20080701|2008-05-04 18:00,5,812,818,810.25,817,4
20080701|2008-05-04 18:30,5,817,818.75,816,817.5,0
20080701|2008-05-04 19:00,5,817.25,819,816,817.25,0
20080701|2008-05-04 19:30,5,817.25,818,817,817,0
20080701|2008-05-04 20:00,5,817.5,831.5,790,805.75,23
20080701|2008-05-04 20:30,5,806.5,811.75,805.5,810,2
20080701|2008-05-04 21:00,5,810,813,806.5,812.5,0
20080701|2008-05-04 21:30,5,811.5,813.75,811.5,813,0
20080701|2008-05-04 22:00,5,813,820.75,812.5,820,0
20080701|2008-05-04 22:30,5,820,821.5,817.5,820.5,0
20080701|2008-05-04 23:00,5,819.75,820,817.5,817.5,0
20080701|2008-05-04 23:30,5,817.75,820,817.75,819.75,0
20080701|2008-05-05 00:00,5,818.5,818.75,818.5,818.75,0
20080701|2008-05-05 00:30,5,819,820,819,820,0
20080701|2008-05-05 01:00,5,820,820,817.5,817.5,0
20080701|2008-05-05 01:30,5,818.25,818.25,816.25,816.25,0
20080701|2008-05-05 02:00,5,816.25,816.25,815.75,816,0
20080701|2008-05-05 02:30,5,816,818.25,815.5,817.5,0
20080701|2008-05-05 03:00,5,816.25,819,815.25,819,0
20080701|2008-05-05 03:30,5,819,821,817.75,820,0
20080701|2008-05-05 04:00,5,820.5,822.25,818,820.25,0
20080701|2008-05-05 04:30,5,820.5,822.75,820,820,0
20080701|2008-05-05 05:00,5,819.5,820,818.75,819.5,0
20080701|2008-05-05 05:30,5,819.25,819.25,810.5,810.5,0
20080701|2008-05-05 06:00,5,810.75,810.75,810.75,810.75,0
20080701|2008-05-05 09:30,5,815,819,803,803.75,43
20080701|2008-05-05 10:00,5,803.5,816.25,803,809.25,21
20080701|2008-05-05 10:30,5,809.75,810.75,805.75,807.25,1
20080701|2008-05-05 11:00,5,806.25,810,803,808,0
20080701|2008-05-05 11:30,5,808.25,810.5,807.25,809.75,0
20080701|2008-05-05 12:00,5,809.25,812,808.75,811,0
20080701|2008-05-05 12:30,5,810.5,811,797.75,799.75,9
20080701|2008-05-05 13:00,5,799.5,807,798.75,805.25,12
20080701|2008-05-05 13:30,5,805.5,805.5,805.5,805.5,0
20080701|2008-05-05 18:00,6,805,807.25,799.5,802.25,0
20080701|2008-05-05 18:30,6,800.5,802.25,800,800,0
20080701|2008-05-05 19:00,6,801.25,801.25,800.5,801.25,0
20080701|2008-05-05 19:30,6,801,802,800.25,802,0
20080701|2008-05-05 20:00,6,803,804.5,803,804.5,0
20080701|2008-05-05 20:30,6,804.5,805.75,804.5,805,0
20080701|2008-05-05 21:00,6,805,805.25,804.25,805,0
20080701|2008-05-05 21:30,6,805,805.25,805,805.25,0
20080701|2008-05-05 22:00,6,804.75,807.25,804.75,806.25,0
20080701|2008-05-05 22:30,6,806.25,806.75,806,806,0
20080701|2008-05-05 23:00,6,806.75,807,805.75,806.5,0
20080701|2008-05-06 00:00,6,806,806,806,806,0
20080701|2008-05-06 00:30,6,805.5,806.5,805.5,806.5,0
20080701|2008-05-06 01:00,6,806.5,806.5,806.5,806.5,0
20080701|2008-05-06 01:30,6,806.5,806.5,805.75,806,0
20080701|2008-05-06 02:00,6,805.5,807,805,806.25,0
20080701|2008-05-06 02:30,6,806,806.5,804.75,804.75,0
20080701|2008-05-06 03:00,6,805,805,803,804.25,0
20080701|2008-05-06 03:30,6,804.25,806,804.25,805,0
20080701|2008-05-06 04:00,6,806,806,804.25,804.25,0
20080701|2008-05-06 04:30,6,804.25,804.75,803.25,804.75,0
20080701|2008-05-06 05:00,6,805,805.5,805,805.5,0
20080701|2008-05-06 05:30,6,805,805.5,803.75,805,0
20080701|2008-05-06 09:30,6,805.5,823,802,821.25,65
20080701|2008-05-06 10:00,6,821.25,826.75,819.5,824.75,24
20080701|2008-05-06 10:30,6,824.75,834,824,831.5,31
20080701|2008-05-06 11:00,6,831.5,836,827.5,828.5,9
20080701|2008-05-06 11:30,6,828.5,834,827.5,834,3
20080701|2008-05-06 12:00,6,833.75,836.5,825,826.5,19
20080701|2008-05-06 12:30,6,826.25,833.25,825,830.75,2
20080701|2008-05-06 13:00,6,830.75,830.75,816.5,817,26
20080701|2008-05-06 13:30,6,818,818,818,818,0
20080701|2008-05-06 18:00,7,819,823.25,815.75,820,1
20080701|2008-05-06 18:30,7,820.25,822.5,818.75,822.5,0
20080701|2008-05-06 19:00,7,821.5,822,819.75,822,0
20080701|2008-05-06 19:30,7,822.25,822.5,821.75,822.5,0
20080701|2008-05-06 20:00,7,822.75,824,822,823.5,0
20080701|2008-05-06 20:30,7,823,823.25,822.75,823,0
20080701|2008-05-06 21:00,7,822,823.25,822,823.25,0
20080701|2008-05-06 21:30,7,823,823,822,822,0
20080701|2008-05-06 22:00,7,822,822,821.5,821.75,0
20080701|2008-05-06 22:30,7,822,822,818.75,820.5,0
20080701|2008-05-06 23:00,7,821,821,820.75,820.75,0
20080701|2008-05-06 23:30,7,822,824.5,821.75,824.5,0
20080701|2008-05-07 00:00,7,824,824,823,823,0
20080701|2008-05-07 00:30,7,823.75,823.75,822.75,822.75,0
20080701|2008-05-07 01:00,7,822.75,822.75,819,821,0
20080701|2008-05-07 01:30,7,821.5,821.5,821.5,821.5,0
20080701|2008-05-07 02:00,7,822.5,825,820.75,821,0
20080701|2008-05-07 02:30,7,820.5,822.5,820.25,822.5,0
20080701|2008-05-07 03:00,7,821.75,822.5,821.25,822,0
20080701|2008-05-07 03:30,7,822,822.5,822,822.5,0
20080701|2008-05-07 04:00,7,822.75,826,822.75,825.75,0
20080701|2008-05-07 04:30,7,825.25,827,825.25,827,0
20080701|2008-05-07 05:00,7,826.75,827.25,822.75,822.75,0
20080701|2008-05-07 05:30,7,823,823,818.5,818.5,0
20080701|2008-05-07 09:30,7,816.75,819,803,807.5,67
20080701|2008-05-07 10:00,7,807.5,809.5,806,809,6
20080701|2008-05-07 10:30,7,809,812,806,808,4
20080701|2008-05-07 11:00,7,808,811.75,806.25,810.5,1
20080701|2008-05-07 11:30,7,810.25,811.25,806.25,808,0
20080701|2008-05-07 12:00,7,808.25,812.5,807.25,811.25,3
20080701|2008-05-07 12:30,7,811.5,812.5,807.5,809,1
20080701|2008-05-07 13:00,7,809.5,812.25,806.5,807,12
20080701|2008-05-07 13:30,7,807.5,807.5,807.5,807.5,0
20080701|2008-05-07 18:00,8,810.25,813,810,810.75,0
20080701|2008-05-07 18:30,8,810.75,811.75,810,811,0
20080701|2008-05-07 19:00,8,811,812.25,810,810.75,0
20080701|2008-05-07 19:30,8,810.25,811.5,810,811.5,0
20080701|2008-05-07 20:00,8,810.25,811,810,810.5,0
20080701|2008-05-07 20:30,8,810.5,811,810.5,811,0
20080701|2008-05-07 21:00,8,810,810.75,810,810.25,0
20080701|2008-05-07 21:30,8,810.25,810.25,804,804.5,0
20080701|2008-05-07 22:00,8,805.25,807.75,804.5,806.75,0
20080701|2008-05-07 22:30,8,807,807,806.25,806.5,0
20080701|2008-05-07 23:00,8,807,809.75,807,809.5,0
20080701|2008-05-07 23:30,8,809.5,810.75,809.5,810,0
20080701|2008-05-08 00:00,8,809,810,809,810,0
20080701|2008-05-08 00:30,8,809.75,809.75,809.5,809.5,0
20080701|2008-05-08 01:00,8,809.5,810.25,809.5,810.25,0
20080701|2008-05-08 01:30,8,810.25,810.25,809.75,809.75,0
20080701|2008-05-08 02:00,8,809.5,809.75,809.5,809.75,0
20080701|2008-05-08 02:30,8,809.75,811,809.75,809.75,0
20080701|2008-05-08 03:00,8,811,811.5,809.75,811.5,0
20080701|2008-05-08 03:30,8,810,811.5,809,810,0
20080701|2008-05-08 04:00,8,810,810.75,810,810.25,0
20080701|2008-05-08 04:30,8,810.5,811,810,811,0
20080701|2008-05-08 05:00,8,811,811.75,811,811.75,0
20080701|2008-05-08 05:30,8,811.75,815.5,811.75,813.25,0
20080701|2008-05-08 09:30,8,812.75,820,807.5,817.75,28
20080701|2008-05-08 10:00,8,817.5,831,815,826.75,27
20080701|2008-05-08 10:30,8,827,840.75,825.75,839,44
20080701|2008-05-08 11:00,8,838.5,844,836,840,29
20080701|2008-05-08 11:30,8,840,840.5,833.25,839,6
20080701|2008-05-08 12:00,8,839,840,832.5,834.5,0
20080701|2008-05-08 12:30,8,833.75,835.5,821,823.5,19
20080701|2008-05-08 13:00,8,823.5,825.5,818.25,822,19
20080701|2008-05-08 13:30,8,822,822,822,822,0
20080701|2008-05-08 18:00,9,822,825,821,823,1
20080701|2008-05-08 18:30,9,823,826.5,822.5,822.5,0
20080701|2008-05-08 19:00,9,823.25,824,822.25,823.5,0
20080701|2008-05-08 19:30,9,823.5,823.5,823,823,0
20080701|2008-05-08 20:00,9,823.5,823.5,822.75,822.75,0
20080701|2008-05-08 20:30,9,822.5,823,822.5,822.5,0
20080701|2008-05-08 21:00,9,822.5,822.5,822.25,822.5,0
20080701|2008-05-08 21:30,9,822.25,822.5,822,822.5,0
20080701|2008-05-08 22:00,9,822.5,823,822.25,823,0
20080701|2008-05-08 22:30,9,824,824.25,824,824.25,0
20080701|2008-05-08 23:00,9,824.5,824.5,824.5,824.5,0
20080701|2008-05-08 23:30,9,824,825.25,824,824.5,0
20080701|2008-05-09 00:00,9,824.5,824.5,824,824,0
20080701|2008-05-09 00:30,9,825.25,826.5,824.25,826.5,0
20080701|2008-05-09 01:00,9,826.25,826.5,826.25,826.5,0
20080701|2008-05-09 01:30,9,826.25,829.75,826,829.75,0
20080701|2008-05-09 02:00,9,829.5,830,828.5,830,0
20080701|2008-05-09 02:30,9,829.75,831,828.5,831,0
20080701|2008-05-09 03:00,9,831,832.5,830,832,0
20080701|2008-05-09 03:30,9,832.5,840.5,832.5,837.75,0
20080701|2008-05-09 04:00,9,837.5,840,837.5,839.25,0
20080701|2008-05-09 04:30,9,839.5,840.25,837.5,840,0
20080701|2008-05-09 05:00,9,840.25,843,840,841,0
20080701|2008-05-09 05:30,9,840.25,841,835,838.5,0
20080701|2008-05-09 06:00,9,838.5,838.5,838.5,838.5,0
20080701|2008-05-09 09:30,9,829.5,829.5,795.5,800.25,111
20080701|2008-05-09 10:00,9,800,805,798,799,19
20080701|2008-05-09 10:30,9,799.25,800.25,790.5,797,26
20080701|2008-05-09 11:00,9,796.5,801.75,796.5,798.5,1
20080701|2008-05-09 11:30,9,798.5,806.75,798,806,2
20080701|2008-05-09 12:00,9,806,811,802,803,9
20080701|2008-05-09 12:30,9,803.25,803.5,798.5,800,2
20080701|2008-05-09 13:00,9,800,807.5,798.75,804,11
20080701|2008-05-09 13:30,9,804.5,804.5,804.5,804.5,0
20080701|2008-05-11 18:00,12,800,804.25,799,800.75,1
20080701|2008-05-11 18:30,12,801.25,802.5,798.25,800.25,0
20080701|2008-05-11 19:00,12,800,802,799.25,801.25,0
20080701|2008-05-11 19:30,12,801.5,802,801,802,0
20080701|2008-05-11 20:00,12,802,805,802,805,0
20080701|2008-05-11 20:30,12,805,806.75,800.75,803.5,0
20080701|2008-05-11 21:00,12,801.5,803,800.5,803,0
20080701|2008-05-11 21:30,12,803,803,801,802,0
20080701|2008-05-11 22:00,12,801,802.25,800.75,801.5,0
20080701|2008-05-11 22:30,12,802,802,801,801,0
20080701|2008-05-11 23:00,12,801,801,798,798,0
20080701|2008-05-12 00:00,12,799,799,798.5,798.5,0
20080701|2008-05-12 00:30,12,799.25,800,799.25,800,0
20080701|2008-05-12 01:00,12,800,800,798.5,798.5,0
20080701|2008-05-12 01:30,12,800.5,800.5,798,798,0
20080701|2008-05-12 02:00,12,797.5,797.5,795.75,795.75,0
20080701|2008-05-12 02:30,12,796,796,795,795,0
20080701|2008-05-12 03:00,12,795,798,795,795,0
20080701|2008-05-12 03:30,12,798.75,798.75,795,795.25,0
20080701|2008-05-12 04:00,12,797.5,800.5,795,797.75,0
20080701|2008-05-12 04:30,12,799.25,801,799.25,800.75,0
20080701|2008-05-12 05:00,12,801,807,801,805,0
20080701|2008-05-12 05:30,12,805,805,802.75,804,0
20080701|2008-05-12 09:30,12,803.5,811.75,796.25,798.5,37
20080701|2008-05-12 10:00,12,798.25,806,796.5,805.25,1
20080701|2008-05-12 10:30,12,805,809.25,803,808.5,5
20080701|2008-05-12 11:00,12,808.75,809.75,805.5,806.5,3
20080701|2008-05-12 11:30,12,806.5,806.75,803.5,804,0
20080701|2008-05-12 12:00,12,804,804.75,800.75,801.5,2
20080701|2008-05-12 12:30,12,801.5,805.5,800,804.75,2
20080701|2008-05-12 13:00,12,804.5,807.5,803,806.25,12
20080701|2008-05-12 13:30,12,805.5,805.5,805.5,805.5,0
20080701|2008-05-12 18:00,13,805.5,806.25,803.5,804.5,0
20080701|2008-05-12 18:30,13,804.25,805.5,802.25,804.25,0
20080701|2008-05-12 19:00,13,804,805,803.75,803.75,0
20080701|2008-05-12 19:30,13,804.5,806,804.5,805.5,0
20080701|2008-05-12 20:00,13,804.5,806,804.5,805,0
20080701|2008-05-12 20:30,13,804.5,804.75,804.5,804.75,0
20080701|2008-05-12 21:00,13,805,805,805,805,0
20080701|2008-05-12 21:30,13,805.25,807.5,805.25,807,0
20080701|2008-05-12 22:00,13,807.25,807.5,806.5,807,0
20080701|2008-05-12 22:30,13,806.75,807.5,806.5,807.5,0
20080701|2008-05-12 23:00,13,808,808,807.5,807.5,0
20080701|2008-05-12 23:30,13,807.5,807.5,807.5,807.5,0
20080701|2008-05-13 00:00,13,806,807.5,806,806,0
20080701|2008-05-13 00:30,13,807.5,807.5,806.75,806.75,0
20080701|2008-05-13 01:00,13,805,806.75,804.25,804.25,0
20080701|2008-05-13 01:30,13,804.25,804.25,802.75,802.75,0
20080701|2008-05-13 02:00,13,802.75,803.25,802.75,802.75,0
20080701|2008-05-13 02:30,13,804.5,805.5,804.5,805.5,0
20080701|2008-05-13 03:30,13,804.75,805.5,804.75,805.25,0
20080701|2008-05-13 04:00,13,806,807,803.5,803.5,0
20080701|2008-05-13 04:30,13,804,804.5,803,803.25,0
20080701|2008-05-13 05:00,13,803.5,804.5,802.75,803.5,0
20080701|2008-05-13 05:30,13,803.25,804,802.5,804,0
20080701|2008-05-13 09:30,13,800,803,790.25,797.75,52
20080701|2008-05-13 10:00,13,797.5,809.5,797.5,806.25,18
20080701|2008-05-13 10:30,13,806.25,807.5,803.5,806.25,3
20080701|2008-05-13 11:00,13,806.5,806.75,802,802.5,0
20080701|2008-05-13 11:30,13,803,803,795.5,796.5,4
20080701|2008-05-13 12:00,13,796.75,797.5,793.25,794,4
20080701|2008-05-13 12:30,13,794.25,797.5,792.5,796,2
20080701|2008-05-13 13:00,13,795.5,798.25,794.5,796,7
20080701|2008-05-13 13:30,13,795.75,795.75,795.75,795.75,0
20080701|2008-05-13 18:00,14,795.5,797.75,791,796.25,0
20080701|2008-05-13 18:30,14,796,799,796,796,0
20080701|2008-05-13 19:00,14,796,796.5,795.75,796.25,0
20080701|2008-05-13 19:30,14,796,796,795.75,795.75,0
20080701|2008-05-13 20:00,14,795.75,796.25,795.75,795.75,0
20080701|2008-05-13 20:30,14,796.25,797,796.25,797,0
20080701|2008-05-13 21:00,14,797,797,796.75,797,0
20080701|2008-05-13 21:30,14,797,797.25,797,797,0
20080701|2008-05-13 22:00,14,798,798,797,797.75,0
20080701|2008-05-13 22:30,14,797.75,797.75,797.25,797.25,0
20080701|2008-05-13 23:00,14,797.75,797.75,797.75,797.75,0
20080701|2008-05-13 23:30,14,797.75,798.25,797,797,0
20080701|2008-05-14 00:00,14,797,797,797,797,0
20080701|2008-05-14 00:30,14,797.5,798,797.5,798,0
20080701|2008-05-14 01:00,14,798,798,798,798,0
20080701|2008-05-14 01:30,14,797.5,797.5,797.5,797.5,0
20080701|2008-05-14 02:00,14,797.75,799,797.25,797.25,0
20080701|2008-05-14 02:30,14,798,798.5,797.25,797.75,0
20080701|2008-05-14 03:00,14,797.5,797.75,797.5,797.5,0
20080701|2008-05-14 03:30,14,797.25,798,797,798,0
20080701|2008-05-14 04:00,14,797.75,798.25,797,797,0
20080701|2008-05-14 04:30,14,796.75,796.75,796,796,0
20080701|2008-05-14 05:00,14,796.25,796.25,792.5,792.5,0
20080701|2008-05-14 05:30,14,793.5,793.5,791.5,792,0
20080701|2008-05-14 09:30,14,790.5,791.5,780.25,782.25,49
20080701|2008-05-14 10:00,14,782.5,784.75,781.5,783.25,4
20080701|2008-05-14 10:30,14,783.25,785,771,773.5,42
20080701|2008-05-14 11:00,14,773.5,774.5,765,772.5,39
20080701|2008-05-14 11:30,14,772.5,775.75,768.5,768.5,11
20080701|2008-05-14 12:00,14,768.5,773.75,768,773.5,2
20080701|2008-05-14 12:30,14,773.5,775.5,768.25,768.5,3
20080701|2008-05-14 13:00,14,768.5,772.5,764,764.75,24
20080701|2008-05-14 13:30,14,764,764,764,764,0
20080701|2008-05-14 18:00,15,764.75,765.75,763.75,763.75,0
20080701|2008-05-14 18:30,15,763.5,765,763,764,0
20080701|2008-05-14 19:00,15,764,764,761,761.75,0
20080701|2008-05-14 19:30,15,762,763,761.75,762.5,0
20080701|2008-05-14 20:00,15,762.25,762.75,761.25,761.25,0
20080701|2008-05-14 20:30,15,761.25,762.5,761,761,0
20080701|2008-05-14 21:00,15,762,763,761,763,0
20080701|2008-05-14 21:30,15,762,763.5,761.5,761.5,0
20080701|2008-05-14 22:00,15,762,764,761.75,763.25,0
20080701|2008-05-14 22:30,15,762.5,762.5,761,761.5,0
20080701|2008-05-14 23:00,15,762,762.5,761,761.25,0
20080701|2008-05-14 23:30,15,761.5,763,761.5,762.75,0
20080701|2008-05-15 00:00,15,763.25,765,762.75,762.75,0
20080701|2008-05-15 00:30,15,762.5,764.5,762.5,764.5,0
20080701|2008-05-15 01:00,15,764.5,766,764.5,766,0
20080701|2008-05-15 01:30,15,765.25,765.25,762,764.75,0
20080701|2008-05-15 02:00,15,764.75,766,764.25,764.75,0
20080701|2008-05-15 02:30,15,765.5,766,765.25,765.25,0
20080701|2008-05-15 03:00,15,765,765.25,763.5,763.5,0
20080701|2008-05-15 03:30,15,764.25,764.75,762.5,764.75,0
20080701|2008-05-15 04:00,15,764,764.5,762.5,763,0
20080701|2008-05-15 04:30,15,764,764.75,762.5,762.5,0
20080701|2008-05-15 05:00,15,762.75,763.75,760,761,0
20080701|2008-05-15 05:30,15,761,761.5,760.25,760.25,0
20080701|2008-05-15 06:00,15,760.25,760.25,760.25,760.25,0
20080701|2008-05-15 09:30,15,762.5,773.75,759.5,769.5,53
20080701|2008-05-15 10:00,15,769.5,775.25,768.25,772.5,15
20080701|2008-05-15 10:30,15,772.5,774.75,761.5,764.5,20
20080701|2008-05-15 11:00,15,764.25,766.75,760.75,765,5
20080701|2008-05-15 11:30,15,765,765.25,748.25,759.25,43
20080701|2008-05-15 12:00,15,759.5,761.5,758,760,4
20080701|2008-05-15 12:30,15,760,770.5,757.25,769.75,11
20080701|2008-05-15 13:00,15,770,775.5,767.25,768,21
20080701|2008-05-15 13:30,15,771.5,771.5,771.5,771.5,0
20080701|2008-05-15 18:00,16,770.5,774,768.75,769,0
20080701|2008-05-15 18:30,16,769.25,771.25,769.25,771,0
20080701|2008-05-15 19:00,16,770.5,771.5,770,770,0
20080701|2008-05-15 19:30,16,770,771.75,770,771.75,0
20080701|2008-05-15 20:00,16,771.75,772.5,771.75,772,0
20080701|2008-05-15 20:30,16,772,773.75,772,773.75,0
20080701|2008-05-15 21:00,16,773.5,773.5,773.5,773.5,0
20080701|2008-05-15 21:30,16,772.75,773,772.75,773,0
20080701|2008-05-15 22:00,16,772.25,773,772,773,0
20080701|2008-05-15 22:30,16,772.75,774,772.75,774,0
20080701|2008-05-15 23:00,16,774,774.5,770,770,0
20080701|2008-05-15 23:30,16,771,772.5,771,772,0
20080701|2008-05-16 00:00,16,772.25,772.5,771.75,771.75,0
20080701|2008-05-16 00:30,16,773,773,772.75,773,0
20080701|2008-05-16 01:00,16,773,773,771.5,773,1
20080701|2008-05-16 01:30,16,772.75,775,772.75,774,0
20080701|2008-05-16 02:00,16,775,775,774.25,775,0
20080701|2008-05-16 02:30,16,775.25,777,774,776.25,0
20080701|2008-05-16 03:00,16,776.5,778.25,776.25,777.25,0
20080701|2008-05-16 03:30,16,778.25,780.25,778.25,780,0
20080701|2008-05-16 04:00,16,780,780,778.75,780,0
20080701|2008-05-16 04:30,16,779.25,779.25,779,779,0
20080701|2008-05-16 05:00,16,778.75,778.75,776.75,776.75,0
20080701|2008-05-16 05:30,16,776.75,778,775.75,775.75,0
20080701|2008-05-16 09:30,16,778.25,783,775,780.25,31
20080701|2008-05-16 10:00,16,780.25,784,777.25,780.75,7
20080701|2008-05-16 10:30,16,780.5,782.75,775,775.5,1
20080701|2008-05-16 11:00,16,775.5,777,765.75,771,16
20080701|2008-05-16 11:30,16,771.25,773.5,767.5,768.5,1
20080701|2008-05-16 12:00,16,768.25,770.25,767,768.75,1
20080701|2008-05-16 12:30,16,768.5,773.5,768,770.75,1
20080701|2008-05-16 13:00,16,771.25,776.25,770.25,775.25,7
20080701|2008-05-16 13:30,16,775.5,775.5,775.5,775.5,0
20080701|2008-05-18 18:00,19,776.5,780,776,777.75,0
20080701|2008-05-18 18:30,19,777.75,777.75,771.25,774.5,1
20080701|2008-05-18 19:00,19,774.25,775.5,773,775.5,0
20080701|2008-05-18 19:30,19,775.5,778,775.5,776.75,0
20080701|2008-05-18 20:00,19,776.5,777,776.25,776.25,0
20080701|2008-05-18 20:30,19,776.75,777.25,776.75,776.75,0
20080701|2008-05-18 21:00,19,777.25,778,776,776,0
20080701|2008-05-18 21:30,19,776,776.5,775.75,776.5,0
20080701|2008-05-18 22:00,19,776.5,778,776.25,776.25,0
20080701|2008-05-18 22:30,19,778,778,776.25,777.5,0
20080701|2008-05-18 23:00,19,777.75,777.75,776.5,776.5,0
20080701|2008-05-18 23:30,19,776.5,777.5,776.5,777.5,0
20080701|2008-05-19 00:00,19,777.5,777.5,776,777.5,0
20080701|2008-05-19 00:30,19,778,780.75,778,780,0
20080701|2008-05-19 01:00,19,780,782.5,780,782.25,0
20080701|2008-05-19 01:30,19,781.25,781.25,780.5,780.5,0
20080701|2008-05-19 02:00,19,780.25,780.25,778,778,0
20080701|2008-05-19 02:30,19,777.5,778.75,774,776,0
20080701|2008-05-19 03:00,19,776,777,776,776.5,0
20080701|2008-05-19 03:30,19,777,777,776.5,777,0
20080701|2008-05-19 04:00,19,777.5,777.5,776,776,0
20080701|2008-05-19 04:30,19,776,778.5,776,777.75,0
20080701|2008-05-19 05:00,19,777.75,777.75,775.5,776.75,0
20080701|2008-05-19 05:30,19,777.5,783.5,776.25,778,0
20080701|2008-05-19 09:30,19,780,790,771.75,788,63
20080701|2008-05-19 10:00,19,788,789.25,780.75,786,14
20080701|2008-05-19 10:30,19,785.75,795.25,785.5,793.75,19
20080701|2008-05-19 11:00,19,793.75,805,793.25,800.5,43
20080701|2008-05-19 11:30,19,800.5,803.25,797,798.75,5
20080701|2008-05-19 12:00,19,798.75,803,794.5,802.75,7
20080701|2008-05-19 12:30,19,802.5,807.25,795.25,797.25,18
20080701|2008-05-19 13:00,19,797,797.25,790.25,790.75,16
20080701|2008-05-19 13:30,19,791,791,791,791,0
20080701|2008-05-19 18:00,20,796,799,794,796.5,0
20080701|2008-05-19 18:30,20,796.25,800.5,795.25,800,0
20080701|2008-05-19 19:00,20,800,804.5,799,801.5,0
20080701|2008-05-19 19:30,20,801,801.25,798,798.5,0
20080701|2008-05-19 20:00,20,798.75,799.75,797.5,797.5,0
20080701|2008-05-19 20:30,20,797.5,798,796.25,798,0
20080701|2008-05-19 21:00,20,796.75,797,796.5,797,0
20080701|2008-05-19 21:30,20,797.5,799,797.5,798.75,0
20080701|2008-05-19 22:00,20,798.5,801,798,801,0
20080701|2008-05-19 22:30,20,801.5,804,801.5,804,0
20080701|2008-05-19 23:00,20,804,804,798.5,803.75,0
20080701|2008-05-19 23:30,20,803.25,805.5,803.25,805.5,0
20080701|2008-05-20 00:00,20,805.5,805.75,803.75,805.75,0
20080701|2008-05-20 00:30,20,805.75,809.5,805.5,807.25,0
20080701|2008-05-20 01:00,20,807.25,808,807.25,807.25,0
20080701|2008-05-20 01:30,20,807,808,805,805,0
20080701|2008-05-20 02:00,20,805,808,804.25,806,0
20080701|2008-05-20 02:30,20,806,806,805,806,0
20080701|2008-05-20 03:00,20,805,806,805,806,0
20080701|2008-05-20 03:30,20,806,806,805,805,0
20080701|2008-05-20 04:00,20,805,805,802.75,804.25,0
20080701|2008-05-20 04:30,20,803.5,805.5,802.75,803.25,0
20080701|2008-05-20 05:00,20,803.25,805.75,801.5,802.5,0
20080701|2008-05-20 05:30,20,802,802.5,798.5,798.5,0
20080701|2008-05-20 09:30,20,799,806,798,804,53
20080701|2008-05-20 10:00,20,804,805.5,793,799.5,28
20080701|2008-05-20 10:30,20,799.5,801,794.5,799.5,4
20080701|2008-05-20 11:00,20,800,802.75,796.75,800.5,3
20080701|2008-05-20 11:30,20,800.5,803.25,800.5,802,2
20080701|2008-05-20 12:00,20,801.75,805,801.5,803.75,7
20080701|2008-05-20 12:30,20,804,804,798,800,7
20080701|2008-05-20 13:00,20,800,800.25,783,783.5,34
20080701|2008-05-20 13:30,20,784,784,784,784,0
20080701|2008-05-20 18:00,21,782,785.25,781,784,1
20080701|2008-05-20 18:30,21,783,785,782.75,783.25,0
20080701|2008-05-20 19:00,21,783.25,783.75,783,783.75,0
20080701|2008-05-20 19:30,21,784.5,786,783,786,0
20080701|2008-05-20 20:00,21,784.75,784.75,782,783.25,0
20080701|2008-05-20 20:30,21,782.25,785,782.25,785,0
20080701|2008-05-20 21:00,21,785,785,784,784.75,0
20080701|2008-05-20 21:30,21,784.75,784.75,783.25,784.25,0
20080701|2008-05-20 22:00,21,784.75,786,783,783.25,0
20080701|2008-05-20 22:30,21,783.25,783.5,783.25,783.5,0
20080701|2008-05-20 23:00,21,783.5,783.5,782.5,783.5,0
20080701|2008-05-20 23:30,21,783.5,784,783.5,784,0
20080701|2008-05-21 00:00,21,784,784,783.5,783.5,0
20080701|2008-05-21 00:30,21,783.5,783.5,783,783,0
20080701|2008-05-21 01:00,21,783,785.75,782.75,785.75,0
20080701|2008-05-21 01:30,21,785,785,785,785,0
20080701|2008-05-21 02:00,21,785,787,785,787,0
20080701|2008-05-21 02:30,21,786.5,787.25,786.25,787.25,0
20080701|2008-05-21 03:00,21,787.5,788,786.5,788,0
20080701|2008-05-21 03:30,21,787,788.25,787,788,0
20080701|2008-05-21 04:00,21,787.5,791,787.5,790.25,0
20080701|2008-05-21 04:30,21,791,792.5,789.25,790.75,0
20080701|2008-05-21 05:00,21,790.5,791.75,789.25,791,0
20080701|2008-05-21 05:30,21,791,792,790,790,0
20080701|2008-05-21 09:30,21,788,789,777.75,779.5,34
20080701|2008-05-21 10:00,21,778.5,780,775,779.5,17
20080701|2008-05-21 10:30,21,779.5,783.75,778.75,781.75,9
20080701|2008-05-21 11:00,21,782,784.5,782,784,2
20080701|2008-05-21 11:30,21,784.25,785,781.75,784.5,0
20080701|2008-05-21 12:00,21,784.75,794.5,784.25,788.5,14
20080701|2008-05-21 12:30,21,789,792.5,786,787.25,0
20080701|2008-05-21 13:00,21,787.25,788.25,776.25,778.5,29
20080701|2008-05-21 13:30,21,778,778,778,778,0
20080701|2008-05-21 18:00,22,778,781.25,777.5,781.25,0
20080701|2008-05-21 18:30,22,781.25,781.5,778.25,779,0
20080701|2008-05-21 19:00,22,779.25,779.5,779,779.5,0
20080701|2008-05-21 19:30,22,779.25,779.75,779,779.75,0
20080701|2008-05-21 20:00,22,779.75,780.75,779.75,780.75,0
20080701|2008-05-21 20:30,22,780.25,781,780.25,780.25,0
20080701|2008-05-21 21:00,22,780.25,781.25,780,781.25,0
20080701|2008-05-21 21:30,22,780.5,780.5,780.5,780.5,0
20080701|2008-05-21 22:00,22,781,783.5,780.5,782.25,0
20080701|2008-05-21 22:30,22,782.75,782.75,782.5,782.5,0
20080701|2008-05-21 23:00,22,783,785.5,783,785.5,0
20080701|2008-05-21 23:30,22,785.75,786.75,784.25,784.25,0
20080701|2008-05-22 00:00,22,784.75,786,784.75,785.75,0
20080701|2008-05-22 00:30,22,785.5,785.5,784.25,785.5,0
20080701|2008-05-22 01:00,22,784.5,784.5,783,783,0
20080701|2008-05-22 01:30,22,785.75,787,785.75,787,0
20080701|2008-05-22 02:00,22,787,787,786.25,786.75,0
20080701|2008-05-22 02:30,22,786.75,787.75,785.75,787.25,0
20080701|2008-05-22 03:00,22,787.25,788,787,787.75,0
20080701|2008-05-22 03:30,22,787,787.75,787,787.75,0
20080701|2008-05-22 04:00,22,787,787.75,784.25,785.5,0
20080701|2008-05-22 04:30,22,786,786,783,784.25,0
20080701|2008-05-22 05:00,22,784.5,785.75,784.25,784.25,0
20080701|2008-05-22 05:30,22,783,785.5,780,781,0
20080701|2008-05-22 09:30,22,782,785,769,769.75,57
20080701|2008-05-22 10:00,22,769.75,773,764.25,764.25,40
20080701|2008-05-22 10:30,22,764.5,765.75,755.25,758.25,58
20080701|2008-05-22 11:00,22,758.25,759,753.5,755.5,33
20080701|2008-05-22 11:30,22,756,756,752,752.5,18
20080701|2008-05-22 12:00,22,752.5,759.75,750.5,754.75,10
20080701|2008-05-22 12:30,22,754.75,759.25,754.5,757,1
20080701|2008-05-22 13:00,22,756.75,756.75,743,745,45
20080701|2008-05-22 13:30,22,745,745,745,745,0
20080701|2008-05-22 18:00,23,746.75,748,745.5,747,1
20080701|2008-05-22 18:30,23,746.25,748,746.25,747.5,0
20080701|2008-05-22 19:00,23,747,747,745.75,746,0
20080701|2008-05-22 19:30,23,746.75,746.75,745.25,745.5,0
20080701|2008-05-22 20:00,23,745.5,745.5,745.25,745.25,0
20080701|2008-05-22 20:30,23,745.5,745.5,745,745.25,0
20080701|2008-05-22 21:00,23,745.5,746.5,745,746.25,0
20080701|2008-05-22 21:30,23,746.5,747,746.25,746.5,0
20080701|2008-05-22 22:00,23,747,747,745.5,746.5,0
20080701|2008-05-22 22:30,23,746.5,747,745.25,747,0
20080701|2008-05-22 23:00,23,747.25,747.25,747,747,0
20080701|2008-05-22 23:30,23,746,746.25,745.75,745.75,0
20080701|2008-05-23 00:00,23,746.5,746.5,746.5,746.5,0
20080701|2008-05-23 00:30,23,747.25,748,746,747.5,0
20080701|2008-05-23 01:00,23,747.25,748,746.5,746.5,0
20080701|2008-05-23 01:30,23,747.25,748,746,748,0
20080701|2008-05-23 02:00,23,747.5,748.75,747.5,748.75,0
20080701|2008-05-23 02:30,23,748.5,748.5,746.75,747.25,0
20080701|2008-05-23 03:00,23,746.5,747,746.5,747,0
20080701|2008-05-23 03:30,23,747,747,746.25,747,0
20080701|2008-05-23 04:00,23,747,747.5,747,747,0
20080701|2008-05-23 04:30,23,747,747,746.5,747,0
20080701|2008-05-23 05:00,23,747,748.5,747,748.25,0
20080701|2008-05-23 05:30,23,748.25,749,747.75,747.75,2
20080701|2008-05-23 09:30,23,749.5,752,743.75,746,55
20080701|2008-05-23 10:00,23,746,747,740.5,742,28
20080701|2008-05-23 10:30,23,741.75,744,741.5,743,1
20080701|2008-05-23 11:00,23,743,749,742,748,5
20080701|2008-05-23 11:30,23,747.75,749.5,747,749.25,1
20080701|2008-05-23 12:00,23,749,758.5,748.75,752.75,18
20080701|2008-05-23 12:30,23,752.25,759.5,750.25,756.75,6
20080701|2008-05-23 13:00,23,756,756,747,751,15
20080701|2008-05-23 13:30,23,752.5,752.5,752.5,752.5,0
20080701|2008-05-26 18:00,27,754.25,759.25,753,759.25,1
20080701|2008-05-26 18:30,27,758.75,759.5,757,757,0
20080701|2008-05-26 19:00,27,757.25,758.25,757.25,757.5,0
20080701|2008-05-26 19:30,27,757.5,758.25,757.5,758.25,0
20080701|2008-05-26 20:00,27,758.25,758.25,756.5,758,0
20080701|2008-05-26 20:30,27,756.5,757,756,757,0
20080701|2008-05-26 21:00,27,757,758,756.75,758,0
20080701|2008-05-26 21:30,27,757.75,758,757.75,758,0
20080701|2008-05-26 22:00,27,758,761,758,760,0
20080701|2008-05-26 22:30,27,759.25,760.5,759.25,760.5,0
20080701|2008-05-26 23:00,27,760.75,761,759.25,761,0
20080701|2008-05-26 23:30,27,761,762.25,761,762,0
20080701|2008-05-27 00:00,27,762.25,762.25,761,761,0
20080701|2008-05-27 00:30,27,761.75,762.5,761.25,762.25,0
20080701|2008-05-27 01:00,27,761,762,759.75,761,0
20080701|2008-05-27 01:30,27,761,761,760,761,0
20080701|2008-05-27 02:00,27,760.5,762,759,761.75,0
20080701|2008-05-27 02:30,27,761.75,762.5,759.5,760.5,0
20080701|2008-05-27 03:00,27,762.5,763.75,761.75,763.75,0
20080701|2008-05-27 03:30,27,763,763,760.5,760.5,0
20080701|2008-05-27 04:00,27,762.75,762.75,760,760.25,0
20080701|2008-05-27 04:30,27,760.5,761,760.5,760.5,0
20080701|2008-05-27 05:00,27,761.75,762,761.75,762,0
20080701|2008-05-27 05:30,27,761,761.5,758.5,759.5,0
20080701|2008-05-27 06:00,27,761.5,761.5,761.5,761.5,0
20080701|2008-05-27 09:30,27,757.25,762.5,752.5,757,30
20080701|2008-05-27 10:00,27,756.25,758.75,753,757.5,5
20080701|2008-05-27 10:30,27,757.5,759.75,755.5,756.75,1
20080701|2008-05-27 11:00,27,756.5,764.75,756.5,759.5,19
20080701|2008-05-27 11:30,27,760,761.5,758,759.25,1
20080701|2008-05-27 12:00,27,759.25,763,757.5,762.5,6
20080701|2008-05-27 12:30,27,762.5,767.75,761.25,762.5,13
20080701|2008-05-27 13:00,27,762.5,763,757.75,760,8
20080701|2008-05-27 13:30,27,759,759,759,759,0
20080701|2008-05-27 18:00,28,756.75,756.75,749.75,750.5,1
20080701|2008-05-27 18:30,28,750.5,751,749,751,0
20080701|2008-05-27 19:00,28,750.25,751.75,750,751.25,0
20080701|2008-05-27 19:30,28,751.25,752.25,751.25,752.25,0
20080701|2008-05-27 20:00,28,751.75,753,751.75,753,0
20080701|2008-05-27 20:30,28,753,753.25,752.5,752.5,0
20080701|2008-05-27 21:00,28,752.5,753.5,752,753,0
20080701|2008-05-27 21:30,28,753.5,754.75,753.25,753.5,0
20080701|2008-05-27 22:00,28,753.5,754.25,753.5,754.25,0
20080701|2008-05-27 22:30,28,754,754.25,754,754.25,0
20080701|2008-05-27 23:00,28,754.5,754.75,754,754,0
20080701|2008-05-27 23:30,28,754,754.75,754,754.5,0
20080701|2008-05-28 00:00,28,754.5,754.5,754.5,754.5,0
20080701|2008-05-28 00:30,28,753.75,755,753.5,753.5,0
20080701|2008-05-28 01:00,28,754.75,755,754,754,0
20080701|2008-05-28 01:30,28,754.5,755.5,754.5,755.5,0
20080701|2008-05-28 02:00,28,755.5,755.75,755.25,755.75,0
20080701|2008-05-28 02:30,28,755.25,755.25,753,753.25,0
20080701|2008-05-28 03:00,28,753,753.75,750.5,752.75,0
20080701|2008-05-28 03:30,28,752.5,752.5,751.75,752.5,0
20080701|2008-05-28 04:00,28,752.5,753,749,751,0
20080701|2008-05-28 04:30,28,749,750,748.75,749.75,0
20080701|2008-05-28 05:00,28,750.25,750.25,748.25,749.25,0
20080701|2008-05-28 05:30,28,749,749,747,748.5,0
20080701|2008-05-28 06:00,28,748.25,748.25,748.25,748.25,0
20080701|2008-05-28 09:30,28,747.75,753.75,744.75,747.75,30
20080701|2008-05-28 10:00,28,747.25,749.25,743.5,748.75,16
20080701|2008-05-28 10:30,28,748.75,751,747.5,748.5,2
20080701|2008-05-28 11:00,28,748.5,757,747.75,756.5,6
20080701|2008-05-28 11:30,28,756.5,759.5,754,755.5,13
20080701|2008-05-28 12:00,28,756.25,766.5,754,763,24
20080701|2008-05-28 12:30,28,763,764.25,756.25,757,8
20080701|2008-05-28 13:00,28,757,762,756.5,758,8
20080701|2008-05-28 13:30,28,759,759,759,759,0
20080701|2008-05-28 18:00,29,759.75,762.5,757,759.5,0
20080701|2008-05-28 18:30,29,759,761,758,758,0
20080701|2008-05-28 19:00,29,758,760.25,757,759.75,0
20080701|2008-05-28 19:30,29,759.75,759.75,756.5,756.5,0
20080701|2008-05-28 20:00,29,756,757.75,753,755.5,0
20080701|2008-05-28 20:30,29,755.5,756.25,754.75,755.5,0
20080701|2008-05-28 21:00,29,755.5,756.75,752.5,753.75,0
20080701|2008-05-28 21:30,29,755.5,756.75,755.5,756.5,0
20080701|2008-05-28 22:00,29,756,757,756,756.25,0
20080701|2008-05-28 23:00,29,755.75,757,755.75,757,0
20080701|2008-05-28 23:30,29,755.5,757,755.5,757,0
20080701|2008-05-29 00:00,29,757,757,756.25,756.25,0
20080701|2008-05-29 00:30,29,756.25,756.25,756.25,756.25,0
20080701|2008-05-29 01:30,29,755.5,755.5,755.25,755.25,0
20080701|2008-05-29 02:00,29,754.75,756.75,754,755.25,0
20080701|2008-05-29 02:30,29,755.25,756.5,755,756.5,0
20080701|2008-05-29 03:00,29,756,758,756,758,0
20080701|2008-05-29 03:30,29,757.25,758.25,757.25,758.25,0
20080701|2008-05-29 04:00,29,757.5,758,757.25,758,0
20080701|2008-05-29 04:30,29,758.75,760,758,759,0
20080701|2008-05-29 05:00,29,759,759,758.25,758.75,0
20080701|2008-05-29 05:30,29,758.5,759.25,751.25,752,0
20080701|2008-05-29 09:30,29,751.25,759,744.25,746,34
20080701|2008-05-29 10:00,29,745.5,750.5,745.5,747.25,8
20080701|2008-05-29 10:30,29,746.5,748.25,745.75,746.25,6
20080701|2008-05-29 11:00,29,746.5,747.5,735.25,735.5,39
20080701|2008-05-29 11:30,29,735.5,739,735,735.75,11
20080701|2008-05-29 12:00,29,736.25,738,730.75,738,16
20080701|2008-05-29 12:30,29,737.5,740.5,734.5,739.75,3
20080701|2008-05-29 13:00,29,739.5,746.75,737.5,746.5,16
20080701|2008-05-29 13:30,29,743.5,743.5,743.5,743.5,0
20080701|2008-05-29 18:00,30,743.5,743.5,740,740,0
20080701|2008-05-29 18:30,30,740,745.25,739.75,743.5,0
20080701|2008-05-29 19:00,30,743.5,744.5,743.5,744.25,0
20080701|2008-05-29 19:30,30,744,745,744,745,0
20080701|2008-05-29 20:00,30,744,745.5,744,744,0
20080701|2008-05-29 20:30,30,744,744.25,743.5,743.75,0
20080701|2008-05-29 21:00,30,743.75,743.75,743,743,1
20080701|2008-05-29 21:30,30,742.75,743,742.5,742.5,0
20080701|2008-05-29 22:00,30,742.5,742.5,742.5,742.5,0
20080701|2008-05-29 22:30,30,743.25,743.25,743,743,0
20080701|2008-05-29 23:00,30,743,743.5,743,743.5,0
20080701|2008-05-30 00:00,30,743,743,743,743,0
20080701|2008-05-30 00:30,30,743.5,743.5,743.5,743.5,0
20080701|2008-05-30 01:00,30,743.5,743.5,742.5,742.5,0
20080701|2008-05-30 01:30,30,742.5,742.5,742.5,742.5,0
20080701|2008-05-30 02:00,30,742.5,743.5,742,743.5,0
20080701|2008-05-30 02:30,30,742.5,742.5,741.75,742.25,0
20080701|2008-05-30 03:00,30,742.5,742.5,742.25,742.25,0
20080701|2008-05-30 03:30,30,742.75,743,742.25,742.75,0
20080701|2008-05-30 04:00,30,743,743,742.5,743,0
20080701|2008-05-30 04:30,30,743,743.25,743,743,0
20080701|2008-05-30 05:00,30,743,743.75,743,743.75,0
20080701|2008-05-30 05:30,30,743.5,745.5,743.25,743.5,0
20080701|2008-05-30 09:30,30,743.5,754.25,743.5,751.25,63
20080701|2008-05-30 10:00,30,751,756.5,747.25,753.75,19
20080701|2008-05-30 10:30,30,753.75,757.75,753.5,755,12
20080701|2008-05-30 11:00,30,755,757,753.25,753.75,2
20080701|2008-05-30 11:30,30,754,754.5,746,746.5,12
20080701|2008-05-30 12:00,30,746,750,745.5,747.25,1
20080701|2008-05-30 12:30,30,747.5,756,746.75,753.75,7
20080701|2008-05-30 13:00,30,754,765,753.25,765,39
20080701|2008-05-30 13:30,30,761.5,761.5,761.5,761.5,0
20080701|2008-06-01 18:00,2,759.5,767.25,759.5,767,2
20080701|2008-06-01 18:30,2,766.5,772.75,763.75,768,3
20080701|2008-06-01 19:00,2,766.25,770,765,766,0
20080701|2008-06-01 19:30,2,766,766,764.5,764.5,0
20080701|2008-06-01 20:00,2,764.5,768,764,768,0
20080701|2008-06-01 20:30,2,768,768,766,766.25,0
20080701|2008-06-01 21:00,2,766.75,766.75,765,765,0
20080701|2008-06-01 21:30,2,765.5,766.5,765,766.5,0
20080701|2008-06-01 22:00,2,766.5,766.5,766.25,766.5,0
20080701|2008-06-01 22:30,2,766.5,767,766.5,766.75,0
20080701|2008-06-01 23:00,2,766,766.5,766,766.5,0
20080701|2008-06-01 23:30,2,766.5,766.75,766.25,766.75,0
20080701|2008-06-02 00:00,2,766.5,766.5,766.5,766.5,0
20080701|2008-06-02 00:30,2,766.5,766.75,766.25,766.75,0
20080701|2008-06-02 01:00,2,766.75,767.25,766.75,767,0
20080701|2008-06-02 01:30,2,767.75,767.75,765.5,765.5,0
20080701|2008-06-02 02:00,2,766,766,764.5,764.5,0
20080701|2008-06-02 02:30,2,764.75,764.75,763.25,763.5,0
20080701|2008-06-02 03:00,2,763.5,763.5,761.5,762.25,0
20080701|2008-06-02 03:30,2,762.25,762.25,761.25,761.5,0
20080701|2008-06-02 04:00,2,761.5,763.75,761.5,763.75,0
20080701|2008-06-02 04:30,2,763.75,763.75,763,763.75,0
20080701|2008-06-02 05:00,2,763.5,765,763.25,765,0
20080701|2008-06-02 05:30,2,765,767,763.75,767,0
20080701|2008-06-02 06:00,2,767,767,767,767,0
20080701|2008-06-02 09:30,2,764.75,788.25,763,787.5,109
20080701|2008-06-02 10:00,2,787.5,795,783.75,790,57
20080701|2008-06-02 10:30,2,789,798.25,785.75,795,39
20080701|2008-06-02 11:00,2,795,796.25,787.75,790,6
20080701|2008-06-02 11:30,2,790,791,779.75,781,9
20080701|2008-06-02 12:00,2,780.75,787.25,779,787.25,6
20080701|2008-06-02 12:30,2,787,791,780.5,780.5,1
20080701|2008-06-02 13:00,2,780.25,785.5,779.25,783.25,19
20080701|2008-06-02 13:30,2,782.5,782.5,782.5,782.5,0
20080701|2008-06-02 18:00,3,780,782.5,776.25,778,0
20080701|2008-06-02 18:30,3,779.25,780,778,778.25,0
20080701|2008-06-02 19:00,3,778,778.5,777,778.25,0
20080701|2008-06-02 19:30,3,778,778,776.5,777,0
20080701|2008-06-02 20:00,3,777.5,778,776.5,777.5,1
20080701|2008-06-02 20:30,3,777,778,776.75,777,0
20080701|2008-06-02 21:00,3,776.75,778.25,776.75,777.25,0
20080701|2008-06-02 21:30,3,778,778,777,777,0
20080701|2008-06-02 22:00,3,777,778,775.25,778,0
20080701|2008-06-02 22:30,3,777.5,778,777.5,778,0
20080701|2008-06-02 23:00,3,778,778,777,777.25,0
20080701|2008-06-02 23:30,3,777.75,778.25,777.75,778.25,0
20080701|2008-06-03 00:00,3,777,778,777,777.75,0
20080701|2008-06-03 00:30,3,777.75,778.25,777.75,778,0
20080701|2008-06-03 01:00,3,777.5,778.25,777.25,777.5,0
20080701|2008-06-03 01:30,3,777.75,779,777.25,777.25,0
20080701|2008-06-03 02:00,3,777.5,777.5,777.5,777.5,0
20080701|2008-06-03 02:30,3,777.5,779.25,777.5,779.25,0
20080701|2008-06-03 03:00,3,779.25,780.5,779,779,0
20080701|2008-06-03 03:30,3,780,780,778.5,779,0
20080701|2008-06-03 04:00,3,778.5,779,777.75,777.75,0
20080701|2008-06-03 04:30,3,778.75,780,777.75,780,0
20080701|2008-06-03 05:00,3,780.75,780.75,778,780.25,0
20080701|2008-06-03 05:30,3,780.25,780.5,777.5,778.5,0
20080701|2008-06-03 09:30,3,776,779.75,767.5,771.75,85
20080701|2008-06-03 10:00,3,772,775.5,770,772.75,15
20080701|2008-06-03 10:30,3,772.5,774,769.75,773.5,4
20080701|2008-06-03 11:00,3,773.75,777,773.25,774,1
20080701|2008-06-03 11:30,3,774,775,772.25,773.5,0
20080701|2008-06-03 12:00,3,773.75,774,764.75,766.5,20
20080701|2008-06-03 12:30,3,766.5,768.25,745.75,750,80
20080701|2008-06-03 13:00,3,750,755,745.75,747.5,36
20080701|2008-06-03 13:30,3,750.5,750.5,750.5,750.5,0
20080701|2008-06-03 18:00,4,752,753.5,747,751,0
20080701|2008-06-03 18:30,4,751,759.5,751,755,1
20080701|2008-06-03 19:00,4,755.75,756,752.25,754.25,0
20080701|2008-06-03 19:30,4,753.25,754.5,753.25,753.5,0
20080701|2008-06-03 20:00,4,753.25,753.5,751,751.5,0
20080701|2008-06-03 20:30,4,751,753,750.5,751,0
20080701|2008-06-03 21:00,4,750.5,753,750.5,751.5,0
20080701|2008-06-03 21:30,4,752.25,753.75,752.25,753.5,0
20080701|2008-06-03 22:00,4,754,754,753.25,753.25,0
20080701|2008-06-03 22:30,4,753.75,753.75,753.75,753.75,0
20080701|2008-06-03 23:00,4,753.25,753.25,753.25,753.25,0
20080701|2008-06-03 23:30,4,753,753,752.5,752.5,0
20080701|2008-06-04 00:00,4,752.75,752.75,752.75,752.75,0
20080701|2008-06-04 00:30,4,752.25,752.75,752.25,752.5,0
20080701|2008-06-04 01:00,4,752.5,752.5,752,752,0
20080701|2008-06-04 01:30,4,752,752.75,752,752.75,0
20080701|2008-06-04 02:00,4,753,753,750.5,751.5,0
20080701|2008-06-04 02:30,4,752.5,752.5,751.25,751.25,0
20080701|2008-06-04 03:00,4,751,752.75,751,752.75,0
20080701|2008-06-04 03:30,4,751.25,751.25,750.25,750.5,0
20080701|2008-06-04 04:00,4,750.5,751.25,750.25,751.25,0
20080701|2008-06-04 04:30,4,751,751.25,750,750.5,0
20080701|2008-06-04 05:00,4,750.5,751,750.5,750.5,0
20080701|2008-06-04 05:30,4,751.25,751.25,750.5,750.5,0
20080701|2008-06-04 06:00,4,751,751,751,751,0
20080701|2008-06-04 09:30,4,752.75,764.75,750,758.5,58
20080701|2008-06-04 10:00,4,758.75,759,751.5,752.5,15
20080701|2008-06-04 10:30,4,752.5,757.25,751,755,7
20080701|2008-06-04 11:00,4,754.75,758.5,753.5,758,6
20080701|2008-06-04 11:30,4,757.75,760.75,754.75,760,11
20080701|2008-06-04 12:00,4,759.75,761.75,757.5,760.25,3
20080701|2008-06-04 12:30,4,760.5,760.5,750.5,752.5,14
20080701|2008-06-04 13:00,4,752.25,757.75,752,753,20
20080701|2008-06-04 13:30,4,753,753,753,753,0
20080701|2008-06-04 18:00,5,755.5,755.75,753.5,754.5,0
20080701|2008-06-04 18:30,5,755,755.5,754.75,754.75,0
20080701|2008-06-04 19:00,5,754.75,754.75,754,754.75,0
20080701|2008-06-04 19:30,5,754.5,755,754.5,755,0
20080701|2008-06-04 20:00,5,754.25,755.75,754.25,754.25,0
20080701|2008-06-04 20:30,5,754.5,755,754,754.5,1
20080701|2008-06-04 21:00,5,755,756.75,754.5,756.5,0
20080701|2008-06-04 21:30,5,755.25,756.5,755,756.5,0
20080701|2008-06-04 22:00,5,756.75,757.75,756,756,0
20080701|2008-06-04 22:30,5,756,757,756,757,0
20080701|2008-06-04 23:00,5,756.25,756.25,756.25,756.25,0
20080701|2008-06-05 00:00,5,757.25,757.25,756.25,757.25,0
20080701|2008-06-05 00:30,5,756.25,757.25,756.25,757.25,0
20080701|2008-06-05 01:00,5,757.25,758,757.25,758,0
20080701|2008-06-05 01:30,5,758.5,758.5,758,758.5,0
20080701|2008-06-05 02:00,5,758,759.25,758,759.25,0
20080701|2008-06-05 02:30,5,759.25,759.5,759,759.25,0
20080701|2008-06-05 03:00,5,759,759.5,759,759.25,0
20080701|2008-06-05 03:30,5,758.75,759,758.5,759,0
20080701|2008-06-05 04:00,5,759,759,757.5,757.5,0
20080701|2008-06-05 04:30,5,757.25,758,757,758,0
20080701|2008-06-05 05:00,5,758,758,757,757.75,0
20080701|2008-06-05 05:30,5,758.25,761.25,755.5,758,1
20080701|2008-06-05 09:30,5,765.25,775.5,761.75,771.25,67
20080701|2008-06-05 10:00,5,771,775,768.5,773.75,9
20080701|2008-06-05 10:30,5,774,779.25,772.25,773.75,16
20080701|2008-06-05 11:00,5,773.5,774,769.25,770.75,5
20080701|2008-06-05 11:30,5,770.75,773.25,767,772.5,8
20080701|2008-06-05 12:00,5,772.25,777.25,770.25,775.75,9
20080701|2008-06-05 12:30,5,775.25,779.5,771.75,777.25,11
20080701|2008-06-05 13:00,5,777.5,786.25,775,786.25,27
20080701|2008-06-05 13:30,5,785.5,785.5,785.5,785.5,0
20080701|2008-06-05 18:00,6,785,786,783.25,785.25,0
20080701|2008-06-05 18:30,6,785.25,785.5,785,785.25,0
20080701|2008-06-05 19:00,6,785.25,785.5,785,785.25,0
20080701|2008-06-05 19:30,6,785.5,786,785.5,785.5,0
20080701|2008-06-05 20:00,6,785.5,786,785.25,785.75,0
20080701|2008-06-05 20:30,6,785.5,786,785.25,786,0
20080701|2008-06-05 21:00,6,786.25,786.25,785.25,785.5,0
20080701|2008-06-05 21:30,6,785.5,785.75,785.5,785.5,0
20080701|2008-06-05 22:00,6,785.75,785.75,785.25,785.25,0
20080701|2008-06-05 22:30,6,785.25,786.5,785.25,786.5,0
20080701|2008-06-05 23:00,6,786.5,786.5,786,786.5,0
20080701|2008-06-05 23:30,6,786.5,788.25,786.5,788,0
20080701|2008-06-06 00:00,6,788.5,789.25,787.75,788.25,0
20080701|2008-06-06 00:30,6,788.25,789.5,788.25,788.75,0
20080701|2008-06-06 01:00,6,789.5,789.5,788.5,788.5,0
20080701|2008-06-06 01:30,6,789.25,789.5,788,788,0
20080701|2008-06-06 02:00,6,788,790.5,787.5,789.5,0
20080701|2008-06-06 02:30,6,789.5,790,789.25,790,0
20080701|2008-06-06 03:00,6,790,790.5,790,790.5,0
20080701|2008-06-06 03:30,6,790.5,791.25,789.75,790.25,0
20080701|2008-06-06 04:00,6,790.5,791,786.5,786.5,0
20080701|2008-06-06 04:30,6,788.75,788.75,787,788,0
20080701|2008-06-06 05:00,6,787.5,789,786.5,789,0
20080701|2008-06-06 05:30,6,788,790.75,787.75,790.75,0
20080701|2008-06-06 06:00,6,790,790,790,790,0
20080701|2008-06-06 09:30,6,795.5,824.75,795.5,812.5,94
20080701|2008-06-06 10:00,6,812.5,829.75,808.75,823.5,72
20080701|2008-06-06 10:30,6,823.5,825,813.75,817.25,24
20080701|2008-06-06 11:00,6,817.25,819.25,805.5,814,20
20080701|2008-06-06 11:30,6,813,818,805,806.5,10
20080701|2008-06-06 12:00,6,806.5,821,805.25,814,7
20080701|2008-06-06 12:30,6,814.75,817.25,808,813,6
20080701|2008-06-06 13:00,6,813,815.5,809.25,813,17
20080701|2008-06-06 13:30,6,811,811,811,811,0
20080701|2008-06-08 18:00,9,822,829.25,817.25,823,4
20080701|2008-06-08 18:30,9,823.75,831,823.75,828.5,0
20080701|2008-06-08 19:00,9,828.5,831.25,828,828,0
20080701|2008-06-08 19:30,9,828.75,831.25,827,827,0
20080701|2008-06-08 20:00,9,828,830,827.5,830,0
20080701|2008-06-08 20:30,9,828.5,830,828,830,0
20080701|2008-06-08 21:00,9,830,830.75,829.25,830,0
20080701|2008-06-08 21:30,9,830.25,831,829.5,829.75,0
20080701|2008-06-08 22:00,9,829.75,831,828.5,830,0
20080701|2008-06-08 22:30,9,830,838,830,835.5,0
20080701|2008-06-08 23:00,9,835,836.5,834.5,835.25,0
20080701|2008-06-08 23:30,9,836,836,835,835,0
20080701|2008-06-09 00:00,9,835,836.5,834.25,836.5,0
20080701|2008-06-09 00:30,9,835,835,833.5,834,0
20080701|2008-06-09 01:00,9,832.75,835,832.5,835,0
20080701|2008-06-09 01:30,9,833,833,832.5,833,0
20080701|2008-06-09 02:00,9,833,833,830,830.75,0
20080701|2008-06-09 02:30,9,830.5,831.25,830.25,830.75,0
20080701|2008-06-09 03:00,9,830.75,830.75,829,829,0
20080701|2008-06-09 03:30,9,829,829.5,825.5,828.5,0
20080701|2008-06-09 04:00,9,828.5,829.5,825.5,827.5,0
20080701|2008-06-09 04:30,9,828,830,828,830,0
20080701|2008-06-09 05:00,9,829,831.5,829,831.5,0
20080701|2008-06-09 05:30,9,831.25,832,827,828.25,1
20080701|2008-06-09 09:30,9,820.25,833,812.25,812.5,86
20080701|2008-06-09 10:00,9,812.75,822.75,811.5,814.25,36
20080701|2008-06-09 10:30,9,814,815,806.75,807,43
20080701|2008-06-09 11:00,9,807,808.5,802.25,807.5,16
20080701|2008-06-09 11:30,9,807.75,810.5,806.75,808,4
20080701|2008-06-09 12:00,9,807.75,810,802.25,810,5
20080701|2008-06-09 12:30,9,809,809.75,802.75,803.75,5
20080701|2008-06-09 13:00,9,803.75,805.25,786.5,791,35
20080701|2008-06-09 13:30,9,788.5,788.5,788.5,788.5,0
20080701|2008-06-09 18:00,10,794,798.75,792,798.75,1
20080701|2008-06-09 18:30,10,798.25,798.75,795.75,797,0
20080701|2008-06-09 19:00,10,797,797.25,796.75,796.75,0
20080701|2008-06-09 19:30,10,796,796,792.25,792.5,0
20080701|2008-06-09 20:00,10,792.75,797,792.5,795.25,0
20080701|2008-06-09 20:30,10,795,795.5,794.25,794.25,0
20080701|2008-06-09 21:00,10,794,795.5,793.75,793.75,0
20080701|2008-06-09 21:30,10,794,794,792,792.25,0
20080701|2008-06-09 22:00,10,792,794,789,789.75,0
20080701|2008-06-09 22:30,10,790.25,791,789.75,789.75,0
20080701|2008-06-09 23:00,10,790.5,791.25,789.75,790,0
20080701|2008-06-09 23:30,10,790.5,792.5,790.5,792.5,0
20080701|2008-06-10 00:00,10,792.5,794,792.25,794,0
20080701|2008-06-10 00:30,10,794,794.5,793.75,794.5,0
20080701|2008-06-10 01:00,10,794.5,795.25,792.75,794,0
20080701|2008-06-10 01:30,10,794.75,798,794.75,797.5,0
20080701|2008-06-10 02:00,10,796.75,797,793,793.75,0
20080701|2008-06-10 02:30,10,793.75,796,791.75,792.75,0
20080701|2008-06-10 03:00,10,793.25,793.75,791.5,792.5,0
20080701|2008-06-10 03:30,10,793.75,795,792.75,792.75,0
20080701|2008-06-10 04:00,10,792.5,794.75,792.5,792.75,0
20080701|2008-06-10 04:30,10,792.75,794.25,792.75,794.25,0
20080701|2008-06-10 05:00,10,794.25,794.25,792,792.25,0
20080701|2008-06-10 05:30,10,792.75,794.25,791,792.25,0
20080701|2008-06-10 09:30,10,797,804.5,792.75,793.25,79
20080701|2008-06-10 10:00,10,793.75,796,786.5,795.75,44
20080701|2008-06-10 10:30,10,795.75,796.5,790.5,792,11
20080701|2008-06-10 11:00,10,791,797.5,790.25,795.25,9
20080701|2008-06-10 11:30,10,794.75,812.5,794.75,811.75,18
20080701|2008-06-10 12:00,10,811.5,811.5,799,799,23
20080701|2008-06-10 12:30,10,799.5,808.75,798.5,805,17
20080701|2008-06-10 13:00,10,804.5,809.75,802,808.75,14
20080701|2008-06-10 13:30,10,809,809,809,809,0
20080701|2008-06-10 18:00,11,810.25,812,808.25,809.5,1
20080701|2008-06-10 18:30,11,809.25,810.75,809,809,0
20080701|2008-06-10 19:00,11,809,810,805,805,0
20080701|2008-06-10 19:30,11,807.75,807.75,804.5,805.25,0
20080701|2008-06-10 20:00,11,806.25,806.25,806,806,0
20080701|2008-06-10 20:30,11,807,809.5,806,809.5,0
20080701|2008-06-10 21:00,11,809.75,809.75,807.75,808.5,0
20080701|2008-06-10 21:30,11,807.5,809,807.5,808,0
20080701|2008-06-10 22:00,11,808,809.5,808,809.25,0
20080701|2008-06-10 22:30,11,809.5,810.5,809,809.25,0
20080701|2008-06-10 23:00,11,810,810.5,809,810.5,0
20080701|2008-06-10 23:30,11,810.75,815,809,813,0
20080701|2008-06-11 00:00,11,812,812.5,811,812.5,0
20080701|2008-06-11 00:30,11,812.5,813,810.5,812.5,0
20080701|2008-06-11 01:00,11,810.5,812.5,810.5,812.5,0
20080701|2008-06-11 01:30,11,812.5,814.25,812.5,814.25,0
20080701|2008-06-11 02:00,11,814,815.75,814,815.75,0
20080701|2008-06-11 02:30,11,815.25,817.75,815,816.5,0
20080701|2008-06-11 03:00,11,816.25,816.25,815.75,816.25,0
20080701|2008-06-11 03:30,11,816,820,816,819.75,0
20080701|2008-06-11 04:00,11,820,820.75,819.75,820.75,0
20080701|2008-06-11 04:30,11,820,820.75,819.25,820.5,0
20080701|2008-06-11 05:00,11,820.5,821.5,818.75,820.5,0
20080701|2008-06-11 05:30,11,821.25,821.5,816.25,817,0
20080701|2008-06-11 09:30,11,816.75,841,813.25,840.5,73
20080701|2008-06-11 10:00,11,840.5,859.5,839,848.5,71
20080701|2008-06-11 10:30,11,849.25,858,841,857,28
20080701|2008-06-11 11:00,11,857,869,850.75,860.25,44
20080701|2008-06-11 11:30,11,860.5,868.75,859,866.75,12
20080701|2008-06-11 12:00,11,867,869,866.5,869,2
20080701|2008-06-11 12:30,11,869,869,869,869,1
20080701|2008-06-11 13:00,11,869,869,867.25,869,13
20080701|2008-06-11 13:30,11,869,869,869,869,0
20080701|2008-06-11 18:00,12,883,883,870,872.75,4
20080701|2008-06-11 18:30,12,873.25,873.25,870,870,0
20080701|2008-06-11 19:00,12,871.25,873,870.5,872.5,0
20080701|2008-06-11 19:30,12,872.25,872.75,871.25,872.5,0
20080701|2008-06-11 20:00,12,872.5,872.75,872,872,0
20080701|2008-06-11 20:30,12,872.75,873.25,872.25,873.25,0
20080701|2008-06-11 21:00,12,872.75,878.75,872.75,875,0
20080701|2008-06-11 21:30,12,875,878.5,872.5,876,0
20080701|2008-06-11 22:00,12,874,875.25,872.25,872.5,0
20080701|2008-06-11 22:30,12,872.5,874.5,872.5,874,0
20080701|2008-06-11 23:00,12,873.25,876.5,873,876.5,0
20080701|2008-06-11 23:30,12,876.25,876.5,874,875.25,0
20080701|2008-06-12 00:00,12,875.25,876.5,874,874.5,0
20080701|2008-06-12 00:30,12,874,875,874,875,0
20080701|2008-06-12 01:00,12,875,875,873.25,874.5,0
20080701|2008-06-12 01:30,12,873.5,873.5,869,869.25,0
20080701|2008-06-12 02:00,12,869.25,869.25,863,863,0
20080701|2008-06-12 02:30,12,863.25,863.5,861,862.5,0
20080701|2008-06-12 03:00,12,862.25,864.25,862,863.75,0
20080701|2008-06-12 03:30,12,863.5,864.75,862.5,862.5,0
20080701|2008-06-12 04:00,12,864,865.75,863.25,864.25,0
20080701|2008-06-12 04:30,12,864,865,856,856,0
20080701|2008-06-12 05:00,12,856.75,860,856.25,858,0
20080701|2008-06-12 05:30,12,858.25,859.75,853.5,854.75,0
20080701|2008-06-12 06:00,12,854,854,854,854,0
20080701|2008-06-12 09:30,12,849.25,856,840.5,843.5,107
20080701|2008-06-12 10:00,12,843.25,849.5,837.75,847.5,30
20080701|2008-06-12 10:30,12,847.5,856,842,856,21
20080701|2008-06-12 11:00,12,856,861,850.5,859,23
20080701|2008-06-12 11:30,12,858.75,864.75,856.75,863.75,15
20080701|2008-06-12 12:00,12,864,870.75,857.25,857.75,34
20080701|2008-06-12 12:30,12,858,866.5,852.75,863.25,11
20080701|2008-06-12 13:00,12,863.25,864.5,849.5,851,20
20080701|2008-06-12 13:30,12,851,851,851,851,0
20080701|2008-06-12 18:00,13,851,851.75,843,846,0
20080701|2008-06-12 18:30,13,846.5,848,846,847,0
20080701|2008-06-12 19:00,13,847.5,849.25,846.75,846.75,0
20080701|2008-06-12 19:30,13,846.25,848.75,846,846,0
20080701|2008-06-12 20:00,13,848.75,849,846.75,846.75,0
20080701|2008-06-12 20:30,13,846.75,847.75,846.75,847.75,0
20080701|2008-06-12 21:00,13,847.75,848,844.5,847.75,0
20080701|2008-06-12 21:30,13,845.5,848.25,844.5,848,0
20080701|2008-06-12 22:00,13,848,848.5,847.75,848.25,0
20080701|2008-06-12 22:30,13,848.25,849.5,847.75,849,0
20080701|2008-06-12 23:00,13,849.5,850.25,848.25,850.25,0
20080701|2008-06-12 23:30,13,850.5,855.75,850.5,853.5,0
20080701|2008-06-13 00:00,13,855.5,860,854.5,858,0
20080701|2008-06-13 00:30,13,856.75,859.5,856.75,859.5,0
20080701|2008-06-13 01:00,13,859,859.5,855.25,855.25,0
20080701|2008-06-13 01:30,13,855,855,849,849.25,0
20080701|2008-06-13 02:00,13,851.5,852.25,851.5,851.5,0
20080701|2008-06-13 02:30,13,852,852,846.5,847.75,0
20080701|2008-06-13 03:00,13,846.75,847,846.5,846.75,0
20080701|2008-06-13 03:30,13,847,847,843,845,0
20080701|2008-06-13 04:00,13,844.25,844.5,843.5,843.5,0
20080701|2008-06-13 04:30,13,843.5,846.25,843.5,844.25,0
20080701|2008-06-13 05:00,13,845.75,845.75,844,845,0
20080701|2008-06-13 05:30,13,846,846,842,842,0
20080701|2008-06-13 09:30,13,840.5,854.75,838,847.25,58
20080701|2008-06-13 10:00,13,847.5,852,841,850.5,15
20080701|2008-06-13 10:30,13,850.5,870,848.25,863.75,33
20080701|2008-06-13 11:00,13,863.75,870,861.75,868,23
20080701|2008-06-13 11:30,13,867.5,885,867.25,879.25,42
20080701|2008-06-13 12:00,13,879.75,886.5,873.5,885,38
20080701|2008-06-13 12:30,13,885.25,893,875.25,876.5,56
20080701|2008-06-13 13:00,13,876,888,871.25,882,33
20080701|2008-06-13 13:30,13,882,882,882,882,0
20080701|2008-06-15 19:00,16,895.25,897.75,895.25,896.75,0
20080701|2008-06-15 19:30,16,896.5,897.25,893.5,895.75,0
20080701|2008-06-15 20:00,16,893.5,893.5,888,889,0
20080701|2008-06-15 20:30,16,889,891.5,888.75,890,0
20080701|2008-06-15 21:00,16,889.75,890.5,889,890.25,0
20080701|2008-06-15 21:30,16,890.5,890.5,889,890.5,0
20080701|2008-06-15 22:00,16,890.25,891,889.75,891,0
20080701|2008-06-15 22:30,16,891,891,889,889.25,0
20080701|2008-06-15 23:00,16,889.25,890,888.75,890,0
20080701|2008-06-15 23:30,16,890,890,890,890,0
20080701|2008-06-16 00:00,16,890,891,889.25,890.75,0
20080701|2008-06-16 00:30,16,890.5,890.75,888.5,888.5,0
20080701|2008-06-16 01:00,16,890.75,891.75,888.75,889.25,0
20080701|2008-06-16 01:30,16,890,890,888.5,889,0
20080701|2008-06-16 02:00,16,889.5,890,888.5,888.5,0
20080701|2008-06-16 02:30,16,888.75,889.75,887,887,0
20080701|2008-06-16 03:00,16,887.25,887.5,887,887.5,0
20080701|2008-06-16 03:30,16,887.5,887.75,885.5,887,0
20080701|2008-06-16 04:00,16,886.75,887,886.5,887,0
20080701|2008-06-16 04:30,16,887,888,887,887,0
20080701|2008-06-16 05:00,16,888.5,889.5,887,887,0
20080701|2008-06-16 05:30,16,887.75,895,887.75,894.75,0
20080701|2008-06-16 09:30,16,895,913.75,893.75,900.5,98
20080701|2008-06-16 10:00,16,900.25,904.25,889,895.75,39
20080701|2008-06-16 10:30,16,895.5,898,892,894.25,6
20080701|2008-06-16 11:00,16,893.5,896,886.5,894,11
20080701|2008-06-16 11:30,16,894.25,899.5,888.75,888.75,11
20080701|2008-06-16 12:00,16,888.5,891,882.25,884.5,9
20080701|2008-06-16 12:30,16,884.5,886.75,874.25,885,18
20080701|2008-06-16 13:00,16,884.75,885.75,875,876.75,14
20080701|2008-06-16 13:30,16,876.5,876.5,876.5,876.5,0
20080701|2008-06-16 18:00,17,873.5,878,869,876.75,1
20080701|2008-06-16 18:30,17,876.75,877,874.5,874.75,0
20080701|2008-06-16 19:00,17,875.25,875.25,873.25,874,0
20080701|2008-06-16 19:30,17,873.25,873.75,873,873.75,0
20080701|2008-06-16 20:00,17,873.5,873.5,872.75,873.5,0
20080701|2008-06-16 20:30,17,873.75,876.25,873.25,875.75,0
20080701|2008-06-16 21:00,17,875.75,877,875.5,875.75,0
20080701|2008-06-16 21:30,17,875.5,877,875.5,877,0
20080701|2008-06-16 22:00,17,877.25,877.75,876,876,0
20080701|2008-06-16 22:30,17,877.25,877.75,877,877.5,0
20080701|2008-06-16 23:00,17,877.75,878.5,877,877,0
20080701|2008-06-16 23:30,17,876.75,878.5,876.75,878.5,0
20080701|2008-06-17 00:00,17,878.5,878.75,878.5,878.75,0
20080701|2008-06-17 00:30,17,878.75,878.75,877,877,0
20080701|2008-06-17 01:00,17,877.25,878.5,877,878.5,0
20080701|2008-06-17 01:30,17,878.75,879,878,878,0
20080701|2008-06-17 02:00,17,877.75,881,877.75,880.75,0
20080701|2008-06-17 02:30,17,881,881.25,880.75,881,0
20080701|2008-06-17 03:00,17,881.25,882,880.5,880.75,0
20080701|2008-06-17 03:30,17,880.25,881.75,880.25,881.5,0
20080701|2008-06-17 04:00,17,882,883.5,881.5,883.5,0
20080701|2008-06-17 04:30,17,883.25,883.5,882.75,882.75,0
20080701|2008-06-17 05:00,17,883,883,880.5,880.5,0
20080701|2008-06-17 05:30,17,880.5,880.5,872,873,0
20080701|2008-06-17 09:30,17,873.75,890,871,883.5,57
20080701|2008-06-17 10:00,17,883.5,894,881.75,891,25
20080701|2008-06-17 10:30,17,890.5,894,889.5,890.75,5
20080701|2008-06-17 11:00,17,891,899.5,891,896.25,17
20080701|2008-06-17 11:30,17,895.25,901.5,892.5,899,9
20080701|2008-06-17 12:00,17,898.5,899,893.5,893.75,4
20080701|2008-06-17 12:30,17,894.25,898.75,893.25,895.75,4
20080701|2008-06-17 13:00,17,896,900,892.25,897.25,11
20080701|2008-06-17 13:30,17,898.25,898.25,898.25,898.25,0
20080701|2008-06-17 18:00,18,898,905.75,897,904.75,0
20080701|2008-06-17 18:30,18,904.5,905.25,901.25,901.25,0
20080701|2008-06-17 19:00,18,902,902.75,902,902.75,0
20080701|2008-06-17 19:30,18,903,903,901.5,902.5,0
20080701|2008-06-17 20:00,18,903.5,905,903.5,905,0
20080701|2008-06-17 20:30,18,905.5,910.75,905.5,910.25,2
20080701|2008-06-17 21:00,18,910.25,912.25,909.75,909.75,0
20080701|2008-06-17 21:30,18,909.25,913.5,908.25,911,0
20080701|2008-06-17 22:00,18,908.5,912,905.75,909.5,0
20080701|2008-06-17 22:30,18,910.75,911.5,909.5,910,0
20080701|2008-06-17 23:00,18,910,910,909,910,0
20080701|2008-06-17 23:30,18,910,911.5,908.75,908.75,0
20080701|2008-06-18 00:00,18,909,912,909,912,0
20080701|2008-06-18 00:30,18,909.5,912.25,908.5,912.25,0
20080701|2008-06-18 01:00,18,912.25,912.5,910.5,910.5,0
20080701|2008-06-18 01:30,18,911.5,911.5,909.25,909.25,0
20080701|2008-06-18 02:00,18,910,910.75,908,910.75,0
20080701|2008-06-18 02:30,18,911,911.5,910.5,910.5,0
20080701|2008-06-18 03:00,18,910.5,911.75,910.5,911.5,0
20080701|2008-06-18 03:30,18,911,911.75,908.75,909,0
20080701|2008-06-18 04:00,18,909.25,909.5,907,908.25,0
20080701|2008-06-18 04:30,18,908.25,908.5,902.5,902.5,0
20080701|2008-06-18 05:00,18,902,908.5,899.5,900,0
20080701|2008-06-18 05:30,18,899.5,906.75,899.5,901,0
20080701|2008-06-18 09:30,18,902.5,906.5,885,898,79
20080701|2008-06-18 10:00,18,897.75,904.75,894.5,896.75,22
20080701|2008-06-18 10:30,18,896.5,897.5,892.25,895.5,13
20080701|2008-06-18 11:00,18,895.25,904.5,895,903.5,8
20080701|2008-06-18 11:30,18,903.75,907.75,902.5,904,4
20080701|2008-06-18 12:00,18,903.5,907.75,902.75,905,4
20080701|2008-06-18 12:30,18,905.75,908.75,904,907.75,5
20080701|2008-06-18 13:00,18,907.5,913,899,900,41
20080701|2008-06-18 13:30,18,904,904,904,904,0
20080701|2008-06-18 18:00,19,904,908.25,904,907,1
20080701|2008-06-18 18:30,19,907.5,910,906.5,907.25,0
20080701|2008-06-18 19:00,19,907,909,906,907.5,0
20080701|2008-06-18 19:30,19,907.5,909.5,907.5,908,0
20080701|2008-06-18 20:00,19,907.5,910,907.5,908.5,0
20080701|2008-06-18 20:30,19,907.75,907.75,906,906,0
20080701|2008-06-18 21:00,19,906.5,906.5,906.5,906.5,0
20080701|2008-06-18 21:30,19,907.25,907.25,907.25,907.25,0
20080701|2008-06-18 22:00,19,906.5,907,906.25,907,0
20080701|2008-06-18 22:30,19,906,906,905.75,905.75,0
20080701|2008-06-18 23:00,19,906,907,905,905,1
20080701|2008-06-18 23:30,19,905,906.25,905,906.25,0
20080701|2008-06-19 00:00,19,906.75,906.75,905,906,0
20080701|2008-06-19 00:30,19,906.25,906.25,905,905.25,0
20080701|2008-06-19 01:00,19,905.25,905.5,905,905,0
20080701|2008-06-19 01:30,19,905,905.75,905,905,0
20080701|2008-06-19 02:00,19,905,906,905,905,2
20080701|2008-06-19 02:30,19,905,905.75,905,905,0
20080701|2008-06-19 03:00,19,905,906,905,906,0
20080701|2008-06-19 03:30,19,906,906.75,905,905,1
20080701|2008-06-19 04:00,19,905,905.75,905,905.75,0
20080701|2008-06-19 04:30,19,905.75,905.75,905,905,0
20080701|2008-06-19 05:00,19,905,905.25,904,904.25,0
20080701|2008-06-19 05:30,19,904.5,904.5,897.25,897.25,0
20080701|2008-06-19 09:30,19,895,900.5,891.5,895.5,38
20080701|2008-06-19 10:00,19,896,896,887,893,14
20080701|2008-06-19 10:30,19,893,893.25,886.5,890,9
20080701|2008-06-19 11:00,19,890.25,890.25,882.5,884,13
20080701|2008-06-19 11:30,19,884.5,887.25,880,883.25,16
20080701|2008-06-19 12:00,19,883.25,884.75,875,877.75,21
20080701|2008-06-19 12:30,19,877,882.25,876,880,11
20080701|2008-06-19 13:00,19,880,884.75,879,881.5,15
20080701|2008-06-19 13:30,19,881,881,881,881,0
20080701|2008-06-19 18:00,20,881,881,876.75,878.5,0
20080701|2008-06-19 18:30,20,878,878,875.5,876,0
20080701|2008-06-19 19:00,20,876,876.5,875.25,876.5,0
20080701|2008-06-19 19:30,20,876.5,876.75,876.25,876.75,0
20080701|2008-06-19 20:00,20,876.75,877,875.5,876,0
20080701|2008-06-19 20:30,20,876,877,875.5,876.75,0
20080701|2008-06-19 21:00,20,876.5,877,875.5,875.5,0
20080701|2008-06-19 21:30,20,875.5,876.5,875.25,875.25,0
20080701|2008-06-19 22:00,20,875,875.25,872.5,873.5,0
20080701|2008-06-19 22:30,20,872.5,873.25,871.75,873.25,0
20080701|2008-06-19 23:00,20,872.75,873.75,871,873.75,0
20080701|2008-06-19 23:30,20,873.75,873.75,871,872.25,0
20080701|2008-06-20 00:00,20,871.75,873.25,871.75,872.75,0
20080701|2008-06-20 00:30,20,873.5,874.5,873.5,873.75,0
20080701|2008-06-20 01:00,20,873.75,875.75,873.5,874.5,0
20080701|2008-06-20 01:30,20,874.5,875,872.75,874,0
20080701|2008-06-20 02:00,20,874.5,874.75,874.25,874.75,0
20080701|2008-06-20 02:30,20,874.75,875.25,874,874.75,0
20080701|2008-06-20 03:00,20,874.25,875.25,873.75,874.5,0
20080701|2008-06-20 03:30,20,874.5,875.5,874.5,875.5,0
20080701|2008-06-20 04:00,20,875.75,876.25,875.5,875.5,0
20080701|2008-06-20 04:30,20,876,876.5,875.5,876.25,0
20080701|2008-06-20 05:00,20,876.5,881,876.5,879,0
20080701|2008-06-20 05:30,20,879,880.5,878.75,880.5,0
20080701|2008-06-20 09:30,20,883.5,893.75,882.5,886.25,42
20080701|2008-06-20 10:00,20,886,889.5,873.5,874,31
20080701|2008-06-20 10:30,20,873.5,875.5,863.25,869.5,37
20080701|2008-06-20 11:00,20,869.25,871.75,866.5,870.25,2
20080701|2008-06-20 11:30,20,870,872,869,871,1
20080701|2008-06-20 12:00,20,870.75,871.5,868.25,870.75,3
20080701|2008-06-20 12:30,20,870.75,870.75,863.25,863.75,4
20080701|2008-06-20 13:00,20,864,870.25,864,867.25,19
20080701|2008-06-20 13:30,20,866.5,866.5,866.5,866.5,0
20080701|2008-06-22 18:00,23,861.5,862.5,851.5,854.5,6
20080701|2008-06-22 18:30,23,854.5,854.75,847,850.25,3
20080701|2008-06-22 19:00,23,850,853,850,852.5,0
20080701|2008-06-22 19:30,23,852,853,851,851,0
20080701|2008-06-22 20:00,23,851.5,853.25,849.75,852.5,0
20080701|2008-06-22 20:30,23,851,856.75,851,856.75,0
20080701|2008-06-22 21:00,23,855.75,855.75,854.5,855,0
20080701|2008-06-22 21:30,23,855,855.25,854.5,854.5,0
20080701|2008-06-22 22:00,23,854.5,854.5,851,851,0
20080701|2008-06-22 22:30,23,851.25,857.25,851,856.75,1
20080701|2008-06-22 23:00,23,856.75,857,855.75,855.75,0
20080701|2008-06-22 23:30,23,855.5,857,855,855,0
20080701|2008-06-23 00:00,23,855,856.75,855,856.75,0
20080701|2008-06-23 00:30,23,855,856,854.75,856,0
20080701|2008-06-23 01:00,23,856.5,856.5,854.75,855,0
20080701|2008-06-23 01:30,23,856,856,856,856,0
20080701|2008-06-23 02:00,23,855.5,855.5,853.25,853.75,0
20080701|2008-06-23 02:30,23,852.75,854.5,851.75,851.75,0
20080701|2008-06-23 03:00,23,852.75,852.75,847.5,847.5,0
20080701|2008-06-23 03:30,23,847.5,848.5,847.25,848.25,0
20080701|2008-06-23 04:00,23,849.5,852.25,849.5,852.25,0
20080701|2008-06-23 04:30,23,852.25,852.75,851.75,851.75,0
20080701|2008-06-23 05:00,23,852.75,853,851.75,852.25,0
20080701|2008-06-23 05:30,23,852.25,854,850,850,0
20080701|2008-06-23 06:00,23,850.25,850.25,850.25,850.25,0
20080701|2008-06-23 09:30,23,847,856.25,842.25,854.5,44
20080701|2008-06-23 10:00,23,855,857.75,851.5,855.75,14
20080701|2008-06-23 10:30,23,856,860,855,859,5
20080701|2008-06-23 11:00,23,859.25,864.75,858.5,864,9
20080701|2008-06-23 11:30,23,863.75,867.5,863,866.75,1
20080701|2008-06-23 12:00,23,866.75,872.25,865,870,3
20080701|2008-06-23 12:30,23,869.5,873.5,861,863.75,3
20080701|2008-06-23 13:00,23,864,869.5,860.25,866.25,7
20080701|2008-06-23 13:30,23,866.25,866.25,866.25,866.25,0
20080701|2008-06-23 18:00,24,866,866.25,860.5,861.25,3
20080701|2008-06-23 18:30,24,861,863.75,860.5,863,0
20080701|2008-06-23 19:00,24,862.5,863,860.75,861.5,0
20080701|2008-06-23 19:30,24,861.25,861.5,860,860.5,0
20080701|2008-06-23 20:00,24,862.75,863.25,861,861.25,0
20080701|2008-06-23 20:30,24,861,864,860.25,860.5,0
20080701|2008-06-23 21:00,24,860.5,862.5,859.75,862.5,0
20080701|2008-06-23 21:30,24,860.5,861.5,860.5,861,0
20080701|2008-06-23 22:00,24,862.25,862.5,861.25,861.25,0
20080701|2008-06-23 22:30,24,861.25,862.75,861.25,862.75,0
20080701|2008-06-23 23:00,24,863,865.25,863,865,0
20080701|2008-06-23 23:30,24,865,865.75,864.75,865.75,0
20080701|2008-06-24 00:00,24,864.75,865.25,864,865.25,0
20080701|2008-06-24 00:30,24,864.75,864.75,864.75,864.75,0
20080701|2008-06-24 01:00,24,864,864,864,864,0
20080701|2008-06-24 01:30,24,864.5,864.5,863.75,863.75,0
20080701|2008-06-24 02:00,24,863.75,863.75,861.5,861.5,0
20080701|2008-06-24 02:30,24,861,864,861,862.75,0
20080701|2008-06-24 03:00,24,863,863,863,863,0
20080701|2008-06-24 03:30,24,861.75,863.5,861.75,862.5,0
20080701|2008-06-24 04:00,24,863.25,863.5,863.25,863.5,0
20080701|2008-06-24 04:30,24,863.5,864,862.75,864,0
20080701|2008-06-24 05:00,24,864,864.75,863.25,864.75,0
20080701|2008-06-24 05:30,24,865,866.25,863.75,866.25,0
20080701|2008-06-24 06:00,24,865.75,865.75,865.75,865.75,0
20080701|2008-06-24 09:30,24,865.5,878.25,863.5,872,41
20080701|2008-06-24 10:00,24,871.25,872,865.25,868.5,26
20080701|2008-06-24 10:30,24,868.25,869.75,863.5,865.5,9
20080701|2008-06-24 11:00,24,865.75,876.75,865.75,876,21
20080701|2008-06-24 11:30,24,876.25,883.25,870,871.5,14
20080701|2008-06-24 12:00,24,871.75,876.5,870.5,873.75,2
20080701|2008-06-24 12:30,24,873.5,874.75,869.25,870.5,0
20080701|2008-06-24 13:00,24,870.5,872.25,867.5,869.25,7
20080701|2008-06-24 13:30,24,870,870,870,870,0
20080701|2008-06-24 18:00,25,869.25,870.5,866.5,867.75,0
20080701|2008-06-24 18:30,25,867.5,868,867,867.75,0
20080701|2008-06-24 19:00,25,867.75,868.75,867.5,867.75,0
20080701|2008-06-24 19:30,25,868.5,869.25,867,868.75,0
20080701|2008-06-24 20:00,25,869.25,870.5,868,868,0
20080701|2008-06-24 20:30,25,868.25,868.25,868,868.25,0
20080701|2008-06-24 21:00,25,868.25,869.5,868.25,869.5,0
20080701|2008-06-24 21:30,25,869.25,869.25,868.25,868.25,0
20080701|2008-06-24 22:00,25,868,869,868,869,0
20080701|2008-06-24 22:30,25,869,869,869,869,0
20080701|2008-06-24 23:00,25,869.5,870,869.5,870,0
20080701|2008-06-24 23:30,25,869.75,869.75,869,869,0
20080701|2008-06-25 00:00,25,869,869,869,869,0
20080701|2008-06-25 00:30,25,870,870.5,870,870.5,0
20080701|2008-06-25 01:00,25,872.75,874.25,872,872.25,0
20080701|2008-06-25 01:30,25,872.5,872.5,872.5,872.5,0
20080701|2008-06-25 02:00,25,872.75,873,872.75,873,0
20080701|2008-06-25 02:30,25,873,873.25,873,873.25,0
20080701|2008-06-25 03:00,25,872.25,873.25,872.25,873.25,0
20080701|2008-06-25 03:30,25,873,873.75,872.5,873.75,0
20080701|2008-06-25 04:00,25,873.75,874,873,874,0
20080701|2008-06-25 04:30,25,873.25,877.75,873.25,876.75,0
20080701|2008-06-25 05:00,25,877,877,876,877,0
20080701|2008-06-25 05:30,25,877.5,877.5,876,877.5,0
20080701|2008-06-25 09:30,25,877.5,886.5,876,882.75,32
20080701|2008-06-25 10:00,25,883,885.25,880,881.5,15
20080701|2008-06-25 10:30,25,881,882.25,878,881,7
20080701|2008-06-25 11:00,25,881.5,894,881.25,890.75,16
20080701|2008-06-25 11:30,25,890.5,904.25,890.5,900.75,18
20080701|2008-06-25 12:00,25,901,911.75,900.75,905.5,16
20080701|2008-06-25 12:30,25,905.5,905.5,894.5,897,6
20080701|2008-06-25 13:00,25,896.75,905.25,896.25,899.75,7
20080701|2008-06-25 13:30,25,901.75,901.75,901.75,901.75,0
20080701|2008-06-25 18:00,26,898.5,905.5,898.5,905.25,0
20080701|2008-06-25 18:30,26,905.25,905.5,904,904.25,0
20080701|2008-06-25 19:00,26,904,906,904,906,0
20080701|2008-06-25 19:30,26,906,906.5,905.5,906.5,0
20080701|2008-06-25 20:00,26,906,906.25,905.75,905.75,0
20080701|2008-06-25 20:30,26,906.5,906.5,903.5,903.5,0
20080701|2008-06-25 21:00,26,904,904.25,903.5,903.5,0
20080701|2008-06-25 21:30,26,903.5,903.5,903,903.25,0
20080701|2008-06-25 22:00,26,903,903.5,902.25,903.5,0
20080701|2008-06-25 22:30,26,903.5,903.5,903,903,0
20080701|2008-06-25 23:00,26,903,903,901.75,901.75,0
20080701|2008-06-25 23:30,26,902.5,904,902.5,904,0
20080701|2008-06-26 00:00,26,904.25,904.25,903.75,903.75,0
20080701|2008-06-26 00:30,26,904.5,904.5,904,904,0
20080701|2008-06-26 01:00,26,904,904,903.75,903.75,0
20080701|2008-06-26 01:30,26,903.75,903.75,903.75,903.75,0
20080701|2008-06-26 02:00,26,903.75,904.5,903.75,904.5,0
20080701|2008-06-26 02:30,26,904.5,906.75,904.5,905.25,0
20080701|2008-06-26 03:00,26,905.5,905.75,905.25,905.75,0
20080701|2008-06-26 03:30,26,905.25,905.75,904.75,905.5,0
20080701|2008-06-26 04:00,26,906.5,906.5,905,905,0
20080701|2008-06-26 04:30,26,905,907,903.75,907,0
20080701|2008-06-26 05:00,26,907.5,908.5,905.25,905.25,0
20080701|2008-06-26 05:30,26,905.25,909.25,905,908.5,0
20080701|2008-06-26 06:00,26,909,909.75,909,909.75,0
20080701|2008-06-26 09:30,26,915.5,934.25,915,921.75,37
20080701|2008-06-26 10:00,26,921.25,933,921,926,11
20080701|2008-06-26 10:30,26,925.5,931.25,922.25,927,1
20080701|2008-06-26 11:00,26,927.25,943,927,943,4
20080701|2008-06-26 11:30,26,942.75,952.75,936,940,10
20080701|2008-06-26 12:00,26,940.25,940.25,935.25,937.25,0
20080701|2008-06-26 12:30,26,936.5,936.75,921,922,6
20080701|2008-06-26 13:00,26,921.5,928.25,919.25,923.25,5
20080701|2008-06-26 13:30,26,924,924,924,924,0
20080701|2008-06-26 18:00,27,924,925.5,922.25,924.25,0
20080701|2008-06-26 18:30,27,924.75,927.25,924.75,927.25,0
20080701|2008-06-26 19:00,27,926.25,928.5,926.25,928.5,0
20080701|2008-06-26 19:30,27,928.5,931,928.5,929,0
20080701|2008-06-26 20:00,27,929,931,929,930,0
20080701|2008-06-26 20:30,27,927.75,927.75,925.5,925.75,0
20080701|2008-06-26 21:00,27,926.75,926.75,926,926,0
20080701|2008-06-26 21:30,27,927,927,926.5,926.5,0
20080701|2008-06-26 22:00,27,926.25,926.25,926.25,926.25,0
20080701|2008-06-26 22:30,27,926.25,933.25,925.5,933.25,0
20080701|2008-06-26 23:00,27,930.25,930.25,927.25,927.25,0
20080701|2008-06-27 00:00,27,929.25,929.5,929,929.5,0
20080701|2008-06-27 00:30,27,928.75,930.25,928.75,930.25,0
20080701|2008-06-27 01:00,27,931,931.5,930.75,931,0
20080701|2008-06-27 01:30,27,932,932,929.75,931,0
20080701|2008-06-27 02:00,27,931.5,932,930.75,932,0
20080701|2008-06-27 02:30,27,932,935.25,932,935,0
20080701|2008-06-27 03:00,27,935,937,935,936,0
20080701|2008-06-27 03:30,27,935.75,935.75,934.5,934.5,0
20080701|2008-06-27 04:00,27,936,936.5,936,936.5,0
20080701|2008-06-27 04:30,27,936.5,936.5,936,936.5,0
20080701|2008-06-27 05:00,27,936.25,936.25,932.25,932.25,0
20080701|2008-06-27 05:30,27,932.25,933.75,924.75,933.75,0
20080701|2008-06-27 09:30,27,936.25,940,917.25,917.25,19
20080701|2008-06-27 10:00,27,917.5,925.5,915,917,2
20080701|2008-06-27 10:30,27,917,917.75,910.5,914,4
20080701|2008-06-27 11:00,27,914.75,918,906.25,911.75,3
20080701|2008-06-27 11:30,27,911.75,920.75,911.75,915.25,1
20080701|2008-06-27 12:00,27,915.5,920,915,915.75,0
20080701|2008-06-27 12:30,27,915.75,916.75,907.25,911,0
20080701|2008-06-27 13:00,27,909.75,910,890,890.25,3
20080701|2008-06-27 13:30,27,895.5,895.5,895.5,895.5,0
20080701|2008-06-29 18:00,30,886.5,899.25,886.5,899.25,0
20080701|2008-06-29 18:30,30,896.5,898.75,896.25,898.75,0
20080701|2008-06-29 19:00,30,898.75,898.75,896.25,896.25,0
20080701|2008-06-29 20:00,30,896,897.25,895.5,896.25,0
20080701|2008-06-29 20:30,30,897.5,897.5,897.5,897.5,0
20080701|2008-06-29 21:00,30,897.75,897.75,890.75,892.75,0
20080701|2008-06-29 21:30,30,892,894,891.5,894,0
20080701|2008-06-29 22:30,30,895.5,895.5,895.5,895.5,0
20080701|2008-06-29 23:30,30,895.5,895.5,894.75,894.75,0
20080701|2008-06-30 00:00,30,894.75,897,894.75,897,0
20080701|2008-06-30 00:30,30,897,897,897,897,0
20080701|2008-06-30 01:00,30,897,897.75,897,897.75,0
20080701|2008-06-30 02:00,30,898.25,898.25,898.25,898.25,0
20080701|2008-06-30 02:30,30,898.25,903,898.25,903,0
20080701|2008-06-30 03:30,30,902,902,900.5,900.5,0
20080701|2008-06-30 04:00,30,899.25,903,899.25,903,0
20080701|2008-06-30 04:30,30,901.5,901.5,901.5,901.5,0
20080701|2008-06-30 05:00,30,901,901,901,901,0
20080701|2008-06-30 05:30,30,903,903.25,898.5,898.5,0
20080701|2008-06-30 09:30,30,886.75,888.75,866.25,866.75,1
20080701|2008-06-30 10:00,30,866.25,866.75,841.25,852,2
20080701|2008-06-30 10:30,30,851.75,868,849.25,863.5,0
20080701|2008-06-30 11:00,30,865,866.5,855.75,856.75,0
20080701|2008-06-30 11:30,30,856,861.75,856,857,0
20080701|2008-06-30 12:00,30,856,870,855,862.25,0
20080701|2008-06-30 12:30,30,863.5,863.5,857,857.5,1
20080701|2008-06-30 13:00,30,857,858.25,839,839.25,1
20080701|2008-06-30 13:30,30,843.5,843.5,843.5,843.5,0
20080701|2008-06-30 18:00,1,843,851.5,842.25,845,0
20080701|2008-06-30 18:30,1,845.75,846.5,845.5,846.5,0
20080701|2008-06-30 19:00,1,846.5,849,846.5,849,0
20080701|2008-06-30 19:30,1,851.5,852.5,851.5,852,0
20080701|2008-06-30 20:00,1,851.75,851.75,851.75,851.75,0
20080701|2008-06-30 22:30,1,849.25,849.25,848.5,848.5,0
20080701|2008-07-01 00:30,1,847.75,847.75,847.75,847.75,0
20080701|2008-07-01 01:00,1,848.25,848.25,848.25,848.25,0
20080701|2008-07-01 03:00,1,848.25,848.75,848.25,848.75,0
20080701|2008-07-01 03:30,1,848.25,848.25,843.75,843.75,0
20080701|2008-07-01 04:00,1,842,842,842,842,0
20080701|2008-07-01 04:30,1,842.25,842.25,841.5,841.5,0
20080701|2008-07-01 05:00,1,843,843.75,839,839,0
20080701|2008-07-01 05:30,1,842.5,842.5,840.5,840.5,0
20080701|2008-07-01 09:30,1,841.25,860.25,841.25,843.5,0
20080701|2008-07-01 10:00,1,844.25,854,844.25,853.5,0
20080701|2008-07-01 10:30,1,853.5,859.25,853.25,855.25,0
20080701|2008-07-01 11:00,1,855.25,855.25,854.5,855.25,0
20080701|2008-07-01 11:30,1,852.75,853,847.5,849.75,0
20080701|2008-07-01 12:00,1,849,850.25,842.25,845.25,0
20080701|2008-07-01 12:30,1,845.75,848.25,844,848,0
20080701|2008-07-01 13:00,1,848.5,852.25,847,848.25,0
20080701|2008-07-01 13:30,1,849.75,849.75,849.75,849.75,0
20080701|2008-07-01 18:00,2,849.75,850.5,849.75,850.5,0
20080701|2008-07-01 18:30,2,845.5,845.5,845.5,845.5,0
20080701|2008-07-01 23:30,2,849.5,849.5,849.5,849.5,0
20080701|2008-07-02 00:00,2,849.5,849.5,848.5,848.5,0
20080701|2008-07-02 02:00,2,854.25,854.25,854.25,854.25,0
20080701|2008-07-02 04:30,2,853.25,853.25,851,851,0
20080701|2008-07-02 05:00,2,845.75,845.75,842.5,842.5,0
20080701|2008-07-02 05:30,2,842.25,842.25,842.25,842.25,0
20080701|2008-07-02 09:30,2,840,855.5,840,853.75,0
20080701|2008-07-02 10:00,2,851.75,858.5,850.75,852.75,0
20080701|2008-07-02 10:30,2,856.75,857,850,853.75,0
20080701|2008-07-02 11:00,2,856.25,857,856,857,0
20080701|2008-07-02 11:30,2,856.25,856.5,854.75,855,0
20080701|2008-07-02 12:00,2,855.5,860,855,860,0
20080701|2008-07-02 12:30,2,863,863.75,859.5,860,0
20080701|2008-07-02 13:00,2,858,868.5,857.75,868.5,0
20080701|2008-07-02 13:30,2,865.25,865.25,865.25,865.25,0
20080701|2008-07-02 18:00,3,868.5,868.5,866.25,868.25,0
20080701|2008-07-02 18:30,3,870,870,870,870,0
20080701|2008-07-02 20:00,3,871,871,871,871,0
20080701|2008-07-02 23:30,3,860.75,860.75,860.75,860.75,0
20080701|2008-07-03 00:00,3,855.5,855.5,855.25,855.25,0
20080701|2008-07-03 03:00,3,863,863,863,863,0
20080701|2008-07-03 03:30,3,864,864,864,864,0
20080701|2008-07-03 09:30,3,857.25,867.5,856.75,865.5,0
20080701|2008-07-03 10:00,3,863.5,870,862.75,867,0
20080701|2008-07-03 10:30,3,869.5,874,869.5,874,0
20080701|2008-07-03 11:00,3,875.5,875.5,872.5,874,0
20080701|2008-07-03 11:30,3,873.5,874,866.75,866.75,0
20080701|2008-07-03 12:00,3,869.25,870.5,869.25,870.5,0
20080701|2008-07-03 12:30,3,874.75,877.5,874,875.25,0
20080701|2008-07-03 13:00,3,876,877,865,865,0
20080701|2008-07-03 13:30,3,872.75,872.75,872.75,872.75,0
20080701|2008-07-04 13:30,4,872.75,872.75,872.75,872.75,0
20080701|2008-07-06 18:00,7,865,865,850,850,0
20080701|2008-07-06 19:00,7,853.5,853.5,852.25,852.25,0
20080701|2008-07-06 22:00,7,848.5,848.5,848.5,848.5,0
20080701|2008-07-07 04:00,7,848.5,848.5,848.5,848.5,0
20080701|2008-07-07 05:30,7,845,845,845,845,0
20080701|2008-07-07 09:30,7,846.25,846.25,820,820,1
20080701|2008-07-07 10:00,7,823,825,821,824.75,0
20080701|2008-07-07 10:30,7,819,820.25,813.25,813.25,0
20080701|2008-07-07 11:00,7,813.75,818.5,813.5,818.5,0
20080701|2008-07-07 11:30,7,818,826,818,826,0
20080701|2008-07-07 12:00,7,825,825,820,820.25,0
20080701|2008-07-07 12:30,7,824,824,820.5,820.5,0
20080701|2008-07-07 13:00,7,821.5,826.25,821.5,823,0
20080701|2008-07-07 13:30,7,822,822,822,822,0
20080701|2008-07-07 18:00,8,822.5,824.75,821.5,824.75,0
20080701|2008-07-07 18:30,8,822.5,822.75,822.5,822.75,0
20080701|2008-07-07 20:30,8,825.75,826,825.75,826,0
20080701|2008-07-08 04:30,8,824.25,824.25,824.25,824.25,0
20080701|2008-07-08 05:00,8,822.25,822.5,822.25,822.5,0
20080701|2008-07-08 09:30,8,820.5,820.5,801,801,0
20080701|2008-07-08 10:00,8,802,806.5,802,806.5,0
20080701|2008-07-08 10:30,8,814,814,811.5,813,0
20080701|2008-07-08 11:00,8,821.75,827.5,820,825.25,0
20080701|2008-07-08 11:30,8,820.25,820.25,812.5,814,0
20080701|2008-07-08 12:00,8,820,826.75,820,826.5,0
20080701|2008-07-08 12:30,8,825.5,827,822.5,822.5,0
20080701|2008-07-08 13:00,8,826.75,827.5,822,822,0
20080701|2008-07-08 13:30,8,823.25,823.25,823.25,823.25,0
20080701|2008-07-08 18:00,9,829,829,824,826,0
20080701|2008-07-08 22:00,9,828,828,828,828,0
20080701|2008-07-08 23:30,9,827.5,827.5,827.5,827.5,0
20080701|2008-07-09 04:00,9,824,824,824,824,0
20080701|2008-07-09 05:00,9,821,821,821,821,0
20080701|2008-07-09 09:30,9,824.5,824.5,815,815,0
20080701|2008-07-09 10:00,9,812,816.25,811.5,812,0
20080701|2008-07-09 10:30,9,812.25,812.5,811,812.5,0
20080701|2008-07-09 11:30,9,815.5,818,815.5,817.5,0
20080701|2008-07-09 12:00,9,817.5,817.5,813,813,0
20080701|2008-07-09 12:30,9,813.5,815,812.75,813.5,0
20080701|2008-07-09 13:00,9,814,814,812.5,812.5,0
20080701|2008-07-09 13:30,9,814,814,814,814,0
20080701|2008-07-09 18:00,10,818.75,818.75,814.25,814.25,0
20080701|2008-07-09 19:30,10,816.25,816.25,816.25,816.25,0
20080701|2008-07-09 21:00,10,813,813,813,813,0
20080701|2008-07-09 23:30,10,813,813,813,813,0
20080701|2008-07-10 05:30,10,810,811,810,811,0
20080701|2008-07-10 09:30,10,809.5,809.75,803.25,808.5,0
20080701|2008-07-10 10:00,10,805.75,809.5,804,808.25,0
20080701|2008-07-10 10:30,10,808.5,809,807,809,0
20080701|2008-07-10 11:00,10,807,810,807,810,0
20080701|2008-07-10 11:30,10,810,813.25,810,811.75,0
20080701|2008-07-10 12:00,10,811.75,811.75,810,810,0
20080701|2008-07-10 12:30,10,813.5,813.5,808,808,0
20080701|2008-07-10 13:00,10,809,809.75,804,804,0
20080701|2008-07-10 13:30,10,806.5,806.5,806.5,806.5,0
20080701|2008-07-10 18:30,11,809.5,809.5,809.5,809.5,0
20080701|2008-07-11 09:30,11,810,832.25,804.5,808.25,0
20080701|2008-07-11 10:00,11,810,810,805,807,0
20080701|2008-07-11 10:30,11,807,807,801,802,0
20080701|2008-07-11 11:00,11,803.75,804,802.5,802.5,0
20080701|2008-07-11 11:30,11,812,812,812,812,0
20080701|2008-07-11 12:00,11,818,818,816,816,0
20080701|2008-07-11 12:30,11,816.5,823.25,816.5,817,0
20080701|2008-07-11 13:00,11,816.75,821,816.75,819,0
20080701|2008-07-11 13:30,11,819,819,819,819,0
20080701|2008-07-13 19:00,14,812.25,812.25,812.25,812.25,0
20080701|2008-07-14 03:00,14,808.25,808.25,808.25,808.25,0
20080701|2008-07-14 09:30,14,807,809.75,804,807,0
20080701|2008-07-14 10:00,14,810.5,813,810.5,811.75,0
20080701|2008-07-14 10:30,14,813.25,813.25,809.5,811,0
20080701|2008-07-14 11:00,14,811.5,814,810.75,814,0
20080701|2008-07-14 11:30,14,813.5,813.5,810.75,810.75,0
20080701|2008-07-14 13:30,14,810,810,810,810,0
20080901|2008-05-04 18:00,5,829.75,832.25,829.75,832,0
20080901|2008-05-04 18:30,5,832.25,832.5,832.25,832.25,0
20080901|2008-05-04 19:30,5,831.25,832.25,831.25,832.25,0
20080901|2008-05-04 20:00,5,832.5,845.25,808,808,1
20080901|2008-05-04 20:30,5,821.25,824,820,824,0
20080901|2008-05-04 21:00,5,821,826.75,821,826.75,0
20080901|2008-05-04 21:30,5,826,827,826,826.75,0
20080901|2008-05-04 22:00,5,835,835,835,835,0
20080901|2008-05-04 22:30,5,835.25,835.25,832.25,832.25,0
20080901|2008-05-04 23:00,5,832,832,832,832,0
20080901|2008-05-04 23:30,5,834.25,834.25,834.25,834.25,0
20080901|2008-05-05 00:30,5,833,833,833,833,0
20080901|2008-05-05 01:30,5,831.75,831.75,831.75,831.75,0
20080901|2008-05-05 02:30,5,830,831.75,830,831.75,0
20080901|2008-05-05 03:00,5,830.5,830.5,829.5,829.5,0
20080901|2008-05-05 05:30,5,833.5,833.5,826.5,826.5,0
20080901|2008-05-05 09:30,5,830,832.75,817.75,817.75,1
20080901|2008-05-05 10:00,5,817.75,830.5,817.5,826,0
20080901|2008-05-05 10:30,5,823.75,823.75,821.5,822.25,0
20080901|2008-05-05 11:00,5,819.5,823.25,818.25,821.5,0
20080901|2008-05-05 11:30,5,823.5,824.5,822.25,823,0
20080901|2008-05-05 12:00,5,826,826,825,826,0
20080901|2008-05-05 12:30,5,824.75,824.75,815,815.25,0
20080901|2008-05-05 13:00,5,815.75,820.75,813.25,820.75,0
20080901|2008-05-05 13:30,5,819.75,819.75,819.75,819.75,0
20080901|2008-05-05 20:00,6,817,817.5,817,817.5,0
20080901|2008-05-05 20:30,6,819.5,819.75,819.25,819.25,0
20080901|2008-05-05 22:30,6,821,821,821,821,0
20080901|2008-05-06 02:00,6,819,819,819,819,0
20080901|2008-05-06 03:00,6,818.75,818.75,818.75,818.75,0
20080901|2008-05-06 04:00,6,819.75,819.75,819.75,819.75,0
20080901|2008-05-06 04:30,6,819,819,819,819,0
20080901|2008-05-06 09:30,6,819,835.75,818.5,835.5,0
20080901|2008-05-06 10:00,6,834,840,834,840,0
20080901|2008-05-06 10:30,6,840,848,839.25,845.5,0
20080901|2008-05-06 11:00,6,846,850,842,842,0
20080901|2008-05-06 11:30,6,842.75,847.25,842.75,847,0
20080901|2008-05-06 12:00,6,848,850,840,842.5,0
20080901|2008-05-06 12:30,6,840,846.25,839,846,0
20080901|2008-05-06 13:00,6,841.5,845,831.25,831.5,0
20080901|2008-05-06 13:30,6,832,832,832,832,0
20080901|2008-05-06 18:00,7,830.5,831.5,830,830,0
20080901|2008-05-06 18:30,7,835.25,835.75,835.25,835.75,0
20080901|2008-05-06 19:00,7,834.75,834.75,834.75,834.75,0
20080901|2008-05-06 20:30,7,837,837,837,837,0
20080901|2008-05-06 21:30,7,836.5,836.5,836,836,0
20080901|2008-05-07 01:00,7,833,833,833,833,0
20080901|2008-05-07 02:00,7,836.5,836.5,836.5,836.5,0
20080901|2008-05-07 04:30,7,839.5,839.5,839.5,839.5,0
20080901|2008-05-07 05:30,7,836.25,836.25,836.25,836.25,0
20080901|2008-05-07 09:30,7,830,831,817.5,818,0
20080901|2008-05-07 10:00,7,822.5,823.25,820.75,823,0
20080901|2008-05-07 10:30,7,825,825.5,822,822,0
20080901|2008-05-07 11:00,7,822.5,825.5,822,823.5,0
20080901|2008-05-07 11:30,7,825,825.5,822,822,0
20080901|2008-05-07 12:00,7,823,825,822.25,825,0
20080901|2008-05-07 12:30,7,825.5,825.5,822,822.75,0
20080901|2008-05-07 13:00,7,824.5,825.5,821,821.75,0
20080901|2008-05-07 13:30,7,821.75,821.75,821.75,821.75,0
20080901|2008-05-07 19:00,8,825.25,825.25,825.25,825.25,0
20080901|2008-05-07 21:30,8,821.5,821.5,821.5,821.5,0
20080901|2008-05-07 23:30,8,824.5,825,824.5,825,0
20080901|2008-05-08 02:30,8,825,825,825,825,0
20080901|2008-05-08 05:30,8,828,829,828,829,0
20080901|2008-05-08 09:30,8,827,834,823,832.5,0
20080901|2008-05-08 10:00,8,831.75,844.5,830,841.5,0
20080901|2008-05-08 10:30,8,843,854.5,840.75,851.5,1
20080901|2008-05-08 11:00,8,853.5,857.25,851,854,2
20080901|2008-05-08 11:30,8,854,854,847.5,853,0
20080901|2008-05-08 12:00,8,854,854,847,848.25,0
20080901|2008-05-08 12:30,8,848.5,849.25,836.25,838,0
20080901|2008-05-08 13:00,8,835.25,836.75,832.5,836.75,0
20080901|2008-05-08 13:30,8,835.75,835.75,835.75,835.75,0
20080901|2008-05-08 18:00,9,836,836,836,836,0
20080901|2008-05-08 19:00,9,837.75,837.75,837.75,837.75,0
20080901|2008-05-08 20:00,9,837,837,837,837,0
20080901|2008-05-08 22:00,9,836.5,836.5,836.25,836.5,0
20080901|2008-05-08 23:00,9,838.5,838.5,838.5,838.5,0
20080901|2008-05-09 00:00,9,838.5,838.5,837.75,837.75,0
20080901|2008-05-09 02:00,9,842.25,842.25,842.25,842.25,0
20080901|2008-05-09 03:30,9,849.75,849.75,849.75,849.75,0
20080901|2008-05-09 04:30,9,852.5,852.5,852,852,0
20080901|2008-05-09 05:00,9,854.25,856,854.25,855,0
20080901|2008-05-09 09:30,9,845,845,810,813.5,0
20080901|2008-05-09 10:00,9,812.5,818,812.5,814,0
20080901|2008-05-09 10:30,9,813,814,805,811,0
20080901|2008-05-09 11:00,9,811.5,815.5,811.5,813.5,0
20080901|2008-05-09 11:30,9,813,820.5,813,820.5,0
20080901|2008-05-09 12:00,9,817.25,825,817.25,817.25,0
20080901|2008-05-09 12:30,9,815.75,816.75,813.25,816.75,0
20080901|2008-05-09 13:00,9,814,821.5,813.25,819,0
20080901|2008-05-09 13:30,9,818.5,818.5,818.5,818.5,0
20080901|2008-05-11 18:00,12,814,816.25,814,816.25,0
20080901|2008-05-11 18:30,12,816.25,816.25,816.25,816.25,0
20080901|2008-05-11 19:00,12,813.5,815.5,813.5,815.5,0
20080901|2008-05-11 21:00,12,814.75,814.75,814.75,814.75,0
20080901|2008-05-11 21:30,12,815.75,815.75,815.25,815.25,0
20080901|2008-05-11 22:00,12,816.5,816.5,816.5,816.5,0
20080901|2008-05-12 00:00,12,812.75,812.75,812.75,812.75,0
20080901|2008-05-12 00:30,12,813.5,814,813.5,814,0
20080901|2008-05-12 01:00,12,814.25,814.25,814.25,814.25,0
20080901|2008-05-12 01:30,12,814.5,814.5,812,812,0
20080901|2008-05-12 02:00,12,810.5,810.5,810,810,0
20080901|2008-05-12 02:30,12,810,810,809.5,809.5,0
20080901|2008-05-12 03:00,12,810.25,810.25,810.25,810.25,0
20080901|2008-05-12 03:30,12,810,810,810,810,0
20080901|2008-05-12 04:00,12,814.25,814.5,810.75,811.5,0
20080901|2008-05-12 04:30,12,814,814,814,814,0
20080901|2008-05-12 05:00,12,815.25,820.75,815.25,820.75,0
20080901|2008-05-12 05:30,12,818.5,818.5,818.5,818.5,0
20080901|2008-05-12 09:30,12,817.75,825.5,811.25,812,0
20080901|2008-05-12 10:00,12,812.5,820,811,819.75,0
20080901|2008-05-12 10:30,12,819,823.5,818.25,822.75,0
20080901|2008-05-12 11:00,12,822.75,823.25,820,820.25,0
20080901|2008-05-12 11:30,12,820.5,820.5,819.25,819.25,0
20080901|2008-05-12 12:00,12,818.25,818.25,815.5,816.25,0
20080901|2008-05-12 12:30,12,815,819.5,815,819,0
20080901|2008-05-12 13:00,12,818.75,820.5,818.25,819.5,0
20080901|2008-05-12 13:30,12,819.75,819.75,819.75,819.75,0
20080901|2008-05-12 20:30,13,819.25,819.25,819.25,819.25,0
20080901|2008-05-13 02:00,13,817,817,817,817,0
20080901|2008-05-13 05:00,13,817.25,817.25,817.25,817.25,0
20080901|2008-05-13 05:30,13,818.5,818.5,816.75,816.75,0
20080901|2008-05-13 09:30,13,814,817.25,805,812,0
20080901|2008-05-13 10:00,13,812.75,823.5,812.75,820.5,0
20080901|2008-05-13 10:30,13,821,821,818.25,821,0
20080901|2008-05-13 11:00,13,818.75,819.25,817.25,817.25,0
20080901|2008-05-13 11:30,13,816,816.25,810.5,812.5,0
20080901|2008-05-13 12:00,13,810.25,810.5,808,809.5,0
20080901|2008-05-13 12:30,13,808,812,807.5,810.5,0
20080901|2008-05-13 13:00,13,811,811.5,809.5,809.5,0
20080901|2008-05-13 13:30,13,810,810,810,810,0
20080901|2008-05-13 18:00,14,806,806,806,806,0
20080901|2008-05-13 18:30,14,812.5,812.5,810.75,810.75,0
20080901|2008-05-13 22:30,14,811.75,811.75,811.75,811.75,0
20080901|2008-05-14 03:30,14,811.75,811.75,811.75,811.75,0
20080901|2008-05-14 05:00,14,810.25,810.25,810.25,810.25,0
20080901|2008-05-14 05:30,14,807.5,808,806,806,0
20080901|2008-05-14 09:30,14,805,806,794.75,797,0
20080901|2008-05-14 10:00,14,797.25,799,796,798,0
20080901|2008-05-14 10:30,14,797.5,799,786,788,0
20080901|2008-05-14 11:00,14,788.25,789,779.75,787,0
20080901|2008-05-14 11:30,14,785.75,789.25,784,784,0
20080901|2008-05-14 12:00,14,783.25,786.75,783,786,0
20080901|2008-05-14 12:30,14,787.5,789.75,784.25,784.25,0
20080901|2008-05-14 13:00,14,782.5,787,778.5,779,0
20080901|2008-05-14 13:30,14,778.25,778.25,778.25,778.25,0
20080901|2008-05-14 18:00,15,780,780,779,779.75,0
20080901|2008-05-14 18:30,15,778.75,778.75,778.25,778.75,0
20080901|2008-05-14 19:00,15,778,778,776,777.25,0
20080901|2008-05-14 19:30,15,777,777,777,777,0
20080901|2008-05-14 20:00,15,776,776,776,776,0
20080901|2008-05-14 20:30,15,776.75,776.75,776.75,776.75,0
20080901|2008-05-14 21:00,15,777.25,777.25,777.25,777.25,0
20080901|2008-05-14 22:00,15,778,778,776.75,776.75,0
20080901|2008-05-14 22:30,15,775.75,775.75,775.75,775.75,0
20080901|2008-05-14 23:00,15,775.5,775.5,775.5,775.5,0
20080901|2008-05-15 00:00,15,779,779,777.25,777.25,0
20080901|2008-05-15 01:00,15,779.5,779.5,779.5,779.5,0
20080901|2008-05-15 01:30,15,776.25,776.25,776.25,776.25,0
20080901|2008-05-15 02:00,15,778.75,778.75,778.75,778.75,0
20080901|2008-05-15 03:30,15,779,779,779,779,0
20080901|2008-05-15 04:00,15,777,778.25,777,778.25,0
20080901|2008-05-15 05:00,15,777,778.25,775,777,0
20080901|2008-05-15 09:30,15,776,787.25,774.25,785,2
20080901|2008-05-15 10:00,15,784.25,790,783,787.25,0
20080901|2008-05-15 10:30,15,787.25,789,776.5,779.25,0
20080901|2008-05-15 11:00,15,778.5,780.5,775.5,778.75,0
20080901|2008-05-15 11:30,15,779.75,779.75,764,774,0
20080901|2008-05-15 12:00,15,775.75,776,772.75,775,0
20080901|2008-05-15 12:30,15,773.25,784.75,772,784.75,0
20080901|2008-05-15 13:00,15,785.5,790,783,783,0
20080901|2008-05-15 13:30,15,786,786,786,786,0
20080901|2008-05-15 18:00,16,786,786,784,784,0
20080901|2008-05-15 23:00,16,788,788,788,788,0
20080901|2008-05-15 23:30,16,787.25,787.25,787.25,787.25,0
20080901|2008-05-16 00:30,16,787.75,787.75,787.75,787.75,0
20080901|2008-05-16 03:00,16,792.75,793,792.75,793,0
20080901|2008-05-16 04:00,16,793.25,793.25,793.25,793.25,0
20080901|2008-05-16 05:00,16,793.25,793.25,791.25,791.25,0
20080901|2008-05-16 05:30,16,791.25,791.25,791.25,791.25,0
20080901|2008-05-16 09:30,16,793,797.75,789.75,796,0
20080901|2008-05-16 10:00,16,795.25,798.25,792,797.25,0
20080901|2008-05-16 10:30,16,794.75,797.25,789.75,789.75,0
20080901|2008-05-16 11:00,16,788.5,790.25,782,787,0
20080901|2008-05-16 11:30,16,786.5,786.5,782,782,0
20080901|2008-05-16 12:00,16,784.25,784.75,781.5,783.75,0
20080901|2008-05-16 12:30,16,785.75,787,783,787,0
20080901|2008-05-16 13:00,16,787.75,790.5,786,789.5,0
20080901|2008-05-16 13:30,16,790,790,790,790,0
20080901|2008-05-19 00:00,19,791,791,791,791,0
20080901|2008-05-19 00:30,19,794.25,794.25,794.25,794.25,0
20080901|2008-05-19 01:00,19,795.75,795.75,795.75,795.75,0
20080901|2008-05-19 02:30,19,792,792,792,792,0
20080901|2008-05-19 03:00,19,790.5,790.5,790.5,790.5,0
20080901|2008-05-19 09:30,19,791,805,787.25,802.5,1
20080901|2008-05-19 10:00,19,803.25,803.25,797.5,802.75,2
20080901|2008-05-19 10:30,19,802,810,801.25,808.5,0
20080901|2008-05-19 11:00,19,808.5,818.75,808,815,0
20080901|2008-05-19 11:30,19,816,817.75,812,813.75,0
20080901|2008-05-19 12:00,19,813.75,817.5,810.75,817.5,0
20080901|2008-05-19 12:30,19,817.75,820.5,810.25,810.25,0
20080901|2008-05-19 13:00,19,810.5,811,805.75,805.75,0
20080901|2008-05-19 13:30,19,805.75,805.75,805.75,805.75,0
20080901|2008-05-19 18:00,20,812,812.75,810,811,0
20080901|2008-05-19 18:30,20,811,812.25,811,812.25,0
20080901|2008-05-19 19:00,20,816,816.5,815,816.25,0
20080901|2008-05-19 19:30,20,816,816,813.25,813.25,0
20080901|2008-05-19 21:30,20,814,814,813.75,813.75,0
20080901|2008-05-19 22:30,20,816.25,817,816.25,817,0
20080901|2008-05-19 23:00,20,818,818,818,818,0
20080901|2008-05-20 00:30,20,821.25,823,821,823,0
20080901|2008-05-20 02:00,20,821.5,822,821.5,822,0
20080901|2008-05-20 03:30,20,820.5,820.5,820.25,820.25,0
20080901|2008-05-20 05:00,20,818.75,818.75,817,817,0
20080901|2008-05-20 05:30,20,816,816,814,814,0
20080901|2008-05-20 09:30,20,814,819,813,819,0
20080901|2008-05-20 10:00,20,819.5,820,808.5,814,0
20080901|2008-05-20 10:30,20,813.5,814,810,813.5,0
20080901|2008-05-20 11:00,20,812.25,817,812.25,817,0
20080901|2008-05-20 11:30,20,818,818,815.5,817,0
20080901|2008-05-20 12:00,20,816.75,819.75,816.75,819.25,0
20080901|2008-05-20 12:30,20,815.75,816.75,813,815,0
20080901|2008-05-20 13:00,20,814,814,798.5,798.5,1
20080901|2008-05-20 13:30,20,799,799,799,799,0
20080901|2008-05-20 18:00,21,799,799,797.75,798,0
20080901|2008-05-20 18:30,21,798.5,798.5,798,798,0
20080901|2008-05-20 19:00,21,798.25,798.25,798.25,798.25,0
20080901|2008-05-20 20:00,21,798.25,798.25,798.25,798.25,0
20080901|2008-05-20 21:30,21,799,799,799,799,0
20080901|2008-05-20 23:30,21,799,799,799,799,0
20080901|2008-05-21 00:30,21,798,798,798,798,0
20080901|2008-05-21 01:30,21,800,800,800,800,0
20080901|2008-05-21 02:00,21,800,802,800,801.25,0
20080901|2008-05-21 03:00,21,802,802,802,802,0
20080901|2008-05-21 03:30,21,802,802,802,802,0
20080901|2008-05-21 04:00,21,802.5,806,802.5,806,0
20080901|2008-05-21 04:30,21,806,806,806,806,0
20080901|2008-05-21 05:00,21,805.25,805.25,805.25,805.25,0
20080901|2008-05-21 05:30,21,805.25,806,805.25,805.5,0
20080901|2008-05-21 09:30,21,805.5,805.5,793,793.75,0
20080901|2008-05-21 10:00,21,794,795,790,794,0
20080901|2008-05-21 10:30,21,794.5,797.25,793.5,797.25,1
20080901|2008-05-21 11:00,21,797,799.5,797,798.5,0
20080901|2008-05-21 11:30,21,798.5,798.5,797,797.75,0
20080901|2008-05-21 12:00,21,800,809,799.75,803.5,0
20080901|2008-05-21 12:30,21,804,807,801.25,802.5,0
20080901|2008-05-21 13:00,21,802.5,803,791.5,793.5,0
20080901|2008-05-21 13:30,21,793,793,793,793,0
20080901|2008-05-21 18:00,22,793,793,793,793,0
20080901|2008-05-21 18:30,22,794,794,794,794,0
20080901|2008-05-21 20:30,22,795,795,795,795,0
20080901|2008-05-21 21:00,22,795,795.75,795,795.5,0
20080901|2008-05-21 22:00,22,796,796,796,796,0
20080901|2008-05-22 01:30,22,801.75,801.75,801.75,801.75,0
20080901|2008-05-22 02:00,22,801.25,801.25,801.25,801.25,0
20080901|2008-05-22 02:30,22,801.75,801.75,801.75,801.75,0
20080901|2008-05-22 05:30,22,797,797,797,797,0
20080901|2008-05-22 09:30,22,797.25,797.5,784.25,784.25,0
20080901|2008-05-22 10:00,22,784.5,787.25,779,779,0
20080901|2008-05-22 10:30,22,779.75,780,771,773,0
20080901|2008-05-22 11:00,22,772.75,773.75,769,770,0
20080901|2008-05-22 11:30,22,770.5,770.5,767.75,768,0
20080901|2008-05-22 12:00,22,768,773.75,766,770,0
20080901|2008-05-22 12:30,22,770,773.75,770,773,0
20080901|2008-05-22 13:00,22,771,771,759.5,761.25,1
20080901|2008-05-22 13:30,22,760.25,760.25,760.25,760.25,0
20080901|2008-05-22 18:00,23,762,762,760.75,761.25,0
20080901|2008-05-22 18:30,23,762.5,763,762.5,763,0
20080901|2008-05-22 19:00,23,762,762.25,762,762.25,0
20080901|2008-05-22 20:00,23,760.5,760.5,760.25,760.25,0
20080901|2008-05-22 20:30,23,760.5,760.5,760.5,760.5,0
20080901|2008-05-22 21:00,23,760.25,761.5,760.25,761.5,0
20080901|2008-05-22 21:30,23,761.5,761.5,761.5,761.5,0
20080901|2008-05-22 22:00,23,762,762,761.5,761.5,0
20080901|2008-05-22 22:30,23,762,762,762,762,0
20080901|2008-05-23 00:30,23,763.25,763.25,761,761,0
20080901|2008-05-23 01:30,23,762,762,762,762,0
20080901|2008-05-23 02:00,23,763.75,763.75,763.25,763.25,0
20080901|2008-05-23 02:30,23,762,762,762,762,0
20080901|2008-05-23 05:30,23,763.25,763.75,763.25,763.75,0
20080901|2008-05-23 09:30,23,764.25,767,759.25,761.75,0
20080901|2008-05-23 10:00,23,761.5,761.75,756.25,757.75,0
20080901|2008-05-23 10:30,23,757,758.5,757,757,0
20080901|2008-05-23 11:00,23,760,764,760,763,0
20080901|2008-05-23 11:30,23,763.25,763.5,762.25,762.75,0
20080901|2008-05-23 12:00,23,764.5,773,764,769,0
20080901|2008-05-23 12:30,23,768,773.5,766.5,773.25,0
20080901|2008-05-23 13:00,23,769.75,770,763,767.75,0
20080901|2008-05-23 13:30,23,767.75,767.75,767.75,767.75,0
20080901|2008-05-26 18:00,27,766.5,773.5,766.5,773.5,0
20080901|2008-05-26 21:00,27,773,773,773,773,0
20080901|2008-05-26 21:30,27,773,773,773,773,0
20080901|2008-05-26 22:00,27,773,773.5,773,773.5,0
20080901|2008-05-27 00:00,27,776,776,776,776,0
20080901|2008-05-27 00:30,27,777,777.5,777,777.5,0
20080901|2008-05-27 02:00,27,775,775,775,775,0
20080901|2008-05-27 02:30,27,776.5,777.75,776.5,777.75,0
20080901|2008-05-27 04:30,27,775.5,776,775.5,776,0
20080901|2008-05-27 09:30,27,771.25,777.5,768,772.5,0
20080901|2008-05-27 10:00,27,770.25,772,769,771.75,0
20080901|2008-05-27 10:30,27,773,773.25,771.25,771.75,0
20080901|2008-05-27 11:00,27,772.5,779.25,772.5,774.75,0
20080901|2008-05-27 11:30,27,774.75,776.5,774,774,0
20080901|2008-05-27 12:00,27,773,776.25,772.5,776.25,0
20080901|2008-05-27 12:30,27,778.25,782.5,776.75,777.5,0
20080901|2008-05-27 13:00,27,777.75,777.75,773,774.75,0
20080901|2008-05-27 13:30,27,774.25,774.25,774.25,774.25,0
20080901|2008-05-27 18:00,28,776.25,776.25,766,766,0
20080901|2008-05-27 18:30,28,765.75,765.75,765.75,765.75,0
20080901|2008-05-27 20:00,28,767.75,768,767.75,768,0
20080901|2008-05-27 21:00,28,767.25,767.25,767.25,767.25,0
20080901|2008-05-28 01:30,28,770.25,770.25,770.25,770.25,0
20080901|2008-05-28 02:30,28,770.25,770.25,770.25,770.25,0
20080901|2008-05-28 03:00,28,768.25,768.25,767.25,767.25,0
20080901|2008-05-28 04:00,28,765.25,765.25,765.25,765.25,0
20080901|2008-05-28 09:30,28,764,768,760.25,763,0
20080901|2008-05-28 10:00,28,761.5,764.25,759,764.25,1
20080901|2008-05-28 10:30,28,764,765.75,764,764,0
20080901|2008-05-28 11:00,28,766,771.25,766,771.25,0
20080901|2008-05-28 11:30,28,772.5,774.25,771.5,772.5,0
20080901|2008-05-28 12:00,28,771,781,771,777.5,0
20080901|2008-05-28 12:30,28,776.5,778.25,771.5,774,0
20080901|2008-05-28 13:00,28,772.75,777.25,772,773.5,0
20080901|2008-05-28 13:30,28,774.5,774.5,774.5,774.5,0
20080901|2008-05-28 18:30,29,776,776.25,776,776.25,0
20080901|2008-05-28 19:30,29,773.5,773.5,773.5,773.5,0
20080901|2008-05-28 20:00,29,770,770,770,770,0
20080901|2008-05-28 20:30,29,770,770,770,770,0
20080901|2008-05-29 02:00,29,770,770,770,770,0
20080901|2008-05-29 04:00,29,772.75,772.75,772.75,772.75,0
20080901|2008-05-29 05:30,29,768.25,768.25,768.25,768.25,0
20080901|2008-05-29 09:30,29,768,772,760,762.25,0
20080901|2008-05-29 10:00,29,762,765.25,762,762.75,0
20080901|2008-05-29 10:30,29,761.75,763,761,762.5,0
20080901|2008-05-29 11:00,29,761.75,761.75,751,751,0
20080901|2008-05-29 11:30,29,751,753.5,750.5,752,0
20080901|2008-05-29 12:00,29,752,753.25,746.5,753.25,0
20080901|2008-05-29 12:30,29,753.5,754.5,750,754.5,0
20080901|2008-05-29 13:00,29,754.5,762.25,753.25,762,1
20080901|2008-05-29 13:30,29,759.25,759.25,759.25,759.25,0
20080901|2008-05-29 18:00,30,760,760,756,756,0
20080901|2008-05-29 18:30,30,757,757,757,757,0
20080901|2008-05-29 19:30,30,759.5,759.5,759.5,759.5,0
20080901|2008-05-29 20:30,30,759.5,759.5,759,759.25,0
20080901|2008-05-29 21:30,30,758,758,758,758,0
20080901|2008-05-29 22:00,30,758,758,758,758,0
20080901|2008-05-30 00:00,30,758.5,758.5,758.5,758.5,0
20080901|2008-05-30 01:30,30,758,758,758,758,0
20080901|2008-05-30 05:30,30,760,760.75,760,760.75,0
20080901|2008-05-30 09:30,30,760,770,759,770,0
20080901|2008-05-30 10:00,30,768,770.75,763.75,769.5,1
20080901|2008-05-30 10:30,30,769.5,773.5,769.5,770.5,0
20080901|2008-05-30 11:00,30,770,772.5,769.5,769.5,0
20080901|2008-05-30 11:30,30,770,770,763.5,764,1
20080901|2008-05-30 12:00,30,762,765.5,762,763.5,0
20080901|2008-05-30 12:30,30,763.5,771.5,763.5,770.25,0
20080901|2008-05-30 13:00,30,769.5,781,769.5,781,4
20080901|2008-05-30 13:30,30,777.5,777.5,777.5,777.5,0
20080901|2008-06-01 18:00,2,776.5,776.5,776.25,776.25,0
20080901|2008-06-01 18:30,2,782.25,785,782.25,785,0
20080901|2008-06-01 19:00,2,782,783.75,782,783.75,0
20080901|2008-06-01 21:00,2,782,782,782,782,0
20080901|2008-06-01 22:30,2,782.5,782.5,782.5,782.5,0
20080901|2008-06-02 01:30,2,784,784,784,784,0
20080901|2008-06-02 02:00,2,781.25,781.25,781.25,781.25,0
20080901|2008-06-02 02:30,2,780.5,780.5,780,780,0
20080901|2008-06-02 03:00,2,778,778,778,778,0
20080901|2008-06-02 04:30,2,779.25,779.5,779.25,779.5,0
20080901|2008-06-02 05:00,2,779.5,781,779.5,781,0
20080901|2008-06-02 05:30,2,781,782.75,781,782,0
20080901|2008-06-02 09:30,2,779.5,804,779,803.25,2
20080901|2008-06-02 10:00,2,803,810.5,801.75,805,0
20080901|2008-06-02 10:30,2,803.75,814,802,807.5,0
20080901|2008-06-02 11:00,2,811,811.25,803.5,806,0
20080901|2008-06-02 11:30,2,805,805,795.75,797,0
20080901|2008-06-02 12:00,2,796,801.75,795,801.75,0
20080901|2008-06-02 12:30,2,803,805.25,799,799,0
20080901|2008-06-02 13:00,2,796,801.5,796,801.5,2
20080901|2008-06-02 13:30,2,798.75,798.75,798.75,798.75,0
20080901|2008-06-02 20:30,3,792.75,792.75,792.75,792.75,0
20080901|2008-06-02 21:30,3,794.25,794.25,794.25,794.25,0
20080901|2008-06-02 22:00,3,793,793,793,793,0
20080901|2008-06-02 23:00,3,794.25,794.25,793.25,793.25,0
20080901|2008-06-03 02:00,3,794,794,794,794,0
20080901|2008-06-03 02:30,3,794,794,794,794,0
20080901|2008-06-03 03:00,3,795.25,795.25,795.25,795.25,0
20080901|2008-06-03 03:30,3,795.25,795.25,795,795,0
20080901|2008-06-03 04:00,3,795,795,794.75,794.75,0
20080901|2008-06-03 04:30,3,794.75,795,794.75,795,0
20080901|2008-06-03 05:00,3,794,796.25,794,796.25,0
20080901|2008-06-03 05:30,3,794.5,794.5,794.5,794.5,0
20080901|2008-06-03 09:30,3,791,795.5,784,788,0
20080901|2008-06-03 10:00,3,788,790.25,786,788.25,2
20080901|2008-06-03 10:30,3,788.75,789.75,786,789.5,0
20080901|2008-06-03 11:00,3,791,792.5,789.75,790.5,0
20080901|2008-06-03 11:30,3,789.25,791,788.5,790,0
20080901|2008-06-03 12:00,3,790,790,781,782.75,1
20080901|2008-06-03 12:30,3,783.75,783.75,762,766.75,2
20080901|2008-06-03 13:00,3,766.75,771.25,755,763.75,1
20080901|2008-06-03 13:30,3,767,767,767,767,0
20080901|2008-06-03 18:00,4,767.75,768,764.5,767.5,0
20080901|2008-06-03 18:30,4,767.5,775.5,767.5,771,0
20080901|2008-06-03 19:00,4,771,771,769,769,0
20080901|2008-06-03 20:00,4,768,768,768,768,0
20080901|2008-06-03 21:00,4,768.25,768.25,767.25,768.25,0
20080901|2008-06-04 02:00,4,768.25,768.25,767,767,0
20080901|2008-06-04 02:30,4,768.25,768.25,768.25,768.25,0
20080901|2008-06-04 03:30,4,767,767.75,767,767.75,0
20080901|2008-06-04 04:00,4,767,767,767,767,0
20080901|2008-06-04 04:30,4,767.5,767.5,767,767,0
20080901|2008-06-04 05:00,4,767,767,767,767,0
20080901|2008-06-04 05:30,4,767.5,767.5,767,767,0
20080901|2008-06-04 09:30,4,767.5,780.25,766.75,775.25,1
20080901|2008-06-04 10:00,4,775,775,767.75,768.75,2
20080901|2008-06-04 10:30,4,768.75,773,768.25,770.75,1
20080901|2008-06-04 11:00,4,770.75,774.25,769.75,774.25,0
20080901|2008-06-04 11:30,4,774.5,777,771.75,776.5,0
20080901|2008-06-04 12:00,4,776,778,775.25,778,0
20080901|2008-06-04 12:30,4,775.5,775.5,767.5,769,0
20080901|2008-06-04 13:00,4,769.25,776,768.25,769.25,0
20080901|2008-06-04 13:30,4,769.5,769.5,769.5,769.5,0
20080901|2008-06-04 18:00,5,772,772,770.25,771,0
20080901|2008-06-04 19:30,5,771.25,771.25,771,771,0
20080901|2008-06-04 20:00,5,770.75,770.75,770.75,770.75,0
20080901|2008-06-05 02:00,5,774.25,775.5,774.25,775.5,0
20080901|2008-06-05 03:00,5,775.5,776,775.5,776,0
20080901|2008-06-05 04:30,5,773.5,774.5,773.5,774.5,0
20080901|2008-06-05 05:00,5,773.5,774,773.5,774,0
20080901|2008-06-05 05:30,5,773.5,773.5,773.5,773.5,0
20080901|2008-06-05 09:30,5,780,791.5,780,787.5,1
20080901|2008-06-05 10:00,5,787.5,791,785.5,791,0
20080901|2008-06-05 10:30,5,789.75,795.25,789,791.25,0
20080901|2008-06-05 11:00,5,790,790,785.5,787.5,0
20080901|2008-06-05 11:30,5,786.75,789.5,783.5,789,0
20080901|2008-06-05 12:00,5,789.25,793,786.75,792.75,0
20080901|2008-06-05 12:30,5,791.75,795.5,788.5,793,0
20080901|2008-06-05 13:00,5,793.25,802,792.75,801.75,0
20080901|2008-06-05 13:30,5,801.75,801.75,801.75,801.75,0
20080901|2008-06-05 18:00,6,800,802.25,800,802.25,0
20080901|2008-06-05 18:30,6,801.25,801.5,801,801.5,0
20080901|2008-06-05 19:00,6,801.5,801.5,801.5,801.5,0
20080901|2008-06-05 19:30,6,801.75,801.75,801.75,801.75,0
20080901|2008-06-05 20:00,6,801.75,802,801.75,801.75,0
20080901|2008-06-05 22:00,6,801.5,801.5,801.5,801.5,0
20080901|2008-06-05 22:30,6,801.5,801.5,801.5,801.5,0
20080901|2008-06-06 00:00,6,804.5,805.25,804.5,805.25,0
20080901|2008-06-06 00:30,6,804.75,805.75,804.75,805.75,0
20080901|2008-06-06 01:00,6,805.75,805.75,805.75,805.75,0
20080901|2008-06-06 02:00,6,806,806,806,806,0
20080901|2008-06-06 02:30,6,806,806,805.5,805.5,0
20080901|2008-06-06 03:00,6,806,806.75,806,806.75,0
20080901|2008-06-06 03:30,6,807,807,806.5,806.5,0
20080901|2008-06-06 04:00,6,806.5,806.5,805.75,806.5,0
20080901|2008-06-06 05:00,6,804,805,804,805,0
20080901|2008-06-06 05:30,6,805,806,805,806,0
20080901|2008-06-06 09:30,6,810.25,838.75,810.25,827.5,4
20080901|2008-06-06 10:00,6,828.25,844.5,825.25,839,0
20080901|2008-06-06 10:30,6,839.75,840,830.25,833,1
20080901|2008-06-06 11:00,6,832.5,835,822,828.25,0
20080901|2008-06-06 11:30,6,829.5,834.25,821,822.25,0
20080901|2008-06-06 12:00,6,822.5,837,821.5,830,1
20080901|2008-06-06 12:30,6,831.75,833,824,829.25,0
20080901|2008-06-06 13:00,6,825.75,831.25,825,827.25,1
20080901|2008-06-06 13:30,6,827.25,827.25,827.25,827.25,0
20080901|2008-06-08 18:00,9,832.5,845.25,832.5,839.5,0
20080901|2008-06-08 18:30,9,845,847,845,845,0
20080901|2008-06-08 19:00,9,844.75,847.25,844.5,845,0
20080901|2008-06-08 19:30,9,844.75,847,844.5,844.5,0
20080901|2008-06-08 20:00,9,845.75,845.75,845.75,845.75,0
20080901|2008-06-08 20:30,9,845.75,846,845,845,0
20080901|2008-06-08 21:00,9,846,846,845.75,845.75,0
20080901|2008-06-08 21:30,9,846.25,847.25,846,846,0
20080901|2008-06-08 22:00,9,845.5,845.5,845.25,845.25,0
20080901|2008-06-08 22:30,9,846.25,854.25,846.25,854.25,0
20080901|2008-06-08 23:30,9,851.25,851.25,851.25,851.25,0
20080901|2008-06-09 00:00,9,851.75,852.5,851.75,852.5,0
20080901|2008-06-09 00:30,9,851,851,851,851,0
20080901|2008-06-09 02:00,9,849,849,847.5,847.5,0
20080901|2008-06-09 02:30,9,846.75,847,846.5,846.75,0
20080901|2008-06-09 03:00,9,846.5,846.5,845.5,845.5,0
20080901|2008-06-09 03:30,9,845,845.5,842.5,845.5,0
20080901|2008-06-09 04:00,9,845.25,845.5,843.5,843.5,0
20080901|2008-06-09 04:30,9,845.25,845.5,845.25,845.5,0
20080901|2008-06-09 05:00,9,847.5,847.75,847.25,847.75,0
20080901|2008-06-09 05:30,9,847.75,847.75,843.5,844.5,0
20080901|2008-06-09 09:30,9,843,848.25,829,829,4
20080901|2008-06-09 10:00,9,829,839,828.25,830.5,1
20080901|2008-06-09 10:30,9,829.75,830.5,823,823,1
20080901|2008-06-09 11:00,9,822.75,824.75,818,822.5,0
20080901|2008-06-09 11:30,9,824,826.75,823.5,824.5,0
20080901|2008-06-09 12:00,9,823.75,825.25,819,824.75,0
20080901|2008-06-09 12:30,9,824.75,825.75,819.25,820,0
20080901|2008-06-09 13:00,9,819.75,821.75,802.75,805.75,1
20080901|2008-06-09 13:30,9,805,805,805,805,0
20080901|2008-06-09 18:00,10,807.5,813.5,807.5,812.75,0
20080901|2008-06-09 18:30,10,814.5,814.5,813.5,813.5,0
20080901|2008-06-09 19:00,10,813.5,813.75,813,813,0
20080901|2008-06-09 19:30,10,812.75,812.75,808.75,808.75,0
20080901|2008-06-09 21:00,10,812,812,810.5,810.5,0
20080901|2008-06-09 21:30,10,809.75,809.75,808.5,808.5,0
20080901|2008-06-09 22:00,10,807.25,807.25,805.75,805.75,0
20080901|2008-06-09 22:30,10,807.5,807.5,807.5,807.5,0
20080901|2008-06-09 23:30,10,807,807,807,807,0
20080901|2008-06-10 00:30,10,810,811,810,811,0
20080901|2008-06-10 01:30,10,811,813,811,812.25,0
20080901|2008-06-10 02:00,10,813,813,809.5,809.5,0
20080901|2008-06-10 02:30,10,809.75,809.75,808.5,809,0
20080901|2008-06-10 03:00,10,808.75,809,808.75,809,0
20080901|2008-06-10 03:30,10,809.75,811.5,809,809,0
20080901|2008-06-10 04:00,10,809,809,809,809,0
20080901|2008-06-10 04:30,10,809.25,810.75,809.25,810.75,0
20080901|2008-06-10 05:00,10,809.75,809.75,809,809,0
20080901|2008-06-10 05:30,10,809.25,810.5,808,808,0
20080901|2008-06-10 09:30,10,810.75,820.25,809,809.5,7
20080901|2008-06-10 10:00,10,809.5,811.5,802.25,811,1
20080901|2008-06-10 10:30,10,812.5,812.5,806.75,807.5,1
20080901|2008-06-10 11:00,10,807,813,806.5,811.75,0
20080901|2008-06-10 11:30,10,812,826,812,826,0
20080901|2008-06-10 12:00,10,827.25,827.25,815,815,0
20080901|2008-06-10 12:30,10,815.25,824.5,815.25,820.25,0
20080901|2008-06-10 13:00,10,819,826,819,824,0
20080901|2008-06-10 13:30,10,825.5,825.5,825.5,825.5,0
20080901|2008-06-10 18:00,11,825,828.5,825,826,0
20080901|2008-06-10 18:30,11,825.5,826,825.5,826,0
20080901|2008-06-10 19:00,11,826,826,821.5,821.5,0
20080901|2008-06-10 19:30,11,821.5,824.5,821.5,823.25,0
20080901|2008-06-10 20:30,11,823,824.5,823,824.5,0
20080901|2008-06-10 21:00,11,826.25,826.25,824.5,825.25,0
20080901|2008-06-10 21:30,11,825,825,825,825,0
20080901|2008-06-10 22:00,11,824.25,825.75,824.25,825.75,0
20080901|2008-06-10 22:30,11,826.25,826.25,826.25,826.25,0
20080901|2008-06-10 23:00,11,826.75,826.75,826.75,826.75,0
20080901|2008-06-10 23:30,11,827,831.5,827,831.5,0
20080901|2008-06-11 00:00,11,829,829,829,829,0
20080901|2008-06-11 00:30,11,827,827,827,827,0
20080901|2008-06-11 01:00,11,827,829,827,829,0
20080901|2008-06-11 01:30,11,828.75,830.25,828.75,830.25,0
20080901|2008-06-11 02:00,11,830.25,832,830.25,832,0
20080901|2008-06-11 02:30,11,832,833.75,832,833.75,0
20080901|2008-06-11 03:00,11,832.5,832.5,832,832,0
20080901|2008-06-11 03:30,11,834.75,836,834.75,836,0
20080901|2008-06-11 04:00,11,837,837,837,837,0
20080901|2008-06-11 04:30,11,837,837,836.75,836.75,0
20080901|2008-06-11 05:00,11,837,837.25,836.5,837.25,0
20080901|2008-06-11 05:30,11,837.25,837.25,834.5,835.5,0
20080901|2008-06-11 09:30,11,835,856.5,829.5,856,1
20080901|2008-06-11 10:00,11,856,875.25,856,865.25,2
20080901|2008-06-11 10:30,11,865.5,874,858.25,873,0
20080901|2008-06-11 11:00,11,873,885.5,867.5,876,0
20080901|2008-06-11 11:30,11,876,885,875.25,883.5,0
20080901|2008-06-11 12:00,11,883.5,885.5,883.25,885.5,0
20080901|2008-06-11 12:30,11,885.5,885.5,885.5,885.5,0
20080901|2008-06-11 13:00,11,885.5,885.5,884.5,885.5,1
20080901|2008-06-11 13:30,11,885.5,885.5,885.5,885.5,0
20080901|2008-06-11 18:00,12,890.5,896,886.25,890,0
20080901|2008-06-11 18:30,12,889,889,886,886,0
20080901|2008-06-11 19:00,12,886.5,888.75,886.5,888.75,0
20080901|2008-06-11 19:30,12,888.5,888.5,887.25,887.25,0
20080901|2008-06-11 20:00,12,888.75,888.75,888.5,888.75,0
20080901|2008-06-11 20:30,12,889.25,889.25,888.75,889,0
20080901|2008-06-11 21:00,12,890,894.5,890,894.5,0
20080901|2008-06-11 21:30,12,891,891,889.25,889.25,0
20080901|2008-06-11 22:00,12,888.75,890.25,888.25,888.25,0
20080901|2008-06-11 22:30,12,888.75,888.75,888.75,888.75,0
20080901|2008-06-12 00:00,12,891,891,891,891,0
20080901|2008-06-12 00:30,12,890.25,891.75,890.25,891.75,0
20080901|2008-06-12 01:00,12,889.5,890,889.5,890,0
20080901|2008-06-12 01:30,12,889.5,889.5,885.5,885.5,0
20080901|2008-06-12 02:00,12,885.5,885.5,879,879,0
20080901|2008-06-12 02:30,12,877.75,878.5,877.25,878,0
20080901|2008-06-12 03:00,12,878,880,878,880,0
20080901|2008-06-12 03:30,12,880.25,881,878.5,878.5,0
20080901|2008-06-12 04:00,12,880.75,882,880.75,882,0
20080901|2008-06-12 04:30,12,880.25,881.25,874,874,0
20080901|2008-06-12 05:00,12,874,875.25,874,875,0
20080901|2008-06-12 05:30,12,874,874,870.75,870.75,0
20080901|2008-06-12 09:30,12,872.5,873.25,857,860,3
20080901|2008-06-12 10:00,12,859.5,865.75,854.25,864,0
20080901|2008-06-12 10:30,12,864,871,859,869.5,0
20080901|2008-06-12 11:00,12,873.75,877.5,867,875,0
20080901|2008-06-12 11:30,12,874,881.5,873.75,880,0
20080901|2008-06-12 12:00,12,880,887.25,873.5,873.5,0
20080901|2008-06-12 12:30,12,874.75,882.5,869.75,881,0
20080901|2008-06-12 13:00,12,879,880.75,866.5,868.25,2
20080901|2008-06-12 13:30,12,868,868,868,868,0
20080901|2008-06-12 18:00,13,867,868,861.25,863,0
20080901|2008-06-12 18:30,13,864,865,864,864,0
20080901|2008-06-12 19:00,13,865,865,864,864,0
20080901|2008-06-12 19:30,13,863.5,866,863,863,0
20080901|2008-06-12 20:00,13,863.25,863.25,863.25,863.25,0
20080901|2008-06-12 20:30,13,863.25,863.75,863.25,863.75,0
20080901|2008-06-12 21:00,13,863.25,863.25,862.25,862.25,0
20080901|2008-06-12 22:00,13,865.25,865.25,865.25,865.25,0
20080901|2008-06-12 22:30,13,865.25,865.25,865.25,865.25,0
20080901|2008-06-12 23:00,13,866.75,867.25,866.5,867.25,0
20080901|2008-06-12 23:30,13,870,870,870,870,0
20080901|2008-06-13 00:00,13,872.5,876.75,872.5,876,0
20080901|2008-06-13 00:30,13,874,876,874,876,0
20080901|2008-06-13 01:00,13,876.25,876.25,872.5,872.5,0
20080901|2008-06-13 01:30,13,872.25,872.25,869,869,0
20080901|2008-06-13 02:00,13,868.25,868.75,868.25,868.75,0
20080901|2008-06-13 02:30,13,864,864,864,864,0
20080901|2008-06-13 03:30,13,863.25,863.25,860.25,863,0
20080901|2008-06-13 04:00,13,861.5,861.5,861.5,861.5,0
20080901|2008-06-13 04:30,13,861,863,861,863,0
20080901|2008-06-13 05:00,13,863,863,863,863,0
20080901|2008-06-13 05:30,13,863.25,863.25,860,860,0
20080901|2008-06-13 09:30,13,860.25,871.75,856,864.25,1
20080901|2008-06-13 10:00,13,864,869,858.75,867.75,0
20080901|2008-06-13 10:30,13,868,887.5,868,882,0
20080901|2008-06-13 11:00,13,880.75,886.75,879,885,0
20080901|2008-06-13 11:30,13,885,902.25,884.75,897,0
20080901|2008-06-13 12:00,13,897,903.75,891,902.25,0
20080901|2008-06-13 12:30,13,902.75,910,892.75,893.5,1
20080901|2008-06-13 13:00,13,893.5,902.75,889,898,4
20080901|2008-06-13 13:30,13,899.5,899.5,899.5,899.5,0
20080901|2008-06-15 19:00,16,915,915,914,914,0
20080901|2008-06-15 19:30,16,914,914,910.75,913.5,0
20080901|2008-06-15 20:00,16,911,911,906,908.5,0
20080901|2008-06-15 20:30,16,906.5,906.5,906.5,906.5,0
20080901|2008-06-15 21:00,16,907.5,907.75,907.5,907.75,0
20080901|2008-06-15 21:30,16,907,907,906,906,0
20080901|2008-06-15 22:00,16,907.5,908,907.5,908,0
20080901|2008-06-15 23:00,16,906.25,907.5,906.25,907.5,0
20080901|2008-06-15 23:30,16,907.25,907.5,907.25,907.5,0
20080901|2008-06-16 00:30,16,908,908.5,906,906,0
20080901|2008-06-16 01:00,16,908.25,908.25,906,907,0
20080901|2008-06-16 01:30,16,907.5,907.5,906,906,0
20080901|2008-06-16 02:00,16,906.75,907.25,906.75,906.75,0
20080901|2008-06-16 02:30,16,906,906,904.25,904.5,0
20080901|2008-06-16 03:00,16,904.5,904.5,904,904.5,0
20080901|2008-06-16 03:30,16,904.5,904.5,904.25,904.25,0
20080901|2008-06-16 04:00,16,904.25,904.5,904,904.5,0
20080901|2008-06-16 04:30,16,904.25,904.5,904,904.5,0
20080901|2008-06-16 05:00,16,905,905,904.5,904.5,0
20080901|2008-06-16 05:30,16,906,912.25,906,911.25,0
20080901|2008-06-16 09:30,16,920,931.25,911.25,917.5,20
20080901|2008-06-16 10:00,16,917,921.5,907,912.5,8
20080901|2008-06-16 10:30,16,913,915,910,911.5,0
20080901|2008-06-16 11:00,16,911.75,912.5,904.25,912.5,1
20080901|2008-06-16 11:30,16,910.5,917.25,906.25,906.25,0
20080901|2008-06-16 12:00,16,905.25,908.25,900,902.25,0
20080901|2008-06-16 12:30,16,902,904,892,903.75,1
20080901|2008-06-16 13:00,16,902.25,903,892.5,894.5,7
20080901|2008-06-16 13:30,16,894.25,894.25,894.25,894.25,0
20080901|2008-06-16 18:00,17,894.25,895,888.25,894.75,1
20080901|2008-06-16 18:30,17,894.5,894.5,892,892.25,0
20080901|2008-06-16 19:00,17,892.75,892.75,890.75,891.5,0
20080901|2008-06-16 19:30,17,891,891.5,891,891.5,0
20080901|2008-06-16 20:00,17,890.75,890.75,890.5,890.5,0
20080901|2008-06-16 20:30,17,891.5,893.5,891.5,892.5,0
20080901|2008-06-16 21:00,17,893.5,893.5,893.25,893.25,0
20080901|2008-06-16 21:30,17,893.5,893.5,893.5,893.5,0
20080901|2008-06-16 22:00,17,893.5,895,893.5,895,0
20080901|2008-06-16 23:00,17,895,895.5,895,895,0
20080901|2008-06-16 23:30,17,895.25,895.25,895.25,895.25,0
20080901|2008-06-17 00:00,17,896,896,896,896,0
20080901|2008-06-17 01:00,17,895,895,895,895,0
20080901|2008-06-17 01:30,17,896,896,896,896,0
20080901|2008-06-17 02:00,17,896,898.75,895.5,898.25,0
20080901|2008-06-17 02:30,17,898.5,899,898.5,898.75,0
20080901|2008-06-17 03:00,17,898.5,899.75,898,898,0
20080901|2008-06-17 03:30,17,899.75,899.75,898.25,898.5,0
20080901|2008-06-17 04:00,17,899.75,901,899.75,900,0
20080901|2008-06-17 04:30,17,900,900,900,900,0
20080901|2008-06-17 05:00,17,900.25,900.25,898,898,0
20080901|2008-06-17 05:30,17,897,897,889.5,891,0
20080901|2008-06-17 09:30,17,891.25,906.75,889,901.25,11
20080901|2008-06-17 10:00,17,901.25,911.5,899.25,908.75,3
20080901|2008-06-17 10:30,17,908.75,911.5,907.5,908.25,1
20080901|2008-06-17 11:00,17,909.5,917,909,913.25,1
20080901|2008-06-17 11:30,17,912.5,919,910.5,916.75,0
20080901|2008-06-17 12:00,17,916,916.25,911.25,911.5,0
20080901|2008-06-17 12:30,17,912,917,911.25,913.75,0
20080901|2008-06-17 13:00,17,915.25,918,910.5,915,5
20080901|2008-06-17 13:30,17,916.25,916.25,916.25,916.25,0
20080901|2008-06-17 18:00,18,914.75,923.25,914.75,922,0
20080901|2008-06-17 18:30,18,921.75,922,919,919,0
20080901|2008-06-17 19:00,18,919.75,920.75,919.75,920.25,0
20080901|2008-06-17 19:30,18,920.75,920.75,919.25,920,0
20080901|2008-06-17 20:00,18,921.5,923,921.5,923,0
20080901|2008-06-17 20:30,18,923.25,928.5,923,927.25,0
20080901|2008-06-17 21:00,18,929,929.75,928,928,0
20080901|2008-06-17 21:30,18,928,931,926,928.5,0
20080901|2008-06-17 22:00,18,927.5,927.5,924,927,0
20080901|2008-06-17 22:30,18,928,929,927,928.5,0
20080901|2008-06-17 23:00,18,927,927.75,926.5,927.75,0
20080901|2008-06-17 23:30,18,927.75,929.25,926,926,0
20080901|2008-06-18 00:00,18,928.75,928.75,928.75,928.75,0
20080901|2008-06-18 00:30,18,928,928,928,928,0
20080901|2008-06-18 01:00,18,930,930.25,930,930.25,0
20080901|2008-06-18 01:30,18,929,929,927.5,928,0
20080901|2008-06-18 02:00,18,927.75,928,925,928,0
20080901|2008-06-18 02:30,18,928.25,929.25,928,929,0
20080901|2008-06-18 03:00,18,929,929.5,928.5,928.5,0
20080901|2008-06-18 03:30,18,929.5,929.75,926.5,926.5,0
20080901|2008-06-18 04:00,18,927,927.5,925,926.5,0
20080901|2008-06-18 04:30,18,926.5,926.5,920.25,920.25,0
20080901|2008-06-18 05:00,18,920,925,918,918,0
20080901|2008-06-18 05:30,18,917.25,921.75,917.25,921,0
20080901|2008-06-18 09:30,18,921,924.25,903,916,14
20080901|2008-06-18 10:00,18,916,922.75,912.5,914.75,3
20080901|2008-06-18 10:30,18,914.5,915.25,910,913.25,2
20080901|2008-06-18 11:00,18,913.5,922,913.5,922,0
20080901|2008-06-18 11:30,18,922,925.25,921,922,0
20080901|2008-06-18 12:00,18,922,925.5,921,922.25,0
20080901|2008-06-18 12:30,18,924,926.75,922,925.5,0
20080901|2008-06-18 13:00,18,926,930,916.75,916.75,9
20080901|2008-06-18 13:30,18,922,922,922,922,0
20080901|2008-06-18 18:00,19,921.5,926,921.5,925,0
20080901|2008-06-18 18:30,19,925,927,924.75,925,0
20080901|2008-06-18 19:00,19,924.75,924.75,924.5,924.5,0
20080901|2008-06-18 19:30,19,927,927.75,926.5,926.5,0
20080901|2008-06-18 20:00,19,926.5,927,925.5,926,0
20080901|2008-06-18 20:30,19,925.25,925.25,924,924,0
20080901|2008-06-18 22:00,19,924,924,924,924,0
20080901|2008-06-18 22:30,19,923.5,923.5,923.5,923.5,0
20080901|2008-06-18 23:00,19,923.75,923.75,923,923,1
20080901|2008-06-18 23:30,19,924,924,924,924,0
20080901|2008-06-19 00:00,19,924.75,925,924,924,0
20080901|2008-06-19 00:30,19,923,923,923,923,0
20080901|2008-06-19 01:00,19,923,923,923,923,0
20080901|2008-06-19 01:30,19,923,923,923,923,0
20080901|2008-06-19 02:00,19,923,924,923,923,0
20080901|2008-06-19 02:30,19,923,923.5,923,923,0
20080901|2008-06-19 03:00,19,923,923.5,923,923.5,0
20080901|2008-06-19 03:30,19,924.25,924.5,923,923,1
20080901|2008-06-19 04:00,19,923,923.25,923,923.25,0
20080901|2008-06-19 04:30,19,923.25,923.5,923,923.5,0
20080901|2008-06-19 05:00,19,923,923,922,922,0
20080901|2008-06-19 05:30,19,922,922,915,915,0
20080901|2008-06-19 09:30,19,914.5,918.5,909.75,914,5
20080901|2008-06-19 10:00,19,913,913.5,904.75,910.5,2
20080901|2008-06-19 10:30,19,910.5,910.5,904,907.5,1
20080901|2008-06-19 11:00,19,907.5,907.5,900.5,901,3
20080901|2008-06-19 11:30,19,902.75,904.75,898,901,4
20080901|2008-06-19 12:00,19,901,902.25,892.5,895,6
20080901|2008-06-19 12:30,19,894.5,899.75,893.75,897.5,1
20080901|2008-06-19 13:00,19,898,902,896.75,899,6
20080901|2008-06-19 13:30,19,898.75,898.75,898.75,898.75,0
20080901|2008-06-19 18:00,20,899,899,894.25,895,0
20080901|2008-06-19 18:30,20,895,895,893.5,893.75,0
20080901|2008-06-19 19:00,20,893.75,894,893.25,894,0
20080901|2008-06-19 19:30,20,894,894,894,894,0
20080901|2008-06-19 20:00,20,893.25,893.25,893.25,893.25,0
20080901|2008-06-19 20:30,20,894.25,894.75,893.5,893.5,0
20080901|2008-06-19 21:00,20,894,894.5,894,894.5,0
20080901|2008-06-19 21:30,20,893.25,894.25,893.25,893.25,0
20080901|2008-06-19 22:00,20,893,893,890,890,0
20080901|2008-06-19 22:30,20,890,890,889.5,889.5,0
20080901|2008-06-19 23:00,20,890.25,891.5,889.5,891.5,0
20080901|2008-06-19 23:30,20,891.5,891.5,888.5,890,0
20080901|2008-06-20 00:00,20,889.5,889.5,889.5,889.5,0
20080901|2008-06-20 00:30,20,891.5,891.5,891.5,891.5,0
20080901|2008-06-20 01:00,20,891.5,892,891.5,892,0
20080901|2008-06-20 01:30,20,892,892,891.75,891.75,0
20080901|2008-06-20 02:00,20,892,892.5,892,892,0
20080901|2008-06-20 02:30,20,893,893,891.75,891.75,0
20080901|2008-06-20 03:00,20,892,893,891.75,892.25,0
20080901|2008-06-20 03:30,20,892.25,893.25,892,893,0
20080901|2008-06-20 04:00,20,893.75,894,893.75,894,0
20080901|2008-06-20 05:00,20,894.75,898.5,894.75,896.75,0
20080901|2008-06-20 05:30,20,896.75,898.25,896.5,898.25,0
20080901|2008-06-20 09:30,20,900,911.75,900,904.25,9
20080901|2008-06-20 10:00,20,904,907,891,891,6
20080901|2008-06-20 10:30,20,891,893,880.75,887.75,7
20080901|2008-06-20 11:00,20,887,889.25,884.5,888,0
20080901|2008-06-20 11:30,20,887.25,890,887,888.75,0
20080901|2008-06-20 12:00,20,888.75,889,886.25,888.25,1
20080901|2008-06-20 12:30,20,888.25,888.5,881.5,881.5,0
20080901|2008-06-20 13:00,20,882,888.25,882,887,11
20080901|2008-06-20 13:30,20,884.25,884.25,884.25,884.25,0
20080901|2008-06-22 18:00,23,881,881,869.25,871.75,1
20080901|2008-06-22 18:30,23,872,872.75,865,868,0
20080901|2008-06-22 19:00,23,871,871,870.5,870.5,0
20080901|2008-06-22 19:30,23,870,870.75,869,869,0
20080901|2008-06-22 20:00,23,869,870.25,867,870.25,0
20080901|2008-06-22 20:30,23,870,874,869,874,0
20080901|2008-06-22 21:00,23,873.75,873.75,872.25,873,0
20080901|2008-06-22 21:30,23,873,873,872.75,873,0
20080901|2008-06-22 22:00,23,873,873,869,869.25,0
20080901|2008-06-22 22:30,23,869,875,868.75,875,2
20080901|2008-06-22 23:00,23,874.75,874.75,873.5,873.5,0
20080901|2008-06-22 23:30,23,874,875,874,875,0
20080901|2008-06-23 00:00,23,873,873,873,873,0
20080901|2008-06-23 00:30,23,872.75,872.75,872.75,872.75,0
20080901|2008-06-23 01:00,23,872.75,872.75,872.75,872.75,0
20080901|2008-06-23 01:30,23,874,874,874,874,0
20080901|2008-06-23 02:00,23,873.5,873.5,871,871,0
20080901|2008-06-23 02:30,23,870.25,870.5,870,870,0
20080901|2008-06-23 03:00,23,869.25,869.5,865.5,865.5,0
20080901|2008-06-23 03:30,23,865.25,866.25,865.25,866,0
20080901|2008-06-23 04:00,23,866,870.5,866,870.5,0
20080901|2008-06-23 04:30,23,870.25,870.75,870.25,870.75,0
20080901|2008-06-23 05:00,23,870.75,870.75,869.5,870,0
20080901|2008-06-23 05:30,23,870,872,868,868,0
20080901|2008-06-23 06:00,23,868,868,868,868,0
20080901|2008-06-23 09:30,23,862.75,874.25,860,872.5,27
20080901|2008-06-23 10:00,23,873,875.5,869.5,874,7
20080901|2008-06-23 10:30,23,873.75,877.75,873.25,876.75,1
20080901|2008-06-23 11:00,23,877,882.5,876.5,881.75,4
20080901|2008-06-23 11:30,23,881.5,885.5,881,885,1
20080901|2008-06-23 12:00,23,884.75,890,883,887.75,2
20080901|2008-06-23 12:30,23,887.5,891.75,878.5,881.5,3
20080901|2008-06-23 13:00,23,881.75,887.5,878.25,884,8
20080901|2008-06-23 13:30,23,884.25,884.25,884.25,884.25,0
20080901|2008-06-23 18:00,24,885,885,878.25,879,1
20080901|2008-06-23 18:30,24,878.75,881.75,878.25,881,0
20080901|2008-06-23 19:00,24,880.5,881,878.5,878.5,0
20080901|2008-06-23 19:30,24,878.75,879,877.75,878.25,0
20080901|2008-06-23 20:00,24,880.25,881,879,879,0
20080901|2008-06-23 20:30,24,879,882,878,878.5,0
20080901|2008-06-23 21:00,24,878.5,879.25,878.5,879.25,0
20080901|2008-06-23 21:30,24,878.25,880.5,878.25,880.5,0
20080901|2008-06-23 22:00,24,880.25,880.5,879,879,0
20080901|2008-06-23 22:30,24,879,880.25,879,880.25,0
20080901|2008-06-23 23:00,24,881,883.25,881,883.25,0
20080901|2008-06-23 23:30,24,882.75,882.75,882.75,882.75,0
20080901|2008-06-24 00:00,24,882.75,882.75,882.75,882.75,0
20080901|2008-06-24 00:30,24,882.75,882.75,882.5,882.5,0
20080901|2008-06-24 01:00,24,882,882.5,882,882.5,0
20080901|2008-06-24 01:30,24,882,882,881.75,881.75,0
20080901|2008-06-24 02:00,24,881,881,879.25,879.25,0
20080901|2008-06-24 02:30,24,878.75,881.25,878.5,880.75,0
20080901|2008-06-24 03:30,24,880.25,882,879.5,880,0
20080901|2008-06-24 04:00,24,881.25,881.25,881.25,881.25,0
20080901|2008-06-24 04:30,24,881.25,881.25,881.25,881.25,0
20080901|2008-06-24 05:00,24,882,882.5,881.75,882.5,0
20080901|2008-06-24 05:30,24,882.75,884.25,881.5,884.25,0
20080901|2008-06-24 09:30,24,885,896.25,881.25,889.75,25
20080901|2008-06-24 10:00,24,889.5,890,883.25,886.5,13
20080901|2008-06-24 10:30,24,886.5,887.75,881.25,883.25,6
20080901|2008-06-24 11:00,24,883.75,894,883.75,894,6
20080901|2008-06-24 11:30,24,894.25,901.25,887.75,889.25,9
20080901|2008-06-24 12:00,24,889.75,894.25,888.5,891.5,1
20080901|2008-06-24 12:30,24,891,892.5,887.75,888,0
20080901|2008-06-24 13:00,24,888.5,890,885.75,886.75,10
20080901|2008-06-24 13:30,24,888,888,888,888,0
20080901|2008-06-24 18:00,25,887,888,884.25,886.25,0
20080901|2008-06-24 18:30,25,885.5,886.25,885.25,886.25,0
20080901|2008-06-24 19:00,25,885.5,886.75,885.25,885.25,0
20080901|2008-06-24 19:30,25,886,887.25,884.75,884.75,0
20080901|2008-06-24 20:00,25,887.25,889,887.25,887.75,0
20080901|2008-06-24 20:30,25,886,886.25,885.75,886.25,0
20080901|2008-06-24 21:00,25,886.75,887.75,886.75,887.25,0
20080901|2008-06-24 21:30,25,887,887,886,886,0
20080901|2008-06-24 22:00,25,885.75,885.75,885.75,885.75,0
20080901|2008-06-24 22:30,25,886.75,886.75,886.75,886.75,0
20080901|2008-06-24 23:00,25,887,887.5,886.25,887.5,0
20080901|2008-06-24 23:30,25,887.5,887.5,886.5,886.5,0
20080901|2008-06-25 00:00,25,887.5,887.5,887.5,887.5,0
20080901|2008-06-25 00:30,25,887.75,888.25,887.75,888.25,0
20080901|2008-06-25 01:00,25,888.75,891.25,888.75,890.75,0
20080901|2008-06-25 01:30,25,890.25,890.25,890.25,890.25,0
20080901|2008-06-25 02:00,25,890.5,891,890,891,0
20080901|2008-06-25 02:30,25,891,891.25,890.25,890.25,0
20080901|2008-06-25 03:00,25,890.25,891,890.25,891,0
20080901|2008-06-25 03:30,25,890.75,891.75,890.5,891.75,0
20080901|2008-06-25 04:00,25,891.5,891.5,891.25,891.25,0
20080901|2008-06-25 04:30,25,891.25,895.5,891,895,0
20080901|2008-06-25 05:00,25,895,895,894,894,0
20080901|2008-06-25 05:30,25,895.5,895.5,892.75,895.5,0
20080901|2008-06-25 09:30,25,890,904.5,890,900.25,36
20080901|2008-06-25 10:00,25,900.75,903,897.75,898.75,21
20080901|2008-06-25 10:30,25,899.25,900.25,896,899.25,11
20080901|2008-06-25 11:00,25,899.5,911.75,899.5,908.5,24
20080901|2008-06-25 11:30,25,908.25,922.25,908.25,918.75,21
20080901|2008-06-25 12:00,25,918.75,929.75,918.75,923.75,18
20080901|2008-06-25 12:30,25,923.75,923.75,913,915,7
20080901|2008-06-25 13:00,25,914.75,923.5,914.75,918,14
20080901|2008-06-25 13:30,25,920.25,920.25,920.25,920.25,0
20080901|2008-06-25 18:00,26,918,923.75,917,923.75,1
20080901|2008-06-25 18:30,26,923.75,923.75,922.5,923,0
20080901|2008-06-25 19:00,26,922.5,924,922.5,924,0
20080901|2008-06-25 19:30,26,924.25,925,923.5,924.5,0
20080901|2008-06-25 20:00,26,924.5,925,924.25,925,0
20080901|2008-06-25 20:30,26,924.75,925,921.25,922.25,1
20080901|2008-06-25 21:00,26,922.5,922.75,922,922,0
20080901|2008-06-25 21:30,26,921.75,921.75,921,921,0
20080901|2008-06-25 22:00,26,921.25,921.5,921,921.5,0
20080901|2008-06-25 22:30,26,920.5,921.75,920.5,921.75,0
20080901|2008-06-25 23:00,26,920.75,920.75,920,920,0
20080901|2008-06-25 23:30,26,920.75,922.75,920.75,922.75,0
20080901|2008-06-26 00:00,26,922.75,923,922,922,0
20080901|2008-06-26 00:30,26,923,923,922.25,923,0
20080901|2008-06-26 01:00,26,922,922.75,922,922,0
20080901|2008-06-26 01:30,26,922,922.75,922,922,0
20080901|2008-06-26 02:00,26,922.5,922.75,922,922.75,0
20080901|2008-06-26 02:30,26,922.75,924.5,922.75,923.75,0
20080901|2008-06-26 03:00,26,924,924,923.75,924,0
20080901|2008-06-26 03:30,26,923.5,925,923.25,925,0
20080901|2008-06-26 04:00,26,925,925,922.75,923.5,0
20080901|2008-06-26 04:30,26,923,926,922,926,0
20080901|2008-06-26 05:00,26,926,927.5,923.5,923.5,0
20080901|2008-06-26 05:30,26,923.75,928,923.5,927.25,0
20080901|2008-06-26 06:00,26,927.25,928,927.25,928,0
20080901|2008-06-26 09:30,26,937,953,933.25,940,75
20080901|2008-06-26 10:00,26,939.75,951.75,939.5,944.5,22
20080901|2008-06-26 10:30,26,944,950,940.75,945.5,2
20080901|2008-06-26 11:00,26,946,961.25,945.75,960.5,19
20080901|2008-06-26 11:30,26,961.75,971.75,955,958.5,19
20080901|2008-06-26 12:00,26,958.5,959,954,955.75,1
20080901|2008-06-26 12:30,26,955.75,955.75,939.5,940,14
20080901|2008-06-26 13:00,26,939.75,946.75,938,941.75,19
20080901|2008-06-26 13:30,26,942.75,942.75,942.75,942.75,0
20080901|2008-06-26 18:00,27,942.75,944,940.75,943.25,0
20080901|2008-06-26 18:30,27,943.25,946,943,944.75,0
20080901|2008-06-26 19:00,27,944.75,947.25,944.5,947,0
20080901|2008-06-26 19:30,27,947.25,949.75,947,947.75,0
20080901|2008-06-26 20:00,27,947.75,949.75,947.75,947.75,0
20080901|2008-06-26 20:30,27,947.75,947.75,944,944.25,0
20080901|2008-06-26 21:00,27,945.5,945.5,944.5,944.5,0
20080901|2008-06-26 21:30,27,945.75,945.75,945.25,945.25,0
20080901|2008-06-26 22:00,27,944.25,945,944.25,945,0
20080901|2008-06-26 22:30,27,944.5,952,944.5,950.25,0
20080901|2008-06-26 23:00,27,950.25,950.25,944.25,946,0
20080901|2008-06-26 23:30,27,948.25,948.25,948.25,948.25,0
20080901|2008-06-27 00:30,27,947.5,950,947.5,950,0
20080901|2008-06-27 01:00,27,948.5,950,948.5,949.5,0
20080901|2008-06-27 01:30,27,950,950.75,949,949,0
20080901|2008-06-27 02:00,27,950,950,947.75,949.5,0
20080901|2008-06-27 02:30,27,950.75,954.25,950.75,954.25,0
20080901|2008-06-27 03:00,27,953.75,955.5,953.25,954.75,0
20080901|2008-06-27 03:30,27,954.5,955,953.25,954.25,0
20080901|2008-06-27 04:00,27,955,955.25,954.75,954.75,0
20080901|2008-06-27 04:30,27,955,955.25,954.75,955.25,0
20080901|2008-06-27 05:00,27,955.5,955.75,951.5,951.5,0
20080901|2008-06-27 05:30,27,950.5,952.5,943.5,950,0
20080901|2008-06-27 09:30,27,952.5,958,935.75,935.75,59
20080901|2008-06-27 10:00,27,936,943.75,933.25,935,20
20080901|2008-06-27 10:30,27,935.25,935.75,927.75,931.75,26
20080901|2008-06-27 11:00,27,932.25,935.75,924,929.5,14
20080901|2008-06-27 11:30,27,929.5,938.25,929.25,932.75,5
20080901|2008-06-27 12:00,27,933,937.5,932.25,933.25,2
20080901|2008-06-27 12:30,27,933.75,934.5,924.25,927.75,4
20080901|2008-06-27 13:00,27,927.25,927.25,904.5,906,33
20080901|2008-06-27 13:30,27,912,912,912,912,0
20080901|2008-06-29 18:00,30,911,915.75,907.25,915.5,2
20080901|2008-06-29 18:30,30,915,916.5,912.5,914.5,0
20080901|2008-06-29 19:00,30,914.5,914.75,912,912,1
20080901|2008-06-29 19:30,30,913.5,913.75,912.25,913.25,0
20080901|2008-06-29 20:00,30,912.25,913.25,911.25,911.5,0
20080901|2008-06-29 20:30,30,913,913.75,913,913.75,0
20080901|2008-06-29 21:00,30,914.25,914.25,907,907.5,0
20080901|2008-06-29 21:30,30,909,910,908,910,0
20080901|2008-06-29 22:00,30,910,911.25,910,911,0
20080901|2008-06-29 22:30,30,911.25,912,910.75,912,0
20080901|2008-06-29 23:00,30,912,912,912,912,0
20080901|2008-06-29 23:30,30,912,913,912,913,0
20080901|2008-06-30 00:00,30,911,911,911,911,0
20080901|2008-06-30 00:30,30,913.5,913.5,913.5,913.5,0
20080901|2008-06-30 01:00,30,913.5,914,913.25,914,0
20080901|2008-06-30 01:30,30,914,914.5,913.25,914,0
20080901|2008-06-30 02:00,30,914,915.5,914,915.5,0
20080901|2008-06-30 02:30,30,915.25,921.5,914.5,920,1
20080901|2008-06-30 03:00,30,916.5,919,915.5,919,0
20080901|2008-06-30 03:30,30,918,918.5,917,917,0
20080901|2008-06-30 04:00,30,918,919.5,915.75,918.75,0
20080901|2008-06-30 04:30,30,918.5,919.5,917.75,917.75,0
20080901|2008-06-30 05:00,30,917.25,917.25,917,917,0
20080901|2008-06-30 05:30,30,918,919.25,914.5,916.25,0
20080901|2008-06-30 09:30,30,897.5,905,882,882,97
20080901|2008-06-30 10:00,30,882,883,857,867.5,77
20080901|2008-06-30 10:30,30,867.5,883.25,865,880.5,18
20080901|2008-06-30 11:00,30,880.75,882.5,870.5,871.75,5
20080901|2008-06-30 11:30,30,871.75,877.75,870.75,872.25,3
20080901|2008-06-30 12:00,30,872.25,887,870.5,878,11
20080901|2008-06-30 12:30,30,878.75,880,872,873,6
20080901|2008-06-30 13:00,30,872.75,873.75,854,857,71
20080901|2008-06-30 13:30,30,858.75,858.75,858.75,858.75,0
20080901|2008-06-30 18:00,1,857,867,856.25,859.5,4
20080901|2008-06-30 18:30,1,859.5,862.25,859.5,861.75,0
20080901|2008-06-30 19:00,1,861.25,866,861,866,0
20080901|2008-06-30 19:30,1,867,869.5,865.25,865.25,0
20080901|2008-06-30 20:00,1,867,867.5,866,867,0
20080901|2008-06-30 20:30,1,866.75,867.5,866.5,866.5,0
20080901|2008-06-30 21:00,1,866.5,867.75,866,866.25,0
20080901|2008-06-30 21:30,1,866.25,867,865.5,865.75,0
20080901|2008-06-30 22:00,1,865.75,865.75,864.25,864.5,0
20080901|2008-06-30 22:30,1,864,864.5,863.75,863.75,0
20080901|2008-06-30 23:00,1,863.5,864.25,863.5,863.75,0
20080901|2008-06-30 23:30,1,863.25,863.5,863.25,863.5,0
20080901|2008-07-01 00:00,1,863.5,864.25,862.75,864,0
20080901|2008-07-01 00:30,1,863,864,863,863.75,0
20080901|2008-07-01 01:00,1,864.25,864.25,863,863.75,0
20080901|2008-07-01 01:30,1,863.75,864.5,863.75,864.5,0
20080901|2008-07-01 02:00,1,864.5,865.75,864.5,865.5,0
20080901|2008-07-01 02:30,1,865,865.25,863.75,864,0
20080901|2008-07-01 03:00,1,864.5,864.5,863,864.5,0
20080901|2008-07-01 03:30,1,863.25,863.75,859.25,859.25,0
20080901|2008-07-01 04:00,1,859,859,857.25,857.5,0
20080901|2008-07-01 04:30,1,858,858.75,856.5,858.75,0
20080901|2008-07-01 05:00,1,858.5,859.25,854.25,856,0
20080901|2008-07-01 05:30,1,858,859,855,857,0
20080901|2008-07-01 09:30,1,859.25,877,856.75,859.25,94
20080901|2008-07-01 10:00,1,859,869.75,858.75,868,27
20080901|2008-07-01 10:30,1,868.25,876,867.75,870.5,22
20080901|2008-07-01 11:00,1,870.5,872.25,868.5,869.75,2
20080901|2008-07-01 11:30,1,869.5,871.5,861.5,865,8
20080901|2008-07-01 12:00,1,864.75,868.5,857.5,860.75,14
20080901|2008-07-01 12:30,1,860.5,865.25,858.5,864.75,3
20080901|2008-07-01 13:00,1,864,867.5,861.25,863,32
20080901|2008-07-01 13:30,1,864.75,864.75,864.75,864.75,0
20080901|2008-07-01 18:00,2,864.75,866.5,863.75,866.25,0
20080901|2008-07-01 18:30,2,866,866,859,861,1
20080901|2008-07-01 19:00,2,861.25,866.5,860.75,864.25,0
20080901|2008-07-01 19:30,2,864.5,864.5,864.5,864.5,0
20080901|2008-07-01 20:00,2,864,864,862,862.75,0
20080901|2008-07-01 20:30,2,862,864.25,861.5,861.5,0
20080901|2008-07-01 21:00,2,861.5,863.25,861.5,863.25,0
20080901|2008-07-01 21:30,2,863.5,863.5,863.25,863.5,0
20080901|2008-07-01 22:00,2,862.75,863,862.5,863,0
20080901|2008-07-01 22:30,2,864,864.25,863.5,864.25,0
20080901|2008-07-01 23:00,2,864,864,863.25,863.25,0
20080901|2008-07-01 23:30,2,864.25,864.25,864.25,864.25,0
20080901|2008-07-02 00:00,2,864.25,864.5,862.5,862.5,0
20080901|2008-07-02 00:30,2,864.5,865.25,864,864,0
20080901|2008-07-02 01:00,2,865.25,865.75,864.75,864.75,0
20080901|2008-07-02 01:30,2,865.75,870,865.75,869.75,0
20080901|2008-07-02 02:00,2,869.5,870,869.25,870,0
20080901|2008-07-02 02:30,2,869,869,867.25,867.25,0
20080901|2008-07-02 03:00,2,868,869.5,868,869.5,0
20080901|2008-07-02 03:30,2,867.75,868.25,867,867.75,0
20080901|2008-07-02 04:00,2,868.5,870.75,868,869,0
20080901|2008-07-02 04:30,2,869,869.5,865.75,865.75,0
20080901|2008-07-02 05:00,2,865.25,865.25,857.25,859,0
20080901|2008-07-02 05:30,2,859,861,856.75,856.75,1
20080901|2008-07-02 06:00,2,857,857.25,857,857.25,0
20080901|2008-07-02 09:30,2,860,871.5,858.25,867.5,54
20080901|2008-07-02 10:00,2,867.5,874.5,864.75,872,23
20080901|2008-07-02 10:30,2,872.25,872.25,863,869.75,8
20080901|2008-07-02 11:00,2,869.75,874,869.25,871.5,2
20080901|2008-07-02 11:30,2,871.5,871.75,869,870,0
20080901|2008-07-02 12:00,2,869.75,876.5,869.5,876,8
20080901|2008-07-02 12:30,2,876.5,879.5,872,872,5
20080901|2008-07-02 13:00,2,872,885.25,872,882.75,35
20080901|2008-07-02 13:30,2,880.25,880.25,880.25,880.25,0
20080901|2008-07-02 18:00,3,881,884.5,880.25,882.75,1
20080901|2008-07-02 18:30,3,883.75,888.25,883,884.25,2
20080901|2008-07-02 19:00,3,884,890.25,883.75,887.5,1
20080901|2008-07-02 19:30,3,887.25,888.5,885.25,886,0
20080901|2008-07-02 20:00,3,885.25,889.75,885,885.75,0
20080901|2008-07-02 20:30,3,886.75,888.25,885,885,0
20080901|2008-07-02 21:00,3,885,885,881.5,882,0
20080901|2008-07-02 21:30,3,881.75,883.5,881.75,883.5,0
20080901|2008-07-02 22:00,3,883.25,884,877,877,0
20080901|2008-07-02 22:30,3,879,880,874,874,0
20080901|2008-07-02 23:00,3,875,877,872,877,0
20080901|2008-07-02 23:30,3,873,876,873,874.25,0
20080901|2008-07-03 00:00,3,874.25,874.25,870,870.25,0
20080901|2008-07-03 00:30,3,870.5,874,870.5,874,0
20080901|2008-07-03 01:00,3,874,874.5,874,874.5,0
20080901|2008-07-03 01:30,3,874.25,874.25,873,873,0
20080901|2008-07-03 02:00,3,874.25,877.25,874.25,877.25,0
20080901|2008-07-03 02:30,3,877.25,878,877.25,878,0
20080901|2008-07-03 03:00,3,878,880,878,880,0
20080901|2008-07-03 03:30,3,880.5,881,879.5,881,0
20080901|2008-07-03 04:00,3,881.75,881.75,879.5,879.5,0
20080901|2008-07-03 04:30,3,880.5,880.5,880,880,0
20080901|2008-07-03 05:00,3,881,881,879.5,879.5,0
20080901|2008-07-03 05:30,3,879.25,880,876,878,0
20080901|2008-07-03 09:30,3,875,884.75,871,877.5,35
20080901|2008-07-03 10:00,3,877.5,889.5,876.75,888.75,22
20080901|2008-07-03 10:30,3,888.5,891.75,883.75,889.75,18
20080901|2008-07-03 11:00,3,890,891,887.25,888.5,0
20080901|2008-07-03 11:30,3,888.25,889.75,880.75,883.75,9
20080901|2008-07-03 12:00,3,883.75,890.25,882.25,887.75,4
20080901|2008-07-03 12:30,3,888,892.25,887.5,890.25,2
20080901|2008-07-03 13:00,3,889.5,893,879.75,887,16
20080901|2008-07-03 13:30,3,887.5,887.5,887.5,887.5,0
20080901|2008-07-04 13:30,4,887.5,887.5,887.5,887.5,0
20080901|2008-07-06 18:00,7,880,880,861.75,863.5,3
20080901|2008-07-06 18:30,7,863.5,866.25,862,864.5,0
20080901|2008-07-06 19:00,7,864.75,869,864.75,867.25,0
20080901|2008-07-06 19:30,7,867,867.75,866,867,0
20080901|2008-07-06 20:00,7,868,869,867.5,868.75,0
20080901|2008-07-06 20:30,7,868,868,864.25,864.25,0
20080901|2008-07-06 21:00,7,863.75,866.75,863.75,863.75,0
20080901|2008-07-06 21:30,7,864.5,866.5,863.5,865.5,0
20080901|2008-07-06 22:00,7,865,867,863,864,0
20080901|2008-07-06 22:30,7,865,865,864,864.25,0
20080901|2008-07-06 23:00,7,864.5,864.5,864.25,864.25,0
20080901|2008-07-06 23:30,7,864.5,865.25,864.5,865,0
20080901|2008-07-07 00:00,7,864.25,864.25,864,864,0
20080901|2008-07-07 00:30,7,864.75,865.75,864.75,865.75,0
20080901|2008-07-07 01:00,7,865,865,865,865,0
20080901|2008-07-07 01:30,7,865.25,871,865,867.75,0
20080901|2008-07-07 02:00,7,866,867.25,865.75,866,0
20080901|2008-07-07 02:30,7,866.5,867,865.5,865.5,0
20080901|2008-07-07 03:00,7,865,867.75,865,867.25,0
20080901|2008-07-07 03:30,7,865.75,866.75,864.5,865.5,0
20080901|2008-07-07 04:00,7,865.25,865.25,862.25,862.5,0
20080901|2008-07-07 04:30,7,863.25,863.5,862,862.5,0
20080901|2008-07-07 05:00,7,863.25,863.75,862,863,0
20080901|2008-07-07 05:30,7,862.5,864,857,861.75,1
20080901|2008-07-07 09:30,7,860.5,860.5,832,833.5,106
20080901|2008-07-07 10:00,7,833.5,840.5,833.25,836,37
20080901|2008-07-07 10:30,7,836.25,836.25,827.5,827.5,44
20080901|2008-07-07 11:00,7,827.5,833.25,827.5,831,0
20080901|2008-07-07 11:30,7,830.75,841.75,830.25,841,4
20080901|2008-07-07 12:00,7,840.75,840.75,832.75,834,3
20080901|2008-07-07 12:30,7,834,838,833.75,834.75,0
20080901|2008-07-07 13:00,7,834.75,841.25,834.75,836.5,16
20080901|2008-07-07 13:30,7,836,836,836,836,0
20080901|2008-07-07 18:00,8,833.75,839,833.75,837,0
20080901|2008-07-07 18:30,8,837.25,838,835.5,836,0
20080901|2008-07-07 19:00,8,836.75,836.75,835.5,836,0
20080901|2008-07-07 19:30,8,836,836.5,834.75,836,0
20080901|2008-07-07 20:00,8,836,839.25,835.5,839.25,0
20080901|2008-07-07 20:30,8,839,840,838,839.5,0
20080901|2008-07-07 21:00,8,839.5,839.75,838.75,839.75,0
20080901|2008-07-07 21:30,8,839.5,839.5,838.5,838.5,0
20080901|2008-07-07 22:00,8,838.5,838.5,837.75,837.75,0
20080901|2008-07-07 22:30,8,837.75,838.25,837.75,837.75,0
20080901|2008-07-07 23:00,8,837.75,838,837.75,838,0
20080901|2008-07-07 23:30,8,837.75,838,837.75,838,0
20080901|2008-07-08 00:00,8,838.5,838.75,838.5,838.5,0
20080901|2008-07-08 00:30,8,839,839,838.5,838.5,0
20080901|2008-07-08 01:00,8,838.5,838.5,837.25,837.25,0
20080901|2008-07-08 01:30,8,838,838,837.25,837.5,0
20080901|2008-07-08 02:00,8,836.5,837.5,836.5,836.75,0
20080901|2008-07-08 02:30,8,836.75,838,836.25,838,0
20080901|2008-07-08 03:00,8,837.75,838.75,837.75,838,0
20080901|2008-07-08 03:30,8,838.5,838.75,837.75,838.5,0
20080901|2008-07-08 04:00,8,838.5,839,837.5,837.75,0
20080901|2008-07-08 04:30,8,838.25,838.25,837,837,0
20080901|2008-07-08 05:00,8,837,837,836,836,0
20080901|2008-07-08 05:30,8,836,836.5,834.75,835,1
20080901|2008-07-08 09:30,8,831,831,812.75,813.25,99
20080901|2008-07-08 10:00,8,813.25,821.25,813.25,820,13
20080901|2008-07-08 10:30,8,819.5,834.25,819.5,833.5,20
20080901|2008-07-08 11:00,8,833.5,841.75,831.75,836.75,27
20080901|2008-07-08 11:30,8,837,837,823.5,827.25,17
20080901|2008-07-08 12:00,8,827.25,842,826.75,839,14
20080901|2008-07-08 12:30,8,839.25,843.75,834.75,842.75,17
20080901|2008-07-08 13:00,8,842.5,846,834.25,835,25
20080901|2008-07-08 13:30,8,836.5,836.5,836.5,836.5,0
20080901|2008-07-08 18:00,9,837,839.5,834.25,836.5,0
20080901|2008-07-08 18:30,9,835.75,835.75,833.75,835.5,0
20080901|2008-07-08 19:00,9,835.5,839.75,835.5,839.25,0
20080901|2008-07-08 19:30,9,839.25,841.75,837.5,840.5,0
20080901|2008-07-08 20:00,9,841,842.25,840.5,841,0
20080901|2008-07-08 20:30,9,840,843,840,840,0
20080901|2008-07-08 21:00,9,841.5,844,839.25,839.5,0
20080901|2008-07-08 21:30,9,839.25,839.75,839.25,839.25,0
20080901|2008-07-08 22:00,9,839.5,842,839.5,840.25,0
20080901|2008-07-08 22:30,9,840,840,839,839,0
20080901|2008-07-08 23:00,9,840,840,840,840,0
20080901|2008-07-08 23:30,9,840.25,840.25,840,840,0
20080901|2008-07-09 00:00,9,840,840,840,840,0
20080901|2008-07-09 00:30,9,840,841,840,840,0
20080901|2008-07-09 01:00,9,840.25,842,840.25,840.5,0
20080901|2008-07-09 01:30,9,841,841.5,841,841.5,0
20080901|2008-07-09 02:00,9,841.5,841.75,841.25,841.75,0
20080901|2008-07-09 02:30,9,841.5,841.75,841.25,841.25,0
20080901|2008-07-09 03:00,9,840.75,843.5,840.75,843.5,0
20080901|2008-07-09 03:30,9,843,844,840.5,840.5,0
20080901|2008-07-09 04:00,9,840.5,840.5,837,839.25,0
20080901|2008-07-09 04:30,9,838.25,842,835,836.5,0
20080901|2008-07-09 05:00,9,835,835.25,833,833.25,0
20080901|2008-07-09 05:30,9,834,837.5,834,837.5,0
20080901|2008-07-09 06:00,9,837,837,837,837,0
20080901|2008-07-09 09:30,9,836.5,837,825,826.75,51
20080901|2008-07-09 10:00,9,826.5,830,821.75,824.5,20
20080901|2008-07-09 10:30,9,824.5,827.25,821.25,823.75,14
20080901|2008-07-09 11:00,9,823.5,829.75,823,828.25,7
20080901|2008-07-09 11:30,9,828,830.75,826,829.5,3
20080901|2008-07-09 12:00,9,829.75,830.25,824.5,825.25,4
20080901|2008-07-09 12:30,9,825.5,830,824,826.75,5
20080901|2008-07-09 13:00,9,826.75,829.5,824,825.75,20
20080901|2008-07-09 13:30,9,825.75,825.75,825.75,825.75,0
20080901|2008-07-09 18:00,10,827.75,827.75,825,826,0
20080901|2008-07-09 18:30,10,825.75,828.5,824.5,828.5,0
20080901|2008-07-09 19:00,10,828.25,829.5,828.25,829,0
20080901|2008-07-09 19:30,10,829,829,827.25,828,0
20080901|2008-07-09 20:00,10,828.25,830,826.5,830,0
20080901|2008-07-09 20:30,10,826.75,827,826.25,826.25,0
20080901|2008-07-09 21:00,10,826.25,826.25,824.25,825.75,0
20080901|2008-07-09 21:30,10,825.75,825.75,824.5,824.5,0
20080901|2008-07-09 22:00,10,825,825,824.5,824.5,0
20080901|2008-07-09 22:30,10,824.5,825.75,824.5,825.75,0
20080901|2008-07-09 23:00,10,825,825,825,825,0
20080901|2008-07-09 23:30,10,824.5,825,824.5,825,0
20080901|2008-07-10 00:00,10,826,827.75,825.75,827.75,0
20080901|2008-07-10 00:30,10,827,827,827,827,0
20080901|2008-07-10 01:00,10,827,827,826,826,0
20080901|2008-07-10 01:30,10,826,826,826,826,0
20080901|2008-07-10 02:00,10,826.75,828.5,825.75,825.75,0
20080901|2008-07-10 02:30,10,827.75,831.5,827.75,828.5,0
20080901|2008-07-10 03:00,10,829.5,833,829.25,830,0
20080901|2008-07-10 03:30,10,829.75,830,828.75,828.75,0
20080901|2008-07-10 04:00,10,829.75,830,828,828,0
20080901|2008-07-10 04:30,10,828.5,829,827.75,828,0
20080901|2008-07-10 05:00,10,828,828,826.25,827,0
20080901|2008-07-10 05:30,10,825.75,825.75,821.5,822,1
20080901|2008-07-10 09:30,10,821.5,823,813.5,817.25,59
20080901|2008-07-10 10:00,10,817.5,822.5,814,819.5,24
20080901|2008-07-10 10:30,10,819.25,821.25,818.5,820.75,2
20080901|2008-07-10 11:00,10,820.75,826,818.25,823,14
20080901|2008-07-10 11:30,10,823.25,825.5,821.25,823.25,3
20080901|2008-07-10 12:00,10,823.5,824.75,820.5,824.75,1
20080901|2008-07-10 12:30,10,824.25,825.5,819,820.5,5
20080901|2008-07-10 13:00,10,820.25,821.75,815.5,816.75,20
20080901|2008-07-10 13:30,10,818,818,818,818,0
20080901|2008-07-10 18:00,11,818,822.25,818,820.5,0
20080901|2008-07-10 18:30,11,820.75,821,820,820,0
20080901|2008-07-10 19:00,11,820.5,820.75,819,819,0
20080901|2008-07-10 19:30,11,819,820,818.75,820,0
20080901|2008-07-10 20:00,11,820,820,819,819,0
20080901|2008-07-10 20:30,11,819,819,818.5,818.5,0
20080901|2008-07-10 21:00,11,818,819,818,819,0
20080901|2008-07-10 21:30,11,819,819.75,819,819.75,0
20080901|2008-07-10 22:00,11,819,819.25,819,819,0
20080901|2008-07-10 22:30,11,819,819,818.5,818.5,0
20080901|2008-07-10 23:00,11,818.5,818.5,818,818,0
20080901|2008-07-10 23:30,11,818.5,819.25,818.5,819.25,0
20080901|2008-07-11 00:00,11,819.75,821.75,819.25,821.75,0
20080901|2008-07-11 00:30,11,822,822,821,821.75,0
20080901|2008-07-11 01:00,11,822.5,822.5,822,822,0
20080901|2008-07-11 01:30,11,820.5,822.5,819.5,820,0
20080901|2008-07-11 02:00,11,821,821.5,819.25,819.25,0
20080901|2008-07-11 02:30,11,820.75,830,820.75,825.25,0
20080901|2008-07-11 03:00,11,826,826.75,823,825,0
20080901|2008-07-11 03:30,11,825,827,824.25,827,0
20080901|2008-07-11 04:00,11,826.25,827.75,825,825,1
20080901|2008-07-11 04:30,11,824.25,824.25,823,823,0
20080901|2008-07-11 05:00,11,823.5,824.75,823,824.75,0
20080901|2008-07-11 05:30,11,825,828.75,820,820.75,0
20080901|2008-07-11 09:30,11,821.75,846,815.25,818,73
20080901|2008-07-11 10:00,11,818.75,823.5,816,818.5,13
20080901|2008-07-11 10:30,11,818.5,819.25,812,815.25,13
20080901|2008-07-11 11:00,11,814.75,823.25,812.75,821,14
20080901|2008-07-11 11:30,11,820.75,826.75,819,823,6
20080901|2008-07-11 12:00,11,823.25,831.5,823.25,828.5,13
20080901|2008-07-11 12:30,11,828.5,835.5,827.25,828.25,15
20080901|2008-07-11 13:00,11,828.25,833.75,828,830.25,16
20080901|2008-07-11 13:30,11,830.75,830.75,830.75,830.75,0
20080901|2008-07-13 18:00,14,830,830,818.5,823,6
20080901|2008-07-13 18:30,14,823,825.75,823,823.75,0
20080901|2008-07-13 19:00,14,824,824.75,822.5,824,0
20080901|2008-07-13 19:30,14,823.5,823.5,821.5,822,0
20080901|2008-07-13 20:00,14,823,823.25,820.75,820.75,0
20080901|2008-07-13 20:30,14,821,821.25,820,820.25,0
20080901|2008-07-13 21:00,14,821,821,818,818,0
20080901|2008-07-13 21:30,14,819.5,820.5,819,820,0
20080901|2008-07-13 22:00,14,820.25,821,820,820.5,0
20080901|2008-07-13 22:30,14,820.25,822,820.25,820.75,0
20080901|2008-07-13 23:30,14,820.5,820.5,819,819,0
20080901|2008-07-14 00:00,14,820,820.75,820,820.5,0
20080901|2008-07-14 00:30,14,822.25,823.75,822.25,823.75,0
20080901|2008-07-14 01:00,14,822,823,820.5,823,0
20080901|2008-07-14 01:30,14,820.5,821.5,820.25,821.5,0
20080901|2008-07-14 02:00,14,820.5,824.75,819.75,819.75,0
20080901|2008-07-14 02:30,14,820,820,819,819,0
20080901|2008-07-14 03:00,14,820,821,817.75,817.75,0
20080901|2008-07-14 03:30,14,817.75,818.25,817.75,817.75,0
20080901|2008-07-14 04:00,14,817.75,824.25,817.75,818.5,0
20080901|2008-07-14 04:30,14,819,819,817,818.25,0
20080901|2008-07-14 05:00,14,818.25,820.25,818.25,820.25,0
20080901|2008-07-14 05:30,14,818.75,819,817.5,818.25,0
20080901|2008-07-14 09:30,14,818,822.5,815.25,817.75,47
20080901|2008-07-14 10:00,14,817.75,826.25,817.5,826,8
20080901|2008-07-14 10:30,14,826.25,826.25,820.5,823,4
20080901|2008-07-14 11:00,14,822.5,827,822,825,2
20080901|2008-07-14 11:30,14,825,825.25,821.25,821.25,0
20080901|2008-07-14 12:00,14,821.25,822,819.25,819.25,4
20080901|2008-07-14 12:30,14,819.25,820,817.5,818,1
20080901|2008-07-14 13:00,14,818.25,822,816,817.25,15
20080901|2008-07-14 13:30,14,818,818,818,818,0
20080901|2008-07-14 18:00,15,818,825,816.25,821.5,1
20080901|2008-07-14 18:30,15,821.75,823,821.75,823,0
20080901|2008-07-14 19:00,15,822.5,823,822,823,0
20080901|2008-07-14 19:30,15,822,822.75,821.5,822,0
20080901|2008-07-14 20:00,15,821.5,822.75,818.5,819.75,0
20080901|2008-07-14 20:30,15,820.75,821,818.75,818.75,0
20080901|2008-07-14 21:00,15,820.75,820.75,818.75,819.75,0
20080901|2008-07-14 21:30,15,820,820.5,820,820,0
20080901|2008-07-14 22:00,15,820.25,822.75,820.25,822.75,0
20080901|2008-07-14 22:30,15,822.5,823,822.5,822.5,0
20080901|2008-07-14 23:00,15,822.75,824,822.75,823.25,0
20080901|2008-07-14 23:30,15,822.5,823.5,822.5,823.5,0
20080901|2008-07-15 00:00,15,823.5,823.5,823,823,0
20080901|2008-07-15 00:30,15,823,823.5,823,823.5,0
20080901|2008-07-15 01:00,15,823.75,824,823.5,823.5,0
20080901|2008-07-15 01:30,15,823.5,825,822.75,822.75,0
20080901|2008-07-15 02:00,15,822.75,823,822.25,823,0
20080901|2008-07-15 02:30,15,822.25,822.75,822,822.75,0
20080901|2008-07-15 03:00,15,822.5,823,822.5,823,0
20080901|2008-07-15 03:30,15,822.5,824,821.75,824,0
20080901|2008-07-15 04:00,15,823.25,825.75,823.25,824.75,0
20080901|2008-07-15 04:30,15,824.75,826.75,824,824.75,0
20080901|2008-07-15 05:00,15,826.75,826.75,825.75,825.75,0
20080901|2008-07-15 05:30,15,825.5,826.75,825,826,0
20080901|2008-07-15 09:30,15,826.5,828.5,816.25,819,34
20080901|2008-07-15 10:00,15,818.75,820.5,805.75,812.75,31
20080901|2008-07-15 10:30,15,812.5,816.5,809.5,811.75,9
20080901|2008-07-15 11:00,15,811.5,812.5,809,811.25,0
20080901|2008-07-15 11:30,15,811.25,815.5,811,812.25,2
20080901|2008-07-15 12:00,15,812.75,813,810,810.5,1
20080901|2008-07-15 12:30,15,810.5,814.25,810.25,812,2
20080901|2008-07-15 13:00,15,811.75,813.25,810,811.25,16
20080901|2008-07-15 13:30,15,811,811,811,811,0
20080901|2008-07-15 18:00,16,809.5,812,804,805.5,0
20080901|2008-07-15 18:30,16,804.75,807.25,804.5,807.25,0
20080901|2008-07-15 19:00,16,807.75,808.5,807.25,807.25,0
20080901|2008-07-15 19:30,16,808,809,807.25,808,0
20080901|2008-07-15 20:00,16,809,809,809,809,0
20080901|2008-07-15 20:30,16,807.5,807.5,807.5,807.5,0
20080901|2008-07-15 21:00,16,807.25,808.5,807.25,808.5,0
20080901|2008-07-15 21:30,16,807.75,808.25,807,807,0
20080901|2008-07-15 22:00,16,807,807,806,806.75,0
20080901|2008-07-15 22:30,16,806.75,807,806,807,0
20080901|2008-07-15 23:00,16,806.75,806.75,806.5,806.5,0
20080901|2008-07-15 23:30,16,807,807,806,806,0
20080901|2008-07-16 00:00,16,806.25,806.25,806.25,806.25,0
20080901|2008-07-16 00:30,16,806,807,806,807,0
20080901|2008-07-16 01:00,16,805.75,806.5,805.75,806.5,0
20080901|2008-07-16 01:30,16,805.75,805.75,805.5,805.5,0
20080901|2008-07-16 02:00,16,806,807,806,806,0
20080901|2008-07-16 02:30,16,805.5,806.75,805.5,806.75,0
20080901|2008-07-16 03:00,16,806.75,807.25,806.75,806.75,0
20080901|2008-07-16 03:30,16,806.75,807,805.5,807,0
20080901|2008-07-16 04:00,16,807,807,805.75,806,0
20080901|2008-07-16 04:30,16,805.5,806.5,805.25,806.5,0
20080901|2008-07-16 05:00,16,806,806.25,805.75,805.75,0
20080901|2008-07-16 05:30,16,805.75,805.75,803.75,803.75,0
20080901|2008-07-16 09:30,16,803,808,796.5,807.5,57
20080901|2008-07-16 10:00,16,807,808.25,803.5,806,12
20080901|2008-07-16 10:30,16,806,818,805.75,811,18
20080901|2008-07-16 11:00,16,811.75,820,811,818.5,14
20080901|2008-07-16 11:30,16,819.25,836.25,818.5,833.5,33
20080901|2008-07-16 12:00,16,833.75,835.25,824.25,835.25,30
20080901|2008-07-16 12:30,16,835.25,839,832.25,835.25,16
20080901|2008-07-16 13:00,16,835.5,836.5,827,835.5,28
20080901|2008-07-16 13:30,16,834,834,834,834,0
20080901|2008-07-16 18:00,17,833,834,831.75,833.75,0
20080901|2008-07-16 18:30,17,833.75,834.75,831.75,834.75,0
20080901|2008-07-16 19:00,17,834.25,834.75,832,832.75,0
20080901|2008-07-16 19:30,17,832.25,832.25,831.5,831.5,0
20080901|2008-07-16 20:00,17,831.5,831.5,830,831.5,0
20080901|2008-07-16 20:30,17,831.5,833.5,830.25,833.5,0
20080901|2008-07-16 21:00,17,832,833.25,829.75,830,0
20080901|2008-07-16 21:30,17,829.75,831.25,829,831.25,0
20080901|2008-07-16 22:00,17,830.25,832,830,831,0
20080901|2008-07-16 22:30,17,831.75,832,831,831,0
20080901|2008-07-16 23:00,17,832,832,830,830,0
20080901|2008-07-16 23:30,17,830,832.5,830,831,0
20080901|2008-07-17 00:00,17,831,831.5,830.5,831,0
20080901|2008-07-17 00:30,17,831.75,831.75,831,831,0
20080901|2008-07-17 01:00,17,831.75,832,830,830.75,0
20080901|2008-07-17 01:30,17,830,831,826.5,827.75,0
20080901|2008-07-17 02:00,17,827,827.25,826,827.25,0
20080901|2008-07-17 02:30,17,827.25,827.5,826.25,826.25,0
20080901|2008-07-17 03:00,17,826.25,827.5,825.75,825.75,0
20080901|2008-07-17 03:30,17,825.5,826,824.75,824.75,0
20080901|2008-07-17 04:00,17,824.75,827.75,824.75,827.75,0
20080901|2008-07-17 04:30,17,828,828,828,828,0
20080901|2008-07-17 05:00,17,827.5,827.75,827.25,827.75,0
20080901|2008-07-17 05:30,17,827,827.5,824.25,825.25,0
20080901|2008-07-17 09:30,17,825.75,842,824.25,827.75,63
20080901|2008-07-17 10:00,17,827.75,828.75,823.75,827.75,24
20080901|2008-07-17 10:30,17,827.5,828.75,807,810.25,52
20080901|2008-07-17 11:00,17,810.25,815.5,807.25,813.25,19
20080901|2008-07-17 11:30,17,813.5,828.75,812.5,817.5,20
20080901|2008-07-17 12:00,17,817.5,820.5,813.5,816.5,3
20080901|2008-07-17 12:30,17,816.5,818.5,813,816.25,5
20080901|2008-07-17 13:00,17,816.5,817.25,807.5,808.5,28
20080901|2008-07-17 13:30,17,809.5,809.5,809.5,809.5,0
20080901|2008-07-17 18:00,18,808.25,811.75,808.25,809,0
20080901|2008-07-17 18:30,18,809.75,810,808.75,810,0
20080901|2008-07-17 19:00,18,810,810,808,809.5,0
20080901|2008-07-17 19:30,18,809.5,809.5,808,808.5,0
20080901|2008-07-17 20:00,18,808.75,812,808.25,812,0
20080901|2008-07-17 20:30,18,812.5,815.25,812.25,815.25,0
20080901|2008-07-17 21:00,18,812.25,817,812.25,813.5,0
20080901|2008-07-17 21:30,18,813.5,816.5,811.75,815.5,0
20080901|2008-07-17 22:00,18,814,816,811,816,0
20080901|2008-07-17 22:30,18,815.75,815.75,815,815,0
20080901|2008-07-17 23:00,18,814.25,814.25,812.5,812.5,0
20080901|2008-07-17 23:30,18,814,814,812.25,812.25,0
20080901|2008-07-18 00:00,18,812.5,813.25,812,812,0
20080901|2008-07-18 00:30,18,813,813.75,812.25,812.25,0
20080901|2008-07-18 01:00,18,811,811.25,811,811,0
20080901|2008-07-18 01:30,18,811,811,810,810,0
20080901|2008-07-18 02:00,18,809.5,809.5,809,809.5,0
20080901|2008-07-18 02:30,18,809.75,811,809.5,809.5,0
20080901|2008-07-18 03:00,18,810.75,811.75,810.75,811,0
20080901|2008-07-18 03:30,18,811,811,809.25,809.25,0
20080901|2008-07-18 04:00,18,810,810,808.75,809.5,0
20080901|2008-07-18 04:30,18,809.75,810,808.5,809.5,0
20080901|2008-07-18 05:00,18,809,809.75,807.75,807.75,0
20080901|2008-07-18 05:30,18,808,808.75,805.25,807,0
20080901|2008-07-18 06:00,18,806.75,806.75,806.75,806.75,0
20080901|2008-07-18 09:30,18,805.5,822,802,811.75,55
20080901|2008-07-18 10:00,18,811.5,815.75,806.75,815.25,13
20080901|2008-07-18 10:30,18,815,820.75,814.5,817.5,10
20080901|2008-07-18 11:00,18,817,817.25,809.5,810,1
20080901|2008-07-18 11:30,18,810,812,804,806.75,11
20080901|2008-07-18 12:00,18,806.25,811.5,804.25,805.5,4
20080901|2008-07-18 12:30,18,805.5,808.75,801.5,806.5,11
20080901|2008-07-18 13:00,18,807,811,798.25,799.75,28
20080901|2008-07-18 13:30,18,804,804,804,804,0
20080901|2008-07-20 18:00,21,797.75,801.5,786.25,797.25,4
20080901|2008-07-20 18:30,21,796.75,797.75,796.25,797,0
20080901|2008-07-20 19:00,21,797.5,797.75,795.25,795.5,0
20080901|2008-07-20 19:30,21,796,796.75,794.5,795.75,0
20080901|2008-07-20 20:00,21,796.5,797,796,797,0
20080901|2008-07-20 20:30,21,797,797,796,797,0
20080901|2008-07-20 21:00,21,797,798.25,796.5,798.25,0
20080901|2008-07-20 21:30,21,798,798,796.5,796.75,0
20080901|2008-07-20 22:00,21,797.25,797.5,797.25,797.5,0
20080901|2008-07-20 22:30,21,797.25,797.25,796.5,796.5,0
20080901|2008-07-20 23:00,21,798,798,798,798,0
20080901|2008-07-20 23:30,21,798,798,797.5,797.5,0
20080901|2008-07-21 00:00,21,798,798,797.25,797.25,0
20080901|2008-07-21 00:30,21,797.25,797.25,796,796,0
20080901|2008-07-21 01:00,21,796.25,797.25,796.25,797.25,0
20080901|2008-07-21 01:30,21,797.25,798.5,797,798.5,0
20080901|2008-07-21 02:00,21,797.25,797.75,797.25,797.75,0
20080901|2008-07-21 02:30,21,798,798.75,798,798,0
20080901|2008-07-21 03:00,21,798.25,799,797.25,797.25,0
20080901|2008-07-21 03:30,21,799.25,800.25,799.25,800.25,0
20080901|2008-07-21 04:00,21,800.25,802.75,800.25,802.75,0
20080901|2008-07-21 04:30,21,800.75,802,800.75,802,0
20080901|2008-07-21 05:00,21,802.25,803,800.5,801.5,0
20080901|2008-07-21 05:30,21,801.25,802,799.25,799.25,0
20080901|2008-07-21 09:30,21,799.75,800.5,787.25,787.5,72
20080901|2008-07-21 10:00,21,787.25,791.75,787,789.5,17
20080901|2008-07-21 10:30,21,789.75,796.25,789.5,794.25,7
20080901|2008-07-21 11:00,21,794,794.5,790.5,793.75,2
20080901|2008-07-21 11:30,21,794,795,792,792.75,1
20080901|2008-07-21 12:00,21,793,798.25,792.75,796,2
20080901|2008-07-21 12:30,21,796,797.25,794.25,797,2
20080901|2008-07-21 13:00,21,797.25,797.5,790,790.25,29
20080901|2008-07-21 13:30,21,791,791,791,791,0
20080901|2008-07-21 18:00,22,792.25,794.5,791,793.25,0
20080901|2008-07-21 18:30,22,793.25,793.5,792,792.5,0
20080901|2008-07-21 19:00,22,792,793,791.75,793,0
20080901|2008-07-21 19:30,22,792.25,793,791,793,0
20080901|2008-07-21 20:00,22,793,793.75,793,793.75,0
20080901|2008-07-21 20:30,22,793.75,794.75,793,793,0
20080901|2008-07-21 21:00,22,793,793.5,792.25,792.5,0
20080901|2008-07-21 21:30,22,792.75,793.5,792.5,792.5,0
20080901|2008-07-21 22:00,22,793.5,793.5,792.25,792.25,0
20080901|2008-07-21 22:30,22,792.5,792.5,792.25,792.25,0
20080901|2008-07-22 00:00,22,793.5,793.5,793.5,793.5,0
20080901|2008-07-22 01:00,22,793.5,793.5,793.5,793.5,0
20080901|2008-07-22 01:30,22,792.75,793.5,792,793.5,0
20080901|2008-07-22 02:00,22,792,793.5,792,793.5,0
20080901|2008-07-22 02:30,22,792.25,794,792,794,0
20080901|2008-07-22 03:00,22,794,795.25,793,795.25,0
20080901|2008-07-22 03:30,22,794,794,793,793.5,0
20080901|2008-07-22 04:00,22,793.5,796,793.25,793.25,0
20080901|2008-07-22 04:30,22,792.5,792.75,792.5,792.75,0
20080901|2008-07-22 05:00,22,792.25,794,792,792.5,0
20080901|2008-07-22 05:30,22,792,795,792,794.75,0
20080901|2008-07-22 09:30,22,794,796,787,794.75,64
20080901|2008-07-22 10:00,22,794.5,802.5,794.5,798.75,28
20080901|2008-07-22 10:30,22,798.75,799.5,791,795,15
20080901|2008-07-22 11:00,22,795.5,801.75,794.75,800,8
20080901|2008-07-22 11:30,22,800,801.25,797,798.75,5
20080901|2008-07-22 12:00,22,798.75,800,797,798.75,2
20080901|2008-07-22 12:30,22,798.75,800,796.25,797.5,1
20080901|2008-07-22 13:00,22,797.75,801,795.75,796.75,18
20080901|2008-07-22 13:30,22,796.75,796.75,796.75,796.75,0
20080901|2008-07-22 18:00,23,796.75,798.5,796,797.75,0
20080901|2008-07-22 18:30,23,797.25,798.5,793.25,794,0
20080901|2008-07-22 19:00,23,795,795,792.5,793.5,0
20080901|2008-07-22 19:30,23,792.5,794,792.5,793,0
20080901|2008-07-22 20:00,23,793,793,790.75,790.75,0
20080901|2008-07-22 20:30,23,791,791,787.75,789.25,0
20080901|2008-07-22 21:00,23,789.25,789.5,788.5,788.5,0
20080901|2008-07-22 21:30,23,788.75,789.25,788.5,789.25,0
20080901|2008-07-22 22:00,23,789,789.75,788.75,789,0
20080901|2008-07-22 22:30,23,789.75,789.75,787.75,787.75,0
20080901|2008-07-22 23:00,23,788.25,788.75,788,788.75,0
20080901|2008-07-22 23:30,23,789.25,789.25,788,789,0
20080901|2008-07-23 00:00,23,788.5,788.5,788.5,788.5,0
20080901|2008-07-23 00:30,23,788.25,788.25,788,788.25,0
20080901|2008-07-23 01:00,23,788,788,788,788,0
20080901|2008-07-23 01:30,23,788,788.25,787.25,787.75,0
20080901|2008-07-23 02:00,23,787.75,788.25,783.5,784,1
20080901|2008-07-23 02:30,23,784.5,786.5,784.5,785.5,0
20080901|2008-07-23 03:00,23,785.5,786,784,786,0
20080901|2008-07-23 03:30,23,785.75,786.75,783.75,783.75,0
20080901|2008-07-23 04:00,23,784.5,785,783.75,785,0
20080901|2008-07-23 04:30,23,784.75,785,783,784.75,0
20080901|2008-07-23 05:00,23,784,784.5,783,783.5,0
20080901|2008-07-23 05:30,23,784,784.5,783,784.25,0
20080901|2008-07-23 06:00,23,784.25,784.25,784.25,784.25,0
20080901|2008-07-23 09:30,23,783,788.25,775,775.75,63
20080901|2008-07-23 10:00,23,775.75,780.75,775.5,780,10
20080901|2008-07-23 10:30,23,780,784,777.25,783.75,2
20080901|2008-07-23 11:00,23,783.75,800,779.75,790.75,24
20080901|2008-07-23 11:30,23,790.75,795.75,788.75,790.75,3
20080901|2008-07-23 12:00,23,790.75,793,785.25,786.5,4
20080901|2008-07-23 12:30,23,786.75,801,786,793.25,16
20080901|2008-07-23 13:00,23,793.25,798,779.5,781.25,32
20080901|2008-07-23 13:30,23,783.25,783.25,783.25,783.25,0
20080901|2008-07-23 18:00,24,781,781.75,777.5,777.5,1
20080901|2008-07-23 18:30,24,779.25,781,779.25,781,0
20080901|2008-07-23 19:00,24,780.75,783.25,780.75,782,0
20080901|2008-07-23 19:30,24,782.5,782.5,781.25,782.25,0
20080901|2008-07-23 20:00,24,782.25,782.25,782.25,782.25,0
20080901|2008-07-23 20:30,24,782.5,782.5,782.25,782.25,0
20080901|2008-07-23 21:00,24,781,781.25,780.5,781.25,0
20080901|2008-07-23 21:30,24,781.5,784.25,781.5,784.25,0
20080901|2008-07-23 22:00,24,783.25,784.75,783.25,784.75,0
20080901|2008-07-23 22:30,24,784.75,786.25,784.75,786.25,0
20080901|2008-07-23 23:00,24,786.25,788.25,786.25,788.25,0
20080901|2008-07-23 23:30,24,788,789,785.25,785.25,0
20080901|2008-07-24 00:00,24,789,789.25,789,789.25,0
20080901|2008-07-24 00:30,24,786.75,790.5,786.75,788.5,0
20080901|2008-07-24 01:00,24,788.75,788.75,788.75,788.75,0
20080901|2008-07-24 01:30,24,789.25,791,788.75,790.5,0
20080901|2008-07-24 02:00,24,791.25,791.75,790.75,791.75,0
20080901|2008-07-24 02:30,24,791.75,791.75,789,791,0
20080901|2008-07-24 03:00,24,788.25,789.5,783.75,789.5,0
20080901|2008-07-24 03:30,24,787.75,789.25,787.75,788,0
20080901|2008-07-24 04:00,24,788,788,786.75,788,0
20080901|2008-07-24 04:30,24,788.25,791.75,788.25,791.75,0
20080901|2008-07-24 05:00,24,791.5,791.75,789.25,791.75,0
20080901|2008-07-24 05:30,24,789.5,791.25,789.25,790,0
20080901|2008-07-24 09:30,24,786.75,788,781.5,785.75,42
20080901|2008-07-24 10:00,24,785.75,793.25,783.25,790.75,22
20080901|2008-07-24 10:30,24,790.75,791,785,789.25,5
20080901|2008-07-24 11:00,24,789.25,790,786.5,786.75,3
20080901|2008-07-24 11:30,24,787,790.75,786.75,788.75,1
20080901|2008-07-24 12:00,24,789.25,795,788.75,792,6
20080901|2008-07-24 12:30,24,791.5,794.5,789.5,792.25,3
20080901|2008-07-24 13:00,24,792.5,793.5,785.75,786.5,12
20080901|2008-07-24 13:30,24,787.75,787.75,787.75,787.75,0
20080901|2008-07-24 18:00,25,790,791.5,786,787.25,0
20080901|2008-07-24 18:30,25,787.5,789.25,787.25,789.25,0
20080901|2008-07-24 19:00,25,789,790.75,787.75,789.75,0
20080901|2008-07-24 19:30,25,790,791.75,789.5,790,0
20080901|2008-07-24 20:00,25,790.5,791,789.5,791,0
20080901|2008-07-24 20:30,25,789.25,789.25,787.5,788.5,0
20080901|2008-07-24 21:00,25,787.75,788.5,787,787,0
20080901|2008-07-24 21:30,25,787.25,788,787,787,0
20080901|2008-07-24 22:00,25,787,790,784.25,786.25,0
20080901|2008-07-24 22:30,25,785.75,785.75,784.5,784.5,0
20080901|2008-07-24 23:00,25,784.75,786,784.75,786,0
20080901|2008-07-24 23:30,25,786.5,786.5,786.5,786.5,0
20080901|2008-07-25 00:30,25,785.75,786.75,785.75,786.75,0
20080901|2008-07-25 01:00,25,787.25,787.25,787.25,787.25,0
20080901|2008-07-25 01:30,25,787.5,790,787.5,790,0
20080901|2008-07-25 02:00,25,790,790,787,787,0
20080901|2008-07-25 02:30,25,789,791,789,790.5,0
20080901|2008-07-25 03:00,25,790.5,791,788.75,789.5,0
20080901|2008-07-25 03:30,25,789,789,788,788,0
20080901|2008-07-25 04:00,25,788.75,788.75,787.25,787.25,0
20080901|2008-07-25 04:30,25,788,790.5,788,789.5,0
20080901|2008-07-25 05:00,25,788,789,788,788,0
20080901|2008-07-25 05:30,25,788,791,785.25,791,0
20080901|2008-07-25 09:30,25,787.75,799.25,781.75,797,45
20080901|2008-07-25 10:00,25,797,798,792.75,795.5,9
20080901|2008-07-25 10:30,25,795,798.25,794.5,797.5,2
20080901|2008-07-25 11:00,25,797,798.5,796.25,797,0
20080901|2008-07-25 11:30,25,796.75,796.75,794.5,795.5,0
20080901|2008-07-25 12:00,25,795.25,798.25,794,797.75,2
20080901|2008-07-25 12:30,25,797.75,821.75,797.5,821.5,60
20080901|2008-07-25 13:00,25,821.25,822.75,808,811,41
20080901|2008-07-25 13:30,25,811,811,811,811,0
20080901|2008-07-27 18:00,28,814.25,829.5,814.25,828.5,4
20080901|2008-07-27 18:30,28,828.75,832,828.75,830,0
20080901|2008-07-27 19:00,28,830,830.5,827,827,0
20080901|2008-07-27 19:30,28,827,828.5,826.75,827,0
20080901|2008-07-27 20:00,28,827,829.5,826.75,827,0
20080901|2008-07-27 20:30,28,827.75,829.25,827.75,828.5,0
20080901|2008-07-27 21:00,28,828,829,827.5,828.25,0
20080901|2008-07-27 21:30,28,827.5,828.25,827,828.25,0
20080901|2008-07-27 22:00,28,827,828,827,828,0
20080901|2008-07-27 22:30,28,827.75,828.25,826.5,827.5,0
20080901|2008-07-27 23:00,28,827.25,827.25,826.75,826.75,0
20080901|2008-07-27 23:30,28,827,827,826.25,826.25,0
20080901|2008-07-28 00:00,28,826,826.75,826,826.25,0
20080901|2008-07-28 00:30,28,826,826,826,826,0
20080901|2008-07-28 01:00,28,825.75,826.25,825.75,826.25,0
20080901|2008-07-28 01:30,28,826.25,826.25,824,825,0
20080901|2008-07-28 02:00,28,824.5,824.75,823.75,824,0
20080901|2008-07-28 02:30,28,824,825.25,823.5,823.5,0
20080901|2008-07-28 03:00,28,824,825,824,824.75,0
20080901|2008-07-28 03:30,28,824.75,825.25,824.25,825.25,0
20080901|2008-07-28 04:00,28,825,825.25,824,824.25,0
20080901|2008-07-28 04:30,28,824.25,824.75,822.75,824.75,0
20080901|2008-07-28 05:00,28,824.75,826,824,825,0
20080901|2008-07-28 05:30,28,824.5,827,822.75,824.5,0
20080901|2008-07-28 09:30,28,825,826,814,815.75,49
20080901|2008-07-28 10:00,28,815.75,817.25,810.5,814,18
20080901|2008-07-28 10:30,28,814.5,814.5,802,802.25,32
20080901|2008-07-28 11:00,28,802,803,795,799.75,25
20080901|2008-07-28 11:30,28,799.75,803.75,797.25,797.75,4
20080901|2008-07-28 12:00,28,797.75,802.75,796,799.25,3
20080901|2008-07-28 12:30,28,799.5,806.5,799,802.25,4
20080901|2008-07-28 13:00,28,802.25,802.25,797,797.75,14
20080901|2008-07-28 13:30,28,797.75,797.75,797.75,797.75,0
20080901|2008-07-28 18:00,29,798.5,801.25,797.75,799.25,0
20080901|2008-07-28 18:30,29,798,799.25,798,798,0
20080901|2008-07-28 19:00,29,798.75,798.75,797.25,797.25,0
20080901|2008-07-28 19:30,29,798.75,798.75,797.5,797.5,0
20080901|2008-07-28 20:00,29,798.25,798.25,796,797.75,0
20080901|2008-07-28 20:30,29,796.5,798,793.5,797.5,0
20080901|2008-07-28 21:00,29,796,796.25,795,795,0
20080901|2008-07-28 21:30,29,795.25,796.75,794.75,795,1
20080901|2008-07-28 22:00,29,796.75,797,794.5,796.5,0
20080901|2008-07-28 22:30,29,796.5,796.5,794.5,794.5,0
20080901|2008-07-28 23:00,29,795.5,795.5,795.5,795.5,0
20080901|2008-07-28 23:30,29,796.5,796.5,796.5,796.5,0
20080901|2008-07-29 00:00,29,796.25,797.5,795.5,797.5,0
20080901|2008-07-29 00:30,29,797,797.5,794.5,797.5,0
20080901|2008-07-29 01:00,29,794.5,796.25,794.5,795,0
20080901|2008-07-29 01:30,29,794.5,794.5,793.5,793.5,0
20080901|2008-07-29 02:00,29,793.75,794.75,793,793.75,0
20080901|2008-07-29 02:30,29,793.75,794,793,793,0
20080901|2008-07-29 03:00,29,793.75,794,792.5,794,0
20080901|2008-07-29 03:30,29,793.5,794,793.5,794,0
20080901|2008-07-29 04:00,29,794.75,795.5,794.25,794.5,0
20080901|2008-07-29 04:30,29,794.5,794.5,794.5,794.5,0
20080901|2008-07-29 05:00,29,795.25,797,795,795,0
20080901|2008-07-29 05:30,29,796.5,797,794.75,795,0
20080901|2008-07-29 09:30,29,790,792,777.75,782,71
20080901|2008-07-29 10:00,29,782.5,785.25,779.75,784.5,12
20080901|2008-07-29 10:30,29,784.5,785.25,780.5,782,6
20080901|2008-07-29 11:00,29,782,786.25,782,785.5,1
20080901|2008-07-29 11:30,29,785.25,789.75,784.25,788.5,8
20080901|2008-07-29 12:00,29,788.75,791.75,787.5,791,6
20080901|2008-07-29 12:30,29,791,796.75,790,793,12
20080901|2008-07-29 13:00,29,792.5,795.25,790.5,790.5,25
20080901|2008-07-29 13:30,29,792,792,792,792,0
20080901|2008-07-29 18:00,30,794.5,799,793,798,0
20080901|2008-07-29 18:30,30,798,798,795,796,0
20080901|2008-07-29 19:00,30,796,797,795.25,795.25,0
20080901|2008-07-29 19:30,30,795.5,795.5,794,794.25,0
20080901|2008-07-29 20:00,30,794.25,794.25,791.5,791.5,0
20080901|2008-07-29 20:30,30,791.5,792.5,790.5,790.75,0
20080901|2008-07-29 21:00,30,790.75,792.5,790.75,791,0
20080901|2008-07-29 21:30,30,791.5,792.5,790,791.25,0
20080901|2008-07-29 22:00,30,791.5,791.5,790,790,0
20080901|2008-07-29 22:30,30,791,791,791,791,0
20080901|2008-07-29 23:00,30,791.5,791.75,791.5,791.75,0
20080901|2008-07-29 23:30,30,791,791,788.75,789.25,0
20080901|2008-07-30 00:00,30,789.25,789.25,788.25,788.75,0
20080901|2008-07-30 00:30,30,788.5,788.75,788.25,788.75,0
20080901|2008-07-30 01:00,30,788.75,788.75,788.75,788.75,0
20080901|2008-07-30 01:30,30,789,789,788,788,0
20080901|2008-07-30 02:00,30,788,789.5,788,789.5,0
20080901|2008-07-30 02:30,30,789.75,789.75,789.75,789.75,0
20080901|2008-07-30 03:00,30,788,788,787.75,787.75,0
20080901|2008-07-30 03:30,30,787.75,788.25,787.75,788.25,0
20080901|2008-07-30 04:00,30,788,788,787.5,787.5,0
20080901|2008-07-30 04:30,30,787.75,787.75,787.25,787.25,0
20080901|2008-07-30 05:00,30,787,789.5,787,788,0
20080901|2008-07-30 05:30,30,789,789,786,786,0
20080901|2008-07-30 09:30,30,785.5,791,782.25,784.75,26
20080901|2008-07-30 10:00,30,785,785.75,783.25,785.5,6
20080901|2008-07-30 10:30,30,785.75,787.5,784.5,786.75,4
20080901|2008-07-30 11:00,30,786.75,787.75,784.5,787.5,1
20080901|2008-07-30 11:30,30,787.5,792.5,785.5,786.5,10
20080901|2008-07-30 12:00,30,786.25,789.75,785.5,788,0
20080901|2008-07-30 12:30,30,788.25,791.5,787,790.25,0
20080901|2008-07-30 13:00,30,790,791.75,786,786.25,12
20080901|2008-07-30 13:30,30,787.75,787.75,787.75,787.75,0
20080901|2008-07-30 18:00,31,788.5,789.25,787,789.25,0
20080901|2008-07-30 18:30,31,789.25,789.5,787.75,788,0
20080901|2008-07-30 19:00,31,788.25,789,787.75,787.75,0
20080901|2008-07-30 19:30,31,788.25,788.25,787.75,788,0
20080901|2008-07-30 20:00,31,788,788.5,788,788.5,0
20080901|2008-07-30 20:30,31,788.75,788.75,787.75,788.75,0
20080901|2008-07-30 21:00,31,789,789.25,786,786.25,0
20080901|2008-07-30 21:30,31,786.75,788.75,786.5,788.75,0
20080901|2008-07-30 22:00,31,787.75,787.75,787.75,787.75,0
20080901|2008-07-30 22:30,31,787,787,787,787,0
20080901|2008-07-30 23:00,31,787.25,787.5,787.25,787.5,0
20080901|2008-07-30 23:30,31,788.25,788.75,788.25,788.75,0
20080901|2008-07-31 00:00,31,789,789.5,789,789.5,0
20080901|2008-07-31 00:30,31,789,789.5,789,789.5,0
20080901|2008-07-31 01:00,31,789.75,790.5,789.75,790.5,0
20080901|2008-07-31 01:30,31,789.75,790.25,789.75,790.25,0
20080901|2008-07-31 02:00,31,790,791.5,790,791,0
20080901|2008-07-31 02:30,31,790.75,791.25,790.75,791.25,0
20080901|2008-07-31 03:00,31,791.75,793.5,791.75,793.25,0
20080901|2008-07-31 03:30,31,793.5,793.5,791,791.5,0
20080901|2008-07-31 04:00,31,792,792,788,789.5,0
20080901|2008-07-31 04:30,31,790.5,791.25,790.25,791.25,0
20080901|2008-07-31 05:00,31,792,793.25,791.75,792.5,0
20080901|2008-07-31 05:30,31,792.25,792.25,786.25,786.25,0
20080901|2008-07-31 06:00,31,786,786,785.5,785.5,0
20080901|2008-07-31 09:30,31,785.75,794.5,782.25,786.5,42
20080901|2008-07-31 10:00,31,786.75,795.25,786.5,795.25,8
20080901|2008-07-31 10:30,31,795.25,798.5,794.25,794.75,9
20080901|2008-07-31 11:00,31,794.25,798,794,796.25,1
20080901|2008-07-31 11:30,31,796,797.25,794.25,795.25,0
20080901|2008-07-31 12:00,31,795,795.5,793,793.5,0
20080901|2008-07-31 12:30,31,793.5,795.75,789,792.75,7
20080901|2008-07-31 13:00,31,792.75,794.25,782,784.5,55
20080901|2008-07-31 13:30,31,783.75,783.75,783.75,783.75,0
20080901|2008-07-31 18:00,1,784.5,785.25,782.5,783.75,1
20080901|2008-07-31 18:30,1,784.25,784.25,783.5,783.75,0
20080901|2008-07-31 19:00,1,783.75,784,782,782.5,0
20080901|2008-07-31 19:30,1,782.5,782.75,782,782.25,0
20080901|2008-07-31 20:00,1,782.5,782.75,782,782,0
20080901|2008-07-31 20:30,1,782,782.75,782,782.75,0
20080901|2008-07-31 21:00,1,782.25,784.5,782.25,784,0
20080901|2008-07-31 21:30,1,782.5,784.25,782.5,783.75,0
20080901|2008-07-31 22:00,1,783,784.75,782.5,784.5,0
20080901|2008-07-31 22:30,1,784,785,784,784,0
20080901|2008-07-31 23:00,1,784.5,784.5,784.5,784.5,0
20080901|2008-07-31 23:30,1,785,787,784.75,784.75,0
20080901|2008-08-01 00:00,1,784.5,784.5,784.5,784.5,0
20080901|2008-08-01 01:30,1,786,786.25,786,786.25,0
20080901|2008-08-01 02:00,1,786.25,787,786.25,787,0
20080901|2008-08-01 02:30,1,785,785,784,784.5,0
20080901|2008-08-01 03:00,1,785,785.5,784.75,784.75,0
20080901|2008-08-01 03:30,1,785,785,784,785,0
20080901|2008-08-01 04:00,1,784,784.25,784,784,0
20080901|2008-08-01 04:30,1,784.25,784.25,783.5,784,0
20080901|2008-08-01 05:00,1,784,786,784,786,0
20080901|2008-08-01 05:30,1,785.25,787.75,785.25,787.75,0
20080901|2008-08-01 06:00,1,787.25,787.25,787.25,787.25,0
20080901|2008-08-01 09:30,1,786,810.25,785,801,115
20080901|2008-08-01 10:00,1,801,806.5,799,800.25,30
20080901|2008-08-01 10:30,1,800,802,796.25,800.5,7
20080901|2008-08-01 11:00,1,800.5,801.75,794.25,795,14
20080901|2008-08-01 11:30,1,795,797.75,790.75,792.5,10
20080901|2008-08-01 12:00,1,793,796.5,792.75,793.5,0
20080901|2008-08-01 12:30,1,793.25,800.5,792.5,798,11
20080901|2008-08-01 13:00,1,798.25,799.25,790,798,42
20080901|2008-08-01 13:30,1,794,794,794,794,0
20080901|2008-08-03 18:00,4,794,798.25,792.5,793.75,0
20080901|2008-08-03 18:30,4,793.25,794,792.5,792.75,0
20080901|2008-08-03 19:00,4,793.75,794.75,792.5,792.5,0
20080901|2008-08-03 19:30,4,793,793.25,792.5,793.25,0
20080901|2008-08-03 20:00,4,792.75,792.75,790.5,790.75,2
20080901|2008-08-03 20:30,4,791.75,792.25,791,791.5,0
20080901|2008-08-03 21:00,4,791.75,791.75,788,790,0
20080901|2008-08-03 21:30,4,789,791.5,789,790.25,0
20080901|2008-08-03 22:00,4,790.25,791.5,790.25,791.5,0
20080901|2008-08-03 22:30,4,791.5,792.25,791.5,792.25,0
20080901|2008-08-03 23:00,4,791.75,792.25,791.75,792.25,0
20080901|2008-08-03 23:30,4,792,792.5,792,792.25,0
20080901|2008-08-04 00:00,4,792,792.25,792,792,0
20080901|2008-08-04 00:30,4,792,792.25,792,792.25,0
20080901|2008-08-04 01:00,4,792.25,798,792.25,792.5,0
20080901|2008-08-04 01:30,4,792.25,792.5,792,792.5,0
20080901|2008-08-04 02:00,4,793.75,794.75,792,792,0
20080901|2008-08-04 02:30,4,792.5,792.5,791,791.75,0
20080901|2008-08-04 03:00,4,791.5,792.25,790.5,791,0
20080901|2008-08-04 03:30,4,790.5,792,790.5,792,0
20080901|2008-08-04 04:00,4,792,792.25,791,792,0
20080901|2008-08-04 04:30,4,792,792.25,792,792,0
20080901|2008-08-04 05:00,4,792,792.25,791,791,0
20080901|2008-08-04 05:30,4,790.75,791.75,790.25,791.75,0
20080901|2008-08-04 09:30,4,790,790,757.5,766.25,173
20080901|2008-08-04 10:00,4,766.25,768.25,758,761,40
20080901|2008-08-04 10:30,4,760.75,762.5,755.25,756.5,22
20080901|2008-08-04 11:00,4,756.25,760.5,752,757.25,27
20080901|2008-08-04 11:30,4,757.25,768.5,756.5,766,14
20080901|2008-08-04 12:00,4,765.75,770.5,763,764.5,6
20080901|2008-08-04 12:30,4,764.75,765.25,758,758.5,2
20080901|2008-08-04 13:00,4,758.25,765,757.5,758.75,14
20080901|2008-08-04 13:30,4,758.75,758.75,758.75,758.75,0
20080901|2008-08-04 18:00,5,758,762.5,754,755.25,0
20080901|2008-08-04 18:30,5,755,755.25,753,755,0
20080901|2008-08-04 19:00,5,755,756.25,754.25,756,0
20080901|2008-08-04 19:30,5,756,756,754.25,754.75,0
20080901|2008-08-04 20:00,5,755,755.5,754.25,754.25,0
20080901|2008-08-04 20:30,5,755.25,755.5,754.25,754.25,0
20080901|2008-08-04 21:00,5,755.25,756,754.5,754.5,0
20080901|2008-08-04 21:30,5,755.5,755.5,754,754,0
20080901|2008-08-04 22:00,5,754.25,755,754,755,0
20080901|2008-08-04 22:30,5,754.25,754.25,753,754,0
20080901|2008-08-04 23:00,5,754,754.25,753.25,753.5,0
20080901|2008-08-04 23:30,5,754,754,753.75,753.75,0
20080901|2008-08-05 00:00,5,753.75,756,753.75,756,0
20080901|2008-08-05 00:30,5,756,756.25,756,756,0
20080901|2008-08-05 01:00,5,756.25,756.25,755.25,755.25,0
20080901|2008-08-05 01:30,5,755.25,756,755.25,755.25,0
20080901|2008-08-05 02:00,5,755.25,755.5,754.75,754.75,0
20080901|2008-08-05 02:30,5,754.5,754.5,751,751,0
20080901|2008-08-05 03:00,5,751,751.25,750.25,750.5,0
20080901|2008-08-05 03:30,5,750.75,755,750,750.5,0
20080901|2008-08-05 04:00,5,750.25,751.25,749,750,0
20080901|2008-08-05 04:30,5,749,749,747.5,748,0
20080901|2008-08-05 05:00,5,748,748.5,746,747,0
20080901|2008-08-05 05:30,5,747,749,746,747,0
20080901|2008-08-05 09:30,5,748.5,779.25,748,769.75,139
20080901|2008-08-05 10:00,5,769.5,772,764.75,766.75,22
20080901|2008-08-05 10:30,5,767,781.75,764,781.5,25
20080901|2008-08-05 11:00,5,781.5,785.25,777.5,785.25,34
20080901|2008-08-05 11:30,5,785,806.75,785,800.5,85
20080901|2008-08-05 12:00,5,800.5,801.25,791.5,794.25,7
20080901|2008-08-05 12:30,5,794.25,801.25,790.25,800.75,11
20080901|2008-08-05 13:00,5,800.75,801,777.5,778,39
20080901|2008-08-05 13:30,5,780,780,780,780,0
20080901|2008-08-05 18:00,6,780,783,778.25,782,2
20080901|2008-08-05 18:30,6,782.25,785,780.5,782.5,0
20080901|2008-08-05 19:00,6,781.5,782,780,781,0
20080901|2008-08-05 19:30,6,781.5,781.5,780.75,781,0
20080901|2008-08-05 20:00,6,780.75,783.5,780.75,783.5,0
20080901|2008-08-05 20:30,6,782.5,785.5,781.5,785.5,0
20080901|2008-08-05 21:00,6,785,785.25,782.75,785.25,0
20080901|2008-08-05 21:30,6,785,785.5,781.5,784.5,0
20080901|2008-08-05 22:00,6,784,784,781,781,0
20080901|2008-08-05 22:30,6,783,783,781.5,783,0
20080901|2008-08-05 23:00,6,782,783.5,782,783.5,0
20080901|2008-08-05 23:30,6,784,784,783,783,0
20080901|2008-08-06 00:00,6,784,784,784,784,0
20080901|2008-08-06 00:30,6,784,784,782.25,782.25,0
20080901|2008-08-06 01:00,6,782.5,783.75,782.5,783.75,0
20080901|2008-08-06 01:30,6,782.5,782.5,781.25,781.25,0
20080901|2008-08-06 02:00,6,781,781.5,780.5,780.75,0
20080901|2008-08-06 02:30,6,781.5,781.5,781.5,781.5,0
20080901|2008-08-06 03:00,6,781.5,782.25,781.5,782.25,0
20080901|2008-08-06 03:30,6,782.25,783.5,781.75,781.75,0
20080901|2008-08-06 04:00,6,783.5,783.5,783,783,0
20080901|2008-08-06 04:30,6,783,783,783,783,0
20080901|2008-08-06 05:00,6,784.5,785.75,783.25,785.75,0
20080901|2008-08-06 05:30,6,786,787.25,785.25,787.25,0
20080901|2008-08-06 09:30,6,785.75,790,777.5,781,60
20080901|2008-08-06 10:00,6,781,782.25,755.5,758.75,73
20080901|2008-08-06 10:30,6,758.75,769,751,768.5,58
20080901|2008-08-06 11:00,6,768.5,774,759,762,19
20080901|2008-08-06 11:30,6,762.5,769,760.75,763.5,4
20080901|2008-08-06 12:00,6,763.25,767,761.25,766,3
20080901|2008-08-06 12:30,6,766,769,760.5,764.5,8
20080901|2008-08-06 13:00,6,764,773.5,761.5,764.5,24
20080901|2008-08-06 13:30,6,765.75,765.75,765.75,765.75,0
20080901|2008-08-06 18:00,7,765.5,767,764.75,766.75,0
20080901|2008-08-06 18:30,7,766.75,767,765.75,765.75,0
20080901|2008-08-06 19:00,7,766.5,767,766.5,766.5,0
20080901|2008-08-06 19:30,7,766.25,767,766,766.75,0
20080901|2008-08-06 20:00,7,767.25,772,766,771.75,0
20080901|2008-08-06 20:30,7,771.75,772.75,770,772.5,0
20080901|2008-08-06 21:00,7,771.5,771.75,770.25,770.5,0
20080901|2008-08-06 21:30,7,772,772,772,772,0
20080901|2008-08-06 22:00,7,772,772.25,772,772,0
20080901|2008-08-06 22:30,7,772.25,774.5,771,773,0
20080901|2008-08-06 23:30,7,772.25,772.25,769.75,770,0
20080901|2008-08-07 00:00,7,770,773,770,773,0
20080901|2008-08-07 00:30,7,773,773,773,773,0
20080901|2008-08-07 01:00,7,771.5,771.5,770,770,0
20080901|2008-08-07 02:00,7,771,771,771,771,0
20080901|2008-08-07 02:30,7,770.75,770.75,770,770,0
20080901|2008-08-07 03:00,7,771,778.75,771,777,0
20080901|2008-08-07 03:30,7,777.75,778.75,776.25,776.75,0
20080901|2008-08-07 04:00,7,777.75,778,771.25,777,0
20080901|2008-08-07 04:30,7,776.25,781,775.5,780.25,0
20080901|2008-08-07 05:00,7,780.25,782.75,780,780.75,0
20080901|2008-08-07 05:30,7,781.75,784.75,781.25,782.75,0
20080901|2008-08-07 09:30,7,785.25,802.5,779.75,796.75,96
20080901|2008-08-07 10:00,7,796.75,807.5,796,805,38
20080901|2008-08-07 10:30,7,805,806.75,798,800.5,11
20080901|2008-08-07 11:00,7,800.75,816,800.75,810.5,47
20080901|2008-08-07 11:30,7,810.25,811,805.5,807,15
20080901|2008-08-07 12:00,7,806.75,808.75,802,805.75,8
20080901|2008-08-07 12:30,7,805.5,819.5,804.5,811,17
20080901|2008-08-07 13:00,7,811.25,825.75,811,825.75,51
20080901|2008-08-07 13:30,7,822.25,822.25,822.25,822.25,0
20080901|2008-08-07 18:00,8,823,823.5,816,816,3
20080901|2008-08-07 18:30,8,817.25,820,816.25,819.25,0
20080901|2008-08-07 19:00,8,819.25,819.25,816.75,817,0
20080901|2008-08-07 19:30,8,817,818.25,817,818.25,0
20080901|2008-08-07 20:00,8,818.5,819.5,817.75,817.75,0
20080901|2008-08-07 20:30,8,817.75,819.25,816,816.25,0
20080901|2008-08-07 21:00,8,816,816.5,815.25,816,0
20080901|2008-08-07 21:30,8,816,816.25,813,814.75,0
20080901|2008-08-07 22:00,8,814,814,813.75,813.75,0
20080901|2008-08-07 22:30,8,814,814.25,812.25,814.25,0
20080901|2008-08-07 23:00,8,814.5,815,813.75,813.75,0
20080901|2008-08-07 23:30,8,815,815,813.5,813.5,0
20080901|2008-08-08 00:00,8,813.5,813.75,813,813.5,0
20080901|2008-08-08 00:30,8,813,813.5,812.75,813,0
20080901|2008-08-08 01:00,8,813,814,812,812.25,0
20080901|2008-08-08 01:30,8,813.25,813.25,812.5,812.5,0
20080901|2008-08-08 02:00,8,812.5,812.75,811.5,812,0
20080901|2008-08-08 02:30,8,812,813.5,810.25,811,0
20080901|2008-08-08 03:00,8,811.75,812.25,810.5,810.5,0
20080901|2008-08-08 03:30,8,811.25,811.25,810.75,811.25,0
20080901|2008-08-08 04:00,8,814.25,815.25,811.25,811.75,0
20080901|2008-08-08 04:30,8,811.25,812.5,811,811,0
20080901|2008-08-08 05:00,8,811,811,807,808.75,0
20080901|2008-08-08 05:30,8,808.25,808.75,805.25,806,0
20080901|2008-08-08 09:30,8,799.75,803.5,785.75,793.75,78
20080901|2008-08-08 10:00,8,793.5,796.25,786.75,791.5,22
20080901|2008-08-08 10:30,8,791.25,792.25,783,783.5,21
20080901|2008-08-08 11:00,8,783,784.5,765.25,767.25,83
20080901|2008-08-08 11:30,8,767.25,774,764.75,773.5,18
20080901|2008-08-08 12:00,8,773.25,776,767.5,768.25,4
20080901|2008-08-08 12:30,8,768.25,774.5,765.75,765.75,9
20080901|2008-08-08 13:00,8,766,769.25,762.5,764.25,23
20080901|2008-08-08 13:30,8,765.25,765.25,765.25,765.25,0
20080901|2008-08-10 18:00,11,763,776.25,763,771,3
20080901|2008-08-10 18:30,11,771.5,771.75,770,770.75,0
20080901|2008-08-10 19:00,11,771,771,768.5,769,0
20080901|2008-08-10 19:30,11,769,769,766.5,768.5,0
20080901|2008-08-10 20:00,11,767.75,767.75,764,764.5,0
20080901|2008-08-10 20:30,11,764.25,766.75,764.25,765.5,0
20080901|2008-08-10 21:00,11,766.25,767,765.5,765.5,0
20080901|2008-08-10 21:30,11,765.75,766,764.25,764.25,0
20080901|2008-08-10 22:00,11,766.25,766.25,764.25,765,0
20080901|2008-08-10 22:30,11,766,766,765.75,765.75,0
20080901|2008-08-10 23:00,11,765,765.75,765,765.75,0
20080901|2008-08-10 23:30,11,765.75,765.75,765,765,0
20080901|2008-08-11 00:00,11,765,765,765,765,0
20080901|2008-08-11 01:00,11,765.75,767.25,765.75,767.25,0
20080901|2008-08-11 01:30,11,766.75,767.25,766.75,767,0
20080901|2008-08-11 02:00,11,767.75,767.75,767,767.5,0
20080901|2008-08-11 02:30,11,766.5,766.5,766,766.25,0
20080901|2008-08-11 03:00,11,766,768,765.5,766.25,0
20080901|2008-08-11 03:30,11,766.25,770,766.25,769.75,0
20080901|2008-08-11 04:00,11,769.5,769.75,765.5,769,0
20080901|2008-08-11 04:30,11,769,770.5,768.25,769.25,0
20080901|2008-08-11 05:00,11,769,770,767,767,0
20080901|2008-08-11 05:30,11,766.75,767.75,762.25,763.5,0
20080901|2008-08-11 09:30,11,761.75,786,761.75,780.75,65
20080901|2008-08-11 10:00,11,781,790.5,775,789.5,29
20080901|2008-08-11 10:30,11,789.5,795.5,785,795,28
20080901|2008-08-11 11:00,11,795.25,813.5,794.5,805,64
20080901|2008-08-11 11:30,11,805.5,805.5,797.5,803.5,17
20080901|2008-08-11 12:00,11,803,809.25,800.75,806.25,11
20080901|2008-08-11 12:30,11,805.25,806.5,790.75,791.5,14
20080901|2008-08-11 13:00,11,791,796,786.75,793,20
20080901|2008-08-11 13:30,11,793.75,793.75,793.75,793.75,0
20080901|2008-08-11 18:00,12,795.5,795.75,787.25,788.25,0
20080901|2008-08-11 18:30,12,788.75,790.5,788.75,790.25,0
20080901|2008-08-11 19:00,12,790,792,790,790.5,0
20080901|2008-08-11 19:30,12,791.5,791.5,791.5,791.5,0
20080901|2008-08-11 20:00,12,790.75,791.5,790.5,791.5,0
20080901|2008-08-11 21:00,12,791.5,791.5,790.25,790.25,0
20080901|2008-08-11 21:30,12,790.25,791.5,790.25,790.75,0
20080901|2008-08-11 22:00,12,791,791.5,791,791.5,0
20080901|2008-08-11 22:30,12,791.5,792.25,790.25,792.25,0
20080901|2008-08-11 23:00,12,790.25,790.25,788.25,789.5,0
20080901|2008-08-11 23:30,12,788,788,786.5,787,0
20080901|2008-08-12 00:00,12,787.5,787.5,787.5,787.5,0
20080901|2008-08-12 00:30,12,788,788.25,788,788.25,0
20080901|2008-08-12 01:00,12,788.25,788.25,786.75,786.75,0
20080901|2008-08-12 01:30,12,787.25,787.5,787.25,787.5,0
20080901|2008-08-12 02:00,12,787.25,793.5,787.25,793.5,0
20080901|2008-08-12 02:30,12,793.5,794,793.5,794,0
20080901|2008-08-12 03:00,12,794.75,796,794.75,795.25,0
20080901|2008-08-12 03:30,12,796.25,796.25,792.75,792.75,0
20080901|2008-08-12 04:00,12,793.5,793.5,793,793.5,0
20080901|2008-08-12 04:30,12,792.5,792.5,789.5,789.5,0
20080901|2008-08-12 05:00,12,788.25,788.75,787.25,788,0
20080901|2008-08-12 05:30,12,788.25,795,788.25,795,0
20080901|2008-08-12 09:30,12,788,799.5,782.5,787,57
20080901|2008-08-12 10:00,12,786.75,787.75,776.25,780.25,27
20080901|2008-08-12 10:30,12,780.25,783.5,779.5,783.25,2
20080901|2008-08-12 11:00,12,783.5,791.25,782,786.25,8
20080901|2008-08-12 11:30,12,786.5,791.75,784.75,786.75,6
20080901|2008-08-12 12:00,12,786.5,792.25,783.25,791.25,7
20080901|2008-08-12 12:30,12,791.25,799.25,790.5,798.25,10
20080901|2008-08-12 13:00,12,798.25,799,788,788.75,26
20080901|2008-08-12 13:30,12,790.25,790.25,790.25,790.25,0
20080901|2008-08-12 18:00,13,790,795.25,790,793.5,0
20080901|2008-08-12 18:30,13,793.75,794.5,793,794.25,0
20080901|2008-08-12 19:00,13,793.25,794.5,793,794.5,0
20080901|2008-08-12 19:30,13,794.5,794.5,793,793,0
20080901|2008-08-12 20:00,13,794.5,794.5,794.25,794.25,0
20080901|2008-08-12 20:30,13,793,794.5,793,794.5,0
20080901|2008-08-12 21:00,13,793.75,794.5,793.5,793.5,0
20080901|2008-08-12 21:30,13,793.5,793.5,793.25,793.25,0
20080901|2008-08-12 22:00,13,793.5,794,793.5,794,0
20080901|2008-08-12 23:30,13,794,794.25,794,794,0
20080901|2008-08-13 00:00,13,794,794,793.75,793.75,0
20080901|2008-08-13 00:30,13,793.5,794.25,792.75,794.25,0
20080901|2008-08-13 01:00,13,792.75,794.75,792.75,794.75,0
20080901|2008-08-13 01:30,13,793.25,795.25,793.25,795.25,0
20080901|2008-08-13 02:00,13,796,796.75,795.5,796.75,0
20080901|2008-08-13 02:30,13,796.25,796.5,794.25,794.25,0
20080901|2008-08-13 03:00,13,794.75,794.75,794.75,794.75,0
20080901|2008-08-13 03:30,13,794.5,795,794.5,794.5,0
20080901|2008-08-13 04:00,13,794.5,794.5,793.25,793.25,0
20080901|2008-08-13 04:30,13,794,794,791.75,791.75,0
20080901|2008-08-13 05:00,13,792.75,795.5,792.75,795.5,0
20080901|2008-08-13 05:30,13,796,798,794.25,795,0
20080901|2008-08-13 09:30,13,795.5,812.25,792.75,805.5,60
20080901|2008-08-13 10:00,13,805.5,822,805.25,817.25,36
20080901|2008-08-13 10:30,13,817.5,840,816.5,835.5,62
20080901|2008-08-13 11:00,13,835.5,839,830.25,839,25
20080901|2008-08-13 11:30,13,839,850.25,833.25,850.25,25
20080901|2008-08-13 12:00,13,850.25,850.25,850.25,850.25,0
20080901|2008-08-13 12:30,13,850.25,850.25,850.25,850.25,0
20080901|2008-08-13 13:00,13,850.25,850.25,850.25,850.25,11
20080901|2008-08-13 13:30,13,850.25,850.25,850.25,850.25,0
20080901|2008-08-13 18:00,14,851,867,849.25,865.5,7
20080901|2008-08-13 18:30,14,865.25,866.25,865,865.5,0
20080901|2008-08-13 19:00,14,865.25,866.25,864.5,866.25,0
20080901|2008-08-13 19:30,14,866,866,865.25,866,0
20080901|2008-08-13 20:00,14,865.5,866,865.25,865.75,0
20080901|2008-08-13 20:30,14,865,865.75,862.25,864,1
20080901|2008-08-13 21:00,14,864.5,865.5,863.25,865.5,0
20080901|2008-08-13 21:30,14,866,869.25,865.5,866,0
20080901|2008-08-13 22:00,14,866.75,866.75,865.25,865.75,0
20080901|2008-08-13 22:30,14,865.75,865.75,864.25,864.75,0
20080901|2008-08-13 23:00,14,865,867.25,865,867.25,0
20080901|2008-08-13 23:30,14,866.5,869.5,866.5,869,1
20080901|2008-08-14 00:00,14,868.5,868.5,867.25,867.25,0
20080901|2008-08-14 00:30,14,867.25,869,866.75,867,0
20080901|2008-08-14 01:00,14,867.25,867.5,860.5,862,0
20080901|2008-08-14 01:30,14,862.25,865,862.25,863,0
20080901|2008-08-14 02:00,14,863,863.5,862.25,863.5,0
20080901|2008-08-14 02:30,14,865,866.25,864.5,864.5,0
20080901|2008-08-14 03:00,14,865,866,865,865.25,0
20080901|2008-08-14 03:30,14,865,868.25,864.5,867.5,0
20080901|2008-08-14 04:00,14,867,867.5,862.5,862.5,0
20080901|2008-08-14 04:30,14,862.5,865.5,862.5,864.75,0
20080901|2008-08-14 05:00,14,864.5,868.25,864,867.5,0
20080901|2008-08-14 05:30,14,867,867.75,865.75,865.75,0
20080901|2008-08-14 06:00,14,865.75,865.75,865.75,865.75,0
20080901|2008-08-14 09:30,14,860.5,888,850.25,861,140
20080901|2008-08-14 10:00,14,861.5,875,850.25,858.25,42
20080901|2008-08-14 10:30,14,858.5,860.5,854,854,7
20080901|2008-08-14 11:00,14,854,855.25,836.75,841.25,32
20080901|2008-08-14 11:30,14,841.25,846,834.75,844.5,13
20080901|2008-08-14 12:00,14,844.5,854.5,843.25,846.75,10
20080901|2008-08-14 12:30,14,846.75,864.5,845.75,860.25,22
20080901|2008-08-14 13:00,14,860.25,865.5,848.75,864.75,30
20080901|2008-08-14 13:30,14,864.5,864.5,864.5,864.5,0
20080901|2008-08-15 09:30,15,853,854.25,844,847.25,34
20080901|2008-08-15 10:00,15,847.25,850,825.5,833.75,33
20080901|2008-08-15 10:30,15,833.5,836.5,820.25,830.75,18
20080901|2008-08-15 11:00,15,830.75,831.25,815.5,825.25,24
20080901|2008-08-15 11:30,15,824.5,828,821,824.75,0
20080901|2008-08-15 12:00,15,824.5,829.5,820.25,822,2
20080901|2008-08-15 12:30,15,822.25,826.5,819,823.25,2
20080901|2008-08-15 13:00,15,822.75,829.25,822.25,829.25,12
20080901|2008-08-15 13:30,15,824.25,824.25,824.25,824.25,0
20080901|2008-08-17 18:00,18,823,842,823,838,1
20080901|2008-08-17 18:30,18,838,839.75,835.5,836,0
20080901|2008-08-17 19:00,18,834.75,836,833.5,833.75,0
20080901|2008-08-17 19:30,18,835.25,843.25,833,837.5,0
20080901|2008-08-17 20:00,18,840.5,842.5,840.5,842,0
20080901|2008-08-17 20:30,18,841.25,841.5,838.25,838.25,0
20080901|2008-08-17 21:00,18,838.5,840,838.25,839.5,0
20080901|2008-08-17 21:30,18,839.5,840.25,837,837,0
20080901|2008-08-17 22:00,18,840,840,836.75,838.25,0
20080901|2008-08-17 22:30,18,839,841,839,841,0
20080901|2008-08-17 23:00,18,841.75,842.25,841.75,842.25,0
20080901|2008-08-17 23:30,18,842.25,845,842.25,844,0
20080901|2008-08-18 00:00,18,844,844.75,844,844,0
20080901|2008-08-18 00:30,18,844.25,847,844.25,847,0
20080901|2008-08-18 01:00,18,844.25,844.25,844.25,844.25,0
20080901|2008-08-18 01:30,18,844,845.25,844,845.25,0
20080901|2008-08-18 02:00,18,844,844,844,844,0
20080901|2008-08-18 02:30,18,843.25,843.25,841,841,0
20080901|2008-08-18 03:00,18,840,840,835.5,835.5,0
20080901|2008-08-18 03:30,18,835.5,836,835.25,835.25,0
20080901|2008-08-18 04:00,18,835.25,836.25,833.75,833.75,0
20080901|2008-08-18 04:30,18,833.75,836.5,833.75,836.25,0
20080901|2008-08-18 05:00,18,836.5,837,834.25,834.75,0
20080901|2008-08-18 05:30,18,834.25,834.25,833.75,834.25,0
20080901|2008-08-18 09:30,18,840.25,841.5,829.5,836.25,14
20080901|2008-08-18 10:00,18,836.75,850.5,834.25,850,15
20080901|2008-08-18 10:30,18,850.25,867,850.25,864.75,23
20080901|2008-08-18 11:00,18,865,874.75,858.25,863.75,9
20080901|2008-08-18 11:30,18,864,865,852.75,857.75,5
20080901|2008-08-18 12:00,18,857.5,864.25,853.75,861,1
20080901|2008-08-18 12:30,18,860.75,873.5,860.25,867.75,3
20080901|2008-08-18 13:00,18,867.75,869,850.5,862,9
20080901|2008-08-18 13:30,18,859.75,859.75,859.75,859.75,0
20080901|2008-08-18 18:00,19,858.5,858.5,849,849.5,0
20080901|2008-08-18 18:30,19,849.5,849.5,843.25,844.25,0
20080901|2008-08-18 19:00,19,843.5,846.5,842.5,845.25,0
20080901|2008-08-18 19:30,19,845,846,843.25,844.5,0
20080901|2008-08-18 20:00,19,844.5,845.75,842.75,843.5,0
20080901|2008-08-18 20:30,19,844.25,850,844.25,848.75,0
20080901|2008-08-18 21:00,19,847.25,849,847.25,849,0
20080901|2008-08-18 21:30,19,848.5,849.25,845,846.25,0
20080901|2008-08-18 22:00,19,846,846,846,846,0
20080901|2008-08-18 22:30,19,847.75,849.5,847,849,0
20080901|2008-08-18 23:30,19,848.5,848.5,848.5,848.5,0
20080901|2008-08-19 00:00,19,849.75,849.75,849,849.75,0
20080901|2008-08-19 00:30,19,849.5,849.5,849.5,849.5,0
20080901|2008-08-19 01:00,19,848.25,848.25,848.25,848.25,0
20080901|2008-08-19 01:30,19,848,848.5,848,848.5,0
20080901|2008-08-19 02:00,19,848.25,848.75,847,848.75,0
20080901|2008-08-19 02:30,19,850,850,849,849,0
20080901|2008-08-19 03:00,19,849.25,849.25,847,847,0
20080901|2008-08-19 03:30,19,847,847.5,847,847,0
20080901|2008-08-19 04:00,19,847.75,848.5,847.75,848,0
20080901|2008-08-19 04:30,19,848,848,846.25,847,0
20080901|2008-08-19 05:00,19,846.5,846.5,846.25,846.25,0
20080901|2008-08-19 05:30,19,845.25,847.75,845.25,847.75,0
20080901|2008-08-19 06:00,19,848,848,848,848,0
20080901|2008-08-19 09:30,19,844.75,865,844.75,860,19
20080901|2008-08-19 10:00,19,860,872.75,859.75,866.75,8
20080901|2008-08-19 10:30,19,866.75,871.75,863.5,869.5,1
20080901|2008-08-19 11:00,19,869,873.25,856,862,3
20080901|2008-08-19 11:30,19,861.5,865,847.5,858,2
20080901|2008-08-19 12:00,19,858.75,862,847,851,3
20080901|2008-08-19 12:30,19,850.75,856,841,850.25,5
20080901|2008-08-19 13:00,19,850.25,856,843.25,843.25,3
20080901|2008-08-19 13:30,19,845.25,845.25,845.25,845.25,0
20080901|2008-08-19 18:00,20,843,850,842.5,849.5,0
20080901|2008-08-19 18:30,20,849,852.25,849,852.25,0
20080901|2008-08-19 19:00,20,852.75,853.75,852.75,853.25,0
20080901|2008-08-19 19:30,20,853.25,853.25,851.25,851.25,0
20080901|2008-08-19 20:00,20,852.25,852.25,850,851.25,0
20080901|2008-08-19 20:30,20,849.75,849.75,847,848.25,0
20080901|2008-08-19 21:00,20,850.75,851.5,850.75,851,0
20080901|2008-08-19 21:30,20,851.25,851.25,851.25,851.25,0
20080901|2008-08-19 22:00,20,852.75,852.75,850.25,850.25,0
20080901|2008-08-19 22:30,20,852.75,853,852.75,853,0
20080901|2008-08-19 23:00,20,852,853.25,852,853.25,0
20080901|2008-08-19 23:30,20,852,852,852,852,0
20080901|2008-08-20 00:30,20,855,856,855,856,0
20080901|2008-08-20 01:00,20,856,856,856,856,0
20080901|2008-08-20 01:30,20,855.25,855.25,855.25,855.25,0
20080901|2008-08-20 02:00,20,855.25,857,853.5,857,0
20080901|2008-08-20 02:30,20,855,855,855,855,0
20080901|2008-08-20 03:30,20,853,853,853,853,0
20080901|2008-08-20 04:00,20,853.75,855,853.75,855,0
20080901|2008-08-20 05:00,20,853.75,855,853.75,855,0
20080901|2008-08-20 05:30,20,856.25,856.25,854.25,854.25,0
20080901|2008-08-20 09:30,20,854.25,866.25,849,856.5,12
20080901|2008-08-20 10:00,20,857,862,854,858.75,0
20080901|2008-08-20 10:30,20,859,869.25,859,860.5,0
20080901|2008-08-20 11:00,20,861,867.75,861,865.5,0
20080901|2008-08-20 11:30,20,865.25,873.5,864.75,871.75,0
20080901|2008-08-20 12:00,20,872.75,876,869.5,871.5,1
20080901|2008-08-20 12:30,20,871.75,872.5,867.75,868.5,0
20080901|2008-08-20 13:00,20,868.5,877.75,864,875.5,4
20080901|2008-08-20 13:30,20,874.75,874.75,874.75,874.75,0
20080901|2008-08-20 18:00,21,873.75,874.75,870,871.5,0
20080901|2008-08-20 18:30,21,873,873,873,873,0
20080901|2008-08-20 19:00,21,872.5,873,872.5,873,0
20080901|2008-08-20 19:30,21,873,873,873,873,0
20080901|2008-08-20 20:00,21,872.25,873.25,872,872,0
20080901|2008-08-20 20:30,21,874,874.5,874,874.5,0
20080901|2008-08-20 21:00,21,874,875.25,874,875.25,0
20080901|2008-08-20 21:30,21,875.5,876.5,875.5,875.75,0
20080901|2008-08-20 22:00,21,876.5,877.75,876.5,877.75,0
20080901|2008-08-20 22:30,21,877.25,878,877.25,878,0
20080901|2008-08-20 23:00,21,877.5,877.75,877.5,877.75,0
20080901|2008-08-20 23:30,21,878,878,878,878,0
20080901|2008-08-21 00:30,21,877.75,882.75,877.5,882.75,0
20080901|2008-08-21 01:00,21,881,881,880.25,880.25,0
20080901|2008-08-21 02:00,21,877.25,877.5,876.25,876.25,0
20080901|2008-08-21 02:30,21,876,878.75,876,878,0
20080901|2008-08-21 03:00,21,878,878,876.5,877,0
20080901|2008-08-21 03:30,21,877.75,878,876.75,877.25,0
20080901|2008-08-21 04:00,21,878,878,876.75,877.5,0
20080901|2008-08-21 04:30,21,877,877.25,877,877.25,0
20080901|2008-08-21 05:00,21,877.5,877.5,877,877,0
20080901|2008-08-21 05:30,21,877,882.25,877,882,0
20080901|2008-08-21 09:30,21,886.75,932.25,886.75,927,43
20080901|2008-08-21 10:00,21,926.5,926.5,908.5,910.25,9
20080901|2008-08-21 10:30,21,910.75,915,908.75,910,1
20080901|2008-08-21 11:00,21,910,916,907,908.5,0
20080901|2008-08-21 11:30,21,908.25,911.75,903.5,905.75,0
20080901|2008-08-21 12:00,21,905,912.5,905,906.25,0
20080901|2008-08-21 12:30,21,907,909.75,902,908.25,0
20080901|2008-08-21 13:00,21,908.5,909,894.25,894.5,8
20080901|2008-08-21 13:30,21,897.25,897.25,897.25,897.25,0
20080901|2008-08-21 18:00,22,893,893.5,888,889.75,0
20080901|2008-08-21 18:30,22,890,890,883.75,884.25,0
20080901|2008-08-21 19:00,22,885.75,886,885.75,886,0
20080901|2008-08-21 19:30,22,888,889,887,887,0
20080901|2008-08-21 20:00,22,888.75,888.75,887,887,0
20080901|2008-08-21 20:30,22,886,887.25,885.75,885.75,0
20080901|2008-08-21 21:00,22,885.75,885.75,885,885,0
20080901|2008-08-21 21:30,22,885,885,883,883,0
20080901|2008-08-21 22:00,22,882.5,882.5,882.5,882.5,0
20080901|2008-08-21 23:00,22,883,883.5,882.5,883.5,0
20080901|2008-08-21 23:30,22,883.5,883.5,883.5,883.5,0
20080901|2008-08-22 00:00,22,882,883.75,881.5,883.75,0
20080901|2008-08-22 00:30,22,883.75,883.75,883.75,883.75,0
20080901|2008-08-22 01:00,22,884,884.25,884,884.25,0
20080901|2008-08-22 01:30,22,881.5,881.5,881.5,881.5,0
20080901|2008-08-22 02:00,22,884.5,884.5,884.5,884.5,0
20080901|2008-08-22 02:30,22,884.5,885.25,884.5,885.25,0
20080901|2008-08-22 03:30,22,883.25,883.25,883,883,0
20080901|2008-08-22 04:00,22,882.25,885.25,882.25,885.25,0
20080901|2008-08-22 04:30,22,884,884,884,884,0
20080901|2008-08-22 05:00,22,882,885,882,885,0
20080901|2008-08-22 05:30,22,886,889,886,888,0
20080901|2008-08-22 09:30,22,894.75,894.75,875.25,875.75,5
20080901|2008-08-22 10:00,22,876,878,867.75,877.25,3
20080901|2008-08-22 10:30,22,876.25,882.5,872.75,880.5,0
20080901|2008-08-22 11:00,22,880.5,881.25,872.5,876.5,0
20080901|2008-08-22 11:30,22,877,880.25,873,878,0
20080901|2008-08-22 12:00,22,877.5,878.75,872.75,874,0
20080901|2008-08-22 12:30,22,874.25,877.25,867.25,869,1
20080901|2008-08-22 13:00,22,868.75,872.25,863,864.25,6
20080901|2008-08-22 13:30,22,865.5,865.5,865.5,865.5,0
20080901|2008-08-24 18:00,25,875,885,873,881,0
20080901|2008-08-24 18:30,25,880.5,880.5,874.5,874.5,0
20080901|2008-08-24 19:00,25,873.25,873.25,866,870,0
20080901|2008-08-24 19:30,25,868.5,871,867.5,871,0
20080901|2008-08-24 20:00,25,873,874.5,873,874.5,0
20080901|2008-08-24 20:30,25,873.25,874.25,869.25,871.75,0
20080901|2008-08-24 21:00,25,874.75,876.25,873.5,876.25,0
20080901|2008-08-24 21:30,25,876,876.25,876,876.25,0
20080901|2008-08-24 22:00,25,877,878,877,878,0
20080901|2008-08-24 22:30,25,877.75,877.75,876.5,877,0
20080901|2008-08-24 23:00,25,877,879,877,879,0
20080901|2008-08-24 23:30,25,879,879,879,879,0
20080901|2008-08-25 00:00,25,879,879,879,879,0
20080901|2008-08-25 00:30,25,877.25,877.25,877.25,877.25,0
20080901|2008-08-25 01:00,25,877,877,877,877,0
20080901|2008-08-25 02:00,25,877.5,877.75,877.5,877.75,0
20080901|2008-08-25 02:30,25,878,878,877,877,0
20080901|2008-08-25 03:00,25,878.25,878.25,878.25,878.25,0
20080901|2008-08-25 03:30,25,875.25,875.25,873.25,873.25,0
20080901|2008-08-25 04:00,25,877.75,877.75,877.75,877.75,0
20080901|2008-08-25 05:00,25,874.75,875,874.75,875,0
20080901|2008-08-25 09:30,25,883,883,860.25,861.75,2
20080901|2008-08-25 10:00,25,862,865,848,850,2
20080901|2008-08-25 10:30,25,849.25,859.25,845.5,856.5,1
20080901|2008-08-25 11:00,25,856.75,857.25,850.5,851.5,0
20080901|2008-08-25 11:30,25,853,853.25,848,848.5,0
20080901|2008-08-25 12:00,25,848.75,852.75,846,852.75,0
20080901|2008-08-25 12:30,25,852.5,853,848.75,850.5,0
20080901|2008-08-25 13:00,25,850.75,850.75,839.25,842,0
20080901|2008-08-25 13:30,25,840.25,840.25,840.25,840.25,0
20080901|2008-08-25 18:00,26,840,844.75,839.75,841.5,0
20080901|2008-08-25 18:30,26,841,841,826.5,826.5,0
20080901|2008-08-25 19:00,26,827.25,827.5,826.5,827.25,0
20080901|2008-08-25 19:30,26,829,833.25,829,833.25,0
20080901|2008-08-25 20:00,26,831,837,831,837,0
20080901|2008-08-25 20:30,26,832.75,835.5,832.25,832.75,0
20080901|2008-08-25 21:00,26,833.5,833.75,833.5,833.75,0
20080901|2008-08-25 21:30,26,831.75,831.75,831.75,831.75,0
20080901|2008-08-25 22:00,26,833,833,833,833,0
20080901|2008-08-26 00:30,26,828.5,828.5,827.5,827.5,0
20080901|2008-08-26 01:00,26,828.75,829.5,828.25,829.5,0
20080901|2008-08-26 01:30,26,828.75,828.75,828.5,828.5,0
20080901|2008-08-26 02:00,26,832.25,834,832.25,834,0
20080901|2008-08-26 02:30,26,834.75,835,834.5,835,0
20080901|2008-08-26 03:00,26,829,829,829,829,0
20080901|2008-08-26 03:30,26,827.75,827.75,827.75,827.75,0
20080901|2008-08-26 04:00,26,827.75,827.75,825.5,826,0
20080901|2008-08-26 04:30,26,825.75,825.75,821.75,821.75,0
20080901|2008-08-26 05:00,26,821.75,822.25,810.5,810.5,0
20080901|2008-08-26 05:30,26,813,817,812.5,815.25,0
20080901|2008-08-26 09:30,26,825,833.75,816.5,824.25,2
20080901|2008-08-26 10:00,26,823.5,833.25,819.5,828.75,0
20080901|2008-08-26 10:30,26,828,831,825,825.5,0
20080901|2008-08-26 11:00,26,826.5,831,822,828,0
20080901|2008-08-26 11:30,26,828.5,832.5,826.25,829.5,0
20080901|2008-08-26 12:00,26,829.75,831.75,825.5,830.5,0
20080901|2008-08-26 12:30,26,830.5,833.5,827.5,830.5,0
20080901|2008-08-26 13:00,26,830.25,833,825.25,831.25,0
20080901|2008-08-26 13:30,26,830.5,830.5,830.5,830.5,0
20080901|2008-08-26 18:00,27,831.25,832,829.75,831.5,0
20080901|2008-08-26 18:30,27,831.25,833,828.75,829.25,0
20080901|2008-08-26 19:30,27,833.75,838.25,833.5,836.75,0
20080901|2008-08-26 20:00,27,834.25,834.25,834.25,834.25,0
20080901|2008-08-26 20:30,27,835.75,837,835.75,836,0
20080901|2008-08-26 22:00,27,835.75,836.5,835.75,836.5,0
20080901|2008-08-26 23:00,27,838.5,839.5,838.25,839.5,0
20080901|2008-08-27 00:00,27,836.75,836.75,835.25,836.75,0
20080901|2008-08-27 00:30,27,837,837.25,837,837.25,0
20080901|2008-08-27 01:00,27,837,837,837,837,0
20080901|2008-08-27 02:30,27,833.5,833.5,832.25,832.25,0
20080901|2008-08-27 03:00,27,832.25,832.25,830.5,831.5,0
20080901|2008-08-27 03:30,27,831.5,832,831.25,831.75,0
20080901|2008-08-27 04:00,27,831.75,831.75,831.25,831.75,0
20080901|2008-08-27 04:30,27,833.75,836.5,833.75,836.5,0
20080901|2008-08-27 05:00,27,838,839.5,838,838.75,0
20080901|2008-08-27 09:30,27,833.25,836,808.5,810,8
20080901|2008-08-27 10:00,27,810,813.75,799.5,801.25,1
20080901|2008-08-27 10:30,27,800.5,807,797.25,805.75,2
20080901|2008-08-27 11:00,27,805.75,811.25,805.75,808.75,0
20080901|2008-08-27 11:30,27,808.75,809.25,801.25,801.25,0
20080901|2008-08-27 12:00,27,802,805.75,802,804.25,0
20080901|2008-08-27 12:30,27,803.75,805.75,799.5,803.5,0
20080901|2008-08-27 13:00,27,805.5,808.25,801.5,805.5,0
20080901|2008-08-27 13:30,27,802.75,802.75,802.75,802.75,0
20080901|2008-08-27 18:00,28,804.25,805,804,804,0
20080901|2008-08-27 18:30,28,803,803,803,803,0
20080901|2008-08-27 19:00,28,801,801,801,801,0
20080901|2008-08-27 19:30,28,800.5,801,798.5,798.5,0
20080901|2008-08-27 20:00,28,802.25,802.25,802.25,802.25,0
20080901|2008-08-27 20:30,28,802.25,802.5,802.25,802.5,0
20080901|2008-08-27 21:00,28,804,804,804,804,0
20080901|2008-08-27 21:30,28,804,804,803,803.75,0
20080901|2008-08-27 22:00,28,803,803,803,803,0
20080901|2008-08-27 22:30,28,805,805,805,805,0
20080901|2008-08-27 23:00,28,804.25,804.25,804.25,804.25,0
20080901|2008-08-28 00:00,28,806.5,807.75,803.75,803.75,0
20080901|2008-08-28 00:30,28,805,806.5,804,806.5,0
20080901|2008-08-28 01:00,28,805.5,805.5,803.75,803.75,0
20080901|2008-08-28 01:30,28,804.5,804.5,804.5,804.5,0
20080901|2008-08-28 02:00,28,803.5,806.5,803.5,806.5,0
20080901|2008-08-28 02:30,28,805.5,805.5,803.75,804.5,0
20080901|2008-08-28 03:00,28,804.5,804.5,804.5,804.5,0
20080901|2008-08-28 03:30,28,804.5,804.5,804,804,0
20080901|2008-08-28 04:00,28,803.25,805.75,803,805.5,0
20080901|2008-08-28 04:30,28,805.75,805.75,803,803,0
20080901|2008-08-28 05:00,28,795.5,795.5,793.75,794.75,0
20080901|2008-08-28 05:30,28,796.5,797,796.5,797,0
20080901|2008-08-28 09:30,28,797,797.25,779.25,792.75,0
20080901|2008-08-28 10:00,28,793.75,798.5,786.5,789,0
20080901|2008-08-28 10:30,28,789.25,792,782.75,784.75,0
20080901|2008-08-28 11:00,28,790,793.25,784.75,788.5,0
20080901|2008-08-28 11:30,28,786.5,791.25,785.5,789.5,0
20080901|2008-08-28 12:00,28,790.5,792.75,786,789,0
20080901|2008-08-28 12:30,28,788.75,791.5,788,789.25,0
20080901|2008-08-28 13:00,28,789,792.75,787.5,788.5,0
20080901|2008-08-28 13:30,28,789,789,789,789,0
20080901|2008-08-28 18:00,29,789,789.25,789,789.25,0
20080901|2008-08-28 18:30,29,790.5,790.5,790,790,0
20080901|2008-08-29 02:30,29,787,787,787,787,0
20080901|2008-08-29 03:00,29,786,786,786,786,0
20080901|2008-08-29 03:30,29,782.75,782.75,782.5,782.5,0
20080901|2008-08-29 04:00,29,780,781.75,780,781.75,0
20080901|2008-08-29 09:30,29,780,791.25,780,789,0
20080901|2008-08-29 10:00,29,790.5,791.25,786,787,0
20080901|2008-08-29 10:30,29,787.75,788,785.75,787,0
20080901|2008-08-29 11:00,29,788,788.5,786,786.75,0
20080901|2008-08-29 11:30,29,785,785,781.25,782.75,0
20080901|2008-08-29 12:00,29,782.5,782.5,779.5,780,0
20080901|2008-08-29 12:30,29,781,786,780.5,782.5,0
20080901|2008-08-29 13:00,29,782.5,784,778,778.75,0
20080901|2008-08-29 13:30,29,779.25,779.25,779.25,779.25,0
20080901|2008-09-01 18:00,2,770,770,765,765.25,0
20080901|2008-09-01 18:30,2,763.5,763.5,763.5,763.5,0
20080901|2008-09-01 19:30,2,762,762.5,760.25,760.25,0
20080901|2008-09-01 20:30,2,763,763,763,763,0
20080901|2008-09-01 22:00,2,762.25,762.25,762.25,762.25,0
20080901|2008-09-01 23:30,2,761.75,761.75,761.75,761.75,0
20080901|2008-09-02 00:00,2,761,761,761,761,0
20080901|2008-09-02 02:30,2,759.75,760.5,759,759.25,0
20080901|2008-09-02 03:00,2,755.5,755.5,750,750,0
20080901|2008-09-02 03:30,2,747.75,748,747.75,748,0
20080901|2008-09-02 04:30,2,740,740,739.5,739.5,0
20080901|2008-09-02 05:30,2,745.5,745.5,745.5,745.5,0
20080901|2008-09-02 09:30,2,748.25,755.25,741.25,745.5,0
20080901|2008-09-02 10:00,2,744,744,734.25,740.25,0
20080901|2008-09-02 10:30,2,736.75,738.5,736,736.5,0
20080901|2008-09-02 11:00,2,737,738.25,736,737,1
20080901|2008-09-02 11:30,2,738,738.5,738,738,0
20080901|2008-09-02 12:00,2,741.5,749,741.5,744,0
20080901|2008-09-02 12:30,2,742.5,748,740,741.5,0
20080901|2008-09-02 13:00,2,744.5,745.5,742.5,743.5,0
20080901|2008-09-02 13:30,2,744.25,744.25,744.25,744.25,0
20080901|2008-09-02 19:00,3,744,744,742,742,0
20080901|2008-09-02 19:30,3,741.25,741.25,741.25,741.25,0
20080901|2008-09-03 01:30,3,745.25,745.25,745.25,745.25,0
20080901|2008-09-03 09:30,3,744,751.25,742.25,746,0
20080901|2008-09-03 10:00,3,747,747.75,740,740,0
20080901|2008-09-03 10:30,3,746.75,747.25,746.5,747,0
20080901|2008-09-03 11:00,3,750,750.25,750,750.25,0
20080901|2008-09-03 12:00,3,752,756.5,751.5,756.5,0
20080901|2008-09-03 13:00,3,755.75,755.75,751.75,751.75,0
20080901|2008-09-03 13:30,3,752.25,752.25,752.25,752.25,0
20080901|2008-09-03 18:00,4,758.75,759,758.75,759,0
20080901|2008-09-04 02:30,4,756.25,756.25,756.25,756.25,0
20080901|2008-09-04 03:30,4,761.5,761.5,761.5,761.5,0
20080901|2008-09-04 05:30,4,761.5,761.5,761.5,761.5,0
20080901|2008-09-04 09:30,4,756,763.75,755.5,757,0
20080901|2008-09-04 10:00,4,756,757,752.5,752.5,0
20080901|2008-09-04 10:30,4,753,754.75,753,754.75,0
20080901|2008-09-04 11:00,4,756.5,758.25,756.25,758.25,0
20080901|2008-09-04 11:30,4,757.5,757.5,756.25,756.25,0
20080901|2008-09-04 12:30,4,757.5,757.5,754.5,754.5,0
20080901|2008-09-04 13:00,4,753,754.25,753,754.25,0
20080901|2008-09-04 13:30,4,755.25,755.25,755.25,755.25,0
20080901|2008-09-04 18:00,5,744.5,744.5,744.5,744.5,0
20080901|2008-09-05 09:30,5,733,733.5,721.75,727,0
20080901|2008-09-05 10:00,5,725.5,730.5,725.5,729.5,0
20080901|2008-09-05 10:30,5,728,728,725,727.5,0
20080901|2008-09-05 12:00,5,727,727,727,727,0
20080901|2008-09-05 12:30,5,725.75,726,725.75,726,0
20080901|2008-09-05 13:00,5,727.75,730,727.75,730,0
20080901|2008-09-05 13:30,5,729.75,729.75,729.75,729.75,0
20080901|2008-09-07 18:00,8,738,738,738,738,0
20080901|2008-09-07 18:30,8,740.75,740.75,740.75,740.75,0
20080901|2008-09-08 09:30,8,734,734,721,727.5,0
20080901|2008-09-08 10:00,8,729.5,729.5,729.5,729.5,0
20080901|2008-09-08 10:30,8,725.25,726.75,722.75,723,0
20080901|2008-09-08 12:00,8,732,732,726.5,726.5,0
20080901|2008-09-08 12:30,8,731.25,731.25,731.25,731.25,0
20080901|2008-09-08 13:00,8,729.25,729.25,722,722,0
20080901|2008-09-08 13:30,8,722.75,722.75,722.75,722.75,0
20080901|2008-09-08 18:00,9,720.75,720.75,720.75,720.75,0
20080901|2008-09-08 22:00,9,712,712,712,712,0
20080901|2008-09-08 22:30,9,712,712,712,712,0
20080901|2008-09-08 23:00,9,712,712,712,712,0
20080901|2008-09-09 09:30,9,715,715,700,705,0
20080901|2008-09-09 10:30,9,707,707,707,707,0
20080901|2008-09-09 11:30,9,712.5,712.5,712.25,712.25,0
20080901|2008-09-09 12:30,9,721,721,713.25,713.25,0
20080901|2008-09-09 13:30,9,711.5,711.5,711.5,711.5,0
20080901|2008-09-10 09:30,10,701,701,701,701,0
20080901|2008-09-10 10:00,10,701,701,699.75,700.25,0
20080901|2008-09-10 10:30,10,698,698,698,698,0
20080901|2008-09-10 11:00,10,701.75,701.75,701.75,701.75,0
20080901|2008-09-10 11:30,10,701.5,703.25,701.5,703.25,0
20080901|2008-09-10 12:30,10,703.5,711,703.5,711,0
20080901|2008-09-10 13:00,10,708.5,708.5,707,707,0
20080901|2008-09-10 13:30,10,706.75,706.75,706.75,706.75,0
20080901|2008-09-11 09:30,11,699.5,702,699.5,702,0
20080901|2008-09-11 10:30,11,711.25,714.75,711.25,714.5,0
20080901|2008-09-11 11:00,11,714.5,714.5,714.25,714.25,0
20080901|2008-09-11 12:00,11,713.5,713.5,713.5,713.5,0
20080901|2008-09-11 12:30,11,708.75,713.25,708.75,713.25,0
20080901|2008-09-11 13:30,11,707.25,707.25,707.25,707.25,0
20080901|2008-09-12 02:00,12,715.75,715.75,715.75,715.75,0
20080901|2008-09-12 09:30,12,723.5,724.75,711.5,716.25,0
20080901|2008-09-12 10:00,12,702,703.75,699,703.75,0
20080901|2008-09-12 11:30,12,710,710,703,703,0
20080901|2008-09-12 12:00,12,703.75,703.75,703.75,703.75,0
20080901|2008-09-12 13:30,12,703.75,703.75,703.75,703.75,0
20081201|2008-05-04 18:00,5,842.5,851,842.5,851,0
20081201|2008-05-04 18:30,5,850.75,852,850,851,0
20081201|2008-05-04 19:00,5,851,852,850.25,850.75,0
20081201|2008-05-04 19:30,5,850.75,850.75,850.75,850.75,0
20081201|2008-05-04 20:00,5,852.25,865.75,823.5,838.75,5
20081201|2008-05-04 20:30,5,840,843.5,839.5,843.5,0
20081201|2008-05-04 21:00,5,843.25,846,840.5,846,0
20081201|2008-05-04 21:30,5,845.5,845.5,845.5,845.5,0
20081201|2008-05-04 22:00,5,847.5,854,847.5,854,0
20081201|2008-05-04 22:30,5,854,855,851,851,0
20081201|2008-05-04 23:00,5,852.5,852.5,852.5,852.5,0
20081201|2008-05-05 00:30,5,852.5,853.25,852.5,852.5,0
20081201|2008-05-05 01:00,5,851.5,851.5,851.5,851.5,0
20081201|2008-05-05 01:30,5,851.5,851.5,851.5,851.5,0
20081201|2008-05-05 02:30,5,850.75,851.25,850.75,851.25,0
20081201|2008-05-05 03:00,5,852,852,850.75,852,0
20081201|2008-05-05 03:30,5,852,854.5,852,854.5,0
20081201|2008-05-05 04:00,5,854.5,854.5,854.5,854.5,0
20081201|2008-05-05 04:30,5,856.75,856.75,856.75,856.75,0
20081201|2008-05-05 05:00,5,853,853,853,853,0
20081201|2008-05-05 05:30,5,852,852,848.75,848.75,0
20081201|2008-05-05 09:30,5,847.25,851.5,837.25,837.5,1
20081201|2008-05-05 10:00,5,837.5,850,837,843.25,2
20081201|2008-05-05 10:30,5,843.5,844,840,841.75,0
20081201|2008-05-05 11:00,5,841.25,843.5,837.25,842,0
20081201|2008-05-05 11:30,5,842,844.25,842,843,0
20081201|2008-05-05 12:00,5,844,845.5,843,845,0
20081201|2008-05-05 12:30,5,844.25,844.5,832,834.75,0
20081201|2008-05-05 13:00,5,835.5,840.5,833.5,840.5,0
20081201|2008-05-05 13:30,5,839.75,839.75,839.75,839.75,0
20081201|2008-05-05 18:00,6,840,840,835,836,0
20081201|2008-05-05 19:00,6,835.25,835.25,835,835,0
20081201|2008-05-05 19:30,6,836.25,836.25,836.25,836.25,0
20081201|2008-05-05 20:00,6,837,838.5,837,838.5,0
20081201|2008-05-05 20:30,6,839,839,839,839,0
20081201|2008-05-05 21:00,6,838.5,838.75,838.5,838.75,0
20081201|2008-05-05 21:30,6,839.5,840,839.5,840,0
20081201|2008-05-05 22:00,6,839,841.5,839,840.25,0
20081201|2008-05-05 22:30,6,841.25,841.25,841.25,841.25,0
20081201|2008-05-05 23:00,6,840,840.75,840,840.75,0
20081201|2008-05-05 23:30,6,840.75,840.75,840.75,840.75,0
20081201|2008-05-06 00:00,6,839.5,839.5,839.5,839.5,0
20081201|2008-05-06 00:30,6,839.5,841,839.5,841,0
20081201|2008-05-06 01:30,6,841,841,841,841,0
20081201|2008-05-06 02:00,6,841,841.5,839,840.75,0
20081201|2008-05-06 02:30,6,840.5,840.5,839.75,839.75,0
20081201|2008-05-06 03:00,6,839,839,837.5,839,0
20081201|2008-05-06 03:30,6,840,840,839,839,0
20081201|2008-05-06 04:00,6,840.25,840.25,838.75,838.75,0
20081201|2008-05-06 04:30,6,839,839,838,838.75,0
20081201|2008-05-06 05:00,6,839.75,839.75,839.75,839.75,0
20081201|2008-05-06 05:30,6,839.75,839.75,838,838,0
20081201|2008-05-06 09:30,6,839.25,856.5,837,855,2
20081201|2008-05-06 10:00,6,856,860.5,853.75,859.75,0
20081201|2008-05-06 10:30,6,858.5,867.5,857.75,865.5,3
20081201|2008-05-06 11:00,6,865.5,869.5,861.25,861.25,0
20081201|2008-05-06 11:30,6,861,867,861,867,0
20081201|2008-05-06 12:00,6,867.25,869.5,858.25,860,0
20081201|2008-05-06 12:30,6,861,867,859,865,1
20081201|2008-05-06 13:00,6,864.75,865,851.5,851.75,2
20081201|2008-05-06 13:30,6,852.75,852.75,852.75,852.75,0
20081201|2008-05-06 18:00,7,852,852,851.75,851.75,0
20081201|2008-05-06 18:30,7,854.5,854.5,854.5,854.5,0
20081201|2008-05-06 19:00,7,856,856,856,856,0
20081201|2008-05-06 20:30,7,857,857,857,857,0
20081201|2008-05-06 21:00,7,857,857,857,857,0
20081201|2008-05-06 21:30,7,856,856,856,856,0
20081201|2008-05-06 22:00,7,856,856,856,856,0
20081201|2008-05-06 22:30,7,856,856,856,856,0
20081201|2008-05-06 23:00,7,855,855,855,855,0
20081201|2008-05-06 23:30,7,856.25,858.75,856.25,858.75,0
20081201|2008-05-07 00:30,7,857,857,857,857,0
20081201|2008-05-07 01:00,7,857,857,856.5,856.5,0
20081201|2008-05-07 02:00,7,855,858.75,855,855.5,0
20081201|2008-05-07 02:30,7,855,857,854.75,854.75,0
20081201|2008-05-07 03:00,7,856,857,856,857,0
20081201|2008-05-07 03:30,7,856.75,857,856.75,857,0
20081201|2008-05-07 04:00,7,857.25,859.5,857.25,859.5,0
20081201|2008-05-07 04:30,7,859.75,860.5,859.75,860.5,0
20081201|2008-05-07 05:00,7,860,860,859,859,0
20081201|2008-05-07 05:30,7,857.25,857.25,853.25,853.25,0
20081201|2008-05-07 09:30,7,852,852.5,837.75,842.75,6
20081201|2008-05-07 10:00,7,843,844,840.5,843.25,0
20081201|2008-05-07 10:30,7,843.25,846.25,841,842.5,2
20081201|2008-05-07 11:00,7,845.5,845.75,841,845.25,0
20081201|2008-05-07 11:30,7,845,845.5,841.5,843.25,0
20081201|2008-05-07 12:00,7,843,847,842.75,846.25,0
20081201|2008-05-07 12:30,7,846.75,846.75,843.5,843.5,0
20081201|2008-05-07 13:00,7,844,846.75,841.5,842.25,0
20081201|2008-05-07 13:30,7,842.5,842.5,842.5,842.5,0
20081201|2008-05-07 18:00,8,845,845,844.75,844.75,0
20081201|2008-05-07 18:30,8,845.5,845.75,845.5,845.75,0
20081201|2008-05-07 19:00,8,846,846,846,846,0
20081201|2008-05-07 19:30,8,845.25,846.25,845.25,846.25,0
20081201|2008-05-07 20:30,8,845.5,846,845.5,846,0
20081201|2008-05-07 21:00,8,845,845.25,845,845.25,0
20081201|2008-05-07 21:30,8,845.25,845.25,839.5,839.5,0
20081201|2008-05-07 22:00,8,841,842.75,841,842.75,0
20081201|2008-05-07 22:30,8,841.75,841.75,841.5,841.5,0
20081201|2008-05-07 23:00,8,845,845,845,845,0
20081201|2008-05-07 23:30,8,845,845,845,845,0
20081201|2008-05-08 00:00,8,844.25,845,844.25,845,0
20081201|2008-05-08 00:30,8,844.5,844.5,844.5,844.5,0
20081201|2008-05-08 01:00,8,844.5,844.5,844.5,844.5,0
20081201|2008-05-08 01:30,8,845,845,845,845,0
20081201|2008-05-08 02:30,8,845.75,846.25,845.5,846.25,0
20081201|2008-05-08 03:00,8,846,846,846,846,0
20081201|2008-05-08 03:30,8,844.5,844.5,844.5,844.5,0
20081201|2008-05-08 05:30,8,846.75,849.25,846.75,849.25,0
20081201|2008-05-08 09:30,8,849.25,854.5,843.5,852,3
20081201|2008-05-08 10:00,8,851.75,865,850,860.5,3
20081201|2008-05-08 10:30,8,861,873.5,860,871,3
20081201|2008-05-08 11:00,8,872.5,876,869.25,871.25,1
20081201|2008-05-08 11:30,8,871.5,871.5,866.25,871,0
20081201|2008-05-08 12:00,8,871,873,865.5,866,0
20081201|2008-05-08 12:30,8,865.75,867,854.5,856.75,2
20081201|2008-05-08 13:00,8,856.75,857,852.25,856,0
20081201|2008-05-08 13:30,8,856.25,856.25,856.25,856.25,0
20081201|2008-05-08 18:00,9,857.5,858.75,855.25,857,0
20081201|2008-05-08 18:30,9,860,860,857,857,0
20081201|2008-05-08 19:00,9,856.5,856.5,856.5,856.5,0
20081201|2008-05-08 20:30,9,856.5,856.5,856.5,856.5,0
20081201|2008-05-08 22:00,9,856.5,856.5,856.5,856.5,0
20081201|2008-05-09 00:30,9,859.25,859.5,859.25,859.5,0
20081201|2008-05-09 01:00,9,860,860,860,860,0
20081201|2008-05-09 01:30,9,860,862.5,859.5,862.5,0
20081201|2008-05-09 02:00,9,863.75,863.75,863.75,863.75,0
20081201|2008-05-09 02:30,9,864,865.25,862.25,865.25,0
20081201|2008-05-09 03:00,9,865.25,865.25,865.25,865.25,0
20081201|2008-05-09 03:30,9,869,871.25,869,871.25,0
20081201|2008-05-09 04:00,9,872.5,872.5,871.5,872,0
20081201|2008-05-09 05:00,9,874.5,875.5,874.25,875,0
20081201|2008-05-09 05:30,9,872,872.5,872,872,0
20081201|2008-05-09 09:30,9,864.25,864.25,829,833,11
20081201|2008-05-09 10:00,9,833,838.5,831.75,832.5,0
20081201|2008-05-09 10:30,9,833.25,834.25,825,832.5,3
20081201|2008-05-09 11:00,9,831.5,836.25,831.5,833.5,0
20081201|2008-05-09 11:30,9,833.75,841.25,833.5,840.5,2
20081201|2008-05-09 12:00,9,840.5,845,837.25,837.75,0
20081201|2008-05-09 12:30,9,837.5,837.75,833.5,836.25,0
20081201|2008-05-09 13:00,9,834.75,842,833.5,839,1
20081201|2008-05-09 13:30,9,839.5,839.5,839.5,839.5,0
20081201|2008-05-11 18:00,12,840,840,835.25,835.25,0
20081201|2008-05-11 18:30,12,833.5,833.5,833.5,833.5,0
20081201|2008-05-11 19:00,12,834,835.5,834,835.5,0
20081201|2008-05-11 20:00,12,837.75,838,837.75,838,0
20081201|2008-05-11 20:30,12,840,840,835.75,835.75,0
20081201|2008-05-11 21:00,12,835.75,836.75,835.25,835.25,0
20081201|2008-05-11 21:30,12,836.75,837,836.25,837,0
20081201|2008-05-11 22:00,12,835.75,837,835.75,837,0
20081201|2008-05-11 22:30,12,836,836,835.5,835.5,0
20081201|2008-05-11 23:00,12,834,834,833.5,833.5,0
20081201|2008-05-12 00:00,12,833.5,833.5,833.5,833.5,0
20081201|2008-05-12 00:30,12,834.25,835,833.5,835,0
20081201|2008-05-12 01:30,12,835,835,834.5,834.5,0
20081201|2008-05-12 02:00,12,830.5,830.5,830.5,830.5,0
20081201|2008-05-12 03:00,12,830.75,831,830.75,831,0
20081201|2008-05-12 03:30,12,832,832,832,832,0
20081201|2008-05-12 04:00,12,835,835,835,835,0
20081201|2008-05-12 04:30,12,834.75,835.5,834.75,835.25,0
20081201|2008-05-12 05:00,12,837.5,840.5,837.5,837.5,0
20081201|2008-05-12 09:30,12,838,845.5,831,832.5,1
20081201|2008-05-12 10:00,12,832.5,840.25,831.5,839.75,0
20081201|2008-05-12 10:30,12,839.5,844,838.5,843.25,1
20081201|2008-05-12 11:00,12,843.25,844,840.25,841,0
20081201|2008-05-12 11:30,12,841,841,838.25,839.5,0
20081201|2008-05-12 12:00,12,838.5,838.75,836.25,837.5,0
20081201|2008-05-12 12:30,12,835.25,840,835,839.75,0
20081201|2008-05-12 13:00,12,838.75,841,838,841,0
20081201|2008-05-12 13:30,12,840.25,840.25,840.25,840.25,0
20081201|2008-05-12 18:30,13,839.75,840.25,839.75,840.25,0
20081201|2008-05-12 19:00,13,839,839.5,839,839.5,0
20081201|2008-05-12 19:30,13,840.25,840.25,840.25,840.25,0
20081201|2008-05-12 20:30,13,839.25,839.25,839.25,839.25,0
20081201|2008-05-12 21:30,13,841.5,841.5,841.5,841.5,0
20081201|2008-05-13 00:00,13,842.25,842.25,842.25,842.25,0
20081201|2008-05-13 01:00,13,840,840,840,840,0
20081201|2008-05-13 01:30,13,837.5,837.5,837.5,837.5,0
20081201|2008-05-13 02:00,13,837.25,837.25,837.25,837.25,0
20081201|2008-05-13 02:30,13,840,840,840,840,0
20081201|2008-05-13 05:00,13,837.5,838.25,837.5,838.25,0
20081201|2008-05-13 09:30,13,835,837.25,825,831.25,4
20081201|2008-05-13 10:00,13,832.25,843.5,832,840,5
20081201|2008-05-13 10:30,13,841,842,838.5,841.5,0
20081201|2008-05-13 11:00,13,840,840,836.75,837.75,0
20081201|2008-05-13 11:30,13,837,837,830.5,831.5,1
20081201|2008-05-13 12:00,13,831.25,832,828,828.75,0
20081201|2008-05-13 12:30,13,828.75,831.5,827.5,831,1
20081201|2008-05-13 13:00,13,832,833,830.5,830.75,0
20081201|2008-05-13 13:30,13,830.75,830.75,830.75,830.75,0
20081201|2008-05-13 18:00,14,832,832,826.75,831.5,0
20081201|2008-05-13 19:00,14,831,831,831,831,0
20081201|2008-05-13 21:30,14,831.75,831.75,831.75,831.75,0
20081201|2008-05-13 22:30,14,832.75,832.75,832.75,832.75,0
20081201|2008-05-13 23:30,14,832,832,832,832,0
20081201|2008-05-14 02:00,14,832.25,832.25,832,832,0
20081201|2008-05-14 02:30,14,832.25,832.25,832.25,832.25,0
20081201|2008-05-14 03:00,14,832.5,832.5,832.5,832.5,0
20081201|2008-05-14 03:30,14,832,832.5,832,832.5,0
20081201|2008-05-14 04:00,14,832.5,832.5,832,832,0
20081201|2008-05-14 04:30,14,831,831,830.75,830.75,0
20081201|2008-05-14 05:00,14,830.5,830.5,828,828,0
20081201|2008-05-14 05:30,14,827,827,827,827,0
20081201|2008-05-14 09:30,14,825,826.25,815,817.75,3
20081201|2008-05-14 10:00,14,817.5,819,816.5,818.5,0
20081201|2008-05-14 10:30,14,818,819,805.75,808.75,6
20081201|2008-05-14 11:00,14,808.5,809.5,800,807.5,6
20081201|2008-05-14 11:30,14,807.5,810,804,804,0
20081201|2008-05-14 12:00,14,803.75,808.25,803,808.25,0
20081201|2008-05-14 12:30,14,808.5,810.25,803.5,803.5,0
20081201|2008-05-14 13:00,14,803.25,807.75,799.5,799.75,3
20081201|2008-05-14 13:30,14,799.25,799.25,799.25,799.25,0
20081201|2008-05-14 18:00,15,800,800,798.75,799,0
20081201|2008-05-14 18:30,15,799.25,800.25,799,799.5,0
20081201|2008-05-14 19:00,15,799,799,796.5,796.5,0
20081201|2008-05-14 19:30,15,797,797,797,797,0
20081201|2008-05-14 20:00,15,797.25,797.25,796.25,796.25,0
20081201|2008-05-14 20:30,15,796.25,796.5,796.25,796.5,0
20081201|2008-05-14 21:00,15,797.25,798.25,796,798.25,0
20081201|2008-05-14 21:30,15,797,797,797,797,0
20081201|2008-05-14 22:00,15,797,799,797,798.75,0
20081201|2008-05-14 23:00,15,796.5,797.75,796,796,0
20081201|2008-05-14 23:30,15,798,798,798,798,0
20081201|2008-05-15 00:00,15,800,800,798,798,0
20081201|2008-05-15 00:30,15,797.5,798,797.5,798,0
20081201|2008-05-15 01:00,15,799.75,800,799.75,800,0
20081201|2008-05-15 01:30,15,799.75,800,799.75,800,0
20081201|2008-05-15 02:00,15,800,800,799.5,800,0
20081201|2008-05-15 02:30,15,800.5,800.5,800,800,0
20081201|2008-05-15 03:00,15,800.25,800.75,800,800,0
20081201|2008-05-15 03:30,15,800,800,798.75,800,0
20081201|2008-05-15 04:00,15,799.5,799.5,799.5,799.5,0
20081201|2008-05-15 04:30,15,799,799,798,798,0
20081201|2008-05-15 05:00,15,797.75,798,795,796,1
20081201|2008-05-15 05:30,15,796,796,795.5,796,0
20081201|2008-05-15 09:30,15,797,808.25,795,804,1
20081201|2008-05-15 10:00,15,803.5,809.5,802.75,807.75,0
20081201|2008-05-15 10:30,15,806.75,808.75,796.25,798.25,1
20081201|2008-05-15 11:00,15,799,800.25,795,798.5,0
20081201|2008-05-15 11:30,15,798.5,798.5,782.75,793,7
20081201|2008-05-15 12:00,15,794.5,795.25,792.5,795,0
20081201|2008-05-15 12:30,15,793,805,792.5,804.75,3
20081201|2008-05-15 13:00,15,805.75,810.25,802.75,803.5,2
20081201|2008-05-15 13:30,15,806,806,806,806,0
20081201|2008-05-15 18:00,16,806.75,806.75,803.75,804,0
20081201|2008-05-15 18:30,16,804,804.25,804,804.25,0
20081201|2008-05-15 19:30,16,805.25,806.5,805.25,806.5,0
20081201|2008-05-15 22:00,16,807,807,807,807,0
20081201|2008-05-15 22:30,16,807,808.5,807,808.5,0
20081201|2008-05-15 23:00,16,809,809.25,804.5,804.5,0
20081201|2008-05-15 23:30,16,807,807,806.75,806.75,0
20081201|2008-05-16 00:00,16,807,807,807,807,0
20081201|2008-05-16 01:00,16,807.5,807.75,807,807.5,1
20081201|2008-05-16 01:30,16,807.5,809.5,807.5,808.5,0
20081201|2008-05-16 02:30,16,810,810,810,810,0
20081201|2008-05-16 03:00,16,812,812.5,811,811,0
20081201|2008-05-16 03:30,16,813,814.75,813,814.75,0
20081201|2008-05-16 04:00,16,814.25,814.25,813.75,813.75,0
20081201|2008-05-16 04:30,16,813.75,813.75,813.75,813.75,0
20081201|2008-05-16 05:00,16,811.25,811.25,811,811,0
20081201|2008-05-16 05:30,16,811,811,811,811,0
20081201|2008-05-16 09:30,16,813.25,817.5,809.25,815.5,3
20081201|2008-05-16 10:00,16,814.75,817.5,812,815.5,0
20081201|2008-05-16 10:30,16,814.5,816.5,809.25,809.25,0
20081201|2008-05-16 11:00,16,809.25,810.75,800,805.75,1
20081201|2008-05-16 11:30,16,805.75,807,801.25,802.75,0
20081201|2008-05-16 12:00,16,803,803,800.75,802.75,0
20081201|2008-05-16 12:30,16,802.75,807.25,802.25,805,0
20081201|2008-05-16 13:00,16,805,809.75,805,809.25,0
20081201|2008-05-16 13:30,16,809.75,809.75,809.75,809.75,0
20081201|2008-05-18 18:00,19,811.5,813,810.75,811,0
20081201|2008-05-18 18:30,19,811,811,806,806,0
20081201|2008-05-18 19:30,19,810,810,809.5,809.5,0
20081201|2008-05-18 20:00,19,810.75,810.75,810.75,810.75,0
20081201|2008-05-18 20:30,19,811,811.25,811,811.25,0
20081201|2008-05-18 21:00,19,812,812,810.5,810.5,0
20081201|2008-05-18 21:30,19,810.5,811.5,810.25,811.5,0
20081201|2008-05-18 23:00,19,811.5,811.5,811.5,811.5,0
20081201|2008-05-19 00:00,19,810.5,812,810.5,812,0
20081201|2008-05-19 00:30,19,814,814,814,814,0
20081201|2008-05-19 01:00,19,814.5,816.75,814.5,816.75,0
20081201|2008-05-19 01:30,19,815.25,815.25,815,815,0
20081201|2008-05-19 02:00,19,814.5,814.5,814,814,0
20081201|2008-05-19 02:30,19,812,812.5,809,809,0
20081201|2008-05-19 03:00,19,811,811.5,811,811.5,0
20081201|2008-05-19 04:00,19,810.5,810.5,810.5,810.5,0
20081201|2008-05-19 04:30,19,811,811,811,811,0
20081201|2008-05-19 05:00,19,812,812,810.5,810.5,0
20081201|2008-05-19 05:30,19,813,813,813,813,0
20081201|2008-05-19 09:30,19,814,824.25,807,822,4
20081201|2008-05-19 10:00,19,822.5,823,815,820.25,0
20081201|2008-05-19 10:30,19,820,829.75,820,828,2
20081201|2008-05-19 11:00,19,827.75,838.75,827.25,834,2
20081201|2008-05-19 11:30,19,834.25,837.25,831.5,833,0
20081201|2008-05-19 12:00,19,833,837,829.75,836.25,0
20081201|2008-05-19 12:30,19,836.25,841.5,830.25,831.75,2
20081201|2008-05-19 13:00,19,831,831,825,825,0
20081201|2008-05-19 13:30,19,825,825,825,825,0
20081201|2008-05-19 18:00,20,825.5,831.5,825.5,831,0
20081201|2008-05-19 18:30,20,830.25,834.5,830.25,834.5,0
20081201|2008-05-19 19:00,20,834.5,839,834.5,835.5,0
20081201|2008-05-19 19:30,20,834.25,836,833.5,833.5,0
20081201|2008-05-19 20:00,20,833.25,834.25,832.5,832.5,0
20081201|2008-05-19 20:30,20,832,832,831.25,831.25,0
20081201|2008-05-19 21:00,20,831.25,831.25,831.25,831.25,0
20081201|2008-05-19 21:30,20,833.5,833.5,833.25,833.25,0
20081201|2008-05-19 22:00,20,833,835.5,832.25,835,0
20081201|2008-05-19 22:30,20,838,838.5,838,838.5,0
20081201|2008-05-19 23:00,20,838,838,838,838,0
20081201|2008-05-19 23:30,20,837.75,840.25,837.75,840.25,0
20081201|2008-05-20 00:00,20,839,840.5,838.5,840.5,0
20081201|2008-05-20 00:30,20,840,844.25,840,843.25,0
20081201|2008-05-20 01:00,20,842,842.75,842,842,0
20081201|2008-05-20 01:30,20,840.75,842,840,840,0
20081201|2008-05-20 02:00,20,839.5,842.75,839,842,0
20081201|2008-05-20 02:30,20,840,840.75,840,840.75,0
20081201|2008-05-20 03:00,20,839.5,840.75,839.5,839.75,0
20081201|2008-05-20 03:30,20,839.75,839.75,839.75,839.75,0
20081201|2008-05-20 04:00,20,839.75,839.75,838,839.5,0
20081201|2008-05-20 04:30,20,839.75,840,838,838,0
20081201|2008-05-20 05:00,20,839,839,837,837,0
20081201|2008-05-20 05:30,20,837,837,833.25,833.25,0
20081201|2008-05-20 09:30,20,834,840.5,832.75,838.5,11
20081201|2008-05-20 10:00,20,839,840,828.5,836,5
20081201|2008-05-20 10:30,20,834.75,835.5,830,835.25,1
20081201|2008-05-20 11:00,20,834.5,838,832.25,836,0
20081201|2008-05-20 11:30,20,836.25,838.5,836,838,0
20081201|2008-05-20 12:00,20,837.25,840,837,839.5,0
20081201|2008-05-20 12:30,20,839,839,833.5,836.5,1
20081201|2008-05-20 13:00,20,835,835.75,818.5,818.5,1
20081201|2008-05-20 13:30,20,818.5,818.5,818.5,818.5,0
20081201|2008-05-20 18:00,21,818.5,819.75,817.75,819,0
20081201|2008-05-20 18:30,21,818.5,818.75,818.5,818.5,0
20081201|2008-05-20 19:00,21,819,819,818.5,818.75,0
20081201|2008-05-20 19:30,21,818.75,821,818.25,821,0
20081201|2008-05-20 20:00,21,818.5,818.5,818.5,818.5,0
20081201|2008-05-20 21:00,21,820,820,820,820,0
20081201|2008-05-20 21:30,21,819.25,819.25,819.25,819.25,0
20081201|2008-05-20 22:00,21,820,820,818.25,818.25,0
20081201|2008-05-20 22:30,21,818.25,818.25,818.25,818.25,0
20081201|2008-05-20 23:00,21,819,819,818,819,0
20081201|2008-05-20 23:30,21,819,819.5,819,819.5,0
20081201|2008-05-21 00:00,21,819,819,819,819,0
20081201|2008-05-21 00:30,21,819,819,819,819,0
20081201|2008-05-21 02:00,21,821.5,822.25,821.5,822.25,0
20081201|2008-05-21 02:30,21,822.75,822.75,822.75,822.75,0
20081201|2008-05-21 03:00,21,822.5,823.5,822.25,823.25,0
20081201|2008-05-21 03:30,21,823,823.5,823,823.5,0
20081201|2008-05-21 04:00,21,823,825.5,823,825.5,0
20081201|2008-05-21 04:30,21,825.5,827.75,824.75,826,0
20081201|2008-05-21 05:00,21,825.75,826.25,825.5,826,0
20081201|2008-05-21 05:30,21,826,827,826,826,0
20081201|2008-05-21 09:30,21,823.25,823.25,813.5,813.75,1
20081201|2008-05-21 10:00,21,813.75,815.5,810.5,815,0
20081201|2008-05-21 10:30,21,815.5,818.25,814.5,817,2
20081201|2008-05-21 11:00,21,818,819.75,817.5,819.5,0
20081201|2008-05-21 11:30,21,818.75,820.5,817.25,820.5,0
20081201|2008-05-21 12:00,21,820.75,829,820,824,0
20081201|2008-05-21 12:30,21,824,827.5,822,822.5,0
20081201|2008-05-21 13:00,21,822.5,823.5,812,814.5,1
20081201|2008-05-21 13:30,21,814,814,814,814,0
20081201|2008-05-21 18:00,22,814,814.75,813,814.75,0
20081201|2008-05-21 18:30,22,814,814.75,814,814.75,0
20081201|2008-05-21 19:00,22,815,815.25,815,815.25,0
20081201|2008-05-21 19:30,22,815,815,815,815,0
20081201|2008-05-21 20:00,22,815.5,815.5,815.5,815.5,0
20081201|2008-05-21 20:30,22,815.75,815.75,815.75,815.75,0
20081201|2008-05-21 21:00,22,815.75,817,815.75,817,0
20081201|2008-05-21 21:30,22,816.25,817,816.25,817,0
20081201|2008-05-21 22:00,22,817,818,817,818,0
20081201|2008-05-21 23:00,22,819,821.25,819,821.25,0
20081201|2008-05-21 23:30,22,821.75,822,820,820,0
20081201|2008-05-22 00:00,22,820.5,821.5,820.5,820.75,0
20081201|2008-05-22 00:30,22,821,821,820,820,0
20081201|2008-05-22 01:30,22,821.5,822,821.5,822,0
20081201|2008-05-22 02:00,22,822,822.25,822,822,0
20081201|2008-05-22 02:30,22,821.5,823.5,821.25,823.5,0
20081201|2008-05-22 03:00,22,822.5,823.5,822.5,823.25,0
20081201|2008-05-22 03:30,22,823.25,823.25,823.25,823.25,0
20081201|2008-05-22 04:00,22,820.5,820.5,820,820,0
20081201|2008-05-22 04:30,22,820,820,819.5,820,0
20081201|2008-05-22 05:00,22,821.25,821.25,820,820,0
20081201|2008-05-22 05:30,22,821,821,816,817,0
20081201|2008-05-22 09:30,22,820,820.5,805,805,11
20081201|2008-05-22 10:00,22,805.5,808.5,800,800.25,1
20081201|2008-05-22 10:30,22,801,801.5,791.5,794.5,6
20081201|2008-05-22 11:00,22,793.25,795.75,790,792.5,2
20081201|2008-05-22 11:30,22,792.5,792.75,788.75,790.75,1
20081201|2008-05-22 12:00,22,789.5,796,787.75,792,0
20081201|2008-05-22 12:30,22,794,796,792,794,0
20081201|2008-05-22 13:00,22,791.75,792,780.5,781.5,5
20081201|2008-05-22 13:30,22,782,782,782,782,0
20081201|2008-05-22 18:00,23,784,784,782.5,784,0
20081201|2008-05-22 18:30,23,783.25,784.75,783.25,784.75,0
20081201|2008-05-22 19:00,23,784,784,783,783,0
20081201|2008-05-22 19:30,23,783,783.25,783,783.25,0
20081201|2008-05-22 20:30,23,782.25,782.25,782.25,782.25,0
20081201|2008-05-22 21:00,23,782,782.75,782,782.75,0
20081201|2008-05-22 21:30,23,783,783,783,783,0
20081201|2008-05-22 22:00,23,783,783,782.5,783,0
20081201|2008-05-22 22:30,23,783.5,784,783.25,784,0
20081201|2008-05-22 23:00,23,784.25,784.25,784,784,0
20081201|2008-05-22 23:30,23,783,783,782.75,782.75,0
20081201|2008-05-23 00:00,23,782.75,782.75,782.75,782.75,0
20081201|2008-05-23 00:30,23,782.75,782.75,782.75,782.75,0
20081201|2008-05-23 01:30,23,784.25,784.75,784.25,784.5,0
20081201|2008-05-23 02:00,23,784,785.5,784,785,0
20081201|2008-05-23 02:30,23,784.5,785.5,784,784.25,0
20081201|2008-05-23 03:00,23,783,783,783,783,0
20081201|2008-05-23 03:30,23,784,784,784,784,0
20081201|2008-05-23 04:00,23,784,784.5,784,784.5,0
20081201|2008-05-23 04:30,23,784,784,784,784,0
20081201|2008-05-23 05:00,23,784,785.75,784,785.75,0
20081201|2008-05-23 05:30,23,785.5,785.75,785.5,785.75,0
20081201|2008-05-23 09:30,23,785.5,789,780.75,783.75,8
20081201|2008-05-23 10:00,23,783.25,783.5,777.5,779,1
20081201|2008-05-23 10:30,23,779,780.5,778.25,778.75,0
20081201|2008-05-23 11:00,23,779.25,785,779,784,0
20081201|2008-05-23 11:30,23,784.5,785.75,784,784,0
20081201|2008-05-23 12:00,23,785.25,795,785.25,790,0
20081201|2008-05-23 12:30,23,789,795,787,793.5,0
20081201|2008-05-23 13:00,23,790.75,791.25,784,788.25,0
20081201|2008-05-23 13:30,23,789.5,789.5,789.5,789.5,0
20081201|2008-05-26 18:00,27,791.75,795.75,791.75,795.75,0
20081201|2008-05-26 18:30,27,795,795,794,795,0
20081201|2008-05-26 19:00,27,795,795,795,795,0
20081201|2008-05-26 19:30,27,795,795,795,795,0
20081201|2008-05-26 20:00,27,795.25,795.25,793.75,793.75,0
20081201|2008-05-26 20:30,27,793,794,793,794,0
20081201|2008-05-26 21:00,27,794.25,794.5,794.25,794.5,0
20081201|2008-05-26 22:00,27,795.25,797,795.25,796.5,0
20081201|2008-05-26 22:30,27,797.5,797.5,797.5,797.5,0
20081201|2008-05-26 23:30,27,797.75,799,797.75,799,0
20081201|2008-05-27 00:30,27,799.25,799.25,799.25,799.25,0
20081201|2008-05-27 01:00,27,798,798,798,798,0
20081201|2008-05-27 01:30,27,796.5,796.5,796.5,796.5,0
20081201|2008-05-27 02:00,27,796.5,796.75,796.5,796.75,0
20081201|2008-05-27 02:30,27,798.75,798.75,797,797,0
20081201|2008-05-27 03:00,27,799.5,800,799.25,800,0
20081201|2008-05-27 03:30,27,800,800,800,800,0
20081201|2008-05-27 04:30,27,797.75,797.75,797.75,797.75,0
20081201|2008-05-27 05:30,27,795.75,795.75,795.75,795.75,0
20081201|2008-05-27 09:30,27,793.75,799.5,789.25,792.25,0
20081201|2008-05-27 10:00,27,793,795,790,795,0
20081201|2008-05-27 10:30,27,795,796.25,792.75,793.75,0
20081201|2008-05-27 11:00,27,794,801,794,796.5,3
20081201|2008-05-27 11:30,27,796.5,798.25,795,795,0
20081201|2008-05-27 12:00,27,795,799.25,794.5,799.25,0
20081201|2008-05-27 12:30,27,800,804.75,798.5,799.75,0
20081201|2008-05-27 13:00,27,799.75,799.75,795,796.75,0
20081201|2008-05-27 13:30,27,796,796,796,796,0
20081201|2008-05-27 18:00,28,794.5,794.5,787,788,0
20081201|2008-05-27 18:30,28,787,787,787,787,0
20081201|2008-05-27 19:00,28,787,788,787,788,0
20081201|2008-05-27 19:30,28,788.5,789,788.5,789,0
20081201|2008-05-27 20:00,28,790.5,790.5,789.75,789.75,0
20081201|2008-05-27 20:30,28,789.75,789.75,789.75,789.75,0
20081201|2008-05-27 21:00,28,789.25,790,789.25,790,0
20081201|2008-05-27 21:30,28,790.5,790.5,790.5,790.5,0
20081201|2008-05-27 23:00,28,790.75,790.75,790.75,790.75,0
20081201|2008-05-27 23:30,28,791,791,791,791,0
20081201|2008-05-28 00:30,28,798,798,798,798,0
20081201|2008-05-28 01:00,28,791.75,792,791,791,0
20081201|2008-05-28 01:30,28,791.5,792.5,791.5,792.5,0
20081201|2008-05-28 02:00,28,792.75,792.75,792.25,792.75,0
20081201|2008-05-28 02:30,28,792,792,791,791,0
20081201|2008-05-28 03:00,28,790,790.5,788,788,0
20081201|2008-05-28 03:30,28,788.75,789,788.75,789,0
20081201|2008-05-28 04:00,28,789.5,789.5,786,786,0
20081201|2008-05-28 04:30,28,786.5,786.75,786.5,786.75,0
20081201|2008-05-28 05:00,28,786.5,786.5,786.5,786.5,0
20081201|2008-05-28 05:30,28,786,786,784.25,785,0
20081201|2008-05-28 09:30,28,786.5,790,781.75,783.75,1
20081201|2008-05-28 10:00,28,784.5,785.75,780.75,785.5,2
20081201|2008-05-28 10:30,28,786,788.25,785,785.5,0
20081201|2008-05-28 11:00,28,786,793.75,786,793.75,0
20081201|2008-05-28 11:30,28,795,796.25,791.75,793,0
20081201|2008-05-28 12:00,28,792.25,803.25,792,800,2
20081201|2008-05-28 12:30,28,799.5,800.5,794,794,0
20081201|2008-05-28 13:00,28,794.5,798.75,794,794.25,0
20081201|2008-05-28 13:30,28,796.25,796.25,796.25,796.25,0
20081201|2008-05-28 18:00,29,798,798,794.25,796.5,0
20081201|2008-05-28 18:30,29,797.25,798,797.25,798,0
20081201|2008-05-28 19:00,29,795.25,797,795.25,797,0
20081201|2008-05-28 19:30,29,795.25,795.25,793.5,793.5,0
20081201|2008-05-28 20:00,29,793.25,794.25,792,793.25,0
20081201|2008-05-28 20:30,29,792.75,793.25,792.75,793.25,0
20081201|2008-05-28 21:00,29,792.5,793.75,790,790.75,0
20081201|2008-05-28 21:30,29,789.25,793.5,789.25,793.5,0
20081201|2008-05-28 23:00,29,794.25,794.25,794.25,794.25,0
20081201|2008-05-29 00:00,29,793.25,793.25,793.25,793.25,0
20081201|2008-05-29 03:00,29,793.25,794.5,793.25,794.5,0
20081201|2008-05-29 03:30,29,794.75,794.75,794.75,794.75,0
20081201|2008-05-29 04:00,29,794.5,794.5,794.5,794.5,0
20081201|2008-05-29 05:00,29,795.5,796,795.5,795.5,0
20081201|2008-05-29 05:30,29,792.25,792.25,789.25,789.25,0
20081201|2008-05-29 09:30,29,789.5,795.25,781.75,782.5,2
20081201|2008-05-29 10:00,29,783,788,783,784,1
20081201|2008-05-29 10:30,29,784,784.75,783.25,784.75,0
20081201|2008-05-29 11:00,29,783.25,783.5,772.75,773,6
20081201|2008-05-29 11:30,29,772.5,776,772.5,773.5,0
20081201|2008-05-29 12:00,29,774,775.5,768,775.5,2
20081201|2008-05-29 12:30,29,775,777.25,771.75,777,1
20081201|2008-05-29 13:00,29,776,784,775,784,0
20081201|2008-05-29 13:30,29,781,781,781,781,0
20081201|2008-05-29 18:00,30,780.5,781,779,780,0
20081201|2008-05-29 18:30,30,780,781,780,780.75,0
20081201|2008-05-29 19:00,30,780.75,781.25,780.75,781.25,0
20081201|2008-05-29 20:00,30,781.5,781.5,781.5,781.5,0
20081201|2008-05-29 21:00,30,780.5,780.5,780.25,780.25,0
20081201|2008-05-29 21:30,30,780,780,779.75,779.75,0
20081201|2008-05-30 01:30,30,779.75,779.75,779.75,779.75,0
20081201|2008-05-30 02:00,30,780.25,780.25,780,780,0
20081201|2008-05-30 02:30,30,780,780,780,780,0
20081201|2008-05-30 04:00,30,779.75,779.75,779.25,779.25,0
20081201|2008-05-30 04:30,30,780.5,780.5,780.5,780.5,0
20081201|2008-05-30 05:00,30,780.25,781,780.25,781,0
20081201|2008-05-30 09:30,30,779.75,791.5,779.75,788,2
20081201|2008-05-30 10:00,30,790,793,785,791,0
20081201|2008-05-30 10:30,30,791.25,795,791.25,792,0
20081201|2008-05-30 11:00,30,793,793.75,791,791,0
20081201|2008-05-30 11:30,30,791.25,791.5,784,784,0
20081201|2008-05-30 12:00,30,784,786.5,783.75,784.75,0
20081201|2008-05-30 12:30,30,784.25,793,784.25,791.25,0
20081201|2008-05-30 13:00,30,791.5,802.5,791.5,802.5,5
20081201|2008-05-30 13:30,30,799.25,799.25,799.25,799.25,0
20081201|2008-06-01 18:00,2,800,801.25,797.75,801.25,1
20081201|2008-06-01 18:30,2,802.5,810,802.5,804,1
20081201|2008-06-01 19:00,2,804.5,804.5,802.75,802.75,0
20081201|2008-06-01 19:30,2,802.25,802.25,802.25,802.25,0
20081201|2008-06-01 20:00,2,802,805.5,802,804.75,0
20081201|2008-06-01 20:30,2,805.5,805.5,804,804,0
20081201|2008-06-01 21:00,2,804,804,804,804,0
20081201|2008-06-01 22:00,2,804,804,804,804,0
20081201|2008-06-01 22:30,2,804.5,804.5,804.5,804.5,0
20081201|2008-06-01 23:00,2,804,804,803.75,804,0
20081201|2008-06-01 23:30,2,804.5,804.5,804,804,0
20081201|2008-06-02 01:00,2,804.5,804.5,804,804,0
20081201|2008-06-02 01:30,2,805.5,805.5,805.5,805.5,0
20081201|2008-06-02 02:30,2,801.25,801.25,801,801,0
20081201|2008-06-02 03:00,2,801,801,801,801,0
20081201|2008-06-02 03:30,2,800,800,798.75,798.75,0
20081201|2008-06-02 04:00,2,800.25,801,800.25,801,0
20081201|2008-06-02 04:30,2,801,801,800.25,801,0
20081201|2008-06-02 05:00,2,801,801,801,801,0
20081201|2008-06-02 05:30,2,803.25,803.75,803.25,803.5,0
20081201|2008-06-02 09:30,2,801,825,801,824.5,12
20081201|2008-06-02 10:00,2,824,831.75,821.5,826.5,3
20081201|2008-06-02 10:30,2,826,835,823,832,5
20081201|2008-06-02 11:00,2,832,832.5,824.75,827.25,0
20081201|2008-06-02 11:30,2,827.75,827.75,817,818,0
20081201|2008-06-02 12:00,2,817,823.5,816,823.5,1
20081201|2008-06-02 12:30,2,823.5,827,817.75,817.75,0
20081201|2008-06-02 13:00,2,817,823,816.75,823,1
20081201|2008-06-02 13:30,2,820.25,820.25,820.25,820.25,0
20081201|2008-06-02 18:00,3,815,816,813.5,816,0
20081201|2008-06-02 18:30,3,817,817,816.25,816.5,0
20081201|2008-06-02 19:00,3,816.25,816.25,816,816,0
20081201|2008-06-02 20:00,3,814.5,814.75,813.75,814.75,0
20081201|2008-06-02 21:00,3,814.25,816.5,814.25,816.5,0
20081201|2008-06-02 21:30,3,815.75,815.75,815.75,815.75,0
20081201|2008-06-02 22:00,3,813.5,813.5,813.5,813.5,0
20081201|2008-06-02 23:00,3,815.5,815.5,815.5,815.5,0
20081201|2008-06-02 23:30,3,815.5,815.5,815.5,815.5,0
20081201|2008-06-03 00:30,3,815.5,815.5,815.5,815.5,0
20081201|2008-06-03 01:00,3,815,815.75,815,815.25,0
20081201|2008-06-03 01:30,3,815.25,815.5,815,815,0
20081201|2008-06-03 02:00,3,814,814,814,814,0
20081201|2008-06-03 03:00,3,816.5,816.5,816.25,816.25,0
20081201|2008-06-03 03:30,3,816.5,817.75,816.25,816.25,0
20081201|2008-06-03 04:00,3,816.25,816.75,815,816,0
20081201|2008-06-03 04:30,3,816,816,816,816,0
20081201|2008-06-03 05:00,3,815.25,818,815,818,0
20081201|2008-06-03 05:30,3,815,815,815,815,0
20081201|2008-06-03 09:30,3,815,817.25,805,808.75,15
20081201|2008-06-03 10:00,3,809.5,812.5,807.5,809.5,0
20081201|2008-06-03 10:30,3,809.75,811.75,807.5,811.25,0
20081201|2008-06-03 11:00,3,811,814.75,811,812,0
20081201|2008-06-03 11:30,3,812.5,812.5,810.25,812.5,0
20081201|2008-06-03 12:00,3,811.25,811.25,802.75,804.5,1
20081201|2008-06-03 12:30,3,805,806,784.25,789.5,13
20081201|2008-06-03 13:00,3,789.25,793.5,785,786.75,4
20081201|2008-06-03 13:30,3,789.75,789.75,789.75,789.75,0
20081201|2008-06-03 18:00,4,791,792,786,790.25,0
20081201|2008-06-03 18:30,4,791,798.5,791,793.5,0
20081201|2008-06-03 19:00,4,794.75,794.75,791.75,791.75,0
20081201|2008-06-03 19:30,4,792.25,792.25,792.25,792.25,0
20081201|2008-06-03 20:00,4,792.25,792.25,790.25,791.25,0
20081201|2008-06-03 20:30,4,789.5,789.5,789.5,789.5,0
20081201|2008-06-03 21:00,4,790,790,790,790,0
20081201|2008-06-03 23:30,4,791.25,791.25,791.25,791.25,0
20081201|2008-06-04 00:30,4,792,792,791.25,791.25,0
20081201|2008-06-04 01:00,4,791.25,791.25,791.25,791.25,0
20081201|2008-06-04 01:30,4,791.25,791.25,791.25,791.25,0
20081201|2008-06-04 02:00,4,790.75,790.75,789.75,789.75,0
20081201|2008-06-04 02:30,4,791,791,791,791,0
20081201|2008-06-04 03:00,4,791.5,791.5,791.5,791.5,0
20081201|2008-06-04 03:30,4,790,790,790,790,0
20081201|2008-06-04 04:00,4,789.25,790,789.25,790,0
20081201|2008-06-04 05:00,4,789.25,789.25,789.25,789.25,0
20081201|2008-06-04 09:30,4,789.25,803.75,789,797.75,5
20081201|2008-06-04 10:00,4,797,797,790.5,791.5,0
20081201|2008-06-04 10:30,4,791.5,796,790,793.25,0
20081201|2008-06-04 11:00,4,793.5,797.25,793.25,797,0
20081201|2008-06-04 11:30,4,797,800,793.75,800,0
20081201|2008-06-04 12:00,4,799.75,801,796.5,799,0
20081201|2008-06-04 12:30,4,799.75,799.75,790,791.75,0
20081201|2008-06-04 13:00,4,791.75,797.25,791.25,793,4
20081201|2008-06-04 13:30,4,792.5,792.5,792.5,792.5,0
20081201|2008-06-04 18:00,5,793,795,793,793.5,0
20081201|2008-06-04 18:30,5,795,795,795,795,0
20081201|2008-06-04 19:00,5,794.25,794.25,794.25,794.25,0
20081201|2008-06-04 19:30,5,794.5,794.5,794.5,794.5,0
20081201|2008-06-04 20:00,5,793.5,793.5,793.5,793.5,0
20081201|2008-06-04 20:30,5,795,795,793.25,793.25,0
20081201|2008-06-04 21:00,5,795.5,795.5,793.5,793.5,0
20081201|2008-06-04 22:00,5,795,795,795,795,0
20081201|2008-06-04 23:30,5,796.5,796.5,796.5,796.5,0
20081201|2008-06-05 00:00,5,796.5,797.25,796.5,797.25,0
20081201|2008-06-05 00:30,5,795,795,795,795,0
20081201|2008-06-05 01:30,5,797.75,797.75,797.75,797.75,0
20081201|2008-06-05 02:00,5,797,798,797,798,0
20081201|2008-06-05 02:30,5,798,798,798,798,0
20081201|2008-06-05 03:30,5,797.75,797.75,797.75,797.75,0
20081201|2008-06-05 04:00,5,797.75,797.75,797,797,0
20081201|2008-06-05 04:30,5,797,797.25,797,797.25,0
20081201|2008-06-05 05:00,5,797,797,796.75,796.75,0
20081201|2008-06-05 05:30,5,797,800,796.75,796.75,0
20081201|2008-06-05 09:30,5,803.25,814.75,802,810.75,12
20081201|2008-06-05 10:00,5,810.75,814.25,808.25,813,0
20081201|2008-06-05 10:30,5,813.5,818,811.75,813.75,2
20081201|2008-06-05 11:00,5,812.75,813,808.5,810,0
20081201|2008-06-05 11:30,5,810.25,812.25,806.25,812.25,1
20081201|2008-06-05 12:00,5,811.5,815.75,809.5,814.75,0
20081201|2008-06-05 12:30,5,815.5,818.5,811.25,816.25,0
20081201|2008-06-05 13:00,5,816.25,825,815,825,2
20081201|2008-06-05 13:30,5,824.5,824.5,824.5,824.5,0
20081201|2008-06-05 18:00,6,823.25,825,823,824.5,0
20081201|2008-06-05 18:30,6,824.25,824.25,824.25,824.25,0
20081201|2008-06-05 19:00,6,824.5,824.5,824.5,824.5,0
20081201|2008-06-05 19:30,6,824.5,824.5,824.5,824.5,0
20081201|2008-06-05 20:00,6,824.5,825,824.5,825,0
20081201|2008-06-05 20:30,6,824.25,824.25,824.25,824.25,0
20081201|2008-06-05 21:00,6,825,825,824.5,824.5,0
20081201|2008-06-05 21:30,6,824.5,824.5,824.5,824.5,0
20081201|2008-06-05 22:00,6,824.25,824.25,824.25,824.25,0
20081201|2008-06-05 22:30,6,825,825.25,825,825.25,0
20081201|2008-06-05 23:00,6,825.5,825.5,825.5,825.5,0
20081201|2008-06-05 23:30,6,825.75,827,825.75,827,0
20081201|2008-06-06 00:00,6,827.25,828,827.25,827.5,0
20081201|2008-06-06 00:30,6,827,827,827,827,0
20081201|2008-06-06 01:00,6,828,828,827.5,827.5,0
20081201|2008-06-06 01:30,6,827.5,828,827.5,827.5,0
20081201|2008-06-06 02:00,6,827,829,826.5,828.5,0
20081201|2008-06-06 02:30,6,828.75,828.75,828.75,828.75,0
20081201|2008-06-06 03:30,6,830,830,829.25,829.25,0
20081201|2008-06-06 04:00,6,829.25,829.25,827.5,827.5,0
20081201|2008-06-06 04:30,6,827.75,827.75,826.5,826.5,0
20081201|2008-06-06 05:00,6,826.5,827.75,826.5,827.75,0
20081201|2008-06-06 05:30,6,827.75,829.5,827.75,829.5,0
20081201|2008-06-06 09:30,6,834,860.25,834,848.5,9
20081201|2008-06-06 10:00,6,850.25,866,846.5,861,2
20081201|2008-06-06 10:30,6,861.5,862.25,851.25,853.5,4
20081201|2008-06-06 11:00,6,855,857,845,852.25,2
20081201|2008-06-06 11:30,6,852.5,856,843.5,843.75,2
20081201|2008-06-06 12:00,6,844,859.5,843.75,853.5,0
20081201|2008-06-06 12:30,6,853.75,855.25,846.5,852.25,0
20081201|2008-06-06 13:00,6,851.5,854,847.25,853,1
20081201|2008-06-06 13:30,6,850.25,850.25,850.25,850.25,0
20081201|2008-06-08 18:00,9,859.75,867.75,857,861.75,2
20081201|2008-06-08 18:30,9,863,870,863,868.5,0
20081201|2008-06-08 19:00,9,869.5,870,866.75,866.75,0
20081201|2008-06-08 19:30,9,867.75,870,867.75,869,0
20081201|2008-06-08 20:00,9,868.75,869,867.5,867.5,0
20081201|2008-06-08 20:30,9,868.5,868.75,868.5,868.75,0
20081201|2008-06-08 21:00,9,869.5,869.75,868.5,869.5,0
20081201|2008-06-08 21:30,9,868.5,868.5,868.5,868.5,0
20081201|2008-06-08 22:00,9,868,869.25,868,869.25,0
20081201|2008-06-08 22:30,9,871.25,876,871.25,873.75,0
20081201|2008-06-08 23:00,9,873.75,875.75,873.75,875.75,0
20081201|2008-06-08 23:30,9,874,874,874,874,0
20081201|2008-06-09 00:00,9,874,874,874,874,0
20081201|2008-06-09 00:30,9,874,874.25,873.25,874.25,0
20081201|2008-06-09 01:00,9,873.5,874,873.5,874,0
20081201|2008-06-09 01:30,9,874,874,872.5,872.5,0
20081201|2008-06-09 02:30,9,870,870,870,870,0
20081201|2008-06-09 03:30,9,868.75,868.75,865,868.75,0
20081201|2008-06-09 04:00,9,868,868,865,867.5,0
20081201|2008-06-09 04:30,9,867,869,867,869,0
20081201|2008-06-09 05:00,9,869,870.25,869,870.25,0
20081201|2008-06-09 05:30,9,870.25,870.5,869,869,0
20081201|2008-06-09 09:30,9,871.75,871.75,852,852,14
20081201|2008-06-09 10:00,9,852,862,851,853.25,5
20081201|2008-06-09 10:30,9,852.5,854,845,845,15
20081201|2008-06-09 11:00,9,845,846,841,846,3
20081201|2008-06-09 11:30,9,847,849.5,845.25,847.5,0
20081201|2008-06-09 12:00,9,846.75,848.25,842,847.25,0
20081201|2008-06-09 12:30,9,847.75,849.25,842.75,843.5,0
20081201|2008-06-09 13:00,9,843,845.25,826.25,831,10
20081201|2008-06-09 13:30,9,828.5,828.5,828.5,828.5,0
20081201|2008-06-09 18:00,10,831.5,838,831.5,838,0
20081201|2008-06-09 18:30,10,838.5,838.5,836.25,836.5,0
20081201|2008-06-09 19:00,10,837.25,837.25,836.75,836.75,0
20081201|2008-06-09 19:30,10,836.5,836.5,832.5,832.5,0
20081201|2008-06-09 20:00,10,835.75,835.75,835.75,835.75,0
20081201|2008-06-09 20:30,10,835,835.75,835,835.75,0
20081201|2008-06-09 21:00,10,835.25,835.75,834,834,0
20081201|2008-06-09 21:30,10,834,834,832.25,832.25,0
20081201|2008-06-09 22:00,10,832,834.25,829,829.75,0
20081201|2008-06-09 22:30,10,831,831,830.5,831,0
20081201|2008-06-09 23:00,10,830,830,829.75,829.75,0
20081201|2008-06-09 23:30,10,832,832.75,832,832.75,0
20081201|2008-06-10 00:00,10,833,833,833,833,0
20081201|2008-06-10 00:30,10,834,834,834,834,0
20081201|2008-06-10 01:00,10,833.25,835,833.25,834,0
20081201|2008-06-10 01:30,10,834.5,837.75,834.5,837.25,0
20081201|2008-06-10 02:00,10,836,836,833.5,833.5,0
20081201|2008-06-10 02:30,10,833.5,833.5,831.75,832,0
20081201|2008-06-10 03:00,10,833.25,833.25,831,831.75,0
20081201|2008-06-10 03:30,10,833.5,833.5,832,832,0
20081201|2008-06-10 04:00,10,832,832,832,832,0
20081201|2008-06-10 04:30,10,832.25,834.25,832.25,834.25,0
20081201|2008-06-10 05:30,10,833.25,834.25,833.25,834,0
20081201|2008-06-10 09:30,10,836.5,843.75,832,832.5,10
20081201|2008-06-10 10:00,10,833,834,825,833.5,2
20081201|2008-06-10 10:30,10,834.25,835,829,830,0
20081201|2008-06-10 11:00,10,829.25,835,828.75,833.5,0
20081201|2008-06-10 11:30,10,834.5,851.5,833.5,850.75,2
20081201|2008-06-10 12:00,10,848,848,838.5,839.5,1
20081201|2008-06-10 12:30,10,838.75,848,838.75,844.25,0
20081201|2008-06-10 13:00,10,842,849.5,842,848,0
20081201|2008-06-10 13:30,10,849,849,849,849,0
20081201|2008-06-10 18:00,11,850,851.25,849,849,0
20081201|2008-06-10 18:30,11,849.75,849.75,849.75,849.75,0
20081201|2008-06-10 19:00,11,849,849.75,845,845,0
20081201|2008-06-10 19:30,11,845,847.5,845,847.5,0
20081201|2008-06-10 20:00,11,846,846,846,846,0
20081201|2008-06-10 20:30,11,847.75,849.5,847.75,849.5,0
20081201|2008-06-10 21:00,11,849.5,849.75,847.75,848,0
20081201|2008-06-10 21:30,11,847,847,847,847,0
20081201|2008-06-10 22:00,11,848,849,848,849,0
20081201|2008-06-10 22:30,11,849,850,849,849.25,0
20081201|2008-06-10 23:00,11,849.75,850,849,850,0
20081201|2008-06-10 23:30,11,850.25,852.5,850.25,852.5,0
20081201|2008-06-11 00:30,11,852,852.5,852,852,0
20081201|2008-06-11 01:00,11,852,852.25,852,852.25,0
20081201|2008-06-11 01:30,11,852,854,852,854,0
20081201|2008-06-11 02:00,11,854,855,854,855,1
20081201|2008-06-11 02:30,11,855,857,855,855.75,0
20081201|2008-06-11 03:00,11,855.5,855.75,855,855.75,0
20081201|2008-06-11 03:30,11,857,859.5,857,859.5,0
20081201|2008-06-11 04:00,11,859.75,860,859.75,860,0
20081201|2008-06-11 04:30,11,859.25,860,859.25,860,0
20081201|2008-06-11 05:00,11,860,860,859.25,860,0
20081201|2008-06-11 05:30,11,858.5,860,857,858,0
20081201|2008-06-11 09:30,11,855,880,852.75,880,18
20081201|2008-06-11 10:00,11,878.75,898.25,878.75,887.5,6
20081201|2008-06-11 10:30,11,888,896.75,880,895,1
20081201|2008-06-11 11:00,11,896,908,888.75,898.5,1
20081201|2008-06-11 11:30,11,898.5,906.5,897.5,905.5,0
20081201|2008-06-11 12:00,11,905.25,909,904.75,909,0
20081201|2008-06-11 12:30,11,909,909,908.5,909,0
20081201|2008-06-11 13:00,11,909,909,906.75,909,4
20081201|2008-06-11 13:30,11,909,909,909,909,0
20081201|2008-06-11 18:00,12,917,917,907.75,910.75,1
20081201|2008-06-11 18:30,12,909.75,909.75,908,908,0
20081201|2008-06-11 19:00,12,909.25,909.5,909,909,0
20081201|2008-06-11 19:30,12,910.25,910.25,909,909,0
20081201|2008-06-11 20:00,12,910.75,910.75,909.75,909.75,0
20081201|2008-06-11 20:30,12,909.75,911,909.75,911,0
20081201|2008-06-11 21:00,12,911,916,911,913.25,0
20081201|2008-06-11 21:30,12,913,915,910.5,915,0
20081201|2008-06-11 22:00,12,911.5,912.75,910,912.75,0
20081201|2008-06-11 22:30,12,910,912.25,910,912.25,0
20081201|2008-06-11 23:00,12,911.25,912.75,910.5,912.25,0
20081201|2008-06-11 23:30,12,912.25,913.25,912.25,912.75,0
20081201|2008-06-12 00:00,12,912.75,912.75,912.25,912.5,0
20081201|2008-06-12 00:30,12,912.25,913,912.25,913,0
20081201|2008-06-12 01:00,12,912.5,912.5,912.25,912.5,0
20081201|2008-06-12 01:30,12,911.5,911.5,906.75,906.75,0
20081201|2008-06-12 02:00,12,906.25,907,900.25,900.25,0
20081201|2008-06-12 02:30,12,899.75,900,898.5,900,0
20081201|2008-06-12 03:00,12,900,902,900,901.5,0
20081201|2008-06-12 03:30,12,901.25,903,900,900,0
20081201|2008-06-12 04:00,12,901,903,900.25,901,0
20081201|2008-06-12 04:30,12,901.75,901.75,894.75,894.75,0
20081201|2008-06-12 05:00,12,895,896,893,895,0
20081201|2008-06-12 05:30,12,897,897,892.5,892.5,0
20081201|2008-06-12 09:30,12,892.75,894.5,879.5,882.25,20
20081201|2008-06-12 10:00,12,881.75,888.5,877,887,0
20081201|2008-06-12 10:30,12,887,895.25,882,895.25,0
20081201|2008-06-12 11:00,12,896.75,900.25,890,897.5,1
20081201|2008-06-12 11:30,12,898,904,896.75,904,0
20081201|2008-06-12 12:00,12,903.5,910,897,897,0
20081201|2008-06-12 12:30,12,897.75,905,892.5,904,0
20081201|2008-06-12 13:00,12,902.5,903,890,891,1
20081201|2008-06-12 13:30,12,891.5,891.5,891.5,891.5,0
20081201|2008-06-12 18:00,13,891.5,891.5,885,888.5,0
20081201|2008-06-12 19:00,13,888,888.5,888,888.5,0
20081201|2008-06-12 19:30,13,887.75,887.75,885.5,885.5,0
20081201|2008-06-12 20:00,13,888.5,888.5,886,886,0
20081201|2008-06-12 20:30,13,886,887,886,886.5,0
20081201|2008-06-12 21:00,13,886.5,886.5,884.75,884.75,0
20081201|2008-06-12 21:30,13,887.5,888,887.5,887.75,0
20081201|2008-06-12 22:00,13,888,888,888,888,0
20081201|2008-06-12 22:30,13,888,888.5,888,888.5,0
20081201|2008-06-12 23:00,13,890,890,888,890,0
20081201|2008-06-12 23:30,13,890,895.5,890,895.5,0
20081201|2008-06-13 00:00,13,895.5,900,895.5,899.25,0
20081201|2008-06-13 00:30,13,899.25,899.5,899.25,899.5,0
20081201|2008-06-13 01:00,13,898,899.5,897.25,899.25,0
20081201|2008-06-13 01:30,13,893.5,893.5,889,890,0
20081201|2008-06-13 02:00,13,892.5,892.5,892.25,892.25,0
20081201|2008-06-13 02:30,13,890,891,886.25,887.75,0
20081201|2008-06-13 03:00,13,886.25,886.25,886.25,886.25,0
20081201|2008-06-13 03:30,13,886.5,886.5,883.5,883.5,0
20081201|2008-06-13 04:00,13,884,884.25,884,884,0
20081201|2008-06-13 04:30,13,884,884.5,884,884,0
20081201|2008-06-13 05:00,13,884,884,883.75,883.75,0
20081201|2008-06-13 05:30,13,885,885.5,882,882,0
20081201|2008-06-13 09:30,13,883.5,894.5,878.75,889.25,9
20081201|2008-06-13 10:00,13,885.75,891.5,880.75,888.75,1
20081201|2008-06-13 10:30,13,890,910,889,903.75,5
20081201|2008-06-13 11:00,13,904,909.75,901.5,908,1
20081201|2008-06-13 11:30,13,907.5,924.75,907,918.75,6
20081201|2008-06-13 12:00,13,919.5,925,913,924.25,1
20081201|2008-06-13 12:30,13,924.75,931.25,915,915.25,7
20081201|2008-06-13 13:00,13,915.5,924.5,911,921.75,3
20081201|2008-06-13 13:30,13,922,922,922,922,0
20081201|2008-06-15 19:00,16,935.25,937.5,935.25,937,0
20081201|2008-06-15 19:30,16,936,937,934.5,935.75,0
20081201|2008-06-15 20:00,16,933.25,933.25,927.25,928.5,0
20081201|2008-06-15 20:30,16,928.75,931,928.75,929.5,0
20081201|2008-06-15 21:00,16,929,930,928.5,929.75,0
20081201|2008-06-15 21:30,16,930,930,928.75,930,0
20081201|2008-06-15 22:00,16,929,930,929,930,0
20081201|2008-06-15 22:30,16,930,930,929,929,0
20081201|2008-06-15 23:00,16,927.75,928.5,927.75,928.5,0
20081201|2008-06-15 23:30,16,929.5,929.5,929.5,929.5,0
20081201|2008-06-16 00:00,16,929.5,929.5,929.5,929.5,0
20081201|2008-06-16 00:30,16,929.5,930,927.75,927.75,0
20081201|2008-06-16 01:00,16,928,931,928,928.5,0
20081201|2008-06-16 01:30,16,928.5,928.5,928,928,0
20081201|2008-06-16 02:00,16,928.5,929.5,928.5,929,0
20081201|2008-06-16 02:30,16,928,929.25,926,926.25,0
20081201|2008-06-16 03:00,16,926.75,927,926.75,927,0
20081201|2008-06-16 03:30,16,927,927.25,925,926,0
20081201|2008-06-16 04:00,16,926,927,926,926.5,0
20081201|2008-06-16 04:30,16,926.25,927.5,926,927.5,0
20081201|2008-06-16 05:00,16,927.5,927.5,927,927,0
20081201|2008-06-16 05:30,16,927.5,935,927.5,934,0
20081201|2008-06-16 09:30,16,934.25,954,934,940.5,24
20081201|2008-06-16 10:00,16,940.5,944.75,929.75,936.25,5
20081201|2008-06-16 10:30,16,936.5,937.75,932.5,933.5,0
20081201|2008-06-16 11:00,16,935.25,936.75,927,934,1
20081201|2008-06-16 11:30,16,934,940,929.5,930,0
20081201|2008-06-16 12:00,16,929,932,923.25,925,1
20081201|2008-06-16 12:30,16,925,927.75,915.25,926.25,0
20081201|2008-06-16 13:00,16,926.25,926.25,916,918,3
20081201|2008-06-16 13:30,16,917.5,917.5,917.5,917.5,0
20081201|2008-06-16 18:00,17,917,919,910,919,0
20081201|2008-06-16 18:30,17,916.5,916.5,915.5,915.5,0
20081201|2008-06-16 19:00,17,916.25,916.25,915.5,915.5,0
20081201|2008-06-16 20:00,17,914.25,914.25,913.5,913.75,0
20081201|2008-06-16 20:30,17,914,916.5,914,916.5,0
20081201|2008-06-16 21:00,17,916.25,917.75,916.25,916.5,0
20081201|2008-06-16 21:30,17,917,918,916.5,918,0
20081201|2008-06-16 22:00,17,918.25,918.75,917,917,0
20081201|2008-06-16 22:30,17,918,918.5,918,918,0
20081201|2008-06-16 23:00,17,918,919,917.75,918.25,0
20081201|2008-06-16 23:30,17,917.5,917.5,917.5,917.5,0
20081201|2008-06-17 00:30,17,919.5,919.5,919.5,919.5,0
20081201|2008-06-17 01:00,17,919,919,919,919,0
20081201|2008-06-17 01:30,17,919.5,919.5,919.5,919.5,0
20081201|2008-06-17 02:00,17,919.25,922,919.25,922,0
20081201|2008-06-17 02:30,17,922,922.25,921.75,921.75,0
20081201|2008-06-17 03:00,17,921.75,922.25,921.25,921.5,0
20081201|2008-06-17 03:30,17,921.5,922,921.5,921.5,0
20081201|2008-06-17 04:00,17,923,924.25,923,923.25,0
20081201|2008-06-17 04:30,17,924,924,923.25,923.75,0
20081201|2008-06-17 05:00,17,924,924,921.5,921.5,0
20081201|2008-06-17 05:30,17,921.5,921.5,915,915,0
20081201|2008-06-17 09:30,17,922.5,930.5,912.75,924.5,9
20081201|2008-06-17 10:00,17,924.25,934.5,922.5,931.75,1
20081201|2008-06-17 10:30,17,931.75,934.5,930.25,931.5,2
20081201|2008-06-17 11:00,17,931.5,939.5,931.5,935.25,4
20081201|2008-06-17 11:30,17,936,942,933.75,939.25,1
20081201|2008-06-17 12:00,17,939.5,940,934.75,934.75,0
20081201|2008-06-17 12:30,17,935.5,939.75,934.5,935.5,0
20081201|2008-06-17 13:00,17,938,941.25,934.5,937.5,0
20081201|2008-06-17 13:30,17,939.5,939.5,939.5,939.5,0
20081201|2008-06-17 18:00,18,938.5,945.75,938.5,945.25,0
20081201|2008-06-17 18:30,18,945,945,942.5,942.5,0
20081201|2008-06-17 19:00,18,942.5,943.5,942.5,943.5,0
20081201|2008-06-17 19:30,18,943,943,942,943,0
20081201|2008-06-17 20:00,18,943.5,946,943.5,946,0
20081201|2008-06-17 20:30,18,946.25,951.75,946.25,951,0
20081201|2008-06-17 21:00,18,952,952.75,950.75,950.75,0
20081201|2008-06-17 21:30,18,952,954,949,951.75,0
20081201|2008-06-17 22:00,18,949,950.5,948.5,948.5,0
20081201|2008-06-17 22:30,18,951.75,951.75,951.75,951.75,0
20081201|2008-06-17 23:00,18,949.5,949.5,949.5,949.5,0
20081201|2008-06-17 23:30,18,949,949,949,949,0
20081201|2008-06-18 00:00,18,950,952,950,952,0
20081201|2008-06-18 00:30,18,951.25,953,951.25,952.75,0
20081201|2008-06-18 01:00,18,952.75,953.25,952.75,952.75,0
20081201|2008-06-18 01:30,18,952,952,950.75,951,0
20081201|2008-06-18 02:00,18,950,951.25,948.25,951,0
20081201|2008-06-18 02:30,18,951.25,952.5,950.25,950.25,0
20081201|2008-06-18 03:00,18,951.5,951.5,951.5,951.5,0
20081201|2008-06-18 03:30,18,952,952,950.25,950.25,0
20081201|2008-06-18 04:00,18,950.25,950.25,949,949,0
20081201|2008-06-18 04:30,18,945,945,943,943.5,0
20081201|2008-06-18 05:00,18,942,946.75,940.5,940.5,0
20081201|2008-06-18 05:30,18,940.5,948,940.5,942,0
20081201|2008-06-18 09:30,18,944.75,947.75,926.25,939,12
20081201|2008-06-18 10:00,18,939.25,946.25,936,937.5,0
20081201|2008-06-18 10:30,18,937.5,938.5,933.5,936.5,0
20081201|2008-06-18 11:00,18,936.75,945.25,936.75,945.25,0
20081201|2008-06-18 11:30,18,945,948.5,943.5,944.75,0
20081201|2008-06-18 12:00,18,945.25,948.25,944,944.25,0
20081201|2008-06-18 12:30,18,946.75,950,945.25,948.75,0
20081201|2008-06-18 13:00,18,948.25,954,940.25,941.5,4
20081201|2008-06-18 13:30,18,945.5,945.5,945.5,945.5,0
20081201|2008-06-18 18:00,19,945,949,945,948.5,0
20081201|2008-06-18 18:30,19,948.5,951.25,947.25,949.75,0
20081201|2008-06-18 19:00,19,950,950,947.75,948.5,0
20081201|2008-06-18 19:30,19,948.75,950,948.75,949,0
20081201|2008-06-18 20:00,19,950,950.75,949.75,949.75,0
20081201|2008-06-18 20:30,19,948.75,948.75,947,947,0
20081201|2008-06-18 21:00,19,947.75,947.75,947.75,947.75,0
20081201|2008-06-18 21:30,19,948.5,948.5,948.5,948.5,0
20081201|2008-06-18 22:00,19,947.5,948,947.5,948,0
20081201|2008-06-18 22:30,19,947,947,947,947,0
20081201|2008-06-18 23:00,19,946.75,948,946.75,948,0
20081201|2008-06-18 23:30,19,947,947,947,947,0
20081201|2008-06-19 00:00,19,948,948,948,948,0
20081201|2008-06-19 00:30,19,948,948,948,948,0
20081201|2008-06-19 01:00,19,946.75,946.75,946,946,0
20081201|2008-06-19 01:30,19,946.5,946.5,946.5,946.5,0
20081201|2008-06-19 02:00,19,946.75,946.75,946.25,946.25,0
20081201|2008-06-19 02:30,19,946.25,946.25,946,946,0
20081201|2008-06-19 03:00,19,946,946.75,946,946.75,0
20081201|2008-06-19 03:30,19,947,947.75,947,947.75,0
20081201|2008-06-19 04:00,19,947,947,947,947,0
20081201|2008-06-19 04:30,19,946.25,946.25,946,946,0
20081201|2008-06-19 05:00,19,945.25,945.25,945,945.25,0
20081201|2008-06-19 05:30,19,945.5,945.5,938,938,1
20081201|2008-06-19 09:30,19,937,941.5,932.5,937.25,8
20081201|2008-06-19 10:00,19,936,936.5,928.25,934.25,4
20081201|2008-06-19 10:30,19,934.25,934.25,927.5,931,1
20081201|2008-06-19 11:00,19,931,931,923.75,924.25,0
20081201|2008-06-19 11:30,19,925.75,928,921,924,5
20081201|2008-06-19 12:00,19,924,925.5,916.25,918.25,5
20081201|2008-06-19 12:30,19,917.75,922.5,917,921,1
20081201|2008-06-19 13:00,19,922,925.5,920,923.25,0
20081201|2008-06-19 13:30,19,922,922,922,922,0
20081201|2008-06-19 18:00,20,919.5,920.25,917.75,919,0
20081201|2008-06-19 18:30,20,917.75,917.75,916.5,917,0
20081201|2008-06-19 19:00,20,916.75,917.25,916.25,917,0
20081201|2008-06-19 19:30,20,917.5,917.75,917.5,917.75,0
20081201|2008-06-19 20:00,20,917.75,918,916.5,916.75,0
20081201|2008-06-19 20:30,20,916.75,917.5,916.75,917.5,0
20081201|2008-06-19 21:00,20,917.5,917.5,916.5,916.5,0
20081201|2008-06-19 21:30,20,917.25,917.25,917,917,0
20081201|2008-06-19 22:00,20,916.25,916.25,913.75,913.75,0
20081201|2008-06-19 22:30,20,913.25,913.25,913,913,0
20081201|2008-06-19 23:00,20,913.25,913.25,913.25,913.25,0
20081201|2008-06-19 23:30,20,912.75,912.75,911.75,911.75,0
20081201|2008-06-20 00:00,20,913.75,913.75,913.75,913.75,0
20081201|2008-06-20 00:30,20,914.75,914.75,914.75,914.75,0
20081201|2008-06-20 01:00,20,914.75,915.25,914.75,915.25,0
20081201|2008-06-20 01:30,20,915,915.5,915,915.5,0
20081201|2008-06-20 02:00,20,915.5,915.5,915,915.5,0
20081201|2008-06-20 02:30,20,915.5,916,914.75,914.75,0
20081201|2008-06-20 03:00,20,915,915.25,914.25,915.25,0
20081201|2008-06-20 03:30,20,915.5,915.5,915.25,915.25,0
20081201|2008-06-20 04:00,20,916.5,917,916.5,916.5,0
20081201|2008-06-20 04:30,20,917.25,917.5,917.25,917.5,0
20081201|2008-06-20 05:00,20,918,922,918,920,0
20081201|2008-06-20 05:30,20,920,921,919.5,921,0
20081201|2008-06-20 09:30,20,922.5,935,922.5,927.5,3
20081201|2008-06-20 10:00,20,926,929.5,914.25,914.75,3
20081201|2008-06-20 10:30,20,914.25,915.75,904,910,3
20081201|2008-06-20 11:00,20,909.5,912,907.5,911,0
20081201|2008-06-20 11:30,20,910.25,912.75,910,912,0
20081201|2008-06-20 12:00,20,911,912,910,912,0
20081201|2008-06-20 12:30,20,911.5,911.5,904.5,904.5,0
20081201|2008-06-20 13:00,20,906,910,905.75,908,0
20081201|2008-06-20 13:30,20,907.25,907.25,907.25,907.25,0
20081201|2008-06-22 18:00,23,901,903,893.5,895.25,2
20081201|2008-06-22 18:30,23,895.25,895.25,888.5,889.75,1
20081201|2008-06-22 19:00,23,891.25,893,891.25,893,0
20081201|2008-06-22 19:30,23,893.75,893.75,892.5,892.5,0
20081201|2008-06-22 20:00,23,892.25,892.75,890.25,890.25,0
20081201|2008-06-22 20:30,23,893.25,897.25,892,897.25,0
20081201|2008-06-22 21:00,23,896.75,896.75,896.25,896.25,0
20081201|2008-06-22 21:30,23,896.25,896.25,895.5,895.5,0
20081201|2008-06-22 22:00,23,895.75,895.75,894,894.25,0
20081201|2008-06-22 22:30,23,892.25,898,892.25,898,0
20081201|2008-06-22 23:30,23,897.25,897.25,896.25,896.25,0
20081201|2008-06-23 00:30,23,896.25,896.25,896.25,896.25,0
20081201|2008-06-23 02:00,23,896,896,894.5,894.5,0
20081201|2008-06-23 02:30,23,894,894,893.5,894,0
20081201|2008-06-23 03:00,23,894,894,889.5,889.5,0
20081201|2008-06-23 03:30,23,889,890,889,889.75,0
20081201|2008-06-23 04:00,23,889.75,894,889.75,894,0
20081201|2008-06-23 04:30,23,894,894.5,893,893,0
20081201|2008-06-23 05:00,23,893.5,893.5,893.5,893.5,0
20081201|2008-06-23 05:30,23,894.75,895.25,892,892,0
20081201|2008-06-23 09:30,23,885,897.5,883.5,896.5,11
20081201|2008-06-23 10:00,23,896.25,899,893,897.25,0
20081201|2008-06-23 10:30,23,897.5,901.25,896.75,900.75,1
20081201|2008-06-23 11:00,23,900,906,900,905.25,2
20081201|2008-06-23 11:30,23,905,908.75,904.5,908,1
20081201|2008-06-23 12:00,23,908,913.75,906.75,911,1
20081201|2008-06-23 12:30,23,911.25,915,903,905.5,1
20081201|2008-06-23 13:00,23,905,910.75,901.75,909,0
20081201|2008-06-23 13:30,23,908,908,908,908,0
20081201|2008-06-23 18:00,24,907.75,907.75,903.5,903.5,0
20081201|2008-06-23 18:30,24,903.5,904,903.25,904,0
20081201|2008-06-23 19:00,24,904,904.75,902.25,902.25,0
20081201|2008-06-23 19:30,24,903,903,902,902,0
20081201|2008-06-23 20:00,24,903,905,903,903.25,0
20081201|2008-06-23 20:30,24,903,903.75,902,902,0
20081201|2008-06-23 21:00,24,902,904,902,904,0
20081201|2008-06-23 21:30,24,903,904,903,904,0
20081201|2008-06-23 22:00,24,904,904,903,903,0
20081201|2008-06-23 22:30,24,902.5,902.5,902.5,902.5,0
20081201|2008-06-23 23:00,24,905.5,906.5,905.5,906.5,0
20081201|2008-06-23 23:30,24,906.5,906.5,906.5,906.5,0
20081201|2008-06-24 00:00,24,906.5,907.75,906.5,907.75,0
20081201|2008-06-24 00:30,24,906,906,906,906,0
20081201|2008-06-24 01:00,24,906,906,906,906,0
20081201|2008-06-24 01:30,24,905.5,905.5,905.5,905.5,0
20081201|2008-06-24 02:00,24,905.5,905.5,903,903,0
20081201|2008-06-24 02:30,24,902.75,905,902.75,905,0
20081201|2008-06-24 03:00,24,904,904,904,904,0
20081201|2008-06-24 03:30,24,904,905.5,904,904,0
20081201|2008-06-24 04:00,24,905,905,905,905,0
20081201|2008-06-24 04:30,24,904.75,904.75,904.75,904.75,0
20081201|2008-06-24 05:00,24,905.75,906,905,906,0
20081201|2008-06-24 05:30,24,907.25,907.25,907,907,0
20081201|2008-06-24 09:30,24,907.75,920,905.25,913.5,5
20081201|2008-06-24 10:00,24,912.25,914,907.25,910.75,4
20081201|2008-06-24 10:30,24,910,911.75,905.25,907.25,2
20081201|2008-06-24 11:00,24,907.5,918,907.5,918,1
20081201|2008-06-24 11:30,24,917.75,925,912,912.75,1
20081201|2008-06-24 12:00,24,914,918,912.75,915.75,0
20081201|2008-06-24 12:30,24,915.25,916.5,912,912.5,0
20081201|2008-06-24 13:00,24,912.5,914.25,910,911.5,2
20081201|2008-06-24 13:30,24,912,912,912,912,0
20081201|2008-06-24 18:00,25,911,912.25,909.25,910,0
20081201|2008-06-24 18:30,25,909,910,909,909.5,0
20081201|2008-06-24 19:00,25,909.25,910,909.25,910,0
20081201|2008-06-24 19:30,25,910.5,911,908.5,908.5,0
20081201|2008-06-24 20:00,25,911.25,911.75,911,911,0
20081201|2008-06-24 21:00,25,911,911,911,911,0
20081201|2008-06-24 21:30,25,910,910,909.75,909.75,0
20081201|2008-06-24 22:00,25,910.25,910.5,910.25,910.5,0
20081201|2008-06-24 22:30,25,910.5,910.5,910.5,910.5,0
20081201|2008-06-24 23:00,25,911.25,911.25,911.25,911.25,0
20081201|2008-06-24 23:30,25,911.5,911.5,910.5,910.5,0
20081201|2008-06-25 00:00,25,911,911,911,911,0
20081201|2008-06-25 00:30,25,912,912,912,912,0
20081201|2008-06-25 01:00,25,915,915.25,914.5,914.5,0
20081201|2008-06-25 01:30,25,914.5,914.5,914.5,914.5,0
20081201|2008-06-25 02:00,25,913.75,915,913.75,915,0
20081201|2008-06-25 02:30,25,915,915,914.25,914.25,0
20081201|2008-06-25 03:00,25,915,915,915,915,0
20081201|2008-06-25 03:30,25,915,915.75,915,915.5,0
20081201|2008-06-25 04:00,25,915.5,915.5,915,915,0
20081201|2008-06-25 04:30,25,915,919.75,915,919,0
20081201|2008-06-25 05:00,25,918.25,918.75,918,918.75,0
20081201|2008-06-25 05:30,25,919.25,919.5,917.75,919.25,0
20081201|2008-06-25 09:30,25,918.25,928.5,918.25,924.5,11
20081201|2008-06-25 10:00,25,924.25,926.5,921.75,923.75,6
20081201|2008-06-25 10:30,25,922.75,924.25,920,923.5,3
20081201|2008-06-25 11:00,25,923.75,935.5,923.75,931.25,7
20081201|2008-06-25 11:30,25,933,946.5,933,942.75,11
20081201|2008-06-25 12:00,25,943,953.5,943,947,4
20081201|2008-06-25 12:30,25,947,947,936.75,938,3
20081201|2008-06-25 13:00,25,938.75,947,938,941.5,1
20081201|2008-06-25 13:30,25,943.75,943.75,943.75,943.75,0
20081201|2008-06-25 18:00,26,941,947,940.5,946.75,0
20081201|2008-06-25 18:30,26,947,947,945.5,946,0
20081201|2008-06-25 19:00,26,946.25,947.25,946.25,947.25,0
20081201|2008-06-25 19:30,26,947.5,948,947,948,0
20081201|2008-06-25 20:00,26,947.75,948,947.75,948,0
20081201|2008-06-25 20:30,26,948,948,944.5,945.25,0
20081201|2008-06-25 21:00,26,945.25,945.25,945,945,0
20081201|2008-06-25 21:30,26,944.75,945,944.75,945,0
20081201|2008-06-25 22:00,26,944,945,944,945,0
20081201|2008-06-25 22:30,26,945,945,944.75,944.75,0
20081201|2008-06-25 23:00,26,944,944,944,944,0
20081201|2008-06-25 23:30,26,944,945,944,945,0
20081201|2008-06-26 00:00,26,945.25,945.25,945,945,0
20081201|2008-06-26 01:00,26,945.5,946,945.25,946,0
20081201|2008-06-26 01:30,26,946,946,946,946,0
20081201|2008-06-26 02:00,26,946,946,946,946,0
20081201|2008-06-26 02:30,26,946.25,948,946.25,947,0
20081201|2008-06-26 03:00,26,947,947.5,947,947,0
20081201|2008-06-26 03:30,26,947.5,947.5,947,947.5,0
20081201|2008-06-26 04:00,26,947.75,947.75,946.25,946.25,0
20081201|2008-06-26 04:30,26,946.75,949,946,949,0
20081201|2008-06-26 05:00,26,949,950,947,947,0
20081201|2008-06-26 05:30,26,946.75,950.5,946.5,950.5,0
20081201|2008-06-26 06:00,26,951,951,951,951,0
20081201|2008-06-26 09:30,26,957.5,976.25,956.5,962.75,21
20081201|2008-06-26 10:00,26,963,974.75,963,967.5,1
20081201|2008-06-26 10:30,26,967,972.75,964,969,1
20081201|2008-06-26 11:00,26,969,984.5,969,984.5,0
20081201|2008-06-26 11:30,26,985,994.75,978.5,981.75,5
20081201|2008-06-26 12:00,26,981.75,981.75,977.25,980.25,1
20081201|2008-06-26 12:30,26,978.5,978.5,962.75,963,1
20081201|2008-06-26 13:00,26,963.25,970,961.25,964.5,6
20081201|2008-06-26 13:30,26,965.75,965.75,965.75,965.75,0
20081201|2008-06-26 18:00,27,965,967,964,965.75,0
20081201|2008-06-26 18:30,27,967.75,968.5,967.75,968.5,0
20081201|2008-06-26 19:00,27,968.5,970,968.5,970,0
20081201|2008-06-26 19:30,27,970,971.25,970,971,0
20081201|2008-06-26 20:00,27,971,972.5,970.5,970.5,0
20081201|2008-06-26 20:30,27,970,970,968.75,968.75,0
20081201|2008-06-26 21:00,27,967.75,967.75,967.5,967.5,0
20081201|2008-06-26 21:30,27,968,968,968,968,0
20081201|2008-06-26 22:00,27,968,968,968,968,0
20081201|2008-06-26 22:30,27,967,973.75,967,973.75,0
20081201|2008-06-27 00:00,27,971,971,971,971,0
20081201|2008-06-27 00:30,27,972,973,972,973,0
20081201|2008-06-27 01:00,27,972,973,972,973,0
20081201|2008-06-27 01:30,27,973,973,971.5,972.75,0
20081201|2008-06-27 02:00,27,973,973.75,971,973.25,0
20081201|2008-06-27 02:30,27,975.25,977,974.75,977,0
20081201|2008-06-27 03:00,27,977.5,978.25,977,977,0
20081201|2008-06-27 03:30,27,977,977.75,976,977.75,0
20081201|2008-06-27 04:00,27,978.25,978.25,978,978,0
20081201|2008-06-27 04:30,27,977.75,977.75,977.75,977.75,0
20081201|2008-06-27 05:00,27,978.75,978.75,974,974,0
20081201|2008-06-27 05:30,27,973.75,974.75,966.25,973.75,0
20081201|2008-06-27 09:30,27,983,983,959,959,13
20081201|2008-06-27 10:00,27,959,967,957,958.25,0
20081201|2008-06-27 10:30,27,958.25,958.5,951.75,954,3
20081201|2008-06-27 11:00,27,955.75,958.75,946.75,952,3
20081201|2008-06-27 11:30,27,953.75,961.5,953.75,956,5
20081201|2008-06-27 12:00,27,957,961,955.5,956.5,0
20081201|2008-06-27 12:30,27,957.25,957.5,948,949.25,0
20081201|2008-06-27 13:00,27,950.5,950.5,928.25,929.75,13
20081201|2008-06-27 13:30,27,935.5,935.5,935.5,935.5,0
20081201|2008-06-29 18:00,30,930.25,939.25,930.25,939.25,0
20081201|2008-06-29 18:30,30,938.75,939.75,936,939,0
20081201|2008-06-29 19:00,30,937.75,937.75,935.75,935.75,0
20081201|2008-06-29 19:30,30,936.25,937.25,935.75,937,0
20081201|2008-06-29 20:00,30,935.5,937,935,935.75,0
20081201|2008-06-29 20:30,30,936.5,937,936.5,937,0
20081201|2008-06-29 21:00,30,937.5,937.5,931,932.75,0
20081201|2008-06-29 21:30,30,932.75,933.75,931.5,933.75,0
20081201|2008-06-29 22:00,30,934.5,934.5,934.5,934.5,0
20081201|2008-06-29 22:30,30,935,935.75,934.5,935.75,0
20081201|2008-06-29 23:00,30,935.5,935.5,935.5,935.5,0
20081201|2008-06-29 23:30,30,935,935,934.5,934.5,0
20081201|2008-06-30 00:00,30,934.5,936.75,934.5,936.75,0
20081201|2008-06-30 00:30,30,936.75,936.75,936.75,936.75,0
20081201|2008-06-30 01:00,30,937,937.5,936.75,937.5,0
20081201|2008-06-30 01:30,30,937.75,937.75,936.75,936.75,0
20081201|2008-06-30 02:00,30,938.75,938.75,938.75,938.75,0
20081201|2008-06-30 02:30,30,939,945,938,938,0
20081201|2008-06-30 03:00,30,940,940,940,940,0
20081201|2008-06-30 03:30,30,942,942,940.75,942,0
20081201|2008-06-30 04:00,30,942,943,942,943,0
20081201|2008-06-30 04:30,30,942,943.25,941,941.5,0
20081201|2008-06-30 05:00,30,941,941.25,941,941,0
20081201|2008-06-30 05:30,30,941.5,943.25,938.25,938.25,0
20081201|2008-06-30 09:30,30,925,928.5,905.25,905.25,25
20081201|2008-06-30 10:00,30,905.25,905.75,880.25,891,34
20081201|2008-06-30 10:30,30,891,907,888.75,904,2
20081201|2008-06-30 11:00,30,904.75,906.25,894.25,895.75,0
20081201|2008-06-30 11:30,30,895.5,901.25,894.75,897,1
20081201|2008-06-30 12:00,30,895.5,910.5,894.5,902,0
20081201|2008-06-30 12:30,30,902.5,903.25,896,896.75,1
20081201|2008-06-30 13:00,30,896,897.25,877.25,880.25,22
20081201|2008-06-30 13:30,30,881.75,881.75,881.75,881.75,0
20081201|2008-06-30 18:00,1,878.75,889,878.75,882,0
20081201|2008-06-30 18:30,1,885,885,883.75,885,0
20081201|2008-06-30 19:00,1,887.5,889,887.5,889,0
20081201|2008-06-30 19:30,1,890,891,889,890,0
20081201|2008-06-30 20:00,1,888.75,890,888.75,890,0
20081201|2008-06-30 20:30,1,890.5,890.5,889.5,889.5,0
20081201|2008-06-30 21:00,1,890.25,891,889.25,889.5,0
20081201|2008-06-30 21:30,1,889.5,889.5,889,889,0
20081201|2008-06-30 22:00,1,889,889,887.5,887.5,0
20081201|2008-06-30 22:30,1,887.25,887.25,886.75,886.75,0
20081201|2008-06-30 23:00,1,887.5,887.5,887,887,0
20081201|2008-06-30 23:30,1,886.5,886.5,886.25,886.25,0
20081201|2008-07-01 00:00,1,886.5,887,886.5,887,0
20081201|2008-07-01 00:30,1,887,887,886.75,886.75,0
20081201|2008-07-01 01:00,1,886.75,887,886.5,886.5,0
20081201|2008-07-01 01:30,1,887,887.5,887,887.5,0
20081201|2008-07-01 02:00,1,887.5,889,887.5,888.5,0
20081201|2008-07-01 02:30,1,888.25,888.5,887,887,0
20081201|2008-07-01 03:00,1,887.5,887.5,886,887.5,0
20081201|2008-07-01 03:30,1,886.25,886.25,882.75,882.75,0
20081201|2008-07-01 04:00,1,881.5,881.5,880,881.5,0
20081201|2008-07-01 04:30,1,881,882,880,882,0
20081201|2008-07-01 05:00,1,882,882.5,877,879.25,0
20081201|2008-07-01 05:30,1,880.25,882,878,880,0
20081201|2008-07-01 09:30,1,881,899.75,880.25,881.75,20
20081201|2008-07-01 10:00,1,882,892.5,881.75,891,1
20081201|2008-07-01 10:30,1,891.25,899,890.75,893.25,2
20081201|2008-07-01 11:00,1,893.75,895.25,891.75,892.25,0
20081201|2008-07-01 11:30,1,892.5,894.75,884.5,888,1
20081201|2008-07-01 12:00,1,887.75,891.75,880.5,883.5,2
20081201|2008-07-01 12:30,1,884,887.75,882,887.75,1
20081201|2008-07-01 13:00,1,886.25,890.5,884.75,887,2
20081201|2008-07-01 13:30,1,888,888,888,888,0
20081201|2008-07-01 18:00,2,888,889.75,888,889.75,0
20081201|2008-07-01 18:30,2,889.25,889.75,882.5,884.5,0
20081201|2008-07-01 19:00,2,886,889,886,887.75,0
20081201|2008-07-01 19:30,2,888,888,888,888,0
20081201|2008-07-01 20:00,2,886.5,886.5,886,886.25,0
20081201|2008-07-01 21:00,2,886.25,886.5,886.25,886.5,0
20081201|2008-07-01 21:30,2,886.75,887,886.75,887,0
20081201|2008-07-01 22:00,2,886,886.5,886,886.25,0
20081201|2008-07-01 22:30,2,887.5,887.5,887.25,887.25,0
20081201|2008-07-01 23:30,2,888,888,888,888,0
20081201|2008-07-02 00:00,2,888,888,886,886,0
20081201|2008-07-02 00:30,2,888,888.5,888,888.5,0
20081201|2008-07-02 01:00,2,888.75,889.5,887.75,888.5,0
20081201|2008-07-02 01:30,2,889.5,893.75,889.5,893,0
20081201|2008-07-02 02:00,2,893,893.75,893,893.75,0
20081201|2008-07-02 02:30,2,892.5,892.5,890.75,890.75,0
20081201|2008-07-02 03:00,2,892.75,892.75,892.75,892.75,0
20081201|2008-07-02 03:30,2,891.25,891.5,891,891.25,0
20081201|2008-07-02 04:00,2,892.5,894,892,892,0
20081201|2008-07-02 04:30,2,892.5,894,890,890,0
20081201|2008-07-02 05:00,2,889,889,881,881,0
20081201|2008-07-02 05:30,2,882.5,884,880,880,1
20081201|2008-07-02 09:30,2,883.25,895,881.5,890.5,5
20081201|2008-07-02 10:00,2,890.5,897.5,888,895,2
20081201|2008-07-02 10:30,2,895,895.25,886,893.5,2
20081201|2008-07-02 11:00,2,893.25,897,892.25,894.75,0
20081201|2008-07-02 11:30,2,894.5,894.75,892,893,0
20081201|2008-07-02 12:00,2,892.75,899.5,892.75,899.25,1
20081201|2008-07-02 12:30,2,899.75,902.75,895.25,895.25,3
20081201|2008-07-02 13:00,2,895.75,908,895.5,903.5,12
20081201|2008-07-02 13:30,2,903.5,903.5,903.5,903.5,0
20081201|2008-07-02 18:00,3,905.5,907.5,903.5,907,0
20081201|2008-07-02 18:30,3,906.75,911,906,911,1
20081201|2008-07-02 19:00,3,908,913,908,910.5,0
20081201|2008-07-02 19:30,3,910,911.75,908.75,908.75,0
20081201|2008-07-02 20:00,3,908.5,912.5,908.5,911.5,0
20081201|2008-07-02 20:30,3,909,909.75,908,908,0
20081201|2008-07-02 21:00,3,908,908,905,905,0
20081201|2008-07-02 21:30,3,904.75,906.25,904.75,906.25,0
20081201|2008-07-02 22:00,3,906,906.5,901.5,901.5,0
20081201|2008-07-02 22:30,3,902,903,897,897.25,0
20081201|2008-07-02 23:00,3,898.25,900,895.5,900,0
20081201|2008-07-02 23:30,3,900,900,897,897.25,0
20081201|2008-07-03 00:00,3,897.5,897.5,893.5,893.5,0
20081201|2008-07-03 00:30,3,895.75,896,895.75,896,0
20081201|2008-07-03 01:00,3,897,897.5,897,897.5,0
20081201|2008-07-03 01:30,3,897.25,897.25,897.25,897.25,0
20081201|2008-07-03 02:00,3,897.25,900.5,897.25,900.5,0
20081201|2008-07-03 02:30,3,900.5,901.25,900.5,901.25,0
20081201|2008-07-03 03:00,3,901.25,903,901.25,903,0
20081201|2008-07-03 03:30,3,903.75,904.25,902.5,904.25,0
20081201|2008-07-03 04:00,3,904.25,904.75,902.5,904.25,0
20081201|2008-07-03 04:30,3,903,903,903,903,0
20081201|2008-07-03 05:00,3,904,904.25,902.5,903,0
20081201|2008-07-03 05:30,3,903,903,899.75,900.5,0
20081201|2008-07-03 09:30,3,899.75,907.25,894.25,900.25,3
20081201|2008-07-03 10:00,3,900.5,912.5,900,911.25,0
20081201|2008-07-03 10:30,3,911,914.75,907,912.75,1
20081201|2008-07-03 11:00,3,913.25,914.25,910.5,911.25,2
20081201|2008-07-03 11:30,3,911.5,912.75,904,907,0
20081201|2008-07-03 12:00,3,907,913.5,905,910.75,1
20081201|2008-07-03 12:30,3,910.75,915,910.75,913.25,0
20081201|2008-07-03 13:00,3,913.25,916,903,912.5,3
20081201|2008-07-03 13:30,3,910.25,910.25,910.25,910.25,0
20081201|2008-07-04 13:30,4,910.25,910.25,910.25,910.25,0
20081201|2008-07-06 18:00,7,905,905,885,886.25,2
20081201|2008-07-06 18:30,7,886.25,889.5,885,887,0
20081201|2008-07-06 19:00,7,889,892.25,889,890,0
20081201|2008-07-06 19:30,7,890,891,890,891,0
20081201|2008-07-06 20:00,7,891.25,891.75,891.25,891.25,0
20081201|2008-07-06 20:30,7,891,891,888.25,888.25,0
20081201|2008-07-06 21:00,7,888,889.5,887,887,0
20081201|2008-07-06 21:30,7,888,888,886.25,886.25,0
20081201|2008-07-06 22:00,7,887,888.25,886.25,887,0
20081201|2008-07-06 23:30,7,887.75,887.75,887.75,887.75,0
20081201|2008-07-07 00:00,7,887.25,887.25,887,887,0
20081201|2008-07-07 00:30,7,887,888.25,887,888.25,0
20081201|2008-07-07 01:00,7,888.25,888.25,888.25,888.25,0
20081201|2008-07-07 01:30,7,888.25,894,888.25,888.5,0
20081201|2008-07-07 02:00,7,890.25,890.5,888.5,889.25,0
20081201|2008-07-07 02:30,7,889.75,890.5,888.5,888.5,0
20081201|2008-07-07 03:00,7,888.5,891,888,891,0
20081201|2008-07-07 03:30,7,888.75,890,888,890,0
20081201|2008-07-07 04:00,7,887,887.75,885.5,885.75,0
20081201|2008-07-07 04:30,7,886.5,886.75,885,885,0
20081201|2008-07-07 05:00,7,885,886.75,885,885,0
20081201|2008-07-07 05:30,7,885,885.75,880,885.75,0
20081201|2008-07-07 09:30,7,882,882.75,855.5,857,27
20081201|2008-07-07 10:00,7,856.5,863.5,856.25,859.5,6
20081201|2008-07-07 10:30,7,859.25,859.25,850.5,850.75,8
20081201|2008-07-07 11:00,7,850.75,855.75,850.5,854.5,0
20081201|2008-07-07 11:30,7,854.25,864.5,854.25,864,0
20081201|2008-07-07 12:00,7,863.75,863.75,856,856.75,0
20081201|2008-07-07 12:30,7,857,861,856.5,857.5,0
20081201|2008-07-07 13:00,7,858,864,858,858.75,0
20081201|2008-07-07 13:30,7,859,859,859,859,0
20081201|2008-07-07 18:00,8,857,862.5,857,860.5,0
20081201|2008-07-07 18:30,8,860.75,860.75,858.5,859.25,0
20081201|2008-07-07 19:00,8,860,860,860,860,0
20081201|2008-07-07 19:30,8,860,860,858.25,859.5,0
20081201|2008-07-07 20:00,8,858.75,862.5,858.75,862.5,0
20081201|2008-07-07 20:30,8,862.5,863.5,861.75,862.5,0
20081201|2008-07-07 21:00,8,862.5,863.25,862,863.25,0
20081201|2008-07-07 21:30,8,862.25,862.25,862.25,862.25,0
20081201|2008-07-07 22:00,8,861.75,861.75,861.25,861.25,0
20081201|2008-07-07 22:30,8,861.25,861.25,861,861,0
20081201|2008-07-07 23:00,8,861,861.25,861,861.25,0
20081201|2008-07-08 00:00,8,861.75,862,861.75,862,0
20081201|2008-07-08 00:30,8,862.5,862.5,862,862,0
20081201|2008-07-08 01:00,8,861.5,861.5,861,861,0
20081201|2008-07-08 01:30,8,861.5,861.5,861.5,861.5,0
20081201|2008-07-08 02:00,8,860.75,861,860.75,861,0
20081201|2008-07-08 02:30,8,859.75,859.75,859.5,859.75,0
20081201|2008-07-08 03:00,8,861.25,861.5,861,861.5,0
20081201|2008-07-08 03:30,8,862,862.25,862,862.25,0
20081201|2008-07-08 04:00,8,861.25,861.25,860.75,860.75,0
20081201|2008-07-08 04:30,8,860.75,860.75,860.25,860.25,0
20081201|2008-07-08 05:00,8,860.25,860.25,859.25,859.25,0
20081201|2008-07-08 05:30,8,860,860,857.75,858,0
20081201|2008-07-08 09:30,8,853.75,854,836,836,26
20081201|2008-07-08 10:00,8,836.75,844.5,836.75,843,5
20081201|2008-07-08 10:30,8,842.75,857.25,842.75,856,2
20081201|2008-07-08 11:00,8,856.5,864.5,855,860,5
20081201|2008-07-08 11:30,8,860.25,860.25,847.5,850.5,0
20081201|2008-07-08 12:00,8,850.5,865,850,863,1
20081201|2008-07-08 12:30,8,862.25,866.75,858,866,2
20081201|2008-07-08 13:00,8,865.5,869,857.5,860.5,5
20081201|2008-07-08 13:30,8,859.75,859.75,859.75,859.75,0
20081201|2008-07-08 18:00,9,859.75,862.75,858,859,0
20081201|2008-07-08 18:30,9,859.25,859.25,857,859,0
20081201|2008-07-08 19:00,9,860,863,860,863,0
20081201|2008-07-08 19:30,9,861,864,861,864,0
20081201|2008-07-08 20:00,9,864.5,864.5,864.5,864.5,0
20081201|2008-07-08 20:30,9,864.5,866.5,863.5,863.5,0
20081201|2008-07-08 21:00,9,863,865.25,863,865.25,0
20081201|2008-07-08 21:30,9,863,863,862.75,862.75,0
20081201|2008-07-08 22:00,9,863,863.5,863,863.5,0
20081201|2008-07-08 22:30,9,863.5,863.5,863.5,863.5,0
20081201|2008-07-08 23:00,9,863.5,864,863.5,863.5,0
20081201|2008-07-08 23:30,9,863.5,864,863.5,864,0
20081201|2008-07-09 00:00,9,863.5,864.25,863.25,863.25,0
20081201|2008-07-09 00:30,9,864,864,863.25,863.25,0
20081201|2008-07-09 01:00,9,864.5,864.75,864.25,864.25,0
20081201|2008-07-09 01:30,9,864.5,864.5,864.5,864.5,0
20081201|2008-07-09 02:00,9,864.5,864.5,864.5,864.5,0
20081201|2008-07-09 02:30,9,864.5,864.75,864.5,864.75,0
20081201|2008-07-09 03:00,9,865,866.75,864,866.5,0
20081201|2008-07-09 03:30,9,866.25,866.5,863.75,863.75,0
20081201|2008-07-09 04:00,9,864,864,860,862.5,0
20081201|2008-07-09 04:30,9,861.5,864.75,859,860,0
20081201|2008-07-09 05:00,9,858.75,858.75,856,857,0
20081201|2008-07-09 05:30,9,857,860.75,857,860,0
20081201|2008-07-09 06:00,9,860,860,860,860,0
20081201|2008-07-09 09:30,9,859.5,860,848.25,849,11
20081201|2008-07-09 10:00,9,849.75,852.75,845,847.5,2
20081201|2008-07-09 10:30,9,847.5,850.25,844.5,846,1
20081201|2008-07-09 11:00,9,846.5,853,846.25,851.75,0
20081201|2008-07-09 11:30,9,851,854,850,852.75,0
20081201|2008-07-09 12:00,9,852.75,853,847.5,848,0
20081201|2008-07-09 12:30,9,848.75,852.25,847.75,850.25,0
20081201|2008-07-09 13:00,9,850,852.75,847.5,849.25,2
20081201|2008-07-09 13:30,9,849.25,849.25,849.25,849.25,0
20081201|2008-07-09 18:00,10,850.5,851.25,848.75,849.5,0
20081201|2008-07-09 18:30,10,849.5,852,848,852,0
20081201|2008-07-09 19:00,10,852,853,852,852.5,0
20081201|2008-07-09 19:30,10,852.25,852.25,851.25,851.25,0
20081201|2008-07-09 20:00,10,851.5,853,850,853,0
20081201|2008-07-09 20:30,10,850.5,850.5,850.5,850.5,0
20081201|2008-07-09 21:00,10,848.5,849,848.5,849,0
20081201|2008-07-09 21:30,10,849.25,849.25,849.25,849.25,0
20081201|2008-07-09 22:00,10,847.75,847.75,847.75,847.75,0
20081201|2008-07-09 23:30,10,847.75,847.75,847.75,847.75,0
20081201|2008-07-10 00:00,10,849,851.25,849,851,0
20081201|2008-07-10 00:30,10,850.5,850.5,850.5,850.5,0
20081201|2008-07-10 01:00,10,851,851,849.25,849.25,0
20081201|2008-07-10 01:30,10,850.5,851,850.5,851,0
20081201|2008-07-10 02:00,10,850,852,850,850.75,0
20081201|2008-07-10 02:30,10,851.25,854,851.25,851.75,0
20081201|2008-07-10 03:00,10,853,855.75,853,853.5,0
20081201|2008-07-10 03:30,10,853,853,852,852,0
20081201|2008-07-10 04:00,10,853,853.5,853,853.5,0
20081201|2008-07-10 04:30,10,851.75,852.25,851.75,852.25,0
20081201|2008-07-10 05:00,10,851,851,851,851,0
20081201|2008-07-10 05:30,10,847,848,845,845.5,0
20081201|2008-07-10 09:30,10,844.75,846.5,837.25,842,18
20081201|2008-07-10 10:00,10,841.5,846.25,838,843,0
20081201|2008-07-10 10:30,10,843,845.25,842.25,844.5,0
20081201|2008-07-10 11:00,10,844.5,849.5,842.25,847,1
20081201|2008-07-10 11:30,10,847,849.25,845.25,847,1
20081201|2008-07-10 12:00,10,847.25,848.5,844.25,848,0
20081201|2008-07-10 12:30,10,848,849.25,843,844.75,0
20081201|2008-07-10 13:00,10,844,845.5,839.5,840,3
20081201|2008-07-10 13:30,10,842.25,842.25,842.25,842.25,0
20081201|2008-07-10 18:00,11,843,846.25,842.75,845.75,0
20081201|2008-07-10 18:30,11,845,845.5,844.25,845,0
20081201|2008-07-10 19:00,11,844.5,844.5,844.5,844.5,0
20081201|2008-07-10 19:30,11,843,844.25,843,844,0
20081201|2008-07-10 20:00,11,843,844,843,844,0
20081201|2008-07-10 20:30,11,843.25,843.25,842.75,842.75,0
20081201|2008-07-10 21:00,11,842,842,842,842,0
20081201|2008-07-10 21:30,11,844,844,844,844,0
20081201|2008-07-10 22:00,11,843.25,843.5,843,843,0
20081201|2008-07-10 22:30,11,842.5,843,842.5,843,0
20081201|2008-07-10 23:00,11,842,842.75,842,842.75,0
20081201|2008-07-10 23:30,11,843.25,843.25,843.25,843.25,0
20081201|2008-07-11 00:00,11,843.5,846,843.25,846,0
20081201|2008-07-11 00:30,11,846.25,846.25,845,845,0
20081201|2008-07-11 01:00,11,846.75,846.75,846.25,846.25,0
20081201|2008-07-11 01:30,11,844.5,847,843.75,844,0
20081201|2008-07-11 02:00,11,845,846,844,844,0
20081201|2008-07-11 02:30,11,845,854.25,845,849.25,0
20081201|2008-07-11 03:00,11,850.75,850.75,846.25,849,0
20081201|2008-07-11 03:30,11,849,851,848.5,851,0
20081201|2008-07-11 04:00,11,850.25,851,850,850,1
20081201|2008-07-11 04:30,11,848.75,848.75,847.25,847.25,0
20081201|2008-07-11 05:00,11,847.25,848,847.25,847.25,0
20081201|2008-07-11 05:30,11,849.5,852,844.25,845.25,0
20081201|2008-07-11 09:30,11,845,870,840,842,16
20081201|2008-07-11 10:00,11,842.25,847.5,840.5,843.5,4
20081201|2008-07-11 10:30,11,843.5,843.75,836.25,839,3
20081201|2008-07-11 11:00,11,839.5,847.25,837.5,845.5,1
20081201|2008-07-11 11:30,11,844.5,851,843.25,847.25,2
20081201|2008-07-11 12:00,11,847.5,855.5,847.5,852.75,2
20081201|2008-07-11 12:30,11,853,859.75,852,852.5,1
20081201|2008-07-11 13:00,11,852.75,858,852.25,856,4
20081201|2008-07-11 13:30,11,855,855,855,855,0
20081201|2008-07-13 18:00,14,856.5,856.5,842.5,845.75,1
20081201|2008-07-13 18:30,14,847.25,850.25,847.25,848.25,0
20081201|2008-07-13 19:00,14,848.75,848.75,847,848,0
20081201|2008-07-13 19:30,14,848,848,845.75,847.25,0
20081201|2008-07-13 20:00,14,847.25,847.25,845,845,0
20081201|2008-07-13 20:30,14,845,845.25,844,845,0
20081201|2008-07-13 21:00,14,845,845,842.5,842.5,0
20081201|2008-07-13 21:30,14,842,844.25,842,844.25,0
20081201|2008-07-13 22:00,14,844.25,845,844.25,845,0
20081201|2008-07-13 22:30,14,845.75,846,845.5,846,0
20081201|2008-07-13 23:00,14,844.25,844.25,844.25,844.25,0
20081201|2008-07-13 23:30,14,844,844,844,844,0
20081201|2008-07-14 00:00,14,844.5,844.75,844.5,844.5,0
20081201|2008-07-14 00:30,14,847.5,847.5,847.5,847.5,0
20081201|2008-07-14 01:00,14,846.25,846.25,844,845,0
20081201|2008-07-14 01:30,14,844.5,845.5,844.25,845.5,0
20081201|2008-07-14 02:00,14,845.25,848.75,844,844,0
20081201|2008-07-14 02:30,14,843.5,843.5,843.5,843.5,0
20081201|2008-07-14 03:00,14,843,843.75,842,842,0
20081201|2008-07-14 03:30,14,842,843.75,842,843.75,0
20081201|2008-07-14 04:00,14,843.75,848.5,842,845,0
20081201|2008-07-14 04:30,14,842,842,841,842,0
20081201|2008-07-14 05:00,14,842.5,844,842.5,843,0
20081201|2008-07-14 05:30,14,843,843,842,842,0
20081201|2008-07-14 09:30,14,840.75,846.25,839.5,841.75,4
20081201|2008-07-14 10:00,14,841.5,850,841.5,850,1
20081201|2008-07-14 10:30,14,850.25,850.25,844.5,847,0
20081201|2008-07-14 11:00,14,846.25,851,846,849.75,1
20081201|2008-07-14 11:30,14,848.75,849.25,845.25,845.5,0
20081201|2008-07-14 12:00,14,845.5,846.25,843.25,843.25,0
20081201|2008-07-14 12:30,14,843.5,844,841.75,842,0
20081201|2008-07-14 13:00,14,842,846,840,841.25,2
20081201|2008-07-14 13:30,14,842.25,842.25,842.25,842.25,0
20081201|2008-07-14 18:00,15,841.75,849.25,841.5,846.25,0
20081201|2008-07-14 18:30,15,847,847,846,846,0
20081201|2008-07-14 19:00,15,846.5,847.25,846.5,847.25,0
20081201|2008-07-14 19:30,15,846.5,847,846,846,0
20081201|2008-07-14 20:00,15,845.5,845.5,842.5,842.5,0
20081201|2008-07-14 20:30,15,845,845,843,843,0
20081201|2008-07-14 21:00,15,845,845,844,844,0
20081201|2008-07-14 21:30,15,844.5,844.75,844.25,844.25,0
20081201|2008-07-14 22:00,15,845.25,847,845.25,847,0
20081201|2008-07-14 22:30,15,847,847.25,846.75,847,0
20081201|2008-07-14 23:00,15,847,848,847,848,0
20081201|2008-07-14 23:30,15,846.5,847.5,846.5,847.5,0
20081201|2008-07-15 00:00,15,847,847.75,847,847.75,0
20081201|2008-07-15 01:30,15,849,849,847,847,0
20081201|2008-07-15 02:00,15,847.25,847.25,847.25,847.25,0
20081201|2008-07-15 02:30,15,846.25,846.25,846,846,0
20081201|2008-07-15 03:00,15,846.5,847.25,846.5,846.5,0
20081201|2008-07-15 03:30,15,846.5,847.75,846.25,847.75,0
20081201|2008-07-15 04:00,15,847.5,849.75,847.5,849,0
20081201|2008-07-15 04:30,15,849,850.5,848.25,849,0
20081201|2008-07-15 05:00,15,851,851,850.25,850.25,0
20081201|2008-07-15 05:30,15,850,850.75,849,850.5,0
20081201|2008-07-15 09:30,15,851,852.75,840.25,843.5,11
20081201|2008-07-15 10:00,15,843,844.5,830,837,6
20081201|2008-07-15 10:30,15,836.5,840.25,833,835,0
20081201|2008-07-15 11:00,15,835.25,836.25,833.25,836.25,1
20081201|2008-07-15 11:30,15,835.75,839.25,835.25,836.25,1
20081201|2008-07-15 12:00,15,836.25,836.75,833.75,834.25,0
20081201|2008-07-15 12:30,15,834.5,838,834,835.75,1
20081201|2008-07-15 13:00,15,835.5,836.75,833.75,835.75,0
20081201|2008-07-15 13:30,15,834.75,834.75,834.75,834.75,0
20081201|2008-07-15 18:00,16,833,836,828,829,0
20081201|2008-07-15 18:30,16,829.75,830.25,829,830.25,0
20081201|2008-07-15 19:00,16,832.75,832.75,832,832,0
20081201|2008-07-15 19:30,16,832,833,831.75,833,0
20081201|2008-07-15 20:30,16,832.25,832.25,832.25,832.25,0
20081201|2008-07-15 21:00,16,832.5,832.5,832.5,832.5,0
20081201|2008-07-15 21:30,16,831.75,832.25,830.75,830.75,0
20081201|2008-07-15 22:30,16,829.75,830.75,829.75,830.75,0
20081201|2008-07-15 23:30,16,831,831,831,831,0
20081201|2008-07-16 00:00,16,830.25,830.25,830.25,830.25,0
20081201|2008-07-16 00:30,16,830,830.25,830,830.25,0
20081201|2008-07-16 01:00,16,829.75,830.75,829.75,830.75,0
20081201|2008-07-16 01:30,16,829.75,829.75,829.75,829.75,0
20081201|2008-07-16 02:00,16,831.25,831.25,830,830,0
20081201|2008-07-16 02:30,16,829.75,830.25,829.75,830.25,0
20081201|2008-07-16 03:00,16,830.75,831,830.75,831,0
20081201|2008-07-16 03:30,16,831,831,829.75,831,0
20081201|2008-07-16 04:00,16,831,831,830,830,0
20081201|2008-07-16 04:30,16,830,830,829.75,829.75,0
20081201|2008-07-16 05:00,16,830,830,829.75,830,0
20081201|2008-07-16 05:30,16,830,830,828,828,0
20081201|2008-07-16 09:30,16,825.5,832,820.5,831.25,15
20081201|2008-07-16 10:00,16,831,832.25,827.5,829.5,0
20081201|2008-07-16 10:30,16,829.75,842.25,829.75,835.5,6
20081201|2008-07-16 11:00,16,836,844.25,835.5,842.75,2
20081201|2008-07-16 11:30,16,842.75,859.75,842.5,858,8
20081201|2008-07-16 12:00,16,857,858.25,848,858.25,8
20081201|2008-07-16 12:30,16,858.75,862.5,855.75,858.5,4
20081201|2008-07-16 13:00,16,857.5,859.5,850.25,858.75,6
20081201|2008-07-16 13:30,16,857.25,857.25,857.25,857.25,0
20081201|2008-07-16 18:00,17,855,857.25,855,857.25,0
20081201|2008-07-16 18:30,17,857.25,858,855,858,0
20081201|2008-07-16 19:00,17,858,858,855.25,856.75,0
20081201|2008-07-16 19:30,17,855.25,855.5,854.75,854.75,0
20081201|2008-07-16 20:00,17,854.75,855,853,854.5,0
20081201|2008-07-16 20:30,17,855.5,856.5,854.5,854.5,0
20081201|2008-07-16 21:00,17,856,856,853.5,853.5,0
20081201|2008-07-16 21:30,17,853,854,853,854,0
20081201|2008-07-16 22:00,17,853.5,855,853.5,854,0
20081201|2008-07-16 22:30,17,855,855,855,855,0
20081201|2008-07-16 23:00,17,855,855,853,854,0
20081201|2008-07-16 23:30,17,853,855.5,853,854,0
20081201|2008-07-17 00:00,17,854,854.5,853.5,854,0
20081201|2008-07-17 00:30,17,854,854,854,854,0
20081201|2008-07-17 01:00,17,854.75,855.25,853,854,0
20081201|2008-07-17 01:30,17,853,854,849.5,851,0
20081201|2008-07-17 02:00,17,850,850.5,849,850.5,0
20081201|2008-07-17 02:30,17,849.5,849.5,849.5,849.5,0
20081201|2008-07-17 03:00,17,850.75,851,849,849,0
20081201|2008-07-17 03:30,17,848.5,850,847.75,847.75,0
20081201|2008-07-17 04:00,17,848.5,850.75,848.5,850.75,0
20081201|2008-07-17 04:30,17,851,851,850,850,0
20081201|2008-07-17 05:00,17,850.75,851,850.25,850.5,0
20081201|2008-07-17 05:30,17,851,851,847.5,848.25,0
20081201|2008-07-17 09:30,17,848.5,865,847.75,850,17
20081201|2008-07-17 10:00,17,850.5,852,847,851,6
20081201|2008-07-17 10:30,17,851.25,852,831.5,834,10
20081201|2008-07-17 11:00,17,834.5,839.5,831.5,836.75,4
20081201|2008-07-17 11:30,17,837.5,852.75,836.25,841.5,0
20081201|2008-07-17 12:00,17,841.25,844.25,837.5,840,0
20081201|2008-07-17 12:30,17,840,842.25,837,840.5,0
20081201|2008-07-17 13:00,17,840.5,841,831.5,831.5,7
20081201|2008-07-17 13:30,17,833.75,833.75,833.75,833.75,0
20081201|2008-07-17 18:00,18,832,835.75,832,834,0
20081201|2008-07-17 18:30,18,834,834,833.75,834,0
20081201|2008-07-17 19:00,18,834.25,834.25,832,832,0
20081201|2008-07-17 19:30,18,833.75,833.75,832.25,832.25,0
20081201|2008-07-17 20:00,18,832.5,835.25,832.5,835.25,0
20081201|2008-07-17 20:30,18,836.75,840,836.75,839.5,0
20081201|2008-07-17 21:00,18,839.25,841.25,839.25,839.75,0
20081201|2008-07-17 21:30,18,836.75,840.75,836,839.75,0
20081201|2008-07-17 22:00,18,836.25,840.25,835,840.25,0
20081201|2008-07-17 22:30,18,840,840,839,839,0
20081201|2008-07-17 23:30,18,837,837,837,837,0
20081201|2008-07-18 00:00,18,837.5,838,835.75,835.75,0
20081201|2008-07-18 00:30,18,837.25,838,836.5,836.5,0
20081201|2008-07-18 01:00,18,835.5,836,835,835,0
20081201|2008-07-18 01:30,18,834.75,834.75,834.25,834.25,0
20081201|2008-07-18 02:00,18,833.75,833.75,833,833.75,0
20081201|2008-07-18 02:30,18,834,835,833.75,834,0
20081201|2008-07-18 03:00,18,835,836,835,836,0
20081201|2008-07-18 03:30,18,834.25,834.25,833.5,833.5,0
20081201|2008-07-18 04:00,18,834,834,833,833,0
20081201|2008-07-18 04:30,18,834,834.25,833.75,833.75,0
20081201|2008-07-18 05:00,18,833,833.75,832,832,0
20081201|2008-07-18 05:30,18,832.25,833,829.5,830.5,0
20081201|2008-07-18 09:30,18,832,845.75,826,836,10
20081201|2008-07-18 10:00,18,835.5,840,831,839.5,2
20081201|2008-07-18 10:30,18,839,845,839,841.5,3
20081201|2008-07-18 11:00,18,841.5,841.5,833.75,834.75,0
20081201|2008-07-18 11:30,18,835,836,828.75,830.25,0
20081201|2008-07-18 12:00,18,831.5,835.5,828.75,830,1
20081201|2008-07-18 12:30,18,830,833,826,830.75,1
20081201|2008-07-18 13:00,18,831.25,835,823.5,825,11
20081201|2008-07-18 13:30,18,828.5,828.5,828.5,828.5,0
20081201|2008-07-20 18:00,21,825,826.25,811,822,4
20081201|2008-07-20 18:30,21,821.5,821.75,821,821.75,0
20081201|2008-07-20 19:00,21,822,822.25,820,820.25,0
20081201|2008-07-20 19:30,21,820.5,821.5,819.5,820.5,0
20081201|2008-07-20 20:00,21,821,821,821,821,0
20081201|2008-07-20 20:30,21,821,821.75,820.5,821.75,0
20081201|2008-07-20 21:00,21,821.5,822.75,821.25,822.75,0
20081201|2008-07-20 21:30,21,822.75,822.75,821.25,821.25,0
20081201|2008-07-20 22:00,21,822,822,822,822,0
20081201|2008-07-20 22:30,21,821.75,821.75,821,821,0
20081201|2008-07-20 23:00,21,821.75,822.75,821.75,822.75,0
20081201|2008-07-20 23:30,21,822.25,822.25,822.25,822.25,0
20081201|2008-07-21 00:00,21,821.75,821.75,821.75,821.75,0
20081201|2008-07-21 00:30,21,821.75,821.75,820.75,820.75,0
20081201|2008-07-21 01:00,21,821,822,821,822,0
20081201|2008-07-21 01:30,21,822.75,823,822.75,823,0
20081201|2008-07-21 02:30,21,823,823.5,822.5,822.5,0
20081201|2008-07-21 03:00,21,823,823.75,822,822,0
20081201|2008-07-21 03:30,21,823.5,823.5,823.5,823.5,0
20081201|2008-07-21 04:00,21,824.75,826,824.75,826,0
20081201|2008-07-21 04:30,21,826,826.5,826,826.5,0
20081201|2008-07-21 05:00,21,825.5,826.25,825,826,0
20081201|2008-07-21 05:30,21,825.75,826.5,825.75,826.5,0
20081201|2008-07-21 09:30,21,825,825,811.25,811.75,27
20081201|2008-07-21 10:00,21,811.5,815.5,811.25,813.25,4
20081201|2008-07-21 10:30,21,814,820,814,818.75,0
20081201|2008-07-21 11:00,21,818,818.25,815,817,1
20081201|2008-07-21 11:30,21,817.5,819,815.75,816.75,0
20081201|2008-07-21 12:00,21,817,822,816.5,819,1
20081201|2008-07-21 12:30,21,819.5,821,818.25,820.5,1
20081201|2008-07-21 13:00,21,821,821.25,813.75,814,6
20081201|2008-07-21 13:30,21,814.75,814.75,814.75,814.75,0
20081201|2008-07-21 18:00,22,814,817.75,814,817,0
20081201|2008-07-21 18:30,22,817,817.25,815.5,816.25,0
20081201|2008-07-21 19:00,22,815.5,815.5,815.25,815.25,0
20081201|2008-07-21 19:30,22,815.75,817,815,817,0
20081201|2008-07-21 20:30,22,817,817,816.75,817,0
20081201|2008-07-21 21:00,22,817.25,817.5,817.25,817.5,0
20081201|2008-07-21 21:30,22,817.5,817.5,817.5,817.5,0
20081201|2008-07-21 22:00,22,816,816,816,816,0
20081201|2008-07-21 22:30,22,816.25,816.25,816,816,0
20081201|2008-07-22 00:00,22,817.5,817.5,817.5,817.5,0
20081201|2008-07-22 00:30,22,816.25,816.25,816.25,816.25,0
20081201|2008-07-22 01:00,22,817.5,817.5,817.5,817.5,0
20081201|2008-07-22 01:30,22,816.5,816.5,815.75,815.75,0
20081201|2008-07-22 02:00,22,817.5,817.5,817.5,817.5,0
20081201|2008-07-22 02:30,22,816,817.5,816,817.5,0
20081201|2008-07-22 03:00,22,817,819.25,817,819.25,0
20081201|2008-07-22 03:30,22,818.5,818.5,817,817.5,0
20081201|2008-07-22 04:00,22,817.5,819.5,817.5,819.5,0
20081201|2008-07-22 04:30,22,816.25,816.75,816.25,816.75,0
20081201|2008-07-22 05:00,22,816,816.5,816,816.25,0
20081201|2008-07-22 05:30,22,815.75,819,815.75,818,0
20081201|2008-07-22 09:30,22,817,819.25,810.25,818,14
20081201|2008-07-22 10:00,22,818,825.25,818,822,14
20081201|2008-07-22 10:30,22,822.25,822.75,814.75,819.25,3
20081201|2008-07-22 11:00,22,819.25,825,818.25,823.25,2
20081201|2008-07-22 11:30,22,823.25,824.5,820.5,822.25,0
20081201|2008-07-22 12:00,22,822.25,823,820.25,821.75,0
20081201|2008-07-22 12:30,22,821.75,823,820,821,0
20081201|2008-07-22 13:00,22,820.75,824,819,820,9
20081201|2008-07-22 13:30,22,819.75,819.75,819.75,819.75,0
20081201|2008-07-22 18:00,23,819,821.5,819,820.25,0
20081201|2008-07-22 18:30,23,820.25,821.5,817,817,0
20081201|2008-07-22 19:00,23,818.75,818.75,816,816.5,0
20081201|2008-07-22 19:30,23,816.5,817.5,815.75,816,0
20081201|2008-07-22 20:00,23,816,816,813.75,815,0
20081201|2008-07-22 20:30,23,814,814.75,811,812.5,0
20081201|2008-07-22 21:00,23,812.25,812.5,811.5,811.5,0
20081201|2008-07-22 21:30,23,812,812.5,811.5,812.5,0
20081201|2008-07-22 22:00,23,812,812.75,812,812.75,0
20081201|2008-07-22 22:30,23,812.75,812.75,811,812,0
20081201|2008-07-22 23:00,23,811.5,812,811,811.75,0
20081201|2008-07-22 23:30,23,812,812,811,811.75,0
20081201|2008-07-23 00:00,23,811.75,811.75,811.75,811.75,0
20081201|2008-07-23 00:30,23,811,811.75,810.75,811,0
20081201|2008-07-23 01:00,23,810.75,810.75,810.75,810.75,0
20081201|2008-07-23 01:30,23,810.75,811,810,810.5,0
20081201|2008-07-23 02:00,23,811,811,806.5,807.25,1
20081201|2008-07-23 02:30,23,807.25,809.25,807.25,808.25,0
20081201|2008-07-23 03:00,23,809,809,806.75,809,0
20081201|2008-07-23 03:30,23,809,809.5,806.75,807.25,0
20081201|2008-07-23 04:00,23,807.75,807.75,806.75,806.75,0
20081201|2008-07-23 04:30,23,807.5,808,806,807.75,0
20081201|2008-07-23 05:00,23,807,807,806,806,0
20081201|2008-07-23 05:30,23,807,807.5,806,807,0
20081201|2008-07-23 09:30,23,807,812,798,798.5,23
20081201|2008-07-23 10:00,23,798.75,804,798.75,804,2
20081201|2008-07-23 10:30,23,803.75,807.5,800.75,807,0
20081201|2008-07-23 11:00,23,807,823.5,803,813.75,9
20081201|2008-07-23 11:30,23,813.75,819.25,812,814,0
20081201|2008-07-23 12:00,23,814,816.25,808.25,809.25,2
20081201|2008-07-23 12:30,23,810,824,809.75,816.75,5
20081201|2008-07-23 13:00,23,816.25,821,803,803.25,10
20081201|2008-07-23 13:30,23,806.75,806.75,806.75,806.75,0
20081201|2008-07-23 18:00,24,805.25,805.25,801.5,801.5,0
20081201|2008-07-23 18:30,24,803,804.25,803,804.25,0
20081201|2008-07-23 19:00,24,804.5,806.75,804.5,805.5,0
20081201|2008-07-23 19:30,24,805,806.75,805,806.75,0
20081201|2008-07-23 20:30,24,805.75,806.5,805.75,806.5,0
20081201|2008-07-23 21:30,24,805,807.25,805,806.75,0
20081201|2008-07-23 22:00,24,806.75,808.5,806.5,808.5,0
20081201|2008-07-23 22:30,24,807.5,810,807.5,810,0
20081201|2008-07-23 23:00,24,810,811.75,810,811.75,0
20081201|2008-07-23 23:30,24,811.5,812,809,809,0
20081201|2008-07-24 00:00,24,811.5,813,811.5,813,0
20081201|2008-07-24 00:30,24,812,812,812,812,0
20081201|2008-07-24 01:00,24,812,813,812,812.5,0
20081201|2008-07-24 01:30,24,812.5,814.5,812.5,814,0
20081201|2008-07-24 02:00,24,814.75,815.5,814.75,815.5,0
20081201|2008-07-24 02:30,24,815.5,815.5,812.75,813.5,0
20081201|2008-07-24 03:00,24,813.25,813.25,807.5,813.25,0
20081201|2008-07-24 03:30,24,811.5,812,811.5,811.75,0
20081201|2008-07-24 04:00,24,810.5,811.75,810.5,811.75,0
20081201|2008-07-24 04:30,24,812,815,812,815,0
20081201|2008-07-24 05:00,24,814.5,815.5,813,815.5,0
20081201|2008-07-24 05:30,24,813.75,815.5,813,813.5,0
20081201|2008-07-24 09:30,24,810,811.25,805.25,809,8
20081201|2008-07-24 10:00,24,809,816.25,807,813.75,5
20081201|2008-07-24 10:30,24,813.75,814,808.5,812.5,0
20081201|2008-07-24 11:00,24,812.25,812.75,809.75,810,1
20081201|2008-07-24 11:30,24,810.25,813.5,810,812,0
20081201|2008-07-24 12:00,24,812.25,817.5,812,814.5,1
20081201|2008-07-24 12:30,24,815,817.5,812.75,815.5,1
20081201|2008-07-24 13:00,24,815.75,816.75,809.5,809.75,2
20081201|2008-07-24 13:30,24,811.25,811.25,811.25,811.25,0
20081201|2008-07-24 18:00,25,813.25,814.25,809,810.25,0
20081201|2008-07-24 18:30,25,811.5,811.5,810.25,811,0
20081201|2008-07-24 19:00,25,812.25,812.75,812.25,812.75,0
20081201|2008-07-24 19:30,25,813,814.25,813,813,0
20081201|2008-07-24 20:00,25,814,814,814,814,0
20081201|2008-07-24 20:30,25,812.25,812.25,810.5,811.5,0
20081201|2008-07-24 21:00,25,810.75,810.75,810,810,0
20081201|2008-07-24 21:30,25,811,811.5,810,810,0
20081201|2008-07-24 22:00,25,810,813.25,807.5,807.75,0
20081201|2008-07-24 22:30,25,807.75,807.75,807.5,807.5,0
20081201|2008-07-24 23:00,25,808,809.25,808,809.25,0
20081201|2008-07-25 00:30,25,809,810,809,810,0
20081201|2008-07-25 01:00,25,810.5,810.5,810.5,810.5,0
20081201|2008-07-25 01:30,25,810.75,813,810.75,813,0
20081201|2008-07-25 02:00,25,812.5,812.5,812.5,812.5,0
20081201|2008-07-25 02:30,25,812.5,814.25,812.5,813.5,0
20081201|2008-07-25 03:00,25,813.5,814.25,812.5,812.5,0
20081201|2008-07-25 03:30,25,812,812,812,812,0
20081201|2008-07-25 04:00,25,812,812,811,811,0
20081201|2008-07-25 04:30,25,812,813.5,812,812,0
20081201|2008-07-25 05:00,25,811.75,812,811.5,811.5,0
20081201|2008-07-25 05:30,25,810.25,814,808.25,814,0
20081201|2008-07-25 09:30,25,812.25,822.25,805,820.25,6
20081201|2008-07-25 10:00,25,820,821,816.25,818.25,0
20081201|2008-07-25 10:30,25,818.5,821.5,818,821,1
20081201|2008-07-25 11:00,25,820.25,822,820,820,1
20081201|2008-07-25 11:30,25,820,820.75,818.5,819.25,0
20081201|2008-07-25 12:00,25,819.25,821.75,818,821.5,0
20081201|2008-07-25 12:30,25,821.25,845,821.25,845,31
20081201|2008-07-25 13:00,25,844.75,846,832,832,8
20081201|2008-07-25 13:30,25,834.5,834.5,834.5,834.5,0
20081201|2008-07-27 18:00,28,840,852.5,839.5,851.5,1
20081201|2008-07-27 18:30,28,852.75,855,852,853,0
20081201|2008-07-27 19:00,28,853,853,850,851,0
20081201|2008-07-27 19:30,28,851,851.75,851,851,0
20081201|2008-07-27 20:00,28,850,852.75,850,850,0
20081201|2008-07-27 20:30,28,851,851.75,851,851,0
20081201|2008-07-27 21:00,28,851,851.25,850.75,850.75,0
20081201|2008-07-27 21:30,28,850.5,851,850,851,0
20081201|2008-07-27 22:00,28,850,851,850,851,0
20081201|2008-07-27 22:30,28,850.75,851.25,849.5,851.25,0
20081201|2008-07-27 23:30,28,849.25,849.25,849.25,849.25,0
20081201|2008-07-28 00:30,28,849,849,849,849,0
20081201|2008-07-28 01:30,28,848.5,848.5,847,847,0
20081201|2008-07-28 02:00,28,848,848,847,847,0
20081201|2008-07-28 02:30,28,847.25,847.25,846.25,846.25,0
20081201|2008-07-28 03:00,28,847,847.75,847,847.75,0
20081201|2008-07-28 03:30,28,847.75,848,847,847,0
20081201|2008-07-28 04:00,28,847.25,847.5,846.75,847.5,0
20081201|2008-07-28 04:30,28,847,848,846,848,0
20081201|2008-07-28 05:00,28,848.25,849,848.25,848.5,0
20081201|2008-07-28 05:30,28,848,850,846,846.75,0
20081201|2008-07-28 09:30,28,847,849,837,839,8
20081201|2008-07-28 10:00,28,839,840.5,834,837.5,0
20081201|2008-07-28 10:30,28,837.75,837.75,825.25,825.5,4
20081201|2008-07-28 11:00,28,825.5,826.5,818.5,823.5,6
20081201|2008-07-28 11:30,28,823,827.5,821,821.75,1
20081201|2008-07-28 12:00,28,822,826.5,820,823,0
20081201|2008-07-28 12:30,28,822.75,830,822.5,826,0
20081201|2008-07-28 13:00,28,826,826,821,821.5,4
20081201|2008-07-28 13:30,28,821.75,821.75,821.75,821.75,0
20081201|2008-07-28 18:00,29,822,824,821.75,823.25,0
20081201|2008-07-28 18:30,29,823,823.25,821.75,821.75,0
20081201|2008-07-28 19:00,29,822,822.75,821,822.5,0
20081201|2008-07-28 19:30,29,822.5,822.5,822,822,0
20081201|2008-07-28 20:00,29,821.5,821.5,820,821.5,0
20081201|2008-07-28 20:30,29,820.25,820.25,817.25,820,0
20081201|2008-07-28 21:00,29,820,820,820,820,0
20081201|2008-07-28 21:30,29,818.75,820.75,818.75,820.75,0
20081201|2008-07-28 22:00,29,820.75,821,818.75,818.75,0
20081201|2008-07-28 22:30,29,819.5,819.5,819.5,819.5,0
20081201|2008-07-28 23:00,29,819.25,819.25,819.25,819.25,0
20081201|2008-07-29 00:00,29,821,821.5,821,821.5,0
20081201|2008-07-29 00:30,29,821.25,821.25,821.25,821.25,0
20081201|2008-07-29 01:00,29,820,820,818.75,818.75,0
20081201|2008-07-29 01:30,29,818.25,818.25,817.25,817.25,0
20081201|2008-07-29 02:00,29,817.5,818.75,817,817.5,0
20081201|2008-07-29 02:30,29,817.75,817.75,817,817,0
20081201|2008-07-29 03:00,29,817.5,817.75,816.75,817.75,0
20081201|2008-07-29 03:30,29,817.5,818.5,817.5,818.5,0
20081201|2008-07-29 04:00,29,818,818.25,818,818.25,0
20081201|2008-07-29 04:30,29,818.25,818.25,818.25,818.25,0
20081201|2008-07-29 05:00,29,819,820.75,818.75,819,0
20081201|2008-07-29 05:30,29,820.25,820.25,818.75,819.75,0
20081201|2008-07-29 06:00,29,818.75,818.75,818.75,818.75,0
20081201|2008-07-29 09:30,29,815,815.75,802,806.5,21
20081201|2008-07-29 10:00,29,806.5,810,804.25,808.75,2
20081201|2008-07-29 10:30,29,809,809.75,805,806.5,0
20081201|2008-07-29 11:00,29,806.5,810.5,806.25,809.75,0
20081201|2008-07-29 11:30,29,809.75,814,808.75,813.25,1
20081201|2008-07-29 12:00,29,813.5,816,812,815.5,0
20081201|2008-07-29 12:30,29,816,821,814.75,817.5,1
20081201|2008-07-29 13:00,29,816.75,819.75,814.75,815,4
20081201|2008-07-29 13:30,29,816.5,816.5,816.5,816.5,0
20081201|2008-07-29 18:00,30,820,823,817.5,822.5,0
20081201|2008-07-29 18:30,30,822.5,822.5,819.5,819.5,0
20081201|2008-07-29 19:00,30,821,821.5,819.5,819.5,0
20081201|2008-07-29 19:30,30,819.75,819.75,818.75,819,0
20081201|2008-07-29 20:00,30,818.5,818.5,815.75,815.75,0
20081201|2008-07-29 20:30,30,816,816,814.75,815.5,0
20081201|2008-07-29 21:00,30,816,816.75,815.25,816.5,0
20081201|2008-07-29 21:30,30,816,817,815,815.75,0
20081201|2008-07-29 22:00,30,816,817,814.5,817,0
20081201|2008-07-29 22:30,30,815.25,815.25,815.25,815.25,0
20081201|2008-07-29 23:00,30,815.75,817,815,815,0
20081201|2008-07-29 23:30,30,814.75,814.75,814,814,0
20081201|2008-07-30 00:00,30,813,813,813,813,0
20081201|2008-07-30 00:30,30,812.75,813,812.5,813,0
20081201|2008-07-30 01:00,30,813,813,813,813,0
20081201|2008-07-30 01:30,30,813.5,813.5,813,813,0
20081201|2008-07-30 02:00,30,814,814,812.25,812.25,0
20081201|2008-07-30 02:30,30,813,813,813,813,0
20081201|2008-07-30 03:00,30,813,813,812.25,812.25,0
20081201|2008-07-30 03:30,30,812.25,812.5,812.25,812.5,0
20081201|2008-07-30 04:00,30,812.25,812.25,812.25,812.25,0
20081201|2008-07-30 04:30,30,812,812,811.5,811.5,0
20081201|2008-07-30 05:00,30,812,814,812,814,0
20081201|2008-07-30 05:30,30,812,812.25,811,811,0
20081201|2008-07-30 09:30,30,809.25,815.5,806.75,809,3
20081201|2008-07-30 10:00,30,809,810,807.5,810,1
20081201|2008-07-30 10:30,30,809.75,812,809,810.5,1
20081201|2008-07-30 11:00,30,811,812,809,812,0
20081201|2008-07-30 11:30,30,812,816.5,810,810.5,3
20081201|2008-07-30 12:00,30,810.5,813.75,810.25,812,0
20081201|2008-07-30 12:30,30,812.75,816,811.5,814.25,0
20081201|2008-07-30 13:00,30,814.5,816,811,811,3
20081201|2008-07-30 13:30,30,812.5,812.5,812.5,812.5,0
20081201|2008-07-30 18:00,31,812.5,814,811.5,814,0
20081201|2008-07-30 18:30,31,814,814,812.5,812.5,0
20081201|2008-07-30 19:00,31,813.75,813.75,812.5,812.5,0
20081201|2008-07-30 20:00,31,812.5,813.25,812.5,813.25,0
20081201|2008-07-30 20:30,31,812.5,813.5,812.25,813.5,0
20081201|2008-07-30 21:00,31,814,814,810.5,811.5,0
20081201|2008-07-30 21:30,31,811.5,812.25,811.25,812.25,0
20081201|2008-07-30 22:00,31,812.5,812.5,812.5,812.5,0
20081201|2008-07-30 22:30,31,811.75,811.75,811.75,811.75,0
20081201|2008-07-30 23:00,31,811.5,812.25,811.5,812.25,0
20081201|2008-07-30 23:30,31,812.5,812.5,812.5,812.5,0
20081201|2008-07-31 00:00,31,814,814,814,814,0
20081201|2008-07-31 00:30,31,814,814,814,814,0
20081201|2008-07-31 01:00,31,814,815,813.25,815,0
20081201|2008-07-31 01:30,31,814.5,814.75,814.5,814.75,0
20081201|2008-07-31 02:00,31,814.75,816,814.75,816,0
20081201|2008-07-31 02:30,31,816,816,816,816,0
20081201|2008-07-31 03:00,31,816.5,818,816.5,817.75,0
20081201|2008-07-31 03:30,31,818,818,815.75,816.25,0
20081201|2008-07-31 04:00,31,816.75,816.75,814.25,814.25,0
20081201|2008-07-31 04:30,31,815,816,815,816,0
20081201|2008-07-31 05:00,31,816.5,818,816.5,817,0
20081201|2008-07-31 05:30,31,816.75,816.75,811,811,0
20081201|2008-07-31 09:30,31,810,819,807.25,811.25,7
20081201|2008-07-31 10:00,31,811.5,820,811.5,820,1
20081201|2008-07-31 10:30,31,820,823.25,819.5,819.75,0
20081201|2008-07-31 11:00,31,819,822.5,819,820.75,0
20081201|2008-07-31 11:30,31,821.25,822,819.5,820.25,0
20081201|2008-07-31 12:00,31,819,820.25,817.75,818.75,1
20081201|2008-07-31 12:30,31,818.25,820.5,814,817.5,0
20081201|2008-07-31 13:00,31,817.25,819,807,809.5,13
20081201|2008-07-31 13:30,31,808.75,808.75,808.75,808.75,0
20081201|2008-07-31 18:00,1,811,811,807.75,809.5,0
20081201|2008-07-31 18:30,1,809.25,809.25,809.25,809.25,0
20081201|2008-07-31 19:00,1,808.5,808.5,807,807,0
20081201|2008-07-31 19:30,1,807.5,807.5,807,807,0
20081201|2008-07-31 20:00,1,807,807.5,806.75,806.75,0
20081201|2008-07-31 20:30,1,807.5,807.5,807,807.5,0
20081201|2008-07-31 21:00,1,807,809.5,807,809.5,0
20081201|2008-07-31 21:30,1,807.5,809,807.5,808.5,0
20081201|2008-07-31 22:00,1,808.75,809.75,808.75,809.5,0
20081201|2008-07-31 22:30,1,809,809,809,809,0
20081201|2008-07-31 23:00,1,809,809,809,809,0
20081201|2008-07-31 23:30,1,810,812,810,810,0
20081201|2008-08-01 01:30,1,811,811.5,811,811.5,0
20081201|2008-08-01 02:00,1,811.25,811.25,810.5,810.5,0
20081201|2008-08-01 02:30,1,810,810,809.5,809.5,0
20081201|2008-08-01 03:00,1,810,810.5,809.75,809.75,0
20081201|2008-08-01 03:30,1,809.75,810,808.5,810,0
20081201|2008-08-01 04:00,1,809.25,809.25,809,809,0
20081201|2008-08-01 04:30,1,808.75,808.75,808,808.75,0
20081201|2008-08-01 05:00,1,809,810,809,810,0
20081201|2008-08-01 05:30,1,810,812.75,810,812.75,0
20081201|2008-08-01 06:00,1,812.25,812.25,812.25,812.25,0
20081201|2008-08-01 09:30,1,810.5,835,810,824.75,41
20081201|2008-08-01 10:00,1,825.5,830.75,823.75,824.75,7
20081201|2008-08-01 10:30,1,824.75,826.5,821,825,4
20081201|2008-08-01 11:00,1,825,826.25,819,819.5,4
20081201|2008-08-01 11:30,1,820.75,822,815.75,817.25,1
20081201|2008-08-01 12:00,1,818,821.25,817.5,818.25,0
20081201|2008-08-01 12:30,1,818.25,825.25,817.75,823,2
20081201|2008-08-01 13:00,1,823,824.25,815,822.75,6
20081201|2008-08-01 13:30,1,819,819,819,819,0
20081201|2008-08-03 18:00,4,819,823,817.25,818.5,0
20081201|2008-08-03 18:30,4,818.5,818.75,817.25,817.25,0
20081201|2008-08-03 19:00,4,818,819.5,817.25,817.25,0
20081201|2008-08-03 19:30,4,817.75,818,817.75,818,0
20081201|2008-08-03 20:00,4,818,818,815.25,815.75,0
20081201|2008-08-03 20:30,4,816.5,817,816.25,816.25,0
20081201|2008-08-03 21:00,4,816.25,816.25,813,813.75,0
20081201|2008-08-03 21:30,4,813.5,815,813.5,815,0
20081201|2008-08-03 22:00,4,815.75,815.75,815.75,815.75,0
20081201|2008-08-03 22:30,4,816.5,817.25,816.5,817.25,0
20081201|2008-08-03 23:00,4,817.25,817.25,817.25,817.25,0
20081201|2008-08-03 23:30,4,816.75,816.75,816.75,816.75,0
20081201|2008-08-04 00:00,4,817.25,817.25,817.25,817.25,0
20081201|2008-08-04 00:30,4,816.75,816.75,816.75,816.75,0
20081201|2008-08-04 01:00,4,817,823,817,817.25,0
20081201|2008-08-04 01:30,4,817,817.25,816.75,817.25,0
20081201|2008-08-04 02:00,4,818.75,819.5,818.25,818.25,0
20081201|2008-08-04 02:30,4,817.25,817.25,816.5,816.5,0
20081201|2008-08-04 03:00,4,816.5,817,815.5,816,0
20081201|2008-08-04 03:30,4,815.5,815.5,815.5,815.5,0
20081201|2008-08-04 04:00,4,817,817,816,817,0
20081201|2008-08-04 04:30,4,817,817,817,817,0
20081201|2008-08-04 05:00,4,816.25,817,816,816,0
20081201|2008-08-04 05:30,4,815.5,817,815.5,817,0
20081201|2008-08-04 09:30,4,815,815,782.75,791.25,62
20081201|2008-08-04 10:00,4,791.25,792.75,783,786,8
20081201|2008-08-04 10:30,4,785.5,786.75,780.25,781.25,6
20081201|2008-08-04 11:00,4,781.25,785,777,781.75,4
20081201|2008-08-04 11:30,4,782,793.25,781.75,790.75,0
20081201|2008-08-04 12:00,4,790.5,795.25,787.75,789.5,1
20081201|2008-08-04 12:30,4,789.75,790,782.75,783.25,0
20081201|2008-08-04 13:00,4,783,789.5,782.25,783,2
20081201|2008-08-04 13:30,4,783.75,783.75,783.75,783.75,0
20081201|2008-08-04 18:00,5,784,787.5,779,779.25,0
20081201|2008-08-04 18:30,5,779.25,780,778,780,0
20081201|2008-08-04 19:00,5,780,781.25,779,781,0
20081201|2008-08-04 19:30,5,781,781,779.25,779.75,0
20081201|2008-08-04 20:00,5,779.75,780.5,779,779,0
20081201|2008-08-04 20:30,5,780.25,780.5,779,779,0
20081201|2008-08-04 21:00,5,779,781,779,779.25,0
20081201|2008-08-04 21:30,5,780.5,780.5,779,780,0
20081201|2008-08-04 22:00,5,780,780,779,780,0
20081201|2008-08-04 22:30,5,779.25,779.25,777.75,778,0
20081201|2008-08-04 23:00,5,778.75,779,778.25,778.25,0
20081201|2008-08-04 23:30,5,778.75,778.75,778.75,778.75,0
20081201|2008-08-05 00:00,5,778.5,781,778.5,781,0
20081201|2008-08-05 00:30,5,781,781.25,781,781.25,0
20081201|2008-08-05 01:00,5,780.5,780.5,780,780,0
20081201|2008-08-05 01:30,5,780,780.25,780,780.25,0
20081201|2008-08-05 02:00,5,780,780.25,779.75,779.75,0
20081201|2008-08-05 02:30,5,779.5,779.5,776,776,0
20081201|2008-08-05 03:00,5,775.75,776,775,775.5,0
20081201|2008-08-05 03:30,5,775.75,777.75,775,776,0
20081201|2008-08-05 04:00,5,775,775,774,774,1
20081201|2008-08-05 04:30,5,773.75,773.75,772.75,773,1
20081201|2008-08-05 05:00,5,773,773.5,771,771.75,0
20081201|2008-08-05 05:30,5,772,773.75,771,772,1
20081201|2008-08-05 06:00,5,772,772,772,772,0
20081201|2008-08-05 09:30,5,771,804,771,794.5,46
20081201|2008-08-05 10:00,5,794.25,796.75,789.75,792,3
20081201|2008-08-05 10:30,5,792,806.5,789,806.25,12
20081201|2008-08-05 11:00,5,806.25,810,802.25,810,19
20081201|2008-08-05 11:30,5,810,831.5,809.75,825,39
20081201|2008-08-05 12:00,5,825,825.75,816.25,818.75,1
20081201|2008-08-05 12:30,5,818.25,825.5,815,825,3
20081201|2008-08-05 13:00,5,825.25,825.5,802,802.5,14
20081201|2008-08-05 13:30,5,804.75,804.75,804.75,804.75,0
20081201|2008-08-05 18:00,6,806.25,807.75,803,806.5,0
20081201|2008-08-05 18:30,6,806.75,809.5,805,805,0
20081201|2008-08-05 19:00,6,806,806.75,804.5,804.5,0
20081201|2008-08-05 19:30,6,806,806,805.25,805.25,0
20081201|2008-08-05 20:00,6,805.25,808,805.25,808,0
20081201|2008-08-05 20:30,6,807.25,810,806.25,810,0
20081201|2008-08-05 21:00,6,810,810,807.25,807.25,0
20081201|2008-08-05 21:30,6,810,810,806.25,809.25,0
20081201|2008-08-05 22:00,6,808.5,808.5,805.5,805.5,0
20081201|2008-08-05 22:30,6,807.5,807.5,806,807.5,0
20081201|2008-08-05 23:00,6,806.5,808.25,806.5,808.25,0
20081201|2008-08-05 23:30,6,805.5,807.5,805.25,807.5,0
20081201|2008-08-06 00:00,6,808.75,808.75,808.75,808.75,0
20081201|2008-08-06 00:30,6,807,807,807,807,0
20081201|2008-08-06 01:00,6,807,808.25,807,807,0
20081201|2008-08-06 01:30,6,807,807,806,806,0
20081201|2008-08-06 02:00,6,806,806,805,805.25,0
20081201|2008-08-06 02:30,6,806,806,806,806,0
20081201|2008-08-06 03:00,6,806,807,806,807,0
20081201|2008-08-06 03:30,6,807,808,806,806,0
20081201|2008-08-06 04:00,6,808,808,807.25,807.5,0
20081201|2008-08-06 04:30,6,808,808,807.5,807.75,0
20081201|2008-08-06 05:00,6,809,810.25,809,810.25,0
20081201|2008-08-06 05:30,6,810,811.5,809.75,810.25,0
20081201|2008-08-06 09:30,6,810.75,814.5,802.25,805.5,14
20081201|2008-08-06 10:00,6,805.25,806.5,780.25,783,25
20081201|2008-08-06 10:30,6,783,793.25,776,793,17
20081201|2008-08-06 11:00,6,793.5,798.75,783.5,786.75,4
20081201|2008-08-06 11:30,6,787,793.5,785.5,788.75,1
20081201|2008-08-06 12:00,6,788,791.75,786,790.75,1
20081201|2008-08-06 12:30,6,791,793.75,785.5,789.25,0
20081201|2008-08-06 13:00,6,789.25,798.5,786.5,788.5,6
20081201|2008-08-06 13:30,6,790.75,790.75,790.75,790.75,0
20081201|2008-08-06 18:00,7,791,792,789.5,791.75,0
20081201|2008-08-06 18:30,7,791.5,792,790,790,0
20081201|2008-08-06 19:00,7,791.75,791.75,791,791,0
20081201|2008-08-06 19:30,7,791,792,790.75,792,0
20081201|2008-08-06 20:00,7,794,797.5,794,797.5,0
20081201|2008-08-06 20:30,7,796.5,797.75,795,797.5,0
20081201|2008-08-06 21:00,7,797,797,796.5,797,0
20081201|2008-08-06 21:30,7,797,797,797,797,0
20081201|2008-08-06 22:00,7,797,797,797,797,0
20081201|2008-08-06 22:30,7,797,799.5,796.75,799.5,0
20081201|2008-08-06 23:30,7,796,796,794.5,794.5,0
20081201|2008-08-07 00:00,7,794.75,797,794.75,797,0
20081201|2008-08-07 00:30,7,797,798,797,798,0
20081201|2008-08-07 01:00,7,797.75,797.75,795,795,0
20081201|2008-08-07 02:00,7,796,796,796,796,0
20081201|2008-08-07 02:30,7,795.75,795.75,795.5,795.5,0
20081201|2008-08-07 03:00,7,797,803.5,797,802,0
20081201|2008-08-07 03:30,7,802.5,804,801.75,801.75,0
20081201|2008-08-07 04:00,7,801.25,802,796,802,0
20081201|2008-08-07 04:30,7,802,805.75,800.5,805,0
20081201|2008-08-07 05:00,7,805,808,804.75,805,0
20081201|2008-08-07 05:30,7,806.75,809.5,805,807.5,0
20081201|2008-08-07 09:30,7,807,827.25,804.5,822.5,49
20081201|2008-08-07 10:00,7,821,832.25,821,830,16
20081201|2008-08-07 10:30,7,828.75,831.5,822.5,825,0
20081201|2008-08-07 11:00,7,825.5,840.75,825.5,835,19
20081201|2008-08-07 11:30,7,835,835.25,830.25,831.5,4
20081201|2008-08-07 12:00,7,831,833.5,826.75,830.5,1
20081201|2008-08-07 12:30,7,830.25,844,829.25,835.5,8
20081201|2008-08-07 13:00,7,836,850.75,836,850.75,19
20081201|2008-08-07 13:30,7,847,847,847,847,0
20081201|2008-08-07 18:00,8,847,849,841,841,1
20081201|2008-08-07 18:30,8,843,844.25,841.25,844.25,0
20081201|2008-08-07 19:00,8,842.5,842.5,841.5,841.5,0
20081201|2008-08-07 19:30,8,841.5,843,841.5,843,0
20081201|2008-08-07 20:00,8,843.75,843.75,841.5,841.5,0
20081201|2008-08-07 20:30,8,842.5,842.75,840.75,840.75,0
20081201|2008-08-07 21:00,8,840.5,841,840,840.75,0
20081201|2008-08-07 21:30,8,840.5,841,837.5,841,0
20081201|2008-08-07 22:00,8,838.5,839,838.5,839,0
20081201|2008-08-07 22:30,8,838.5,839,836.75,839,0
20081201|2008-08-07 23:00,8,839,839.5,838.25,839,0
20081201|2008-08-07 23:30,8,838.75,839.5,838.75,839,0
20081201|2008-08-08 00:00,8,838.25,838.25,837.75,838,0
20081201|2008-08-08 00:30,8,837.5,838,837.5,838,0
20081201|2008-08-08 01:00,8,837.5,838.5,836.75,837,0
20081201|2008-08-08 01:30,8,837.5,837.5,837.25,837.25,0
20081201|2008-08-08 02:00,8,837,837.25,836,836,0
20081201|2008-08-08 02:30,8,837,838,835,835.5,0
20081201|2008-08-08 03:00,8,836,837,835.25,835.25,0
20081201|2008-08-08 03:30,8,835.25,837,835.25,837,0
20081201|2008-08-08 04:00,8,839,839.75,835.75,835.75,0
20081201|2008-08-08 04:30,8,835.75,837.25,835.5,835.5,0
20081201|2008-08-08 05:00,8,835.5,835.5,832,833,0
20081201|2008-08-08 05:30,8,833,833.5,830,830.5,0
20081201|2008-08-08 09:30,8,826.5,828,810.5,818.75,26
20081201|2008-08-08 10:00,8,818.25,820.75,811.25,816.25,6
20081201|2008-08-08 10:30,8,815.75,816.75,807.75,807.75,6
20081201|2008-08-08 11:00,8,807.75,809.25,790,792,36
20081201|2008-08-08 11:30,8,792,798,789.5,798,5
20081201|2008-08-08 12:00,8,798,800.5,792.25,792.5,1
20081201|2008-08-08 12:30,8,793,799.25,790.25,790.75,2
20081201|2008-08-08 13:00,8,790.75,793.75,787.25,789,16
20081201|2008-08-08 13:30,8,790.25,790.25,790.25,790.25,0
20081201|2008-08-10 18:00,11,787,801,787,795.75,1
20081201|2008-08-10 18:30,11,796.25,796.5,795,795.5,0
20081201|2008-08-10 19:00,11,795.5,795.5,793.25,794,0
20081201|2008-08-10 19:30,11,794,794,791.75,792.25,0
20081201|2008-08-10 20:00,11,792.5,792.5,788.75,790,0
20081201|2008-08-10 20:30,11,790,790.5,789.75,790.5,0
20081201|2008-08-10 21:00,11,791,792,790.25,790.25,0
20081201|2008-08-10 21:30,11,790.5,790.5,789,789,0
20081201|2008-08-10 22:00,11,791.25,791.25,789.75,789.75,0
20081201|2008-08-10 22:30,11,790,792,790,790.75,0
20081201|2008-08-10 23:00,11,790.75,790.75,790.75,790.75,0
20081201|2008-08-10 23:30,11,789.75,789.75,789.75,789.75,0
20081201|2008-08-11 00:00,11,790.25,790.25,789.75,789.75,0
20081201|2008-08-11 01:00,11,790.5,792.5,790,792,0
20081201|2008-08-11 01:30,11,791.75,792,791.75,791.75,0
20081201|2008-08-11 02:00,11,792.5,792.5,791.5,792.5,0
20081201|2008-08-11 02:30,11,791.5,792,791,791,0
20081201|2008-08-11 03:00,11,791,793.5,790.25,790.5,1
20081201|2008-08-11 03:30,11,791.25,795.25,791.25,794.5,0
20081201|2008-08-11 04:00,11,794.5,794.5,793.75,794,0
20081201|2008-08-11 04:30,11,793.75,795.5,793,794,0
20081201|2008-08-11 05:00,11,793.75,795.5,792,792,0
20081201|2008-08-11 05:30,11,792.75,792.75,787,787.75,0
20081201|2008-08-11 09:30,11,788.25,810.5,787,805.5,22
20081201|2008-08-11 10:00,11,805,815.25,799.5,814.5,8
20081201|2008-08-11 10:30,11,814,820,809.75,819.5,4
20081201|2008-08-11 11:00,11,819.75,838,819,829.25,23
20081201|2008-08-11 11:30,11,830,830.25,822,827.25,3
20081201|2008-08-11 12:00,11,827.25,833.75,825.25,830.75,3
20081201|2008-08-11 12:30,11,829.5,830.5,815,816.25,2
20081201|2008-08-11 13:00,11,816.25,821,811.5,818.25,13
20081201|2008-08-11 13:30,11,818.5,818.5,818.5,818.5,0
20081201|2008-08-11 18:00,12,818,820.25,812.5,812.75,0
20081201|2008-08-11 18:30,12,813.25,815,813.25,815,0
20081201|2008-08-11 19:00,12,814.5,816.75,814.5,815,0
20081201|2008-08-11 19:30,12,816,816,816,816,0
20081201|2008-08-11 20:00,12,815.5,816,815.25,816,0
20081201|2008-08-11 20:30,12,815.5,816,815.5,815.5,0
20081201|2008-08-11 21:00,12,815,816,815,815,0
20081201|2008-08-11 21:30,12,815,816,815,815.5,0
20081201|2008-08-11 22:00,12,816,816,816,816,0
20081201|2008-08-11 22:30,12,816,817,815,817,0
20081201|2008-08-11 23:00,12,815,815,813,813,0
20081201|2008-08-11 23:30,12,812,812,811.25,811.5,0
20081201|2008-08-12 00:00,12,812.25,812.25,812.25,812.25,0
20081201|2008-08-12 00:30,12,812,812.75,812,812,0
20081201|2008-08-12 01:00,12,812,812,811.5,812,0
20081201|2008-08-12 01:30,12,812,812.25,812,812,0
20081201|2008-08-12 02:00,12,812,818,812,818,0
20081201|2008-08-12 02:30,12,818.25,819,818,819,0
20081201|2008-08-12 03:00,12,819,821,819,820,0
20081201|2008-08-12 03:30,12,819.75,820,817.5,818,0
20081201|2008-08-12 04:00,12,818.25,818.25,817,817,0
20081201|2008-08-12 04:30,12,817,818,814.25,814.25,0
20081201|2008-08-12 05:00,12,813,814,812,812.5,0
20081201|2008-08-12 05:30,12,813,818.5,813,815.5,0
20081201|2008-08-12 09:30,12,811.25,824,807,811.75,28
20081201|2008-08-12 10:00,12,811.5,812,801,805,12
20081201|2008-08-12 10:30,12,804.5,808.5,804.5,808,0
20081201|2008-08-12 11:00,12,808.25,816,806.75,811,3
20081201|2008-08-12 11:30,12,811.5,816,809.75,812.25,1
20081201|2008-08-12 12:00,12,811.5,817,808.5,816,2
20081201|2008-08-12 12:30,12,816,824,815.75,822.5,3
20081201|2008-08-12 13:00,12,822.5,824,812.75,812.75,12
20081201|2008-08-12 13:30,12,815.25,815.25,815.25,815.25,0
20081201|2008-08-12 18:00,13,815,820.25,814.75,818.25,1
20081201|2008-08-12 18:30,13,817.75,819.5,817.75,817.75,0
20081201|2008-08-12 19:00,13,818,819.5,817.75,819.5,0
20081201|2008-08-12 19:30,13,818.25,818.75,817.75,817.75,0
20081201|2008-08-12 20:30,13,817.75,819.5,817.75,819.5,0
20081201|2008-08-12 21:00,13,818.75,818.75,818.5,818.5,0
20081201|2008-08-12 21:30,13,818.75,818.75,818,818,0
20081201|2008-08-12 22:00,13,817.75,818.75,817.75,818.75,0
20081201|2008-08-12 22:30,13,818.75,819,818.5,818.5,0
20081201|2008-08-12 23:30,13,819,819,819,819,0
20081201|2008-08-13 00:00,13,818.5,818.5,818.5,818.5,0
20081201|2008-08-13 00:30,13,818.25,819,818,819,0
20081201|2008-08-13 01:00,13,817.75,819.75,817.5,819.75,0
20081201|2008-08-13 01:30,13,818,820.5,818,819,0
20081201|2008-08-13 02:00,13,819,821.5,819,821.25,0
20081201|2008-08-13 02:30,13,821.25,821.25,819,820,0
20081201|2008-08-13 03:00,13,819,820,819,819,0
20081201|2008-08-13 03:30,13,820,820,820,820,0
20081201|2008-08-13 04:00,13,819,820,818.25,818.25,0
20081201|2008-08-13 04:30,13,819,819,817,817.75,0
20081201|2008-08-13 05:00,13,817.5,820,817.5,820,0
20081201|2008-08-13 05:30,13,820.5,822.75,819.25,819.25,0
20081201|2008-08-13 09:30,13,820,836.5,817.5,830,35
20081201|2008-08-13 10:00,13,830,846.5,830,842.25,15
20081201|2008-08-13 10:30,13,842,864.25,841.25,859.75,31
20081201|2008-08-13 11:00,13,860,863.75,855,863.5,15
20081201|2008-08-13 11:30,13,863.25,875.25,857.75,875.25,28
20081201|2008-08-13 12:00,13,875.25,875.25,875.25,875.25,0
20081201|2008-08-13 12:30,13,875.25,875.25,875.25,875.25,0
20081201|2008-08-13 13:00,13,875.25,875.25,875.25,875.25,4
20081201|2008-08-13 13:30,13,875.25,875.25,875.25,875.25,0
20081201|2008-08-13 18:00,14,876,891.75,874,890,7
20081201|2008-08-13 18:30,14,890,890.75,889.75,890.25,0
20081201|2008-08-13 19:00,14,890,891,889.75,891,0
20081201|2008-08-13 19:30,14,890.5,891,890,890.5,0
20081201|2008-08-13 20:00,14,889.75,890.75,889.75,889.75,0
20081201|2008-08-13 20:30,14,889.75,890.5,887,888.5,0
20081201|2008-08-13 21:00,14,889,890,888,890,0
20081201|2008-08-13 21:30,14,890.5,893.75,890,890.75,0
20081201|2008-08-13 22:00,14,891.5,891.5,890.25,890.25,0
20081201|2008-08-13 22:30,14,890.25,890.25,889,890,0
20081201|2008-08-13 23:00,14,889.5,891.75,889.5,891.75,0
20081201|2008-08-13 23:30,14,891,894,891,892.75,0
20081201|2008-08-14 00:00,14,893,893,892,892,0
20081201|2008-08-14 00:30,14,893,894,891.25,892,0
20081201|2008-08-14 01:00,14,891.75,892,885.25,887,0
20081201|2008-08-14 01:30,14,889,890.75,887,888,0
20081201|2008-08-14 02:00,14,887.75,889.25,887,889.25,0
20081201|2008-08-14 02:30,14,889.25,891,889,889,0
20081201|2008-08-14 03:00,14,889.25,890.5,889.25,889.75,0
20081201|2008-08-14 03:30,14,889.75,892.75,889.25,892,0
20081201|2008-08-14 04:00,14,891.5,892.25,887.25,888.25,1
20081201|2008-08-14 04:30,14,888.25,890.25,888,890,0
20081201|2008-08-14 05:00,14,890,893,888.75,892.5,0
20081201|2008-08-14 05:30,14,891,892.5,890.5,890.5,0
20081201|2008-08-14 06:00,14,890.5,890.75,890.5,890.75,0
20081201|2008-08-14 09:30,14,886,912.75,874.75,885.75,120
20081201|2008-08-14 10:00,14,885,900,875.25,883,31
20081201|2008-08-14 10:30,14,882.25,885,878.75,878.75,0
20081201|2008-08-14 11:00,14,879,880,861.5,865.75,29
20081201|2008-08-14 11:30,14,865.75,870.75,859.5,869,9
20081201|2008-08-14 12:00,14,869.25,878.75,867.75,871.25,6
20081201|2008-08-14 12:30,14,871,889.5,870.5,884.75,2
20081201|2008-08-14 13:00,14,885,890.25,874,889.5,13
20081201|2008-08-14 13:30,14,889.5,889.5,889.5,889.5,0
20081201|2008-08-15 09:30,15,877.75,879,869.25,872,37
20081201|2008-08-15 10:00,15,872,874.75,850.25,858.5,23
20081201|2008-08-15 10:30,15,858.5,861.5,845.25,855.75,14
20081201|2008-08-15 11:00,15,855.75,856.25,840.5,850,21
20081201|2008-08-15 11:30,15,849.25,853,846.25,849.75,0
20081201|2008-08-15 12:00,15,849.5,855,845.25,847,5
20081201|2008-08-15 12:30,15,847.25,851.5,844,848,7
20081201|2008-08-15 13:00,15,847.75,854.25,847,854.25,21
20081201|2008-08-15 13:30,15,849.25,849.25,849.25,849.25,0
20081201|2008-08-17 18:00,18,850,867,850,863.25,1
20081201|2008-08-17 18:30,18,863,864.75,860.5,860.5,0
20081201|2008-08-17 19:00,18,860,861,858.25,858.75,0
20081201|2008-08-17 19:30,18,860.5,868,858,867,0
20081201|2008-08-17 20:00,18,865.5,867.5,865.5,866.25,0
20081201|2008-08-17 20:30,18,866.25,866.25,863.25,863.5,0
20081201|2008-08-17 21:00,18,863.5,865,863.25,864.25,0
20081201|2008-08-17 21:30,18,864.5,865,862,862,0
20081201|2008-08-17 22:00,18,864.75,865,861.75,864.75,0
20081201|2008-08-17 22:30,18,864.5,866.75,863,866,0
20081201|2008-08-17 23:00,18,866,867.25,866,867.25,0
20081201|2008-08-17 23:30,18,867.25,870,867.25,870,0
20081201|2008-08-18 00:00,18,870,870,868.25,869.5,0
20081201|2008-08-18 00:30,18,869.5,872,869.5,870.75,0
20081201|2008-08-18 01:00,18,870.75,870.75,868.5,869.5,0
20081201|2008-08-18 01:30,18,869,870,869,869.5,0
20081201|2008-08-18 02:00,18,869,869,868,868,0
20081201|2008-08-18 02:30,18,867,868,866,866,0
20081201|2008-08-18 03:00,18,866,866,860.5,860.5,0
20081201|2008-08-18 03:30,18,860.25,861.75,859.25,859.25,0
20081201|2008-08-18 04:00,18,860,861,858.75,859,0
20081201|2008-08-18 04:30,18,859,861.25,858.5,861,0
20081201|2008-08-18 05:00,18,861.25,861.75,859,859.5,0
20081201|2008-08-18 05:30,18,859,860.5,858.5,860,0
20081201|2008-08-18 06:00,18,860,860,860,860,0
20081201|2008-08-18 09:30,18,865,866.25,854.5,861.25,48
20081201|2008-08-18 10:00,18,861.75,875.75,859,875,42
20081201|2008-08-18 10:30,18,875,892,875,890.25,58
20081201|2008-08-18 11:00,18,890,899.75,883,888.75,45
20081201|2008-08-18 11:30,18,889,890,877.5,882.25,23
20081201|2008-08-18 12:00,18,882.5,889,879,886.25,6
20081201|2008-08-18 12:30,18,885.75,898.5,885,892.75,17
20081201|2008-08-18 13:00,18,892.75,894.5,875.25,887.25,31
20081201|2008-08-18 13:30,18,884.75,884.75,884.75,884.75,0
20081201|2008-08-18 18:00,19,880.75,881,873.75,875,0
20081201|2008-08-18 18:30,19,874.25,874.25,868.25,869,0
20081201|2008-08-18 19:00,19,869,871.5,867.25,870.75,0
20081201|2008-08-18 19:30,19,870,871.25,868,870.5,0
20081201|2008-08-18 20:00,19,869.75,870.75,867.5,868,0
20081201|2008-08-18 20:30,19,868.75,873.75,868.75,873,0
20081201|2008-08-18 21:00,19,871.5,874.25,870.5,874.25,0
20081201|2008-08-18 21:30,19,873.25,874.25,870,871,0
20081201|2008-08-18 22:00,19,871,871,871,871,0
20081201|2008-08-18 22:30,19,872.25,874,871,873.75,0
20081201|2008-08-18 23:00,19,873,873.25,872,873.25,0
20081201|2008-08-18 23:30,19,872.75,874.25,872.5,874.25,0
20081201|2008-08-19 00:00,19,874.75,874.75,874,874.75,0
20081201|2008-08-19 00:30,19,873.75,874.75,873,874.75,0
20081201|2008-08-19 01:00,19,873.25,873.25,870,870,0
20081201|2008-08-19 01:30,19,871,873,871,872.5,0
20081201|2008-08-19 02:00,19,872.5,874,872,873.5,0
20081201|2008-08-19 02:30,19,874,874.5,874,874,0
20081201|2008-08-19 03:00,19,874,874.25,871.75,871.75,0
20081201|2008-08-19 03:30,19,871.75,873.5,871.75,872.75,0
20081201|2008-08-19 04:00,19,872.75,873.25,872.5,873,0
20081201|2008-08-19 04:30,19,873,873,871,872,0
20081201|2008-08-19 05:00,19,871.5,872,871,871.5,0
20081201|2008-08-19 05:30,19,871,872.75,870.75,872.5,0
20081201|2008-08-19 06:00,19,873,873,873,873,0
20081201|2008-08-19 09:30,19,872,889.5,869.75,884.75,67
20081201|2008-08-19 10:00,19,884.75,897.75,884.75,891.5,49
20081201|2008-08-19 10:30,19,891.75,896.5,888.25,893.75,28
20081201|2008-08-19 11:00,19,894,898,880.75,886.75,27
20081201|2008-08-19 11:30,19,886.25,889.75,872.25,883,14
20081201|2008-08-19 12:00,19,883,886.75,871.75,875.75,16
20081201|2008-08-19 12:30,19,875.5,881,866,875,20
20081201|2008-08-19 13:00,19,875,880.75,868,868.25,15
20081201|2008-08-19 13:30,19,870.25,870.25,870.25,870.25,0
20081201|2008-08-19 18:00,20,869,875,867.5,874,0
20081201|2008-08-19 18:30,20,874,877.75,874,877.75,0
20081201|2008-08-19 19:00,20,877.75,879,877.25,878,0
20081201|2008-08-19 19:30,20,877,878,876,876,0
20081201|2008-08-19 20:00,20,877,877,875,875,0
20081201|2008-08-19 20:30,20,874.5,875,872.25,875,0
20081201|2008-08-19 21:00,20,874.75,876.5,874.75,876.25,0
20081201|2008-08-19 21:30,20,876.25,877.75,876.25,877.75,0
20081201|2008-08-19 22:30,20,877.75,878,877,877,0
20081201|2008-08-19 23:00,20,876.75,878,875.75,878,0
20081201|2008-08-19 23:30,20,875,877.75,874.75,877.75,0
20081201|2008-08-20 00:00,20,877.5,880,877.5,880,0
20081201|2008-08-20 00:30,20,880,881.5,880,881.25,0
20081201|2008-08-20 01:00,20,881,881.25,881,881.25,0
20081201|2008-08-20 01:30,20,880.25,880.25,878.5,878.5,0
20081201|2008-08-20 02:00,20,879.5,881.5,878.5,879,0
20081201|2008-08-20 02:30,20,880,880,877.5,880,0
20081201|2008-08-20 03:00,20,880,881,877.25,877.5,0
20081201|2008-08-20 03:30,20,877.75,878.75,877.75,878.75,0
20081201|2008-08-20 04:00,20,878.5,880,878.25,880,0
20081201|2008-08-20 04:30,20,880.75,881.25,878.5,879.75,0
20081201|2008-08-20 05:00,20,879.75,881,878.75,881,0
20081201|2008-08-20 05:30,20,880.25,881,878.25,878.25,0
20081201|2008-08-20 09:30,20,881.5,891.5,874,881.5,87
20081201|2008-08-20 10:00,20,881.5,887,878.5,883.75,21
20081201|2008-08-20 10:30,20,883.75,894.25,883.75,886.25,24
20081201|2008-08-20 11:00,20,886.25,892.5,885.5,890.25,11
20081201|2008-08-20 11:30,20,889.75,898.5,889.25,897.25,17
20081201|2008-08-20 12:00,20,897.25,900.75,894,896.5,19
20081201|2008-08-20 12:30,20,896.75,897.5,892.5,893.75,10
20081201|2008-08-20 13:00,20,893.25,902.5,889,900.25,26
20081201|2008-08-20 13:30,20,899.5,899.5,899.5,899.5,0
20081201|2008-08-20 18:00,21,899.75,900,894.75,897.5,0
20081201|2008-08-20 18:30,21,897.5,897.75,896.75,897.75,0
20081201|2008-08-20 19:00,21,897.5,898,897.5,897.75,0
20081201|2008-08-20 19:30,21,897.75,898,897.75,897.75,0
20081201|2008-08-20 20:00,21,897.25,898.75,896.75,898.75,0
20081201|2008-08-20 20:30,21,899,899.25,899,899,0
20081201|2008-08-20 21:00,21,898.75,900.5,898,900.5,0
20081201|2008-08-20 21:30,21,900.5,901.5,900,900.75,0
20081201|2008-08-20 22:00,21,900.75,902.75,900.75,902.75,0
20081201|2008-08-20 22:30,21,902.25,903.25,902,902,0
20081201|2008-08-20 23:00,21,902,903,902,903,0
20081201|2008-08-20 23:30,21,903,903,902.75,902.75,0
20081201|2008-08-21 00:00,21,902.75,903,902.75,903,0
20081201|2008-08-21 00:30,21,903,907.5,902.5,905.75,0
20081201|2008-08-21 01:00,21,905.75,905.75,904.25,904.5,0
20081201|2008-08-21 01:30,21,904.25,904.25,902.75,902.75,0
20081201|2008-08-21 02:00,21,903,903,900.75,901,0
20081201|2008-08-21 02:30,21,901,903.75,901,903,0
20081201|2008-08-21 03:00,21,903,903,901.5,902,0
20081201|2008-08-21 03:30,21,902.75,903,901.75,902.75,0
20081201|2008-08-21 04:00,21,903,903.25,901.75,902.5,0
20081201|2008-08-21 04:30,21,902,902.5,901.25,902.5,0
20081201|2008-08-21 05:00,21,902.5,902.5,901,902,0
20081201|2008-08-21 05:30,21,902,907.25,902,905.5,0
20081201|2008-08-21 09:30,21,913,957,913,951.5,193
20081201|2008-08-21 10:00,21,951.5,951.5,933,935,57
20081201|2008-08-21 10:30,21,935,939.75,933.75,934.75,10
20081201|2008-08-21 11:00,21,934.75,940.75,931.25,933.5,17
20081201|2008-08-21 11:30,21,933.25,936.75,928.25,930,10
20081201|2008-08-21 12:00,21,930.25,938,929.75,931.25,7
20081201|2008-08-21 12:30,21,931.5,934.5,926.75,933,10
20081201|2008-08-21 13:00,21,933.25,933.75,918.75,919.25,31
20081201|2008-08-21 13:30,21,922.25,922.25,922.25,922.25,0
20081201|2008-08-21 18:00,22,919,919,912.5,914.75,0
20081201|2008-08-21 18:30,22,914.75,915,908.5,909,0
20081201|2008-08-21 19:00,22,909,913,909,912,0
20081201|2008-08-21 19:30,22,912,913,911.25,912,0
20081201|2008-08-21 20:00,22,913.5,914,910.75,910.75,0
20081201|2008-08-21 20:30,22,910.75,912,910.5,910.5,0
20081201|2008-08-21 21:00,22,912,912,909.75,909.75,0
20081201|2008-08-21 21:30,22,909.75,910,908,909,0
20081201|2008-08-21 22:00,22,908.25,908.25,907.5,908.25,0
20081201|2008-08-21 22:30,22,908.25,908.25,907.5,907.5,0
20081201|2008-08-21 23:00,22,907.5,910,907.5,910,0
20081201|2008-08-21 23:30,22,910.25,910.25,907,908,0
20081201|2008-08-22 00:00,22,908,909.75,906.5,909.75,0
20081201|2008-08-22 00:30,22,908.5,909.25,908,908.5,0
20081201|2008-08-22 01:00,22,908.5,909.25,908,909,0
20081201|2008-08-22 01:30,22,909,909,906.25,908,0
20081201|2008-08-22 02:00,22,908.5,909.75,908.5,909.5,0
20081201|2008-08-22 02:30,22,909.5,910,909.5,910,0
20081201|2008-08-22 03:00,22,910.25,910.5,908.25,908.5,0
20081201|2008-08-22 03:30,22,908.75,908.75,907.25,907.25,0
20081201|2008-08-22 04:00,22,909,911.5,907,911.5,0
20081201|2008-08-22 04:30,22,910,910,908,908.5,0
20081201|2008-08-22 05:00,22,908.5,910,906.75,909.75,0
20081201|2008-08-22 05:30,22,909.75,914,909.75,913.5,1
20081201|2008-08-22 09:30,22,919.75,919.75,900.25,900.5,91
20081201|2008-08-22 10:00,22,900.75,903,892.5,901.75,51
20081201|2008-08-22 10:30,22,901.5,907.5,897.75,905.25,12
20081201|2008-08-22 11:00,22,905.5,906,897.75,902,9
20081201|2008-08-22 11:30,22,901.75,905,898,902.75,3
20081201|2008-08-22 12:00,22,902.25,903.75,898,899.25,3
20081201|2008-08-22 12:30,22,899.5,902.5,892.25,893.5,11
20081201|2008-08-22 13:00,22,893.5,897,888,890,26
20081201|2008-08-22 13:30,22,890.5,890.5,890.5,890.5,0
20081201|2008-08-24 18:00,25,898.75,910,897.75,906.75,2
20081201|2008-08-24 18:30,25,905.5,906.75,899,899.5,0
20081201|2008-08-24 19:00,25,899.75,899.75,890.75,895.5,0
20081201|2008-08-24 19:30,25,896.25,897,892.25,896.5,0
20081201|2008-08-24 20:00,25,896.25,901,893.5,898.5,0
20081201|2008-08-24 20:30,25,898.25,899.5,893.75,899.25,0
20081201|2008-08-24 21:00,25,899.5,901.75,898.5,901.5,0
20081201|2008-08-24 21:30,25,901.5,901.5,901,901,0
20081201|2008-08-24 22:00,25,901.75,903,901.75,902,0
20081201|2008-08-24 22:30,25,902,902,901,901.75,0
20081201|2008-08-24 23:00,25,902,904,902,904,0
20081201|2008-08-24 23:30,25,904,904,903,903,0
20081201|2008-08-25 00:00,25,904,904.75,902.25,902.25,0
20081201|2008-08-25 00:30,25,902.75,903,901,901,0
20081201|2008-08-25 01:00,25,901.75,902,899,901.75,0
20081201|2008-08-25 01:30,25,901.75,902,901.25,901.25,0
20081201|2008-08-25 02:00,25,900.25,902.5,898,902.5,0
20081201|2008-08-25 02:30,25,902.25,903,902,902,0
20081201|2008-08-25 03:00,25,903,903,901,901,0
20081201|2008-08-25 03:30,25,901,901,898,898,0
20081201|2008-08-25 04:00,25,896.5,900.5,896.25,899,0
20081201|2008-08-25 04:30,25,899,900,899,899,0
20081201|2008-08-25 05:00,25,900,900.75,899.5,900,0
20081201|2008-08-25 05:30,25,900,902.25,900,902,0
20081201|2008-08-25 09:30,25,905.75,907,885,887.25,71
20081201|2008-08-25 10:00,25,887.5,890,872,874.25,42
20081201|2008-08-25 10:30,25,874.25,884,870.5,881.25,30
20081201|2008-08-25 11:00,25,881.5,882.5,875.25,877,8
20081201|2008-08-25 11:30,25,877,877.75,873,873.25,2
20081201|2008-08-25 12:00,25,873.25,877.75,871,877.25,10
20081201|2008-08-25 12:30,25,877.25,878,872.75,875.75,1
20081201|2008-08-25 13:00,25,876,876,864,867.25,33
20081201|2008-08-25 13:30,25,864.75,864.75,864.75,864.75,0
20081201|2008-08-25 18:00,26,865.25,869.25,863.5,865.75,1
20081201|2008-08-25 18:30,26,865.75,865.75,850.5,852.75,4
20081201|2008-08-25 19:00,26,852.75,853.5,850.75,851.75,0
20081201|2008-08-25 19:30,26,852,858,852,856.75,0
20081201|2008-08-25 20:00,26,856.5,861.25,855.5,858.5,0
20081201|2008-08-25 20:30,26,857.25,862,856.5,858,0
20081201|2008-08-25 21:00,26,857,858,855.25,856.25,0
20081201|2008-08-25 21:30,26,856.25,856.25,855,856.25,0
20081201|2008-08-25 22:00,26,855.75,857.25,852.25,852.25,0
20081201|2008-08-25 22:30,26,852,852.75,851.75,852.75,0
20081201|2008-08-25 23:00,26,852.5,852.5,852.5,852.5,0
20081201|2008-08-25 23:30,26,852,853,852,853,0
20081201|2008-08-26 00:00,26,852,852,850.75,850.75,0
20081201|2008-08-26 00:30,26,851.5,852.75,851.5,852,0
20081201|2008-08-26 01:00,26,853,856.5,852.25,853.5,0
20081201|2008-08-26 01:30,26,853.5,853.5,853,853,0
20081201|2008-08-26 02:00,26,855.75,858.75,855.75,858.75,0
20081201|2008-08-26 02:30,26,859,859.5,857,857,0
20081201|2008-08-26 03:00,26,857,858.5,852.5,852.5,0
20081201|2008-08-26 03:30,26,852.5,854.25,852,852.5,0
20081201|2008-08-26 04:00,26,852.25,853.5,849,850.25,1
20081201|2008-08-26 04:30,26,849.5,850,846,846.5,1
20081201|2008-08-26 05:00,26,846.5,847.75,835,838.75,4
20081201|2008-08-26 05:30,26,838,842.5,836.25,838.5,0
20081201|2008-08-26 09:30,26,845.75,858,841,847.25,84
20081201|2008-08-26 10:00,26,847.75,858,843,853.25,28
20081201|2008-08-26 10:30,26,852.75,856,849,850.25,9
20081201|2008-08-26 11:00,26,850.5,855.75,846.5,852.5,6
20081201|2008-08-26 11:30,26,852.75,857,850.25,853.25,6
20081201|2008-08-26 12:00,26,853.75,856.25,849.25,854.25,5
20081201|2008-08-26 12:30,26,854.25,857.5,851.25,854.25,5
20081201|2008-08-26 13:00,26,854,857,848.75,854.75,17
20081201|2008-08-26 13:30,26,854.5,854.5,854.5,854.5,0
20081201|2008-08-26 18:00,27,854.5,857.25,852.5,855,0
20081201|2008-08-26 18:30,27,854.75,857,852,853,0
20081201|2008-08-26 19:00,27,853.25,856.25,852.75,854,0
20081201|2008-08-26 19:30,27,855.25,862.75,855.25,859.75,0
20081201|2008-08-26 20:00,27,859,859,857,858.5,0
20081201|2008-08-26 20:30,27,859.25,860.5,859,859,0
20081201|2008-08-26 21:00,27,859.75,860.75,858,860.75,0
20081201|2008-08-26 21:30,27,860.25,860.25,858.5,859.25,0
20081201|2008-08-26 22:00,27,859.25,861.75,859.25,861.75,0
20081201|2008-08-26 22:30,27,861.75,862,861.75,862,0
20081201|2008-08-26 23:00,27,860.5,865,860.5,865,0
20081201|2008-08-26 23:30,27,861,864,860.75,864,0
20081201|2008-08-27 00:00,27,860.25,861.25,860,860.5,0
20081201|2008-08-27 00:30,27,860.75,862,860.75,861,0
20081201|2008-08-27 01:00,27,861,861,860.75,860.75,0
20081201|2008-08-27 01:30,27,861,861,861,861,0
20081201|2008-08-27 02:00,27,860.75,860.75,856.75,857.5,0
20081201|2008-08-27 02:30,27,857,857,855.75,855.75,0
20081201|2008-08-27 03:00,27,855.75,855.75,854,855,0
20081201|2008-08-27 03:30,27,855,855.5,854.75,855.25,0
20081201|2008-08-27 04:00,27,855.5,860,855,859.25,0
20081201|2008-08-27 04:30,27,858.75,860.5,857.5,860,0
20081201|2008-08-27 05:00,27,861,863.25,860.5,862,0
20081201|2008-08-27 05:30,27,860.5,862.25,857,857,0
20081201|2008-08-27 09:30,27,855,859.5,831.25,832.75,122
20081201|2008-08-27 10:00,27,832.75,836.75,822,824,76
20081201|2008-08-27 10:30,27,823.25,829.5,820,828,18
20081201|2008-08-27 11:00,27,828,834.5,828,831.25,23
20081201|2008-08-27 11:30,27,831.5,832,823.25,825.25,11
20081201|2008-08-27 12:00,27,825.25,827.75,823.5,826.25,4
20081201|2008-08-27 12:30,27,826.5,827.75,821,825.5,15
20081201|2008-08-27 13:00,27,826.25,831.5,824,826.5,18
20081201|2008-08-27 13:30,27,825.75,825.75,825.75,825.75,0
20081201|2008-08-27 18:00,28,827.5,828.25,826,827,0
20081201|2008-08-27 18:30,28,826.75,826.75,825,825,0
20081201|2008-08-27 19:00,28,824.75,825,823,823.5,0
20081201|2008-08-27 19:30,28,823,823,820,820,0
20081201|2008-08-27 20:00,28,821.5,824.5,820.5,824.25,0
20081201|2008-08-27 20:30,28,824.5,825.25,822,825.25,0
20081201|2008-08-27 21:00,28,824,826.25,824,826,0
20081201|2008-08-27 21:30,28,827,827,825.25,826,0
20081201|2008-08-27 22:00,28,825.25,827,825.25,826.25,0
20081201|2008-08-27 22:30,28,827,827.5,826.75,827,0
20081201|2008-08-27 23:00,28,827,827.5,826.75,827.5,0
20081201|2008-08-27 23:30,28,827.75,828.25,827.75,828.25,0
20081201|2008-08-28 00:00,28,828,830.5,826.25,826.25,0
20081201|2008-08-28 00:30,28,827.25,828.75,826.25,826.25,0
20081201|2008-08-28 01:00,28,826.25,827.75,826.25,826.25,0
20081201|2008-08-28 01:30,28,826,827,826,826,0
20081201|2008-08-28 02:00,28,826,829,825.75,829,0
20081201|2008-08-28 02:30,28,828,829.25,826.25,828.75,0
20081201|2008-08-28 03:00,28,827,827.5,826.75,826.75,0
20081201|2008-08-28 03:30,28,827,827,825.75,826,0
20081201|2008-08-28 04:00,28,826,828.5,825.5,827.75,0
20081201|2008-08-28 04:30,28,827.75,828.75,821.5,821.5,0
20081201|2008-08-28 05:00,28,822,822.25,815.25,822.25,0
20081201|2008-08-28 05:30,28,821.75,821.75,818,818.25,0
20081201|2008-08-28 09:30,28,819,819,801.5,815.25,125
20081201|2008-08-28 10:00,28,815,821.25,808.5,811,24
20081201|2008-08-28 10:30,28,811,815,805,806.75,18
20081201|2008-08-28 11:00,28,806.5,815.25,805.5,810.25,6
20081201|2008-08-28 11:30,28,810.25,814,807.25,812.75,3
20081201|2008-08-28 12:00,28,813,815.25,808,811,6
20081201|2008-08-28 12:30,28,811,814.25,809.75,811,6
20081201|2008-08-28 13:00,28,811,814.75,809.75,810.5,17
20081201|2008-08-28 13:30,28,811,811,811,811,0
20081201|2008-08-28 18:00,29,811,814,811,813.5,0
20081201|2008-08-28 18:30,29,814,814.5,812,813,0
20081201|2008-08-28 19:00,29,813,813.75,810.25,812.25,0
20081201|2008-08-28 19:30,29,812.5,813,810,812,0
20081201|2008-08-28 20:00,29,812,813,811.25,811.25,0
20081201|2008-08-28 20:30,29,812.25,812.5,812.25,812.5,0
20081201|2008-08-28 21:00,29,812.25,813.25,812.25,812.75,0
20081201|2008-08-28 21:30,29,813,813.25,812.75,813.25,0
20081201|2008-08-28 22:00,29,812.75,812.75,812.75,812.75,0
20081201|2008-08-28 22:30,29,813.25,815,813.25,814.75,0
20081201|2008-08-28 23:00,29,814.5,815.25,814.25,815,0
20081201|2008-08-28 23:30,29,815,816.5,815,816.5,0
20081201|2008-08-29 00:00,29,816.5,816.5,816,816,0
20081201|2008-08-29 00:30,29,816.5,819.75,816,819,0
20081201|2008-08-29 01:00,29,816.25,816.75,814,815,0
20081201|2008-08-29 01:30,29,815,815.25,813.5,813.5,0
20081201|2008-08-29 02:00,29,813.5,813.5,810.75,811.75,0
20081201|2008-08-29 02:30,29,811.75,813.25,809,809,0
20081201|2008-08-29 03:00,29,809,809,806,806.5,0
20081201|2008-08-29 03:30,29,806,806,803.25,803.25,0
20081201|2008-08-29 04:00,29,804.25,804.25,802.5,803.5,0
20081201|2008-08-29 04:30,29,804.25,805.5,804.25,805,0
20081201|2008-08-29 05:00,29,805,805.5,804.25,804.25,0
20081201|2008-08-29 05:30,29,804,804.75,802.5,802.75,0
20081201|2008-08-29 06:00,29,803.75,803.75,803.75,803.75,0
20081201|2008-08-29 09:30,29,802.5,814.25,802,812.5,70
20081201|2008-08-29 10:00,29,813,815,808.25,809.75,22
20081201|2008-08-29 10:30,29,809.75,811,808.5,809.75,4
20081201|2008-08-29 11:00,29,809.75,811.75,808.5,809.5,3
20081201|2008-08-29 11:30,29,809.5,810.25,803.5,805.75,9
20081201|2008-08-29 12:00,29,805.75,806.25,801.5,802.75,12
20081201|2008-08-29 12:30,29,802.5,809,801.25,804.5,12
20081201|2008-08-29 13:00,29,804.5,807,798.5,798.5,37
20081201|2008-08-29 13:30,29,801.25,801.25,801.25,801.25,0
20081201|2008-09-01 18:00,2,792,792.75,785,787,8
20081201|2008-09-01 18:30,2,786.75,787.75,786,786.5,0
20081201|2008-09-01 19:00,2,786.5,787,782.5,783.5,3
20081201|2008-09-01 19:30,2,784.5,784.75,782,782.75,0
20081201|2008-09-01 20:00,2,783.25,785,783.25,783.5,0
20081201|2008-09-01 20:30,2,784.75,785.25,783.25,784,0
20081201|2008-09-01 21:00,2,784,784,782.5,784,0
20081201|2008-09-01 21:30,2,783,783.75,782.5,783.25,0
20081201|2008-09-01 22:00,2,782.75,784.5,782.25,784,0
20081201|2008-09-01 22:30,2,784,785.75,784,785.5,0
20081201|2008-09-01 23:00,2,785.5,785.5,783.75,784,0
20081201|2008-09-01 23:30,2,785,785,784,784,0
20081201|2008-09-02 00:00,2,784,784,783.25,783.25,0
20081201|2008-09-02 00:30,2,782.5,784,782.25,783,0
20081201|2008-09-02 01:00,2,782.5,783.75,782,782.5,0
20081201|2008-09-02 01:30,2,782.5,784,782.5,783,0
20081201|2008-09-02 02:00,2,784,784,781.25,781.5,0
20081201|2008-09-02 02:30,2,782,783,780,780,1
20081201|2008-09-02 03:00,2,780,780.5,772.25,772.75,3
20081201|2008-09-02 03:30,2,772.25,772.25,769,769.5,4
20081201|2008-09-02 04:00,2,769.5,769.5,766.25,767.5,0
20081201|2008-09-02 04:30,2,767.75,769,761,765,4
20081201|2008-09-02 05:00,2,765,767.25,762.75,766.25,0
20081201|2008-09-02 05:30,2,766,770,763.25,766.5,0
20081201|2008-09-02 06:00,2,767.5,767.5,767.5,767.5,0
20081201|2008-09-02 09:30,2,765.25,777.75,761.5,766.75,135
20081201|2008-09-02 10:00,2,767.25,767.25,756.25,764.5,75
20081201|2008-09-02 10:30,2,764.5,764.75,758,759.25,20
20081201|2008-09-02 11:00,2,759,761,757.5,760.25,14
20081201|2008-09-02 11:30,2,760.25,764.5,757.25,764,15
20081201|2008-09-02 12:00,2,763.5,774.75,763.5,767.25,24
20081201|2008-09-02 12:30,2,767.25,770,762.25,764,12
20081201|2008-09-02 13:00,2,764,770.75,763,764.75,34
20081201|2008-09-02 13:30,2,766.75,766.75,766.75,766.75,0
20081201|2008-09-02 18:00,3,768.5,774.5,767.5,773,0
20081201|2008-09-02 18:30,3,772.25,772.25,770,770,0
20081201|2008-09-02 19:00,3,771.25,771.25,762,764.75,2
20081201|2008-09-02 19:30,3,764,764,758.25,759,2
20081201|2008-09-02 20:00,3,759.25,761.75,758.5,761.25,0
20081201|2008-09-02 20:30,3,761.25,762.75,760.75,761.5,0
20081201|2008-09-02 21:00,3,760.75,762,760.5,762,0
20081201|2008-09-02 21:30,3,761.25,761.75,760.5,761,0
20081201|2008-09-02 22:00,3,761,763,760.25,761,0
20081201|2008-09-02 22:30,3,761,763,760,763,0
20081201|2008-09-02 23:00,3,763.5,764.5,761.75,761.75,0
20081201|2008-09-02 23:30,3,761,765.75,761,765.75,0
20081201|2008-09-03 00:00,3,765.5,765.5,765.5,765.5,0
20081201|2008-09-03 00:30,3,765.75,769.75,765.75,766.5,0
20081201|2008-09-03 01:00,3,766.75,769.5,766.5,769.5,0
20081201|2008-09-03 01:30,3,766.75,770.25,766.5,768.75,0
20081201|2008-09-03 02:00,3,768.75,772.75,767.25,767.5,0
20081201|2008-09-03 02:30,3,767.5,769.25,760,760.75,0
20081201|2008-09-03 03:00,3,760.75,761.75,758.75,760,0
20081201|2008-09-03 03:30,3,759.75,761.75,759.25,760,0
20081201|2008-09-03 04:00,3,759.75,761,759.75,760.25,0
20081201|2008-09-03 04:30,3,760,760.75,758.75,760.75,0
20081201|2008-09-03 05:00,3,760.25,764,760.25,762.25,0
20081201|2008-09-03 05:30,3,763,764.5,762.75,763.5,0
20081201|2008-09-03 06:00,3,763.5,763.5,763,763,0
20081201|2008-09-03 09:30,3,764.5,774.5,763.5,770.5,120
20081201|2008-09-03 10:00,3,770.5,770.5,760.75,766,49
20081201|2008-09-03 10:30,3,766.5,772,764.25,771.25,12
20081201|2008-09-03 11:00,3,771.25,773.25,769.25,771.5,11
20081201|2008-09-03 11:30,3,771.75,773.25,770.5,772.5,2
20081201|2008-09-03 12:00,3,772.75,780.5,772,777,33
20081201|2008-09-03 12:30,3,777.5,781,774.5,779.75,9
20081201|2008-09-03 13:00,3,779.25,779.25,772.75,773.25,30
20081201|2008-09-03 13:30,3,774.75,774.75,774.75,774.75,0
20081201|2008-09-03 18:00,4,778.5,780.75,776,776.25,1
20081201|2008-09-03 18:30,4,777.5,779,777,777,0
20081201|2008-09-03 19:00,4,777.25,779.5,777.25,778,0
20081201|2008-09-03 19:30,4,778,779,778,778,0
20081201|2008-09-03 20:00,4,778,779.5,777,779,0
20081201|2008-09-03 20:30,4,778.25,780,778,780,0
20081201|2008-09-03 21:00,4,779,779.75,776.25,779.75,0
20081201|2008-09-03 21:30,4,779,779,778,778,0
20081201|2008-09-03 22:00,4,777.5,779,777.5,779,0
20081201|2008-09-03 22:30,4,779.25,779.75,779.25,779.75,0
20081201|2008-09-03 23:00,4,780,780,778,778.5,0
20081201|2008-09-03 23:30,4,779,779.75,777.5,777.5,0
20081201|2008-09-04 00:00,4,778.5,780,778.5,778.5,0
20081201|2008-09-04 00:30,4,777.5,778,777,778,0
20081201|2008-09-04 01:00,4,777.25,778,777,778,0
20081201|2008-09-04 01:30,4,777.75,778.5,777.5,778.5,0
20081201|2008-09-04 02:00,4,777.5,777.5,776.75,777,0
20081201|2008-09-04 02:30,4,777,778.5,776.75,778.5,0
20081201|2008-09-04 03:00,4,778.75,783.75,778.75,783.75,0
20081201|2008-09-04 03:30,4,782.5,783.25,781,783,0
20081201|2008-09-04 04:00,4,782,782.5,781,781,0
20081201|2008-09-04 04:30,4,781,783.25,781,782,0
20081201|2008-09-04 05:00,4,782,783.25,781,783.25,0
20081201|2008-09-04 05:30,4,783.25,784,782.5,784,0
20081201|2008-09-04 06:00,4,784,784,784,784,0
20081201|2008-09-04 09:30,4,776.75,785.5,773.75,778.25,74
20081201|2008-09-04 10:00,4,778.25,781.5,771.75,776,29
20081201|2008-09-04 10:30,4,775.5,779.25,773.75,779,7
20081201|2008-09-04 11:00,4,778.25,783.75,776.5,778.75,8
20081201|2008-09-04 11:30,4,778.75,780.25,777.25,778,0
20081201|2008-09-04 12:00,4,778,781.5,775.5,779,4
20081201|2008-09-04 12:30,4,778.5,780.75,775.25,775.25,3
20081201|2008-09-04 13:00,4,775.25,779,774.5,776,17
20081201|2008-09-04 13:30,4,777,777,777,777,0
20081201|2008-09-04 18:00,5,776,776,762,766.25,2
20081201|2008-09-04 18:30,5,765.75,766.25,763.5,763.5,0
20081201|2008-09-04 19:00,5,763.75,764.25,761.75,763.25,0
20081201|2008-09-04 19:30,5,763,763.25,760.5,760.5,0
20081201|2008-09-04 20:00,5,760.5,762,760.5,761.5,0
20081201|2008-09-04 20:30,5,761,763.5,761,762.25,0
20081201|2008-09-04 21:00,5,762.25,763.25,762.25,763,0
20081201|2008-09-04 21:30,5,762.75,763,762.5,763,0
20081201|2008-09-04 22:00,5,763,763,762,762,0
20081201|2008-09-04 22:30,5,763.25,763.25,762,762,0
20081201|2008-09-04 23:00,5,762,762.75,761.5,762.75,0
20081201|2008-09-04 23:30,5,763,763.25,761.5,761.5,0
20081201|2008-09-05 00:00,5,761.25,763,761.25,762,0
20081201|2008-09-05 00:30,5,763,763.25,762,762,0
20081201|2008-09-05 01:00,5,762,762.5,762,762.5,0
20081201|2008-09-05 01:30,5,762.25,762.25,762.25,762.25,0
20081201|2008-09-05 02:00,5,762.5,762.75,762.5,762.5,0
20081201|2008-09-05 02:30,5,763,763,761,761.75,0
20081201|2008-09-05 03:00,5,762,762.25,757.5,757.75,0
20081201|2008-09-05 03:30,5,757.5,758.25,752.75,754,1
20081201|2008-09-05 04:00,5,754,756.5,752.75,754,0
20081201|2008-09-05 04:30,5,753.5,755,753.5,754.75,0
20081201|2008-09-05 05:00,5,754.75,755,753,753,0
20081201|2008-09-05 05:30,5,753.25,753.25,750.5,751.25,1
20081201|2008-09-05 06:00,5,751,751,751,751,0
20081201|2008-09-05 09:30,5,754,756.5,743.75,747.75,94
20081201|2008-09-05 10:00,5,747.5,753.5,746.25,748.75,27
20081201|2008-09-05 10:30,5,749,751,745.5,749.25,22
20081201|2008-09-05 11:00,5,749.5,753.5,747.25,748.5,12
20081201|2008-09-05 11:30,5,748.25,752,746.5,748.75,5
20081201|2008-09-05 12:00,5,749.25,750.75,747.5,748,5
20081201|2008-09-05 12:30,5,748.25,749,745.5,745.75,5
20081201|2008-09-05 13:00,5,745.75,753,745.75,751.75,33
20081201|2008-09-05 13:30,5,751.5,751.5,751.5,751.5,0
20081201|2008-09-07 18:00,8,755,793.25,755,761.5,6
20081201|2008-09-07 18:30,8,761.75,766.75,761.75,763.5,0
20081201|2008-09-07 19:00,8,764.25,765.5,763.75,765,0
20081201|2008-09-07 19:30,8,765,765,762,762,0
20081201|2008-09-07 20:00,8,761,763,758,762,0
20081201|2008-09-07 20:30,8,763,763.75,762,762,0
20081201|2008-09-07 21:00,8,761.75,778,760.25,778,0
20081201|2008-09-07 21:30,8,762,763.5,762,763,0
20081201|2008-09-07 22:00,8,763,764,763,763.5,0
20081201|2008-09-07 22:30,8,763.5,764.5,763.5,764.5,0
20081201|2008-09-07 23:00,8,764.5,765,764,764.75,0
20081201|2008-09-07 23:30,8,764.5,764.75,764.25,764.75,0
20081201|2008-09-08 00:00,8,764.75,765,764,765,0
20081201|2008-09-08 00:30,8,764.75,765,764.75,765,0
20081201|2008-09-08 01:00,8,764.5,764.5,763,763.75,0
20081201|2008-09-08 01:30,8,764.75,764.75,763.5,763.5,0
20081201|2008-09-08 02:00,8,762.25,763.5,761.75,761.75,0
20081201|2008-09-08 02:30,8,761.75,763.5,760.75,761.5,0
20081201|2008-09-08 03:00,8,761,761.5,759,761,0
20081201|2008-09-08 03:30,8,761,763,761,763,0
20081201|2008-09-08 04:00,8,762.25,763,761,761,0
20081201|2008-09-08 04:30,8,759.5,759.5,756.75,757,0
20081201|2008-09-08 05:00,8,756.75,757.5,748,749.5,0
20081201|2008-09-08 05:30,8,750,755,748,755,0
20081201|2008-09-08 06:00,8,753,753,753,753,0
20081201|2008-09-08 09:30,8,751,753,742,749.25,63
20081201|2008-09-08 10:00,8,749.25,752.5,745.5,745.5,13
20081201|2008-09-08 10:30,8,745.75,749,743.5,745.75,17
20081201|2008-09-08 11:00,8,746,749.75,744.75,747.5,6
20081201|2008-09-08 11:30,8,747.25,750.25,746.75,749.75,8
20081201|2008-09-08 12:00,8,750,755,745.5,747.5,17
20081201|2008-09-08 12:30,8,747.75,758,747,748.75,13
20081201|2008-09-08 13:00,8,749,751.75,741,742.75,18
20081201|2008-09-08 13:30,8,743.75,743.75,743.75,743.75,0
20081201|2008-09-08 18:00,9,742.75,744.75,740.5,742.75,0
20081201|2008-09-08 18:30,9,743,743,740.5,740.75,0
20081201|2008-09-08 19:00,9,741.5,741.5,736,737.5,0
20081201|2008-09-08 19:30,9,737.5,738,736,738,0
20081201|2008-09-08 20:00,9,737.5,738,735.5,737,0
20081201|2008-09-08 20:30,9,737.25,737.5,735.75,737,0
20081201|2008-09-08 21:00,9,738,738,736,737,0
20081201|2008-09-08 21:30,9,737,737,731,733,1
20081201|2008-09-08 22:00,9,733,734,731.5,734,0
20081201|2008-09-08 22:30,9,733,733,732,733,0
20081201|2008-09-08 23:00,9,733,733.25,732,732,0
20081201|2008-09-08 23:30,9,732,732,730,730,0
20081201|2008-09-09 00:00,9,730,731,728.5,728.75,0
20081201|2008-09-09 00:30,9,730.5,730.5,727.5,728,0
20081201|2008-09-09 01:00,9,728.75,734.5,728.75,730.5,0
20081201|2008-09-09 01:30,9,731,731.5,726,728.75,0
20081201|2008-09-09 02:00,9,726.5,729.75,726.5,727.5,0
20081201|2008-09-09 02:30,9,727.5,729.25,727.25,727.25,0
20081201|2008-09-09 03:00,9,727.75,727.75,725.25,727.5,1
20081201|2008-09-09 03:30,9,727.25,728.5,726,726,0
20081201|2008-09-09 04:00,9,726.25,727.25,725.5,726,0
20081201|2008-09-09 04:30,9,727.25,729.5,727.25,729.5,0
20081201|2008-09-09 05:00,9,729,731.25,728,728.25,0
20081201|2008-09-09 05:30,9,728.25,730,727,728.25,0
20081201|2008-09-09 09:30,9,727.75,728,719,725,85
20081201|2008-09-09 10:00,9,724.5,728.25,722.5,726.5,32
20081201|2008-09-09 10:30,9,726.5,729.75,723.5,724.75,23
20081201|2008-09-09 11:00,9,724.75,729,723,729,6
20081201|2008-09-09 11:30,9,728.75,740.25,728.75,734.5,24
20081201|2008-09-09 12:00,9,734.5,739,734.5,737.75,0
20081201|2008-09-09 12:30,9,737.25,741,729.25,732.75,15
20081201|2008-09-09 13:00,9,733,735.25,728,729,25
20081201|2008-09-09 13:30,9,730.5,730.5,730.5,730.5,0
20081201|2008-09-09 18:00,10,727.75,730,726,729,2
20081201|2008-09-09 18:30,10,729,729,725,725,0
20081201|2008-09-09 19:00,10,725,726.5,724,724,0
20081201|2008-09-09 19:30,10,724,724.25,722.75,723,0
20081201|2008-09-09 20:00,10,723.25,726.5,723.25,726,0
20081201|2008-09-09 20:30,10,725.5,730.5,725.5,730.25,0
20081201|2008-09-09 21:00,10,729.5,730.25,728.75,729.5,0
20081201|2008-09-09 21:30,10,729.75,730.25,729.5,730,0
20081201|2008-09-09 22:00,10,730,730.25,728.5,729.25,0
20081201|2008-09-09 22:30,10,730,730.25,729.25,729.25,0
20081201|2008-09-09 23:00,10,728.75,729.5,728.75,729.5,0
20081201|2008-09-09 23:30,10,730,730.25,730,730.25,0
20081201|2008-09-10 00:00,10,730.25,730.5,730,730.5,0
20081201|2008-09-10 00:30,10,730.5,733.5,730.5,732.75,0
20081201|2008-09-10 01:00,10,733,733.5,730.5,730.75,0
20081201|2008-09-10 01:30,10,731,731,729,729.75,0
20081201|2008-09-10 02:00,10,730.75,735.25,729.75,734,0
20081201|2008-09-10 02:30,10,734,735.75,733,734.75,0
20081201|2008-09-10 03:00,10,734.5,734.75,733.25,733.25,0
20081201|2008-09-10 03:30,10,734.5,739,734.5,737.5,0
20081201|2008-09-10 04:00,10,737,740,736.75,740,0
20081201|2008-09-10 04:30,10,739.5,739.5,734.75,734.75,0
20081201|2008-09-10 05:00,10,734.75,736.25,733.75,734.5,0
20081201|2008-09-10 05:30,10,734,734.5,733,733,0
20081201|2008-09-10 09:30,10,730.5,731.75,718.75,720,75
20081201|2008-09-10 10:00,10,720.5,722,718.5,719.75,27
20081201|2008-09-10 10:30,10,719.5,720.75,716,718.75,15
20081201|2008-09-10 11:00,10,718.5,721.75,717.25,720.5,7
20081201|2008-09-10 11:30,10,720,723.75,719,720.25,4
20081201|2008-09-10 12:00,10,720.5,722.5,720.25,722.5,0
20081201|2008-09-10 12:30,10,722.5,730,722,726.75,28
20081201|2008-09-10 13:00,10,726.75,729.75,724.25,726,22
20081201|2008-09-10 13:30,10,725.75,725.75,725.75,725.75,0
20081201|2008-09-10 18:00,11,724.5,726,724.5,725,0
20081201|2008-09-10 18:30,11,725,725.75,723.75,725,0
20081201|2008-09-10 19:00,11,723.75,725,723.5,724.25,0
20081201|2008-09-10 19:30,11,724.25,724.5,723.75,723.75,0
20081201|2008-09-10 20:00,11,724,725.5,724,725.25,0
20081201|2008-09-10 20:30,11,725.5,725.5,724.75,725.25,0
20081201|2008-09-10 21:00,11,725.5,727.5,725.5,726.5,0
20081201|2008-09-10 21:30,11,726.75,727,726,727,0
20081201|2008-09-10 22:00,11,727.25,727.25,726,726,0
20081201|2008-09-10 22:30,11,726.25,726.75,726.25,726.75,0
20081201|2008-09-10 23:30,11,726.5,726.5,725.25,725.25,0
20081201|2008-09-11 00:00,11,725.5,725.5,724.5,724.5,0
20081201|2008-09-11 00:30,11,724,725.5,724,724.25,0
20081201|2008-09-11 01:00,11,724,724.25,724,724,0
20081201|2008-09-11 01:30,11,725.25,725.25,724,724.5,0
20081201|2008-09-11 02:00,11,723.75,724.5,723.5,724.5,0
20081201|2008-09-11 02:30,11,723.5,726.25,722,724.75,0
20081201|2008-09-11 03:00,11,722.75,722.75,718,718.25,0
20081201|2008-09-11 03:30,11,718.25,718.5,716.25,718.5,0
20081201|2008-09-11 04:00,11,718.25,721.75,717.5,717.75,0
20081201|2008-09-11 04:30,11,717.75,721.75,717.5,721.75,0
20081201|2008-09-11 05:00,11,721.25,725,720,720,0
20081201|2008-09-11 05:30,11,723,723,716.5,716.5,0
20081201|2008-09-11 09:30,11,715,723.75,714,720.75,46
20081201|2008-09-11 10:00,11,721.25,731.25,720.75,730.5,31
20081201|2008-09-11 10:30,11,730.5,734.25,729,732.75,19
20081201|2008-09-11 11:00,11,732.5,734,730.5,732.75,2
20081201|2008-09-11 11:30,11,733,733.5,730,730.5,1
20081201|2008-09-11 12:00,11,730.5,733.25,726.25,729.25,6
20081201|2008-09-11 12:30,11,729.25,732.5,726.25,731.5,8
20081201|2008-09-11 13:00,11,731.5,731.75,724.75,726,32
20081201|2008-09-11 13:30,11,726.25,726.25,726.25,726.25,0
20081201|2008-09-11 18:00,12,728.25,731.75,727.5,729.25,0
20081201|2008-09-11 18:30,12,729,732.5,728.75,731,0
20081201|2008-09-11 19:00,12,731.25,731.5,728,728.75,0
20081201|2008-09-11 19:30,12,728.75,729.25,727,727.5,0
20081201|2008-09-11 20:00,12,728.5,729.25,728.5,729.25,0
20081201|2008-09-11 20:30,12,729.5,730,729.5,730,0
20081201|2008-09-11 21:00,12,730.25,730.25,729.75,730,0
20081201|2008-09-11 21:30,12,730,731.5,728.75,731.5,0
20081201|2008-09-11 22:00,12,731.5,731.5,730,730,0
20081201|2008-09-11 22:30,12,731.25,733,731.25,732.5,0
20081201|2008-09-11 23:00,12,732.75,734,732,734,0
20081201|2008-09-11 23:30,12,733.75,733.75,732.5,732.5,0
20081201|2008-09-12 00:00,12,732.25,734,732.25,732.5,0
20081201|2008-09-12 00:30,12,733.75,734,733.75,734,0
20081201|2008-09-12 01:00,12,732.75,732.75,732.5,732.5,0
20081201|2008-09-12 01:30,12,732.5,734.25,731.75,734.25,0
20081201|2008-09-12 02:00,12,733.5,734.25,733.5,734.25,0
20081201|2008-09-12 02:30,12,733.75,734,733.25,733.75,0
20081201|2008-09-12 03:00,12,733.5,734.75,733.25,734.5,0
20081201|2008-09-12 03:30,12,735,737,735,736.5,0
20081201|2008-09-12 04:00,12,736.25,736.5,735,735,0
20081201|2008-09-12 04:30,12,735.5,737,735.5,736,0
20081201|2008-09-12 05:00,12,736,738.75,734.5,737.5,0
20081201|2008-09-12 05:30,12,737.75,740,737,739.25,0
20081201|2008-09-12 09:30,12,739.75,743.75,722.75,723.75,113
20081201|2008-09-12 10:00,12,723.25,724.75,717.25,722,52
20081201|2008-09-12 10:30,12,722,723.5,720.25,722.75,10
20081201|2008-09-12 11:00,12,722.75,724.25,720,722.5,9
20081201|2008-09-12 11:30,12,722.75,729.25,720.5,721.75,31
20081201|2008-09-12 12:00,12,722,724.5,717,719,18
20081201|2008-09-12 12:30,12,719.5,724.25,715.75,720.75,44
20081201|2008-09-12 13:00,12,720.5,725.25,717.25,719,21
20081201|2008-09-12 13:30,12,719.25,719.25,719.25,719.25,0
20081201|2008-09-14 18:00,15,728,728.75,721,725.5,1
20081201|2008-09-14 18:30,15,724,725.75,722,724.25,0
20081201|2008-09-14 19:00,15,724.5,728,724.5,726,0
20081201|2008-09-14 19:30,15,726,727.5,725,725.25,0
20081201|2008-09-14 20:00,15,724,725.5,724,724.5,0
20081201|2008-09-14 20:30,15,725,725,722.25,723.5,0
20081201|2008-09-14 21:00,15,724,725,723.5,725,0
20081201|2008-09-14 21:30,15,724,725.75,723.75,725.75,0
20081201|2008-09-14 22:00,15,725.75,726,725,725,0
20081201|2008-09-14 22:30,15,725,726.25,725,725,0
20081201|2008-09-14 23:00,15,724.25,725,724.25,725,0
20081201|2008-09-14 23:30,15,724.5,725,724,724.5,0
20081201|2008-09-15 00:00,15,724.5,725,724.5,725,0
20081201|2008-09-15 00:30,15,724.5,724.5,724.5,724.5,0
20081201|2008-09-15 01:00,15,724.5,725.75,724.5,725.75,0
20081201|2008-09-15 01:30,15,726,726.75,726,726.75,0
20081201|2008-09-15 02:00,15,725.5,726.75,724.75,725,0
20081201|2008-09-15 02:30,15,726,727,726,726.25,0
20081201|2008-09-15 03:00,15,725.5,726,719.25,719.5,1
20081201|2008-09-15 03:30,15,719.5,719.5,715.75,715.75,0
20081201|2008-09-15 04:00,15,716.25,717.5,710,712,1
20081201|2008-09-15 04:30,15,712,712.75,702,702.5,1
20081201|2008-09-15 05:00,15,703,707.25,702,705.5,0
20081201|2008-09-15 05:30,15,705.5,714.25,704.5,712.75,1
20081201|2008-09-15 06:00,15,712.75,712.75,712.5,712.5,0
20081201|2008-09-15 09:30,15,706.75,719.25,705,717,75
20081201|2008-09-15 10:00,15,717,739,716.75,728.25,76
20081201|2008-09-15 10:30,15,728.25,733.5,725.75,732,13
20081201|2008-09-15 11:00,15,732.25,738,727.5,731.25,9
20081201|2008-09-15 11:30,15,731.5,735,730.5,732,3
20081201|2008-09-15 12:00,15,732,739.5,731,738,17
20081201|2008-09-15 12:30,15,738,738.25,726.75,729,13
20081201|2008-09-15 13:00,15,729,729.5,722.25,729,36
20081201|2008-09-15 13:30,15,727,727,727,727,0
20081201|2008-09-15 18:00,16,725,729.25,724,729.25,2
20081201|2008-09-15 18:30,16,728.75,728.75,726.75,727,0
20081201|2008-09-15 19:00,16,727.5,728.75,727.5,728.25,0
20081201|2008-09-15 19:30,16,728.75,731,728.75,731,0
20081201|2008-09-15 20:00,16,731,732,729.75,731.25,0
20081201|2008-09-15 20:30,16,731.5,731.5,729.75,730.75,0
20081201|2008-09-15 21:00,16,730.25,730.25,726.25,726.25,0
20081201|2008-09-15 21:30,16,726.25,726.25,721.25,724.5,0
20081201|2008-09-15 22:00,16,724,724,720,720,0
20081201|2008-09-15 22:30,16,720,720.5,716.75,719.5,0
20081201|2008-09-15 23:00,16,719.25,720,716,716.75,0
20081201|2008-09-15 23:30,16,716.25,720,716.25,720,0
20081201|2008-09-16 00:00,16,719,720,718.5,719,0
20081201|2008-09-16 00:30,16,718.5,719.75,717,717,0
20081201|2008-09-16 01:00,16,716.75,718.75,716.5,718.75,0
20081201|2008-09-16 01:30,16,718.75,719.75,717.75,718.5,0
20081201|2008-09-16 02:00,16,718.5,718.5,714,717,1
20081201|2008-09-16 02:30,16,714.75,719,714.25,714.25,0
20081201|2008-09-16 03:00,16,714.75,718,714,718,0
20081201|2008-09-16 03:30,16,717,717,716.5,716.75,0
20081201|2008-09-16 04:00,16,717.5,718,716.25,717.25,0
20081201|2008-09-16 04:30,16,716.75,716.75,713.25,714,1
20081201|2008-09-16 05:00,16,715,717,714.25,715,0
20081201|2008-09-16 05:30,16,716,719.5,714.5,719.5,0
20081201|2008-09-16 06:00,16,719.5,719.5,719.5,719.5,0
20081201|2008-09-16 09:30,16,718.25,721,711,712.25,60
20081201|2008-09-16 10:00,16,712.5,720,711,713.25,25
20081201|2008-09-16 10:30,16,713,714.5,705.5,710.5,37
20081201|2008-09-16 11:00,16,710.5,713.5,702.5,707,28
20081201|2008-09-16 11:30,16,707.5,709,695.5,697,40
20081201|2008-09-16 12:00,16,697.5,704.5,693.25,693.75,21
20081201|2008-09-16 12:30,16,693.75,704.75,691.75,699.5,27
20081201|2008-09-16 13:00,16,699.5,703.75,686.25,687.5,56
20081201|2008-09-16 18:00,17,693.25,702,692.25,700,4
20081201|2008-09-16 18:30,17,700,710,699.5,707.5,1
20081201|2008-09-16 19:00,17,708.75,709,702.5,706,0
20081201|2008-09-16 19:30,17,706,707,704,705.5,0
20081201|2008-09-16 20:00,17,706,707.75,705,707,0
20081201|2008-09-16 20:30,17,706.5,707.75,706.25,706.5,0
20081201|2008-09-16 21:00,17,706.5,708.75,706,706.25,0
20081201|2008-09-16 21:30,17,706.25,707,704,707,0
20081201|2008-09-16 22:00,17,707,707,706.25,707,0
20081201|2008-09-16 22:30,17,706.25,707.25,706.25,706.25,0
20081201|2008-09-16 23:00,17,707,707.25,704.25,704.25,0
20081201|2008-09-16 23:30,17,703.75,705,701.5,703,0
20081201|2008-09-17 00:00,17,703.5,703.5,696.25,700,0
20081201|2008-09-17 00:30,17,701.5,701.75,700,700,0
20081201|2008-09-17 01:00,17,700,701.75,699.25,701.5,0
20081201|2008-09-17 01:30,17,700,701.75,699,701.75,0
20081201|2008-09-17 02:00,17,700.25,704.5,700.25,704.5,0
20081201|2008-09-17 02:30,17,704.5,707.25,700,703,0
20081201|2008-09-17 03:00,17,703,706.75,702.25,704,0
20081201|2008-09-17 03:30,17,703,705.75,702.25,703.5,0
20081201|2008-09-17 04:00,17,703.5,706,703,706,0
20081201|2008-09-17 04:30,17,705.75,705.75,705,705,0
20081201|2008-09-17 05:00,17,705.5,706.5,705,706.25,0
20081201|2008-09-17 05:30,17,706.5,708,703.5,708,0
20081201|2008-09-17 06:00,17,708,708,708,708,0
20081201|2008-09-17 09:30,17,700,710,687.75,701,86
20081201|2008-09-17 10:00,17,701,704.25,696.5,698.75,15
20081201|2008-09-17 10:30,17,698.5,707.75,693.5,704.5,29
20081201|2008-09-17 11:00,17,704.5,715,703.75,706.5,24
20081201|2008-09-17 11:30,17,706,708.75,705,707.25,2
20081201|2008-09-17 12:00,17,707.25,709,703.25,704,6
20081201|2008-09-17 12:30,17,704.5,716.25,703.75,715.5,15
20081201|2008-09-17 13:00,17,715.75,728.75,713,728.75,67
20081201|2008-09-17 13:30,17,725.75,725.75,725.75,725.75,0
20081201|2008-09-17 18:00,18,728,736.25,725,725.5,2
20081201|2008-09-17 18:30,18,725.5,726,724,725,0
20081201|2008-09-17 19:00,18,725,727.5,724.5,727.5,0
20081201|2008-09-17 19:30,18,727.5,729.75,727.5,729.75,0
20081201|2008-09-17 20:00,18,729.25,732.25,727,727.75,0
20081201|2008-09-17 20:30,18,727,728,727,728,0
20081201|2008-09-17 21:00,18,727,727,724.75,726,0
20081201|2008-09-17 21:30,18,725.5,726,722.5,726,0
20081201|2008-09-17 22:00,18,724.25,725.25,720,720.5,0
20081201|2008-09-17 22:30,18,720,720,718.25,719,0
20081201|2008-09-17 23:00,18,719,719,716.5,717.25,0
20081201|2008-09-17 23:30,18,718,718.75,717.5,718,0
20081201|2008-09-18 00:00,18,717.5,718.75,717.5,718.5,0
20081201|2008-09-18 00:30,18,718.5,722,718,719.5,0
20081201|2008-09-18 01:00,18,719.5,719.5,719,719.5,0
20081201|2008-09-18 01:30,18,719.25,719.5,718.25,719.5,0
20081201|2008-09-18 02:00,18,719.5,721.5,719.5,721.5,0
20081201|2008-09-18 02:30,18,722,726.75,721.75,724.5,0
20081201|2008-09-18 03:00,18,726.25,727.75,726.25,727.25,0
20081201|2008-09-18 03:30,18,727.5,727.75,725.5,725.5,0
20081201|2008-09-18 04:00,18,725.5,726.75,724.75,726.75,0
20081201|2008-09-18 04:30,18,726.75,734.25,726.75,734.25,0
20081201|2008-09-18 05:00,18,734.5,735.25,733.75,734.75,0
20081201|2008-09-18 05:30,18,735.25,736,733.5,735,0
20081201|2008-09-18 09:30,18,727.75,727.75,710,715.25,91
20081201|2008-09-18 10:00,18,715.25,721.5,710,711.25,18
20081201|2008-09-18 10:30,18,710.75,710.75,693,698.25,66
20081201|2008-09-18 11:00,18,698.25,699,692.5,696.5,14
20081201|2008-09-18 11:30,18,696.25,696.25,688.75,692.5,16
20081201|2008-09-18 12:00,18,692.75,699.75,691,694,6
20081201|2008-09-18 12:30,18,694,701,694,694.25,12
20081201|2008-09-18 13:00,18,694.25,695.75,690,691.75,32
20081201|2008-09-18 13:30,18,692.75,692.75,692.75,692.75,0
20081201|2008-09-18 18:00,19,699,702,690.75,699.75,3
20081201|2008-09-18 18:30,19,700.25,700.75,698.75,700.75,0
20081201|2008-09-18 19:00,19,700.25,701.5,699,699.25,0
20081201|2008-09-18 19:30,19,698.5,698.5,694,696.25,0
20081201|2008-09-18 20:00,19,696,698.5,695.5,698.5,0
20081201|2008-09-18 20:30,19,698.25,699.25,698.25,699.25,0
20081201|2008-09-18 21:00,19,699,699,697.25,697.25,0
20081201|2008-09-18 21:30,19,697.25,699.25,695.5,697.25,0
20081201|2008-09-18 22:00,19,698,698.25,696.25,696.5,0
20081201|2008-09-18 22:30,19,697.25,698.25,697,697.5,0
20081201|2008-09-18 23:00,19,699.5,699.5,699.5,699.5,0
20081201|2008-09-18 23:30,19,698.75,701,698.75,700,0
20081201|2008-09-19 00:00,19,699,700,698.25,699,0
20081201|2008-09-19 00:30,19,699,700,698,698,0
20081201|2008-09-19 01:00,19,699,699,699,699,0
20081201|2008-09-19 01:30,19,699,699.25,698.25,698.5,0
20081201|2008-09-19 02:00,19,698.75,702,698.75,702,0
20081201|2008-09-19 02:30,19,702,703.75,702,703.5,0
20081201|2008-09-19 03:00,19,703.75,704,702.5,703,0
20081201|2008-09-19 03:30,19,702.5,703.25,702.25,702.75,0
20081201|2008-09-19 04:00,19,702.75,705,702.5,704.25,0
20081201|2008-09-19 04:30,19,704,705,704,704.25,0
20081201|2008-09-19 05:00,19,705,705,703,704.75,0
20081201|2008-09-19 05:30,19,704.5,705,703.5,703.5,0
20081201|2008-09-19 09:30,19,710.5,716,698,702,55
20081201|2008-09-19 10:00,19,702,705,700.75,705,3
20081201|2008-09-19 10:30,19,705,712.75,704.5,712.5,8
20081201|2008-09-19 11:00,19,712.75,718.5,710.25,717.5,19
20081201|2008-09-19 11:30,19,717.5,718.75,710.25,718,15
20081201|2008-09-19 12:00,19,718.75,722.5,712.75,721.25,16
20081201|2008-09-19 12:30,19,721,722,717.75,720.75,8
20081201|2008-09-19 13:00,19,721,722.5,712,717.25,44
20081201|2008-09-19 13:30,19,718,718,718,718,0
20081201|2008-09-21 18:00,22,721.75,727.75,715,727,2
20081201|2008-09-21 18:30,22,727,733.75,721.5,732.25,1
20081201|2008-09-21 19:00,22,732.5,733.75,728.25,728.5,0
20081201|2008-09-21 19:30,22,729.75,732.75,728.75,728.75,0
20081201|2008-09-21 20:00,22,729.25,729.25,725.25,725.25,0
20081201|2008-09-21 20:30,22,724,725,723.75,725,0
20081201|2008-09-21 21:00,22,728.25,730,728.25,730,0
20081201|2008-09-21 21:30,22,730,732.25,730,732.25,0
20081201|2008-09-21 22:00,22,732.5,732.5,730.25,731,0
20081201|2008-09-21 22:30,22,732.5,732.5,732,732,0
20081201|2008-09-21 23:00,22,732,733,732,733,0
20081201|2008-09-21 23:30,22,733.25,733.75,731.75,733.25,0
20081201|2008-09-22 00:00,22,732.5,732.75,730,730,0
20081201|2008-09-22 00:30,22,731,731.75,728,731.75,0
20081201|2008-09-22 01:00,22,732,732.5,729,729,0
20081201|2008-09-22 01:30,22,729,733.75,729,731.75,0
20081201|2008-09-22 02:00,22,731,733.75,731,733.75,0
20081201|2008-09-22 02:30,22,733.75,738,733.75,737.75,0
20081201|2008-09-22 03:00,22,737.75,738,737.25,738,0
20081201|2008-09-22 03:30,22,738,738,733.75,735.5,0
20081201|2008-09-22 04:00,22,735.5,735.75,733.25,733.75,0
20081201|2008-09-22 04:30,22,733.25,735.75,732.75,735.75,0
20081201|2008-09-22 05:00,22,735,737.75,735,737.25,0
20081201|2008-09-22 05:30,22,737.5,738,732.25,732.25,0
20081201|2008-09-22 09:30,22,742,757.75,742,755.25,88
20081201|2008-09-22 10:00,22,755.25,756.5,747.5,749.25,21
20081201|2008-09-22 10:30,22,749,749,744,746.75,10
20081201|2008-09-22 11:00,22,747,747.5,738.75,739.25,13
20081201|2008-09-22 11:30,22,739.25,746.25,736.25,742.25,15
20081201|2008-09-22 12:00,22,742.25,744,738,739.75,12
20081201|2008-09-22 12:30,22,739.5,743.5,732.5,736.25,15
20081201|2008-09-22 13:00,22,736.25,739,735.75,738.75,12
20081201|2008-09-22 13:30,22,737.75,737.75,737.75,737.75,0
20081201|2008-09-22 18:00,23,738,745.5,735.5,743.25,0
20081201|2008-09-22 18:30,23,743,743.75,738.25,743,0
20081201|2008-09-22 19:00,23,743,746.75,742.75,744,0
20081201|2008-09-22 19:30,23,743.75,745.75,743.25,744,0
20081201|2008-09-22 20:00,23,744,744,741.75,741.75,0
20081201|2008-09-22 20:30,23,742,743.5,741.75,741.75,0
20081201|2008-09-22 21:00,23,741.75,743.25,741.25,741.25,0
20081201|2008-09-22 21:30,23,742,743.75,738,738,0
20081201|2008-09-22 22:00,23,739.25,740.25,737.25,739.75,0
20081201|2008-09-22 22:30,23,739.25,742,738.75,742,0
20081201|2008-09-22 23:00,23,741.5,742.75,741.5,742.75,0
20081201|2008-09-22 23:30,23,741.5,741.5,741.5,741.5,0
20081201|2008-09-23 00:00,23,741.75,742.5,741.75,742.5,0
20081201|2008-09-23 00:30,23,742.75,744,742.75,744,0
20081201|2008-09-23 01:00,23,744,744,742.25,744,0
20081201|2008-09-23 01:30,23,743,744,741.5,743,0
20081201|2008-09-23 02:00,23,741.5,741.5,735,736,0
20081201|2008-09-23 02:30,23,737,739.5,736,736.5,0
20081201|2008-09-23 03:00,23,738.25,738.25,734,734,0
20081201|2008-09-23 03:30,23,735,735,733,734.25,0
20081201|2008-09-23 04:00,23,733.75,734,726.5,730,0
20081201|2008-09-23 04:30,23,730.25,733,725.75,732.25,0
20081201|2008-09-23 05:00,23,732,735.75,731.25,734.75,0
20081201|2008-09-23 05:30,23,734.25,735.25,733.75,734.5,0
20081201|2008-09-23 09:30,23,732.75,743.5,730.75,739.75,39
20081201|2008-09-23 10:00,23,739.75,742.75,730,732,40
20081201|2008-09-23 10:30,23,732.25,734.75,728.25,733.75,7
20081201|2008-09-23 11:00,23,733.5,739.5,732,738.75,8
20081201|2008-09-23 11:30,23,738.75,739,733.75,735.5,5
20081201|2008-09-23 12:00,23,736,736,729,730,7
20081201|2008-09-23 12:30,23,729.75,746.75,729.25,745.75,11
20081201|2008-09-23 13:00,23,745.5,753.75,743.25,748.25,58
20081201|2008-09-23 13:30,23,750.5,750.5,750.5,750.5,0
20081201|2008-09-23 18:00,24,750.25,755.75,748,753.75,3
20081201|2008-09-23 18:30,24,753,756.75,752.75,752.75,0
20081201|2008-09-23 19:00,24,753.75,755.75,753.75,755.75,0
20081201|2008-09-23 19:30,24,754.25,756,754.25,756,0
20081201|2008-09-23 20:00,24,756,756,751,752.25,0
20081201|2008-09-23 20:30,24,751.75,752,751,752,0
20081201|2008-09-23 21:00,24,751.5,751.75,751,751,0
20081201|2008-09-23 21:30,24,751,752,751,751.75,0
20081201|2008-09-23 22:00,24,751,752,749.5,750,0
20081201|2008-09-23 22:30,24,750,751.75,750,751.75,0
20081201|2008-09-23 23:00,24,751.5,751.5,750.75,750.75,0
20081201|2008-09-23 23:30,24,750.75,750.75,750,750,0
20081201|2008-09-24 00:00,24,750.5,750.5,750.5,750.5,0
20081201|2008-09-24 00:30,24,750.25,751.25,750.25,751,0
20081201|2008-09-24 01:00,24,750.25,760,750,756,1
20081201|2008-09-24 01:30,24,756,759.25,756,757.75,0
20081201|2008-09-24 02:00,24,758,758,753.25,753.25,0
20081201|2008-09-24 02:30,24,752.75,755.75,752.75,753,0
20081201|2008-09-24 03:00,24,755,755.25,754,754,0
20081201|2008-09-24 03:30,24,754.5,755.25,753.5,753.5,0
20081201|2008-09-24 04:00,24,755,755,752,753.25,0
20081201|2008-09-24 04:30,24,752.25,753.25,752.25,752.25,0
20081201|2008-09-24 05:00,24,752.25,754.5,752.25,754.5,0
20081201|2008-09-24 05:30,24,754.75,758.25,754,758,0
20081201|2008-09-24 06:00,24,758,758,758,758,0
20081201|2008-09-24 09:30,24,757.5,759.75,745,746,48
20081201|2008-09-24 10:00,24,745.75,746.5,736.5,738.5,24
20081201|2008-09-24 10:30,24,738.75,741.25,730,735,32
20081201|2008-09-24 11:00,24,734.75,735.75,732,733,8
20081201|2008-09-24 11:30,24,732.75,733,726.25,729.5,14
20081201|2008-09-24 12:00,24,729.25,732,723.25,731,25
20081201|2008-09-24 12:30,24,731,732,723.5,726,9
20081201|2008-09-24 13:00,24,725.5,732.5,724.5,728.75,20
20081201|2008-09-24 13:30,24,730.25,730.25,730.25,730.25,0
20081201|2008-09-24 18:00,25,731,732,721,721.25,1
20081201|2008-09-24 18:30,25,722.5,724,721.25,723,0
20081201|2008-09-24 19:00,25,722.25,722.25,720,721.25,0
20081201|2008-09-24 19:30,25,721,721.75,720.5,721.75,0
20081201|2008-09-24 20:00,25,722,723.5,721,723.5,0
20081201|2008-09-24 20:30,25,723.5,726.25,722.5,725.75,0
20081201|2008-09-24 21:00,25,723.75,725.75,723.25,724.75,0
20081201|2008-09-24 21:30,25,723.25,724.75,723.25,724.75,0
20081201|2008-09-24 22:00,25,724,728,723.25,728,0
20081201|2008-09-24 22:30,25,727.75,730,725.75,725.75,0
20081201|2008-09-24 23:00,25,725.5,727.75,725.5,727.75,0
20081201|2008-09-24 23:30,25,725.25,727,725.25,727,0
20081201|2008-09-25 00:00,25,727.5,727.5,727.5,727.5,0
20081201|2008-09-25 00:30,25,728,730,728,729.5,0
20081201|2008-09-25 01:00,25,727.5,729.75,727.5,727.5,0
20081201|2008-09-25 01:30,25,729.5,729.5,729.5,729.5,0
20081201|2008-09-25 02:00,25,728.75,729.75,728.75,729.5,0
20081201|2008-09-25 02:30,25,729,729.5,729,729.5,0
20081201|2008-09-25 03:00,25,728.75,729.75,728,728,0
20081201|2008-09-25 03:30,25,728,728.75,727.75,727.75,0
20081201|2008-09-25 04:00,25,728,729,727.75,728.25,0
20081201|2008-09-25 04:30,25,727.75,728,725,725,0
20081201|2008-09-25 05:00,25,725.5,725.75,725,725.25,0
20081201|2008-09-25 05:30,25,725.25,727.75,724.75,726.5,0
20081201|2008-09-25 09:30,25,727,729,722.25,724.75,40
20081201|2008-09-25 10:00,25,724.75,734.75,724.5,727.5,23
20081201|2008-09-25 10:30,25,727,730.75,726.25,728.5,4
20081201|2008-09-25 11:00,25,729,738.25,729,734.25,13
20081201|2008-09-25 11:30,25,734.25,741,733.25,735.25,11
20081201|2008-09-25 12:00,25,735.5,738.75,732.5,736.75,1
20081201|2008-09-25 12:30,25,737,737,731,732.75,6
20081201|2008-09-25 13:00,25,732.75,739.75,730,731,33
20081201|2008-09-25 13:30,25,736.25,736.25,736.25,736.25,0
20081201|2008-09-25 18:00,26,731,734,727.75,734,0
20081201|2008-09-25 18:30,26,732.75,735,732.5,734.75,0
20081201|2008-09-25 19:00,26,734.25,734.75,732.75,732.75,0
20081201|2008-09-25 19:30,26,732.5,732.5,731,731.75,0
20081201|2008-09-25 20:00,26,731.25,732,731.25,732,0
20081201|2008-09-25 20:30,26,732.25,733.5,732.25,733.5,0
20081201|2008-09-25 21:00,26,733.75,735,732.5,735,0
20081201|2008-09-25 21:30,26,735,735.5,734,734,0
20081201|2008-09-25 22:00,26,735,735,734.25,734.25,0
20081201|2008-09-25 22:30,26,734.25,734.25,733,733.25,0
20081201|2008-09-25 23:00,26,733,733.5,733,733.5,0
20081201|2008-09-25 23:30,26,734,734.5,733.25,734.5,0
20081201|2008-09-26 00:00,26,734.75,734.75,734.75,734.75,0
20081201|2008-09-26 00:30,26,735,735,735,735,0
20081201|2008-09-26 01:00,26,734.75,735.25,734,734,0
20081201|2008-09-26 01:30,26,734.75,734.75,733.75,733.75,0
20081201|2008-09-26 02:00,26,734.25,734.25,731.25,731.25,0
20081201|2008-09-26 02:30,26,731.75,732,731,731,0
20081201|2008-09-26 03:00,26,731.75,732,731.75,732,0
20081201|2008-09-26 03:30,26,732,732,729.5,729.5,0
20081201|2008-09-26 04:00,26,729.5,729.5,724,724.5,0
20081201|2008-09-26 04:30,26,725.75,728.75,724.5,728.75,0
20081201|2008-09-26 05:00,26,727,728.75,726,726,0
20081201|2008-09-26 05:30,26,726.25,726.75,725.5,726.75,0
20081201|2008-09-26 09:30,26,726,730,721,725.75,30
20081201|2008-09-26 10:00,26,725.75,727.5,721,723.5,14
20081201|2008-09-26 10:30,26,723.5,725.25,715.5,718,23
20081201|2008-09-26 11:00,26,717.75,719.75,716,719.5,5
20081201|2008-09-26 11:30,26,719.75,723,718.75,719.25,1
20081201|2008-09-26 12:00,26,719.25,723.75,719,719.25,1
20081201|2008-09-26 12:30,26,719,722,716.25,717.75,9
20081201|2008-09-26 13:00,26,718,720,714.75,715,19
20081201|2008-09-26 13:30,26,716,716,716,716,0
20081201|2008-09-28 18:00,29,711,715.75,705.5,708,2
20081201|2008-09-28 18:30,29,707.25,709.75,707.25,709.5,0
20081201|2008-09-28 19:00,29,709.5,709.75,708.5,709.5,0
20081201|2008-09-28 19:30,29,709,709.25,708,708.5,0
20081201|2008-09-28 20:00,29,708.5,709,708,708,0
20081201|2008-09-28 20:30,29,708,708.25,707,707.5,0
20081201|2008-09-28 21:00,29,708,708.25,707,707,0
20081201|2008-09-28 21:30,29,707,707.75,705.25,706,0
20081201|2008-09-28 22:00,29,706,707.75,704,707.75,0
20081201|2008-09-28 22:30,29,706.75,706.75,706,706,0
20081201|2008-09-28 23:00,29,706,707,706,707,0
20081201|2008-09-28 23:30,29,706.25,707.25,706.25,707.25,0
20081201|2008-09-29 00:00,29,706.5,707.5,706.25,707,0
20081201|2008-09-29 00:30,29,706.75,707,706,707,0
20081201|2008-09-29 01:00,29,707,707,706,706,0
20081201|2008-09-29 01:30,29,705.75,706,705.25,705.25,0
20081201|2008-09-29 02:00,29,706,706.75,705.5,706.25,0
20081201|2008-09-29 02:30,29,706,706,704.5,705.5,0
20081201|2008-09-29 03:00,29,704.75,705,702,702.5,0
20081201|2008-09-29 03:30,29,702.5,702.75,700.5,701,0
20081201|2008-09-29 04:00,29,700.75,702,700.25,700.25,0
20081201|2008-09-29 04:30,29,701,701,696.5,697.25,0
20081201|2008-09-29 05:00,29,697.25,702,696.5,700,0
20081201|2008-09-29 05:30,29,701,701.5,698.5,701,0
20081201|2008-09-29 09:30,29,702,702,677,677,86
20081201|2008-09-29 10:00,29,677.5,683.5,675.5,678.75,26
20081201|2008-09-29 10:30,29,678.75,684.25,678,679.75,9
20081201|2008-09-29 11:00,29,680,681.25,676.25,676.5,7
20081201|2008-09-29 11:30,29,676.75,683.25,676.25,680.75,5
20081201|2008-09-29 12:00,29,680.75,684.25,680.25,682.5,4
20081201|2008-09-29 12:30,29,682.25,682.5,673.5,674,13
20081201|2008-09-29 13:00,29,673.5,677.5,666.25,670.5,22
20081201|2008-09-29 13:30,29,668,668,668,668,0
20081201|2008-09-29 18:00,30,668,671,666,670.25,1
20081201|2008-09-29 18:30,30,670.75,670.75,665,666,0
20081201|2008-09-29 19:00,30,665,667,662.5,662.75,0
20081201|2008-09-29 19:30,30,663,669,662.5,669,0
20081201|2008-09-29 20:00,30,669.5,670,667.5,668,0
20081201|2008-09-29 20:30,30,669,669.25,666.75,667,0
20081201|2008-09-29 21:00,30,668,669.5,667.75,669,0
20081201|2008-09-29 21:30,30,669.25,670,669,669,0
20081201|2008-09-29 22:00,30,669,671,669,670.75,0
20081201|2008-09-29 22:30,30,670,670,668.5,669.75,0
20081201|2008-09-29 23:00,30,669.75,670,668.5,668.75,0
20081201|2008-09-29 23:30,30,670,670.5,669.25,670.5,0
20081201|2008-09-30 00:00,30,670.25,673.5,669.75,673,0
20081201|2008-09-30 00:30,30,673,673.25,672.75,672.75,0
20081201|2008-09-30 01:00,30,672.75,673.25,672,673.25,0
20081201|2008-09-30 01:30,30,673.5,673.75,672,672.75,0
20081201|2008-09-30 02:00,30,672.75,673.75,668,669,0
20081201|2008-09-30 02:30,30,672.25,672.25,668.75,670,0
20081201|2008-09-30 03:00,30,670,672.25,669,671,0
20081201|2008-09-30 03:30,30,671,671,669,671,0
20081201|2008-09-30 04:00,30,670.75,689.5,670.25,686.5,2
20081201|2008-09-30 04:30,30,687.75,689,679.5,679.5,0
20081201|2008-09-30 05:00,30,680,682.75,680,680.5,0
20081201|2008-09-30 05:30,30,680.25,686,678.5,682.25,1
20081201|2008-09-30 06:00,30,682.25,682.25,682.25,682.25,0
20081201|2008-09-30 09:30,30,675.25,684,674,683.75,81
20081201|2008-09-30 10:00,30,683.75,686,674.5,680.25,23
20081201|2008-09-30 10:30,30,680.25,681.25,673,674,34
20081201|2008-09-30 11:00,30,674.5,682,672.75,681.75,12
20081201|2008-09-30 11:30,30,681.75,686,679.5,681.5,19
20081201|2008-09-30 12:00,30,681.25,686.75,681.25,686.75,11
20081201|2008-09-30 12:30,30,686.5,688.75,683,684,7
20081201|2008-09-30 13:00,30,684.25,684.5,674,678.25,72
20081201|2008-09-30 13:30,30,680,680,680,680,0
20081201|2008-09-30 18:00,1,683.25,685.5,676.75,676.75,3
20081201|2008-09-30 18:30,1,676.5,680,676.5,680,0
20081201|2008-09-30 19:00,1,679.75,680.25,678.5,680,0
20081201|2008-09-30 19:30,1,679.5,679.75,678.5,678.75,0
20081201|2008-09-30 20:00,1,679.5,680,678.5,680,0
20081201|2008-09-30 20:30,1,680,680.75,679.25,680.5,0
20081201|2008-09-30 21:00,1,680.25,680.75,680.25,680.75,0
20081201|2008-09-30 21:30,1,680,681,680,680,0
20081201|2008-09-30 22:00,1,680.25,682,680.25,682,0
20081201|2008-09-30 22:30,1,682,683.25,682,683,0
20081201|2008-09-30 23:00,1,681.75,682.5,681,681,0
20081201|2008-09-30 23:30,1,681,681,681,681,0
20081201|2008-10-01 00:00,1,681,682.5,681,682.5,0
20081201|2008-10-01 00:30,1,682,682.75,682,682,0
20081201|2008-10-01 01:00,1,683,684.5,682.75,684.5,0
20081201|2008-10-01 01:30,1,684.25,684.75,684.25,684.25,0
20081201|2008-10-01 02:00,1,683.75,685.75,682.5,685,0
20081201|2008-10-01 02:30,1,685.75,687.5,685.5,685.5,0
20081201|2008-10-01 03:00,1,686,686,685.25,686,0
20081201|2008-10-01 03:30,1,686.75,690.25,685,690,0
20081201|2008-10-01 04:00,1,688.5,688.5,687.75,688,0
20081201|2008-10-01 04:30,1,687.5,688,687,687,0
20081201|2008-10-01 05:00,1,686.75,686.75,682.5,682.5,0
20081201|2008-10-01 05:30,1,682.25,686.5,680.25,686.5,0
20081201|2008-10-01 09:30,1,682,682.5,669.25,676.5,58
20081201|2008-10-01 10:00,1,676.75,679.25,669.25,675,25
20081201|2008-10-01 10:30,1,675,678.25,673,673.5,6
20081201|2008-10-01 11:00,1,674,674.75,670.25,672.75,9
20081201|2008-10-01 11:30,1,672.75,674,671.25,672.25,3
20081201|2008-10-01 12:00,1,672.25,676,670,673.75,11
20081201|2008-10-01 12:30,1,673.75,677.25,673.25,677,4
20081201|2008-10-01 13:00,1,677,678.25,666,668.25,30
20081201|2008-10-01 13:30,1,669.75,669.75,669.75,669.75,0
20081201|2008-10-01 18:00,2,669.75,672.5,667.25,671,0
20081201|2008-10-01 18:30,2,671.25,671.75,669.75,671.75,0
20081201|2008-10-01 19:00,2,671.75,671.75,670.5,670.5,0
20081201|2008-10-01 19:30,2,671.25,671.5,670.25,671.5,0
20081201|2008-10-01 20:00,2,671.5,672.25,671,671.5,0
20081201|2008-10-01 20:30,2,672,673,670.5,671.25,0
20081201|2008-10-01 21:00,2,671,671.25,670.25,670.5,0
20081201|2008-10-01 21:30,2,670.5,671.25,670,671.25,0
20081201|2008-10-01 22:00,2,671.25,671.25,671.25,671.25,0
20081201|2008-10-01 22:30,2,670,671.25,670,671.25,0
20081201|2008-10-01 23:00,2,671.25,677.75,671.25,677.75,0
20081201|2008-10-01 23:30,2,676.25,676.25,676,676,0
20081201|2008-10-02 00:00,2,676.25,677.75,676.25,676.25,0
20081201|2008-10-02 00:30,2,676,676,674.5,674.5,0
20081201|2008-10-02 01:00,2,674.5,674.5,671,673,0
20081201|2008-10-02 01:30,2,672.5,673.25,671.75,671.75,0
20081201|2008-10-02 02:00,2,671.75,671.75,667,667.25,1
20081201|2008-10-02 02:30,2,667,667,665.25,666,0
20081201|2008-10-02 03:00,2,666,666,662.75,664,0
20081201|2008-10-02 03:30,2,665,666,664.25,664.5,0
20081201|2008-10-02 04:00,2,664.25,665,664.25,664.5,0
20081201|2008-10-02 04:30,2,664.5,667.5,664.25,667,0
20081201|2008-10-02 05:00,2,666.5,667.5,665,665.25,0
20081201|2008-10-02 05:30,2,666.5,667,666.25,666.25,0
20081201|2008-10-02 09:30,2,664.25,665,643.75,645,93
20081201|2008-10-02 10:00,2,645,645,638.25,641,30
20081201|2008-10-02 10:30,2,641,645,640.75,644.25,4
20081201|2008-10-02 11:00,2,644,644.5,640.5,640.5,5
20081201|2008-10-02 11:30,2,640.5,641.25,635.5,636.5,15
20081201|2008-10-02 12:00,2,636.25,640.75,635.5,636,8
20081201|2008-10-02 12:30,2,636,637.75,631,636,18
20081201|2008-10-02 13:00,2,636,641,631.25,635.5,37
20081201|2008-10-02 13:30,2,636,636,636,636,0
20081201|2008-10-02 18:00,3,636.75,637.25,631.25,636.25,2
20081201|2008-10-02 18:30,3,635.75,638,635.5,636,0
20081201|2008-10-02 19:00,3,636.25,638.5,636,638,0
20081201|2008-10-02 19:30,3,638.5,638.75,637.5,638.25,0
20081201|2008-10-02 20:00,3,638.5,639.25,638.25,639.25,0
20081201|2008-10-02 20:30,3,637.75,640.5,637.75,639.5,0
20081201|2008-10-02 21:00,3,639.5,640,638.5,639.5,0
20081201|2008-10-02 21:30,3,640,640.75,639.25,639.25,0
20081201|2008-10-02 22:00,3,639.5,639.5,637.5,637.5,0
20081201|2008-10-02 22:30,3,637.25,637.5,637,637.5,0
20081201|2008-10-02 23:30,3,637.5,638,637,638,0
20081201|2008-10-03 00:00,3,637,637,636.25,636.75,0
20081201|2008-10-03 00:30,3,636.75,637,636,636,0
20081201|2008-10-03 01:00,3,636,636.25,636,636,0
20081201|2008-10-03 01:30,3,635.5,636,635.25,635.25,0
20081201|2008-10-03 02:00,3,635.25,635.5,635,635.5,0
20081201|2008-10-03 02:30,3,635,636.25,635,636,0
20081201|2008-10-03 03:00,3,635.5,635.5,635.25,635.5,0
20081201|2008-10-03 03:30,3,635,636,634.25,634.75,0
20081201|2008-10-03 04:00,3,635,636,634,636,0
20081201|2008-10-03 04:30,3,636,638,633,633.25,0
20081201|2008-10-03 05:00,3,633,634.5,633,634.5,0
20081201|2008-10-03 05:30,3,634.5,638.75,634.5,638.75,0
20081201|2008-10-03 09:30,3,640,654.25,638.25,653.5,60
20081201|2008-10-03 10:00,3,653.75,654,646.5,646.5,14
20081201|2008-10-03 10:30,3,646.75,647,644.5,646.5,9
20081201|2008-10-03 11:00,3,646.75,649.25,646.25,648.5,4
20081201|2008-10-03 11:30,3,648.25,649,646.5,648,1
20081201|2008-10-03 12:00,3,648,651,647,647.75,6
20081201|2008-10-03 12:30,3,647.75,648,642.75,645.75,9
20081201|2008-10-03 13:00,3,646,646.5,638.5,639.5,14
20081201|2008-10-03 13:30,3,640.25,640.25,640.25,640.25,0
20081201|2008-10-05 18:00,6,631.75,633.25,621.5,624.25,2
20081201|2008-10-05 18:30,6,624.25,624.25,619.25,620.25,0
20081201|2008-10-05 19:00,6,619.75,620,614.25,617,1
20081201|2008-10-05 19:30,6,617,618,616.25,616.75,0
20081201|2008-10-05 20:00,6,616.5,616.5,614.75,615.75,0
20081201|2008-10-05 20:30,6,615.75,616.25,614.75,615.25,0
20081201|2008-10-05 21:00,6,615,615.75,614.25,615,0
20081201|2008-10-05 21:30,6,615,616,614,614,0
20081201|2008-10-05 22:00,6,614,616,614,614.75,0
20081201|2008-10-05 22:30,6,615,615,614.5,614.5,0
20081201|2008-10-05 23:00,6,615.75,615.75,614.25,614.75,0
20081201|2008-10-05 23:30,6,614.75,614.75,613.75,614,0
20081201|2008-10-06 00:00,6,614.75,615.25,614,615,0
20081201|2008-10-06 00:30,6,615,615.25,614,614.75,0
20081201|2008-10-06 01:00,6,614,614,611,611,0
20081201|2008-10-06 01:30,6,611.25,614,611,614,0
20081201|2008-10-06 02:00,6,612.75,614,610.5,610.75,0
20081201|2008-10-06 02:30,6,610.75,611.75,610,610,0
20081201|2008-10-06 03:00,6,610,613.25,610,612,0
20081201|2008-10-06 03:30,6,611.75,616,611.75,615,0
20081201|2008-10-06 04:00,6,614,614,612,612.75,0
20081201|2008-10-06 04:30,6,612,612,610.5,611.75,0
20081201|2008-10-06 05:00,6,611.25,613.25,610.25,611.5,0
20081201|2008-10-06 05:30,6,611.25,612,608,609.5,1
20081201|2008-10-06 09:30,6,611,616.25,600.5,616.25,103
20081201|2008-10-06 10:00,6,616.25,619,608.5,613.25,16
20081201|2008-10-06 10:30,6,613.5,614.5,608.25,610,14
20081201|2008-10-06 11:00,6,610,614.25,609.25,613,6
20081201|2008-10-06 11:30,6,613,613.25,604.5,605,3
20081201|2008-10-06 12:00,6,605,606,598.25,599.5,23
20081201|2008-10-06 12:30,6,599.5,601,589,590.75,28
20081201|2008-10-06 13:00,6,590.25,597,588.5,596,31
20081201|2008-10-06 13:30,6,595.25,595.25,595.25,595.25,0
20081201|2008-10-06 18:00,7,598.5,609.5,596.25,604,2
20081201|2008-10-06 18:30,7,603.25,606,602.5,604.25,0
20081201|2008-10-06 19:00,7,604,604.5,601,601,0
20081201|2008-10-06 19:30,7,600.5,602.75,600,602.75,0
20081201|2008-10-06 20:00,7,602.75,603.25,602.75,603.25,0
20081201|2008-10-06 20:30,7,603.25,605,603,605,0
20081201|2008-10-06 21:00,7,605,605.25,604,604.5,0
20081201|2008-10-06 21:30,7,604.25,605,603.5,603.5,0
20081201|2008-10-06 22:00,7,603.5,604.5,603.5,604.25,0
20081201|2008-10-06 22:30,7,603.75,606,603.75,606,0
20081201|2008-10-06 23:00,7,605.75,606.25,604.5,604.5,0
20081201|2008-10-06 23:30,7,606,606,605.25,605.25,0
20081201|2008-10-07 00:00,7,605.5,606,605.5,606,0
20081201|2008-10-07 00:30,7,606,606,605.5,605.5,0
20081201|2008-10-07 01:00,7,605.5,605.75,605.5,605.75,0
20081201|2008-10-07 01:30,7,605.75,606.5,605.25,605.25,0
20081201|2008-10-07 02:00,7,606.5,606.5,605.25,606.25,0
20081201|2008-10-07 02:30,7,606.25,607,606.25,606.75,0
20081201|2008-10-07 03:00,7,606.25,606.75,601.75,601.75,0
20081201|2008-10-07 03:30,7,601.75,603.25,600,603,0
20081201|2008-10-07 04:00,7,603,603.75,600.5,603.75,0
20081201|2008-10-07 04:30,7,603,603.75,603,603.75,0
20081201|2008-10-07 05:00,7,603.75,607.5,603,607,0
20081201|2008-10-07 05:30,7,607.25,609,607,608,0
20081201|2008-10-07 09:30,7,608,615.75,603.5,612.25,61
20081201|2008-10-07 10:00,7,612,612.25,603,603.25,22
20081201|2008-10-07 10:30,7,603.5,612.75,602,610.5,10
20081201|2008-10-07 11:00,7,611,613.75,608,608.25,6
20081201|2008-10-07 11:30,7,608.5,609,606,607.75,1
20081201|2008-10-07 12:00,7,607.75,608.5,602,602.75,7
20081201|2008-10-07 12:30,7,603,605.75,594,601,31
20081201|2008-10-07 13:00,7,600.75,608.75,597.5,607.25,27
20081201|2008-10-07 15:30,7,603.25,603.25,603.25,603.25,0
20081201|2008-10-07 18:00,8,604.25,606,597.5,601.5,2
20081201|2008-10-07 18:30,8,601,602,599.75,599.75,0
20081201|2008-10-07 19:00,8,602,603,597.75,599.5,0
20081201|2008-10-07 19:30,8,599.5,603.5,599,603.25,0
20081201|2008-10-07 20:00,8,603.75,613,603.75,611.5,0
20081201|2008-10-07 20:30,8,611.25,619.5,609.5,617.25,2
20081201|2008-10-07 21:00,8,617.25,619.5,608.75,610,0
20081201|2008-10-07 21:30,8,611.75,617.25,610.75,614.75,0
20081201|2008-10-07 22:00,8,614.75,617.5,612.25,612.25,0
20081201|2008-10-07 22:30,8,613.25,618,611.5,612.75,0
20081201|2008-10-07 23:00,8,611.75,613.25,611.5,613.25,0
20081201|2008-10-07 23:30,8,613,613.5,612.25,613.25,0
20081201|2008-10-08 00:00,8,613.75,614,603,603,0
20081201|2008-10-08 00:30,8,603,603,601.25,602.25,0
20081201|2008-10-08 01:00,8,602.25,604.5,602.25,604.25,0
20081201|2008-10-08 01:30,8,602.75,603.5,601,603.5,0
20081201|2008-10-08 02:00,8,601.25,601.25,597.75,597.75,0
20081201|2008-10-08 02:30,8,599,600,590,592,0
20081201|2008-10-08 03:00,8,590.25,594.25,586.25,590.5,0
20081201|2008-10-08 03:30,8,590.5,592.5,590,591.25,0
20081201|2008-10-08 04:00,8,591.25,591.5,590.25,591,0
20081201|2008-10-08 04:30,8,590.75,591.75,590.5,591,0
20081201|2008-10-08 05:00,8,591.75,593.75,590,593.75,0
20081201|2008-10-08 05:30,8,594,598,590,593,0
20081201|2008-10-08 09:30,8,597.5,603.25,592,601.25,47
20081201|2008-10-08 10:00,8,601,605.5,599.25,605,11
20081201|2008-10-08 10:30,8,605,608.5,603.25,605,9
20081201|2008-10-08 11:00,8,605.25,607,605,606.5,2
20081201|2008-10-08 11:30,8,606.5,611.75,606.5,611.25,11
20081201|2008-10-08 12:00,8,611.25,615.75,611,613.75,9
20081201|2008-10-08 12:30,8,614,615,611.75,613,4
20081201|2008-10-08 13:00,8,612.75,616,605.25,606.75,31
20081201|2008-10-08 13:30,8,608,608,608,608,0
20081201|2008-10-08 18:00,9,609.75,613.25,607.75,612.5,0
20081201|2008-10-08 18:30,9,612.5,612.5,608.25,609.75,0
20081201|2008-10-08 19:00,9,610.25,615,610.25,612.5,0
20081201|2008-10-08 19:30,9,613,618,613,615.75,0
20081201|2008-10-08 20:00,9,616,616.75,615,615.5,0
20081201|2008-10-08 20:30,9,615.25,615.25,613.5,613.5,0
20081201|2008-10-08 21:00,9,614,615.5,614,615.5,0
20081201|2008-10-08 21:30,9,615.5,616,615,615.75,0
20081201|2008-10-08 22:00,9,616,616.5,614.5,614.5,0
20081201|2008-10-08 22:30,9,614.5,615,614.25,614.25,0
20081201|2008-10-08 23:00,9,615,616.5,615,616.5,0
20081201|2008-10-08 23:30,9,615.75,615.75,615.25,615.25,0
20081201|2008-10-09 00:00,9,615,615,614.75,615,0
20081201|2008-10-09 00:30,9,615,615,614.5,615,0
20081201|2008-10-09 01:00,9,615,615,615,615,0
20081201|2008-10-09 01:30,9,615,615.5,614.5,614.5,0
20081201|2008-10-09 02:00,9,614.75,615,613,613.5,0
20081201|2008-10-09 02:30,9,613.75,615,613.75,614.75,0
20081201|2008-10-09 03:00,9,615.25,616.75,615.25,616.75,0
20081201|2008-10-09 03:30,9,616.5,616.75,616,616.75,0
20081201|2008-10-09 04:00,9,616.75,616.75,615,615,0
20081201|2008-10-09 04:30,9,615,617.75,615,617.75,0
20081201|2008-10-09 05:00,9,617.75,618.25,614.5,616.25,0
20081201|2008-10-09 05:30,9,616.25,619.75,616.25,618,1
20081201|2008-10-09 06:00,9,618.25,619,618.25,619,0
20081201|2008-10-09 09:30,9,619,621.5,601,606.75,76
20081201|2008-10-09 10:00,9,606.5,607.5,602,605,11
20081201|2008-10-09 10:30,9,605,607.5,602.75,605,2
20081201|2008-10-09 11:00,9,604.75,605.5,603,604,1
20081201|2008-10-09 11:30,9,603.75,604.75,600,602.5,4
20081201|2008-10-09 12:00,9,602.5,608.25,601.75,607.75,2
20081201|2008-10-09 12:30,9,608,609,602.5,607,12
20081201|2008-10-09 13:00,9,607.25,611.75,602,604.75,25
20081201|2008-10-09 13:30,9,604.75,604.75,604.75,604.75,0
20081201|2008-10-09 18:00,10,586.25,588.75,578.5,585.75,5
20081201|2008-10-09 18:30,10,585.75,588,584.5,586.75,0
20081201|2008-10-09 19:00,10,586.5,586.5,581,581,0
20081201|2008-10-09 19:30,10,581.75,583.75,581,583.75,0
20081201|2008-10-09 20:00,10,583.75,583.75,581.75,582,0
20081201|2008-10-09 20:30,10,582,582.25,580,582.25,0
20081201|2008-10-09 21:00,10,582,582.25,579.25,579.25,0
20081201|2008-10-09 21:30,10,580,581,579,579.75,0
20081201|2008-10-09 22:00,10,579.25,580,578.5,580,0
20081201|2008-10-09 22:30,10,579.5,581.25,578,581.25,0
20081201|2008-10-09 23:00,10,580,580.5,578.5,579.25,0
20081201|2008-10-09 23:30,10,579,580.5,578.5,580,0
20081201|2008-10-10 00:00,10,579,580,579,580,0
20081201|2008-10-10 00:30,10,580.5,583.5,580,583.25,0
20081201|2008-10-10 01:00,10,583,583.75,582,583.25,0
20081201|2008-10-10 01:30,10,582.75,591.75,582.75,589.25,0
20081201|2008-10-10 02:00,10,589.5,590.5,586.25,586.25,0
20081201|2008-10-10 02:30,10,587,587,583.5,585.75,0
20081201|2008-10-10 03:00,10,585.75,588.75,585.75,588.5,0
20081201|2008-10-10 03:30,10,587.5,587.5,586,586,0
20081201|2008-10-10 04:00,10,585.75,586.25,585,585.25,0
20081201|2008-10-10 04:30,10,585.25,585.75,580.5,580.5,0
20081201|2008-10-10 05:00,10,580.75,582.5,578,578,0
20081201|2008-10-10 05:30,10,578,582.5,578,580.25,0
20081201|2008-10-10 06:00,10,581.5,581.75,581.5,581.75,0
20081201|2008-10-10 09:30,10,580,580,557.75,561,93
20081201|2008-10-10 10:00,10,561,569.75,560,565.75,23
20081201|2008-10-10 10:30,10,565.5,567.5,561,562.25,12
20081201|2008-10-10 11:00,10,562.25,564.5,561,563,5
20081201|2008-10-10 11:30,10,563.25,567.5,561.75,565.75,5
20081201|2008-10-10 12:00,10,565.75,570.25,565,568.25,5
20081201|2008-10-10 12:30,10,568.5,568.75,561.25,561.75,16
20081201|2008-10-10 13:00,10,561.5,566,560,565,42
20081201|2008-10-10 13:30,10,563.5,563.5,563.5,563.5,0
20081201|2008-10-12 18:00,13,571,578.5,565.25,572.75,1
20081201|2008-10-12 18:30,13,572.75,573,570.25,570.25,0
20081201|2008-10-12 19:00,13,570.5,571,570.25,571,0
20081201|2008-10-12 19:30,13,570.5,570.5,566.5,568.5,0
20081201|2008-10-12 20:00,13,568.5,569,566.5,566.75,0
20081201|2008-10-12 20:30,13,566.75,569.5,565.5,569.25,0
20081201|2008-10-12 21:00,13,568.25,568.25,566.75,567.5,0
20081201|2008-10-12 21:30,13,568.25,568.5,567.5,567.5,0
20081201|2008-10-12 22:00,13,568,568.5,567,567.75,0
20081201|2008-10-12 22:30,13,568,568.5,567,567.25,0
20081201|2008-10-12 23:00,13,567.5,569,567.5,568.25,0
20081201|2008-10-12 23:30,13,568.5,569,568.5,569,0
20081201|2008-10-13 00:00,13,569.25,570,569.25,569.75,0
20081201|2008-10-13 00:30,13,570,570.5,569.25,569.5,0
20081201|2008-10-13 01:00,13,570.25,571.25,570,571,0
20081201|2008-10-13 01:30,13,571.25,575,571.25,575,0
20081201|2008-10-13 02:00,13,574.25,576.75,574.25,576.5,0
20081201|2008-10-13 02:30,13,576.5,578,574.25,576,0
20081201|2008-10-13 03:00,13,577,578,574.5,575.5,0
20081201|2008-10-13 03:30,13,576.5,582.25,576.5,582,1
20081201|2008-10-13 04:00,13,582.5,584.5,581,581,0
20081201|2008-10-13 04:30,13,581.25,581.25,577.5,578.5,0
20081201|2008-10-13 05:00,13,579.25,582,579,582,0
20081201|2008-10-13 05:30,13,582,584.25,578.75,579.5,0
20081201|2008-10-13 09:30,13,582,590.75,580.25,590.75,62
20081201|2008-10-13 10:00,13,590.75,595,585.25,585.75,18
20081201|2008-10-13 10:30,13,586,589.25,584.25,584.25,3
20081201|2008-10-13 11:00,13,584,584.5,582.75,584,3
20081201|2008-10-13 11:30,13,584.25,586.5,582.25,584.75,6
20081201|2008-10-13 12:00,13,584.5,585.75,584,585.25,4
20081201|2008-10-13 12:30,13,585.25,588.25,585,587.25,1
20081201|2008-10-13 13:00,13,587,590,586,588.5,16
20081201|2008-10-13 13:30,13,588.5,588.5,588.5,588.5,0
20081201|2008-10-13 18:00,14,597,604,592.75,602.25,3
20081201|2008-10-13 18:30,14,601,604,599,603,0
20081201|2008-10-13 19:00,14,603.75,609.5,603.5,608.75,2
20081201|2008-10-13 19:30,14,608.5,608.5,605.75,607,0
20081201|2008-10-13 20:00,14,606.75,608,604.75,605,0
20081201|2008-10-13 20:30,14,605.25,605.25,603.75,603.75,0
20081201|2008-10-13 21:00,14,603.75,604,603.25,603.75,0
20081201|2008-10-13 21:30,14,604.25,605,603.5,603.5,0
20081201|2008-10-13 22:00,14,603.75,606,603.25,605,0
20081201|2008-10-13 22:30,14,604.5,604.75,602,602,0
20081201|2008-10-13 23:00,14,602,606,602,603.75,0
20081201|2008-10-13 23:30,14,604.5,605,603.75,604.5,0
20081201|2008-10-14 00:00,14,604.5,605.5,604.5,604.5,0
20081201|2008-10-14 00:30,14,604.25,604.25,603.5,603.5,0
20081201|2008-10-14 01:00,14,604,604,603,603,0
20081201|2008-10-14 01:30,14,603.25,603.75,602,603.75,0
20081201|2008-10-14 02:00,14,604,604.75,602.75,602.75,0
20081201|2008-10-14 02:30,14,602.5,602.5,600,600,0
20081201|2008-10-14 03:00,14,600,602.5,600,602.5,0
20081201|2008-10-14 03:30,14,601.5,605,600.5,602,0
20081201|2008-10-14 04:00,14,602.5,603,601.5,601.5,0
20081201|2008-10-14 04:30,14,602,602.25,600,601.75,0
20081201|2008-10-14 05:00,14,602,604.25,602,602,0
20081201|2008-10-14 05:30,14,602.5,604.5,601.25,602.25,0
20081201|2008-10-14 09:30,14,597,598.25,583.25,585.75,52
20081201|2008-10-14 10:00,14,585.5,590.5,583.5,590.25,9
20081201|2008-10-14 10:30,14,589.75,594.5,588.25,589.75,8
20081201|2008-10-14 11:00,14,589.5,590.75,586.25,590.75,5
20081201|2008-10-14 11:30,14,590.75,595.5,589.75,595.25,11
20081201|2008-10-14 12:00,14,594.75,596.5,590.75,591.75,4
20081201|2008-10-14 12:30,14,591.5,592,585.5,587,4
20081201|2008-10-14 13:00,14,587.25,587.5,570,571.5,36
20081201|2008-10-14 13:30,14,573,573,573,573,0
20081201|2008-10-14 18:00,15,573.25,579.75,573.25,576.5,1
20081201|2008-10-14 18:30,15,576.75,576.75,573.25,573.5,0
20081201|2008-10-14 19:00,15,574.5,575.25,572,573.5,0
20081201|2008-10-14 19:30,15,573.25,573.25,570,570,0
20081201|2008-10-14 20:00,15,570.25,571,569.25,570,0
20081201|2008-10-14 20:30,15,571,573.75,570,573.75,0
20081201|2008-10-14 21:00,15,572,573,571.25,571.5,0
20081201|2008-10-14 21:30,15,573,573,571.5,571.5,0
20081201|2008-10-14 22:00,15,572.75,573,572.75,573,0
20081201|2008-10-14 22:30,15,573,574,572.75,574,0
20081201|2008-10-14 23:00,15,573.75,573.75,572.75,572.75,0
20081201|2008-10-14 23:30,15,572.75,572.75,572.5,572.5,0
20081201|2008-10-15 00:00,15,572.25,572.25,572,572,0
20081201|2008-10-15 00:30,15,573.25,574.5,573.25,574.5,0
20081201|2008-10-15 01:00,15,574.5,575.75,574.5,575.75,0
20081201|2008-10-15 01:30,15,575,576,575,576,0
20081201|2008-10-15 02:00,15,576,577.25,575.25,576.5,0
20081201|2008-10-15 02:30,15,576.5,577.75,576.5,577.5,0
20081201|2008-10-15 03:00,15,577,577,576.5,576.75,0
20081201|2008-10-15 03:30,15,576.5,576.75,575.25,576,0
20081201|2008-10-15 04:00,15,576.5,576.5,575.25,575.25,0
20081201|2008-10-15 04:30,15,575.25,575.25,574,574,0
20081201|2008-10-15 05:00,15,575,575,571.5,571.5,0
20081201|2008-10-15 05:30,15,571.5,571.5,570,570.5,0
20081201|2008-10-15 09:30,15,560,571.75,558,566.75,67
20081201|2008-10-15 10:00,15,567,568.25,563.25,565,11
20081201|2008-10-15 10:30,15,565.25,566.25,563.25,564.75,3
20081201|2008-10-15 11:00,15,565,566.25,558.25,559,12
20081201|2008-10-15 11:30,15,559,563,555,561.5,16
20081201|2008-10-15 12:00,15,561.5,562.25,556.25,558.75,7
20081201|2008-10-15 12:30,15,558.75,561,555,559.25,14
20081201|2008-10-15 13:00,15,558.75,560.5,554,557.5,33
20081201|2008-10-15 13:30,15,555.75,555.75,555.75,555.75,0
20081201|2008-10-15 18:00,16,554.75,554.75,548.25,550,1
20081201|2008-10-15 18:30,16,550.25,551.75,549.5,550.5,0
20081201|2008-10-15 19:00,16,551,551.5,549.75,549.75,0
20081201|2008-10-15 19:30,16,549.5,550.25,549.5,549.75,0
20081201|2008-10-15 20:00,16,549.75,552.75,549.5,552.75,0
20081201|2008-10-15 20:30,16,552.75,553.5,551.5,552.75,0
20081201|2008-10-15 21:00,16,553,554.25,553,554.25,0
20081201|2008-10-15 21:30,16,554,555.75,554,555.75,0
20081201|2008-10-15 22:00,16,554.75,556.75,554.5,555.25,0
20081201|2008-10-15 22:30,16,555,556.5,555,555,0
20081201|2008-10-15 23:00,16,556,556.75,555,555,0
20081201|2008-10-15 23:30,16,556.5,556.5,554.75,555,0
20081201|2008-10-16 00:00,16,556,558.25,554,558,0
20081201|2008-10-16 00:30,16,557.5,557.5,554,554,0
20081201|2008-10-16 01:00,16,554.75,554.75,552.5,553.75,0
20081201|2008-10-16 01:30,16,553,553.25,550,550.25,0
20081201|2008-10-16 02:00,16,551.25,551.75,550,550,0
20081201|2008-10-16 02:30,16,551,552.75,550.5,552.75,0
20081201|2008-10-16 03:00,16,552.5,556.5,552.5,553.75,0
20081201|2008-10-16 03:30,16,554,554.75,550,550,0
20081201|2008-10-16 04:00,16,550.75,550.75,548,549,0
20081201|2008-10-16 04:30,16,548.25,549,547.5,549,0
20081201|2008-10-16 05:00,16,549,550.25,548.5,550,0
20081201|2008-10-16 05:30,16,550.25,552.75,550.25,551.25,0
20081201|2008-10-16 06:00,16,551,551,551,551,0
20081201|2008-10-16 09:30,16,553.5,561.5,550,557,53
20081201|2008-10-16 10:00,16,556.75,557.5,543,545.25,35
20081201|2008-10-16 10:30,16,545.75,552,544.75,549,10
20081201|2008-10-16 11:00,16,549.25,560.25,547.75,555.5,22
20081201|2008-10-16 11:30,16,555.5,555.75,550.25,553.75,7
20081201|2008-10-16 12:00,16,553.5,560,553,557.75,7
20081201|2008-10-16 12:30,16,557.75,559,553.75,558.25,10
20081201|2008-10-16 13:00,16,557.75,561.25,554,557,23
20081201|2008-10-16 13:30,16,555.25,555.25,555.25,555.25,0
20081201|2008-10-16 18:00,17,564.75,566.5,561.5,565.75,2
20081201|2008-10-16 18:30,17,565.75,567.25,565,566,0
20081201|2008-10-16 19:00,17,565.5,568.25,565.5,568.25,0
20081201|2008-10-16 19:30,17,568,569,567.75,568.25,0
20081201|2008-10-16 20:00,17,568.5,570.25,568,569.25,0
20081201|2008-10-16 20:30,17,568.25,571.25,567,567.75,0
20081201|2008-10-16 21:00,17,567,568.25,566.5,567.5,0
20081201|2008-10-16 21:30,17,567.5,567.5,567.5,567.5,0
20081201|2008-10-16 22:00,17,567.5,567.5,567,567,0
20081201|2008-10-16 22:30,17,567,567,565.25,566.75,0
20081201|2008-10-16 23:00,17,566.5,566.5,565.5,566,0
20081201|2008-10-16 23:30,17,565.5,565.75,565,565,0
20081201|2008-10-17 00:00,17,564.5,566,564,565,0
20081201|2008-10-17 00:30,17,565,566,565,565,0
20081201|2008-10-17 01:00,17,565.5,566,564.5,566,0
20081201|2008-10-17 01:30,17,566.25,569.5,566.25,569,0
20081201|2008-10-17 02:00,17,569,569,565.25,565.5,0
20081201|2008-10-17 02:30,17,566,566,565.5,565.5,0
20081201|2008-10-17 03:00,17,565.25,565.25,561.25,561.25,1
20081201|2008-10-17 03:30,17,561.75,561.75,560,561.25,0
20081201|2008-10-17 04:00,17,561.25,561.5,560.25,561.5,0
20081201|2008-10-17 04:30,17,561.5,562.5,560,562.5,0
20081201|2008-10-17 05:00,17,561,564,560,563,0
20081201|2008-10-17 05:30,17,564.25,564.25,562.75,563,0
20081201|2008-10-17 09:30,17,563,568.5,555.25,560.75,40
20081201|2008-10-17 10:00,17,560.5,564.5,556,559.5,13
20081201|2008-10-17 10:30,17,559.75,562,556.5,557,3
20081201|2008-10-17 11:00,17,556.75,562.25,556.5,559.75,5
20081201|2008-10-17 11:30,17,560,565,559.25,565,4
20081201|2008-10-17 12:00,17,565,566,560.75,564.5,2
20081201|2008-10-17 12:30,17,564.5,569.75,561.75,562.5,13
20081201|2008-10-17 13:00,17,562.75,570,562.75,564,24
20081201|2008-10-17 13:30,17,566.25,566.25,566.25,566.25,0
20081201|2008-10-19 18:00,20,565,576.25,563.75,575.5,0
20081201|2008-10-19 18:30,20,575,579,574,577.75,0
20081201|2008-10-19 19:00,20,577.75,577.75,573,573.5,0
20081201|2008-10-19 19:30,20,573.5,574,571.5,573.5,1
20081201|2008-10-19 20:00,20,573.5,574.5,573.5,573.5,0
20081201|2008-10-19 20:30,20,573.75,573.75,571.25,571.25,0
20081201|2008-10-19 21:00,20,571.25,573.25,571.25,571.5,1
20081201|2008-10-19 21:30,20,571.75,572.75,571,571.25,0
20081201|2008-10-19 22:00,20,571.5,573,571.5,573,0
20081201|2008-10-19 22:30,20,573,573,573,573,0
20081201|2008-10-19 23:00,20,573.25,574,573.25,574,0
20081201|2008-10-19 23:30,20,573.75,574.25,573.25,574,0
20081201|2008-10-20 00:00,20,574,574.5,573.5,574.5,0
20081201|2008-10-20 00:30,20,574.5,575,574,574.75,0
20081201|2008-10-20 01:00,20,574.5,574.75,573.75,573.75,0
20081201|2008-10-20 01:30,20,573.75,574,573.75,573.75,0
20081201|2008-10-20 02:00,20,573.75,574.25,572.25,573,0
20081201|2008-10-20 02:30,20,573,573,572.75,572.75,0
20081201|2008-10-20 03:00,20,572.5,572.75,572,572.5,0
20081201|2008-10-20 03:30,20,572.5,572.5,571.5,571.5,0
20081201|2008-10-20 04:00,20,572.5,573,572.5,572.5,0
20081201|2008-10-20 04:30,20,572.5,573,572.5,573,0
20081201|2008-10-20 05:00,20,573,575,573,574.75,0
20081201|2008-10-20 05:30,20,575,575,573.5,573.5,0
20081201|2008-10-20 06:00,20,574,574,574,574,0
20081201|2008-10-20 09:30,20,568.25,574.25,562.25,564.5,37
20081201|2008-10-20 10:00,20,564.5,565.5,554,562.25,36
20081201|2008-10-20 10:30,20,562,564.25,560.25,563.25,8
20081201|2008-10-20 11:00,20,562.75,563.5,557.25,557.75,7
20081201|2008-10-20 11:30,20,558.25,559.75,556.25,558,3
20081201|2008-10-20 12:00,20,557.75,562.75,555.5,562.75,7
20081201|2008-10-20 12:30,20,562.75,568.5,561,566,10
20081201|2008-10-20 13:00,20,566,569.25,562,563.25,13
20081201|2008-10-20 13:30,20,563.5,563.5,563.5,563.5,0
20081201|2008-10-20 18:00,21,564.5,571.5,564.5,569,0
20081201|2008-10-20 18:30,21,569.25,570.75,569,570,0
20081201|2008-10-20 19:00,21,569.75,569.75,568.25,568.25,0
20081201|2008-10-20 19:30,21,568.25,568.75,567,567,0
20081201|2008-10-20 20:00,21,567.25,567.5,565.75,566.5,0
20081201|2008-10-20 20:30,21,566.25,567.5,565.5,567.5,0
20081201|2008-10-20 21:00,21,566,566.25,563.5,563.5,0
20081201|2008-10-20 21:30,21,563.75,563.75,561.25,562,0
20081201|2008-10-20 22:00,21,562.5,562.5,561.25,561.25,0
20081201|2008-10-20 22:30,21,562.25,562.25,562.25,562.25,0
20081201|2008-10-20 23:00,21,563,563.75,563,563.75,0
20081201|2008-10-20 23:30,21,563.75,564,563.5,563.5,0
20081201|2008-10-21 00:00,21,563.5,564.25,563.5,563.5,0
20081201|2008-10-21 00:30,21,564,565,563.75,565,0
20081201|2008-10-21 01:00,21,565,565,563.5,563.5,0
20081201|2008-10-21 01:30,21,563,563.5,560.25,560.25,0
20081201|2008-10-21 02:00,21,560.25,561,559,559,0
20081201|2008-10-21 02:30,21,559.5,559.5,558.5,558.75,0
20081201|2008-10-21 03:00,21,559.5,559.5,559.5,559.5,0
20081201|2008-10-21 03:30,21,559,559,558.5,558.5,0
20081201|2008-10-21 04:00,21,558.5,559.5,558.5,559.5,0
20081201|2008-10-21 04:30,21,560,560,559.5,559.5,0
20081201|2008-10-21 05:00,21,559.5,560,559.25,559.25,0
20081201|2008-10-21 05:30,21,559.5,560.5,559.5,560,0
20081201|2008-10-21 06:00,21,559.75,559.75,559.5,559.5,0
20081201|2008-10-21 09:30,21,560.5,562.5,546.5,553.25,48
20081201|2008-10-21 10:00,21,553.25,553.5,547,550.5,26
20081201|2008-10-21 10:30,21,550.25,556,547.5,548,18
20081201|2008-10-21 11:00,21,548,552,547,549.25,6
20081201|2008-10-21 11:30,21,549.25,552,547.75,548.5,2
20081201|2008-10-21 12:00,21,548.25,549.5,546,549.25,4
20081201|2008-10-21 12:30,21,549.5,552.75,548.75,549.25,3
20081201|2008-10-21 13:00,21,549.5,552.25,546.25,550,15
20081201|2008-10-21 13:30,21,549,549,549,549,0
20081201|2008-10-21 18:00,22,552.5,553.5,548,551,0
20081201|2008-10-21 18:30,22,550.25,551,550,550,0
20081201|2008-10-21 19:00,22,549.75,549.75,549,549,0
20081201|2008-10-21 19:30,22,549,550.5,549,550,0
20081201|2008-10-21 20:00,22,549.75,550.75,549.5,550.75,0
20081201|2008-10-21 20:30,22,550.75,550.75,549,550.25,0
20081201|2008-10-21 21:00,22,550,550,549.25,550,0
20081201|2008-10-21 21:30,22,549.25,549.5,549,549.25,0
20081201|2008-10-21 22:00,22,550.25,550.5,550.25,550.5,0
20081201|2008-10-21 22:30,22,550.5,552.25,549.25,552.25,0
20081201|2008-10-21 23:00,22,551,551,549.5,549.5,0
20081201|2008-10-21 23:30,22,549.25,549.25,549,549,0
20081201|2008-10-22 00:00,22,549,549.25,549,549,0
20081201|2008-10-22 00:30,22,549,549.75,549,549.75,0
20081201|2008-10-22 01:00,22,549,550.25,549,549,0
20081201|2008-10-22 01:30,22,549,549,546,546,0
20081201|2008-10-22 02:00,22,546,547,545.5,545.75,0
20081201|2008-10-22 02:30,22,545.75,545.75,542.25,543,0
20081201|2008-10-22 03:00,22,543,543.25,540.75,541.75,0
20081201|2008-10-22 03:30,22,542.75,542.75,541,541.5,0
20081201|2008-10-22 04:00,22,542,542.25,540,541.25,0
20081201|2008-10-22 04:30,22,542,542.25,539,539.25,1
20081201|2008-10-22 05:00,22,539.5,540,537.75,540,0
20081201|2008-10-22 05:30,22,541.5,542,537,537,2
20081201|2008-10-22 09:30,22,531.5,539,521,533,70
20081201|2008-10-22 10:00,22,533,534.5,530.25,532,7
20081201|2008-10-22 10:30,22,532,533,529.25,530,4
20081201|2008-10-22 11:00,22,530,530,525.5,527.25,3
20081201|2008-10-22 11:30,22,527.5,528,522.5,523.75,4
20081201|2008-10-22 12:00,22,523.5,523.75,521.5,523.25,5
20081201|2008-10-22 12:30,22,523.25,526.25,517.75,518.5,19
20081201|2008-10-22 13:00,22,518.75,522,516,518.5,23
20081201|2008-10-22 13:30,22,517.75,517.75,517.75,517.75,0
20081201|2008-10-22 18:00,23,520.75,521.5,518.75,521,0
20081201|2008-10-22 18:30,23,520.5,522.25,520.5,522.25,0
20081201|2008-10-22 19:00,23,521,522,520.75,521.75,0
20081201|2008-10-22 19:30,23,521.75,521.75,520.25,521.25,0
20081201|2008-10-22 20:00,23,520.25,520.25,518.75,519,0
20081201|2008-10-22 20:30,23,518.75,520.25,518.75,520.25,0
20081201|2008-10-22 21:00,23,520.25,521,519.75,521,0
20081201|2008-10-22 21:30,23,521,521,519.5,520.5,0
20081201|2008-10-22 22:00,23,519.25,520.5,519.25,520.5,0
20081201|2008-10-22 22:30,23,519.25,520,519,519,0
20081201|2008-10-22 23:00,23,520,520.5,519,520.5,0
20081201|2008-10-22 23:30,23,520.5,520.5,520,520.5,0
20081201|2008-10-23 00:00,23,520.5,520.5,519.5,520.25,0
20081201|2008-10-23 00:30,23,520.5,521.5,520.25,521.5,0
20081201|2008-10-23 01:00,23,521.5,521.75,521,521,0
20081201|2008-10-23 01:30,23,521,525.75,521,524.25,0
20081201|2008-10-23 02:00,23,525.25,526,525,525,0
20081201|2008-10-23 02:30,23,525,525.75,524.25,525.75,0
20081201|2008-10-23 03:00,23,525.25,525.75,524.5,524.75,0
20081201|2008-10-23 03:30,23,524.5,524.5,523.5,523.5,0
20081201|2008-10-23 04:00,23,523.25,523.25,522.5,522.75,0
20081201|2008-10-23 04:30,23,522.5,522.5,520.75,520.75,0
20081201|2008-10-23 05:00,23,520.5,521,520,520.5,0
20081201|2008-10-23 05:30,23,520.5,520.5,519.25,520.5,0
20081201|2008-10-23 09:30,23,522,536.25,521.25,534.5,53
20081201|2008-10-23 10:00,23,534.5,536,532,533.25,7
20081201|2008-10-23 10:30,23,533.25,535.25,532,535,1
20081201|2008-10-23 11:00,23,535,537.75,533,533.75,13
20081201|2008-10-23 11:30,23,534,535,530.5,531.75,6
20081201|2008-10-23 12:00,23,531.5,532,527,527.75,8
20081201|2008-10-23 12:30,23,527.5,529,525,526.25,9
20081201|2008-10-23 13:00,23,526.25,526.25,520.25,524,18
20081201|2008-10-23 13:30,23,523,523,523,523,0
20081201|2008-10-23 18:00,24,534,539.5,532.75,535,1
20081201|2008-10-23 18:30,24,535.25,535.75,533.75,533.75,0
20081201|2008-10-23 19:00,24,534.5,535,533.5,533.5,0
20081201|2008-10-23 19:30,24,533.5,533.5,533,533,0
20081201|2008-10-23 20:00,24,533.25,534,529,529,0
20081201|2008-10-23 20:30,24,529.75,530,528.5,529.5,0
20081201|2008-10-23 21:00,24,529,530.25,528,529.25,0
20081201|2008-10-23 21:30,24,528.75,530.75,528.75,530.75,0
20081201|2008-10-23 22:00,24,530,530,530,530,0
20081201|2008-10-23 22:30,24,529.75,530.75,529.75,530.5,0
20081201|2008-10-23 23:00,24,530.5,530.75,529.5,530.75,0
20081201|2008-10-23 23:30,24,530,530.75,528.5,528.5,0
20081201|2008-10-24 00:00,24,528,528,525,525.75,0
20081201|2008-10-24 00:30,24,526,526,522,522.25,0
20081201|2008-10-24 01:00,24,522,522.25,520.75,522.25,0
20081201|2008-10-24 01:30,24,521.75,521.75,518.75,518.75,0
20081201|2008-10-24 02:00,24,518.75,518.75,517,517,0
20081201|2008-10-24 02:30,24,516.5,518,516.5,517,0
20081201|2008-10-24 03:00,24,516.75,516.75,513.5,513.5,0
20081201|2008-10-24 03:30,24,514,514,504,504,2
20081201|2008-10-24 04:00,24,504,508.75,503.25,504,0
20081201|2008-10-24 04:30,24,504.5,504.5,496.5,499,0
20081201|2008-10-24 05:00,24,499,505.5,498.5,499.25,0
20081201|2008-10-24 05:30,24,500,504,499.5,503,0
20081201|2008-10-24 09:30,24,506.75,516.25,500.5,512.75,51
20081201|2008-10-24 10:00,24,512.75,523,512.75,521.5,31
20081201|2008-10-24 10:30,24,521.25,522.5,515.25,516.25,3
20081201|2008-10-24 11:00,24,516.75,520,515.25,518,2
20081201|2008-10-24 11:30,24,517.75,520.5,515,519.75,5
20081201|2008-10-24 12:00,24,520,529.5,519.75,525.25,12
20081201|2008-10-24 12:30,24,525.25,525.5,515,517.5,16
20081201|2008-10-24 13:00,24,517.75,518.75,514,515.25,24
20081201|2008-10-24 13:30,24,516.25,516.25,516.25,516.25,0
20081201|2008-10-26 18:00,27,525.5,525.5,516,517.5,0
20081201|2008-10-26 18:30,27,517.75,524,517.5,523.5,0
20081201|2008-10-26 19:00,27,524,524.5,522,522,0
20081201|2008-10-26 19:30,27,523,523.5,523,523.5,0
20081201|2008-10-26 20:00,27,523.75,523.75,523,523.5,0
20081201|2008-10-26 20:30,27,524,525,522.75,525,0
20081201|2008-10-26 21:00,27,523.75,525,523.5,523.75,0
20081201|2008-10-26 21:30,27,523.75,524,523,523.75,0
20081201|2008-10-26 22:00,27,523.25,523.5,522,522,0
20081201|2008-10-26 22:30,27,521.75,522,521,521,0
20081201|2008-10-26 23:00,27,521.5,521.5,519.5,520,0
20081201|2008-10-26 23:30,27,519.5,519.5,518,518.25,0
20081201|2008-10-27 00:00,27,518,518,516.75,516.75,0
20081201|2008-10-27 00:30,27,517,517,508,515.5,0
20081201|2008-10-27 01:00,27,512,513.75,511.5,511.5,0
20081201|2008-10-27 01:30,27,511.5,512,508.75,508.75,0
20081201|2008-10-27 02:00,27,508.75,508.75,503.5,506.75,0
20081201|2008-10-27 02:30,27,505,506.75,504.5,506,0
20081201|2008-10-27 03:00,27,507,507.5,503,505,0
20081201|2008-10-27 03:30,27,505.25,505.5,502.75,503.5,0
20081201|2008-10-27 04:00,27,504,505,502.5,504.75,0
20081201|2008-10-27 04:30,27,504.25,504.25,503,503.75,0
20081201|2008-10-27 05:00,27,503.75,503.75,502.5,503.75,0
20081201|2008-10-27 05:30,27,504.75,506,502.5,506,0
20081201|2008-10-27 09:30,27,513.5,523.5,511,520.5,40
20081201|2008-10-27 10:00,27,520.75,522,514.75,515.75,9
20081201|2008-10-27 10:30,27,516,519,514.25,518,1
20081201|2008-10-27 11:00,27,518,526.5,518,524.75,5
20081201|2008-10-27 11:30,27,524.5,529,524,528.75,8
20081201|2008-10-27 12:00,27,528.25,531,527.25,531,5
20081201|2008-10-27 12:30,27,531.25,531.5,525.25,526.75,4
20081201|2008-10-27 13:00,27,526.75,531.5,525,527.5,14
20081201|2008-10-27 13:30,27,529.5,529.5,529.5,529.5,0
20081201|2008-10-27 18:00,28,528.75,545,526,537,6
20081201|2008-10-27 18:30,28,537,541.25,537,540.25,0
20081201|2008-10-27 19:00,28,540.75,541.5,540.25,541,0
20081201|2008-10-27 19:30,28,540,540.5,539.25,540.25,0
20081201|2008-10-27 20:00,28,540,540,538.75,539.5,0
20081201|2008-10-27 20:30,28,540,541.5,539.5,541,0
20081201|2008-10-27 21:00,28,541,541,540.25,541,0
20081201|2008-10-27 21:30,28,540.75,540.75,540.5,540.75,0
20081201|2008-10-27 22:00,28,541,541,540.5,540.5,0
20081201|2008-10-27 22:30,28,540.5,541.5,540.5,541.5,0
20081201|2008-10-27 23:00,28,541.75,541.75,540.75,541,0
20081201|2008-10-27 23:30,28,541,541.75,541,541.75,0
20081201|2008-10-28 00:00,28,541.75,541.75,540.5,540.75,0
20081201|2008-10-28 00:30,28,541,541.25,540.5,541,0
20081201|2008-10-28 01:00,28,541.25,543.5,541,543.5,0
20081201|2008-10-28 01:30,28,543.75,545.75,543.75,545.75,0
20081201|2008-10-28 02:00,28,545.5,547,545,546.5,0
20081201|2008-10-28 02:30,28,546.75,546.75,544,544.25,0
20081201|2008-10-28 03:00,28,544.25,544.5,542.5,542.5,0
20081201|2008-10-28 03:30,28,542.5,543,541.25,543,0
20081201|2008-10-28 04:00,28,543,543.75,542.75,543,0
20081201|2008-10-28 04:30,28,542.75,543.75,542,543.5,0
20081201|2008-10-28 05:00,28,543.5,547.5,541.75,547.5,0
20081201|2008-10-28 05:30,28,547.75,549.5,545.25,548.5,0
20081201|2008-10-28 09:30,28,545,546.5,521.25,527.25,78
20081201|2008-10-28 10:00,28,527,528.25,519.5,522.75,16
20081201|2008-10-28 10:30,28,522.75,527.25,521.75,525.25,2
20081201|2008-10-28 11:00,28,525.5,525.5,518.25,519.25,10
20081201|2008-10-28 11:30,28,519.25,521.5,518.5,520,4
20081201|2008-10-28 12:00,28,519.75,523.25,517.25,523,8
20081201|2008-10-28 12:30,28,523.25,523.5,511.5,514,10
20081201|2008-10-28 13:00,28,513.75,520,511.25,514.75,15
20081201|2008-10-28 13:30,28,514,514,514,514,0
20081201|2008-10-28 18:00,29,527.75,531,525,529.5,3
20081201|2008-10-28 18:30,29,529.5,531,529,529.5,0
20081201|2008-10-28 19:00,29,529.25,530.5,528.5,528.5,0
20081201|2008-10-28 19:30,29,528.5,529,528,528,0
20081201|2008-10-28 20:00,29,527.75,527.75,522.5,522.5,0
20081201|2008-10-28 20:30,29,522.75,526.75,522.75,525.5,0
20081201|2008-10-28 21:00,29,525.25,525.25,522.5,524,0
20081201|2008-10-28 21:30,29,523.5,525.5,523.5,525.5,0
20081201|2008-10-28 22:00,29,524.5,525.25,524.5,525,0
20081201|2008-10-28 22:30,29,524.5,525.25,524.5,525,0
20081201|2008-10-28 23:00,29,525,525.25,522,524,0
20081201|2008-10-28 23:30,29,522.5,522.5,522.5,522.5,0
20081201|2008-10-29 00:00,29,522.5,524.75,522.5,524.75,0
20081201|2008-10-29 00:30,29,524,526.25,524,526.25,0
20081201|2008-10-29 01:00,29,525.5,526.25,525,525.25,0
20081201|2008-10-29 01:30,29,525.5,525.5,525.5,525.5,0
20081201|2008-10-29 02:00,29,524.75,525.5,524,524,0
20081201|2008-10-29 02:30,29,525.5,525.5,524.25,524.25,0
20081201|2008-10-29 03:00,29,524.25,524.25,524.25,524.25,0
20081201|2008-10-29 03:30,29,525.25,525.25,523.75,524.25,0
20081201|2008-10-29 04:00,29,525,525,525,525,0
20081201|2008-10-29 04:30,29,525,525,525,525,0
20081201|2008-10-29 05:00,29,525,525.25,525,525.25,0
20081201|2008-10-29 05:30,29,525,525.5,523.75,525,0
20081201|2008-10-29 06:00,29,525,525,525,525,0
20081201|2008-10-29 09:30,29,526,534.5,517,531.25,70
20081201|2008-10-29 10:00,29,531,574,528.5,562.75,120
20081201|2008-10-29 10:30,29,562.75,571,561.5,569.5,48
20081201|2008-10-29 11:00,29,569.75,574,569.5,574,22
20081201|2008-10-29 11:30,29,574,574,569.25,569.5,11
20081201|2008-10-29 12:00,29,569.75,571,554.75,564.75,30
20081201|2008-10-29 12:30,29,565.25,573,560,565.75,21
20081201|2008-10-29 13:00,29,566,566.25,559,561.25,24
20081201|2008-10-29 13:30,29,561.25,561.25,561.25,561.25,0
20081201|2008-10-29 18:00,30,560.5,563.75,557.75,559.75,1
20081201|2008-10-29 18:30,30,559.5,560.75,559.25,559.75,0
20081201|2008-10-29 19:00,30,559.75,565,559.75,565,0
20081201|2008-10-29 19:30,30,564,565.25,561.75,565.25,2
20081201|2008-10-29 20:00,30,565.5,569.75,564.75,568.25,0
20081201|2008-10-29 20:30,30,568.25,568.25,566,567.5,0
20081201|2008-10-29 21:00,30,566.5,577.5,566,575.75,1
20081201|2008-10-29 21:30,30,576,578.5,573.75,573.75,0
20081201|2008-10-29 22:00,30,574.75,575.75,574.75,575.75,0
20081201|2008-10-29 22:30,30,575.75,575.75,574.5,575.5,0
20081201|2008-10-29 23:00,30,575.5,577,575.5,576.75,0
20081201|2008-10-29 23:30,30,576.75,577,576.5,577,0
20081201|2008-10-30 00:00,30,577,578.25,577,578,0
20081201|2008-10-30 00:30,30,578.25,578.25,576,576,0
20081201|2008-10-30 01:00,30,576,576,574,574,0
20081201|2008-10-30 01:30,30,573.75,574,572.5,572.75,0
20081201|2008-10-30 02:00,30,572.5,573.25,569.25,569.75,0
20081201|2008-10-30 02:30,30,569.25,571.75,569.25,570.25,0
20081201|2008-10-30 03:00,30,570.75,571.75,570.75,571.75,0
20081201|2008-10-30 03:30,30,571.75,571.75,568,568.75,0
20081201|2008-10-30 04:00,30,568.5,570,568,568,0
20081201|2008-10-30 04:30,30,568,568,565.5,565.75,0
20081201|2008-10-30 05:00,30,565.5,565.5,562.5,563,0
20081201|2008-10-30 05:30,30,563.5,564,559.75,559.75,0
20081201|2008-10-30 06:00,30,559.75,559.75,559.75,559.75,0
20081201|2008-10-30 09:30,30,563.75,563.75,547.75,549.5,67
20081201|2008-10-30 10:00,30,549.75,554.25,537.5,541.5,27
20081201|2008-10-30 10:30,30,541.5,541.75,530.5,535.5,32
20081201|2008-10-30 11:00,30,535.25,541,533.25,539,17
20081201|2008-10-30 11:30,30,538.5,542,535.75,539.25,5
20081201|2008-10-30 12:00,30,539.5,543,536.75,538,10
20081201|2008-10-30 12:30,30,538.5,541.75,536.5,539.75,2
20081201|2008-10-30 13:00,30,539.75,543.25,535.75,540.25,16
20081201|2008-10-30 13:30,30,538,538,538,538,0
20081201|2008-10-30 18:00,31,540,542.5,535,536,0
20081201|2008-10-30 18:30,31,535.5,536.25,534.25,534.25,0
20081201|2008-10-30 19:00,31,534,534.25,533,534.25,0
20081201|2008-10-30 19:30,31,533.75,534,533.5,533.5,0
20081201|2008-10-30 20:00,31,534.25,537.25,534.25,537.25,0
20081201|2008-10-30 20:30,31,537.25,538,537,538,0
20081201|2008-10-30 21:00,31,537.5,539,537.5,537.75,0
20081201|2008-10-30 21:30,31,538,538.5,538,538.5,0
20081201|2008-10-30 22:00,31,539,539,539,539,0
20081201|2008-10-30 22:30,31,539,539,538.5,538.5,0
20081201|2008-10-30 23:00,31,539,539,537.5,537.5,0
20081201|2008-10-30 23:30,31,537.5,539,537.5,539,0
20081201|2008-10-31 00:00,31,539,539,537.5,539,0
20081201|2008-10-31 00:30,31,539.25,539.75,537.75,537.75,0
20081201|2008-10-31 01:00,31,538,538.25,537.75,537.75,0
20081201|2008-10-31 01:30,31,537.75,537.75,537.5,537.5,0
20081201|2008-10-31 02:00,31,537.5,537.5,537,537,0
20081201|2008-10-31 02:30,31,537,537,536.25,536.5,0
20081201|2008-10-31 03:00,31,536.5,537,536,536,0
20081201|2008-10-31 03:30,31,536,536.5,533.5,533.75,0
20081201|2008-10-31 04:00,31,534.5,534.5,528,528.75,0
20081201|2008-10-31 04:30,31,529,530.75,528.75,529.75,0
20081201|2008-10-31 05:00,31,530,531.5,530,531,0
20081201|2008-10-31 05:30,31,531.75,533.25,531.5,531.75,0
20081201|2008-10-31 09:30,31,529,536,524.5,534.5,51
20081201|2008-10-31 10:00,31,534.5,535,530,533.5,5
20081201|2008-10-31 10:30,31,533.25,534,528,530.25,7
20081201|2008-10-31 11:00,31,530.5,533,528,530.25,7
20081201|2008-10-31 11:30,31,530.5,531.5,528.5,530.25,0
20081201|2008-10-31 12:00,31,530,532,528.25,529.75,3
20081201|2008-10-31 12:30,31,529.5,532.75,527.25,528,4
20081201|2008-10-31 13:00,31,527.75,542.5,526.75,538.25,59
20081201|2008-10-31 13:30,31,536.25,536.25,536.25,536.25,0
20081201|2008-11-02 18:00,3,538.75,540,532.75,538,393
20081201|2008-11-02 18:30,3,539,541.75,537.5,539,121
20081201|2008-11-02 19:00,3,540,545,538,545,149
20081201|2008-11-02 19:30,3,545,556.25,545,549.75,537
20081201|2008-11-02 20:00,3,550.75,553,549,551.5,117
20081201|2008-11-02 20:30,3,553.5,553.5,551,551.75,55
20081201|2008-11-02 21:00,3,551.5,552.75,549,550,53
20081201|2008-11-02 21:30,3,553,556.25,550.25,554,43
20081201|2008-11-02 22:00,3,552.5,556.25,552.5,555,32
20081201|2008-11-02 22:30,3,555.5,556.5,552.5,554.75,78
20081201|2008-11-02 23:00,3,555,555,550,550,54
20081201|2008-11-02 23:30,3,550.25,552.25,550.25,551.5,5
20081201|2008-11-03 00:00,3,551.5,552.5,550.5,550.5,11
20081201|2008-11-03 00:30,3,550,550,549,549,14
20081201|2008-11-03 01:00,3,549.25,549.25,547.5,548.5,51
20081201|2008-11-03 01:30,3,548,548,547.5,548,5
20081201|2008-11-03 02:00,3,547.25,547.25,546.25,546.5,28
20081201|2008-11-03 02:30,3,546,547.25,546,546.25,32
20081201|2008-11-03 03:00,3,547.25,548.75,547.25,548.75,15
20081201|2008-11-03 03:30,3,548.25,549.25,546,546.25,78
20081201|2008-11-03 04:00,3,546.5,547,545,545,141
20081201|2008-11-03 04:30,3,546.25,547,543.25,545.5,59
20081201|2008-11-03 05:00,3,543.5,546,543.25,544,20
20081201|2008-11-03 05:30,3,544,547,543.25,547,133
20081201|2008-11-03 09:30,3,547.75,570,540.25,564.75,11746
20081201|2008-11-03 10:00,3,565.25,575,564.75,567,7933
20081201|2008-11-03 10:30,3,567,570,563.5,563.5,2421
20081201|2008-11-03 11:00,3,563.5,566,559.5,564.25,1960
20081201|2008-11-03 11:30,3,564.25,565.25,557.75,560,2236
20081201|2008-11-03 12:00,3,560,563,558.5,558.5,1271
20081201|2008-11-03 12:30,3,558.5,560.25,554,556.25,2221
20081201|2008-11-03 13:00,3,556,567.25,555.25,556.5,5063
20081201|2008-11-03 18:00,4,552.75,558.25,552.75,558,442
20081201|2008-11-03 18:30,4,557.5,558,556.5,558,26
20081201|2008-11-03 19:00,4,558,559.5,558,559.5,26
20081201|2008-11-03 19:30,4,559.5,559.5,556,556,56
20081201|2008-11-03 20:00,4,556,556,555.5,555.75,16
20081201|2008-11-03 20:30,4,555.75,556,555,555,22
20081201|2008-11-03 21:00,4,554.75,556.25,554.75,554.75,27
20081201|2008-11-03 21:30,4,555.5,555.5,554.5,554.5,12
20081201|2008-11-03 22:00,4,554.75,554.75,553.5,553.75,20
20081201|2008-11-03 22:30,4,553.25,554.25,552,552,62
20081201|2008-11-03 23:00,4,551.75,552,550.75,551.25,69
20081201|2008-11-03 23:30,4,551.25,552,551.25,551.5,10
20081201|2008-11-04 00:00,4,552,552,550.5,550.5,77
20081201|2008-11-04 00:30,4,550.5,551.75,550.5,550.5,27
20081201|2008-11-04 01:00,4,550.25,551,550,551,46
20081201|2008-11-04 01:30,4,550.25,551.5,549.5,549.75,28
20081201|2008-11-04 02:00,4,549.5,549.75,547.5,547.5,141
20081201|2008-11-04 02:30,4,547.75,549.75,547.75,548.5,49
20081201|2008-11-04 03:00,4,549,549.75,548.75,548.75,21
20081201|2008-11-04 03:30,4,548.75,550.75,547.5,550.75,118
20081201|2008-11-04 04:00,4,551,553.5,551,553.5,51
20081201|2008-11-04 04:30,4,553.75,556,553.75,555.75,60
20081201|2008-11-04 05:00,4,555.75,560.5,555.75,558.75,155
20081201|2008-11-04 05:30,4,559.75,567,559,564.5,334
20081201|2008-11-04 09:30,4,566.75,579.5,565.5,574.75,9446
20081201|2008-11-04 10:00,4,575,581,573,573,3297
20081201|2008-11-04 10:30,4,573,579,573,577,1796
20081201|2008-11-04 11:00,4,577,587.75,576.5,584.75,3423
20081201|2008-11-04 11:30,4,585,585,577.75,579,1937
20081201|2008-11-04 12:00,4,579,581.75,577.5,578.5,1899
20081201|2008-11-04 12:30,4,578.25,579.25,573.25,575,2272
20081201|2008-11-04 13:00,4,575,578.75,569.25,569.25,4192
20081201|2008-11-04 18:00,5,571.75,573,570.25,570.75,144
20081201|2008-11-04 18:30,5,570.75,571.75,570,571.5,48
20081201|2008-11-04 19:00,5,571,571.25,570.5,570.5,34
20081201|2008-11-04 19:30,5,570.25,571.75,569,570.75,71
20081201|2008-11-04 20:00,5,569.5,569.5,568.5,568.5,32
20081201|2008-11-04 20:30,5,568.75,569.75,568.75,568.75,7
20081201|2008-11-04 21:00,5,569,569.25,569,569,8
20081201|2008-11-04 21:30,5,570,570,569.25,570,10
20081201|2008-11-04 22:00,5,569.25,569.25,566.5,567,34
20081201|2008-11-04 22:30,5,566.25,566.5,561.25,563.5,89
20081201|2008-11-04 23:00,5,563.75,563.75,562.25,562.25,37
20081201|2008-11-04 23:30,5,562.25,564,562.25,563.25,31
20081201|2008-11-05 00:00,5,564,565,564,565,49
20081201|2008-11-05 00:30,5,565,565.5,565,565.5,18
20081201|2008-11-05 01:00,5,565.25,565.5,565,565,19
20081201|2008-11-05 01:30,5,565.5,565.5,565,565,29
20081201|2008-11-05 02:00,5,565,565,559.25,560,145
20081201|2008-11-05 02:30,5,560,561.25,559.75,561.25,76
20081201|2008-11-05 03:00,5,561.25,562,561.25,562,13
20081201|2008-11-05 03:30,5,562.25,565.75,562.25,565.5,59
20081201|2008-11-05 04:00,5,565,566,565,566,84
20081201|2008-11-05 04:30,5,566,570,566,568,99
20081201|2008-11-05 05:00,5,569,570.25,568.25,570.25,37
20081201|2008-11-05 05:30,5,570.25,574,569.5,574,175
20081201|2008-11-05 09:30,5,580,580.25,557,560.25,6794
20081201|2008-11-05 10:00,5,560.25,560.5,539,541,8677
20081201|2008-11-05 10:30,5,541,543.5,536.5,538.75,4757
20081201|2008-11-05 11:00,5,539,542.75,536.5,539.25,2684
20081201|2008-11-05 11:30,5,539.25,543,533.25,543,2345
20081201|2008-11-05 12:00,5,542.75,543.5,537.5,539,2813
20081201|2008-11-05 12:30,5,539,540.5,538,538.75,1048
20081201|2008-11-05 13:00,5,538.5,541.25,535.5,537.25,2662
20081201|2008-11-05 18:00,6,537.5,538.75,535,536,272
20081201|2008-11-05 18:30,6,536,538.5,534.75,536,145
20081201|2008-11-05 19:00,6,536,537.5,533.5,536,151
20081201|2008-11-05 19:30,6,537,538.5,535,538.5,40
20081201|2008-11-05 20:00,6,538,538.5,537,537,12
20081201|2008-11-05 20:30,6,535,535,533.5,534.75,61
20081201|2008-11-05 21:00,6,534.75,535,534.5,535,21
20081201|2008-11-05 21:30,6,535.25,536,535.25,535.5,41
20081201|2008-11-05 22:00,6,536,536.5,536,536.5,12
20081201|2008-11-05 22:30,6,536.5,537,535.5,537,32
20081201|2008-11-05 23:00,6,536,536.25,534,534.25,13
20081201|2008-11-05 23:30,6,536.75,536.75,533.5,533.75,15
20081201|2008-11-06 00:00,6,536.5,536.5,533,533,23
20081201|2008-11-06 00:30,6,533.25,533.25,531.75,533,51
20081201|2008-11-06 01:00,6,533.75,533.75,533.75,533.75,1
20081201|2008-11-06 01:30,6,533,533,530.75,531,29
20081201|2008-11-06 02:00,6,531,533.25,530.5,531.25,51
20081201|2008-11-06 02:30,6,531.5,533.75,531.25,531.5,107
20081201|2008-11-06 03:00,6,531.75,532,531.75,531.75,52
20081201|2008-11-06 03:30,6,532.75,535.5,532.75,534.75,63
20081201|2008-11-06 04:00,6,535.75,535.75,533,535.5,89
20081201|2008-11-06 04:30,6,535.75,535.75,531.75,531.75,78
20081201|2008-11-06 05:00,6,532,532,531.25,532,24
20081201|2008-11-06 05:30,6,532,536,531.75,536,80
20081201|2008-11-06 09:30,6,530.75,533.5,523.75,526.5,8438
20081201|2008-11-06 10:00,6,526.75,527,513.5,520.25,6549
20081201|2008-11-06 10:30,6,520.25,522,516.5,518.25,2434
20081201|2008-11-06 11:00,6,518,520.5,516.5,520,1960
20081201|2008-11-06 11:30,6,519.5,526.5,519.5,523.75,2935
20081201|2008-11-06 12:00,6,524,525,519,523.75,1259
20081201|2008-11-06 12:30,6,523.5,524.25,516,522.75,1851
20081201|2008-11-06 13:00,6,522.5,531,520,520.5,4964
20081201|2008-11-06 18:00,7,520,522.25,517.25,521.5,254
20081201|2008-11-06 18:30,7,522,522,519.75,521.5,58
20081201|2008-11-06 19:00,7,521.25,522.75,519.75,519.75,85
20081201|2008-11-06 19:30,7,519.25,521.25,518.25,521.25,30
20081201|2008-11-06 20:00,7,521.5,522.75,521,522.75,12
20081201|2008-11-06 20:30,7,523,523.75,522.75,522.75,34
20081201|2008-11-06 21:00,7,523,523.75,522.5,523.25,20
20081201|2008-11-06 21:30,7,523.75,524.25,523.75,523.75,14
20081201|2008-11-06 22:00,7,524,525,524,525,36
20081201|2008-11-06 22:30,7,525,527,525,527,73
20081201|2008-11-06 23:00,7,527.25,527.75,526.75,527.75,29
20081201|2008-11-06 23:30,7,527.25,528,526.25,527.5,30
20081201|2008-11-07 00:00,7,527.5,527.75,526.75,526.75,13
20081201|2008-11-07 00:30,7,527,527,526.5,526.5,5
20081201|2008-11-07 01:00,7,526.25,526.75,525.75,526.75,24
20081201|2008-11-07 01:30,7,526.5,527.25,526.25,527.25,7
20081201|2008-11-07 02:00,7,527.25,529,527.25,528.5,27
20081201|2008-11-07 02:30,7,528.25,528.25,526.75,527.5,23
20081201|2008-11-07 03:00,7,527,527,526.25,526.75,36
20081201|2008-11-07 03:30,7,527.25,527.5,526.75,527,13
20081201|2008-11-07 04:00,7,527.5,529.5,527.25,527.25,33
20081201|2008-11-07 04:30,7,527.5,527.5,527,527.25,13
20081201|2008-11-07 05:00,7,527.25,528,527.25,527.75,18
20081201|2008-11-07 05:30,7,528,528.75,526.5,527.25,145
20081201|2008-11-07 09:30,7,522.5,528,516.5,522,5420
20081201|2008-11-07 10:00,7,521.5,523.25,518,519,2030
20081201|2008-11-07 10:30,7,519.25,521.75,516.5,520.5,1679
20081201|2008-11-07 11:00,7,520.75,523.5,517,523,1928
20081201|2008-11-07 11:30,7,522.5,526,521.75,523.75,1423
20081201|2008-11-07 12:00,7,523.75,527.25,523.75,525.5,761
20081201|2008-11-07 12:30,7,525.5,529.5,523,527.25,1646
20081201|2008-11-07 13:00,7,527.25,528.25,518,519.5,2968
20081201|2008-11-09 18:00,10,528.25,536.25,524,536,505
20081201|2008-11-09 18:30,10,535.25,535.25,530.25,530.5,112
20081201|2008-11-09 19:00,10,530.25,531.25,528.5,528.75,62
20081201|2008-11-09 19:30,10,529,529.75,528.25,529,25
20081201|2008-11-09 20:00,10,529.25,530,528.75,530,19
20081201|2008-11-09 20:30,10,529.75,529.75,528.75,529,11
20081201|2008-11-09 21:00,10,529.25,530.5,529.25,529.25,8
20081201|2008-11-09 21:30,10,529.75,530.75,529.75,530.25,7
20081201|2008-11-09 22:00,10,531,531,531,531,5
20081201|2008-11-09 22:30,10,531,531.75,531,531.75,8
20081201|2008-11-09 23:00,10,531.5,532.25,531.5,532,11
20081201|2008-11-09 23:30,10,531.75,532.75,531,532.75,17
20081201|2008-11-10 00:00,10,532.75,533.25,532.75,533.25,8
20081201|2008-11-10 00:30,10,532.75,534.75,532.5,534.75,27
20081201|2008-11-10 01:00,10,534.5,535.25,534.25,535,36
20081201|2008-11-10 01:30,10,534.5,535.75,533.5,535.75,29
20081201|2008-11-10 02:00,10,535.5,535.5,532.5,532.5,32
20081201|2008-11-10 02:30,10,533.75,533.75,533.75,533.75,1
20081201|2008-11-10 03:00,10,534,534,531.75,531.75,12
20081201|2008-11-10 03:30,10,533,534.25,533,534.25,14
20081201|2008-11-10 04:00,10,534,534.25,531.75,532,31
20081201|2008-11-10 04:30,10,532.5,534.25,531.75,531.75,42
20081201|2008-11-10 05:00,10,531.5,532,531,532,28
20081201|2008-11-10 05:30,10,532,533.25,531.25,533.25,53
20081201|2008-11-10 09:30,10,531,531.75,511,512,7022
20081201|2008-11-10 10:00,10,511.5,514.25,510,510.25,3851
20081201|2008-11-10 10:30,10,510.25,513,510,511.75,1348
20081201|2008-11-10 11:00,10,511.25,514,510.75,511.75,1173
20081201|2008-11-10 11:30,10,511.75,512.5,505.25,507.75,2802
20081201|2008-11-10 12:00,10,507.75,515,506.75,514.25,1686
20081201|2008-11-10 12:30,10,514.5,519.5,514.5,518,2190
20081201|2008-11-10 13:00,10,518,524.25,515.25,518.75,2860
20081201|2008-11-10 18:00,11,519.25,521.75,518,521.75,126
20081201|2008-11-10 18:30,11,521.75,521.75,519.25,519.5,84
20081201|2008-11-10 19:00,11,519.5,519.5,518,519,66
20081201|2008-11-10 19:30,11,518,518.5,516.75,516.75,35
20081201|2008-11-10 20:00,11,516.5,518.5,515.25,518.5,42
20081201|2008-11-10 20:30,11,518.25,518.25,517.75,517.75,9
20081201|2008-11-10 21:00,11,518,518,516,516,16
20081201|2008-11-10 21:30,11,516,517.75,515.75,517.5,12
20081201|2008-11-10 22:00,11,517.5,518,517,518,35
20081201|2008-11-10 23:00,11,518.25,518.5,518.25,518.5,7
20081201|2008-11-10 23:30,11,518.5,518.5,516.75,516.75,9
20081201|2008-11-11 00:30,11,518,518.25,516.5,516.5,6
20081201|2008-11-11 01:00,11,516.75,516.75,516.75,516.75,2
20081201|2008-11-11 01:30,11,516.75,517.25,516.75,517.25,4
20081201|2008-11-11 02:00,11,518,518,518,518,2
20081201|2008-11-11 02:30,11,517.5,517.75,517,517,38
20081201|2008-11-11 03:00,11,517,517.25,516.5,517,41
20081201|2008-11-11 03:30,11,517,517.5,517,517.5,16
20081201|2008-11-11 04:00,11,516.5,516.5,515,516,56
20081201|2008-11-11 04:30,11,516.25,516.25,514.5,515.75,174
20081201|2008-11-11 05:00,11,515.5,516.25,515,516,38
20081201|2008-11-11 05:30,11,515.5,516.5,515.25,515.75,39
20081201|2008-11-11 09:30,11,510,514.25,505.25,509.5,4987
20081201|2008-11-11 10:00,11,509.5,515.25,506.25,510.5,3337
20081201|2008-11-11 10:30,11,510.5,515.75,510.5,512.25,1653
20081201|2008-11-11 11:00,11,512.25,514.5,511.75,512.75,1194
20081201|2008-11-11 11:30,11,513,516.5,512.5,516,1437
20081201|2008-11-11 12:00,11,516.25,519.5,513.5,514.75,1998
20081201|2008-11-11 12:30,11,514.75,519.25,513.75,519,1359
20081201|2008-11-11 13:00,11,519.25,526,517,524.5,4009
20081201|2008-11-11 18:00,12,522,525,519,523,268
20081201|2008-11-11 18:30,12,523,523,520.75,520.75,38
20081201|2008-11-11 19:00,12,522,522.25,520.75,522,37
20081201|2008-11-11 19:30,12,522.5,526,521,525.75,54
20081201|2008-11-11 20:00,12,525.75,527.25,525,527,60
20081201|2008-11-11 20:30,12,526.5,526.5,523.5,524.75,27
20081201|2008-11-11 21:00,12,524.5,524.75,523.75,524.75,8
20081201|2008-11-11 21:30,12,523.5,525.25,523.25,525.25,14
20081201|2008-11-11 22:00,12,524.75,524.75,524,524,11
20081201|2008-11-11 22:30,12,523.75,523.75,523.75,523.75,2
20081201|2008-11-11 23:00,12,523.75,523.75,523.75,523.75,10
20081201|2008-11-11 23:30,12,523.75,523.75,523.25,523.25,11
20081201|2008-11-12 00:00,12,523.25,523.25,523,523,4
20081201|2008-11-12 00:30,12,523.5,524.25,523.5,524.25,5
20081201|2008-11-12 01:00,12,523,523.5,522.75,523,8
20081201|2008-11-12 01:30,12,523.5,523.75,522.5,522.5,18
20081201|2008-11-12 02:00,12,522.5,524,522.5,522.5,10
20081201|2008-11-12 02:30,12,522.25,522.25,522.25,522.25,5
20081201|2008-11-12 03:00,12,522,522,520.25,520.25,33
20081201|2008-11-12 03:30,12,520,520.25,517,518,142
20081201|2008-11-12 04:00,12,517,518.25,516,517,32
20081201|2008-11-12 04:30,12,516.75,518,516.5,517.5,22
20081201|2008-11-12 05:00,12,517.75,518.5,517.75,518.5,13
20081201|2008-11-12 05:30,12,518.5,518.5,516.5,516.75,101
20081201|2008-11-12 09:30,12,512.25,522.25,508.5,522.25,7604
20081201|2008-11-12 10:00,12,522.25,529.5,518,528.75,5229
20081201|2008-11-12 10:30,12,529,529.5,525.25,529,2553
20081201|2008-11-12 11:00,12,529.25,529.75,525.25,528.5,2590
20081201|2008-11-12 11:30,12,528.5,555,528.5,547.5,11674
20081201|2008-11-12 12:00,12,547.75,549.5,534.25,536,4418
20081201|2008-11-12 12:30,12,536,539.25,533,537,1803
20081201|2008-11-12 13:00,12,537,540,530,531.75,3699
20081201|2008-11-12 18:00,13,535,535,528,529,471
20081201|2008-11-12 18:30,13,530,532.5,528.5,532.25,95
20081201|2008-11-12 19:00,13,532.25,532.25,530.75,532,69
20081201|2008-11-12 19:30,13,531.5,533.5,531.5,533.5,86
20081201|2008-11-12 20:00,13,533,533,531.75,531.75,50
20081201|2008-11-12 20:30,13,531.75,531.75,529.25,529.5,117
20081201|2008-11-12 21:00,13,529.5,529.5,527.5,528,135
20081201|2008-11-12 21:30,13,527.5,527.75,527.5,527.75,9
20081201|2008-11-12 22:00,13,527.5,528,524.75,526,82
20081201|2008-11-12 22:30,13,525.5,525.5,524.75,524.75,11
20081201|2008-11-12 23:00,13,525.25,525.5,524.75,525.5,33
20081201|2008-11-12 23:30,13,525,525,524,525,26
20081201|2008-11-13 00:00,13,525,525.75,525,525.75,19
20081201|2008-11-13 00:30,13,525.75,525.75,525.75,525.75,20
20081201|2008-11-13 01:00,13,526,526,525,526,24
20081201|2008-11-13 01:30,13,524.75,526,523.25,524.5,49
20081201|2008-11-13 02:00,13,524.5,525,523.5,525,54
20081201|2008-11-13 02:30,13,525,528.5,525,528,78
20081201|2008-11-13 03:00,13,526.5,526.5,526,526,22
20081201|2008-11-13 03:30,13,525.5,527.5,525.5,525.75,13
20081201|2008-11-13 04:00,13,525.25,528,525.25,527,54
20081201|2008-11-13 04:30,13,527.25,527.75,525.75,527.25,49
20081201|2008-11-13 05:00,13,526.5,526.75,524.25,525,70
20081201|2008-11-13 05:30,13,524.25,527.25,524.25,526,110
20081201|2008-11-13 09:30,13,535,551.5,529.5,551.25,9499
20081201|2008-11-13 10:00,13,551.25,552.5,544.5,550,7487
20081201|2008-11-13 10:30,13,549.75,568.5,547,548.75,9898
20081201|2008-11-13 11:00,13,548.75,550.75,535.5,538.25,3548
20081201|2008-11-13 11:30,13,538.25,540.5,523.75,526,5007
20081201|2008-11-13 12:00,13,526,529.5,521.25,529.5,4505
20081201|2008-11-13 12:30,13,529.75,544.25,529.75,537.5,5734
20081201|2008-11-13 13:00,13,536.75,546.5,533.75,535.75,3309
20081201|2008-11-13 18:00,14,550,555,547.75,548,1048
20081201|2008-11-13 18:30,14,548.5,548.75,547,547,213
20081201|2008-11-13 19:00,14,547.5,548.5,546,548,162
20081201|2008-11-13 19:30,14,547.75,548.5,546.5,547.75,71
20081201|2008-11-13 20:00,14,548,548,546.5,548,25
20081201|2008-11-13 20:30,14,546,547.5,544,545.75,86
20081201|2008-11-13 21:00,14,545.5,545.75,543.5,543.5,22
20081201|2008-11-13 21:30,14,543,544,540,542,60
20081201|2008-11-13 22:00,14,542,543.75,542,543.75,24
20081201|2008-11-13 22:30,14,544.25,544.25,542,542,9
20081201|2008-11-13 23:00,14,544.25,546,543,543,5
20081201|2008-11-13 23:30,14,544,544,540,540,12
20081201|2008-11-14 00:00,14,540,541,540,541,6
20081201|2008-11-14 00:30,14,542,542,541.25,541.25,3
20081201|2008-11-14 01:30,14,541.25,541.25,541.25,541.25,5
20081201|2008-11-14 02:00,14,540,540,538.25,538.25,32
20081201|2008-11-14 02:30,14,538.25,541.5,538.25,541.5,25
20081201|2008-11-14 03:00,14,543,546.25,543,546.25,46
20081201|2008-11-14 03:30,14,546.25,546.25,543,543,58
20081201|2008-11-14 04:00,14,542.5,543.75,541,543.5,37
20081201|2008-11-14 04:30,14,544,544.25,542.75,542.75,45
20081201|2008-11-14 05:00,14,543.75,543.75,541.5,541.5,51
20081201|2008-11-14 05:30,14,541,543,539.75,543,232
20081201|2008-11-14 09:30,14,541,545.5,529,542.5,6692
20081201|2008-11-14 10:00,14,542.75,548.5,540.25,547.75,3600
20081201|2008-11-14 10:30,14,547.5,550,545,548.5,3584
20081201|2008-11-14 11:00,14,548.75,549.5,541.25,541.5,1587
20081201|2008-11-14 11:30,14,541.25,552,541.25,549.75,2227
20081201|2008-11-14 12:00,14,549.25,554,547.75,552,1823
20081201|2008-11-14 12:30,14,551.5,559.75,551.5,556.25,4284
20081201|2008-11-14 13:00,14,556.5,558.25,552.25,556.75,2416
20081201|2008-11-16 18:00,17,551.5,566,550,565,1089
20081201|2008-11-16 18:30,17,565.75,567,557,559.75,201
20081201|2008-11-16 19:00,17,559,562.25,558.25,561,29
20081201|2008-11-16 19:30,17,562,562.5,561,562.5,14
20081201|2008-11-16 20:00,17,562,563.5,561.75,563.5,22
20081201|2008-11-16 20:30,17,561.75,563.75,561.5,561.5,4
20081201|2008-11-16 21:00,17,561.5,561.75,559.25,560.25,31
20081201|2008-11-16 21:30,17,561,561.25,560.5,561.25,19
20081201|2008-11-16 22:00,17,561.25,562,560.75,562,27
20081201|2008-11-16 22:30,17,561.5,562,560.5,560.5,16
20081201|2008-11-16 23:00,17,560.25,560.5,560.25,560.25,55
20081201|2008-11-16 23:30,17,560.75,561,559.25,561,20
20081201|2008-11-17 00:00,17,560,560,558.25,558.25,8
20081201|2008-11-17 00:30,17,558.25,559,553.25,553.25,85
20081201|2008-11-17 01:00,17,552.5,553,551.75,551.75,50
20081201|2008-11-17 01:30,17,552.5,552.5,550.5,550.5,53
20081201|2008-11-17 02:00,17,550.25,552,549.75,552,63
20081201|2008-11-17 02:30,17,552.25,553,551.5,553,20
20081201|2008-11-17 03:00,17,553.5,555,553.5,555,49
20081201|2008-11-17 03:30,17,555,555,553.5,553.5,78
20081201|2008-11-17 04:00,17,554.5,555,554.25,554.5,24
20081201|2008-11-17 04:30,17,554.5,554.5,552,552,55
20081201|2008-11-17 05:00,17,551.75,551.75,547.25,548.25,95
20081201|2008-11-17 05:30,17,550.5,553.75,549.75,553.25,73
20081201|2008-11-17 09:30,17,554.5,556.75,546,549,5796
20081201|2008-11-17 10:00,17,549.5,557,542,545,4219
20081201|2008-11-17 10:30,17,545,546.25,536,541.5,3903
20081201|2008-11-17 11:00,17,541.75,542.75,537,539.5,2968
20081201|2008-11-17 11:30,17,539,542.25,536.5,538.25,1889
20081201|2008-11-17 12:00,17,538.25,538.5,535.75,536.75,1082
20081201|2008-11-17 12:30,17,536.5,541.25,529.75,531.5,3971
20081201|2008-11-17 13:00,17,531.75,534.75,525.5,533.75,3055
20081201|2008-11-17 18:00,18,535,535,528.5,531.75,291
20081201|2008-11-17 18:30,18,532.25,535,530.5,531.5,66
20081201|2008-11-17 19:00,18,531.5,531.5,530.5,530.75,22
20081201|2008-11-17 19:30,18,530.75,531,530.75,530.75,10
20081201|2008-11-17 20:00,18,531,531.5,530.5,531,7
20081201|2008-11-17 20:30,18,531.5,532,531.5,532,8
20081201|2008-11-17 21:00,18,531,531,530.5,530.5,16
20081201|2008-11-17 21:30,18,530.75,530.75,530.5,530.5,2
20081201|2008-11-17 22:00,18,530.25,530.25,528.5,529,45
20081201|2008-11-17 22:30,18,529,529.25,528.75,529,20
20081201|2008-11-17 23:00,18,529,529,528.75,529,9
20081201|2008-11-17 23:30,18,529.25,529.25,529.25,529.25,3
20081201|2008-11-18 00:00,18,529.5,529.5,529.5,529.5,3
20081201|2008-11-18 00:30,18,529.5,529.5,528.75,528.75,5
20081201|2008-11-18 01:00,18,528.5,529,528.5,529,13
20081201|2008-11-18 01:30,18,529.75,530,529.5,529.5,6
20081201|2008-11-18 02:00,18,530,530.25,530,530.25,3
20081201|2008-11-18 02:30,18,530.5,531,528.75,529,77
20081201|2008-11-18 03:00,18,529,529.25,527.75,529.25,85
20081201|2008-11-18 03:30,18,529.75,529.75,527,527.25,24
20081201|2008-11-18 04:00,18,527.75,527.75,527.25,527.25,13
20081201|2008-11-18 05:00,18,527.75,527.75,526.75,526.75,31
20081201|2008-11-18 05:30,18,527.25,528,526.75,526.75,16
20081201|2008-11-18 09:30,18,529,540,527,537,5584
20081201|2008-11-18 10:00,18,537,543,536,540.5,2522
20081201|2008-11-18 10:30,18,540.25,548.5,540.25,545.75,2736
20081201|2008-11-18 11:00,18,545.5,547,541,543.25,1207
20081201|2008-11-18 11:30,18,543,543,531.75,533.75,2410
20081201|2008-11-18 12:00,18,533.75,536.25,530,534,1426
20081201|2008-11-18 12:30,18,533.5,536.5,532.25,536,999
20081201|2008-11-18 13:00,18,535.75,536,527.5,529,1648
20081201|2008-11-18 18:00,19,530.25,530.5,527.5,530.5,141
20081201|2008-11-18 18:30,19,529.75,530.75,529.75,530,39
20081201|2008-11-18 19:00,19,530.5,530.75,530.5,530.75,9
20081201|2008-11-18 19:30,19,530,530,530,530,1
20081201|2008-11-18 20:00,19,529,529.75,528.5,529.5,7
20081201|2008-11-18 20:30,19,529,530.25,529,530,12
20081201|2008-11-18 21:00,19,530.25,530.75,529.25,529.25,19
20081201|2008-11-18 21:30,19,529.75,529.75,529.75,529.75,10
20081201|2008-11-18 22:00,19,529.75,530,529.75,529.75,24
20081201|2008-11-18 22:30,19,529,529,529,529,1
20081201|2008-11-18 23:00,19,529.75,529.75,529.75,529.75,1
20081201|2008-11-18 23:30,19,529.75,530,529.5,530,15
20081201|2008-11-19 00:00,19,529.75,529.75,529.5,529.75,8
20081201|2008-11-19 00:30,19,529.75,530,529.25,530,14
20081201|2008-11-19 01:00,19,529.75,529.75,529.75,529.75,2
20081201|2008-11-19 01:30,19,529.75,530,529.25,529.25,23
20081201|2008-11-19 02:00,19,530.5,533.25,529.75,530.5,51
20081201|2008-11-19 02:30,19,529.5,529.5,529,529,46
20081201|2008-11-19 03:00,19,529,529,527.5,527.5,39
20081201|2008-11-19 03:30,19,528,528,526.25,526.5,45
20081201|2008-11-19 04:00,19,527,528.25,526.25,528.25,10
20081201|2008-11-19 04:30,19,527,530.5,527,530.25,18
20081201|2008-11-19 05:00,19,530.25,531,530.25,531,15
20081201|2008-11-19 05:30,19,530.75,531,527,529.75,64
20081201|2008-11-19 09:30,19,535,540.5,526,526,4815
20081201|2008-11-19 10:00,19,526,530.25,525.25,526.5,2630
20081201|2008-11-19 10:30,19,526.5,531.75,526.25,531.25,1170
20081201|2008-11-19 11:00,19,531.25,532.75,528.25,531,964
20081201|2008-11-19 11:30,19,530.75,535.75,530.75,534.5,1080
20081201|2008-11-19 12:00,19,534.75,537.25,531,531,1254
20081201|2008-11-19 12:30,19,531.25,531.5,528.5,529,1511
20081201|2008-11-19 13:00,19,529.25,529.5,526.25,527.25,1540
20081201|2008-11-19 18:00,20,521,523,519.75,522,505
20081201|2008-11-19 18:30,20,522,522.75,521.75,522,10
20081201|2008-11-19 19:00,20,522,523.5,522,522.75,23
20081201|2008-11-19 19:30,20,523.75,524,522.75,524,17
20081201|2008-11-19 20:00,20,523,523.75,522.5,522.5,16
20081201|2008-11-19 20:30,20,522.25,523.25,522,523.25,39
20081201|2008-11-19 21:00,20,522.25,524.75,522,523.75,24
20081201|2008-11-19 21:30,20,523,524.25,522,524,48
20081201|2008-11-19 22:00,20,524.25,524.5,522.25,522.25,40
20081201|2008-11-19 22:30,20,523.25,523.5,522.75,523.5,7
20081201|2008-11-19 23:00,20,523.75,524.75,522.75,524.75,24
20081201|2008-11-19 23:30,20,523.25,523.25,523.25,523.25,1
20081201|2008-11-20 00:30,20,523,523,522.5,522.5,5
20081201|2008-11-20 01:00,20,523.25,524.75,522.75,522.75,26
20081201|2008-11-20 01:30,20,522.5,523.5,522.25,523.5,10
20081201|2008-11-20 02:00,20,522.5,522.5,519.75,520.5,258
20081201|2008-11-20 02:30,20,520.5,522,520.5,521.5,113
20081201|2008-11-20 03:00,20,521.75,522.5,521.75,522.5,15
20081201|2008-11-20 03:30,20,522,522,519,519,140
20081201|2008-11-20 04:00,20,521,521.25,520.5,520.5,39
20081201|2008-11-20 04:30,20,519.25,520.5,518.25,520.5,197
20081201|2008-11-20 05:00,20,519.5,522.75,519.5,520.5,20
20081201|2008-11-20 05:30,20,519.75,521,519.25,519.25,137
20081201|2008-11-20 09:30,20,515.25,517,500.5,507,11092
20081201|2008-11-20 10:00,20,507.25,512.25,506,507.5,2769
20081201|2008-11-20 10:30,20,507.5,515,505.75,512.75,1357
20081201|2008-11-20 11:00,20,512.75,514,506.5,511.75,1698
20081201|2008-11-20 11:30,20,511.75,514.25,508.75,511.75,1830
20081201|2008-11-20 12:00,20,511.25,513.75,510.25,512.75,1150
20081201|2008-11-20 12:30,20,513,514,511,514,1163
20081201|2008-11-20 13:00,20,514,518,510,510.75,3105
20081201|2008-11-20 18:00,21,507,507,501.5,501.75,542
20081201|2008-11-20 18:30,21,501.75,501.75,500,500.75,487
20081201|2008-11-20 19:00,21,500.75,501.75,500.25,500.75,6
20081201|2008-11-20 19:30,21,501.75,502.75,501,502.25,24
20081201|2008-11-20 20:00,21,502,502,501.5,501.5,5
20081201|2008-11-20 20:30,21,501.5,503.5,501.5,503.5,21
20081201|2008-11-20 21:00,21,503.5,504,501.5,501.5,62
20081201|2008-11-20 21:30,21,503,504.5,503,504.5,20
20081201|2008-11-20 22:00,21,504.5,505.25,504.5,504.75,28
20081201|2008-11-20 22:30,21,505.5,505.75,504.75,505.75,30
20081201|2008-11-20 23:00,21,505.75,506.5,505.75,506.5,28
20081201|2008-11-20 23:30,21,506.5,511.5,506.5,510.75,96
20081201|2008-11-21 00:00,21,511.25,512,511.25,512,39
20081201|2008-11-21 00:30,21,511.5,512.25,511.25,512.25,12
20081201|2008-11-21 01:00,21,513,514,510.25,511,29
20081201|2008-11-21 01:30,21,511,511,510.5,510.5,2
20081201|2008-11-21 02:00,21,510.25,510.25,510,510,9
20081201|2008-11-21 02:30,21,510,510,508.75,509.75,18
20081201|2008-11-21 03:00,21,509,509,508.5,508.5,3
20081201|2008-11-21 03:30,21,508.5,509,508.5,508.5,15
20081201|2008-11-21 04:00,21,508.5,508.5,508,508.5,16
20081201|2008-11-21 04:30,21,509.75,510,509.75,510,11
20081201|2008-11-21 05:00,21,509.25,509.25,507,507,122
20081201|2008-11-21 05:30,21,506.75,508.25,506.75,508,30
20081201|2008-11-21 09:30,21,507.5,514,506,507.25,4469
20081201|2008-11-21 10:00,21,506.75,507.25,502.25,503.25,2388
20081201|2008-11-21 10:30,21,503,506.75,502,503,1257
20081201|2008-11-21 11:00,21,503,505.75,502.25,504.5,1335
20081201|2008-11-21 11:30,21,504.25,507.25,503,503,1273
20081201|2008-11-21 12:00,21,503,503.5,498.75,500,2432
20081201|2008-11-21 12:30,21,500,504.75,496,502.75,3875
20081201|2008-11-21 13:00,21,503,505,497.5,498,2462
20081201|2008-11-23 18:00,24,502.25,506.25,502.25,503.5,436
20081201|2008-11-23 18:30,24,504.25,505.25,502.25,502.25,59
20081201|2008-11-23 19:00,24,502.25,503,502,503,44
20081201|2008-11-23 19:30,24,504,504,503.75,503.75,3
20081201|2008-11-23 20:00,24,503.5,504.25,503.25,504.25,14
20081201|2008-11-23 20:30,24,504.25,504.25,502.25,502.25,23
20081201|2008-11-23 21:00,24,503,504,503,504,17
20081201|2008-11-23 21:30,24,504.5,504.5,504.25,504.25,10
20081201|2008-11-23 22:00,24,504.5,504.75,503,503.25,15
20081201|2008-11-23 22:30,24,503.25,505,503,505,31
20081201|2008-11-23 23:00,24,504.25,504.5,504.25,504.5,5
20081201|2008-11-23 23:30,24,504.5,504.75,504.25,504.75,18
20081201|2008-11-24 00:00,24,504.25,504.25,504,504,9
20081201|2008-11-24 00:30,24,504.5,504.5,504.5,504.5,7
20081201|2008-11-24 01:00,24,504.25,504.5,504.25,504.25,10
20081201|2008-11-24 01:30,24,504.25,504.25,504.25,504.25,1
20081201|2008-11-24 02:00,24,504,504,503,503,56
20081201|2008-11-24 02:30,24,503,503,503,503,8
20081201|2008-11-24 03:00,24,501.5,502.25,501.25,502.25,5
20081201|2008-11-24 03:30,24,502.25,503,502,503,37
20081201|2008-11-24 04:00,24,505,506.5,505,506.5,48
20081201|2008-11-24 04:30,24,507,508.75,506.5,506.5,37
20081201|2008-11-24 05:00,24,506.5,506.75,505.75,506.75,55
20081201|2008-11-24 05:30,24,507.75,511,507.75,509.25,188
20081201|2008-11-24 09:30,24,507,559,503.5,544,13339
20081201|2008-11-24 10:00,24,544.25,547.5,537,545.75,2883
20081201|2008-11-24 10:30,24,545.5,547,538.5,540.5,1763
20081201|2008-11-24 11:00,24,540.75,542.5,536,538,1133
20081201|2008-11-24 11:30,24,538,540.75,536,538.25,850
20081201|2008-11-24 12:00,24,538.75,539.25,533,534,579
20081201|2008-11-24 12:30,24,534,538.5,528,538.5,1407
20081201|2008-11-24 13:00,24,538.5,540.5,531,537.5,1956
20081201|2008-11-24 18:00,25,537.75,539.5,535.5,536.75,149
20081201|2008-11-24 18:30,25,536.5,536.75,536,536,16
20081201|2008-11-24 19:00,25,536,538.25,534.75,536.75,69
20081201|2008-11-24 19:30,25,536.25,537.5,536.25,537.5,12
20081201|2008-11-24 20:00,25,537,537,537,537,2
20081201|2008-11-24 20:30,25,538,538.25,536.5,536.5,21
20081201|2008-11-24 21:00,25,535.75,535.75,535.75,535.75,4
20081201|2008-11-24 21:30,25,535.75,535.75,534,534,4
20081201|2008-11-24 22:00,25,533.75,534.5,533.5,534.25,21
20081201|2008-11-24 22:30,25,534.5,535.25,534.5,535.25,8
20081201|2008-11-24 23:00,25,533.75,535.25,533.75,533.75,4
20081201|2008-11-24 23:30,25,535.5,537,535.5,536.75,6
20081201|2008-11-25 00:00,25,535.75,537,535.75,537,11
20081201|2008-11-25 00:30,25,537,537,535.25,535.25,5
20081201|2008-11-25 01:00,25,535.25,535.25,534.25,534.25,3
20081201|2008-11-25 01:30,25,534.5,534.75,533,533,21
20081201|2008-11-25 02:00,25,532,532.5,531,532,20
20081201|2008-11-25 02:30,25,531,531,530,530.25,16
20081201|2008-11-25 03:00,25,530.25,531.5,530,531.5,10
20081201|2008-11-25 03:30,25,532.5,533,532.5,533,2
20081201|2008-11-25 04:00,25,533.5,533.5,533,533.5,7
20081201|2008-11-25 04:30,25,533.5,533.5,533,533,10
20081201|2008-11-25 05:00,25,532.5,533.25,532.25,532.5,15
20081201|2008-11-25 05:30,25,532.5,533.5,532,533.5,51
20081201|2008-11-25 09:30,25,533.5,537.25,529.5,531,3934
20081201|2008-11-25 10:00,25,530.75,534,528.5,532.25,992
20081201|2008-11-25 10:30,25,532.5,536.25,532,535.5,630
20081201|2008-11-25 11:00,25,535.75,539.25,534.75,538.25,638
20081201|2008-11-25 11:30,25,538.75,540.75,535,536.75,641
20081201|2008-11-25 12:00,25,536.5,540.75,535.75,539.25,522
20081201|2008-11-25 12:30,25,539.75,542.5,535.75,536.25,689
20081201|2008-11-25 13:00,25,536.25,537.5,531.75,534.75,687
20081201|2008-11-25 18:00,26,537.25,538.25,533,533,68
20081201|2008-11-25 18:30,26,534,535,534,534.75,47
20081201|2008-11-25 19:00,26,534.25,535,534.25,535,13
20081201|2008-11-25 20:00,26,534.5,535,534.25,534.25,11
20081201|2008-11-25 21:00,26,535,535,535,535,4
20081201|2008-11-25 21:30,26,534.5,534.5,534.5,534.5,1
20081201|2008-11-25 22:00,26,535,535,535,535,2
20081201|2008-11-25 22:30,26,535,535,535,535,1
20081201|2008-11-25 23:00,26,534,535,534,535,9
20081201|2008-11-26 00:30,26,535,535,534.5,534.5,3
20081201|2008-11-26 01:00,26,534.5,535.75,534.5,535.75,27
20081201|2008-11-26 01:30,26,536,536,536,536,4
20081201|2008-11-26 02:00,26,536,536.5,536,536.5,5
20081201|2008-11-26 02:30,26,537,537,537,537,3
20081201|2008-11-26 03:00,26,536.25,536.25,534,535.5,33
20081201|2008-11-26 03:30,26,537,537,537,537,24
20081201|2008-11-26 04:00,26,537.25,537.75,537.25,537.75,19
20081201|2008-11-26 04:30,26,537.75,538,536.5,537,20
20081201|2008-11-26 05:00,26,537.25,537.75,537.25,537.25,25
20081201|2008-11-26 05:30,26,538,538.25,537,537,10
20081201|2008-11-26 09:30,26,540,546.5,525.5,530.75,2705
20081201|2008-11-26 10:00,26,530.75,534.75,528.25,533.5,948
20081201|2008-11-26 10:30,26,532.75,536.5,532,535,394
20081201|2008-11-26 11:00,26,535.25,536.75,532.75,535.25,313
20081201|2008-11-26 11:30,26,535.25,536.25,534.25,535.25,278
20081201|2008-11-26 12:00,26,535.75,536.75,534.75,535.75,144
20081201|2008-11-26 12:30,26,535.75,535.75,533,534.75,123
20081201|2008-11-26 13:00,26,535,537,531.75,535.5,637
20081201|2008-11-27 18:00,28,545.25,546,542,545.75,99
20081201|2008-11-27 18:30,28,541,541.25,538.5,538.5,5
20081201|2008-11-27 19:00,28,539.25,541.5,539.25,541.5,45
20081201|2008-11-27 19:30,28,540.25,540.25,540.25,540.25,1
20081201|2008-11-27 20:00,28,541.75,541.75,541.75,541.75,1
20081201|2008-11-27 20:30,28,540.75,540.75,540.75,540.75,1
20081201|2008-11-27 22:00,28,539,539,539,539,1
20081201|2008-11-27 23:30,28,540.25,540.25,540.25,540.25,1
20081201|2008-11-28 00:30,28,539.25,539.25,539.25,539.25,1
20081201|2008-11-28 03:00,28,539.25,539.25,539,539,3
20081201|2008-11-28 03:30,28,538.25,538.25,537.5,537.5,7
20081201|2008-11-28 04:00,28,535,535,534.5,534.5,24
20081201|2008-11-28 04:30,28,534.75,534.75,534.75,534.75,1
20081201|2008-11-28 05:00,28,535.75,536,534.25,534.5,79
20081201|2008-11-28 05:30,28,534,534.5,533,533.5,25
20081201|2008-11-28 09:30,28,535,540,534.5,539.25,749
20081201|2008-11-28 10:00,28,538.75,539,537,537.25,140
20081201|2008-11-28 10:30,28,537.25,538.25,531.5,531.5,208
20081201|2008-11-28 11:00,28,531.75,534.5,531.5,534.25,221
20081201|2008-11-28 11:30,28,534.25,546.25,534,545,296
20081201|2008-11-30 18:00,1,541.75,543,538.25,539,92
20081201|2008-11-30 19:00,1,539.5,539.5,538.75,538.75,2
20081201|2008-11-30 19:30,1,540,540.25,540,540.25,9
20081201|2008-11-30 20:30,1,540,540,540,540,1
20081201|2008-11-30 21:30,1,539.75,539.75,539.75,539.75,3
20081201|2008-11-30 22:00,1,539.5,539.5,539.5,539.5,1
20081201|2008-11-30 22:30,1,539.75,539.75,539.75,539.75,3
20081201|2008-12-01 01:30,1,538.5,538.5,537,537,12
20081201|2008-12-01 02:00,1,537,537,537,537,8
20081201|2008-12-01 03:00,1,536.75,536.75,535,535,22
20081201|2008-12-01 03:30,1,535,535,534,534,12
20081201|2008-12-01 04:00,1,534.75,534.75,531.75,531.75,4
20081201|2008-12-01 04:30,1,532.25,532.25,526.75,530.5,112
20081201|2008-12-01 05:00,1,529.25,529.25,526.5,526.5,5
20081201|2008-12-01 09:30,1,512.5,526.5,507.25,507.5,749
20081201|2008-12-01 10:00,1,507.5,507.5,503.5,505.5,213
20081201|2008-12-01 10:30,1,505.5,508.25,505,508,69
20081201|2008-12-01 11:00,1,508,508.75,504,505.25,83
20081201|2008-12-01 11:30,1,505.25,508.75,505.25,507,94
20081201|2008-12-01 12:00,1,507.25,508.5,506.5,507,15
20081201|2008-12-01 12:30,1,507,508.25,505.75,507.75,27
20081201|2008-12-01 13:00,1,507.25,509.75,506.25,509.25,21
20081201|2008-12-01 18:00,2,508,510.5,507.75,510.5,5
20081201|2008-12-01 19:30,2,510.25,510.25,510.25,510.25,1
20081201|2008-12-01 23:30,2,512.5,512.5,512.5,512.5,2
20081201|2008-12-02 00:30,2,512.5,512.5,512.5,512.5,2
20081201|2008-12-02 03:30,2,513.75,513.75,513.75,513.75,3
20081201|2008-12-02 05:00,2,513.75,513.75,513.75,513.75,1
20081201|2008-12-02 09:30,2,518.25,519.75,504.5,505.5,184
20081201|2008-12-02 10:00,2,504.5,509,504.5,507.75,40
20081201|2008-12-02 10:30,2,508,510,505.5,509,11
20081201|2008-12-02 11:00,2,510.75,512.5,510.75,512.5,6
20081201|2008-12-02 12:00,2,511.25,511.25,511.25,511.25,2
20081201|2008-12-02 12:30,2,506.75,506.75,505.25,505.75,91
20081201|2008-12-02 13:00,2,506.75,508.25,506.75,506.75,16
20081201|2008-12-02 18:00,3,511,511,511,511,1
20081201|2008-12-02 18:30,3,511,511,511,511,1
20081201|2008-12-02 19:00,3,510.75,510.75,510.75,510.75,4
20081201|2008-12-03 09:30,3,502,512.5,501.5,512.25,46
20081201|2008-12-03 10:00,3,514.25,514.25,513,513,23
20081201|2008-12-03 10:30,3,513.75,514.25,513.75,514.25,10
20081201|2008-12-03 11:00,3,513.5,513.5,512,513.5,21
20081201|2008-12-03 11:30,3,512.75,512.75,510,510,22
20081201|2008-12-03 12:00,3,508,508,505,505,5
20081201|2008-12-03 12:30,3,502.25,504.5,502.25,504.5,4
20081201|2008-12-03 13:00,3,504.75,504.75,500,500,34
20081201|2008-12-03 18:30,4,498.25,498.25,498,498,2
20081201|2008-12-03 19:30,4,498.5,498.5,498.5,498.5,3
20081201|2008-12-03 20:00,4,499.25,500,499.25,499.5,33
20081201|2008-12-03 20:30,4,499.5,499.75,498.5,499.25,13
20081201|2008-12-03 21:00,4,499.5,499.5,497.5,498,11
20081201|2008-12-04 00:00,4,496.5,496.5,496.5,496.5,1
20081201|2008-12-04 05:30,4,497.25,498.25,497.25,498.25,4
20081201|2008-12-04 09:30,4,499.75,499.75,483,483,33
20081201|2008-12-04 10:00,4,482.5,482.5,475,476.5,62
20081201|2008-12-04 10:30,4,479,479,477.75,478,7
20081201|2008-12-04 11:00,4,480,480,477,477,17
20081201|2008-12-04 11:30,4,473.5,473.5,473.5,473.5,1
20081201|2008-12-04 12:00,4,474.75,474.75,474.75,474.75,1
20081201|2008-12-04 13:00,4,471.25,471.25,467,467,4
20081201|2008-12-04 18:00,5,468.25,468.25,468.25,468.25,1
20081201|2008-12-04 20:00,5,465,465,465,465,1
20081201|2008-12-04 21:00,5,464.75,464.75,464.75,464.75,5
20081201|2008-12-05 03:30,5,464.25,464.25,464.25,464.25,8
20081201|2008-12-05 09:30,5,460.75,464,457,457.25,12
20081201|2008-12-05 10:00,5,459.5,459.5,455,455,8
20081201|2008-12-05 11:00,5,461,461,461,461,2
20081201|2008-12-05 13:00,5,460.5,462,456,457,16
20081201|2008-12-08 02:30,8,474.75,474.75,474.75,474.75,1
20081201|2008-12-08 09:30,8,481.5,481.5,480.5,481.5,22
20081201|2008-12-08 10:00,8,476,477.75,476,477.5,7
20081201|2008-12-08 10:30,8,475.5,476,475.5,476,2
20081201|2008-12-08 11:00,8,472.5,475,472.5,475,3
20081201|2008-12-08 12:30,8,467,467,467,467,1
20081201|2008-12-08 18:00,9,475.25,475.25,475,475,4
20081201|2008-12-09 09:30,9,476,478.5,472,478.25,68
20081201|2008-12-09 11:30,9,477.25,477.25,477.25,477.25,2
20081201|2008-12-09 12:00,9,477,477.5,477,477.5,10
20081201|2008-12-09 12:30,9,477,477,475.5,475.5,24
20081201|2008-12-09 19:00,10,471.75,471.75,471.75,471.75,3
20081201|2008-12-10 09:30,10,483,483,479,479,7
20081201|2008-12-10 10:30,10,486,486.25,486,486.25,3
20081201|2008-12-10 11:00,10,488.75,489.25,488.75,489,11
20081201|2008-12-10 11:30,10,489,489,488,488,16
20081201|2008-12-10 13:00,10,484.75,491,484.75,491,4
20081201|2008-12-11 02:00,11,490,490,490,490,3
20081201|2008-12-11 09:30,11,491,491,491,491,4
20081201|2008-12-11 10:00,11,492.5,492.5,492.5,492.5,1
20081201|2008-12-11 11:30,11,497,497,497,497,6
20081201|2008-12-11 12:00,11,495,495,495,495,1
20081201|2008-12-11 12:30,11,495,495,495,495,1
20081201|2008-12-11 13:00,11,490,492.75,490,491.5,26
20081201|2008-12-11 18:00,12,492,492,492,492,1
20081201|2008-12-12 05:30,12,479.25,479.25,479.25,479.25,1
20081201|2008-12-12 09:30,12,476.5,483,476,480.75,13
20081201|2008-12-12 10:00,12,479.75,479.75,479.75,479.75,6
20081201|2008-12-12 11:00,12,495.5,495.5,495.5,495.5,1
20081201|2008-12-12 11:30,12,508,508,508,508,1
20090301|2008-05-04 20:00,5,860,860,860,860,0
20090301|2008-05-05 09:30,5,860,867.5,855.75,856.25,0
20090301|2008-05-05 10:00,5,855,865.25,855,861,0
20090301|2008-05-05 10:30,5,858.5,858.5,855.5,855.5,0
20090301|2008-05-05 11:00,5,854.25,859.5,854.25,859.25,0
20090301|2008-05-05 11:30,5,859,859.5,859,859,0
20090301|2008-05-05 12:00,5,860,861,859,861,0
20090301|2008-05-05 12:30,5,860.25,860.25,853.25,853.25,0
20090301|2008-05-05 13:00,5,852,856.25,852,855.75,0
20090301|2008-05-05 13:30,5,856.5,856.5,856.5,856.5,0
20090301|2008-05-05 22:00,6,858,859,858,859,0
20090301|2008-05-06 09:30,6,858.5,873,858.25,873,0
20090301|2008-05-06 10:00,6,872.25,876,872.25,876,0
20090301|2008-05-06 10:30,6,877,882,877,882,0
20090301|2008-05-06 11:00,6,880.75,883.5,880.25,880.25,0
20090301|2008-05-06 11:30,6,876.75,876.75,876.75,876.75,0
20090301|2008-05-06 12:00,6,876,876,875,875,0
20090301|2008-05-06 13:00,6,871,871.25,869,869,0
20090301|2008-05-06 13:30,6,869,869,869,869,0
20090301|2008-05-07 09:30,7,872,872,855,855,0
20090301|2008-05-07 10:30,7,862,862,862,862,0
20090301|2008-05-07 12:00,7,864,864,864,864,0
20090301|2008-05-07 12:30,7,862,862,862,862,0
20090301|2008-05-07 13:00,7,860.5,861.25,859,859,0
20090301|2008-05-07 13:30,7,859.5,859.5,859.5,859.5,0
20090301|2008-05-07 19:30,8,860.5,860.5,860.5,860.5,0
20090301|2008-05-08 09:30,8,869.5,871,869.5,871,0
20090301|2008-05-08 10:00,8,876,881.75,876,881,0
20090301|2008-05-08 10:30,8,881,886.25,881,886.25,0
20090301|2008-05-08 11:00,8,891.25,892,887,890.75,0
20090301|2008-05-08 11:30,8,884,884,884,884,0
20090301|2008-05-08 12:00,8,886.5,886.5,882.5,882.5,0
20090301|2008-05-08 12:30,8,882.75,882.75,872,873,0
20090301|2008-05-08 13:00,8,872,872.5,870.75,872.5,0
20090301|2008-05-08 13:30,8,874,874,874,874,0
20090301|2008-05-09 05:30,9,889,889,889,889,0
20090301|2008-05-09 09:30,9,870.5,870.5,848.5,851,0
20090301|2008-05-09 10:00,9,851,856.75,850.75,852,0
20090301|2008-05-09 11:30,9,856,856.5,856,856.5,0
20090301|2008-05-09 12:00,9,857.5,861,856.5,858,0
20090301|2008-05-09 12:30,9,855,855,852,852,0
20090301|2008-05-09 13:00,9,856.75,856.75,856.75,856.75,0
20090301|2008-05-09 13:30,9,858,858,858,858,0
20090301|2008-05-11 18:00,12,858,858,858,858,0
20090301|2008-05-12 09:30,12,860,862.25,850,850,0
20090301|2008-05-12 10:00,12,853,856.75,853,856.25,0
20090301|2008-05-12 10:30,12,856.25,856.25,856.25,856.25,0
20090301|2008-05-12 11:30,12,856.25,856.25,856.25,856.25,0
20090301|2008-05-12 12:00,12,856.25,856.25,854,854,0
20090301|2008-05-12 12:30,12,853.5,856.5,853.5,856.25,0
20090301|2008-05-12 13:00,12,859,859,859,859,0
20090301|2008-05-12 13:30,12,858.25,858.25,858.25,858.25,0
20090301|2008-05-13 09:30,13,845.75,848.75,843.25,848.75,0
20090301|2008-05-13 10:00,13,850,854,850,853.25,0
20090301|2008-05-13 10:30,13,858.75,859,858,859,0
20090301|2008-05-13 11:00,13,857.5,857.5,855.75,855.75,0
20090301|2008-05-13 11:30,13,853,853,851,851,0
20090301|2008-05-13 12:00,13,848.75,849.25,847,847,0
20090301|2008-05-13 12:30,13,847,848.25,845.5,848,0
20090301|2008-05-13 13:00,13,849.5,849.5,849.5,849.5,0
20090301|2008-05-13 13:30,13,849,849,849,849,0
20090301|2008-05-13 18:00,14,851,851,851,851,0
20090301|2008-05-14 04:30,14,849.25,849.25,849.25,849.25,0
20090301|2008-05-14 05:00,14,849.25,849.25,849.25,849.25,0
20090301|2008-05-14 05:30,14,846,846,846,846,0
20090301|2008-05-14 09:30,14,849.25,849.25,834.75,836,0
20090301|2008-05-14 10:00,14,835.5,835.5,835.5,835.5,0
20090301|2008-05-14 10:30,14,835,835,824,824.75,0
20090301|2008-05-14 11:00,14,824,825.25,819,825,0
20090301|2008-05-14 11:30,14,824.5,827.5,824,824,0
20090301|2008-05-14 12:00,14,825,825,824,824,0
20090301|2008-05-14 12:30,14,827.75,828,824.75,825,0
20090301|2008-05-14 13:00,14,823,823,818.5,818.5,0
20090301|2008-05-14 13:30,14,818.5,818.5,818.5,818.5,0
20090301|2008-05-15 09:30,15,815.5,825,815.5,824.75,0
20090301|2008-05-15 10:00,15,823.5,826.75,823.5,826.75,0
20090301|2008-05-15 10:30,15,822.75,822.75,815,817,0
20090301|2008-05-15 11:00,15,818,818,814.25,817.5,0
20090301|2008-05-15 11:30,15,815.25,815.25,804,806.5,0
20090301|2008-05-15 12:00,15,812,812,812,812,0
20090301|2008-05-15 12:30,15,810.75,820.25,810.75,819.5,0
20090301|2008-05-15 13:00,15,825,825,820.25,820.25,0
20090301|2008-05-15 13:30,15,823,823,823,823,0
20090301|2008-05-15 23:00,16,825.5,825.5,821.25,821.25,0
20090301|2008-05-16 02:00,16,825.75,825.75,825.75,825.75,0
20090301|2008-05-16 04:00,16,831.25,831.25,831,831,0
20090301|2008-05-16 05:00,16,831,831,831,831,0
20090301|2008-05-16 09:30,16,831,834,827.25,830.75,0
20090301|2008-05-16 10:00,16,831.5,833,829.75,830.5,0
20090301|2008-05-16 10:30,16,830,830,827.75,829,0
20090301|2008-05-16 11:00,16,825,827.5,820.5,826.25,0
20090301|2008-05-16 11:30,16,819,819,817,817,0
20090301|2008-05-16 12:30,16,821.75,821.75,821.75,821.75,0
20090301|2008-05-16 13:00,16,823.75,826.25,823.25,826,0
20090301|2008-05-16 13:30,16,826.5,826.5,826.5,826.5,0
20090301|2008-05-19 02:30,19,825,825,825,825,0
20090301|2008-05-19 09:30,19,829.5,840,825.25,838.75,0
20090301|2008-05-19 10:00,19,840,840,833.25,834.5,0
20090301|2008-05-19 10:30,19,838.75,846,837.75,846,0
20090301|2008-05-19 11:00,19,846,854.5,845.25,848.25,0
20090301|2008-05-19 11:30,19,850.5,850.5,850,850,0
20090301|2008-05-19 12:00,19,851,851.5,846.25,850.25,0
20090301|2008-05-19 12:30,19,853,855,848.75,848.75,0
20090301|2008-05-19 13:00,19,847.25,847.25,843,844.75,0
20090301|2008-05-19 13:30,19,842.5,842.5,842.5,842.5,0
20090301|2008-05-19 18:30,20,848,848,848,848,0
20090301|2008-05-19 19:00,20,852.75,852.75,852.75,852.75,0
20090301|2008-05-19 22:30,20,856,856,856,856,0
20090301|2008-05-20 02:00,20,856.75,856.75,856,856,0
20090301|2008-05-20 09:30,20,852,856.25,851,854.5,0
20090301|2008-05-20 10:00,20,855.5,855.5,846,852.5,0
20090301|2008-05-20 10:30,20,852,854,849.75,854,0
20090301|2008-05-20 11:00,20,850.5,855,850.5,855,0
20090301|2008-05-20 11:30,20,855.75,856,855.75,856,0
20090301|2008-05-20 12:00,20,855,855,855,855,0
20090301|2008-05-20 12:30,20,854.75,854.75,852,853.5,0
20090301|2008-05-20 13:00,20,853.75,853.75,837.5,838,0
20090301|2008-05-20 13:30,20,836.5,836.5,836.5,836.5,0
20090301|2008-05-21 09:30,21,841.25,841.25,833.25,833.25,0
20090301|2008-05-21 10:00,21,831.25,833,831,832.75,0
20090301|2008-05-21 11:30,21,837.5,839,837.5,838,0
20090301|2008-05-21 12:00,21,841.25,844.5,841.25,842,0
20090301|2008-05-21 13:00,21,838,838,832.25,833.25,0
20090301|2008-05-21 13:30,21,832.5,832.5,832.5,832.5,0
20090301|2008-05-22 04:30,22,838,838,838,838,0
20090301|2008-05-22 05:30,22,837,837,837,837,0
20090301|2008-05-22 09:30,22,834.75,834.75,829,829,0
20090301|2008-05-22 10:00,22,825.75,825.75,825.25,825.25,0
20090301|2008-05-22 10:30,22,819,819.75,811.75,813,0
20090301|2008-05-22 11:00,22,810,814.25,808.5,814.25,0
20090301|2008-05-22 11:30,22,808.5,809.75,808,809,0
20090301|2008-05-22 12:30,22,812.25,814.5,812,814,0
20090301|2008-05-22 13:00,22,808.75,808.75,799.25,799.25,0
20090301|2008-05-22 13:30,22,801,801,801,801,0
20090301|2008-05-23 09:30,23,805,806.25,801,804,0
20090301|2008-05-23 10:00,23,800.25,800.25,796,796,0
20090301|2008-05-23 11:00,23,799,803.25,799,803.25,0
20090301|2008-05-23 11:30,23,803.75,803.75,803.5,803.5,0
20090301|2008-05-23 12:00,23,804.25,812.5,804.25,809.25,0
20090301|2008-05-23 12:30,23,813.25,813.5,812.25,812.25,0
20090301|2008-05-23 13:00,23,807,809.25,805,808,0
20090301|2008-05-23 13:30,23,807.5,807.5,807.5,807.5,0
20090301|2008-05-27 09:30,27,812.75,814.75,811.25,813.75,0
20090301|2008-05-27 10:00,27,812,812,810.5,810.75,0
20090301|2008-05-27 10:30,27,815,815,812.75,812.75,0
20090301|2008-05-27 11:00,27,816,820.5,816,819,0
20090301|2008-05-27 11:30,27,814,815,814,814,0
20090301|2008-05-27 12:00,27,813.25,816,813,816,0
20090301|2008-05-27 12:30,27,817,817,817,817,0
20090301|2008-05-27 13:00,27,817,817,817,817,0
20090301|2008-05-27 13:30,27,815,815,815,815,0
20090301|2008-05-28 09:30,28,804.5,807.5,804.5,805.75,0
20090301|2008-05-28 10:00,28,803.75,804.75,800,804.5,0
20090301|2008-05-28 10:30,28,805.5,806.75,804,804,0
20090301|2008-05-28 11:00,28,808.5,811.5,808,811.5,0
20090301|2008-05-28 11:30,28,813.75,814,813,813,0
20090301|2008-05-28 12:00,28,817.75,821.5,817.75,818,0
20090301|2008-05-28 12:30,28,818.25,818.75,813.75,813.75,0
20090301|2008-05-28 13:00,28,814,818,813.25,813.25,0
20090301|2008-05-28 13:30,28,815,815,815,815,0
20090301|2008-05-28 18:00,29,818,818,813.5,813.5,0
20090301|2008-05-28 19:30,29,812.5,812.5,812.5,812.5,0
20090301|2008-05-29 02:00,29,810.5,810.5,810.5,810.5,0
20090301|2008-05-29 05:30,29,810.5,810.5,808.5,808.5,0
20090301|2008-05-29 09:30,29,810,810,802.5,802.5,0
20090301|2008-05-29 10:00,29,803,806,803,803.75,0
20090301|2008-05-29 10:30,29,803,804.25,803,804.25,0
20090301|2008-05-29 11:00,29,802,802,795.25,797,0
20090301|2008-05-29 11:30,29,792,794.5,792,794,0
20090301|2008-05-29 12:00,29,793.75,794.75,790,794.75,0
20090301|2008-05-29 12:30,29,794,796,794,795.75,0
20090301|2008-05-29 13:00,29,799,803.25,799,803.25,0
20090301|2008-05-29 13:30,29,800.5,800.5,800.5,800.5,0
20090301|2008-05-30 04:00,30,798.75,798.75,798.25,798.25,0
20090301|2008-05-30 05:00,30,799.5,799.5,799.5,799.5,0
20090301|2008-05-30 09:30,30,800.75,807.25,800.75,807,0
20090301|2008-05-30 10:00,30,806.5,811,806.5,809,0
20090301|2008-05-30 10:30,30,810.5,812.75,810.5,812.75,0
20090301|2008-05-30 11:00,30,810,810.5,810,810,0
20090301|2008-05-30 11:30,30,810,810,803,803,0
20090301|2008-05-30 12:00,30,803,804.75,803,804.25,0
20090301|2008-05-30 12:30,30,810.5,810.5,810,810.25,0
20090301|2008-05-30 13:00,30,817,820,817,818.75,0
20090301|2008-05-30 13:30,30,819,819,819,819,0
20090301|2008-06-02 09:30,2,821.75,846,821.5,845.25,0
20090301|2008-06-02 10:00,2,845,851.25,842.75,850.5,0
20090301|2008-06-02 10:30,2,848.25,854,848,853.75,0
20090301|2008-06-02 11:00,2,850.5,850.5,846.5,847,0
20090301|2008-06-02 11:30,2,844.5,844.5,838,838,0
20090301|2008-06-02 12:00,2,838,839.75,837.75,839,0
20090301|2008-06-02 12:30,2,846.25,846.25,841.5,841.5,0
20090301|2008-06-02 13:00,2,837.75,842.75,837.75,842.75,0
20090301|2008-06-02 13:30,2,840.5,840.5,840.5,840.5,0
20090301|2008-06-03 09:30,3,832.75,837.75,829.75,830.25,0
20090301|2008-06-03 10:00,3,830,833,829.5,833,0
20090301|2008-06-03 10:30,3,830,832,830,831.5,0
20090301|2008-06-03 11:00,3,832.25,835,832.25,835,0
20090301|2008-06-03 11:30,3,832.5,833.5,832.5,833.25,0
20090301|2008-06-03 12:00,3,830.75,830.75,825.25,826.25,0
20090301|2008-06-03 12:30,3,817.75,818.5,807.75,814.5,0
20090301|2008-06-03 13:00,3,807.75,807.75,807.75,807.75,0
20090301|2008-06-03 13:30,3,811,811,811,811,0
20090301|2008-06-03 18:00,4,812,812.25,811.75,811.75,0
20090301|2008-06-03 18:30,4,813.75,814.5,813.75,814.25,0
20090301|2008-06-03 20:00,4,812.5,812.5,812.5,812.5,0
20090301|2008-06-04 00:30,4,813,813,813,813,0
20090301|2008-06-04 02:00,4,811.5,811.5,811.5,811.5,0
20090301|2008-06-04 03:30,4,811.75,811.75,811.5,811.75,0
20090301|2008-06-04 04:00,4,811,811,811,811,0
20090301|2008-06-04 05:30,4,811,811,811,811,0
20090301|2008-06-04 09:30,4,811,822.5,811,818.5,0
20090301|2008-06-04 10:00,4,819,819,813.25,814,0
20090301|2008-06-04 10:30,4,813,816.5,812.25,814.25,0
20090301|2008-06-04 11:00,4,817.25,818.75,816.25,818,0
20090301|2008-06-04 11:30,4,820,820,819.75,819.75,0
20090301|2008-06-04 12:00,4,821.75,821.75,821.75,821.75,0
20090301|2008-06-04 12:30,4,820.25,820.25,813.5,815,0
20090301|2008-06-04 13:00,4,815.5,819,815.5,817.5,0
20090301|2008-06-04 13:30,4,818,818,818,818,0
20090301|2008-06-04 18:00,5,817.25,817.25,817.25,817.25,0
20090301|2008-06-04 20:30,5,818,818,818,818,0
20090301|2008-06-05 03:30,5,820,820,820,820,0
20090301|2008-06-05 04:00,5,820,820,820,820,0
20090301|2008-06-05 09:30,5,827,836.5,827,833.75,0
20090301|2008-06-05 10:00,5,832.75,835.75,832,835.75,0
20090301|2008-06-05 10:30,5,834,839.75,834,835,0
20090301|2008-06-05 11:00,5,834.75,835,831.5,832,0
20090301|2008-06-05 11:30,5,832.75,833.5,828.25,833.5,0
20090301|2008-06-05 12:00,5,834.25,837,833.25,837,0
20090301|2008-06-05 12:30,5,834.5,838.5,833,837.75,0
20090301|2008-06-05 13:00,5,836.5,846,835.75,846,0
20090301|2008-06-05 13:30,5,847,847,847,847,0
20090301|2008-06-05 20:30,6,845.5,845.5,845.5,845.5,0
20090301|2008-06-05 23:30,6,847.5,847.5,847.5,847.5,0
20090301|2008-06-06 00:00,6,847.5,847.5,847.5,847.5,0
20090301|2008-06-06 09:30,6,857.25,873.5,857.25,871.25,0
20090301|2008-06-06 10:00,6,870.25,887,870.25,882.25,0
20090301|2008-06-06 10:30,6,882.25,882.5,873.5,875.5,0
20090301|2008-06-06 11:00,6,877,877,866.25,868.25,0
20090301|2008-06-06 11:30,6,868.5,868.5,865,865,0
20090301|2008-06-06 12:00,6,877,878.75,877,877.25,0
20090301|2008-06-06 12:30,6,875.5,875.5,869.75,871.75,0
20090301|2008-06-06 13:00,6,871.5,875.75,868.5,872,0
20090301|2008-06-06 13:30,6,873.25,873.25,873.25,873.25,0
20090301|2008-06-08 18:00,9,886,886,886,886,0
20090301|2008-06-08 18:30,9,890,890,890,890,0
20090301|2008-06-08 21:30,9,890.5,890.5,890.5,890.5,0
20090301|2008-06-08 22:00,9,890.5,890.5,890.5,890.5,0
20090301|2008-06-09 03:30,9,887.25,887.25,887.25,887.25,0
20090301|2008-06-09 04:00,9,887,887,887,887,0
20090301|2008-06-09 09:30,9,887,891.5,875,875,2
20090301|2008-06-09 10:00,9,874.25,882,874.25,874.25,0
20090301|2008-06-09 10:30,9,873.25,873.75,870,870,0
20090301|2008-06-09 11:00,9,866.5,867.75,863.75,863.75,0
20090301|2008-06-09 11:30,9,867,868.25,867,868.25,0
20090301|2008-06-09 12:00,9,865.75,869.25,864,869.25,0
20090301|2008-06-09 12:30,9,864.5,866.5,864.5,864.5,0
20090301|2008-06-09 13:00,9,864.75,866.5,849,856.5,0
20090301|2008-06-09 13:30,9,850.5,850.5,850.5,850.5,0
20090301|2008-06-09 20:00,10,858.5,858.5,858.5,858.5,0
20090301|2008-06-10 02:30,10,853.25,853.25,853.25,853.25,0
20090301|2008-06-10 09:30,10,857.25,864,855,856,0
20090301|2008-06-10 10:00,10,856,856,850.5,850.75,0
20090301|2008-06-10 10:30,10,855,855,852,852,0
20090301|2008-06-10 11:00,10,851,857,851,852.25,0
20090301|2008-06-10 11:30,10,858.5,866,858.5,866,0
20090301|2008-06-10 12:00,10,864.75,866.25,860,860,0
20090301|2008-06-10 12:30,10,860.5,868.5,860.25,864.25,0
20090301|2008-06-10 13:00,10,868.5,870.5,867.75,868.75,0
20090301|2008-06-10 13:30,10,871,871,871,871,0
20090301|2008-06-10 18:30,11,871.75,871.75,871.75,871.75,0
20090301|2008-06-10 23:30,11,875,875,875,875,0
20090301|2008-06-11 01:00,11,874.5,874.5,874.5,874.5,0
20090301|2008-06-11 01:30,11,874.5,874.5,874.5,874.5,0
20090301|2008-06-11 03:30,11,878,878,878,878,0
20090301|2008-06-11 05:00,11,881,882.75,881,882.25,0
20090301|2008-06-11 05:30,11,878.25,878.25,878.25,878.25,0
20090301|2008-06-11 09:30,11,875,900.5,875,899,0
20090301|2008-06-11 10:00,11,901.75,917.75,901.75,908,0
20090301|2008-06-11 10:30,11,902.5,917.25,902.5,913.75,0
20090301|2008-06-11 11:00,11,920,926.25,917,919,0
20090301|2008-06-11 11:30,11,920,927,920,925,0
20090301|2008-06-11 12:00,11,928,928,927,927,0
20090301|2008-06-11 12:30,11,930.75,930.75,930.75,930.75,0
20090301|2008-06-11 13:00,11,931,931,931,931,0
20090301|2008-06-11 13:30,11,931,931,931,931,0
20090301|2008-06-11 18:00,12,934.25,934.25,931,931,0
20090301|2008-06-11 21:00,12,934,934,934,934,0
20090301|2008-06-11 21:30,12,934,934,934,934,0
20090301|2008-06-12 01:30,12,932,932,932,932,0
20090301|2008-06-12 04:00,12,924.25,924.25,924.25,924.25,0
20090301|2008-06-12 05:30,12,914,914,914,914,0
20090301|2008-06-12 09:30,12,921,921,900,900,0
20090301|2008-06-12 10:00,12,901,909,900,908,0
20090301|2008-06-12 10:30,12,905,915.75,904,915,0
20090301|2008-06-12 11:00,12,918.25,918.5,911.5,917,0
20090301|2008-06-12 11:30,12,917.75,924.5,917.75,924.5,0
20090301|2008-06-12 12:00,12,925.75,930.25,919,919,0
20090301|2008-06-12 12:30,12,918,926.25,915.25,926.25,0
20090301|2008-06-12 13:00,12,914.5,914.5,911.5,911.75,0
20090301|2008-06-12 13:30,12,912.5,912.5,912.5,912.5,0
20090301|2008-06-13 05:30,13,903,903,903,903,0
20090301|2008-06-13 09:30,13,903.25,913.75,901,909.25,0
20090301|2008-06-13 10:00,13,904.75,912,903,912,0
20090301|2008-06-13 10:30,13,911.75,928.5,911.75,926,0
20090301|2008-06-13 11:00,13,925.75,930,922.25,927.5,0
20090301|2008-06-13 11:30,13,932.25,944.75,928.75,941,0
20090301|2008-06-13 12:00,13,936.5,945.75,936.5,945.75,0
20090301|2008-06-13 12:30,13,947.75,951.25,937.5,937.5,0
20090301|2008-06-13 13:00,13,936.5,945.25,932,942.25,0
20090301|2008-06-13 13:30,13,942,942,942,942,0
20090301|2008-06-16 09:30,16,970,970.25,954.5,959.25,0
20090301|2008-06-16 10:00,16,957.5,963.75,951.25,960,0
20090301|2008-06-16 10:30,16,958.25,958.25,956.5,956.5,0
20090301|2008-06-16 11:00,16,950,956.75,950,956.75,0
20090301|2008-06-16 11:30,16,957.75,960.75,951,951,0
20090301|2008-06-16 12:00,16,948.25,950.5,945.5,946,0
20090301|2008-06-16 12:30,16,945,947.25,941,943,0
20090301|2008-06-16 13:00,16,944,944,939,940,0
20090301|2008-06-16 13:30,16,939.5,939.5,939.5,939.5,0
20090301|2008-06-16 18:00,17,933.25,938.5,932,936.25,0
20090301|2008-06-16 20:00,17,934.25,934.25,934.25,934.25,0
20090301|2008-06-16 21:30,17,938,938,938,938,0
20090301|2008-06-17 04:00,17,944,944,944,944,0
20090301|2008-06-17 09:30,17,938.25,949.25,932.75,945,0
20090301|2008-06-17 10:00,17,946.25,950.5,946,948.75,0
20090301|2008-06-17 10:30,17,952,955,952,953,0
20090301|2008-06-17 11:00,17,953.75,958.75,953.75,954.75,0
20090301|2008-06-17 11:30,17,955,957.75,954.75,957.75,0
20090301|2008-06-17 12:00,17,959,959,956,956.5,0
20090301|2008-06-17 12:30,17,957.75,960,957.75,960,0
20090301|2008-06-17 13:00,17,959.25,962.5,959.25,961.25,0
20090301|2008-06-17 13:30,17,961,961,961,961,0
20090301|2008-06-17 19:30,18,964,964,964,964,0
20090301|2008-06-17 20:30,18,971.5,971.5,971.5,971.5,0
20090301|2008-06-18 01:00,18,975,975,975,975,0
20090301|2008-06-18 02:30,18,974.5,975,974.5,975,0
20090301|2008-06-18 05:30,18,966.25,966.25,966.25,966.25,0
20090301|2008-06-18 09:30,18,966,967.75,950.25,959,0
20090301|2008-06-18 10:00,18,962,966.75,958.5,959.25,0
20090301|2008-06-18 10:30,18,955.75,956.25,955.25,956.25,0
20090301|2008-06-18 11:00,18,959,964,958.75,963.5,0
20090301|2008-06-18 11:30,18,967,969.75,965.75,969.75,0
20090301|2008-06-18 12:00,18,966.25,966.25,966.25,966.25,0
20090301|2008-06-18 12:30,18,966.25,970,966.25,969.75,0
20090301|2008-06-18 13:00,18,971.25,974,964.25,964.25,0
20090301|2008-06-18 13:30,18,967,967,967,967,0
20090301|2008-06-19 00:30,19,969.75,969.75,969.75,969.75,0
20090301|2008-06-19 09:30,19,956,961.25,955,957.5,0
20090301|2008-06-19 10:00,19,956.5,956.5,950,956.5,0
20090301|2008-06-19 10:30,19,954.75,954.75,949,952.5,0
20090301|2008-06-19 11:00,19,950.5,951,947.25,947.25,0
20090301|2008-06-19 11:30,19,946.5,948.5,943.5,948,0
20090301|2008-06-19 12:00,19,944,944.5,940.75,940.75,0
20090301|2008-06-19 12:30,19,940.25,940.25,938.5,940.25,1
20090301|2008-06-19 13:00,19,944.25,945.25,943.5,943.5,0
20090301|2008-06-19 13:30,19,943,943,943,943,0
20090301|2008-06-19 20:00,20,937,937,937,937,0
20090301|2008-06-19 20:30,20,937.25,937.25,937.25,937.25,0
20090301|2008-06-20 01:00,20,935.75,936.75,935.75,936.75,0
20090301|2008-06-20 09:30,20,943,955.75,943,946.75,1
20090301|2008-06-20 10:00,20,950.75,950.75,937.5,937.5,0
20090301|2008-06-20 10:30,20,935,936.5,927,935.25,0
20090301|2008-06-20 11:00,20,932.75,932.75,930,932.5,0
20090301|2008-06-20 11:30,20,932,933.75,932,932.25,0
20090301|2008-06-20 12:00,20,931.75,932.25,931.75,932.25,0
20090301|2008-06-20 12:30,20,931.75,931.75,925.75,925.75,0
20090301|2008-06-20 13:00,20,929.25,929.75,927.75,929.25,0
20090301|2008-06-20 13:30,20,928.25,928.25,928.25,928.25,0
20090301|2008-06-22 22:00,23,914,914,914,914,0
20090301|2008-06-23 09:30,23,903.5,917.75,903.5,916.5,0
20090301|2008-06-23 10:00,23,915.5,918.75,913.5,917.5,0
20090301|2008-06-23 10:30,23,918,920.25,917.5,920.25,0
20090301|2008-06-23 11:00,23,921.75,925,921.75,925,0
20090301|2008-06-23 11:30,23,928,929,926,926,0
20090301|2008-06-23 12:00,23,928.75,933.25,928,933.25,0
20090301|2008-06-23 12:30,23,926.5,927.25,925.75,925.75,0
20090301|2008-06-23 13:00,23,928.5,930,927,929.25,0
20090301|2008-06-23 13:30,23,928,928,928,928,0
20090301|2008-06-23 18:00,24,928,928,928,928,0
20090301|2008-06-24 00:00,24,928,928,928,928,0
20090301|2008-06-24 05:30,24,928,928,928,928,0
20090301|2008-06-24 09:30,24,928,939.5,925.75,934,0
20090301|2008-06-24 10:00,24,931.25,931.5,928.75,931.25,0
20090301|2008-06-24 10:30,24,928,928,926.75,927.75,0
20090301|2008-06-24 11:00,24,929.75,938.5,929.75,938.5,0
20090301|2008-06-24 11:30,24,942,945.25,933,934,0
20090301|2008-06-24 12:00,24,934,938,934,936,0
20090301|2008-06-24 12:30,24,935,935.75,935,935.75,0
20090301|2008-06-24 13:00,24,933.25,933.25,930.25,931.75,0
20090301|2008-06-24 13:30,24,932.25,932.25,932.25,932.25,0
20090301|2008-06-24 18:00,25,932,932,932,932,0
20090301|2008-06-25 01:00,25,934.5,934.5,934.5,934.5,0
20090301|2008-06-25 01:30,25,934.5,934.5,934.5,934.5,0
20090301|2008-06-25 02:00,25,935,935,935,935,0
20090301|2008-06-25 02:30,25,935,935,935,935,0
20090301|2008-06-25 03:30,25,935.5,935.5,935.5,935.5,0
20090301|2008-06-25 09:30,25,939,947.25,939,944.5,0
20090301|2008-06-25 10:00,25,946.5,946.5,943,943.5,0
20090301|2008-06-25 10:30,25,941.25,944,940,941.75,0
20090301|2008-06-25 11:00,25,946.25,955,946.25,951,0
20090301|2008-06-25 11:30,25,955.25,965,955.25,962.5,0
20090301|2008-06-25 12:00,25,969,972,969,972,0
20090301|2008-06-25 12:30,25,964,964,956.75,956.75,0
20090301|2008-06-25 13:00,25,960.5,965,960.25,962.5,0
20090301|2008-06-25 13:30,25,963.5,963.5,963.5,963.5,0
20090301|2008-06-26 09:30,26,969.25,995,969.25,985,0
20090301|2008-06-26 10:00,26,986.25,995,986.25,989,0
20090301|2008-06-26 10:30,26,988.75,992.75,985,989,0
20090301|2008-06-26 11:00,26,989.5,1001.5,989.25,1001.5,0
20090301|2008-06-26 11:30,26,1005.75,1011.75,998.5,1002,0
20090301|2008-06-26 12:00,26,998,1000.5,998,999,0
20090301|2008-06-26 12:30,26,998,998,983.5,984,0
20090301|2008-06-26 13:00,26,982.75,990,981.75,986.25,0
20090301|2008-06-26 13:30,26,986,986,986,986,0
20090301|2008-06-26 18:00,27,984,984,984,984,0
20090301|2008-06-27 01:30,27,993,993.25,993,993.25,0
20090301|2008-06-27 04:00,27,997.5,998,997.5,998,0
20090301|2008-06-27 09:30,27,1000,1000.25,982.5,982.5,0
20090301|2008-06-27 10:00,27,979,987,979,979.75,0
20090301|2008-06-27 10:30,27,977,977.75,972.25,974.5,0
20090301|2008-06-27 11:00,27,977,978.25,968.75,970.5,0
20090301|2008-06-27 11:30,27,976,980,975,975,0
20090301|2008-06-27 12:00,27,977.25,980.25,975.75,975.75,0
20090301|2008-06-27 12:30,27,977.25,977.25,969,971.25,0
20090301|2008-06-27 13:00,27,966,971,950.25,950.25,0
20090301|2008-06-27 13:30,27,955.75,955.75,955.75,955.75,0
20090301|2008-06-29 18:00,30,959,959,959,959,0
20090301|2008-06-30 09:30,30,947,947.75,929.75,929.75,0
20090301|2008-06-30 10:00,30,925.5,925.5,901.75,913,0
20090301|2008-06-30 10:30,30,910.5,926.5,910.25,926.5,0
20090301|2008-06-30 11:00,30,919,922.75,918.25,919.25,0
20090301|2008-06-30 11:30,30,916.75,919,916.75,918,0
20090301|2008-06-30 12:00,30,918.75,926.5,918.75,921.75,0
20090301|2008-06-30 12:30,30,923.5,923.5,919.75,919.75,0
20090301|2008-06-30 13:00,30,916.5,918,899,899,0
20090301|2008-06-30 13:30,30,903,903,903,903,0
20090301|2008-06-30 18:00,1,905,905,905,905,0
20090301|2008-06-30 19:30,1,911,911,911,911,0
20090301|2008-06-30 20:00,1,911,911,911,911,0
20090301|2008-07-01 02:00,1,910,910,910,910,0
20090301|2008-07-01 09:30,1,910.25,920,901.5,903,0
20090301|2008-07-01 10:00,1,903.75,914,903.75,914,0
20090301|2008-07-01 10:30,1,914,918.5,914,914,0
20090301|2008-07-01 11:00,1,916.25,916.25,914.25,914.25,0
20090301|2008-07-01 11:30,1,915,916,907,910,0
20090301|2008-07-01 12:00,1,909.5,910,903,905,0
20090301|2008-07-01 12:30,1,904.25,905.5,903.75,905.5,0
20090301|2008-07-01 13:00,1,908,911.5,906,908.25,0
20090301|2008-07-01 13:30,1,909.75,909.75,909.75,909.75,0
20090301|2008-07-01 18:00,2,909,910.25,909,910.25,0
20090301|2008-07-02 00:30,2,910.75,911,910.75,911,0
20090301|2008-07-02 04:30,2,914.25,914.75,914.25,914.75,0
20090301|2008-07-02 09:30,2,905,915.5,903.75,912.5,0
20090301|2008-07-02 10:00,2,912,917.25,910,915,0
20090301|2008-07-02 10:30,2,916.25,916.25,907.25,913.75,0
20090301|2008-07-02 11:00,2,917,918,913.5,914.75,0
20090301|2008-07-02 11:30,2,915.25,915.75,914.25,914.25,0
20090301|2008-07-02 12:00,2,914.5,920,914.25,920,0
20090301|2008-07-02 12:30,2,923,923.25,918.25,918.5,0
20090301|2008-07-02 13:00,2,917,928,916.25,924.25,0
20090301|2008-07-02 13:30,2,924.5,924.5,924.5,924.5,0
20090301|2008-07-02 18:00,3,922.25,927,922.25,927,0
20090301|2008-07-02 18:30,3,932,932,928.75,928.75,0
20090301|2008-07-02 19:00,3,932,932,932,932,0
20090301|2008-07-02 22:30,3,918.5,918.5,918.5,918.5,0
20090301|2008-07-03 09:30,3,916.75,928.5,916,921.25,0
20090301|2008-07-03 10:00,3,923,933.5,923,933.5,0
20090301|2008-07-03 10:30,3,930.5,934.75,930.5,934,0
20090301|2008-07-03 11:00,3,934,935,932,932,0
20090301|2008-07-03 11:30,3,933,933,924.75,924.75,0
20090301|2008-07-03 12:00,3,927.5,934,927.5,934,0
20090301|2008-07-03 12:30,3,934.25,935,934,935,0
20090301|2008-07-03 13:00,3,933,936,925.5,931.25,0
20090301|2008-07-03 13:30,3,931.5,931.5,931.5,931.5,0
20090301|2008-07-04 13:30,4,931.5,931.5,931.5,931.5,0
20090301|2008-07-06 18:00,7,910,910,910,910,0
20090301|2008-07-06 22:00,7,910.5,910.5,910.5,910.5,0
20090301|2008-07-07 00:30,7,908.75,908.75,908.75,908.75,0
20090301|2008-07-07 01:30,7,910.5,910.5,910.5,910.5,0
20090301|2008-07-07 02:30,7,911,911,911,911,0
20090301|2008-07-07 03:00,7,911,911,911,911,0
20090301|2008-07-07 04:00,7,906.25,906.25,906.25,906.25,0
20090301|2008-07-07 05:30,7,905,905,905,905,0
20090301|2008-07-07 09:30,7,892.5,898.75,877.25,877.25,0
20090301|2008-07-07 10:00,7,880.75,884,880.75,882,0
20090301|2008-07-07 10:30,7,880,880,872.5,873,0
20090301|2008-07-07 11:00,7,872.5,877.5,872.5,875.25,0
20090301|2008-07-07 11:30,7,877.75,886.25,877,885.5,0
20090301|2008-07-07 12:00,7,882.5,882.5,877.75,880.5,0
20090301|2008-07-07 12:30,7,880.75,880.75,879.5,880,0
20090301|2008-07-07 13:00,7,879.75,885.75,879.75,880.75,0
20090301|2008-07-07 13:30,7,880.75,880.75,880.75,880.75,0
20090301|2008-07-07 18:00,8,881.5,881.75,881.5,881.75,0
20090301|2008-07-07 18:30,8,881.75,882.5,881.75,882.5,0
20090301|2008-07-07 20:00,8,882.5,882.5,882.5,882.5,0
20090301|2008-07-07 20:30,8,884,884,884,884,0
20090301|2008-07-07 21:00,8,884,884,884,884,0
20090301|2008-07-08 04:30,8,882,882,882,882,0
20090301|2008-07-08 05:00,8,881.75,881.75,881.75,881.75,0
20090301|2008-07-08 09:30,8,878.75,878.75,858.25,858.5,0
20090301|2008-07-08 10:00,8,858.5,865.5,858.25,864.75,0
20090301|2008-07-08 10:30,8,867,878,867,876.25,0
20090301|2008-07-08 11:00,8,879.5,884.5,879.25,883.5,0
20090301|2008-07-08 11:30,8,880,880,870,871,0
20090301|2008-07-08 12:00,8,875.5,886.5,875.5,884,0
20090301|2008-07-08 12:30,8,882.75,888.25,879.25,888,0
20090301|2008-07-08 13:00,8,889.25,890.75,879.5,879.5,0
20090301|2008-07-08 13:30,8,882,882,882,882,0
20090301|2008-07-08 18:00,9,883,883,882,882,0
20090301|2008-07-08 19:00,9,883.75,883.75,883.75,883.75,0
20090301|2008-07-08 23:00,9,885.25,885.25,885.25,885.25,0
20090301|2008-07-09 01:30,9,886.25,886.25,886.25,886.25,0
20090301|2008-07-09 05:30,9,880.75,880.75,880.75,880.75,0
20090301|2008-07-09 09:30,9,881.75,881.75,870.75,871.25,0
20090301|2008-07-09 10:00,9,870.5,875,867,867,0
20090301|2008-07-09 10:30,9,870.5,870.5,868,869,0
20090301|2008-07-09 11:00,9,872,875,871,875,1
20090301|2008-07-09 11:30,9,872.75,875.25,872.25,875.25,0
20090301|2008-07-09 12:00,9,875.25,875.5,871.75,871.75,0
20090301|2008-07-09 12:30,9,875,875,875,875,0
20090301|2008-07-09 13:00,9,871.75,874.5,870.25,872.5,0
20090301|2008-07-09 13:30,9,871.75,871.75,871.75,871.75,0
20090301|2008-07-09 18:00,10,872.5,872.5,872,872,0
20090301|2008-07-09 19:00,10,875,875,875,875,0
20090301|2008-07-10 02:00,10,873.5,873.5,873.5,873.5,0
20090301|2008-07-10 03:00,10,875.75,875.75,875.75,875.75,0
20090301|2008-07-10 05:30,10,869.5,869.5,869.5,869.5,0
20090301|2008-07-10 09:30,10,867.5,867.5,860.25,867,0
20090301|2008-07-10 10:00,10,863.75,868.25,862,868.25,0
20090301|2008-07-10 10:30,10,867,868,866.5,866.5,0
20090301|2008-07-10 11:00,10,866.25,872.25,865.75,870.25,0
20090301|2008-07-10 11:30,10,870,870,870,870,0
20090301|2008-07-10 12:00,10,868,870.5,868,870.5,0
20090301|2008-07-10 12:30,10,871,872,867,867,0
20090301|2008-07-10 13:00,10,866.25,867.5,863,863.75,0
20090301|2008-07-10 13:30,10,865.5,865.5,865.5,865.5,0
20090301|2008-07-11 01:30,11,870,870,870,870,0
20090301|2008-07-11 02:30,11,869.25,872,869.25,872,0
20090301|2008-07-11 03:00,11,872,872.25,872,872.25,0
20090301|2008-07-11 04:30,11,872,872,872,872,0
20090301|2008-07-11 05:30,11,869,869,869,869,0
20090301|2008-07-11 09:30,11,868,879.75,863.25,865.25,0
20090301|2008-07-11 10:00,11,867.5,870.5,863.5,863.5,0
20090301|2008-07-11 10:30,11,862.75,862.75,859.75,861.5,0
20090301|2008-07-11 11:00,11,862,870,862,869.25,0
20090301|2008-07-11 11:30,11,868.25,872.25,868.25,872,0
20090301|2008-07-11 12:00,11,875.25,878.25,873.5,876.5,0
20090301|2008-07-11 12:30,11,876,882.5,875.75,876.5,0
20090301|2008-07-11 13:00,11,876,880.5,876,878.5,0
20090301|2008-07-11 13:30,11,878,878,878,878,0
20090301|2008-07-13 18:00,14,875,877.5,873,873,0
20090301|2008-07-13 18:30,14,870,872,870,872,0
20090301|2008-07-13 21:30,14,867.25,867.25,867,867,0
20090301|2008-07-14 01:00,14,869.25,870.25,869.25,870.25,0
20090301|2008-07-14 03:00,14,866,866,865.75,865.75,0
20090301|2008-07-14 09:30,14,864,868,863.25,865,0
20090301|2008-07-14 10:00,14,864,870.5,864,870.25,0
20090301|2008-07-14 10:30,14,870,871.25,867.5,869.75,0
20090301|2008-07-14 11:00,14,868.75,872.75,868.75,872.25,0
20090301|2008-07-14 11:30,14,869.5,869.5,869.5,869.5,0
20090301|2008-07-14 12:00,14,868.5,868.5,868.5,868.5,0
20090301|2008-07-14 12:30,14,866,866,865.5,865.5,0
20090301|2008-07-14 13:00,14,865.5,868,863.5,863.5,0
20090301|2008-07-14 13:30,14,865,865,865,865,0
20090301|2008-07-14 18:00,15,867.25,870,867.25,870,0
20090301|2008-07-14 18:30,15,868.75,870,868.75,870,0
20090301|2008-07-14 23:00,15,870,870,870,870,0
20090301|2008-07-15 00:00,15,869.75,869.75,869.75,869.75,0
20090301|2008-07-15 09:30,15,874.5,875,865,865,3
20090301|2008-07-15 10:00,15,866,866,855.5,861,0
20090301|2008-07-15 10:30,15,858.5,862,856,859.75,0
20090301|2008-07-15 11:00,15,857,857.25,857,857.25,0
20090301|2008-07-15 11:30,15,859.5,859.5,858.25,858.25,0
20090301|2008-07-15 12:00,15,857.25,857.75,857,857,0
20090301|2008-07-15 12:30,15,857,860,857,858.5,0
20090301|2008-07-15 13:00,15,858,858,855.75,855.75,0
20090301|2008-07-15 13:30,15,857,857,857,857,0
20090301|2008-07-15 18:00,16,856,857,850,850,0
20090301|2008-07-15 19:00,16,853,853,852.75,853,0
20090301|2008-07-16 00:30,16,852,852,852,852,0
20090301|2008-07-16 01:00,16,852,852,852,852,0
20090301|2008-07-16 02:00,16,852,853,852,853,0
20090301|2008-07-16 03:00,16,853,853,853,853,0
20090301|2008-07-16 05:30,16,850,850,850,850,0
20090301|2008-07-16 09:30,16,850,853,843.5,852.75,0
20090301|2008-07-16 10:00,16,852.75,854,849.75,851.75,0
20090301|2008-07-16 10:30,16,852.5,862.75,852.5,857,0
20090301|2008-07-16 11:00,16,857.5,865.75,857.5,864,0
20090301|2008-07-16 11:30,16,864.5,881.5,864.5,881,0
20090301|2008-07-16 12:00,16,879,880,872.25,880,0
20090301|2008-07-16 12:30,16,880,882,878.5,880,0
20090301|2008-07-16 13:00,16,879.5,882.25,877,878.25,0
20090301|2008-07-16 13:30,16,879.75,879.75,879.75,879.75,0
20090301|2008-07-16 18:00,17,879,879,879,879,0
20090301|2008-07-16 18:30,17,877.75,877.75,877.75,877.75,0
20090301|2008-07-17 09:30,17,871,887,871,873,0
20090301|2008-07-17 10:00,17,872,872,870.25,870.25,0
20090301|2008-07-17 10:30,17,868,868,854.75,856,0
20090301|2008-07-17 11:00,17,855.5,861.5,853.75,861,0
20090301|2008-07-17 11:30,17,861.25,875.5,861.25,865.25,0
20090301|2008-07-17 12:00,17,865.5,865.5,860.5,863.5,0
20090301|2008-07-17 12:30,17,863,864.25,860.5,864,0
20090301|2008-07-17 13:00,17,862.25,862.25,854.75,855.25,0
20090301|2008-07-17 13:30,17,856.5,856.5,856.5,856.5,0
20090301|2008-07-17 18:00,18,855,856,855,856,0
20090301|2008-07-17 20:00,18,856.5,856.5,856.5,856.5,0
20090301|2008-07-18 02:30,18,856.75,856.75,856.75,856.75,0
20090301|2008-07-18 09:30,18,855,867,852.5,858.5,0
20090301|2008-07-18 10:00,18,858.25,861.25,854.25,861.25,0
20090301|2008-07-18 10:30,18,863.75,866,863.75,864.75,0
20090301|2008-07-18 11:00,18,863.25,863.25,857.5,857.75,0
20090301|2008-07-18 11:30,18,856.25,856.25,852,852.75,0
20090301|2008-07-18 12:00,18,854.75,857.5,851.75,852.5,0
20090301|2008-07-18 12:30,18,850.5,855,848.5,854.25,0
20090301|2008-07-18 13:00,18,853.5,858,847,847.5,0
20090301|2008-07-18 13:30,18,851.5,851.5,851.5,851.5,0
20090301|2008-07-20 18:00,21,845.75,845.75,840,840,0
20090301|2008-07-20 19:00,21,845,845,844,844,0
20090301|2008-07-20 19:30,21,844.5,844.5,844.5,844.5,0
20090301|2008-07-21 02:00,21,844.75,844.75,844.75,844.75,0
20090301|2008-07-21 09:30,21,845,847.5,835,835,0
20090301|2008-07-21 10:00,21,835.5,838,835,836.25,0
20090301|2008-07-21 10:30,21,838,842,838,842,0
20090301|2008-07-21 11:00,21,839.75,840,838.75,840,0
20090301|2008-07-21 11:30,21,840.25,841,839,840,0
20090301|2008-07-21 12:00,21,839.25,844.75,839.25,844.75,0
20090301|2008-07-21 12:30,21,843.75,844.25,842,843,0
20090301|2008-07-21 13:00,21,843,843,836.75,836.75,0
20090301|2008-07-21 13:30,21,838,838,838,838,0
20090301|2008-07-21 18:00,22,838,838,838,838,0
20090301|2008-07-21 19:00,22,838,838,837.75,837.75,0
20090301|2008-07-21 21:00,22,839,839,839,839,0
20090301|2008-07-22 01:30,22,838.25,838.25,838,838,0
20090301|2008-07-22 04:00,22,839.25,839.25,839.25,839.25,0
20090301|2008-07-22 09:30,22,838,841.5,833,839.25,0
20090301|2008-07-22 10:00,22,840.25,847.5,840.25,844.25,0
20090301|2008-07-22 10:30,22,844,844,836.75,841,0
20090301|2008-07-22 11:00,22,840.75,845,840.75,845,0
20090301|2008-07-22 11:30,22,845,845,843.25,843.25,0
20090301|2008-07-22 12:00,22,844,844,843.5,843.5,0
20090301|2008-07-22 12:30,22,844,845,843.25,843.5,0
20090301|2008-07-22 13:00,22,844,846,842,842.75,0
20090301|2008-07-22 13:30,22,842,842,842,842,0
20090301|2008-07-22 20:30,23,835,835,835,835,0
20090301|2008-07-22 22:30,23,835,835,835,835,0
20090301|2008-07-23 00:30,23,833,833,833,833,0
20090301|2008-07-23 02:00,23,833,833,829,829,0
20090301|2008-07-23 02:30,23,829.5,830.75,829.5,830.75,0
20090301|2008-07-23 09:30,23,828,833,820.25,820.25,0
20090301|2008-07-23 10:00,23,821.75,826.25,821.5,824.75,0
20090301|2008-07-23 10:30,23,825.75,827.5,824,827.5,0
20090301|2008-07-23 11:00,23,829.25,843.25,826,836,0
20090301|2008-07-23 11:30,23,836,840.5,835,837.25,0
20090301|2008-07-23 12:00,23,835,835,832.25,832.25,0
20090301|2008-07-23 12:30,23,833.25,846,833.25,840,0
20090301|2008-07-23 13:00,23,838.75,842.5,826.75,826.75,0
20090301|2008-07-23 13:30,23,829.5,829.5,829.5,829.5,0
20090301|2008-07-23 18:00,24,829.25,829.25,823.75,823.75,0
20090301|2008-07-23 19:00,24,827.75,827.75,827.25,827.25,0
20090301|2008-07-23 20:30,24,828.5,828.5,828.5,828.5,0
20090301|2008-07-23 21:30,24,829.5,829.75,829.5,829.75,0
20090301|2008-07-23 22:00,24,829.5,831,829.5,831,0
20090301|2008-07-23 22:30,24,832.25,832.25,831.5,831.5,0
20090301|2008-07-23 23:30,24,833.5,833.5,832.75,832.75,0
20090301|2008-07-24 03:00,24,834.75,834.75,830.25,830.25,0
20090301|2008-07-24 05:30,24,836,836.25,835.75,836.25,0
20090301|2008-07-24 09:30,24,832.5,833.5,828,832.25,0
20090301|2008-07-24 10:00,24,832.25,838,829.75,836,0
20090301|2008-07-24 10:30,24,836,836,832.25,834,0
20090301|2008-07-24 11:00,24,833.25,833.25,832.75,832.75,0
20090301|2008-07-24 11:30,24,832.5,836,832.25,836,0
20090301|2008-07-24 12:00,24,835,839.25,835,837.5,0
20090301|2008-07-24 12:30,24,835,839,835,836.5,0
20090301|2008-07-24 13:00,24,838,838,831.5,831.5,0
20090301|2008-07-24 13:30,24,833.25,833.25,833.25,833.25,0
20090301|2008-07-24 19:00,25,833,834,833,834,0
20090301|2008-07-24 22:00,25,830,830,830,830,0
20090301|2008-07-25 09:30,25,832.75,844,828.75,842.5,0
20090301|2008-07-25 10:00,25,839.5,840.25,839,840.25,0
20090301|2008-07-25 10:30,25,841.5,843,841.5,843,0
20090301|2008-07-25 11:00,25,842.25,842.25,841.25,841.25,0
20090301|2008-07-25 11:30,25,840.25,840.75,840.25,840.75,0
20090301|2008-07-25 12:00,25,840.5,843.5,840,843.5,0
20090301|2008-07-25 12:30,25,844.5,864,844.5,864,0
20090301|2008-07-25 13:00,25,865,865,852.75,853.25,0
20090301|2008-07-25 13:30,25,855,855,855,855,0
20090301|2008-07-27 18:30,28,875,875.25,874,874,0
20090301|2008-07-27 19:00,28,873,873,873,873,0
20090301|2008-07-27 19:30,28,872.75,872.75,872.75,872.75,0
20090301|2008-07-27 20:00,28,873,873,873,873,0
20090301|2008-07-27 20:30,28,872.75,872.75,872.75,872.75,0
20090301|2008-07-27 21:00,28,871.75,871.75,871.75,871.75,0
20090301|2008-07-28 09:30,28,867,870.25,859,860,0
20090301|2008-07-28 10:00,28,860,860.5,856.5,859,0
20090301|2008-07-28 10:30,28,857.75,857.75,848,851,0
20090301|2008-07-28 11:00,28,848.5,848.5,843,844,0
20090301|2008-07-28 11:30,28,844.75,848.75,844.5,848.75,0
20090301|2008-07-28 12:00,28,843.5,846.75,843.5,845.5,0
20090301|2008-07-28 12:30,28,845,850,845,850,0
20090301|2008-07-28 13:00,28,846.75,847,843.25,845.5,0
20090301|2008-07-28 13:30,28,843.75,843.75,843.75,843.75,0
20090301|2008-07-28 18:00,29,844,844,844,844,0
20090301|2008-07-29 03:00,29,839.75,839.75,839.75,839.75,0
20090301|2008-07-29 09:30,29,839.5,839.5,825.25,830.75,1
20090301|2008-07-29 10:00,29,830.25,831.75,827.75,831.5,0
20090301|2008-07-29 10:30,29,831.25,831.25,828.5,828.5,0
20090301|2008-07-29 11:00,29,831,833.5,830.5,833.5,0
20090301|2008-07-29 11:30,29,832.5,836.25,832.5,836.25,0
20090301|2008-07-29 12:00,29,837.5,838.25,836.5,838.25,0
20090301|2008-07-29 12:30,29,838.75,843.75,838,843.5,0
20090301|2008-07-29 13:00,29,838.5,843,838.25,841,0
20090301|2008-07-29 13:30,29,839.75,839.75,839.75,839.75,0
20090301|2008-07-29 18:00,30,845,845.75,845,845.75,0
20090301|2008-07-30 02:00,30,837,837,837,837,0
20090301|2008-07-30 04:30,30,835,835,835,835,0
20090301|2008-07-30 05:30,30,835,835,835,835,0
20090301|2008-07-30 09:30,30,836.75,838.25,830.5,831,0
20090301|2008-07-30 10:00,30,833.25,833.5,830.5,831,0
20090301|2008-07-30 10:30,30,834,834,832.5,833.5,0
20090301|2008-07-30 11:00,30,832.25,832.75,832.25,832.5,0
20090301|2008-07-30 11:30,30,834.75,839.5,833.25,833.25,0
20090301|2008-07-30 12:00,30,834,837.5,833,834.75,0
20090301|2008-07-30 12:30,30,836,837.75,835,837.75,0
20090301|2008-07-30 13:00,30,837,839,835,835.5,0
20090301|2008-07-30 13:30,30,835.75,835.75,835.75,835.75,0
20090301|2008-07-30 20:30,31,836.75,836.75,836.75,836.75,0
20090301|2008-07-31 03:00,31,840,840,840,840,0
20090301|2008-07-31 09:30,31,835,842.25,830.5,836,0
20090301|2008-07-31 10:00,31,835.5,842,835.5,842,0
20090301|2008-07-31 10:30,31,843.75,845.25,843,843.5,0
20090301|2008-07-31 11:00,31,841.75,845,841.75,844.5,0
20090301|2008-07-31 11:30,31,844,844.75,843,843,0
20090301|2008-07-31 12:00,31,843,843,842,843,0
20090301|2008-07-31 12:30,31,843,843,837.25,841.75,0
20090301|2008-07-31 13:00,31,840.25,841,830.5,832.5,0
20090301|2008-07-31 13:30,31,831.75,831.75,831.75,831.75,0
20090301|2008-07-31 18:00,1,832,832,832,832,0
20090301|2008-07-31 19:30,1,830.5,830.5,830.5,830.5,0
20090301|2008-07-31 20:00,1,830.5,830.5,830,830,0
20090301|2008-08-01 09:30,1,834,857.75,834,848.5,0
20090301|2008-08-01 10:00,1,849,852.75,847.25,847.25,0
20090301|2008-08-01 10:30,1,847,848.25,844,848.25,0
20090301|2008-08-01 11:00,1,845.75,846.75,842.5,843,0
20090301|2008-08-01 11:30,1,843,843,838,839,0
20090301|2008-08-01 12:00,1,842,843,841,841,0
20090301|2008-08-01 12:30,1,842,847,840.5,845.25,0
20090301|2008-08-01 13:00,1,845.75,846.5,837.5,843.5,0
20090301|2008-08-01 13:30,1,841.75,841.75,841.75,841.75,0
20090301|2008-08-03 18:00,4,842,842,842,842,0
20090301|2008-08-03 19:00,4,842,842,842,842,0
20090301|2008-08-03 21:00,4,837.25,837.25,837.25,837.25,0
20090301|2008-08-04 03:00,4,838.5,838.5,838.5,838.5,0
20090301|2008-08-04 05:30,4,838.5,838.5,838.5,838.5,0
20090301|2008-08-04 09:30,4,835,835,806,813.25,1
20090301|2008-08-04 10:00,4,815.5,816.25,807.5,808.25,0
20090301|2008-08-04 10:30,4,805,810.75,804,804,0
20090301|2008-08-04 11:00,4,803.75,808,801.25,804.5,0
20090301|2008-08-04 11:30,4,806.5,816.25,806.5,815.25,0
20090301|2008-08-04 12:00,4,814,817,811.75,812.75,0
20090301|2008-08-04 12:30,4,810.75,811,809,809.5,0
20090301|2008-08-04 13:00,4,806.5,812.25,806.25,806.75,0
20090301|2008-08-04 13:30,4,807.5,807.5,807.5,807.5,0
20090301|2008-08-04 18:00,5,812,812,805,805,0
20090301|2008-08-05 01:00,5,804.75,804.75,804.75,804.75,0
20090301|2008-08-05 02:30,5,800,800,800,800,0
20090301|2008-08-05 03:00,5,799,799,798.75,799,0
20090301|2008-08-05 05:00,5,795.25,795.25,795,795,0
20090301|2008-08-05 09:30,5,795,826.25,795,816.25,0
20090301|2008-08-05 10:00,5,818.75,820.25,814,819,0
20090301|2008-08-05 10:30,5,815,830,812.75,830,0
20090301|2008-08-05 11:00,5,826.25,832.5,826,832.5,0
20090301|2008-08-05 11:30,5,835,853.5,835,849,0
20090301|2008-08-05 12:00,5,849,849.25,840,842.75,0
20090301|2008-08-05 12:30,5,842,848.75,840,848.25,0
20090301|2008-08-05 13:00,5,847.75,847.75,827.5,827.5,0
20090301|2008-08-05 13:30,5,828.75,828.75,828.75,828.75,0
20090301|2008-08-05 18:00,6,829.25,830.25,829,830.25,0
20090301|2008-08-06 01:30,6,830.5,830.5,829.75,829.75,0
20090301|2008-08-06 02:00,6,829.25,829.25,829,829,0
20090301|2008-08-06 09:30,6,831.5,838.25,826,829,0
20090301|2008-08-06 10:00,6,826,829.25,805.25,808.25,0
20090301|2008-08-06 10:30,6,808.25,816.5,800,816.5,0
20090301|2008-08-06 11:00,6,818.75,821.75,810.5,810.5,0
20090301|2008-08-06 11:30,6,811.25,817,810.5,812.75,0
20090301|2008-08-06 12:00,6,810.25,815.25,810.25,815.25,0
20090301|2008-08-06 12:30,6,817,817,809.5,813.75,0
20090301|2008-08-06 13:00,6,811.75,821,810.5,813.75,0
20090301|2008-08-06 13:30,6,814.75,814.75,814.75,814.75,0
20090301|2008-08-06 21:00,7,818.75,819.25,818.75,819,0
20090301|2008-08-06 22:30,7,822.5,822.5,822.5,822.5,0
20090301|2008-08-07 03:00,7,823.5,825,823.5,825,0
20090301|2008-08-07 03:30,7,826.25,826.25,826.25,826.25,0
20090301|2008-08-07 09:30,7,829,850,828.75,845.25,0
20090301|2008-08-07 10:00,7,844.5,854.75,844.5,853.5,0
20090301|2008-08-07 10:30,7,851.25,852,846.5,846.75,0
20090301|2008-08-07 11:00,7,849.75,863,849.75,859,0
20090301|2008-08-07 11:30,7,856.25,857.25,853.25,854.75,0
20090301|2008-08-07 12:00,7,853.75,855.5,850.25,855.25,0
20090301|2008-08-07 12:30,7,854,866,854,858.75,0
20090301|2008-08-07 13:00,7,859.75,872,859.75,870,0
20090301|2008-08-07 13:30,7,870,870,870,870,0
20090301|2008-08-07 18:00,8,871.5,872,871.5,872,0
20090301|2008-08-07 18:30,8,867,867.25,867,867.25,0
20090301|2008-08-07 20:00,8,867.25,867.25,867.25,867.25,0
20090301|2008-08-07 20:30,8,867.25,867.25,867.25,867.25,0
20090301|2008-08-07 21:30,8,862,862,862,862,0
20090301|2008-08-07 22:30,8,860.75,861.25,860.75,861.25,0
20090301|2008-08-07 23:00,8,862.5,862.5,861.5,861.5,0
20090301|2008-08-07 23:30,8,862.25,862.75,861.25,861.25,0
20090301|2008-08-08 00:00,8,861.25,861.25,861.25,861.25,0
20090301|2008-08-08 01:00,8,861.25,861.25,861.25,861.25,0
20090301|2008-08-08 03:00,8,859.5,859.5,859.5,859.5,0
20090301|2008-08-08 03:30,8,858.75,859,858.5,859,0
20090301|2008-08-08 04:00,8,860,860,860,860,0
20090301|2008-08-08 04:30,8,858.5,858.5,858.5,858.5,0
20090301|2008-08-08 05:00,8,858.5,858.5,858,858,0
20090301|2008-08-08 09:30,8,838,850.5,834.25,843,0
20090301|2008-08-08 10:00,8,842.75,844,836,842.75,0
20090301|2008-08-08 10:30,8,838.5,840,832,832,0
20090301|2008-08-08 11:00,8,832.25,832.25,814.5,816,1
20090301|2008-08-08 11:30,8,815.75,819.25,815,819.25,0
20090301|2008-08-08 12:00,8,824.75,824.75,818.5,818.5,0
20090301|2008-08-08 12:30,8,818.5,823.25,815.25,815.25,0
20090301|2008-08-08 13:00,8,816,816.5,811.75,811.75,0
20090301|2008-08-08 13:30,8,814.5,814.5,814.5,814.5,0
20090301|2008-08-10 18:00,11,810,822,810,822,0
20090301|2008-08-11 04:00,11,818.5,818.5,818.5,818.5,0
20090301|2008-08-11 04:30,11,819,819,819,819,0
20090301|2008-08-11 05:00,11,819,819,819,819,0
20090301|2008-08-11 05:30,11,813,813,813,813,0
20090301|2008-08-11 09:30,11,814,834.5,814,830,0
20090301|2008-08-11 10:00,11,830.75,838.75,825,838.75,0
20090301|2008-08-11 10:30,11,838.5,844,835,843.25,0
20090301|2008-08-11 11:00,11,844,861,844,855,0
20090301|2008-08-11 11:30,11,851.25,853,845.75,853,0
20090301|2008-08-11 12:00,11,851.25,857,849.25,857,0
20090301|2008-08-11 12:30,11,853,853,841,841,0
20090301|2008-08-11 13:00,11,842,845.5,836,843.5,0
20090301|2008-08-11 13:30,11,843,843,843,843,0
20090301|2008-08-11 18:00,12,843,843.25,842.25,842.25,0
20090301|2008-08-11 19:00,12,839.25,840.75,839,840.75,0
20090301|2008-08-11 19:30,12,840,840,840,840,0
20090301|2008-08-11 20:30,12,839,839,839,839,0
20090301|2008-08-11 23:00,12,839,839.25,838,838.25,0
20090301|2008-08-12 00:30,12,837,837,837,837,0
20090301|2008-08-12 01:00,12,837,837,836,836,0
20090301|2008-08-12 01:30,12,836,836.25,836,836.25,0
20090301|2008-08-12 02:00,12,836.25,839.75,836.25,839.75,0
20090301|2008-08-12 03:30,12,845,845,845,845,0
20090301|2008-08-12 05:00,12,836.75,836.75,836,836.5,0
20090301|2008-08-12 09:30,12,838,845.75,832.25,837.5,0
20090301|2008-08-12 10:00,12,835,835,826.25,828.75,0
20090301|2008-08-12 10:30,12,829,832,828.75,831.75,0
20090301|2008-08-12 11:00,12,833.5,840.25,831.5,834.5,0
20090301|2008-08-12 11:30,12,834,840.25,834,834.75,1
20090301|2008-08-12 12:00,12,834,840,833.75,840,0
20090301|2008-08-12 12:30,12,840,847,840,847,0
20090301|2008-08-12 13:00,12,841,842,837,838,0
20090301|2008-08-12 13:30,12,839.5,839.5,839.5,839.5,0
20090301|2008-08-12 18:00,13,843,843,843,843,0
20090301|2008-08-12 19:00,13,842,842,842,842,0
20090301|2008-08-12 19:30,13,842.5,842.5,842,842,0
20090301|2008-08-13 04:30,13,842,842,842,842,0
20090301|2008-08-13 09:30,13,842.5,860,842,853.25,1
20090301|2008-08-13 10:00,13,854.5,870.25,854,867.25,0
20090301|2008-08-13 10:30,13,868.75,887.5,868.75,884,1
20090301|2008-08-13 11:00,13,883.5,887,878.5,886.5,0
20090301|2008-08-13 11:30,13,886.5,899.5,882,899.5,1
20090301|2008-08-13 12:00,13,899.5,899.5,899.5,899.5,0
20090301|2008-08-13 12:30,13,899.5,899.5,899.5,899.5,0
20090301|2008-08-13 13:00,13,899.5,899.5,899.5,899.5,0
20090301|2008-08-13 13:30,13,899.5,899.5,899.5,899.5,0
20090301|2008-08-13 18:00,14,899.75,915,899.75,915,0
20090301|2008-08-13 19:00,14,914,914,914,914,0
20090301|2008-08-13 20:30,14,911.5,912.5,911.5,912.5,0
20090301|2008-08-13 21:00,14,912.75,913,912.75,913,0
20090301|2008-08-13 21:30,14,914.75,915,914.75,915,0
20090301|2008-08-13 22:30,14,913.75,913.75,913.75,913.75,0
20090301|2008-08-13 23:30,14,916.75,916.75,916.75,916.75,0
20090301|2008-08-14 00:00,14,917,917,917,917,0
20090301|2008-08-14 00:30,14,917.5,917.5,917.5,917.5,0
20090301|2008-08-14 01:30,14,914.75,914.75,912.75,913.5,0
20090301|2008-08-14 02:00,14,911,913,911,913,0
20090301|2008-08-14 02:30,14,913.75,914.75,913.75,914.25,0
20090301|2008-08-14 03:30,14,914.75,916.25,914.75,916,0
20090301|2008-08-14 04:00,14,916,916,916,916,0
20090301|2008-08-14 05:00,14,916,916,916,916,0
20090301|2008-08-14 09:30,14,910.75,935.75,900.5,913.75,1
20090301|2008-08-14 10:00,14,913.25,922.25,899.75,907.25,0
20090301|2008-08-14 10:30,14,907.5,908,903.75,903.75,0
20090301|2008-08-14 11:00,14,902.25,902.25,886.75,892.75,0
20090301|2008-08-14 11:30,14,890,894.75,884,894.75,1
20090301|2008-08-14 12:00,14,894.5,902,892.5,892.5,0
20090301|2008-08-14 12:30,14,897.75,912.25,897.75,909.75,0
20090301|2008-08-14 13:00,14,907,915,898.75,915,0
20090301|2008-08-14 13:30,14,914,914,914,914,0
20090301|2008-08-15 09:30,15,898,901.75,894,895.75,0
20090301|2008-08-15 10:00,15,896.5,896.5,877,881.75,0
20090301|2008-08-15 10:30,15,881,884.75,870.5,881,0
20090301|2008-08-15 11:00,15,879.5,879.5,866,873.75,0
20090301|2008-08-15 11:30,15,872.5,874.75,871.25,872,0
20090301|2008-08-15 12:00,15,873,879,870,871.25,0
20090301|2008-08-15 12:30,15,871.5,874.25,869,874,0
20090301|2008-08-15 13:00,15,875.75,876.5,872,876,0
20090301|2008-08-15 13:30,15,874,874,874,874,0
20090301|2008-08-17 19:00,18,884.25,884.5,883,883.5,0
20090301|2008-08-17 19:30,18,884.75,891.75,884.5,891.5,0
20090301|2008-08-17 22:30,18,890.75,890.75,890.75,890.75,0
20090301|2008-08-18 09:30,18,889,890.25,879.5,886,0
20090301|2008-08-18 10:00,18,886.5,899.25,886.5,898,0
20090301|2008-08-18 10:30,18,900,916.25,900,913,0
20090301|2008-08-18 11:00,18,913,923.75,909,914.75,0
20090301|2008-08-18 11:30,18,913.75,913.75,902,903.25,0
20090301|2008-08-18 12:00,18,904.5,912.25,904.5,912.25,0
20090301|2008-08-18 12:30,18,915,922.25,914.75,920,0
20090301|2008-08-18 13:00,18,911,911,899.5,910.5,0
20090301|2008-08-18 13:30,18,909,909,909,909,0
20090301|2008-08-18 18:00,19,903.5,903.5,899,899,0
20090301|2008-08-18 18:30,19,896.25,896.25,893.25,893.25,0
20090301|2008-08-18 19:00,19,892.25,892.5,892.25,892.5,0
20090301|2008-08-18 20:00,19,893.75,895.25,893.75,895.25,0
20090301|2008-08-18 20:30,19,898,898,898,898,0
20090301|2008-08-18 21:00,19,898,898,898,898,0
20090301|2008-08-18 23:30,19,898,898,898,898,0
20090301|2008-08-19 00:00,19,899,899,899,899,0
20090301|2008-08-19 02:00,19,897.25,897.25,897.25,897.25,0
20090301|2008-08-19 02:30,19,898.25,898.25,898.25,898.25,0
20090301|2008-08-19 09:30,19,896,913.5,896,909.5,0
20090301|2008-08-19 10:00,19,912.5,920.5,911.5,917.5,0
20090301|2008-08-19 10:30,19,917.5,920,912.75,918,0
20090301|2008-08-19 11:00,19,916,920.75,909.5,910.75,0
20090301|2008-08-19 11:30,19,908.5,908.5,899,908,0
20090301|2008-08-19 12:00,19,909,909.25,896,901.5,0
20090301|2008-08-19 12:30,19,896.75,904,890.75,899.75,0
20090301|2008-08-19 13:00,19,905,905,893,893,0
20090301|2008-08-19 13:30,19,894.5,894.5,894.5,894.5,0
20090301|2008-08-19 18:30,20,898,898.75,898,898.75,0
20090301|2008-08-19 21:00,20,900.25,900.25,900.25,900.25,0
20090301|2008-08-19 22:30,20,902.5,902.5,902,902,0
20090301|2008-08-20 00:00,20,901.75,901.75,901.75,901.75,0
20090301|2008-08-20 03:00,20,901.75,901.75,901.75,901.75,0
20090301|2008-08-20 04:00,20,903.5,904.5,903.5,904.5,0
20090301|2008-08-20 04:30,20,904.5,904.5,903,903,0
20090301|2008-08-20 05:00,20,905.5,905.5,905.5,905.5,0
20090301|2008-08-20 05:30,20,905,905,903.75,903.75,0
20090301|2008-08-20 09:30,20,903,914.5,899.5,906.5,0
20090301|2008-08-20 10:00,20,906.75,910.25,906,908.5,0
20090301|2008-08-20 10:30,20,910,918.75,909.75,910,0
20090301|2008-08-20 11:00,20,911.5,916.25,911.5,913,0
20090301|2008-08-20 11:30,20,915,922.5,915,921,0
20090301|2008-08-20 12:00,20,923.5,925.25,922.25,922.5,0
20090301|2008-08-20 12:30,20,920.75,921.5,917.75,918,0
20090301|2008-08-20 13:00,20,918,926.5,914.25,925,0
20090301|2008-08-20 13:30,20,924.25,924.25,924.25,924.25,0
20090301|2008-08-20 18:00,21,921,922.25,920,921,0
20090301|2008-08-20 19:30,21,922.5,922.5,922.5,922.5,0
20090301|2008-08-20 20:00,21,922.5,923,922.5,923,0
20090301|2008-08-21 00:30,21,929,929.5,929,929.5,0
20090301|2008-08-21 01:00,21,929.75,929.75,929.75,929.75,0
20090301|2008-08-21 02:00,21,926.5,926.5,926.5,926.5,0
20090301|2008-08-21 02:30,21,926.5,927.75,926.5,927.75,0
20090301|2008-08-21 03:00,21,927.75,927.75,926.5,926.5,0
20090301|2008-08-21 03:30,21,926.5,926.5,926.5,926.5,0
20090301|2008-08-21 04:00,21,926.5,926.5,926.5,926.5,0
20090301|2008-08-21 04:30,21,926.75,926.75,925.75,926.5,0
20090301|2008-08-21 05:00,21,926.5,926.5,926.25,926.25,0
20090301|2008-08-21 09:30,21,933.25,980.75,933.25,976,1
20090301|2008-08-21 10:00,21,973.75,973.75,958.25,958.5,3
20090301|2008-08-21 10:30,21,961.5,964,959.5,960,0
20090301|2008-08-21 11:00,21,957,964.5,956.5,964.5,0
20090301|2008-08-21 11:30,21,957.75,960.5,954,956,0
20090301|2008-08-21 12:00,21,955,957.5,955,955.25,0
20090301|2008-08-21 12:30,21,954.75,958.25,953.25,957.25,0
20090301|2008-08-21 13:00,21,957.75,957.75,944.25,944.25,0
20090301|2008-08-21 13:30,21,946.75,946.75,946.75,946.75,0
20090301|2008-08-21 18:00,22,941,941.5,937.75,939,0
20090301|2008-08-21 18:30,22,937,937,934.5,934.5,0
20090301|2008-08-21 21:30,22,933,933,933,933,0
20090301|2008-08-22 01:00,22,933.25,933.25,933.25,933.25,0
20090301|2008-08-22 02:00,22,933.25,933.25,933.25,933.25,0
20090301|2008-08-22 03:00,22,933.5,933.5,932.75,932.75,0
20090301|2008-08-22 03:30,22,932.75,932.75,931.5,931.5,0
20090301|2008-08-22 04:00,22,932.25,932.25,932.25,932.25,0
20090301|2008-08-22 09:30,22,937.25,943.5,925,925.25,1
20090301|2008-08-22 10:00,22,923.75,925,917,924,0
20090301|2008-08-22 10:30,22,923.5,931.5,923.5,930,0
20090301|2008-08-22 11:00,22,928.5,928.5,925,925.5,0
20090301|2008-08-22 11:30,22,922.75,926.75,922.75,926.75,0
20090301|2008-08-22 12:00,22,925,927,923,923,0
20090301|2008-08-22 12:30,22,924.75,926.5,916.75,917.75,0
20090301|2008-08-22 13:00,22,919.5,921,914,914,0
20090301|2008-08-22 13:30,22,915,915,915,915,0
20090301|2008-08-24 18:00,25,924.75,930.75,924.75,930,0
20090301|2008-08-24 18:30,25,930,930,930,930,0
20090301|2008-08-24 19:00,25,920,920,916,916.25,0
20090301|2008-08-25 00:30,25,927,927.25,927,927.25,0
20090301|2008-08-25 01:30,25,926.5,926.5,926.5,926.5,0
20090301|2008-08-25 02:00,25,927,927,927,927,0
20090301|2008-08-25 02:30,25,927,927.25,927,927.25,0
20090301|2008-08-25 03:00,25,927.25,927.25,927.25,927.25,0
20090301|2008-08-25 09:30,25,926,929.25,909.25,910.25,0
20090301|2008-08-25 10:00,25,913.25,913.25,896.75,898.5,0
20090301|2008-08-25 10:30,25,898.25,908,894.75,905,0
20090301|2008-08-25 11:00,25,905.5,905.5,900,900.75,0
20090301|2008-08-25 11:30,25,901.25,901.25,898,898,0
20090301|2008-08-25 12:00,25,898.25,899.75,895,899.75,0
20090301|2008-08-25 12:30,25,901.75,901.75,898,899.75,0
20090301|2008-08-25 13:00,25,899.75,900,888.75,890.25,0
20090301|2008-08-25 13:30,25,889,889,889,889,0
20090301|2008-08-25 18:00,26,888.5,893,888,888,0
20090301|2008-08-25 18:30,26,889.75,889.75,878.5,879.5,0
20090301|2008-08-25 19:00,26,876.75,876.75,876,876,0
20090301|2008-08-25 19:30,26,880,880,880,880,0
20090301|2008-08-25 20:00,26,884,884,884,884,0
20090301|2008-08-25 21:30,26,880,880,880,880,0
20090301|2008-08-25 22:00,26,878.25,878.25,878,878,0
20090301|2008-08-26 02:00,26,882.5,882.5,882.5,882.5,0
20090301|2008-08-26 03:30,26,876.5,878.5,876.5,878.5,0
20090301|2008-08-26 04:30,26,870.5,870.5,870.5,870.5,0
20090301|2008-08-26 05:00,26,869.5,869.5,859,859,0
20090301|2008-08-26 09:30,26,877.75,880,867,872,0
20090301|2008-08-26 10:00,26,870.5,880,868,879.25,0
20090301|2008-08-26 10:30,26,876.5,879,873.5,874.25,0
20090301|2008-08-26 11:00,26,875.75,879.25,870.5,879.25,0
20090301|2008-08-26 11:30,26,874.75,880.25,874.75,877.5,0
20090301|2008-08-26 12:00,26,875,879.75,874,878.75,0
20090301|2008-08-26 12:30,26,878.75,880.25,875.5,877.5,0
20090301|2008-08-26 13:00,26,876.25,879.25,873.75,878.5,0
20090301|2008-08-26 13:30,26,878.25,878.25,878.25,878.25,0
20090301|2008-08-26 18:00,27,877.75,879.25,877.75,878,0
20090301|2008-08-26 20:00,27,882,882,881.5,881.5,0
20090301|2008-08-26 23:00,27,886.75,886.75,886.75,886.75,0
20090301|2008-08-27 02:00,27,883.25,883.25,883.25,883.25,0
20090301|2008-08-27 03:00,27,878.5,878.5,878.5,878.5,0
20090301|2008-08-27 09:30,27,880.25,882.75,855,857.75,0
20090301|2008-08-27 10:00,27,857,860,846.75,847,0
20090301|2008-08-27 10:30,27,847,852.5,847,852,0
20090301|2008-08-27 11:00,27,852.5,857.75,852.5,853.75,0
20090301|2008-08-27 11:30,27,854.5,854.5,847,849,0
20090301|2008-08-27 12:00,27,848,851,847.5,850.75,0
20090301|2008-08-27 12:30,27,848.75,851.5,845,847.75,0
20090301|2008-08-27 13:00,27,851.25,854.5,847.75,849.75,1
20090301|2008-08-27 13:30,27,849.25,849.25,849.25,849.25,0
20090301|2008-08-27 18:00,28,851,851,851,851,0
20090301|2008-08-27 18:30,28,850.25,850.25,850.25,850.25,0
20090301|2008-08-27 19:00,28,846.5,846.75,846.5,846.75,0
20090301|2008-08-27 19:30,28,846.75,846.75,846,846,0
20090301|2008-08-27 21:30,28,850,850,850,850,0
20090301|2008-08-27 22:30,28,850.75,851,850.5,851,0
20090301|2008-08-28 00:00,28,852,852,852,852,0
20090301|2008-08-28 00:30,28,850.25,850.25,850,850,0
20090301|2008-08-28 04:30,28,846,846,846,846,0
20090301|2008-08-28 05:00,28,842,842,840.5,840.5,0
20090301|2008-08-28 09:30,28,842,842.75,825.5,837.75,1
20090301|2008-08-28 10:00,28,840,844.5,832.75,835,0
20090301|2008-08-28 10:30,28,834.5,837,829,829,0
20090301|2008-08-28 11:00,28,830,837,830,833.75,0
20090301|2008-08-28 11:30,28,833.5,837.25,831.25,837.25,0
20090301|2008-08-28 12:00,28,836.25,838.5,831.5,834.5,0
20090301|2008-08-28 12:30,28,834.5,837.5,833.75,835.25,0
20090301|2008-08-28 13:00,28,834.75,837.25,834,834,0
20090301|2008-08-28 13:30,28,834.75,834.75,834.75,834.75,0
20090301|2008-08-28 18:00,29,836,836,836,836,0
20090301|2008-08-28 19:00,29,836.75,837,836.75,837,0
20090301|2008-08-28 19:30,29,834,834,834,834,0
20090301|2008-08-28 23:30,29,839.25,839.5,839.25,839.5,0
20090301|2008-08-29 00:00,29,840,840,840,840,0
20090301|2008-08-29 01:00,29,840,840,840,840,0
20090301|2008-08-29 01:30,29,838,838,837.75,837.75,0
20090301|2008-08-29 02:00,29,837.5,837.5,835.75,835.75,0
20090301|2008-08-29 02:30,29,835.75,835.75,832.75,832.75,0
20090301|2008-08-29 03:00,29,832,832,830,830,0
20090301|2008-08-29 03:30,29,829.5,829.5,827,827,0
20090301|2008-08-29 04:00,29,828,828,827,827.25,0
20090301|2008-08-29 04:30,29,828,829,828,829,0
20090301|2008-08-29 05:00,29,828.25,829,828.25,828.5,0
20090301|2008-08-29 05:30,29,826.25,827.5,826.25,826.5,0
20090301|2008-08-29 09:30,29,826,836.5,826,836,0
20090301|2008-08-29 10:00,29,837.25,838.5,832,833.5,0
20090301|2008-08-29 10:30,29,832.75,834.5,832.5,834,0
20090301|2008-08-29 11:00,29,834,835.25,832.25,832.25,0
20090301|2008-08-29 11:30,29,833.5,833.75,828,829.75,0
20090301|2008-08-29 12:00,29,828.25,829.25,825.5,825.5,0
20090301|2008-08-29 12:30,29,826,830.75,825.25,828,0
20090301|2008-08-29 13:00,29,829,830.5,824.25,824.25,0
20090301|2008-08-29 13:30,29,825.25,825.25,825.25,825.25,0
20090301|2008-09-01 18:00,2,821,821,810,810,0
20090301|2008-09-01 18:30,2,810,810.25,810,810.25,0
20090301|2008-09-01 19:00,2,811,811,807.5,807.5,0
20090301|2008-09-01 19:30,2,808.5,808.5,807,807,0
20090301|2008-09-01 20:00,2,807.5,807.5,807.5,807.5,0
20090301|2008-09-01 20:30,2,808.75,808.75,807.5,807.5,0
20090301|2008-09-01 21:00,2,808,808,806.5,806.5,0
20090301|2008-09-01 21:30,2,807,807,806.5,806.5,0
20090301|2008-09-01 22:00,2,806.5,806.5,806.5,806.5,0
20090301|2008-09-01 22:30,2,809.75,809.75,809.75,809.75,0
20090301|2008-09-01 23:00,2,808.25,808.25,808.25,808.25,0
20090301|2008-09-02 01:30,2,807,807,807,807,0
20090301|2008-09-02 02:00,2,806,806,806,806,0
20090301|2008-09-02 02:30,2,805,805,805,805,0
20090301|2008-09-02 03:00,2,802,802,797,797,0
20090301|2008-09-02 03:30,2,796,796,793,794,0
20090301|2008-09-02 04:00,2,793,793,791,791,0
20090301|2008-09-02 04:30,2,791,791,785,785,1
20090301|2008-09-02 05:00,2,788.25,788.25,788.25,788.25,0
20090301|2008-09-02 05:30,2,792.25,792.5,791,791.5,0
20090301|2008-09-02 09:30,2,790.75,801.25,785.75,790.75,10
20090301|2008-09-02 10:00,2,788,790.25,780.5,788,4
20090301|2008-09-02 10:30,2,788.25,788.25,782.25,783.25,0
20090301|2008-09-02 11:00,2,783.25,784.25,781.25,783.25,0
20090301|2008-09-02 11:30,2,783.25,787.75,781.5,787.75,0
20090301|2008-09-02 12:00,2,789.25,798,787.75,790.75,0
20090301|2008-09-02 12:30,2,790.25,792.75,786.25,788.75,0
20090301|2008-09-02 13:00,2,787.5,794,786.75,789.25,0
20090301|2008-09-02 13:30,2,790.75,790.75,790.75,790.75,0
20090301|2008-09-02 18:00,3,790.75,797.5,790.75,795.75,0
20090301|2008-09-02 19:00,3,790,790,787.25,787.75,0
20090301|2008-09-02 19:30,3,787,787,783,783,0
20090301|2008-09-02 20:00,3,783.75,783.75,783,783,0
20090301|2008-09-02 20:30,3,786,786,786,786,0
20090301|2008-09-03 00:30,3,791.25,792,791.25,792,0
20090301|2008-09-03 02:00,3,792.5,796.5,792.5,795.25,0
20090301|2008-09-03 09:30,3,785,798,785,794.25,0
20090301|2008-09-03 10:00,3,793,794,785,790,0
20090301|2008-09-03 10:30,3,789.75,795.5,789,795.5,0
20090301|2008-09-03 11:00,3,795.25,796.75,793.25,795.75,0
20090301|2008-09-03 11:30,3,795.75,796.25,794.5,796,0
20090301|2008-09-03 12:00,3,796.25,804,796.25,802.5,0
20090301|2008-09-03 12:30,3,801,804,799,803.25,0
20090301|2008-09-03 13:00,3,802,802,797.25,797.25,0
20090301|2008-09-03 13:30,3,798.5,798.5,798.5,798.5,0
20090301|2008-09-03 18:00,4,801,804,800,800,0
20090301|2008-09-03 18:30,4,801,801,801,801,0
20090301|2008-09-03 23:00,4,802,802,801.5,802,0
20090301|2008-09-04 01:00,4,800.75,800.75,800.75,800.75,0
20090301|2008-09-04 04:30,4,806.5,806.5,806.5,806.5,0
20090301|2008-09-04 05:30,4,807.5,807.75,807.25,807.75,0
20090301|2008-09-04 09:30,4,801.5,808.75,798,801.25,0
20090301|2008-09-04 10:00,4,804,804,796.5,800,0
20090301|2008-09-04 10:30,4,798,801.75,798,801.5,0
20090301|2008-09-04 11:00,4,803.25,807.25,800.25,802,0
20090301|2008-09-04 11:30,4,802.75,802.75,801.5,802.5,0
20090301|2008-09-04 12:00,4,799.25,805,799.25,803.25,0
20090301|2008-09-04 12:30,4,802.5,804,799,799,0
20090301|2008-09-04 13:00,4,798.75,802.25,798.5,798.5,0
20090301|2008-09-04 13:30,4,800.75,800.75,800.75,800.75,0
20090301|2008-09-04 18:00,5,800,800,790,790,0
20090301|2008-09-04 19:00,5,786.25,786.25,786.25,786.25,0
20090301|2008-09-05 00:00,5,785,785,785,785,0
20090301|2008-09-05 02:00,5,786,786.25,786,786,0
20090301|2008-09-05 02:30,5,786,786,785,785,0
20090301|2008-09-05 03:30,5,781,781,776.75,776.75,0
20090301|2008-09-05 04:30,5,777,778.25,777,778.25,0
20090301|2008-09-05 05:00,5,778.5,778.5,777,777,0
20090301|2008-09-05 05:30,5,775,775.5,774.75,775.5,0
20090301|2008-09-05 09:30,5,778,780.25,767.75,771.25,0
20090301|2008-09-05 10:00,5,770.25,776,770.25,771.25,0
20090301|2008-09-05 10:30,5,772.75,774.25,769.25,772,0
20090301|2008-09-05 11:00,5,773.25,776.25,771,771.5,0
20090301|2008-09-05 11:30,5,770.5,775,770,772.25,0
20090301|2008-09-05 12:00,5,772.75,773.25,771.25,772,0
20090301|2008-09-05 12:30,5,771.5,771.75,769,769.5,0
20090301|2008-09-05 13:00,5,770,775.5,770,775,0
20090301|2008-09-05 13:30,5,774.75,774.75,774.75,774.75,0
20090301|2008-09-07 18:00,8,774.75,808.5,774.75,782.5,0
20090301|2008-09-07 18:30,8,786,788.75,786,788.75,0
20090301|2008-09-07 22:00,8,787.5,787.5,787.5,787.5,0
20090301|2008-09-08 00:00,8,788.5,788.5,788.5,788.5,0
20090301|2008-09-08 01:00,8,787.25,787.25,787.25,787.25,0
20090301|2008-09-08 02:00,8,787,787,787,787,0
20090301|2008-09-08 02:30,8,784,784,784,784,0
20090301|2008-09-08 03:00,8,782.5,782.5,782.25,782.25,0
20090301|2008-09-08 03:30,8,785,786.25,785,786.25,0
20090301|2008-09-08 04:00,8,785.75,785.75,785.5,785.5,0
20090301|2008-09-08 05:30,8,774.5,801.25,774.5,801.25,0
20090301|2008-09-08 09:30,8,776,776,766,773,0
20090301|2008-09-08 10:00,8,773,775.25,769.25,770,0
20090301|2008-09-08 10:30,8,770.25,772,767,768.75,0
20090301|2008-09-08 11:00,8,770.75,772,768.5,770.75,0
20090301|2008-09-08 11:30,8,771.25,772.75,770.5,772.5,0
20090301|2008-09-08 12:00,8,775.25,778,770,770,0
20090301|2008-09-08 12:30,8,771.25,780.25,770.5,773,0
20090301|2008-09-08 13:00,8,773.25,774.5,765.5,765.75,0
20090301|2008-09-08 13:30,8,767.25,767.25,767.25,767.25,0
20090301|2008-09-08 18:00,9,769.75,769.75,765,766,0
20090301|2008-09-08 18:30,9,765.25,765.25,763.75,764,0
20090301|2008-09-08 19:00,9,764.25,764.25,760,760,0
20090301|2008-09-08 19:30,9,760,760,760,760,0
20090301|2008-09-08 20:30,9,760.75,760.75,760.75,760.75,0
20090301|2008-09-08 21:00,9,760,760,760,760,0
20090301|2008-09-08 21:30,9,759.5,759.5,755,755,0
20090301|2008-09-08 22:00,9,756.25,756.25,755.5,755.5,0
20090301|2008-09-08 23:30,9,755.25,755.25,753.25,753.25,0
20090301|2008-09-09 00:30,9,752.25,752.25,751.25,751.25,0
20090301|2008-09-09 01:30,9,750,750,749.25,749.25,0
20090301|2008-09-09 03:00,9,748.75,748.75,748.75,748.75,0
20090301|2008-09-09 03:30,9,749.25,749.25,749.25,749.25,0
20090301|2008-09-09 05:30,9,751.75,751.75,751.75,751.75,0
20090301|2008-09-09 09:30,9,751.75,751.75,742.25,747.5,2
20090301|2008-09-09 10:00,9,747.25,750.75,745.75,748.75,0
20090301|2008-09-09 10:30,9,750,752.75,747,747.75,0
20090301|2008-09-09 11:00,9,748,750.5,746.25,750.5,0
20090301|2008-09-09 11:30,9,752.25,762.25,752.25,757.5,0
20090301|2008-09-09 12:00,9,757.75,761.5,757.75,760.75,0
20090301|2008-09-09 12:30,9,760.5,763.25,752.75,756,0
20090301|2008-09-09 13:00,9,756.25,758.5,751.5,752,0
20090301|2008-09-09 13:30,9,753.75,753.75,753.75,753.75,0
20090301|2008-09-09 18:00,10,752.5,753.25,750,750,0
20090301|2008-09-09 18:30,10,751.75,751.75,749.5,749.5,0
20090301|2008-09-09 19:00,10,748,749.75,748,748,0
20090301|2008-09-09 19:30,10,747.25,747.25,747.25,747.25,0
20090301|2008-09-09 20:30,10,751,751,749.5,750,0
20090301|2008-09-09 21:00,10,752.5,753.25,752.5,753.25,0
20090301|2008-09-10 01:30,10,752.75,752.75,752.75,752.75,0
20090301|2008-09-10 02:00,10,752.25,752.25,752.25,752.25,0
20090301|2008-09-10 03:30,10,758.75,758.75,758.75,758.75,0
20090301|2008-09-10 05:00,10,758.25,758.25,758.25,758.25,0
20090301|2008-09-10 09:30,10,753.75,754.25,742,743.25,1
20090301|2008-09-10 10:00,10,744,745.25,741.75,742.5,1
20090301|2008-09-10 10:30,10,743.25,744,739.25,741.75,0
20090301|2008-09-10 11:00,10,742.25,744.5,740.25,743.25,0
20090301|2008-09-10 11:30,10,742.75,746.75,742.5,744,0
20090301|2008-09-10 12:00,10,744,745.25,743.75,745.25,0
20090301|2008-09-10 12:30,10,745.75,753,745.5,750.25,3
20090301|2008-09-10 13:00,10,750,752,747.75,749,0
20090301|2008-09-10 13:30,10,748.75,748.75,748.75,748.75,0
20090301|2008-09-10 18:00,11,748,748.75,748,748,0
20090301|2008-09-10 19:00,11,746.25,746.25,746,746,0
20090301|2008-09-10 20:00,11,747.5,747.5,747.5,747.5,0
20090301|2008-09-10 21:00,11,748.75,749,748.75,749,0
20090301|2008-09-11 01:00,11,746.75,746.75,746.75,746.75,0
20090301|2008-09-11 01:30,11,747,747,747,747,0
20090301|2008-09-11 02:00,11,746.25,746.25,746.25,746.25,0
20090301|2008-09-11 03:30,11,740,740,739,739,0
20090301|2008-09-11 04:00,11,740,740,740,740,0
20090301|2008-09-11 09:30,11,738.5,745.75,737,742.75,0
20090301|2008-09-11 10:00,11,743.5,753.5,743,753.25,0
20090301|2008-09-11 10:30,11,752,756,751.5,755.5,0
20090301|2008-09-11 11:00,11,755.75,755.75,753,754.5,0
20090301|2008-09-11 11:30,11,753.75,754,753,753.75,0
20090301|2008-09-11 12:00,11,754,754,750,751.25,0
20090301|2008-09-11 12:30,11,751.25,754.25,749.25,754.25,0
20090301|2008-09-11 13:00,11,753.75,753.75,747.75,748.75,0
20090301|2008-09-11 13:30,11,748.75,748.75,748.75,748.75,0
20090301|2008-09-11 18:00,12,750,753.25,750,753.25,0
20090301|2008-09-11 18:30,12,752.5,752.5,752.5,752.5,0
20090301|2008-09-11 19:00,12,752,752,751,751,0
20090301|2008-09-11 19:30,12,751.25,751.25,751.25,751.25,0
20090301|2008-09-11 20:00,12,750.5,751.25,750.5,751.25,0
20090301|2008-09-11 20:30,12,751.5,753,751.5,753,0
20090301|2008-09-11 21:30,12,751,753,751,753,0
20090301|2008-09-11 22:30,12,754,754.25,754,754.25,0
20090301|2008-09-11 23:00,12,754.75,755,754.75,755,0
20090301|2008-09-12 02:00,12,755.5,755.5,755.5,755.5,0
20090301|2008-09-12 03:00,12,755.75,756,755.75,756,0
20090301|2008-09-12 03:30,12,757.25,757.25,757.25,757.25,0
20090301|2008-09-12 05:00,12,757.25,759.5,757.25,759.5,0
20090301|2008-09-12 05:30,12,760,761.25,760,761,0
20090301|2008-09-12 09:30,12,764,765.5,745.25,745.25,0
20090301|2008-09-12 10:00,12,745,746.25,739.25,744.5,0
20090301|2008-09-12 10:30,12,743,745,742,744.5,0
20090301|2008-09-12 11:00,12,745,745.5,742,744.75,0
20090301|2008-09-12 11:30,12,744.75,750,743.5,743.5,0
20090301|2008-09-12 12:00,12,746.25,746.25,740.5,740.5,0
20090301|2008-09-12 12:30,12,746,746,738,746,0
20090301|2008-09-12 13:00,12,742,747,740.25,741.5,0
20090301|2008-09-12 13:30,12,741.75,741.75,741.75,741.75,0
20090301|2008-09-14 18:00,15,745.75,750,745.75,746.5,0
20090301|2008-09-14 19:00,15,747.5,749.5,747.5,749.5,0
20090301|2008-09-14 22:30,15,748.25,748.25,748.25,748.25,0
20090301|2008-09-14 23:30,15,746,746,746,746,0
20090301|2008-09-15 02:30,15,749,749,749,749,0
20090301|2008-09-15 03:00,15,746.5,746.5,741.25,741.25,0
20090301|2008-09-15 03:30,15,741,741,738,738,0
20090301|2008-09-15 04:00,15,738,738,733,733,0
20090301|2008-09-15 04:30,15,734.25,734.25,724.5,725.5,0
20090301|2008-09-15 05:00,15,725.5,728,725.25,727,0
20090301|2008-09-15 05:30,15,727,735,727,735,0
20090301|2008-09-15 06:00,15,735,735,735,735,0
20090301|2008-09-15 09:30,15,730,741,727.75,739,1
20090301|2008-09-15 10:00,15,740.25,761.25,740,750,0
20090301|2008-09-15 10:30,15,751.75,755.75,748.5,754,0
20090301|2008-09-15 11:00,15,754.5,759.5,749.25,749.25,0
20090301|2008-09-15 11:30,15,753,756.5,753,753,0
20090301|2008-09-15 12:00,15,754,761.25,753.5,760,0
20090301|2008-09-15 12:30,15,757.75,758.75,749.5,751.5,0
20090301|2008-09-15 13:00,15,749.25,750,745,750,0
20090301|2008-09-15 13:30,15,749,749,749,749,0
20090301|2008-09-15 18:00,16,749.25,750,747.75,750,0
20090301|2008-09-15 18:30,16,750.25,750.5,749,749.25,0
20090301|2008-09-15 19:00,16,749.75,750.25,749.75,750.25,0
20090301|2008-09-15 19:30,16,751.25,753.25,751.25,752,0
20090301|2008-09-15 20:00,16,752,752,752,752,0
20090301|2008-09-15 20:30,16,753.75,753.75,752,752,0
20090301|2008-09-15 21:00,16,752,752,748.5,748.5,0
20090301|2008-09-15 21:30,16,744,744,744,744,0
20090301|2008-09-15 22:00,16,743.5,743.5,743,743,0
20090301|2008-09-15 22:30,16,742.75,742.75,740.5,740.5,0
20090301|2008-09-16 00:00,16,740.5,740.5,740.5,740.5,0
20090301|2008-09-16 00:30,16,740.5,740.5,740,740,0
20090301|2008-09-16 01:00,16,738.5,740.5,738.5,739.5,0
20090301|2008-09-16 02:00,16,738,740,737,740,0
20090301|2008-09-16 02:30,16,737,741.25,736.75,736.75,0
20090301|2008-09-16 03:00,16,736.75,739.5,736.75,739.5,0
20090301|2008-09-16 04:00,16,740.25,740.25,740.25,740.25,0
20090301|2008-09-16 04:30,16,735.5,735.5,735.5,735.5,0
20090301|2008-09-16 05:30,16,739.5,739.75,739.5,739.75,0
20090301|2008-09-16 06:00,16,741.5,741.5,741.5,741.5,0
20090301|2008-09-16 09:30,16,741,743,733.75,734,0
20090301|2008-09-16 10:00,16,734.5,741.75,734,735.75,0
20090301|2008-09-16 10:30,16,735,736,727.5,733,0
20090301|2008-09-16 11:00,16,733.5,734.75,726,728.25,0
20090301|2008-09-16 11:30,16,730.5,730.5,718.5,720.25,1
20090301|2008-09-16 12:00,16,718.5,726.25,716,716.5,0
20090301|2008-09-16 12:30,16,715,725.5,715,721,0
20090301|2008-09-16 13:00,16,722.5,724.5,709.25,709.25,0
20090301|2008-09-16 18:00,17,718,722.5,714.75,722.5,0
20090301|2008-09-16 18:30,17,723,730.25,723,730.25,0
20090301|2008-09-16 22:00,17,728.25,728.25,728.25,728.25,0
20090301|2008-09-16 22:30,17,728,728,728,728,0
20090301|2008-09-16 23:30,17,725.25,725.25,725.25,725.25,0
20090301|2008-09-17 00:00,17,721.25,721.25,721.25,721.25,0
20090301|2008-09-17 01:30,17,722,722,722,722,0
20090301|2008-09-17 02:00,17,725,725,725,725,0
20090301|2008-09-17 02:30,17,724.75,724.75,722,722,0
20090301|2008-09-17 03:30,17,725,725,725,725,0
20090301|2008-09-17 04:00,17,725,725,725,725,0
20090301|2008-09-17 04:30,17,727,727,727,727,0
20090301|2008-09-17 05:30,17,726.5,726.5,726.5,726.5,0
20090301|2008-09-17 09:30,17,719,731,710,722.5,1
20090301|2008-09-17 10:00,17,722.75,723.75,717.5,721,0
20090301|2008-09-17 10:30,17,720.5,729,715.5,725.5,0
20090301|2008-09-17 11:00,17,728,735.75,726.75,727,1
20090301|2008-09-17 11:30,17,727,728.25,726.5,728.25,0
20090301|2008-09-17 12:00,17,726,729.5,724.5,725,0
20090301|2008-09-17 12:30,17,726,737,726,736.25,0
20090301|2008-09-17 13:00,17,738.25,748.5,734,748,0
20090301|2008-09-17 13:30,17,746,746,746,746,0
20090301|2008-09-17 18:00,18,748.25,748.25,746,746,0
20090301|2008-09-17 19:00,18,746,746,746,746,0
20090301|2008-09-17 20:30,18,747,747.5,747,747.5,0
20090301|2008-09-17 23:30,18,739,739,739,739,0
20090301|2008-09-18 01:30,18,739.75,739.75,739.75,739.75,0
20090301|2008-09-18 02:00,18,740.5,742,740.5,742,0
20090301|2008-09-18 02:30,18,746,746,746,746,0
20090301|2008-09-18 04:30,18,749,749,749,749,0
20090301|2008-09-18 05:00,18,755.5,755.5,755.5,755.5,0
20090301|2008-09-18 09:30,18,748.75,748.75,730.75,735.75,0
20090301|2008-09-18 10:00,18,736.5,741,731,732,0
20090301|2008-09-18 10:30,18,730,731,715.5,720.75,0
20090301|2008-09-18 11:00,18,719,720,713.25,720,0
20090301|2008-09-18 11:30,18,716,716.5,710,712.25,0
20090301|2008-09-18 12:00,18,714.25,719,713,713,0
20090301|2008-09-18 12:30,18,715.5,721.25,714.25,714.75,1
20090301|2008-09-18 13:00,18,714.5,715.5,711.5,712.75,0
20090301|2008-09-18 13:30,18,712.75,712.75,712.75,712.75,0
20090301|2008-09-18 18:00,19,717,721,715,720,0
20090301|2008-09-18 20:00,19,715.75,716.75,715.75,716.75,0
20090301|2008-09-18 20:30,19,719,719.25,719,719.25,0
20090301|2008-09-18 21:30,19,717,718.75,715.25,718,0
20090301|2008-09-18 22:30,19,718,718,718,718,0
20090301|2008-09-19 01:30,19,718.5,718.5,718.5,718.5,0
20090301|2008-09-19 02:00,19,718.5,722,718.5,722,0
20090301|2008-09-19 02:30,19,723,723,723,723,0
20090301|2008-09-19 03:00,19,722.75,722.75,722.75,722.75,0
20090301|2008-09-19 05:30,19,724.75,724.75,724.75,724.75,0
20090301|2008-09-19 09:30,19,729.5,735.75,718.75,721,0
20090301|2008-09-19 10:00,19,724,724.5,722,724.5,0
20090301|2008-09-19 10:30,19,725,730,725,730,0
20090301|2008-09-19 11:00,19,732.25,738,732.25,736.5,0
20090301|2008-09-19 11:30,19,737,738,732,737.75,0
20090301|2008-09-19 12:00,19,739,742,736.25,742,0
20090301|2008-09-19 12:30,19,740.75,742,739.25,740,0
20090301|2008-09-19 13:00,19,740.25,742.5,732.25,736,3
20090301|2008-09-19 13:30,19,737.75,737.75,737.75,737.75,0
20090301|2008-09-21 18:00,22,740,746,735,746,0
20090301|2008-09-21 18:30,22,747.75,751,747.75,751,0
20090301|2008-09-21 19:00,22,749.5,749.5,748.75,748.75,0
20090301|2008-09-22 00:30,22,749.25,749.25,749.25,749.25,0
20090301|2008-09-22 01:30,22,751,752.75,751,752.75,1
20090301|2008-09-22 02:00,22,752.75,752.75,752.75,752.75,0
20090301|2008-09-22 02:30,22,752.75,756.25,752.75,755,0
20090301|2008-09-22 03:00,22,757,757,757,757,0
20090301|2008-09-22 03:30,22,754,755.75,753.25,755.75,0
20090301|2008-09-22 04:00,22,754.5,754.75,752.5,752.5,0
20090301|2008-09-22 04:30,22,751.75,751.75,751.75,751.75,0
20090301|2008-09-22 05:30,22,756.75,756.75,756.75,756.75,0
20090301|2008-09-22 09:30,22,759,775,759,771.5,2
20090301|2008-09-22 10:00,22,773.5,773.5,766,767.5,0
20090301|2008-09-22 10:30,22,766.75,766.75,763,766.5,1
20090301|2008-09-22 11:00,22,765,765.5,758.5,758.5,0
20090301|2008-09-22 11:30,22,758.5,764,756,762,0
20090301|2008-09-22 12:00,22,761.75,763.5,759,759.5,0
20090301|2008-09-22 12:30,22,760.5,763,753,756.25,1
20090301|2008-09-22 13:00,22,755.5,758.75,755.5,758.75,0
20090301|2008-09-22 13:30,22,757.75,757.75,757.75,757.75,0
20090301|2008-09-22 18:00,23,762,764,757.5,764,0
20090301|2008-09-22 19:30,23,763,764,763,764,0
20090301|2008-09-22 20:00,23,761.75,761.75,761.75,761.75,0
20090301|2008-09-22 20:30,23,761.75,761.75,761.75,761.75,0
20090301|2008-09-22 21:00,23,761.5,761.5,761.5,761.5,0
20090301|2008-09-23 01:30,23,764,764,764,764,0
20090301|2008-09-23 03:00,23,755,755,755,755,0
20090301|2008-09-23 04:00,23,750,750.5,750,750.5,0
20090301|2008-09-23 04:30,23,750.5,752,750.5,752,0
20090301|2008-09-23 05:00,23,751.75,751.75,751.75,751.75,0
20090301|2008-09-23 05:30,23,755,755,755,755,0
20090301|2008-09-23 09:30,23,755,763,752.25,759.25,1
20090301|2008-09-23 10:00,23,759.5,762.25,750.25,752,2
20090301|2008-09-23 10:30,23,751.5,754.5,749.25,754.5,0
20090301|2008-09-23 11:00,23,753.5,757.75,752.5,757.75,0
20090301|2008-09-23 11:30,23,757.5,758.5,754,757,1
20090301|2008-09-23 12:00,23,756,756,749.5,750.75,0
20090301|2008-09-23 12:30,23,752.5,766.5,752.5,766,0
20090301|2008-09-23 13:00,23,765.75,773.75,764.5,768.75,0
20090301|2008-09-23 13:30,23,770.25,770.25,770.25,770.25,0
20090301|2008-09-23 18:00,24,770,775,768.25,775,0
20090301|2008-09-23 19:00,24,774.75,775.5,774.75,775.5,0
20090301|2008-09-23 20:30,24,771.5,771.5,771.5,771.5,0
20090301|2008-09-23 21:30,24,771,771,771,771,0
20090301|2008-09-23 22:00,24,770.5,770.5,770.5,770.5,0
20090301|2008-09-24 01:00,24,776,779.75,776,779.75,0
20090301|2008-09-24 02:00,24,777.75,778,777.75,778,0
20090301|2008-09-24 02:30,24,775.25,775.25,775.25,775.25,0
20090301|2008-09-24 05:30,24,774.5,774.75,774.5,774.75,0
20090301|2008-09-24 09:30,24,776,778.75,765.5,766.75,0
20090301|2008-09-24 10:00,24,764.25,765.5,757.25,759,0
20090301|2008-09-24 10:30,24,759.25,761,750.5,755,0
20090301|2008-09-24 11:00,24,754.75,755,752.25,752.5,0
20090301|2008-09-24 11:30,24,752.5,753,747.5,749.5,0
20090301|2008-09-24 12:00,24,749,749.75,744,749.75,0
20090301|2008-09-24 12:30,24,749,750.25,744,745.75,0
20090301|2008-09-24 13:00,24,745.75,752.75,745.75,748.75,0
20090301|2008-09-24 13:30,24,750.75,750.75,750.75,750.75,0
20090301|2008-09-24 18:00,25,750.5,751.25,742.5,742.5,0
20090301|2008-09-24 18:30,25,742.25,742.25,742.25,742.25,0
20090301|2008-09-24 19:00,25,741.25,741.5,741,741.5,0
20090301|2008-09-24 20:00,25,742.5,743.5,742.5,743.5,0
20090301|2008-09-24 20:30,25,743.5,743.5,743.5,743.5,0
20090301|2008-09-24 22:00,25,747.75,747.75,747.75,747.75,0
20090301|2008-09-24 22:30,25,750,750,750,750,0
20090301|2008-09-24 23:00,25,746,748,746,748,0
20090301|2008-09-25 01:00,25,748,748,748,748,0
20090301|2008-09-25 02:00,25,749.5,749.5,749.5,749.5,0
20090301|2008-09-25 03:00,25,749.25,750.25,749.25,750.25,0
20090301|2008-09-25 03:30,25,748.25,748.25,748.25,748.25,0
20090301|2008-09-25 04:00,25,749.25,749.5,748.75,748.75,0
20090301|2008-09-25 05:30,25,746,747.5,746,747.5,0
20090301|2008-09-25 09:30,25,746.25,748.75,742.5,744.5,3
20090301|2008-09-25 10:00,25,745.75,754,745.5,747.75,0
20090301|2008-09-25 10:30,25,749,750,747.25,749.25,0
20090301|2008-09-25 11:00,25,750,758,750,755,0
20090301|2008-09-25 11:30,25,754,761,753.75,756,0
20090301|2008-09-25 12:00,25,754,758.25,753,757.5,0
20090301|2008-09-25 12:30,25,756,756.5,751.5,753,0
20090301|2008-09-25 13:00,25,755.5,760,750.75,750.75,1
20090301|2008-09-25 13:30,25,756.5,756.5,756.5,756.5,0
20090301|2008-09-26 02:00,26,753.5,753.5,753.5,753.5,0
20090301|2008-09-26 04:00,26,748,748,747.75,747.75,0
20090301|2008-09-26 04:30,26,745,745,745,745,0
20090301|2008-09-26 05:00,26,746.5,746.5,746.5,746.5,0
20090301|2008-09-26 05:30,26,746.5,746.75,746.25,746.75,0
20090301|2008-09-26 09:30,26,746,750,741.75,745,0
20090301|2008-09-26 10:00,26,746.25,747.5,741.5,745,0
20090301|2008-09-26 10:30,26,744.25,744.75,736,736.75,0
20090301|2008-09-26 11:00,26,737.75,740.25,736.75,740.25,0
20090301|2008-09-26 11:30,26,740.5,743.5,740.25,740.5,0
20090301|2008-09-26 12:00,26,740.25,743,740.25,740.5,0
20090301|2008-09-26 12:30,26,739.25,742.5,737.25,738,0
20090301|2008-09-26 13:00,26,738,740,736.25,737.25,0
20090301|2008-09-26 13:30,26,737,737,737,737,0
20090301|2008-09-28 18:00,29,738,738,727.5,727.5,0
20090301|2008-09-28 18:30,29,729,729,729,729,0
20090301|2008-09-28 21:30,29,728,728.75,727,727,0
20090301|2008-09-28 22:00,29,726,726,724.75,724.75,0
20090301|2008-09-28 22:30,29,727,727,726.75,726.75,0
20090301|2008-09-29 00:30,29,727.5,727.5,727,727.5,0
20090301|2008-09-29 01:00,29,726.75,726.75,726.75,726.75,0
20090301|2008-09-29 01:30,29,726,726.75,726,726.75,0
20090301|2008-09-29 02:00,29,726.75,727,726.75,727,0
20090301|2008-09-29 02:30,29,727,727,727,727,0
20090301|2008-09-29 03:30,29,722.75,722.75,722.75,722.75,0
20090301|2008-09-29 04:00,29,722.75,722.75,722.75,722.75,0
20090301|2008-09-29 05:00,29,722,722,722,722,0
20090301|2008-09-29 05:30,29,722,722,719.75,719.75,0
20090301|2008-09-29 09:30,29,725,725,699,699,0
20090301|2008-09-29 10:00,29,698,704.5,697,700.25,0
20090301|2008-09-29 10:30,29,700.25,705,699.5,700.5,0
20090301|2008-09-29 11:00,29,699.5,702,697.75,698,0
20090301|2008-09-29 11:30,29,698,703,697.75,702.5,0
20090301|2008-09-29 12:00,29,702.5,705,702,703.25,0
20090301|2008-09-29 12:30,29,702,702,694.5,695.25,0
20090301|2008-09-29 13:00,29,696,696.25,687.5,691,0
20090301|2008-09-29 13:30,29,689,689,689,689,0
20090301|2008-09-29 17:30,30,685,685,685,685,0
20090301|2008-09-29 18:00,30,685,691.25,685,691.25,0
20090301|2008-09-29 18:30,30,689,689,687.75,687.75,0
20090301|2008-09-29 19:00,30,686.75,686.75,684.25,684.25,0
20090301|2008-09-29 19:30,30,685.5,689.5,685.5,689.5,0
20090301|2008-09-29 20:00,30,690.75,690.75,688.75,688.75,0
20090301|2008-09-29 20:30,30,689,689,688.75,688.75,0
20090301|2008-09-29 22:30,30,691.5,691.5,691.5,691.5,0
20090301|2008-09-29 23:00,30,691,691,690,690,0
20090301|2008-09-29 23:30,30,691.5,691.5,691.5,691.5,0
20090301|2008-09-30 00:00,30,691.5,691.75,691.5,691.75,0
20090301|2008-09-30 01:00,30,693.5,693.5,693.5,693.5,0
20090301|2008-09-30 01:30,30,693.75,693.75,693.75,693.75,0
20090301|2008-09-30 02:00,30,694,694,692,692,0
20090301|2008-09-30 03:00,30,692.25,692.25,692.25,692.25,0
20090301|2008-09-30 04:00,30,692.25,708,692.25,708,0
20090301|2008-09-30 04:30,30,710,710,701.25,706,0
20090301|2008-09-30 05:00,30,701.25,702.25,701.25,702.25,0
20090301|2008-09-30 05:30,30,701.5,701.5,701.5,701.5,0
20090301|2008-09-30 09:30,30,698.25,704.5,695.5,704.5,0
20090301|2008-09-30 10:00,30,704,707,696,701,0
20090301|2008-09-30 10:30,30,701.5,701.5,694.75,695.5,0
20090301|2008-09-30 11:00,30,694.5,703,694.5,703,0
20090301|2008-09-30 11:30,30,702.75,706.25,701.75,702.5,0
20090301|2008-09-30 12:00,30,703,708,703,707,0
20090301|2008-09-30 12:30,30,708,710,704.25,705,0
20090301|2008-09-30 13:00,30,705.25,705.5,695.25,698,5
20090301|2008-09-30 13:30,30,701.25,701.25,701.25,701.25,0
20090301|2008-09-30 18:00,1,719.5,719.5,698.75,698.75,0
20090301|2008-09-30 18:30,1,698.5,714,698.5,714,0
20090301|2008-09-30 21:30,1,702.75,702.75,702.75,702.75,0
20090301|2008-09-30 22:00,1,703.75,703.75,703.75,703.75,0
20090301|2008-09-30 22:30,1,704,704,704,704,0
20090301|2008-10-01 01:30,1,706,706,706,706,0
20090301|2008-10-01 02:00,1,705,705,705,705,0
20090301|2008-10-01 03:30,1,707,710.25,707,710.25,0
20090301|2008-10-01 04:00,1,710,710,709.5,709.5,0
20090301|2008-10-01 04:30,1,709.25,709.25,709.25,709.25,0
20090301|2008-10-01 05:30,1,704,704,702.25,702.25,0
20090301|2008-10-01 09:30,1,702.5,703.25,691,698.25,1
20090301|2008-10-01 10:00,1,699.75,700.75,691,696.25,0
20090301|2008-10-01 10:30,1,696.75,699,695.25,695.25,0
20090301|2008-10-01 11:00,1,695.25,695.25,692.25,694.25,0
20090301|2008-10-01 11:30,1,694,695.75,692.75,695,0
20090301|2008-10-01 12:00,1,693.75,697.5,692,695.25,0
20090301|2008-10-01 12:30,1,696.5,699,696.5,698.75,0
20090301|2008-10-01 13:00,1,699,700,688,689.5,0
20090301|2008-10-01 13:30,1,691.75,691.75,691.75,691.75,0
20090301|2008-10-01 18:00,2,692,694,689,689,0
20090301|2008-10-01 19:30,2,692.25,692.25,692,692,0
20090301|2008-10-01 20:30,2,693.25,693.25,693,693.25,0
20090301|2008-10-01 21:30,2,692,693,692,693,0
20090301|2008-10-01 23:00,2,697.25,699.5,697.25,699.5,0
20090301|2008-10-01 23:30,2,698,698,698,698,0
20090301|2008-10-02 00:00,2,698,698,698,698,0
20090301|2008-10-02 02:00,2,690,690,689,689,0
20090301|2008-10-02 02:30,2,689,689,687.5,688,0
20090301|2008-10-02 03:00,2,685,685,685,685,0
20090301|2008-10-02 03:30,2,686,686,686,686,0
20090301|2008-10-02 05:30,2,688.75,688.75,688.75,688.75,0
20090301|2008-10-02 09:30,2,684.5,686.5,666,667.5,2
20090301|2008-10-02 10:00,2,666.25,666.5,660,663.5,4
20090301|2008-10-02 10:30,2,663.25,666.75,663.25,665.25,0
20090301|2008-10-02 11:00,2,665,666,663.5,664,0
20090301|2008-10-02 11:30,2,662,662.5,657.5,658,0
20090301|2008-10-02 12:00,2,660,662.5,657.75,658.25,0
20090301|2008-10-02 12:30,2,659,659,653.75,658,1
20090301|2008-10-02 13:00,2,658,662,654,658.25,1
20090301|2008-10-02 13:30,2,657.75,657.75,657.75,657.75,0
20090301|2008-10-02 18:00,3,660,660,653.75,657.25,0
20090301|2008-10-02 19:00,3,659.25,659.25,659.25,659.25,0
20090301|2008-10-02 19:30,3,660,660,660,660,0
20090301|2008-10-02 22:30,3,658.75,658.75,658.75,658.75,0
20090301|2008-10-02 23:30,3,659,659,659,659,0
20090301|2008-10-03 03:30,3,656.25,656.5,656.25,656.5,0
20090301|2008-10-03 04:00,3,656.5,656.75,656.5,656.75,0
20090301|2008-10-03 04:30,3,658,659.25,658,658.5,0
20090301|2008-10-03 09:30,3,660,675.75,660,675.25,1
20090301|2008-10-03 10:00,3,675.75,675.75,668,668,0
20090301|2008-10-03 10:30,3,668,668.5,666.5,667.75,0
20090301|2008-10-03 11:00,3,668.5,670.75,668.5,670.75,0
20090301|2008-10-03 11:30,3,670,670.5,668,669.75,0
20090301|2008-10-03 12:00,3,669.5,672.25,668.75,670,0
20090301|2008-10-03 12:30,3,669.25,669.25,665,667,0
20090301|2008-10-03 13:00,3,667,667.75,660,660,2
20090301|2008-10-03 13:30,3,661.75,661.75,661.75,661.75,0
20090301|2008-10-05 18:00,6,651.75,653.25,645,645,0
20090301|2008-10-05 18:30,6,642.5,642.5,641.75,641.75,0
20090301|2008-10-05 19:00,6,641,641,637.75,637.75,0
20090301|2008-10-05 19:30,6,639.5,639.5,639.5,639.5,0
20090301|2008-10-05 20:00,6,637,637,636.5,636.5,0
20090301|2008-10-05 20:30,6,637.75,637.75,637.75,637.75,0
20090301|2008-10-05 22:00,6,635.5,635.5,635.5,635.5,0
20090301|2008-10-05 22:30,6,636.5,636.5,636,636,0
20090301|2008-10-06 00:30,6,637,637,636.5,636.5,0
20090301|2008-10-06 01:00,6,635.5,635.5,632.5,632.5,0
20090301|2008-10-06 02:30,6,632,632,632,632,0
20090301|2008-10-06 03:00,6,631.5,634.75,631.5,634.5,0
20090301|2008-10-06 03:30,6,634.5,636,634.5,636,0
20090301|2008-10-06 04:00,6,634.25,634.5,634.25,634.5,0
20090301|2008-10-06 04:30,6,633.25,633.5,632.75,633.5,0
20090301|2008-10-06 05:00,6,633,635,632,633,0
20090301|2008-10-06 05:30,6,633,633,631,631,0
20090301|2008-10-06 09:30,6,624,635.5,622.5,635.5,2
20090301|2008-10-06 10:00,6,639.5,640,630,636,0
20090301|2008-10-06 10:30,6,634.75,636,629.75,631.25,1
20090301|2008-10-06 11:00,6,631.25,635,630.5,634,0
20090301|2008-10-06 11:30,6,633.75,633.75,625.5,626,0
20090301|2008-10-06 12:00,6,625.5,626.5,619.25,619.5,0
20090301|2008-10-06 12:30,6,621,621,609.75,611,0
20090301|2008-10-06 13:00,6,610.75,616.75,609.5,616.75,0
20090301|2008-10-06 13:30,6,616,616,616,616,0
20090301|2008-10-06 18:00,7,617.5,628.75,617.5,628.75,0
20090301|2008-10-06 18:30,7,626.75,626.75,626.75,626.75,0
20090301|2008-10-06 19:00,7,621.75,621.75,621.75,621.75,0
20090301|2008-10-06 19:30,7,622.5,622.5,622.5,622.5,0
20090301|2008-10-06 20:30,7,624.5,624.5,624.5,624.5,0
20090301|2008-10-06 22:00,7,624.5,625.25,624.5,625.25,0
20090301|2008-10-06 22:30,7,625.25,625.75,625.25,625.75,0
20090301|2008-10-07 01:00,7,626.75,626.75,626.75,626.75,0
20090301|2008-10-07 02:30,7,627.5,627.5,627.5,627.5,0
20090301|2008-10-07 03:00,7,624.5,624.5,624.5,624.5,0
20090301|2008-10-07 03:30,7,621.75,621.75,621.75,621.75,0
20090301|2008-10-07 04:30,7,624.5,624.5,624,624,0
20090301|2008-10-07 05:30,7,629,629,629,629,0
20090301|2008-10-07 09:30,7,629,636,625,632,0
20090301|2008-10-07 10:00,7,632.25,632.25,625.25,625.5,0
20090301|2008-10-07 10:30,7,624.25,633.5,623,633,0
20090301|2008-10-07 11:00,7,632.25,634.5,629.75,630,0
20090301|2008-10-07 11:30,7,629.5,630.25,627.25,627.75,0
20090301|2008-10-07 12:00,7,629.5,629.75,624.5,624.5,0
20090301|2008-10-07 12:30,7,625.25,626.25,615,621.5,0
20090301|2008-10-07 13:00,7,620.75,629.25,619.25,629,0
20090301|2008-10-07 15:30,7,624.75,624.75,624.75,624.75,0
20090301|2008-10-07 18:00,8,626.75,626.75,625,625,0
20090301|2008-10-07 18:30,8,622.5,623.5,622.5,622.5,0
20090301|2008-10-07 19:00,8,623,623,621,621,0
20090301|2008-10-07 19:30,8,621,622.25,621,622.25,0
20090301|2008-10-07 20:00,8,629,629,629,629,0
20090301|2008-10-07 20:30,8,631.25,639.5,631.25,639.5,0
20090301|2008-10-07 21:30,8,636.5,636.5,636.5,636.5,0
20090301|2008-10-07 22:00,8,637.25,637.25,637.25,637.25,0
20090301|2008-10-07 22:30,8,634.5,639,634.5,639,0
20090301|2008-10-08 02:00,8,621.25,621.25,621.25,621.25,0
20090301|2008-10-08 02:30,8,619,619,614.5,614.5,0
20090301|2008-10-08 03:00,8,610.75,610.75,609.5,610.75,0
20090301|2008-10-08 04:00,8,612.5,612.5,612.5,612.5,0
20090301|2008-10-08 05:00,8,613.25,613.25,611.5,612.5,0
20090301|2008-10-08 05:30,8,614.5,618.25,614,618.25,0
20090301|2008-10-08 09:30,8,619.25,623,613.5,620.5,1
20090301|2008-10-08 10:00,8,622.25,626,620.5,626,0
20090301|2008-10-08 10:30,8,626.5,629.25,624.5,626,2
20090301|2008-10-08 11:00,8,626.5,628,626.5,628,0
20090301|2008-10-08 11:30,8,628,632.25,627.5,632,0
20090301|2008-10-08 12:00,8,632.75,636.5,632.75,635.25,0
20090301|2008-10-08 12:30,8,635.25,636.25,632.75,634,0
20090301|2008-10-08 13:00,8,633.75,635.5,627.5,628.5,0
20090301|2008-10-08 13:30,8,629,629,629,629,0
20090301|2008-10-08 18:00,9,627,633.5,627,633.25,0
20090301|2008-10-08 18:30,9,631.75,631.75,629.75,629.75,0
20090301|2008-10-08 20:00,9,636.5,636.5,636.5,636.5,0
20090301|2008-10-08 21:00,9,635.75,635.75,635.75,635.75,0
20090301|2008-10-08 21:30,9,636.5,637,635.75,635.75,0
20090301|2008-10-08 22:30,9,635.75,636,635.75,636,0
20090301|2008-10-08 23:30,9,636.5,636.5,636.5,636.5,0
20090301|2008-10-09 00:30,9,636,636,636,636,0
20090301|2008-10-09 02:30,9,636,636,636,636,0
20090301|2008-10-09 03:00,9,636.5,636.5,636.5,636.5,0
20090301|2008-10-09 05:30,9,638,640,637.25,638.25,0
20090301|2008-10-09 09:30,9,640,642,622.5,627.5,1
20090301|2008-10-09 10:00,9,627.25,627.5,623.5,625.5,0
20090301|2008-10-09 10:30,9,625.75,627.75,624,625.75,0
20090301|2008-10-09 11:00,9,626,626,624.5,625,0
20090301|2008-10-09 11:30,9,624.5,625.5,621.5,624,0
20090301|2008-10-09 12:00,9,624.5,629.25,623.75,629,0
20090301|2008-10-09 12:30,9,629,629,623.75,628.25,0
20090301|2008-10-09 13:00,9,628.5,633,623.25,623.25,1
20090301|2008-10-09 13:30,9,626,626,626,626,0
20090301|2008-10-09 18:00,10,618.25,618.25,600,605.25,0
20090301|2008-10-09 18:30,10,606.25,607.25,606.25,607.25,0
20090301|2008-10-09 19:00,10,604.75,604.75,604.75,604.75,0
20090301|2008-10-09 19:30,10,604.75,604.75,604.75,604.75,0
20090301|2008-10-09 20:30,10,602.75,603.75,602.75,603.75,0
20090301|2008-10-09 21:00,10,603.5,603.5,602.25,602.25,0
20090301|2008-10-09 22:00,10,600,600,600,600,0
20090301|2008-10-09 22:30,10,600.25,600.25,600,600,0
20090301|2008-10-09 23:30,10,600,600,600,600,0
20090301|2008-10-10 00:30,10,603.5,603.5,603.5,603.5,0
20090301|2008-10-10 01:00,10,603.5,603.5,603.5,603.5,0
20090301|2008-10-10 02:00,10,610.5,610.5,610,610,0
20090301|2008-10-10 03:30,10,608,608,607.5,607.5,0
20090301|2008-10-10 04:00,10,607,607,607,607,0
20090301|2008-10-10 04:30,10,603.5,603.5,603.5,603.5,0
20090301|2008-10-10 05:00,10,602.25,602.25,599.25,599.25,0
20090301|2008-10-10 05:30,10,602.75,602.75,602.75,602.75,0
20090301|2008-10-10 09:30,10,600,601.5,579.5,582,1
20090301|2008-10-10 10:00,10,581.75,590.25,581,587,0
20090301|2008-10-10 10:30,10,586.5,588,582,582.5,0
20090301|2008-10-10 11:00,10,583,584.25,582.75,583.5,0
20090301|2008-10-10 11:30,10,584,587.5,582.25,586.75,0
20090301|2008-10-10 12:00,10,586,590.25,586,589,0
20090301|2008-10-10 12:30,10,589,589,582,582,0
20090301|2008-10-10 13:00,10,581.75,586.25,580.5,586.25,2
20090301|2008-10-10 13:30,10,583.75,583.75,583.75,583.75,0
20090301|2008-10-12 18:00,13,594.5,594.5,588,592,0
20090301|2008-10-12 18:30,13,593.5,593.75,592,592,0
20090301|2008-10-12 19:00,13,591.25,591.25,591.25,591.25,0
20090301|2008-10-12 19:30,13,591.25,591.25,588.25,588.25,0
20090301|2008-10-13 01:00,13,590.5,590.5,590.5,590.5,0
20090301|2008-10-13 03:00,13,597.75,597.75,596.5,596.5,0
20090301|2008-10-13 03:30,13,597.75,597.75,597.75,597.75,0
20090301|2008-10-13 04:30,13,601.75,601.75,599,599,0
20090301|2008-10-13 05:30,13,603.5,603.5,601.75,601.75,0
20090301|2008-10-13 09:30,13,605,610.75,601.5,610.75,1
20090301|2008-10-13 10:00,13,611.5,614.75,605.75,605.75,0
20090301|2008-10-13 10:30,13,606.5,609,604,604.75,0
20090301|2008-10-13 11:00,13,603.75,604.75,603.25,604.75,0
20090301|2008-10-13 11:30,13,604.5,606.5,603,604.5,0
20090301|2008-10-13 12:00,13,605.5,605.5,605,605.5,0
20090301|2008-10-13 12:30,13,605.5,607.75,605.5,606.75,0
20090301|2008-10-13 13:00,13,607,610,607,609,0
20090301|2008-10-13 13:30,13,609,609,609,609,0
20090301|2008-10-13 18:00,14,619,620,618,620,0
20090301|2008-10-13 19:00,14,625,625,625,625,0
20090301|2008-10-13 21:30,14,624.5,624.5,624.5,624.5,0
20090301|2008-10-13 22:00,14,624.5,624.5,624.5,624.5,0
20090301|2008-10-13 23:00,14,623,623,623,623,0
20090301|2008-10-13 23:30,14,625,625,625,625,0
20090301|2008-10-14 00:00,14,625,625,625,625,0
20090301|2008-10-14 01:00,14,624.5,624.5,624.5,624.5,0
20090301|2008-10-14 01:30,14,624.25,624.25,624.25,624.25,0
20090301|2008-10-14 02:00,14,624.5,624.5,624.25,624.5,0
20090301|2008-10-14 03:30,14,623.5,623.5,620.75,620.75,0
20090301|2008-10-14 09:30,14,620,620,604.25,607,3
20090301|2008-10-14 10:00,14,606,610.75,604.25,610,0
20090301|2008-10-14 10:30,14,611.5,615,610,611.5,0
20090301|2008-10-14 11:00,14,609.25,611,607.5,611,0
20090301|2008-10-14 11:30,14,611.25,616,610.5,615.5,0
20090301|2008-10-14 12:00,14,615.25,616.75,611.5,612,0
20090301|2008-10-14 12:30,14,612.5,612.5,606.25,607.5,0
20090301|2008-10-14 13:00,14,607.75,608,591,593,0
20090301|2008-10-14 13:30,14,593.75,593.75,593.75,593.75,0
20090301|2008-10-14 18:00,15,595.75,598.5,595.75,598.5,0
20090301|2008-10-14 19:00,15,594,594,592.75,592.75,0
20090301|2008-10-14 19:30,15,594,594,590.5,590.5,0
20090301|2008-10-14 20:00,15,590.5,590.5,590.5,590.5,0
20090301|2008-10-15 02:30,15,598.25,598.25,597.5,598.25,0
20090301|2008-10-15 03:00,15,597.5,597.5,597.5,597.5,0
20090301|2008-10-15 05:00,15,593,593,593,593,0
20090301|2008-10-15 05:30,15,592,592,590.75,591,0
20090301|2008-10-15 09:30,15,581,592.25,579,586.75,2
20090301|2008-10-15 10:00,15,587.25,588.5,584,585.5,0
20090301|2008-10-15 10:30,15,585.5,586.5,583.75,585.5,0
20090301|2008-10-15 11:00,15,586,587,579,580.25,0
20090301|2008-10-15 11:30,15,580.25,582.75,576,581.75,0
20090301|2008-10-15 12:00,15,582.75,582.75,577.5,581,0
20090301|2008-10-15 12:30,15,581,581.5,575.5,579.75,0
20090301|2008-10-15 13:00,15,579.5,580.25,574.5,576.25,0
20090301|2008-10-15 13:30,15,576,576,576,576,0
20090301|2008-10-15 18:00,16,572.5,572.5,571,571,0
20090301|2008-10-15 18:30,16,571.25,571.5,571,571.5,0
20090301|2008-10-15 19:00,16,571.25,571.5,571,571.5,0
20090301|2008-10-15 19:30,16,570,570,570,570,0
20090301|2008-10-15 20:00,16,570,572.5,570,572.5,0
20090301|2008-10-16 00:00,16,578,578,578,578,0
20090301|2008-10-16 00:30,16,577.25,577.25,575.25,575.25,0
20090301|2008-10-16 01:00,16,574.25,574.25,573,574,0
20090301|2008-10-16 01:30,16,573.25,573.25,571.25,571.5,0
20090301|2008-10-16 02:00,16,570.25,571,570,571,0
20090301|2008-10-16 02:30,16,571,571,571,571,0
20090301|2008-10-16 03:30,16,573.25,573.25,572.75,572.75,0
20090301|2008-10-16 04:00,16,570.5,570.5,568.5,569,0
20090301|2008-10-16 04:30,16,568.25,569,568,569,0
20090301|2008-10-16 05:00,16,569,570,569,570,0
20090301|2008-10-16 09:30,16,570,580.75,570,577.75,0
20090301|2008-10-16 10:00,16,577,577,563,566.25,0
20090301|2008-10-16 10:30,16,566,571.75,566,569.25,0
20090301|2008-10-16 11:00,16,568.5,579.5,567.5,575,0
20090301|2008-10-16 11:30,16,576,576,570.75,573.25,0
20090301|2008-10-16 12:00,16,573.75,580,573.5,578,0
20090301|2008-10-16 12:30,16,577,578.75,574,578.75,0
20090301|2008-10-16 13:00,16,577.75,580.75,574.5,575,0
20090301|2008-10-16 13:30,16,575.25,575.25,575.25,575.25,0
20090301|2008-10-16 18:30,17,585.25,585.5,585.25,585.5,0
20090301|2008-10-16 19:00,17,585.25,585.5,585.25,585.5,0
20090301|2008-10-16 21:00,17,588,588,586.25,586.25,0
20090301|2008-10-16 23:30,17,585.25,585.25,585.25,585.25,0
20090301|2008-10-17 00:30,17,584.75,585,584.75,585,0
20090301|2008-10-17 01:30,17,588,588,588,588,0
20090301|2008-10-17 02:00,17,588.5,588.5,585.5,585.5,0
20090301|2008-10-17 02:30,17,585.5,585.75,585.5,585.75,0
20090301|2008-10-17 04:00,17,580,580,580,580,0
20090301|2008-10-17 05:00,17,581.5,583,581.5,582.75,0
20090301|2008-10-17 09:30,17,582,588,575.75,580.75,0
20090301|2008-10-17 10:00,17,581.25,583.25,576.5,579,0
20090301|2008-10-17 10:30,17,579.5,581,576.5,576.5,0
20090301|2008-10-17 11:00,17,577,580.5,577,579.25,0
20090301|2008-10-17 11:30,17,580,584.75,579,584,0
20090301|2008-10-17 12:00,17,584.5,586,582,585.25,0
20090301|2008-10-17 12:30,17,584.5,589.75,582.25,582.5,0
20090301|2008-10-17 13:00,17,583.5,590,583.5,585,0
20090301|2008-10-17 13:30,17,586.5,586.5,586.5,586.5,0
20090301|2008-10-19 18:00,20,585.25,596,584.5,596,0
20090301|2008-10-19 18:30,20,594.75,599.5,594.25,599.5,0
20090301|2008-10-19 19:00,20,598.25,598.25,593.5,593.5,0
20090301|2008-10-19 19:30,20,594,594.5,591.75,594,0
20090301|2008-10-19 20:00,20,594,594.5,594,594,0
20090301|2008-10-19 20:30,20,593.75,593.75,591.75,591.75,0
20090301|2008-10-19 21:00,20,593,593.5,592,592,0
20090301|2008-10-19 21:30,20,592,592,591.5,591.5,0
20090301|2008-10-19 22:00,20,592,593,592,593,0
20090301|2008-10-19 22:30,20,593.25,593.5,593.25,593.5,0
20090301|2008-10-19 23:00,20,593.5,594.25,593.5,594.25,0
20090301|2008-10-19 23:30,20,594.25,594.5,593.75,594,0
20090301|2008-10-20 00:00,20,594.25,594.75,594.25,594.75,0
20090301|2008-10-20 00:30,20,595,595.25,595,595.25,0
20090301|2008-10-20 01:00,20,595,595,594.5,594.5,0
20090301|2008-10-20 01:30,20,594.25,594.25,594.25,594.25,0
20090301|2008-10-20 02:00,20,594.5,594.5,593,593.25,0
20090301|2008-10-20 03:00,20,593,593,592.75,592.75,0
20090301|2008-10-20 03:30,20,592.5,592.5,592.25,592.25,0
20090301|2008-10-20 04:00,20,593.25,593.25,593,593,0
20090301|2008-10-20 04:30,20,593.25,593.25,593.25,593.25,0
20090301|2008-10-20 05:00,20,593.5,595,593.5,595,0
20090301|2008-10-20 05:30,20,595.25,595.25,594,594,0
20090301|2008-10-20 06:00,20,594.25,594.25,594.25,594.25,0
20090301|2008-10-20 09:30,20,592.25,594,582.75,584.25,0
20090301|2008-10-20 10:00,20,584,584.25,575,582.25,0
20090301|2008-10-20 10:30,20,583,584,581.25,583,0
20090301|2008-10-20 11:00,20,582.5,583.5,577.5,578.25,0
20090301|2008-10-20 11:30,20,578.25,579.75,576.5,578.5,0
20090301|2008-10-20 12:00,20,577.5,582.75,576,582.75,0
20090301|2008-10-20 12:30,20,581.75,588.5,581.5,586,0
20090301|2008-10-20 13:00,20,586.25,589,582.25,582.25,1
20090301|2008-10-20 13:30,20,583.75,583.75,583.75,583.75,0
20090301|2008-10-20 18:00,21,587,591.25,587,589.5,0
20090301|2008-10-20 18:30,21,590.75,590.75,590.75,590.75,0
20090301|2008-10-20 19:00,21,590,590,588.75,588.75,0
20090301|2008-10-20 19:30,21,588.5,588.5,587.5,587.5,0
20090301|2008-10-20 20:00,21,587.25,587.25,586.25,586.25,0
20090301|2008-10-20 20:30,21,586,587.5,585.75,587.5,0
20090301|2008-10-20 21:00,21,586.25,586.25,585.75,585.75,0
20090301|2008-10-20 21:30,21,583.5,583.5,582.5,582.5,0
20090301|2008-10-20 22:00,21,582.25,582.25,582.25,582.25,0
20090301|2008-10-20 23:00,21,584,584,584,584,0
20090301|2008-10-20 23:30,21,584,584,584,584,0
20090301|2008-10-21 02:00,21,579.75,579.75,579.75,579.75,0
20090301|2008-10-21 05:30,21,580.25,580.25,580.25,580.25,0
20090301|2008-10-21 09:30,21,580,582,564,574.25,1
20090301|2008-10-21 10:00,21,573.75,573.75,567.25,571,2
20090301|2008-10-21 10:30,21,571,576,568,568.25,0
20090301|2008-10-21 11:00,21,568.75,572,567.5,569.5,0
20090301|2008-10-21 11:30,21,569.25,572,568,568,0
20090301|2008-10-21 12:00,21,567.75,569.25,566,569.25,0
20090301|2008-10-21 12:30,21,569.5,572.5,568.75,569.25,0
20090301|2008-10-21 13:00,21,569.75,572.25,566.5,571,0
20090301|2008-10-21 13:30,21,569,569,569,569,0
20090301|2008-10-21 19:00,22,569.75,569.75,569.75,569.75,0
20090301|2008-10-21 20:30,22,569.75,569.75,569.25,569.25,0
20090301|2008-10-21 22:00,22,570.5,570.5,570.5,570.5,0
20090301|2008-10-21 22:30,22,570.75,572.25,570.75,572.25,0
20090301|2008-10-21 23:00,22,571,571,569.75,569.75,0
20090301|2008-10-21 23:30,22,569.5,569.5,569,569,0
20090301|2008-10-22 00:00,22,569,569,569,569,0
20090301|2008-10-22 01:00,22,570.25,570.25,570.25,570.25,0
20090301|2008-10-22 01:30,22,569,569,566.5,566.5,0
20090301|2008-10-22 02:00,22,566.25,566.75,565.75,566.75,0
20090301|2008-10-22 02:30,22,565.5,565.5,562.5,563.75,0
20090301|2008-10-22 03:00,22,562.25,563.25,561.25,563,0
20090301|2008-10-22 03:30,22,561.5,561.5,561.5,561.5,0
20090301|2008-10-22 04:00,22,561,561,560.25,560.25,0
20090301|2008-10-22 04:30,22,560.75,560.75,559.5,559.5,0
20090301|2008-10-22 05:00,22,559.25,559.25,558,558,0
20090301|2008-10-22 05:30,22,562.25,562.25,557.5,557.5,0
20090301|2008-10-22 09:30,22,550,558.5,541,552.75,1
20090301|2008-10-22 10:00,22,552.5,554,550,552,0
20090301|2008-10-22 10:30,22,551.75,552.25,549,549,0
20090301|2008-10-22 11:00,22,549,549,545.5,546.75,0
20090301|2008-10-22 11:30,22,547.25,547.25,542.25,543.5,0
20090301|2008-10-22 12:00,22,543.25,543.25,541.75,542.75,0
20090301|2008-10-22 12:30,22,543,546,537.75,538,0
20090301|2008-10-22 13:00,22,539.5,541,536.5,536.5,0
20090301|2008-10-22 13:30,22,537.5,537.5,537.5,537.5,0
20090301|2008-10-22 18:00,23,540,540.75,538.75,540.5,0
20090301|2008-10-22 18:30,23,540.5,541.25,540.5,541.25,0
20090301|2008-10-22 19:00,23,540,540,540,540,0
20090301|2008-10-22 19:30,23,539.75,540.25,539.75,540.25,0
20090301|2008-10-22 20:00,23,539.5,539.5,538.75,538.75,0
20090301|2008-10-22 20:30,23,538,538,538,538,0
20090301|2008-10-22 21:00,23,540,540,540,540,0
20090301|2008-10-22 22:00,23,538.75,538.75,538.75,538.75,0
20090301|2008-10-23 00:00,23,540,540,540,540,0
20090301|2008-10-23 00:30,23,540.25,540.5,540.25,540.5,0
20090301|2008-10-23 01:00,23,540.75,541,540.75,541,0
20090301|2008-10-23 01:30,23,541.25,545,541.25,545,0
20090301|2008-10-23 02:00,23,544.75,545,544.75,545,0
20090301|2008-10-23 02:30,23,543.75,543.75,543.75,543.75,0
20090301|2008-10-23 03:30,23,544,544,543,543,0
20090301|2008-10-23 04:00,23,542.75,542.75,541.75,541.75,0
20090301|2008-10-23 04:30,23,541.5,541.5,540.25,540.25,0
20090301|2008-10-23 05:00,23,540,540,539.5,539.5,0
20090301|2008-10-23 05:30,23,539.25,540,539,539,0
20090301|2008-10-23 09:30,23,540,555.5,540,553,0
20090301|2008-10-23 10:00,23,554.5,555,551.75,552.5,0
20090301|2008-10-23 10:30,23,553,554,551.25,554,0
20090301|2008-10-23 11:00,23,554.25,556.5,552.25,552.25,0
20090301|2008-10-23 11:30,23,552,553.75,550,550.75,0
20090301|2008-10-23 12:00,23,551,551,546.25,547.5,0
20090301|2008-10-23 12:30,23,546.5,547.75,544,545,1
20090301|2008-10-23 13:00,23,544,544,540,543,0
20090301|2008-10-23 13:30,23,542,542,542,542,0
20090301|2008-10-23 18:00,24,552.25,558,552.25,554,0
20090301|2008-10-23 18:30,24,553.75,554.5,553,553,0
20090301|2008-10-23 19:30,24,552.75,552.75,552.25,552.75,0
20090301|2008-10-23 20:00,24,552,552,549,549,0
20090301|2008-10-23 21:00,24,549.5,549.5,548.5,548.5,0
20090301|2008-10-23 21:30,24,549.75,549.75,549.75,549.75,0
20090301|2008-10-23 22:30,24,548.5,548.5,548.5,548.5,0
20090301|2008-10-23 23:00,24,549.75,549.75,549.75,549.75,0
20090301|2008-10-23 23:30,24,548.5,548.5,548.5,548.5,0
20090301|2008-10-24 00:00,24,545,545,545,545,0
20090301|2008-10-24 00:30,24,542.25,542.25,542,542,0
20090301|2008-10-24 01:00,24,540.75,540.75,540,540,0
20090301|2008-10-24 01:30,24,541,541,541,541,0
20090301|2008-10-24 02:00,24,537.5,537.5,537.5,537.5,0
20090301|2008-10-24 02:30,24,536,536,536,536,0
20090301|2008-10-24 03:00,24,534.5,534.75,534,534,0
20090301|2008-10-24 03:30,24,530,530,524,524,0
20090301|2008-10-24 04:00,24,523.5,523.5,523.5,523.5,0
20090301|2008-10-24 04:30,24,520,520,518,518,0
20090301|2008-10-24 05:00,24,518,520,518,520,0
20090301|2008-10-24 05:30,24,519,520,519,520,0
20090301|2008-10-24 09:30,24,526,535,519.5,532.25,4
20090301|2008-10-24 10:00,24,532,541.25,532,540.5,2
20090301|2008-10-24 10:30,24,539.5,541,534.25,535,0
20090301|2008-10-24 11:00,24,535.5,538.25,534,536.75,0
20090301|2008-10-24 11:30,24,537,538.5,534,538,0
20090301|2008-10-24 12:00,24,538.75,547.25,538.75,543.25,0
20090301|2008-10-24 12:30,24,542,542,533,535.75,0
20090301|2008-10-24 13:00,24,536,536.75,532.5,534.25,0
20090301|2008-10-24 13:30,24,534.75,534.75,534.75,534.75,0
20090301|2008-10-26 18:00,27,541.5,542.5,534.5,535.75,0
20090301|2008-10-26 18:30,27,536,542.25,535.75,542.25,0
20090301|2008-10-26 19:00,27,542.25,542.75,540.75,540.75,0
20090301|2008-10-26 20:00,27,542,542.5,542,542,0
20090301|2008-10-26 20:30,27,542.75,543.25,541.25,543.25,0
20090301|2008-10-26 21:00,27,542,543.25,542,543.25,0
20090301|2008-10-26 21:30,27,542,542,541.75,541.75,0
20090301|2008-10-26 22:00,27,541.5,541.5,540.5,540.5,0
20090301|2008-10-26 22:30,27,540.25,540.25,539.5,539.5,0
20090301|2008-10-26 23:00,27,539.25,539.25,538.25,538.25,0
20090301|2008-10-26 23:30,27,538,538,536.75,536.75,0
20090301|2008-10-27 00:00,27,536.5,536.5,535.25,535.25,0
20090301|2008-10-27 00:30,27,535.25,535.25,532.75,532.75,0
20090301|2008-10-27 03:00,27,524.25,524.25,522,522,0
20090301|2008-10-27 03:30,27,523.25,523.25,523,523,0
20090301|2008-10-27 04:00,27,522.5,522.5,520.75,520.75,0
20090301|2008-10-27 05:00,27,521,521,521,521,0
20090301|2008-10-27 05:30,27,524,524,523,523.25,0
20090301|2008-10-27 09:30,27,527.5,542,527.5,539.25,2
20090301|2008-10-27 10:00,27,539.75,540.5,534,534,0
20090301|2008-10-27 10:30,27,534.25,537.5,533.25,535.75,0
20090301|2008-10-27 11:00,27,537,545,537,543.25,0
20090301|2008-10-27 11:30,27,542.75,547.75,542.5,547.25,0
20090301|2008-10-27 12:00,27,546.5,550,546.25,549.5,0
20090301|2008-10-27 12:30,27,550,550.5,544.75,545.25,0
20090301|2008-10-27 13:00,27,545,550.75,544,546,0
20090301|2008-10-27 13:30,27,549,549,549,549,0
20090301|2008-10-27 18:00,28,547.5,561,546.5,556.25,0
20090301|2008-10-27 18:30,28,556.5,560,556.5,559.5,0
20090301|2008-10-27 19:00,28,560.25,561,559.5,559.5,0
20090301|2008-10-27 19:30,28,559.25,559.25,558.75,558.75,0
20090301|2008-10-27 20:00,28,558.5,558.5,558,558,0
20090301|2008-10-27 20:30,28,559.25,560.5,559.25,560.5,0
20090301|2008-10-27 21:00,28,560,560,560,560,0
20090301|2008-10-27 21:30,28,559.5,559.5,559.5,559.5,0
20090301|2008-10-27 22:00,28,560.25,560.25,560.25,560.25,0
20090301|2008-10-27 22:30,28,560.5,560.5,560.5,560.5,0
20090301|2008-10-27 23:30,28,560,560.75,560,560.75,0
20090301|2008-10-28 00:30,28,560.25,560.5,560,560.5,0
20090301|2008-10-28 01:00,28,560.25,562.5,560.25,562.5,0
20090301|2008-10-28 01:30,28,562.75,562.75,562.75,562.75,0
20090301|2008-10-28 02:00,28,565,566.25,565,566.25,0
20090301|2008-10-28 03:00,28,562,562,562,562,0
20090301|2008-10-28 03:30,28,561.75,562,560.75,562,0
20090301|2008-10-28 04:00,28,562.25,562.75,562.25,562.75,0
20090301|2008-10-28 04:30,28,561.5,562.75,561.5,562.75,0
20090301|2008-10-28 05:00,28,561.5,564.75,561.25,564.75,0
20090301|2008-10-28 05:30,28,567.75,568.25,566.5,566.5,0
20090301|2008-10-28 09:30,28,565.75,565.75,540.75,546,2
20090301|2008-10-28 10:00,28,546.25,547.25,539,542.5,0
20090301|2008-10-28 10:30,28,542.5,547,541.5,545,0
20090301|2008-10-28 11:00,28,544.5,544.5,538,538.5,0
20090301|2008-10-28 11:30,28,538.75,541,538.25,539.75,0
20090301|2008-10-28 12:00,28,539.5,543,537,542.75,0
20090301|2008-10-28 12:30,28,543.25,543.25,531.75,534.25,0
20090301|2008-10-28 13:00,28,534.25,539.5,532.5,534,0
20090301|2008-10-28 13:30,28,534,534,534,534,0
20090301|2008-10-28 18:00,29,543,550.75,543,549.25,0
20090301|2008-10-28 18:30,29,550,550.5,549.5,550.5,0
20090301|2008-10-28 19:00,29,549,549,548.25,548.25,0
20090301|2008-10-28 19:30,29,548,548,548,548,0
20090301|2008-10-28 20:00,29,547.75,547.75,544.75,544.75,0
20090301|2008-10-28 20:30,29,542.75,546.5,542.75,546.5,0
20090301|2008-10-28 21:00,29,545.25,545.25,545.25,545.25,0
20090301|2008-10-28 21:30,29,544.75,544.75,544.75,544.75,0
20090301|2008-10-28 23:00,29,545.25,545.25,545.25,545.25,0
20090301|2008-10-29 01:30,29,545.5,545.5,545.5,545.5,0
20090301|2008-10-29 02:00,29,543.75,543.75,543.75,543.75,0
20090301|2008-10-29 02:30,29,545.5,545.5,544,544,0
20090301|2008-10-29 03:00,29,544,544,544,544,0
20090301|2008-10-29 03:30,29,545.25,545.25,544.25,544.25,0
20090301|2008-10-29 04:00,29,545,545,545,545,0
20090301|2008-10-29 05:00,29,545,545.25,545,545.25,0
20090301|2008-10-29 05:30,29,544,544,544,544,0
20090301|2008-10-29 09:30,29,544,554,537,551,1
20090301|2008-10-29 10:00,29,551.25,593,548.5,582.25,5
20090301|2008-10-29 10:30,29,582.5,590.75,581.25,589.5,5
20090301|2008-10-29 11:00,29,589.5,594,589.5,594,6
20090301|2008-10-29 11:30,29,594,594,589.25,589.25,0
20090301|2008-10-29 12:00,29,590.25,590.5,575,584.5,1
20090301|2008-10-29 12:30,29,585.25,592.75,580.25,586,0
20090301|2008-10-29 13:00,29,585.75,585.75,579,580,3
20090301|2008-10-29 13:30,29,581.25,581.25,581.25,581.25,0
20090301|2008-10-29 18:00,30,579.25,583.5,578,580,0
20090301|2008-10-29 19:00,30,580.5,584.75,580.5,584.75,0
20090301|2008-10-29 19:30,30,583.5,584.75,582,584.75,0
20090301|2008-10-29 20:00,30,585,589.75,584.5,588.25,0
20090301|2008-10-29 20:30,30,588,588,586,587.25,0
20090301|2008-10-29 21:00,30,586,597,586,595.75,0
20090301|2008-10-29 21:30,30,595.5,598,593.75,593.75,0
20090301|2008-10-29 22:00,30,595,595.75,594.25,594.25,0
20090301|2008-10-29 22:30,30,595.5,595.75,595.5,595.75,0
20090301|2008-10-29 23:00,30,596,596.75,596,596.75,0
20090301|2008-10-29 23:30,30,597,597,597,597,0
20090301|2008-10-30 00:00,30,597.25,598,596.75,596.75,0
20090301|2008-10-30 00:30,30,598,598,596.25,596.25,0
20090301|2008-10-30 01:00,30,596,596,594,594,0
20090301|2008-10-30 01:30,30,593.75,593.75,592.75,592.75,0
20090301|2008-10-30 02:00,30,592.75,592.75,589.5,589.5,0
20090301|2008-10-30 02:30,30,589.25,591.5,589.25,590.25,0
20090301|2008-10-30 03:00,30,591.5,591.75,591.5,591.75,0
20090301|2008-10-30 03:30,30,590.5,590.5,588,589,0
20090301|2008-10-30 04:00,30,589,589.75,588.25,588.25,0
20090301|2008-10-30 04:30,30,588,588,585.75,585.75,0
20090301|2008-10-30 05:00,30,585.5,585.5,582.25,582.25,0
20090301|2008-10-30 05:30,30,583.5,583.5,580,580,0
20090301|2008-10-30 06:00,30,579.75,579.75,579.75,579.75,0
20090301|2008-10-30 09:30,30,582,582.25,567.5,570.25,1
20090301|2008-10-30 10:00,30,570.25,573.75,557.5,561.75,1
20090301|2008-10-30 10:30,30,561.5,561.5,550.75,556.5,1
20090301|2008-10-30 11:00,30,555.25,561,553.75,559,0
20090301|2008-10-30 11:30,30,559,562.25,556.25,560.5,0
20090301|2008-10-30 12:00,30,559.25,563.25,557.5,558.25,0
20090301|2008-10-30 12:30,30,558.75,562,557,560.25,0
20090301|2008-10-30 13:00,30,559.75,563.5,556.5,560.75,2
20090301|2008-10-30 13:30,30,558.75,558.75,558.75,558.75,0
20090301|2008-10-30 18:00,31,561.5,562,556,556,0
20090301|2008-10-30 18:30,31,556.5,556.5,555,555,0
20090301|2008-10-30 19:00,31,554.75,555,553.75,555,0
20090301|2008-10-30 20:00,31,555,557.75,555,557.75,0
20090301|2008-10-30 20:30,31,558,558.25,558,558.25,0
20090301|2008-10-30 21:00,31,558,559.5,558,559.5,0
20090301|2008-10-30 21:30,31,558.5,558.5,558.5,558.5,0
20090301|2008-10-30 22:30,31,559.75,559.75,559,559,0
20090301|2008-10-30 23:00,31,559,559,558.25,558.25,0
20090301|2008-10-30 23:30,31,558,559.25,558,559.25,0
20090301|2008-10-31 00:00,31,559.5,559.5,559.5,559.5,0
20090301|2008-10-31 00:30,31,559.75,560.25,558.75,558.75,0
20090301|2008-10-31 01:00,31,558.5,558.5,558.25,558.25,0
20090301|2008-10-31 01:30,31,558.25,558.25,558.25,558.25,0
20090301|2008-10-31 02:00,31,558,558,557.75,557.75,0
20090301|2008-10-31 02:30,31,557.5,557.5,557,557,0
20090301|2008-10-31 03:30,31,556.75,556.75,554.5,554.5,0
20090301|2008-10-31 04:00,31,554.25,554.25,548.75,549.25,0
20090301|2008-10-31 04:30,31,549.75,551,549.75,550.75,0
20090301|2008-10-31 05:00,31,551.25,552,551.25,552,0
20090301|2008-10-31 05:30,31,552.25,553.75,552.25,552.5,0
20090301|2008-10-31 09:30,31,550.5,555.5,544.5,554.5,9
20090301|2008-10-31 10:00,31,555.25,555.25,550.25,553.5,0
20090301|2008-10-31 10:30,31,553.25,553.5,548.25,550.25,0
20090301|2008-10-31 11:00,31,551.5,553.25,548.25,550,0
20090301|2008-10-31 11:30,31,550.5,552,549,550.25,0
20090301|2008-10-31 12:00,31,550,552.5,548.75,550,0
20090301|2008-10-31 12:30,31,550.25,553.25,547.5,548,2
20090301|2008-10-31 13:00,31,547.25,562.75,546.75,558.75,13
20090301|2008-10-31 13:30,31,556.75,556.75,556.75,556.75,0
20090301|2008-11-02 18:00,3,557.25,557.25,555.25,555.25,9
20090301|2008-11-02 18:30,3,559.5,559.5,559.5,559.5,33
20090301|2008-11-02 19:00,3,564.5,565,564.5,565,3
20090301|2008-11-02 19:30,3,574.25,574.25,568.5,568.5,4
20090301|2008-11-02 20:00,3,571,571.25,571,571.25,2
20090301|2008-11-02 20:30,3,572,572,572,572,1
20090301|2008-11-02 21:00,3,573,573,572.5,572.5,2
20090301|2008-11-02 22:30,3,575.25,576,572.75,572.75,21
20090301|2008-11-02 23:00,3,572.5,572.5,570.25,572,20
20090301|2008-11-03 00:00,3,572.75,573,572,572,6
20090301|2008-11-03 00:30,3,570,570,569.25,570,10
20090301|2008-11-03 01:00,3,569.25,569.25,568.25,568.25,28
20090301|2008-11-03 02:30,3,566.5,566.5,566.5,566.5,2
20090301|2008-11-03 03:30,3,566.75,566.75,566.25,566.25,30
20090301|2008-11-03 04:00,3,567.5,567.5,567.5,567.5,19
20090301|2008-11-03 04:30,3,566.75,567,565.5,565.5,6
20090301|2008-11-03 05:00,3,565.25,565.25,565.25,565.25,1
20090301|2008-11-03 05:30,3,565,566,565,566,15
20090301|2008-11-03 09:30,3,566,590,561.5,584.75,999
20090301|2008-11-03 10:00,3,586.25,594.5,585,587,846
20090301|2008-11-03 10:30,3,587,589.75,583.75,583.75,848
20090301|2008-11-03 11:00,3,583.75,586,579.75,584.5,170
20090301|2008-11-03 11:30,3,584.75,585.5,578.25,580.75,234
20090301|2008-11-03 12:00,3,580,583.25,578.75,578.75,170
20090301|2008-11-03 12:30,3,578.5,580.5,574.5,577,550
20090301|2008-11-03 13:00,3,577.25,587.5,577.25,577.25,521
20090301|2008-11-03 18:00,4,575.25,578.5,574.5,578.5,27
20090301|2008-11-03 18:30,4,578.5,578.5,577.25,578.5,11
20090301|2008-11-03 19:00,4,578.75,580,578.75,580,6
20090301|2008-11-03 19:30,4,579.5,579.5,576.75,576.75,12
20090301|2008-11-03 20:00,4,576.5,576.5,576.5,576.5,1
20090301|2008-11-03 20:30,4,576.25,576.25,575.75,575.75,3
20090301|2008-11-03 21:00,4,575.5,575.5,575.5,575.5,1
20090301|2008-11-03 22:00,4,575.25,575.25,574.25,574.25,5
20090301|2008-11-03 22:30,4,574,574,572.75,572.75,6
20090301|2008-11-03 23:00,4,572.5,572.5,571.5,571.5,6
20090301|2008-11-03 23:30,4,572.75,572.75,572.75,572.75,1
20090301|2008-11-04 00:00,4,572.75,572.75,571.25,571.25,3
20090301|2008-11-04 00:30,4,571.5,571.5,571.5,571.5,9
20090301|2008-11-04 01:00,4,571.5,571.5,571,571.5,29
20090301|2008-11-04 01:30,4,571,572.25,570.5,570.5,17
20090301|2008-11-04 02:00,4,570.25,570.25,568.5,568.5,63
20090301|2008-11-04 02:30,4,569.75,570,569.5,569.5,3
20090301|2008-11-04 03:00,4,570.25,570.25,569.75,569.75,6
20090301|2008-11-04 03:30,4,569,571.25,568.25,571.25,14
20090301|2008-11-04 04:00,4,571.5,573.75,571.5,573.75,11
20090301|2008-11-04 04:30,4,574,576.25,574,576.25,24
20090301|2008-11-04 05:00,4,576.5,580.5,576.5,579.25,48
20090301|2008-11-04 05:30,4,580.5,587.5,580.5,586.25,43
20090301|2008-11-04 09:30,4,586.25,600,586,596.25,2026
20090301|2008-11-04 10:00,4,595.5,601.75,594,594,537
20090301|2008-11-04 10:30,4,593.75,599.5,593.75,597.5,225
20090301|2008-11-04 11:00,4,597.75,608,597.25,605.25,361
20090301|2008-11-04 11:30,4,605,605,598.5,599.75,192
20090301|2008-11-04 12:00,4,599.25,602,598.25,598.75,397
20090301|2008-11-04 12:30,4,599.5,599.5,594.25,595.75,897
20090301|2008-11-04 13:00,4,595.75,599.25,590,590,1011
20090301|2008-11-04 18:00,5,592,593.25,591.25,592,13
20090301|2008-11-04 18:30,5,591,592.25,590.75,592.25,25
20090301|2008-11-04 19:00,5,591.75,592,591.75,592,6
20090301|2008-11-04 19:30,5,591,591.25,590,591.25,62
20090301|2008-11-04 20:00,5,590,590,589.25,589.25,4
20090301|2008-11-04 20:30,5,590.5,590.5,589.75,589.75,4
20090301|2008-11-04 21:00,5,590,590,590,590,1
20090301|2008-11-04 22:00,5,589.75,589.75,587.25,587.25,12
20090301|2008-11-04 22:30,5,587,587,582.5,584,23
20090301|2008-11-04 23:00,5,584.25,584.5,583,583,5
20090301|2008-11-04 23:30,5,584.25,584.25,584.25,584.25,1
20090301|2008-11-05 00:00,5,584.5,585.5,584.25,585.5,20
20090301|2008-11-05 00:30,5,585.5,585.75,585.5,585.75,12
20090301|2008-11-05 01:00,5,586,586.25,585.5,585.5,3
20090301|2008-11-05 02:00,5,585,585,580.25,580.25,31
20090301|2008-11-05 02:30,5,581.5,581.5,581.5,581.5,1
20090301|2008-11-05 03:00,5,581.75,583,581.75,583,7
20090301|2008-11-05 03:30,5,583.25,586.25,583.25,586.25,13
20090301|2008-11-05 04:00,5,586,586,586,586,17
20090301|2008-11-05 04:30,5,586.5,590.25,586.5,588.75,18
20090301|2008-11-05 05:00,5,589.25,590.75,589,590.75,14
20090301|2008-11-05 05:30,5,591,594.25,590.25,594.25,24
20090301|2008-11-05 09:30,5,601,601,577.75,580.75,952
20090301|2008-11-05 10:00,5,580.75,581,559.75,561.75,1079
20090301|2008-11-05 10:30,5,561,564.25,557.75,559.5,531
20090301|2008-11-05 11:00,5,559.75,563.5,557.75,559.75,293
20090301|2008-11-05 11:30,5,559.75,563.5,554,563.5,244
20090301|2008-11-05 12:00,5,563.25,564,558.75,559.75,483
20090301|2008-11-05 12:30,5,560.5,561.5,559,560.25,131
20090301|2008-11-05 13:00,5,559.75,562,556.75,558.25,393
20090301|2008-11-05 18:00,6,560.5,560.5,556.75,556.75,37
20090301|2008-11-05 18:30,6,558.5,558.5,556.25,556.25,53
20090301|2008-11-05 19:00,6,556,558,554.25,555.25,9
20090301|2008-11-05 19:30,6,557.75,558,557.75,558,10
20090301|2008-11-05 21:30,6,556.75,556.75,556.75,556.75,1
20090301|2008-11-06 00:00,6,557.25,557.25,557.25,557.25,1
20090301|2008-11-06 00:30,6,553.5,553.5,552,552,28
20090301|2008-11-06 01:30,6,553.5,553.5,551.75,551.75,8
20090301|2008-11-06 02:00,6,553,553.75,553,553.75,2
20090301|2008-11-06 02:30,6,554.5,554.5,552.25,552.25,30
20090301|2008-11-06 03:00,6,552.25,552.25,552.25,552.25,13
20090301|2008-11-06 03:30,6,555.25,555.25,555.25,555.25,2
20090301|2008-11-06 04:00,6,556.5,556.5,556.25,556.25,14
20090301|2008-11-06 04:30,6,555.25,555.25,552.5,552.5,25
20090301|2008-11-06 05:00,6,552,552.75,552,552,6
20090301|2008-11-06 05:30,6,552.75,552.75,552.75,552.75,3
20090301|2008-11-06 09:30,6,552,554,544.5,547,1068
20090301|2008-11-06 10:00,6,547.5,547.5,535,541,657
20090301|2008-11-06 10:30,6,540.5,542.75,537.25,539.75,290
20090301|2008-11-06 11:00,6,538.75,541,537.5,540.75,77
20090301|2008-11-06 11:30,6,540.25,546.75,540.25,544,88
20090301|2008-11-06 12:00,6,544.75,545.5,540,544.5,102
20090301|2008-11-06 12:30,6,544,544,536.5,543.25,387
20090301|2008-11-06 13:00,6,543,551.25,540.75,541.25,567
20090301|2008-11-06 18:00,7,541,543,540,543,9
20090301|2008-11-06 18:30,7,541,541.75,540.5,541.75,29
20090301|2008-11-06 19:00,7,542.25,543.25,542.25,542.25,7
20090301|2008-11-06 19:30,7,539.25,539.25,539.25,539.25,1
20090301|2008-11-06 20:00,7,543.25,543.25,543.25,543.25,1
20090301|2008-11-06 20:30,7,543.5,544.5,543.5,543.5,18
20090301|2008-11-06 21:00,7,543.25,544,543.25,544,2
20090301|2008-11-06 21:30,7,544.25,544.5,544.25,544.5,2
20090301|2008-11-06 22:00,7,544.75,545.25,544.75,545.25,17
20090301|2008-11-06 22:30,7,545.5,547.5,545.5,547.5,11
20090301|2008-11-06 23:00,7,547.75,548,547.75,548,3
20090301|2008-11-06 23:30,7,547.5,548.25,547,548.25,7
20090301|2008-11-07 00:00,7,547.75,547.75,547.5,547.5,2
20090301|2008-11-07 00:30,7,547.25,547.25,547,547,2
20090301|2008-11-07 01:00,7,546.75,547.25,546.75,547.25,2
20090301|2008-11-07 01:30,7,547.5,547.5,547.5,547.5,1
20090301|2008-11-07 02:00,7,547.75,549.25,547.75,549.25,8
20090301|2008-11-07 02:30,7,548.75,548.75,547.5,548,7
20090301|2008-11-07 03:00,7,547.5,547.5,547,547,26
20090301|2008-11-07 03:30,7,547.75,548,547.75,548,8
20090301|2008-11-07 04:00,7,548,550,548,548,11
20090301|2008-11-07 04:30,7,547.75,547.75,547.75,547.75,8
20090301|2008-11-07 05:00,7,547.75,548.5,547.75,548,4
20090301|2008-11-07 05:30,7,548.5,549,547.25,547.25,9
20090301|2008-11-07 09:30,7,544,548.25,537.75,542,753
20090301|2008-11-07 10:00,7,542,543.75,538.75,541,136
20090301|2008-11-07 10:30,7,540,542.25,537.75,541.25,306
20090301|2008-11-07 11:00,7,541.25,544.25,538.5,543.75,283
20090301|2008-11-07 11:30,7,543.75,546.75,542.75,544.5,294
20090301|2008-11-07 12:00,7,545,548,544.75,546.25,160
20090301|2008-11-07 12:30,7,546.5,550,544,547.75,266
20090301|2008-11-07 13:00,7,547.5,549.25,539.25,540.5,474
20090301|2008-11-09 18:00,10,544.5,557,544.5,557,139
20090301|2008-11-09 18:30,10,556.25,556.25,551.25,551.25,31
20090301|2008-11-09 19:00,10,551.25,551.25,549.5,549.75,17
20090301|2008-11-09 19:30,10,550,550.75,549.5,549.5,16
20090301|2008-11-09 20:00,10,550,550.75,550,550.75,7
20090301|2008-11-09 20:30,10,550,550,550,550,1
20090301|2008-11-09 21:00,10,550,551.75,550,550,24
20090301|2008-11-09 21:30,10,551.25,551.5,551.25,551.5,9
20090301|2008-11-09 22:00,10,551.75,551.75,551.75,551.75,1
20090301|2008-11-09 22:30,10,552,552.25,552,552.25,3
20090301|2008-11-09 23:00,10,552.5,552.75,552.5,552.75,2
20090301|2008-11-09 23:30,10,553,553.5,553,553.5,3
20090301|2008-11-10 00:00,10,553.75,554,553.75,554,2
20090301|2008-11-10 00:30,10,553.75,555.25,553.75,555.25,26
20090301|2008-11-10 01:00,10,555.5,556,555,555.75,17
20090301|2008-11-10 01:30,10,555.25,556.25,554.5,556.25,20
20090301|2008-11-10 02:00,10,555.5,555.5,553.75,553.75,22
20090301|2008-11-10 02:30,10,553.75,554.75,553.75,554.75,7
20090301|2008-11-10 03:00,10,553.5,553.5,552.75,552.75,6
20090301|2008-11-10 03:30,10,554,554.75,554,554.75,6
20090301|2008-11-10 04:00,10,554.75,554.75,553,553,8
20090301|2008-11-10 04:30,10,553.25,555,552.75,552.75,33
20090301|2008-11-10 05:00,10,552.5,552.75,552,552,11
20090301|2008-11-10 05:30,10,553.25,554,553.25,554,5
20090301|2008-11-10 09:30,10,553,553,532,532.25,606
20090301|2008-11-10 10:00,10,532,534.75,530.75,531,607
20090301|2008-11-10 10:30,10,531.25,533.25,530.75,532,88
20090301|2008-11-10 11:00,10,532.75,534.75,532,532.25,212
20090301|2008-11-10 11:30,10,533,533,526.75,528.5,224
20090301|2008-11-10 12:00,10,528,536,527.5,535.75,305
20090301|2008-11-10 12:30,10,535.75,540,535.75,538.5,293
20090301|2008-11-10 13:00,10,539.75,544.75,536.25,539.25,384
20090301|2008-11-10 18:00,11,540.75,541.5,540.25,541,31
20090301|2008-11-10 18:30,11,541.5,541.75,540.25,540.25,17
20090301|2008-11-10 19:00,11,540.25,540.25,539.75,539.75,51
20090301|2008-11-10 19:30,11,539.25,539.25,538.25,538.25,2
20090301|2008-11-10 20:00,11,537.25,537.25,537.25,537.25,3
20090301|2008-11-10 20:30,11,539,539,539,539,1
20090301|2008-11-10 21:00,11,538.25,538.25,537.5,537.5,3
20090301|2008-11-10 21:30,11,538.25,538.25,538.25,538.25,1
20090301|2008-11-10 22:00,11,538.75,538.75,538.75,538.75,25
20090301|2008-11-10 23:00,11,539,539,539,539,4
20090301|2008-11-10 23:30,11,539,539,539,539,6
20090301|2008-11-11 00:30,11,538.75,538.75,538.75,538.75,1
20090301|2008-11-11 01:00,11,537.25,537.75,537.25,537.75,3
20090301|2008-11-11 01:30,11,537.75,537.75,537.75,537.75,1
20090301|2008-11-11 02:30,11,538.5,538.5,538.25,538.25,2
20090301|2008-11-11 03:00,11,537.5,538.25,537.25,538.25,4
20090301|2008-11-11 03:30,11,538,538.25,538,538.25,6
20090301|2008-11-11 04:00,11,537.5,537.5,535.75,535.75,19
20090301|2008-11-11 04:30,11,537.25,537.25,537.25,537.25,2
20090301|2008-11-11 05:30,11,536.5,536.75,536.5,536.5,22
20090301|2008-11-11 09:30,11,533,535,526.25,530.25,714
20090301|2008-11-11 10:00,11,530.25,535.5,527.25,531,321
20090301|2008-11-11 10:30,11,531,536,531,532.75,334
20090301|2008-11-11 11:00,11,533,535,532.25,533.75,157
20090301|2008-11-11 11:30,11,534,537,533.5,536.5,221
20090301|2008-11-11 12:00,11,536.75,540,534.25,534.25,338
20090301|2008-11-11 12:30,11,535.5,539.75,534.5,539.5,222
20090301|2008-11-11 13:00,11,539.25,546.5,538,545.25,855
20090301|2008-11-11 18:00,12,544.5,545.5,540.75,543.25,24
20090301|2008-11-11 18:30,12,543,543,541.5,541.5,7
20090301|2008-11-11 19:00,12,541.5,542.5,541,542.5,31
20090301|2008-11-11 19:30,12,543,546.25,541.5,546,20
20090301|2008-11-11 20:00,12,546.25,547.5,545.25,547.5,10
20090301|2008-11-11 20:30,12,546.25,546.25,544,544,12
20090301|2008-11-11 21:00,12,544,544,544,544,3
20090301|2008-11-11 21:30,12,544,545.25,544,545.25,3
20090301|2008-11-11 22:00,12,545,545,544,544,2
20090301|2008-11-11 22:30,12,544,544,544,544,2
20090301|2008-11-11 23:00,12,544,544,544,544,11
20090301|2008-11-11 23:30,12,544,544,544,544,6
20090301|2008-11-12 00:00,12,544,544,544,544,2
20090301|2008-11-12 00:30,12,544.5,544.5,544.5,544.5,4
20090301|2008-11-12 01:00,12,543.5,543.5,543,543,16
20090301|2008-11-12 01:30,12,544,544,542.75,542.75,21
20090301|2008-11-12 02:00,12,543,544.25,543,543,5
20090301|2008-11-12 02:30,12,542.75,542.75,542.75,542.75,1
20090301|2008-11-12 03:00,12,542.5,542.5,541.25,541.25,6
20090301|2008-11-12 03:30,12,540.25,540.25,538,538,4
20090301|2008-11-12 04:00,12,537.5,537.5,537,537.5,60
20090301|2008-11-12 04:30,12,537,538,537,538,12
20090301|2008-11-12 05:00,12,538,538.25,538,538.25,5
20090301|2008-11-12 05:30,12,538,538,537,537.5,74
20090301|2008-11-12 09:30,12,535,543,529,543,1982
20090301|2008-11-12 10:00,12,542.75,549.5,538.75,549.25,837
20090301|2008-11-12 10:30,12,549.75,550,546,549.5,486
20090301|2008-11-12 11:00,12,549.75,550,545.75,548.75,702
20090301|2008-11-12 11:30,12,548.75,575.5,548.75,567.5,1898
20090301|2008-11-12 12:00,12,567.75,569.5,554.25,556.5,986
20090301|2008-11-12 12:30,12,555.75,559.5,553.5,557.5,459
20090301|2008-11-12 13:00,12,557.5,560.25,550.5,552.75,681
20090301|2008-11-12 18:00,13,553.25,554,549,550,92
20090301|2008-11-12 18:30,13,550,552.25,548.75,552.25,37
20090301|2008-11-12 19:00,13,551,551,551,551,1
20090301|2008-11-12 19:30,13,552.25,553.25,552.25,553.25,16
20090301|2008-11-12 20:00,13,552.25,552.25,552,552,2
20090301|2008-11-12 20:30,13,552,552,549.5,549.5,11
20090301|2008-11-12 21:00,13,548.5,548.5,547.5,548.25,53
20090301|2008-11-12 21:30,13,547.5,548,547.5,548,27
20090301|2008-11-12 22:00,13,547,547,545,545.25,25
20090301|2008-11-12 22:30,13,545.5,545.5,545,545,4
20090301|2008-11-12 23:00,13,545.25,545.75,545.25,545.75,12
20090301|2008-11-13 00:00,13,545.75,545.75,545.75,545.75,1
20090301|2008-11-13 00:30,13,545.75,545.75,545.75,545.75,10
20090301|2008-11-13 01:00,13,545.5,546.25,545.5,546,40
20090301|2008-11-13 01:30,13,545,545,544.25,544.25,31
20090301|2008-11-13 02:00,13,544.25,544.25,543.75,544,15
20090301|2008-11-13 02:30,13,546.5,548,546.5,548,8
20090301|2008-11-13 03:00,13,548,548,546,546,20
20090301|2008-11-13 03:30,13,546,546,546,546,1
20090301|2008-11-13 04:00,13,545.5,548,545.5,548,13
20090301|2008-11-13 04:30,13,547.5,548,547.25,548,12
20090301|2008-11-13 05:00,13,546.5,546.5,545.25,545.25,5
20090301|2008-11-13 05:30,13,546.5,547.5,546.5,546.5,18
20090301|2008-11-13 09:30,13,553.5,571.5,549.5,571.25,1699
20090301|2008-11-13 10:00,13,571.5,572.75,565,570.25,953
20090301|2008-11-13 10:30,13,570,588.75,567.25,569.75,1193
20090301|2008-11-13 11:00,13,569.75,570.75,556.25,558.5,657
20090301|2008-11-13 11:30,13,559,561,544.25,546.25,723
20090301|2008-11-13 12:00,13,546,549.75,541.75,549.75,1231
20090301|2008-11-13 12:30,13,550,564.5,550,558,949
20090301|2008-11-13 13:00,13,557,566.5,553.5,554.75,763
20090301|2008-11-13 18:00,14,567.25,575.5,567.25,569,226
20090301|2008-11-13 18:30,14,568.75,569.25,568,568,27
20090301|2008-11-13 19:00,14,568,568.75,567.25,568.5,13
20090301|2008-11-13 19:30,14,568,568.25,567.75,568.25,24
20090301|2008-11-13 20:00,14,567.75,567.75,567.75,567.75,1
20090301|2008-11-13 20:30,14,566.25,567.75,564.75,566,18
20090301|2008-11-13 21:00,14,565,565,564,564,9
20090301|2008-11-13 21:30,14,562,564,560.75,561,32
20090301|2008-11-13 22:00,14,563.25,564,563.25,564,2
20090301|2008-11-13 22:30,14,564.25,564.75,562.25,562.25,14
20090301|2008-11-13 23:00,14,563.25,564.75,563.25,564.75,3
20090301|2008-11-13 23:30,14,564,564,564,564,1
20090301|2008-11-14 00:00,14,560.25,560.25,560,560,12
20090301|2008-11-14 00:30,14,562.5,562.5,560,560,4
20090301|2008-11-14 01:00,14,561.5,562.75,561.5,562.75,5
20090301|2008-11-14 02:00,14,560,560,559,559,11
20090301|2008-11-14 02:30,14,559.25,561.75,559.25,561.75,22
20090301|2008-11-14 03:00,14,564.25,566.75,564.25,566.75,31
20090301|2008-11-14 03:30,14,566.5,566.75,566.5,566.75,7
20090301|2008-11-14 04:00,14,562.75,564.25,561.75,564,10
20090301|2008-11-14 04:30,14,564.5,564.75,564,564,25
20090301|2008-11-14 05:30,14,563,563,560.5,562.75,105
20090301|2008-11-14 09:30,14,562.75,565.25,550,562.25,1838
20090301|2008-11-14 10:00,14,563,568.5,560.5,567.5,477
20090301|2008-11-14 10:30,14,567.25,570,565.25,568.5,907
20090301|2008-11-14 11:00,14,568.75,569.5,561.5,561.75,660
20090301|2008-11-14 11:30,14,561.5,572.25,561.5,569.75,694
20090301|2008-11-14 12:00,14,569.5,574,567.75,572,528
20090301|2008-11-14 12:30,14,571.5,580,571.5,576.25,1056
20090301|2008-11-14 13:00,14,576.25,578.5,572.25,576.75,1450
20090301|2008-11-16 18:00,17,572,585.5,570,585,227
20090301|2008-11-16 18:30,17,585.75,587,577,578,61
20090301|2008-11-16 19:00,17,579.25,581.75,579.25,581.75,9
20090301|2008-11-16 19:30,17,581,582.75,581,582.75,2
20090301|2008-11-16 20:00,17,581.5,583,581.5,583,3
20090301|2008-11-16 20:30,17,581.75,581.75,581.75,581.75,1
20090301|2008-11-16 21:00,17,581.5,581.75,579.25,580.25,77
20090301|2008-11-16 21:30,17,581,581.25,580.5,581.25,19
20090301|2008-11-16 22:00,17,581.25,581.5,581,581,10
20090301|2008-11-16 22:30,17,581.5,582.25,580.5,580.5,28
20090301|2008-11-16 23:00,17,580.5,580.5,580.25,580.25,2
20090301|2008-11-16 23:30,17,581,581,580.5,580.5,3
20090301|2008-11-17 00:00,17,580.5,581,579,579,13
20090301|2008-11-17 00:30,17,577.5,577.5,575,575,11
20090301|2008-11-17 01:00,17,572.5,572.5,571.5,571.5,49
20090301|2008-11-17 01:30,17,571.75,571.75,570,570,40
20090301|2008-11-17 02:00,17,570,571.5,570,571.5,25
20090301|2008-11-17 02:30,17,572,573,572,573,16
20090301|2008-11-17 03:00,17,573.5,574.75,573.5,574.75,14
20090301|2008-11-17 03:30,17,574.75,574.75,573.5,573.5,54
20090301|2008-11-17 04:00,17,574.5,574.5,574.5,574.5,18
20090301|2008-11-17 04:30,17,573.5,574,572.25,572.25,28
20090301|2008-11-17 05:00,17,571.5,571.5,567.5,568,31
20090301|2008-11-17 05:30,17,570.5,574,570.5,573.25,54
20090301|2008-11-17 09:30,17,574.75,576.75,566,568.75,2553
20090301|2008-11-17 10:00,17,569.5,576.5,562,565,1385
20090301|2008-11-17 10:30,17,565,565.75,555.75,561.25,1581
20090301|2008-11-17 11:00,17,561.5,562,556.75,559.25,1263
20090301|2008-11-17 11:30,17,559,562,556.25,557.75,734
20090301|2008-11-17 12:00,17,558,558.5,556,556.75,282
20090301|2008-11-17 12:30,17,556.5,561.25,550,551.75,1617
20090301|2008-11-17 13:00,17,552,555,545.5,553.75,1737
20090301|2008-11-17 18:00,18,553.75,554,548.5,551.75,220
20090301|2008-11-17 18:30,18,552.75,555,550.5,551.5,40
20090301|2008-11-17 19:00,18,551.5,551.5,550.5,550.75,7
20090301|2008-11-17 19:30,18,550.75,551.25,550.75,551.25,11
20090301|2008-11-17 20:00,18,551,551.5,550.75,550.75,5
20090301|2008-11-17 20:30,18,551.75,552.25,551,552.25,5
20090301|2008-11-17 21:00,18,552.25,552.25,550.5,550.75,6
20090301|2008-11-17 21:30,18,550.5,550.75,550.5,550.5,7
20090301|2008-11-17 22:00,18,550.25,550.25,549,549,31
20090301|2008-11-17 22:30,18,549,549,549,549,12
20090301|2008-11-17 23:00,18,549,549,549,549,9
20090301|2008-11-18 00:00,18,549.75,550.5,549.75,550.5,6
20090301|2008-11-18 00:30,18,549.75,549.75,548.75,548.75,7
20090301|2008-11-18 01:00,18,548.5,548.5,548.5,548.5,9
20090301|2008-11-18 01:30,18,549.75,550,549.75,549.75,7
20090301|2008-11-18 02:00,18,550.25,550.25,550.25,550.25,2
20090301|2008-11-18 02:30,18,550.5,551,549,549,38
20090301|2008-11-18 03:00,18,549,549.25,548,549.25,20
20090301|2008-11-18 03:30,18,549.25,550,547.25,547.25,18
20090301|2008-11-18 04:00,18,547.25,547.5,547.25,547.5,2
20090301|2008-11-18 04:30,18,548,548,547,547,2
20090301|2008-11-18 05:00,18,547.75,547.75,547,547,15
20090301|2008-11-18 05:30,18,547,548.25,547,548.25,14
20090301|2008-11-18 09:30,18,548.25,560,547.5,557.25,3649
20090301|2008-11-18 10:00,18,557.5,563,556,560.25,1583
20090301|2008-11-18 10:30,18,560.25,568.5,560.25,565.5,1646
20090301|2008-11-18 11:00,18,565.5,566.75,561,563.25,599
20090301|2008-11-18 11:30,18,563,563,551.75,553.5,1435
20090301|2008-11-18 12:00,18,553.5,556.25,550,554,972
20090301|2008-11-18 12:30,18,553.25,556.75,552.25,555.75,413
20090301|2008-11-18 13:00,18,555.5,555.75,547.25,548.75,994
20090301|2008-11-18 18:00,19,551,551,547.5,550.25,72
20090301|2008-11-18 18:30,19,550,550.5,549.75,550,20
20090301|2008-11-18 19:00,19,550.25,550.25,550,550.25,8
20090301|2008-11-18 19:30,19,549.5,549.5,549,549,5
20090301|2008-11-18 20:00,19,548.5,549,548,549,11
20090301|2008-11-18 20:30,19,548.5,549.75,548.5,549.75,7
20090301|2008-11-18 21:00,19,549.75,549.75,549.75,549.75,1
20090301|2008-11-18 21:30,19,549.5,549.5,549.5,549.5,1
20090301|2008-11-18 22:00,19,549.25,549.5,549,549.25,10
20090301|2008-11-19 00:00,19,549.5,549.5,549.5,549.5,1
20090301|2008-11-19 00:30,19,549.25,549.25,549,549.25,19
20090301|2008-11-19 01:30,19,549.5,549.5,549,549,11
20090301|2008-11-19 02:00,19,550.25,552.5,550,550,13
20090301|2008-11-19 02:30,19,549.25,549.5,549,549,41
20090301|2008-11-19 03:00,19,549,549,547.5,547.5,69
20090301|2008-11-19 03:30,19,547.5,547.5,546.25,546.25,11
20090301|2008-11-19 04:00,19,546.75,546.75,546.5,546.5,12
20090301|2008-11-19 04:30,19,546.75,550,546.75,550,23
20090301|2008-11-19 05:00,19,550,550.25,550,550.25,16
20090301|2008-11-19 05:30,19,550,550.75,548,549.5,35
20090301|2008-11-19 09:30,19,554.75,560,545.5,545.5,2459
20090301|2008-11-19 10:00,19,545.5,549.75,545,546.5,1239
20090301|2008-11-19 10:30,19,546,551,545.75,550.5,578
20090301|2008-11-19 11:00,19,550.5,552.25,548,550.25,622
20090301|2008-11-19 11:30,19,551,555,550.75,554.5,306
20090301|2008-11-19 12:00,19,554.25,556.5,550.5,550.5,434
20090301|2008-11-19 12:30,19,550.75,551,548,548.5,791
20090301|2008-11-19 13:00,19,548.5,548.5,545.5,546.5,876
20090301|2008-11-19 18:00,20,541,542,539.5,541,266
20090301|2008-11-19 18:30,20,541.75,542,541.75,542,3
20090301|2008-11-19 19:00,20,541.75,543,541.75,542.25,43
20090301|2008-11-19 19:30,20,542.5,543.5,542.25,543.5,8
20090301|2008-11-19 20:00,20,542.75,542.75,542,542,7
20090301|2008-11-19 20:30,20,541.75,542.5,541.25,542.5,43
20090301|2008-11-19 21:00,20,541.5,544,541.5,543,15
20090301|2008-11-19 21:30,20,543,543.5,541.5,543.5,15
20090301|2008-11-19 22:00,20,543.75,544,541.75,541.75,11
20090301|2008-11-19 22:30,20,542,542,542,542,1
20090301|2008-11-19 23:00,20,543,544,543,544,10
20090301|2008-11-19 23:30,20,542.5,542.5,542,542,5
20090301|2008-11-20 00:00,20,542.5,542.5,542.5,542.5,2
20090301|2008-11-20 00:30,20,541.75,541.75,541.75,541.75,7
20090301|2008-11-20 01:00,20,543,544,542.25,542.25,18
20090301|2008-11-20 01:30,20,542,542.5,541.75,542.25,8
20090301|2008-11-20 02:00,20,543,543,539,539.75,134
20090301|2008-11-20 02:30,20,540.5,541.25,540.5,541.25,11
20090301|2008-11-20 03:00,20,541,541.25,541,541.25,2
20090301|2008-11-20 03:30,20,540.25,540.25,538.5,538.5,45
20090301|2008-11-20 04:00,20,540,540.75,540,540,38
20090301|2008-11-20 04:30,20,538.75,540,537.5,540,127
20090301|2008-11-20 05:00,20,539,542,539,539,12
20090301|2008-11-20 05:30,20,540,540.5,538.5,538.5,126
20090301|2008-11-20 09:30,20,533,536.25,520,526,6138
20090301|2008-11-20 10:00,20,526.5,531.5,525,526.75,2143
20090301|2008-11-20 10:30,20,526.75,533.75,525.25,531.75,959
20090301|2008-11-20 11:00,20,531.75,533.5,525.75,531,1080
20090301|2008-11-20 11:30,20,530.75,533.5,528,531.25,1333
20090301|2008-11-20 12:00,20,530.75,532.75,529.5,531.75,562
20090301|2008-11-20 12:30,20,532,533,530,533,609
20090301|2008-11-20 13:00,20,533,537,529,529.75,2568
20090301|2008-11-20 18:00,21,526.75,526.75,520.5,521.25,121
20090301|2008-11-20 18:30,21,521,521,519.25,520,232
20090301|2008-11-20 19:00,21,520,520,520,520,5
20090301|2008-11-20 19:30,21,521.75,521.75,520,521.25,12
20090301|2008-11-20 20:00,21,521,521,521,521,1
20090301|2008-11-20 20:30,21,522,522.5,522,522.5,6
20090301|2008-11-20 21:00,21,522.75,523.5,522.25,522.25,56
20090301|2008-11-20 21:30,21,522.25,522.25,522.25,522.25,15
20090301|2008-11-20 22:00,21,523.5,524.5,523.5,524,28
20090301|2008-11-20 22:30,21,524,525,524,525,39
20090301|2008-11-20 23:00,21,525,525.5,524.75,525.5,17
20090301|2008-11-20 23:30,21,525.75,530.5,525.75,530,81
20090301|2008-11-21 00:00,21,530.75,531,530.75,531,51
20090301|2008-11-21 00:30,21,531,531.5,530.25,530.25,23
20090301|2008-11-21 01:00,21,531.5,532.75,529.75,530.25,19
20090301|2008-11-21 01:30,21,530.25,531,529.75,529.75,3
20090301|2008-11-21 02:00,21,529.5,530,529.25,530,5
20090301|2008-11-21 02:30,21,529,529,527.5,528.75,24
20090301|2008-11-21 03:00,21,528,528,527.5,527.5,4
20090301|2008-11-21 03:30,21,527.5,528.75,527.5,527.75,9
20090301|2008-11-21 04:00,21,527.75,527.75,527.25,527.25,2
20090301|2008-11-21 04:30,21,528,529.25,528,529.25,38
20090301|2008-11-21 05:00,21,529,529,526,526,117
20090301|2008-11-21 05:30,21,526,527.5,526,526,21
20090301|2008-11-21 09:30,21,529.5,533.25,525.5,526.25,2641
20090301|2008-11-21 10:00,21,526,526.75,521.25,522.5,1226
20090301|2008-11-21 10:30,21,522.25,525.75,521.25,521.75,578
20090301|2008-11-21 11:00,21,522,525,521.5,523.75,942
20090301|2008-11-21 11:30,21,523.75,526.25,522.25,522.25,682
20090301|2008-11-21 12:00,21,522.25,522.5,518,519.25,1238
20090301|2008-11-21 12:30,21,518.75,523.5,515.25,522,2280
20090301|2008-11-21 13:00,21,522.25,524,516.5,518.25,1936
20090301|2008-11-23 18:00,24,524.25,525.25,521.5,523.25,218
20090301|2008-11-23 18:30,24,523.25,524.25,521.5,521.5,65
20090301|2008-11-23 19:00,24,521.5,522.5,521.25,522.25,17
20090301|2008-11-23 19:30,24,522.5,523.25,521.25,522.75,45
20090301|2008-11-23 20:00,24,522.75,523.5,522.25,523.5,11
20090301|2008-11-23 20:30,24,522.5,522.5,521.5,521.5,9
20090301|2008-11-23 21:00,24,522,522.5,522,522.5,13
20090301|2008-11-23 21:30,24,523.5,523.5,523.5,523.5,7
20090301|2008-11-23 22:00,24,523.75,523.75,522,522,16
20090301|2008-11-23 22:30,24,522,523.75,522,523.75,23
20090301|2008-11-23 23:00,24,523.5,524,523.25,523.5,23
20090301|2008-11-23 23:30,24,523.5,523.75,523.25,523.75,20
20090301|2008-11-24 00:00,24,523.25,523.25,523,523,6
20090301|2008-11-24 00:30,24,523.75,524,523.75,524,4
20090301|2008-11-24 01:00,24,523.25,523.25,523.25,523.25,2
20090301|2008-11-24 01:30,24,524,524,524,524,2
20090301|2008-11-24 02:00,24,523,523,522,522,7
20090301|2008-11-24 02:30,24,521.5,521.5,521,521,14
20090301|2008-11-24 03:00,24,520.75,521.5,520.5,520.5,48
20090301|2008-11-24 03:30,24,521.25,522,521.25,522,7
20090301|2008-11-24 04:00,24,522.5,525.75,522.5,525.75,55
20090301|2008-11-24 04:30,24,526,527.75,525,525,40
20090301|2008-11-24 05:00,24,525,526.5,525,526.5,57
20090301|2008-11-24 05:30,24,527,529.75,527,528.25,161
20090301|2008-11-24 09:30,24,521.75,578,521.75,563,12853
20090301|2008-11-24 10:00,24,563,566,555.5,564.25,3124
20090301|2008-11-24 10:30,24,564,565,556.5,559,1617
20090301|2008-11-24 11:00,24,559.25,561,554.75,556.5,1521
20090301|2008-11-24 11:30,24,556.5,559,555,557.5,965
20090301|2008-11-24 12:00,24,557.25,558,551.75,552.75,807
20090301|2008-11-24 12:30,24,552.5,557.5,546.75,557.5,1459
20090301|2008-11-24 13:00,24,557.25,559.25,550,556.5,2725
20090301|2008-11-24 18:00,25,555,558.75,554.75,555.5,218
20090301|2008-11-24 18:30,25,555.75,556,555.25,555.25,21
20090301|2008-11-24 19:00,25,555,557,553.25,554.75,76
20090301|2008-11-24 19:30,25,555.75,556.5,554.75,556,29
20090301|2008-11-24 20:00,25,556.5,556.5,555,555.25,18
20090301|2008-11-24 20:30,25,556,557,555.5,555.5,45
20090301|2008-11-24 21:00,25,555.5,555.5,554.75,554.75,13
20090301|2008-11-24 21:30,25,554.75,554.75,553,553,20
20090301|2008-11-24 22:00,25,552.75,553.25,552.25,553,36
20090301|2008-11-24 23:00,25,552.75,554,552.75,554,10
20090301|2008-11-24 23:30,25,554.25,555.75,554.25,555.5,14
20090301|2008-11-25 00:00,25,555.5,556,554.25,555.5,38
20090301|2008-11-25 00:30,25,555.5,555.5,554,554,5
20090301|2008-11-25 01:00,25,554.25,554.25,553,553,12
20090301|2008-11-25 01:30,25,553,553.25,551.25,551.25,33
20090301|2008-11-25 02:00,25,552.25,552.25,549.5,550,45
20090301|2008-11-25 02:30,25,550,550,548.5,548.75,19
20090301|2008-11-25 03:00,25,549,551.25,548.75,551.25,28
20090301|2008-11-25 03:30,25,551.5,551.75,550.25,551.75,11
20090301|2008-11-25 04:00,25,552,552,551.5,552,8
20090301|2008-11-25 04:30,25,552,552.5,551.5,551.5,52
20090301|2008-11-25 05:00,25,551.5,551.5,550.75,551,24
20090301|2008-11-25 05:30,25,551.5,552.25,551,552.25,48
20090301|2008-11-25 09:30,25,551.25,555.75,548.25,549.5,4919
20090301|2008-11-25 10:00,25,549.75,552.75,547.25,551.25,1368
20090301|2008-11-25 10:30,25,551,554.75,550.75,554,1168
20090301|2008-11-25 11:00,25,554,557.75,553.5,557,1306
20090301|2008-11-25 11:30,25,557.25,559.25,553.5,555.25,1403
20090301|2008-11-25 12:00,25,555.5,559.5,554.5,557.75,1237
20090301|2008-11-25 12:30,25,557.5,561,554.75,555,1335
20090301|2008-11-25 13:00,25,555,556.5,550.5,554.25,2774
20090301|2008-11-25 18:00,26,556,557.75,551.5,552,336
20090301|2008-11-25 18:30,26,552.5,553.5,552.5,553,43
20090301|2008-11-25 19:00,26,553,553,552.5,553,33
20090301|2008-11-25 19:30,26,553,553.5,553,553,3
20090301|2008-11-25 20:00,26,553,553.5,552.75,552.75,24
20090301|2008-11-25 20:30,26,553,553,553,553,6
20090301|2008-11-25 21:00,26,553.25,553.5,552.75,553,20
20090301|2008-11-25 22:00,26,553.25,553.5,553.25,553.5,6
20090301|2008-11-25 22:30,26,553,553.5,552.75,553.5,3
20090301|2008-11-25 23:00,26,552.5,553.5,552.5,553.25,14
20090301|2008-11-25 23:30,26,553,553,553,553,2
20090301|2008-11-26 00:30,26,553,553.5,553,553,7
20090301|2008-11-26 01:00,26,553,554,553,554,29
20090301|2008-11-26 01:30,26,554,554.75,554,554.75,13
20090301|2008-11-26 02:00,26,554.75,555.25,554.75,555,41
20090301|2008-11-26 02:30,26,555.25,555.25,555.25,555.25,1
20090301|2008-11-26 03:00,26,554.5,554.5,552.5,554,21
20090301|2008-11-26 03:30,26,554.25,555.5,553.5,555.5,48
20090301|2008-11-26 04:00,26,555.25,556.25,555.25,556,36
20090301|2008-11-26 04:30,26,556,556.75,554.75,556,68
20090301|2008-11-26 05:00,26,556,556,555.25,555.5,35
20090301|2008-11-26 05:30,26,555.5,556,554.25,554.25,25
20090301|2008-11-26 09:30,26,558.25,564.75,543.5,549,8492
20090301|2008-11-26 10:00,26,548.75,553,546.5,551.75,2590
20090301|2008-11-26 10:30,26,551,555.25,550.25,553.75,1050
20090301|2008-11-26 11:00,26,554,555.25,551,553.75,1259
20090301|2008-11-26 11:30,26,553.75,554.75,552.75,553.75,809
20090301|2008-11-26 12:00,26,554,555,553,554.25,625
20090301|2008-11-26 12:30,26,554.25,554.25,551.25,553.25,740
20090301|2008-11-26 13:00,26,553.5,555.5,550.25,554,1821
20090301|2008-11-27 18:00,28,564,565,560,564,335
20090301|2008-11-27 18:30,28,563.5,563.5,557,557,82
20090301|2008-11-27 19:00,28,558,561.5,557.25,559,85
20090301|2008-11-27 19:30,28,560,561,557.75,561,72
20090301|2008-11-27 20:00,28,559.75,560.25,558.25,558.25,8
20090301|2008-11-27 20:30,28,558,559.25,556.75,559,26
20090301|2008-11-27 21:30,28,557.5,557.5,557.5,557.5,1
20090301|2008-11-27 22:00,28,557.75,557.75,557.5,557.5,2
20090301|2008-11-27 23:00,28,558,558.75,558,558.75,12
20090301|2008-11-27 23:30,28,558.5,558.75,557.5,558.75,6
20090301|2008-11-28 00:00,28,558.75,558.75,558.75,558.75,5
20090301|2008-11-28 00:30,28,558,558,558,558,1
20090301|2008-11-28 01:00,28,559,559.25,559,559.25,20
20090301|2008-11-28 01:30,28,559.25,559.25,559.25,559.25,4
20090301|2008-11-28 02:00,28,559.25,559.5,559.25,559.5,5
20090301|2008-11-28 02:30,28,559.25,559.25,558,559,6
20090301|2008-11-28 03:00,28,559,559,557.5,557.5,22
20090301|2008-11-28 03:30,28,557.5,557.5,553.75,553.75,49
20090301|2008-11-28 04:00,28,553.75,553.75,553,553.25,30
20090301|2008-11-28 04:30,28,553.25,554.75,553,554.75,60
20090301|2008-11-28 05:00,28,554.5,555.25,553,553.25,100
20090301|2008-11-28 05:30,28,552.75,553,551.75,551.75,58
20090301|2008-11-28 09:30,28,553.25,559.25,552.75,557.5,3396
20090301|2008-11-28 10:00,28,557.25,557.75,555.5,556,1212
20090301|2008-11-28 10:30,28,556,557,550,550.75,1264
20090301|2008-11-28 11:00,28,550.75,553.5,550,552.75,956
20090301|2008-11-28 11:30,28,552.75,565.25,552.5,564,4563
20090301|2008-11-30 18:00,1,561.25,561.75,556.25,557.25,351
20090301|2008-11-30 18:30,1,557.75,558.5,557.25,557.5,26
20090301|2008-11-30 19:00,1,557.5,558,557.25,557.25,7
20090301|2008-11-30 19:30,1,557.5,558.5,557.5,558.5,23
20090301|2008-11-30 20:00,1,558.5,558.75,558.25,558.75,18
20090301|2008-11-30 20:30,1,558.5,558.5,558.25,558.5,23
20090301|2008-11-30 21:00,1,558.25,558.75,558.25,558.75,7
20090301|2008-11-30 21:30,1,558,558,558,558,14
20090301|2008-11-30 22:00,1,558,558,557.25,557.25,12
20090301|2008-11-30 22:30,1,558,558,557.5,557.75,11
20090301|2008-11-30 23:00,1,558,558,558,558,5
20090301|2008-11-30 23:30,1,557.5,557.5,557.5,557.5,12
20090301|2008-12-01 00:00,1,557.25,557.25,557.25,557.25,2
20090301|2008-12-01 00:30,1,557.25,557.25,557.25,557.25,3
20090301|2008-12-01 01:00,1,557.25,557.25,557.25,557.25,1
20090301|2008-12-01 01:30,1,557,557.25,555.25,555.25,55
20090301|2008-12-01 02:00,1,555.75,556.25,555,556.25,12
20090301|2008-12-01 02:30,1,555.5,556,554.5,555,69
20090301|2008-12-01 03:00,1,555,555,553.25,553.25,69
20090301|2008-12-01 03:30,1,553.5,553.5,552.5,552.75,41
20090301|2008-12-01 04:00,1,552.25,553.5,549.5,550,95
20090301|2008-12-01 04:30,1,550.75,550.75,544.5,548,254
20090301|2008-12-01 05:00,1,547.75,547.75,545,547.5,48
20090301|2008-12-01 05:30,1,546,549.75,546,547,76
20090301|2008-12-01 09:30,1,545,546,525.5,525.75,11328
20090301|2008-12-01 10:00,1,525.75,525.75,522,523.5,4836
20090301|2008-12-01 10:30,1,523.5,526.75,522.75,526.5,2004
20090301|2008-12-01 11:00,1,526.25,527.5,522.5,523,1848
20090301|2008-12-01 11:30,1,523.25,527.5,523.25,525,768
20090301|2008-12-01 12:00,1,524.75,527.25,524.5,525,904
20090301|2008-12-01 12:30,1,525,526.25,524.25,525.25,1166
20090301|2008-12-01 13:00,1,525.5,530.5,523.5,529.75,3279
20090301|2008-12-01 18:00,2,526,529.75,525.75,528.5,221
20090301|2008-12-01 18:30,2,528.25,528.25,527.75,527.75,100
20090301|2008-12-01 19:00,2,527.75,528.25,527.5,527.5,78
20090301|2008-12-01 19:30,2,528,529.25,528,529.25,10
20090301|2008-12-01 20:00,2,529.5,530.25,529,530.25,35
20090301|2008-12-01 20:30,2,530.25,530.75,529,529,46
20090301|2008-12-01 21:00,2,529.75,530.25,529,529,17
20090301|2008-12-01 21:30,2,529.25,530.5,529.25,530,11
20090301|2008-12-01 22:00,2,530,530,529.25,530,6
20090301|2008-12-01 22:30,2,530,530,530,530,15
20090301|2008-12-01 23:00,2,529.75,530.25,529.25,530.25,5
20090301|2008-12-01 23:30,2,530.5,530.5,530.5,530.5,2
20090301|2008-12-02 00:00,2,529.25,530.75,529.25,530,55
20090301|2008-12-02 00:30,2,529.25,531,529.25,530.75,54
20090301|2008-12-02 01:00,2,530.75,531.25,530.75,531.25,5
20090301|2008-12-02 01:30,2,531,532.75,530.75,530.75,45
20090301|2008-12-02 02:00,2,531,531.5,531,531,37
20090301|2008-12-02 02:30,2,530.5,530.5,530,530.5,101
20090301|2008-12-02 03:00,2,530.75,531.75,530.5,530.5,33
20090301|2008-12-02 03:30,2,531.5,531.75,530.25,530.25,70
20090301|2008-12-02 04:00,2,530.25,532,530.25,531,65
20090301|2008-12-02 04:30,2,531,531.75,530.75,531.75,79
20090301|2008-12-02 05:00,2,532,532.25,531.5,531.75,57
20090301|2008-12-02 05:30,2,532,534,532,534,134
20090301|2008-12-02 09:30,2,534,538,522.5,523.5,8295
20090301|2008-12-02 10:00,2,523.5,527.75,522.5,525.5,2637
20090301|2008-12-02 10:30,2,526,528.5,523.5,527.75,1708
20090301|2008-12-02 11:00,2,527.75,531,526.5,529.5,1320
20090301|2008-12-02 11:30,2,529.75,531,525.75,526.25,1060
20090301|2008-12-02 12:00,2,526.5,530,525.75,529.25,914
20090301|2008-12-02 12:30,2,529.25,529.25,523.5,525,1713
20090301|2008-12-02 13:00,2,525.25,530,523.25,529.5,2617
20090301|2008-12-02 18:00,3,529,530.75,528,529.75,198
20090301|2008-12-02 18:30,3,529.75,530.25,529.25,530.25,7
20090301|2008-12-02 19:00,3,529.75,529.75,529,529.5,9
20090301|2008-12-02 19:30,3,530,531.25,530,530.25,16
20090301|2008-12-02 20:00,3,530.25,531.25,529.25,529.25,21
20090301|2008-12-02 20:30,3,529,529.5,529,529.5,7
20090301|2008-12-02 21:00,3,529.75,530.5,529,530.5,5
20090301|2008-12-02 21:30,3,530.25,530.25,530.25,530.25,1
20090301|2008-12-02 22:00,3,530.25,530.5,529.75,529.75,22
20090301|2008-12-02 22:30,3,529.25,530,528.75,529.25,14
20090301|2008-12-02 23:00,3,530,530,530,530,1
20090301|2008-12-02 23:30,3,529.75,529.75,529.5,529.75,7
20090301|2008-12-03 00:00,3,529.5,529.5,529.5,529.5,2
20090301|2008-12-03 00:30,3,529.5,529.75,529.5,529.75,3
20090301|2008-12-03 01:00,3,529.75,530,529.75,530,9
20090301|2008-12-03 01:30,3,529,530,529,529.25,11
20090301|2008-12-03 02:00,3,529.25,529.25,529,529,5
20090301|2008-12-03 02:30,3,529,529.25,529,529,12
20090301|2008-12-03 03:00,3,528.75,529,528,528,60
20090301|2008-12-03 03:30,3,528,528,526.5,527,75
20090301|2008-12-03 04:00,3,526.75,526.75,525.75,525.75,34
20090301|2008-12-03 04:30,3,526,526,525,526,57
20090301|2008-12-03 05:00,3,525,525,524,525,8
20090301|2008-12-03 05:30,3,525,527,525,526.5,58
20090301|2008-12-03 09:30,3,525.75,533.5,520,531,7527
20090301|2008-12-03 10:00,3,531,534,530.75,532.25,2746
20090301|2008-12-03 10:30,3,532.5,534,531.25,532.5,1856
20090301|2008-12-03 11:00,3,533,533.25,529.25,531.25,1646
20090301|2008-12-03 11:30,3,531.25,532.25,527,528.25,1510
20090301|2008-12-03 12:00,3,528,529,522.5,523,2414
20090301|2008-12-03 12:30,3,522.5,524.5,520,522.5,2221
20090301|2008-12-03 13:00,3,522.25,524,518.5,519,2321
20090301|2008-12-03 18:00,4,521.25,521.75,515.75,517,295
20090301|2008-12-03 18:30,4,517,518,516.25,516.5,65
20090301|2008-12-03 19:00,4,517,517.75,516,517.25,25
20090301|2008-12-03 19:30,4,516.75,518.75,516.5,518.5,35
20090301|2008-12-03 20:00,4,517.5,518.5,517.25,518,33
20090301|2008-12-03 20:30,4,517,518.5,517,518,31
20090301|2008-12-03 21:00,4,517.75,518,515.5,516.5,102
20090301|2008-12-03 21:30,4,516.5,517,515.5,516.25,24
20090301|2008-12-03 22:00,4,516.25,516.75,515.5,515.5,21
20090301|2008-12-03 22:30,4,515.75,516,514.5,515,189
20090301|2008-12-03 23:00,4,515,515,515,515,11
20090301|2008-12-03 23:30,4,515.5,516,513.5,513.5,133
20090301|2008-12-04 00:00,4,513.5,515,513.5,515,19
20090301|2008-12-04 00:30,4,514,514.5,513.5,513.5,47
20090301|2008-12-04 01:00,4,513.5,514,512.25,513.75,192
20090301|2008-12-04 01:30,4,514,514.5,512,512.75,125
20090301|2008-12-04 02:00,4,513.25,517.75,513.25,517,136
20090301|2008-12-04 02:30,4,517,518.25,516,516,46
20090301|2008-12-04 03:00,4,516.5,517.5,513,513.5,95
20090301|2008-12-04 03:30,4,513.25,515.5,513.25,515,53
20090301|2008-12-04 04:00,4,515,515.75,513.75,513.75,90
20090301|2008-12-04 04:30,4,513.75,515,513.25,514,76
20090301|2008-12-04 05:00,4,514.5,515,514.25,515,72
20090301|2008-12-04 05:30,4,515,516.25,515,515.5,95
20090301|2008-12-04 09:30,4,517,517.25,500.25,502,9395
20090301|2008-12-04 10:00,4,502,502.75,493,497.5,7445
20090301|2008-12-04 10:30,4,497.75,497.75,496,497,3059
20090301|2008-12-04 11:00,4,497,499.75,489.75,492.25,4207
20090301|2008-12-04 11:30,4,492,494.5,489.5,493,2951
20090301|2008-12-04 12:00,4,492.75,493.25,490.25,490.75,1816
20090301|2008-12-04 12:30,4,491,496,490.25,493,2173
20090301|2008-12-04 13:00,4,493,496.75,485,485.25,4505
20090301|2008-12-04 18:00,5,486.25,486.5,480.5,482.25,528
20090301|2008-12-04 18:30,5,482.5,482.5,482,482.25,60
20090301|2008-12-04 19:00,5,482,482,481.75,482,23
20090301|2008-12-04 19:30,5,482,483,482,482,64
20090301|2008-12-04 20:00,5,482,483.5,482,483,44
20090301|2008-12-04 20:30,5,483,483,482.75,483,14
20090301|2008-12-04 21:00,5,483.25,483.5,482.75,483.25,18
20090301|2008-12-04 21:30,5,483.25,483.5,482.5,482.5,13
20090301|2008-12-04 22:00,5,482.5,482.5,482.5,482.5,3
20090301|2008-12-04 22:30,5,482.25,482.25,482.25,482.25,5
20090301|2008-12-04 23:00,5,482.25,483.25,482,483.25,6
20090301|2008-12-05 00:00,5,482.5,482.75,482,482,44
20090301|2008-12-05 00:30,5,483,483.5,482.5,483.5,17
20090301|2008-12-05 01:00,5,483.5,483.5,482.5,483.25,54
20090301|2008-12-05 01:30,5,483.25,483.25,482.5,482.5,34
20090301|2008-12-05 02:00,5,482.25,482.5,482,482.5,133
20090301|2008-12-05 02:30,5,482.25,482.5,481.75,482,47
20090301|2008-12-05 03:00,5,482,482,481.5,481.5,46
20090301|2008-12-05 03:30,5,481.5,482.75,481.5,482.5,86
20090301|2008-12-05 04:00,5,482.5,484,482.5,483,79
20090301|2008-12-05 04:30,5,483.5,485.25,483,484.25,84
20090301|2008-12-05 05:00,5,485,485.5,484.25,484.25,14
20090301|2008-12-05 05:30,5,485,485.75,484,484.25,82
20090301|2008-12-05 09:30,5,480,483,473,478.25,9309
20090301|2008-12-05 10:00,5,478.75,481,471,472,2999
20090301|2008-12-05 10:30,5,472.25,479.5,472.25,477,2267
20090301|2008-12-05 11:00,5,477,481.5,476.75,477,1768
20090301|2008-12-05 11:30,5,477,477.75,473,473.75,1687
20090301|2008-12-05 12:00,5,474,476.25,473,474,1639
20090301|2008-12-05 12:30,5,474.25,482,473.25,478.75,2312
20090301|2008-12-05 13:00,5,478.75,483.75,473.5,476.25,4007
20090301|2008-12-07 18:00,8,481,482.75,478.75,480.75,385
20090301|2008-12-07 18:30,8,480.75,481.5,479,480.25,52
20090301|2008-12-07 19:00,8,480.25,481.5,480,480.25,52
20090301|2008-12-07 19:30,8,480.25,483.5,480.25,483,97
20090301|2008-12-07 20:00,8,482,482.75,481.75,482,10
20090301|2008-12-07 20:30,8,482.25,482.5,480.5,480.5,23
20090301|2008-12-07 21:00,8,480.25,481.75,480,481.5,18
20090301|2008-12-07 21:30,8,482,482.5,481.5,482.25,25
20090301|2008-12-07 22:00,8,482.25,483.25,482.25,483,38
20090301|2008-12-07 22:30,8,483,483.25,483,483,7
20090301|2008-12-07 23:30,8,483,483.5,482,483,19
20090301|2008-12-08 00:00,8,483.25,483.5,483.25,483.5,7
20090301|2008-12-08 00:30,8,483,483,482,482,27
20090301|2008-12-08 01:00,8,483,484,483,483.5,64
20090301|2008-12-08 01:30,8,483.75,486,483.75,485.25,55
20090301|2008-12-08 02:00,8,485.25,492,485.25,491,217
20090301|2008-12-08 02:30,8,491.75,492,490.25,490.5,35
20090301|2008-12-08 03:00,8,490.75,493,490.75,491,70
20090301|2008-12-08 03:30,8,491,491.75,489.5,490.75,111
20090301|2008-12-08 04:00,8,490.75,490.75,490,490.75,71
20090301|2008-12-08 04:30,8,490.75,491.75,490,490.25,59
20090301|2008-12-08 05:00,8,490,491.25,490,491.25,34
20090301|2008-12-08 05:30,8,490,493,489.75,492,123
20090301|2008-12-08 09:30,8,489.25,499,488,496.25,7989
20090301|2008-12-08 10:00,8,496.5,500.5,490.5,493.5,3588
20090301|2008-12-08 10:30,8,493.25,496,490.75,490.75,2104
20090301|2008-12-08 11:00,8,491,493.5,488,492.25,2279
20090301|2008-12-08 11:30,8,492.25,492.25,489,489,1062
20090301|2008-12-08 12:00,8,489,492.5,488.5,489.75,1148
20090301|2008-12-08 12:30,8,489.75,489.75,484,488.25,2656
20090301|2008-12-08 13:00,8,488,494,486.5,493.25,3532
20090301|2008-12-08 18:00,9,491.5,492.5,489.25,490.75,266
20090301|2008-12-08 18:30,9,490.25,490.25,489,490,35
20090301|2008-12-08 19:00,9,490.25,490.75,489.5,490.5,41
20090301|2008-12-08 19:30,9,489.75,490.25,489,489,132
20090301|2008-12-08 20:00,9,489,490.25,489,489.75,39
20090301|2008-12-08 20:30,9,490.25,490.5,490.25,490.5,7
20090301|2008-12-08 21:00,9,490.25,490.75,490,490.5,13
20090301|2008-12-08 21:30,9,490,490,489.5,489.5,11
20090301|2008-12-08 22:00,9,490,490,490,490,4
20090301|2008-12-08 22:30,9,489.5,490,489.5,490,9
20090301|2008-12-08 23:00,9,489.75,489.75,486.25,488.25,209
20090301|2008-12-08 23:30,9,488,490,488,488.75,124
20090301|2008-12-09 00:00,9,490,490,489,489,6
20090301|2008-12-09 00:30,9,489,489,487.5,487.5,15
20090301|2008-12-09 01:00,9,487.25,488.75,487.25,487.5,33
20090301|2008-12-09 01:30,9,488.5,489,488.5,488.75,10
20090301|2008-12-09 02:00,9,489,489.25,488,488,19
20090301|2008-12-09 02:30,9,487.75,487.75,487,487.75,51
20090301|2008-12-09 03:00,9,488,488.75,488,488.75,12
20090301|2008-12-09 03:30,9,488.5,488.75,488.5,488.5,13
20090301|2008-12-09 04:00,9,488.5,488.75,487.5,487.5,44
20090301|2008-12-09 04:30,9,487.5,489,487.5,488,12
20090301|2008-12-09 05:00,9,488.25,489.25,488,489.25,38
20090301|2008-12-09 05:30,9,489,491.25,488.5,491.25,71
20090301|2008-12-09 09:30,9,491.25,498,488.5,496.25,4448
20090301|2008-12-09 10:00,9,496.5,496.5,490.5,492.25,1625
20090301|2008-12-09 10:30,9,492.5,496.5,492.5,496.25,841
20090301|2008-12-09 11:00,9,496.5,499.75,495.5,495.75,2061
20090301|2008-12-09 11:30,9,496,499.25,495,497.75,1247
20090301|2008-12-09 12:00,9,497.75,498,494.5,495.75,998
20090301|2008-12-09 12:30,9,495.25,496,491.5,491.5,1168
20090301|2008-12-09 13:00,9,491.25,493.5,488.75,488.75,2522
20090301|2008-12-09 18:00,10,488.75,489.75,488,489.25,263
20090301|2008-12-09 18:30,10,489,490,488.75,489,37
20090301|2008-12-09 19:00,10,489,489.5,488.5,489,22
20090301|2008-12-09 19:30,10,488.5,489.5,488.5,489.5,22
20090301|2008-12-09 20:00,10,489.5,490.75,489.5,490,17
20090301|2008-12-09 20:30,10,489.5,491.5,489.5,491.5,42
20090301|2008-12-09 21:00,10,491.5,491.5,490.75,490.75,11
20090301|2008-12-09 21:30,10,490.75,490.75,489,489,47
20090301|2008-12-09 22:00,10,489,490.75,488.75,488.75,62
20090301|2008-12-09 22:30,10,489,489.75,488.5,489.75,48
20090301|2008-12-09 23:00,10,489.5,490,489,489,48
20090301|2008-12-09 23:30,10,489.25,489.5,489,489,31
20090301|2008-12-10 00:00,10,488.75,489.5,488.75,489.25,5
20090301|2008-12-10 00:30,10,489.75,489.75,488.75,489,39
20090301|2008-12-10 01:00,10,489.5,490,489.25,489.25,61
20090301|2008-12-10 01:30,10,489.75,490,489.75,490,14
20090301|2008-12-10 02:00,10,490,493.5,489.5,491.5,180
20090301|2008-12-10 02:30,10,492.75,493.75,492.25,492.5,46
20090301|2008-12-10 03:00,10,493.5,494.5,492.75,494.5,125
20090301|2008-12-10 03:30,10,494.5,496.75,493.75,495,141
20090301|2008-12-10 04:00,10,495.5,495.75,494,494,36
20090301|2008-12-10 04:30,10,494.5,495.25,494.5,494.75,33
20090301|2008-12-10 05:00,10,495,495.75,493.75,494,57
20090301|2008-12-10 05:30,10,494,495.75,493.75,495.75,97
20090301|2008-12-10 09:30,10,498.5,505,495,497.75,7127
20090301|2008-12-10 10:00,10,497.75,500,496,499.25,1600
20090301|2008-12-10 10:30,10,499,505.5,499,503,2745
20090301|2008-12-10 11:00,10,503,509.5,503,506.5,3844
20090301|2008-12-10 11:30,10,506.5,507.75,504.25,505.75,1201
20090301|2008-12-10 12:00,10,506,508.75,504.5,508.75,907
20090301|2008-12-10 12:30,10,509,511.75,505.25,505.75,3788
20090301|2008-12-10 13:00,10,506,511.25,498.25,509.25,4196
20090301|2008-12-10 18:00,11,508.25,513.5,508.25,509.25,339
20090301|2008-12-10 18:30,11,509.25,509.75,508,508.5,19
20090301|2008-12-10 19:00,11,508,508,507.5,507.5,45
20090301|2008-12-10 19:30,11,508,508.25,507.25,507.5,20
20090301|2008-12-10 20:00,11,508,508,507.75,507.75,2
20090301|2008-12-10 20:30,11,507.25,507.75,506.25,507.75,63
20090301|2008-12-10 21:00,11,508,508,507.5,507.5,3
20090301|2008-12-10 21:30,11,507.25,507.75,505.75,505.75,39
20090301|2008-12-10 22:00,11,505.75,506.75,505.5,505.5,17
20090301|2008-12-10 22:30,11,505.75,506.25,505.75,506.25,5
20090301|2008-12-10 23:00,11,505.25,505.25,504,504,25
20090301|2008-12-10 23:30,11,504,505,504,504.75,27
20090301|2008-12-11 00:00,11,505,507,505,506.75,83
20090301|2008-12-11 00:30,11,506.75,507.25,506,507,22
20090301|2008-12-11 01:00,11,506.75,506.75,506.75,506.75,1
20090301|2008-12-11 01:30,11,506.75,507.25,506.25,506.25,18
20090301|2008-12-11 02:00,11,506.75,507.5,506.5,506.5,10
20090301|2008-12-11 02:30,11,506.25,506.25,501.75,503,185
20090301|2008-12-11 03:00,11,503,503.75,502.75,503.75,35
20090301|2008-12-11 03:30,11,503.75,505.25,503.5,504,45
20090301|2008-12-11 04:00,11,504,506.5,504,506.25,36
20090301|2008-12-11 04:30,11,505.75,510,505.75,510,110
20090301|2008-12-11 05:00,11,509,510,507,508.5,80
20090301|2008-12-11 05:30,11,508,509.5,508,509.5,105
20090301|2008-12-11 09:30,11,505.75,514,503.5,512,7525
20090301|2008-12-11 10:00,11,512.25,513,506.5,508,3303
20090301|2008-12-11 10:30,11,508,510.25,507.25,508.75,1118
20090301|2008-12-11 11:00,11,509,516,508,515.25,3425
20090301|2008-12-11 11:30,11,515.25,517,512.5,516.25,2407
20090301|2008-12-11 12:00,11,516.25,517,511.5,513.5,1347
20090301|2008-12-11 12:30,11,513.5,515.25,507,508,1845
20090301|2008-12-11 13:00,11,507.75,509.5,506.25,507.25,2803
20090301|2008-12-11 18:00,12,507.5,507.5,497.5,501.25,324
20090301|2008-12-11 18:30,12,500,500.5,497,497.25,137
20090301|2008-12-11 19:00,12,498.25,499.75,498,499.5,37
20090301|2008-12-11 19:30,12,499.5,499.5,499,499,8
20090301|2008-12-11 20:00,12,500,500,499.25,499.25,7
20090301|2008-12-11 20:30,12,500,501.75,499.75,501.25,33
20090301|2008-12-11 21:00,12,501.25,502,499.75,499.75,27
20090301|2008-12-11 21:30,12,500.75,500.75,499,499,25
20090301|2008-12-11 22:00,12,499,499.5,498.75,499,77
20090301|2008-12-11 22:30,12,499,499,496.75,498,113
20090301|2008-12-11 23:00,12,498,499.25,497.5,499.25,55
20090301|2008-12-11 23:30,12,498.75,498.75,497.75,497.75,3
20090301|2008-12-12 00:00,12,497.75,498,496.5,497.75,20
20090301|2008-12-12 00:30,12,497.5,497.5,497.25,497.25,7
20090301|2008-12-12 01:00,12,496.75,496.75,495.25,495.5,121
20090301|2008-12-12 01:30,12,495.5,496.75,495,495.25,96
20090301|2008-12-12 02:00,12,495.5,497,495.25,496.75,75
20090301|2008-12-12 02:30,12,496.25,497.25,495,495,48
20090301|2008-12-12 03:00,12,495.25,497,495.25,496.5,98
20090301|2008-12-12 03:30,12,496,497.75,496,497.75,58
20090301|2008-12-12 04:00,12,496.5,496.5,496,496,13
20090301|2008-12-12 04:30,12,497,497,496,496.5,24
20090301|2008-12-12 05:00,12,496,497,495.25,495.5,143
20090301|2008-12-12 05:30,12,496.5,496.75,496,496,68
20090301|2008-12-12 09:30,12,494,499.25,489,498.5,6949
20090301|2008-12-12 10:00,12,498.5,500.25,495.25,499.75,2115
20090301|2008-12-12 10:30,12,499.75,504.75,497.5,502.5,2703
20090301|2008-12-12 11:00,12,502.25,514.5,502,514.25,4348
20090301|2008-12-12 11:30,12,514.75,532.5,513.75,522.75,8855
20090301|2008-12-12 12:00,12,522.75,525,518,519.5,3130
20090301|2008-12-12 12:30,12,519.25,520,511.25,515,2139
20090301|2008-12-12 13:00,12,515,523.25,510.75,511,2960
20090301|2008-12-14 18:00,15,516.5,524.25,516,522.75,360
20090301|2008-12-14 18:30,15,522.75,527.25,522.25,524.5,179
20090301|2008-12-14 19:00,15,525.25,525.25,523,524.25,22
20090301|2008-12-14 19:30,15,524.75,525.25,523.25,523.25,18
20090301|2008-12-14 20:00,15,523.75,526.25,523.75,526.25,12
20090301|2008-12-14 20:30,15,525.25,525.25,524.5,524.75,4
20090301|2008-12-14 21:00,15,523.5,525,523.5,525,7
20090301|2008-12-14 21:30,15,525.5,526,525.5,526,4
20090301|2008-12-14 22:00,15,525.75,525.75,525,525,19
20090301|2008-12-14 22:30,15,524.75,524.75,524.75,524.75,5
20090301|2008-12-14 23:00,15,525.25,525.5,525.25,525.5,11
20090301|2008-12-14 23:30,15,525,525,525,525,1
20090301|2008-12-15 00:00,15,525.75,526,525.75,526,7
20090301|2008-12-15 00:30,15,526,526,525.25,526,5
20090301|2008-12-15 01:00,15,526,528.5,525.75,527.75,138
20090301|2008-12-15 01:30,15,525.75,525.75,523.5,523.5,49
20090301|2008-12-15 02:00,15,523.5,523.5,519.75,520.25,72
20090301|2008-12-15 02:30,15,520,520,517.5,518,161
20090301|2008-12-15 03:00,15,517.5,517.75,516,516.75,112
20090301|2008-12-15 03:30,15,517,519.75,517,519.75,90
20090301|2008-12-15 04:00,15,519.75,521.75,519.25,521.75,54
20090301|2008-12-15 04:30,15,521,522.75,520.25,522,51
20090301|2008-12-15 05:00,15,522,524,521.75,523.75,48
20090301|2008-12-15 05:30,15,524,525,523.75,524.75,43
20090301|2008-12-15 09:30,15,528,534.25,522,523.5,6139
20090301|2008-12-15 10:00,15,523.75,527.5,520.5,523.5,2739
20090301|2008-12-15 10:30,15,524,527.25,522.75,526.25,1660
20090301|2008-12-15 11:00,15,526,527,524.25,525.5,1071
20090301|2008-12-15 11:30,15,525.25,526,521.25,521.5,1601
20090301|2008-12-15 12:00,15,521.25,524.5,518.5,523.25,1626
20090301|2008-12-15 12:30,15,523.25,527.75,520,527,1970
20090301|2008-12-15 13:00,15,527,527.75,517.5,518.75,3896
20090301|2008-12-15 18:00,16,519.25,519.75,518.25,518.25,73
20090301|2008-12-15 18:30,16,518,518.25,518,518.25,7
20090301|2008-12-15 19:00,16,518.75,518.75,516.5,518,61
20090301|2008-12-15 19:30,16,517.75,518,517,517.5,16
20090301|2008-12-15 20:00,16,518.25,518.5,518,518.5,8
20090301|2008-12-15 20:30,16,517.5,517.5,516.75,516.75,5
20090301|2008-12-15 21:00,16,516.75,516.75,516.75,516.75,4
20090301|2008-12-15 21:30,16,517.5,518,517.5,518,50
20090301|2008-12-15 22:30,16,518,518.5,517.5,517.5,46
20090301|2008-12-15 23:00,16,517.5,518.5,517.5,518.5,5
20090301|2008-12-15 23:30,16,518.25,518.5,517.75,518.5,9
20090301|2008-12-16 00:00,16,519,519,518,518.5,4
20090301|2008-12-16 00:30,16,518.5,518.5,518.5,518.5,4
20090301|2008-12-16 01:00,16,519,519,518.25,518.25,2
20090301|2008-12-16 01:30,16,517.5,517.5,515,515.75,61
20090301|2008-12-16 02:00,16,516.25,516.75,516.25,516.75,32
20090301|2008-12-16 02:30,16,516.5,517,516.5,517,6
20090301|2008-12-16 03:00,16,516.75,517.25,516.75,517.25,17
20090301|2008-12-16 03:30,16,517,518,517,518,23
20090301|2008-12-16 04:00,16,518.25,518.75,518,518,14
20090301|2008-12-16 04:30,16,518.75,521.25,518.75,520,58
20090301|2008-12-16 05:00,16,520.25,523,519.25,523,32
20090301|2008-12-16 05:30,16,522,524.75,521.5,521.5,51
20090301|2008-12-16 09:30,16,525,528.75,520,527.25,4526
20090301|2008-12-16 10:00,16,527.5,534.75,527.5,531.75,4125
20090301|2008-12-16 10:30,16,531.5,543.5,531.25,539,5927
20090301|2008-12-16 11:00,16,538.75,552,538,546.75,4049
20090301|2008-12-16 11:30,16,546.75,548,541.75,543.75,2128
20090301|2008-12-16 12:00,16,544,548.5,543.5,546.75,1706
20090301|2008-12-16 12:30,16,547,547.75,544,546.25,1764
20090301|2008-12-16 13:00,16,546.25,547,540.5,540.5,4903
20090301|2008-12-16 18:00,17,552.75,560,547.5,556,564
20090301|2008-12-16 18:30,17,555.5,555.5,545.25,549,248
20090301|2008-12-16 19:00,17,549.5,550.5,546,546,52
20090301|2008-12-16 19:30,17,546.5,547.75,545.25,547.75,52
20090301|2008-12-16 20:00,17,547,547,546.5,546.5,4
20090301|2008-12-16 20:30,17,548,548.75,548,548.5,5
20090301|2008-12-16 21:00,17,548.5,551.25,548.5,551.25,27
20090301|2008-12-16 21:30,17,551,551,550,550,8
20090301|2008-12-16 22:00,17,550,551.75,549.75,551.5,39
20090301|2008-12-16 22:30,17,551,554,550.75,550.75,48
20090301|2008-12-16 23:00,17,552.5,552.5,552,552,23
20090301|2008-12-16 23:30,17,552,553.25,552,552.5,25
20090301|2008-12-17 00:00,17,553,553.25,550.75,550.75,56
20090301|2008-12-17 00:30,17,551,552,548.75,552,55
20090301|2008-12-17 01:00,17,549.5,552,549.5,550,17
20090301|2008-12-17 01:30,17,549.5,550,549.5,550,21
20090301|2008-12-17 02:00,17,550,552,549.25,552,45
20090301|2008-12-17 02:30,17,552,552,550,550.75,155
20090301|2008-12-17 03:00,17,551,552,551,552,44
20090301|2008-12-17 03:30,17,553.25,553.25,552,552,13
20090301|2008-12-17 04:00,17,551.5,553.5,551.5,552,11
20090301|2008-12-17 04:30,17,551,553.75,550.75,551.25,70
20090301|2008-12-17 05:00,17,551.5,554.75,551.5,552.75,109
20090301|2008-12-17 05:30,17,552.75,555.25,550.25,553,257
20090301|2008-12-17 09:30,17,555.5,559,548.25,550.75,12083
20090301|2008-12-17 10:00,17,550.75,552.25,541.5,541.75,4253
20090301|2008-12-17 10:30,17,541.5,548.5,540.5,545.75,2279
20090301|2008-12-17 11:00,17,546,554,546,552.25,2029
20090301|2008-12-17 11:30,17,552.75,553,546.5,549.25,1910
20090301|2008-12-17 12:00,17,549,553.25,547.75,552,1329
20090301|2008-12-17 12:30,17,551.75,555.5,551,551.25,1708
20090301|2008-12-17 13:00,17,551.5,561,548.5,559.25,3084
20090301|2008-12-17 18:00,18,556.5,557.5,555,555.25,229
20090301|2008-12-17 18:30,18,555,559.25,555,556.25,176
20090301|2008-12-17 19:00,18,556.25,557,555,556.5,81
20090301|2008-12-17 19:30,18,557.5,557.5,556.5,556.75,93
20090301|2008-12-17 20:00,18,556.75,557.5,555.75,557.5,83
20090301|2008-12-17 20:30,18,557.5,558,556.5,557.5,31
20090301|2008-12-17 21:00,18,557,557.5,557,557.5,8
20090301|2008-12-17 21:30,18,557.5,557.5,557.25,557.25,4
20090301|2008-12-17 22:00,18,557.25,559,557.25,557.5,91
20090301|2008-12-17 22:30,18,558,559,557.5,559,46
20090301|2008-12-17 23:30,18,557.5,558.25,557.5,557.75,14
20090301|2008-12-18 00:00,18,557.5,559.5,556.75,558,45
20090301|2008-12-18 00:30,18,558.25,558.25,558.25,558.25,3
20090301|2008-12-18 01:00,18,559.5,559.5,558.75,559.5,29
20090301|2008-12-18 01:30,18,558.25,559.25,557.75,558.5,11
20090301|2008-12-18 02:00,18,558,558,557.75,557.75,20
20090301|2008-12-18 02:30,18,558.25,558.25,557.75,558.25,47
20090301|2008-12-18 03:00,18,558,558.25,557.75,558.25,7
20090301|2008-12-18 03:30,18,558.25,561,558.25,561,101
20090301|2008-12-18 04:00,18,560.75,565,560.75,564,173
20090301|2008-12-18 04:30,18,564,567,563.75,565.5,121
20090301|2008-12-18 05:00,18,564.25,565,561.75,562,133
20090301|2008-12-18 05:30,18,562,567,561.75,565.5,311
20090301|2008-12-18 09:30,18,561.25,565,558,563.75,6180
20090301|2008-12-18 10:00,18,563.75,564.25,553.5,557.25,3292
20090301|2008-12-18 10:30,18,557.5,562.5,556.5,562.5,1735
20090301|2008-12-18 11:00,18,562.25,565,560.5,561.5,1939
20090301|2008-12-18 11:30,18,561.25,564.25,561,563.75,844
20090301|2008-12-18 12:00,18,563.25,566.25,562.5,563.5,1445
20090301|2008-12-18 12:30,18,563.5,564.25,562,563.75,1211
20090301|2008-12-18 13:00,18,563.75,575.5,563.5,570,6817
20090301|2008-12-18 18:00,19,570,570,565.5,566.25,583
20090301|2008-12-18 18:30,19,566.25,566.25,561.25,563.5,239
20090301|2008-12-18 19:00,19,563,563,561,561.75,77
20090301|2008-12-18 19:30,19,562,563,561.5,562.25,241
20090301|2008-12-18 20:00,19,562.75,563,561.5,562.5,80
20090301|2008-12-18 20:30,19,562.5,562.5,561,561.5,114
20090301|2008-12-18 21:00,19,562,562.75,562,562.5,13
20090301|2008-12-18 21:30,19,562.5,562.75,562.5,562.75,12
20090301|2008-12-18 22:00,19,562.75,562.75,562.25,562.25,14
20090301|2008-12-18 22:30,19,562.5,562.5,562,562,4
20090301|2008-12-18 23:00,19,562.25,562.5,562,562.25,32
20090301|2008-12-18 23:30,19,562,562,562,562,30
20090301|2008-12-19 00:00,19,562,562,560,560,108
20090301|2008-12-19 00:30,19,560,560.5,558.5,559,99
20090301|2008-12-19 01:00,19,559,560.5,559,559.75,23
20090301|2008-12-19 01:30,19,559,559.5,558,559.5,32
20090301|2008-12-19 02:00,19,559.75,560.5,559,560.5,11
20090301|2008-12-19 02:30,19,560.75,562.5,560.75,561.5,31
20090301|2008-12-19 03:00,19,561,561,560,560.75,80
20090301|2008-12-19 03:30,19,560.75,560.75,559.25,559.25,38
20090301|2008-12-19 04:00,19,559,560.75,559,560.75,55
20090301|2008-12-19 04:30,19,560.25,561,559.25,559.75,76
20090301|2008-12-19 05:00,19,559.75,559.75,559.25,559.75,25
20090301|2008-12-19 05:30,19,560.5,560.5,558,559.25,306
20090301|2008-12-19 09:30,19,563,566.75,560,561.5,3523
20090301|2008-12-19 10:00,19,561.75,564,558.5,562.25,1828
20090301|2008-12-19 10:30,19,562.25,564.5,561.5,562.5,941
20090301|2008-12-19 11:00,19,563,563,559.25,562.25,1291
20090301|2008-12-19 11:30,19,562,563.75,560.75,562.25,778
20090301|2008-12-19 12:00,19,562.25,563.25,560.5,561.5,629
20090301|2008-12-19 12:30,19,561.5,566.25,561,563.5,1006
20090301|2008-12-19 13:00,19,563.75,569,560,562,3782
20090301|2008-12-21 18:00,22,565.5,566.75,557.5,560.5,205
20090301|2008-12-21 18:30,22,561,563.25,560,563.25,50
20090301|2008-12-21 19:00,22,563.25,564.5,560.5,561,191
20090301|2008-12-21 19:30,22,561,565.25,560.25,563.25,299
20090301|2008-12-21 20:00,22,564,566,562.5,565.75,130
20090301|2008-12-21 20:30,22,564.75,566.75,564.5,565.75,31
20090301|2008-12-21 21:00,22,565.25,565.5,564.5,564.5,54
20090301|2008-12-21 21:30,22,564.5,564.5,563.5,563.5,22
20090301|2008-12-21 22:00,22,563.5,563.5,562.5,562.5,4
20090301|2008-12-21 22:30,22,562.25,563.5,562.25,563.5,13
20090301|2008-12-21 23:00,22,562.5,563.5,562.5,563.5,3
20090301|2008-12-21 23:30,22,562.5,563,562.25,563,10
20090301|2008-12-22 00:00,22,563,563.25,563,563.25,3
20090301|2008-12-22 00:30,22,563,563,563,563,39
20090301|2008-12-22 01:00,22,563,563,561.75,562,18
20090301|2008-12-22 01:30,22,561.5,562,561.5,562,15
20090301|2008-12-22 02:00,22,562,563.25,562,563.25,29
20090301|2008-12-22 02:30,22,563,564.25,563,564.25,49
20090301|2008-12-22 03:00,22,564.5,565,564.25,564.25,14
20090301|2008-12-22 03:30,22,564.25,564.25,563.5,564,43
20090301|2008-12-22 04:00,22,563.75,564,563,563,17
20090301|2008-12-22 04:30,22,562.75,562.75,562.25,562.25,6
20090301|2008-12-22 05:00,22,562.75,563,562.25,562.25,49
20090301|2008-12-22 05:30,22,562.75,562.75,561.75,561.75,40
20090301|2008-12-22 09:30,22,565.25,566.5,561.5,562,3247
20090301|2008-12-22 10:00,22,562,563.75,559.75,561.5,1182
20090301|2008-12-22 10:30,22,561.5,565.75,561.25,563.5,685
20090301|2008-12-22 11:00,22,563.5,563.75,561.25,561.5,612
20090301|2008-12-22 11:30,22,561.25,563.5,560.25,562.5,578
20090301|2008-12-22 12:00,22,562,564.75,561.75,564.5,490
20090301|2008-12-22 12:30,22,564.25,567,564,566.5,889
20090301|2008-12-22 13:00,22,566.25,570.25,566,569,2077
20090301|2008-12-22 18:00,23,568.75,569,566,567.75,146
20090301|2008-12-22 18:30,23,567.5,569.75,567.5,569.5,29
20090301|2008-12-22 19:00,23,569.5,569.5,568.5,568.5,14
20090301|2008-12-22 19:30,23,568.5,568.5,566.5,567.75,48
20090301|2008-12-22 20:00,23,565.25,565.25,560,562,124
20090301|2008-12-22 20:30,23,562,563.25,561.75,563.25,112
20090301|2008-12-22 21:00,23,563.75,563.75,562.75,563,15
20090301|2008-12-22 21:30,23,563.25,563.5,561.75,562,11
20090301|2008-12-22 22:00,23,562,562.75,561.5,562.75,13
20090301|2008-12-22 22:30,23,562.5,562.5,562,562,9
20090301|2008-12-22 23:00,23,561.25,561.25,561.25,561.25,1
20090301|2008-12-22 23:30,23,562,562,562,562,38
20090301|2008-12-23 00:00,23,561,562.75,561,562.75,54
20090301|2008-12-23 00:30,23,561.25,563.5,561.25,563.5,95
20090301|2008-12-23 01:00,23,563,563,562.5,562.5,2
20090301|2008-12-23 01:30,23,563.25,563.25,562.25,562.5,22
20090301|2008-12-23 02:00,23,562.25,563,560.75,561.25,69
20090301|2008-12-23 02:30,23,561.25,564,561.25,563.75,56
20090301|2008-12-23 03:00,23,563.25,563.5,562,562.75,18
20090301|2008-12-23 03:30,23,563.25,563.25,562.75,562.75,13
20090301|2008-12-23 04:00,23,562.5,562.5,562,562.25,60
20090301|2008-12-23 04:30,23,562.25,563,562.25,563,62
20090301|2008-12-23 05:00,23,563,563.25,563,563,11
20090301|2008-12-23 05:30,23,562.75,562.75,560,560.5,79
20090301|2008-12-23 09:30,23,554,559.25,553,558,4989
20090301|2008-12-23 10:00,23,557.75,564.5,557.5,560.5,1468
20090301|2008-12-23 10:30,23,561,561.25,559,560.25,791
20090301|2008-12-23 11:00,23,560.25,561.25,559.5,561.25,642
20090301|2008-12-23 11:30,23,561.5,568.25,561,566,2249
20090301|2008-12-23 12:00,23,566,575,565.5,573.5,2248
20090301|2008-12-23 12:30,23,573.25,581,573,574.75,2388
20090301|2008-12-23 13:00,23,574.75,578.5,574.5,575,1584
20090301|2008-12-23 18:00,24,575.25,576.5,574.5,576,109
20090301|2008-12-23 18:30,24,576,576.25,575.75,575.75,7
20090301|2008-12-23 19:00,24,575.5,576,575,575.5,28
20090301|2008-12-23 19:30,24,575.25,575.5,575,575,6
20090301|2008-12-23 20:00,24,575,575,574.75,574.75,22
20090301|2008-12-23 20:30,24,574.75,575.25,574.75,575.25,4
20090301|2008-12-23 21:00,24,575,575.5,573.5,573.5,138
20090301|2008-12-23 21:30,24,573.25,573.75,573,573,10
20090301|2008-12-23 22:00,24,573.75,574.25,573.75,574.25,4
20090301|2008-12-23 22:30,24,575.5,575.5,574.5,575,8
20090301|2008-12-23 23:00,24,574.75,574.75,574.5,574.5,3
20090301|2008-12-23 23:30,24,574.5,575.25,574,574.25,24
20090301|2008-12-24 00:00,24,573.75,573.75,573.75,573.75,6
20090301|2008-12-24 00:30,24,573.75,573.75,573.25,573.25,6
20090301|2008-12-24 01:00,24,575.5,575.5,575.5,575.5,1
20090301|2008-12-24 01:30,24,575.5,575.5,575.5,575.5,1
20090301|2008-12-24 02:00,24,575.25,575.25,575.25,575.25,2
20090301|2008-12-24 02:30,24,575.25,575.25,574,575,21
20090301|2008-12-24 03:00,24,574.75,575,574.75,575,3
20090301|2008-12-24 03:30,24,575.25,575.25,575,575,3
20090301|2008-12-24 04:00,24,575,575.25,575,575.25,8
20090301|2008-12-24 04:30,24,575.25,575.5,575.25,575.5,3
20090301|2008-12-24 05:00,24,575.5,575.5,575.25,575.25,3
20090301|2008-12-24 05:30,24,575.25,576,575.25,575.75,47
20090301|2008-12-24 09:30,24,575.5,581.75,572.5,579.75,3212
20090301|2008-12-24 10:00,24,580,581.25,578.5,579.5,664
20090301|2008-12-24 10:30,24,579.25,581,578.75,580.25,385
20090301|2008-12-24 11:00,24,580.25,581.75,578.75,581.5,716
20090301|2008-12-24 11:30,24,581.75,585.25,580.75,581.75,1524
20090301|2008-12-26 09:30,26,582,602.5,580,601.75,4127
20090301|2008-12-26 10:00,26,601,601.5,595.75,597.25,1295
20090301|2008-12-26 10:30,26,597.75,600,595.25,596,621
20090301|2008-12-26 11:00,26,596,600.5,595.5,598.25,581
20090301|2008-12-26 11:30,26,598.25,599,597,597.5,294
20090301|2008-12-26 12:00,26,597.25,601.75,597,598.5,1108
20090301|2008-12-26 12:30,26,598.25,599.5,596,598.75,661
20090301|2008-12-26 13:00,26,598.75,601.75,596.75,597.5,1000
20090301|2008-12-28 18:00,29,599.25,613.5,599.25,610.75,434
20090301|2008-12-28 18:30,29,610.25,611.25,609.25,609.5,84
20090301|2008-12-28 19:00,29,609.75,610.5,608.5,609.5,43
20090301|2008-12-28 19:30,29,610.25,611.5,609.5,609.75,45
20090301|2008-12-28 20:00,29,609.75,610.25,609,609,15
20090301|2008-12-28 20:30,29,609,610,609,610,6
20090301|2008-12-28 21:00,29,609,609,606.25,606.25,27
20090301|2008-12-28 21:30,29,606.5,606.75,604.75,606.75,37
20090301|2008-12-28 22:00,29,605.5,606.75,605.25,606.75,41
20090301|2008-12-28 22:30,29,606,606,605.5,605.5,9
20090301|2008-12-28 23:00,29,605.25,605.75,605,605.25,11
20090301|2008-12-28 23:30,29,605.25,607.25,605,606,59
20090301|2008-12-29 00:00,29,606.5,606.5,606,606.5,13
20090301|2008-12-29 00:30,29,606,606.5,605.75,605.75,16
20090301|2008-12-29 01:00,29,605.75,605.75,605.25,605.75,7
20090301|2008-12-29 01:30,29,605.75,605.75,605.75,605.75,13
20090301|2008-12-29 02:00,29,606,608,606,608,40
20090301|2008-12-29 02:30,29,608,608.75,607.5,608.75,45
20090301|2008-12-29 03:00,29,609,610,608.75,608.75,77
20090301|2008-12-29 03:30,29,609,612.25,609,612.25,71
20090301|2008-12-29 04:00,29,612,613.5,611,612.75,83
20090301|2008-12-29 04:30,29,612.75,613,612.5,613,22
20090301|2008-12-29 05:00,29,613,616,613,615.5,111
20090301|2008-12-29 05:30,29,616,616,614.5,615.75,46
20090301|2008-12-29 09:30,29,612.5,615.5,610,612.75,5066
20090301|2008-12-29 10:00,29,612.75,616,609.25,609.5,2359
20090301|2008-12-29 10:30,29,609.25,611.75,605,606,2172
20090301|2008-12-29 11:00,29,606.5,607.75,595.25,595.25,2095
20090301|2008-12-29 11:30,29,595.25,596.25,590.25,592.5,2017
20090301|2008-12-29 12:00,29,592.5,595.5,590.25,595.5,962
20090301|2008-12-29 12:30,29,595.75,603,593.75,595.75,1721
20090301|2008-12-29 13:00,29,595.75,596.25,588.25,592.5,2577
20090301|2008-12-29 18:00,30,590.25,592.75,590.25,592.25,139
20090301|2008-12-29 18:30,30,592.5,594,592.25,592.25,67
20090301|2008-12-29 19:00,30,592.5,592.5,592.25,592.25,2
20090301|2008-12-29 19:30,30,592.5,594.75,592.5,594,59
20090301|2008-12-29 20:00,30,594.75,595,594.5,595,30
20090301|2008-12-29 20:30,30,594.5,594.5,593.5,593.5,7
20090301|2008-12-29 21:00,30,593.5,595.25,593,593.5,27
20090301|2008-12-29 21:30,30,593.5,594.75,593.5,593.75,24
20090301|2008-12-29 22:00,30,593.75,594.25,593.75,594.25,19
20090301|2008-12-29 22:30,30,595.25,595.25,594,594,5
20090301|2008-12-30 00:00,30,594.25,594.25,594,594,17
20090301|2008-12-30 00:30,30,594,594,593.75,594,22
20090301|2008-12-30 01:00,30,594,594,593.5,593.5,26
20090301|2008-12-30 01:30,30,593.5,593.5,590,590.25,80
20090301|2008-12-30 02:00,30,591,592,590.25,592,55
20090301|2008-12-30 02:30,30,590.5,594.25,590.5,594.25,22
20090301|2008-12-30 03:00,30,594.25,595,594,595,17
20090301|2008-12-30 03:30,30,595.25,595.75,595.25,595.5,19
20090301|2008-12-30 04:00,30,595.75,595.75,595.5,595.5,14
20090301|2008-12-30 04:30,30,596,596.25,596,596.25,13
20090301|2008-12-30 05:00,30,596.5,598.5,596.5,597.5,35
20090301|2008-12-30 05:30,30,597.5,597.5,594.25,595.75,90
20090301|2008-12-30 09:30,30,594.75,595,584.75,593,5722
20090301|2008-12-30 10:00,30,593,597,588.25,595.5,2254
20090301|2008-12-30 10:30,30,595.75,596.25,593.75,593.75,666
20090301|2008-12-30 11:00,30,594,605,593.25,600.75,2413
20090301|2008-12-30 11:30,30,600.5,601.5,594.5,596.5,898
20090301|2008-12-30 12:00,30,596.25,600,593.75,598,839
20090301|2008-12-30 12:30,30,598.25,601.25,596.25,600.5,1146
20090301|2008-12-30 13:00,30,600.5,607,599.75,603,3267
20090301|2008-12-30 18:00,31,603.5,604,597,597.25,251
20090301|2008-12-30 18:30,31,597.25,597.5,597,597.5,31
20090301|2008-12-30 19:00,31,597.75,598.25,597.25,597.75,113
20090301|2008-12-30 19:30,31,597.25,597.25,597,597,47
20090301|2008-12-30 20:00,31,597,597.5,596.75,596.75,52
20090301|2008-12-30 20:30,31,597,597,595.5,597,73
20090301|2008-12-30 21:00,31,596.75,597,596.75,596.75,25
20090301|2008-12-30 21:30,31,596.75,596.75,596.5,596.5,25
20090301|2008-12-30 22:00,31,596.75,596.75,596,596,25
20090301|2008-12-30 22:30,31,595.5,596.5,595.5,596.5,10
20090301|2008-12-30 23:00,31,595.75,597,595.75,596,30
20090301|2008-12-30 23:30,31,596.25,596.25,595.75,595.75,35
20090301|2008-12-31 00:00,31,595.75,596.5,595.75,596.25,35
20090301|2008-12-31 00:30,31,596.25,596.25,596.25,596.25,1
20090301|2008-12-31 01:00,31,596,596,596,596,3
20090301|2008-12-31 01:30,31,595.75,596.25,595.75,596.25,16
20090301|2008-12-31 02:00,31,596.25,596.75,596.25,596.75,65
20090301|2008-12-31 02:30,31,596.75,597,596.75,597,43
20090301|2008-12-31 03:00,31,597,597,597,597,42
20090301|2008-12-31 03:30,31,597,597,595.25,595.25,14
20090301|2008-12-31 04:00,31,596,597,595.5,595.5,122
20090301|2008-12-31 04:30,31,596.75,597,596.75,597,10
20090301|2008-12-31 05:00,31,596.25,596.5,596,596,12
20090301|2008-12-31 05:30,31,596,596.25,592,592,265
20090301|2008-12-31 09:30,31,594,602.75,593.75,598.75,4052
20090301|2008-12-31 10:00,31,598.75,599.5,594,595.25,1437
20090301|2008-12-31 10:30,31,595.25,600.75,595,597,1147
20090301|2008-12-31 11:00,31,596.75,600,595,596,1119
20090301|2008-12-31 11:30,31,595.75,599.75,595.5,597.5,514
20090301|2008-12-31 12:00,31,597.5,604,597.25,602.75,910
20090301|2008-12-31 12:30,31,603,605,595,604,2324
20090301|2008-12-31 13:00,31,602.75,615,595,613.75,6932
20090301|2009-01-02 09:30,2,606.25,615,592,602.75,7978
20090301|2009-01-02 10:00,2,602.75,612,601.25,610.25,2745
20090301|2009-01-02 10:30,2,610.75,614,607.5,610,1766
20090301|2009-01-02 11:00,2,609.75,610,601,604.5,2270
20090301|2009-01-02 11:30,2,605,606.75,598.25,599,1701
20090301|2009-01-02 12:00,2,599,603,598,601.75,1193
20090301|2009-01-02 12:30,2,601.5,605.5,599,600.25,1173
20090301|2009-01-02 13:00,2,600.25,612.5,600.25,611,3315
20090301|2009-01-04 18:00,5,613,614,606,608,330
20090301|2009-01-04 18:30,5,607.75,607.75,604,604,73
20090301|2009-01-04 19:00,5,604,604,598,601,157
20090301|2009-01-04 19:30,5,602.25,603.25,601.5,601.5,11
20090301|2009-01-04 20:00,5,601.75,602,601,602,6
20090301|2009-01-04 20:30,5,601.5,602.25,601.5,602.25,4
20090301|2009-01-04 21:00,5,602.5,603.25,602.5,602.5,37
20090301|2009-01-04 21:30,5,603.25,603.5,603.25,603.5,60
20090301|2009-01-04 22:00,5,603.5,603.5,602.5,603.5,12
20090301|2009-01-04 22:30,5,602,602.25,602,602,3
20090301|2009-01-04 23:00,5,602,602,601.5,601.5,4
20090301|2009-01-04 23:30,5,602.75,603.25,602.5,603.25,5
20090301|2009-01-05 00:00,5,602.5,603,602.5,603,3
20090301|2009-01-05 00:30,5,602,603,602,603,17
20090301|2009-01-05 01:00,5,603.25,603.5,603.25,603.5,5
20090301|2009-01-05 01:30,5,602.25,603,602,603,29
20090301|2009-01-05 02:00,5,602.75,603,601,602.75,28
20090301|2009-01-05 02:30,5,601.5,603,600,600,102
20090301|2009-01-05 03:00,5,599.75,600,598,598.75,81
20090301|2009-01-05 03:30,5,598,598.75,596.25,598.75,52
20090301|2009-01-05 04:00,5,598.75,599,597,597.25,65
20090301|2009-01-05 04:30,5,598.25,599.25,597.5,597.75,84
20090301|2009-01-05 05:00,5,597.75,600.25,597.75,599,35
20090301|2009-01-05 05:30,5,599.25,601.5,598.25,600,128
20090301|2009-01-05 09:30,5,600,605,597.75,599.5,6082
20090301|2009-01-05 10:00,5,599.25,601,599,600.25,1418
20090301|2009-01-05 10:30,5,600,603.25,599.5,602.5,891
20090301|2009-01-05 11:00,5,602.5,607.5,600.5,606.5,1758
20090301|2009-01-05 11:30,5,606.5,610,606.25,609.5,1614
20090301|2009-01-05 12:00,5,609.75,612,607,609.5,2417
20090301|2009-01-05 12:30,5,609.5,610.75,606.5,609.75,1412
20090301|2009-01-05 13:00,5,609.75,619.5,609.5,615.25,4588
20090301|2009-01-05 18:00,6,615,616,613.5,614.5,250
20090301|2009-01-05 18:30,6,614.5,615,613.5,614.25,99
20090301|2009-01-05 19:00,6,613.5,614.75,613,614,57
20090301|2009-01-05 19:30,6,613.75,615.25,611.5,614.75,186
20090301|2009-01-05 20:00,6,614.75,615.75,613.5,615.5,48
20090301|2009-01-05 20:30,6,615.75,618.75,615,616.25,147
20090301|2009-01-05 21:00,6,616.5,617.25,616,616.5,68
20090301|2009-01-05 21:30,6,616.5,616.5,615.5,615.5,44
20090301|2009-01-05 22:00,6,615.25,616,615,615,4
20090301|2009-01-05 22:30,6,615,616,614.75,614.75,11
20090301|2009-01-05 23:00,6,614.5,615,614.25,614.5,18
20090301|2009-01-05 23:30,6,615,617,615,617,27
20090301|2009-01-06 00:00,6,616,617,615.75,616,23
20090301|2009-01-06 00:30,6,615.75,616.75,615,615,3
20090301|2009-01-06 01:00,6,616,616.75,615.5,616.5,14
20090301|2009-01-06 01:30,6,616.5,616.5,613.75,613.75,46
20090301|2009-01-06 02:00,6,613.75,614,613.25,613.25,25
20090301|2009-01-06 02:30,6,613.25,613.25,613.25,613.25,14
20090301|2009-01-06 03:00,6,613.25,617.75,613.25,616,213
20090301|2009-01-06 03:30,6,616,617.25,615.75,617,82
20090301|2009-01-06 04:00,6,617,623.25,616.25,621.5,571
20090301|2009-01-06 04:30,6,621.5,622.5,620,622.5,130
20090301|2009-01-06 05:00,6,622,622.5,618.75,620,117
20090301|2009-01-06 05:30,6,620,622.5,619.5,621.75,174
20090301|2009-01-06 09:30,6,618,639.25,617,626.5,10753
20090301|2009-01-06 10:00,6,626.5,631,626,629.75,3395
20090301|2009-01-06 10:30,6,630,634.75,629.25,633.5,2632
20090301|2009-01-06 11:00,6,633.25,643.5,632.75,641.75,4370
20090301|2009-01-06 11:30,6,641.5,645,638.75,641,3068
20090301|2009-01-06 12:00,6,640.75,644.5,638.75,639,2309
20090301|2009-01-06 12:30,6,639,643.25,637,640.75,2407
20090301|2009-01-06 13:00,6,640.75,645,637.5,643.25,4420
20090301|2009-01-06 18:00,7,641.5,643.25,641,642.25,252
20090301|2009-01-06 18:30,7,642.25,646.25,642.25,643.5,198
20090301|2009-01-06 19:00,7,642.5,644.25,642,644.25,17
20090301|2009-01-06 19:30,7,643.5,644.25,642.75,644.25,22
20090301|2009-01-06 20:00,7,643.5,644.5,643,643.5,29
20090301|2009-01-06 20:30,7,643,643.5,641.5,642.5,55
20090301|2009-01-06 21:00,7,642.25,642.25,641.25,641.25,15
20090301|2009-01-06 21:30,7,641,641,638.25,638.5,133
20090301|2009-01-06 22:00,7,638.5,639,638,638.5,16
20090301|2009-01-06 22:30,7,638.25,638.25,637.5,637.75,22
20090301|2009-01-06 23:00,7,637.5,637.75,634.5,635,109
20090301|2009-01-06 23:30,7,635,635.25,633,635,228
20090301|2009-01-07 00:00,7,635.25,636.25,635,636,44
20090301|2009-01-07 00:30,7,636,637.25,635.25,636,57
20090301|2009-01-07 01:00,7,635.5,636.5,629,629.25,121
20090301|2009-01-07 01:30,7,629.25,634,629.25,633,71
20090301|2009-01-07 02:00,7,633.25,634.75,633,634.75,41
20090301|2009-01-07 02:30,7,634.5,635.75,634.5,635.75,36
20090301|2009-01-07 03:00,7,635.75,637.25,635.25,636,47
20090301|2009-01-07 03:30,7,636.75,636.75,636,636,37
20090301|2009-01-07 04:00,7,636.25,637.5,635,635.25,71
20090301|2009-01-07 04:30,7,636.25,637.5,635.75,635.75,72
20090301|2009-01-07 05:00,7,635.5,635.75,634.75,635.75,65
20090301|2009-01-07 05:30,7,635,636,634.25,635.75,68
20090301|2009-01-07 09:30,7,633.5,633.5,623,627,9005
20090301|2009-01-07 10:00,7,627,629,623.5,627.25,3137
20090301|2009-01-07 10:30,7,627.75,629,625.5,627,2031
20090301|2009-01-07 11:00,7,627.25,628.25,624.5,626.5,2118
20090301|2009-01-07 11:30,7,626.25,627.25,620.75,621.75,2183
20090301|2009-01-07 12:00,7,621.75,623,620.5,621.75,1737
20090301|2009-01-07 12:30,7,621.75,628,621,622.5,2535
20090301|2009-01-07 13:00,7,622.75,623.75,609.5,609.5,6514
20090301|2009-01-07 18:00,8,610.25,611,606,609,573
20090301|2009-01-07 18:30,8,609,611,605.75,606.25,190
20090301|2009-01-07 19:00,8,606,607,605.75,607,64
20090301|2009-01-07 19:30,8,607,607,605.75,606,92
20090301|2009-01-07 20:00,8,606,606.75,606,606.25,33
20090301|2009-01-07 20:30,8,606.25,606.25,601.5,604,224
20090301|2009-01-07 21:00,8,604.25,604.5,602.5,603,89
20090301|2009-01-07 21:30,8,603,603.75,602.5,602.75,22
20090301|2009-01-07 22:00,8,603.5,603.5,602,602,35
20090301|2009-01-07 22:30,8,602,602.25,601,602.25,84
20090301|2009-01-07 23:00,8,601.25,602.25,601.25,602.25,13
20090301|2009-01-07 23:30,8,601.75,603.5,601.75,603,13
20090301|2009-01-08 00:00,8,602.75,603,600.5,602.5,77
20090301|2009-01-08 00:30,8,602,604,602,603.25,19
20090301|2009-01-08 01:00,8,603.5,603.5,602.75,603.5,28
20090301|2009-01-08 01:30,8,602.75,603.5,602.75,602.75,19
20090301|2009-01-08 02:00,8,603,604.25,602.75,603.5,43
20090301|2009-01-08 02:30,8,604,605.75,603.75,605,119
20090301|2009-01-08 03:00,8,605.5,606,604.75,604.75,23
20090301|2009-01-08 03:30,8,604.5,604.75,603.5,603.75,122
20090301|2009-01-08 04:00,8,603.75,603.75,601,602.75,106
20090301|2009-01-08 04:30,8,602,603.25,600,603.25,164
20090301|2009-01-08 05:00,8,603.5,605,603.25,603.5,115
20090301|2009-01-08 05:30,8,603.75,604,603.25,603.25,47
20090301|2009-01-08 09:30,8,604,612,598,607.25,7482
20090301|2009-01-08 10:00,8,607.5,614,606,611,2507
20090301|2009-01-08 10:30,8,610.75,615.75,609.5,612.25,2366
20090301|2009-01-08 11:00,8,612.25,617.5,611.5,615.75,2043
20090301|2009-01-08 11:30,8,616,620.75,615.75,618,1517
20090301|2009-01-08 12:00,8,618,619.25,614.5,616.75,1450
20090301|2009-01-08 12:30,8,616,618.25,612.25,615,2505
20090301|2009-01-08 13:00,8,614.75,615.5,608,614.5,3233
20090301|2009-01-08 18:00,9,613.75,617.75,612.75,616.75,165
20090301|2009-01-08 18:30,9,617.5,618,616.25,617.75,50
20090301|2009-01-08 19:00,9,617.75,618.5,617,618.25,52
20090301|2009-01-08 19:30,9,618,618.5,617,618.25,30
20090301|2009-01-08 20:00,9,618.25,623,618.25,621.75,157
20090301|2009-01-08 20:30,9,621.75,621.75,619.25,619.25,41
20090301|2009-01-08 21:00,9,619.5,620,619.25,620,52
20090301|2009-01-08 21:30,9,620,620,620,620,2
20090301|2009-01-08 22:00,9,620.75,621,620.75,621,10
20090301|2009-01-08 22:30,9,620.5,621,619.25,619.25,16
20090301|2009-01-08 23:00,9,620.5,620.5,620.25,620.5,9
20090301|2009-01-08 23:30,9,620,620,619.25,619.5,18
20090301|2009-01-09 00:00,9,619.5,619.5,619.5,619.5,10
20090301|2009-01-09 00:30,9,619.5,620,619.25,620,36
20090301|2009-01-09 01:00,9,620,620,619.75,620,7
20090301|2009-01-09 01:30,9,620.5,621.25,619.5,619.75,75
20090301|2009-01-09 02:00,9,619.5,621,619.25,620.25,26
20090301|2009-01-09 02:30,9,620,620,619,620,29
20090301|2009-01-09 03:00,9,620,620,620,620,1
20090301|2009-01-09 03:30,9,620.75,621,620,620.5,15
20090301|2009-01-09 04:00,9,620.5,621.75,620,621.75,51
20090301|2009-01-09 04:30,9,621,621.75,620.25,620.25,23
20090301|2009-01-09 05:00,9,620,620,618,619.25,63
20090301|2009-01-09 05:30,9,618.75,622,618.5,620,91
20090301|2009-01-09 09:30,9,618.5,628,612.5,621.25,7302
20090301|2009-01-09 10:00,9,621.25,623.75,618.25,623.5,2268
20090301|2009-01-09 10:30,9,623.25,627,620.75,625.5,2366
20090301|2009-01-09 11:00,9,625.5,626.5,621,622,1835
20090301|2009-01-09 11:30,9,622,625,619.25,619.5,1663
20090301|2009-01-09 12:00,9,619.5,625,617.5,624.25,2500
20090301|2009-01-09 12:30,9,624.75,632,624.25,626.75,3297
20090301|2009-01-09 13:00,9,626.75,631,623.5,629.5,2922
20090301|2009-01-11 18:00,12,629.75,634.75,629,633,597
20090301|2009-01-11 18:30,12,633.5,635,631,631,123
20090301|2009-01-11 19:00,12,630.75,631.25,628,631.25,93
20090301|2009-01-11 19:30,12,631.25,633.75,630.25,633.5,64
20090301|2009-01-11 20:00,12,633,634.75,632.75,634.75,37
20090301|2009-01-11 20:30,12,634.75,635,633.25,635,70
20090301|2009-01-11 21:00,12,635,636.25,634.5,634.5,34
20090301|2009-01-11 21:30,12,635.5,637,635,637,70
20090301|2009-01-11 22:00,12,636.25,637.5,634.75,636,30
20090301|2009-01-11 22:30,12,634.75,634.75,630.75,633,90
20090301|2009-01-11 23:00,12,633.5,633.5,632.25,632.5,31
20090301|2009-01-11 23:30,12,633.5,634.5,632.75,633.25,14
20090301|2009-01-12 00:00,12,634.5,634.5,632.25,632.75,35
20090301|2009-01-12 00:30,12,632.25,632.5,631,631,48
20090301|2009-01-12 01:00,12,631,631,629.75,630.5,31
20090301|2009-01-12 01:30,12,630,630,628,628,50
20090301|2009-01-12 02:00,12,627.5,629.25,627,628.5,23
20090301|2009-01-12 02:30,12,628.5,629.75,628.5,629.75,18
20090301|2009-01-12 03:00,12,630,630.5,629.5,629.5,28
20090301|2009-01-12 03:30,12,629,629,629,629,3
20090301|2009-01-12 04:00,12,629,629,626.5,627.5,36
20090301|2009-01-12 04:30,12,627,627,622.75,624.25,194
20090301|2009-01-12 05:00,12,624,624.25,623,624.25,83
20090301|2009-01-12 05:30,12,624.25,624.5,621.5,622,113
20090301|2009-01-12 09:30,12,613,613,569.5,580,16980
20090301|2009-01-12 10:00,12,580.25,583.25,575.25,579.25,5612
20090301|2009-01-12 10:30,12,579.25,581.5,576.5,578.75,1905
20090301|2009-01-12 11:00,12,579,579,570.5,571.75,2886
20090301|2009-01-12 11:30,12,572,575.75,571.5,575.5,939
20090301|2009-01-12 12:00,12,575.5,575.5,570,570,1139
20090301|2009-01-12 12:30,12,570.25,572.5,569.5,570,1724
20090301|2009-01-12 13:00,12,569.75,570.75,569.5,569.5,1371
20090301|2009-01-12 18:00,13,567,571.5,567,570.5,448
20090301|2009-01-12 18:30,13,570.5,570.75,569.5,570,75
20090301|2009-01-12 19:00,13,569.75,570.25,569,570.25,30
20090301|2009-01-12 19:30,13,570.25,573.75,570,573.75,63
20090301|2009-01-12 20:00,13,573,574.75,572.5,574.75,61
20090301|2009-01-12 20:30,13,574.5,574.5,572.25,572.25,11
20090301|2009-01-12 21:00,13,572,573.5,572,572.5,39
20090301|2009-01-12 21:30,13,573,573.5,570.25,571.5,22
20090301|2009-01-12 22:00,13,571.5,571.5,570,570.5,21
20090301|2009-01-12 22:30,13,571,571.25,571,571.25,2
20090301|2009-01-12 23:00,13,570.5,572,570,572,14
20090301|2009-01-12 23:30,13,570.75,572,568.25,569,47
20090301|2009-01-13 00:00,13,568.25,568.5,567.5,567.5,40
20090301|2009-01-13 00:30,13,567.5,568.25,567.5,567.5,14
20090301|2009-01-13 01:00,13,567.5,567.5,565.25,565.5,100
20090301|2009-01-13 01:30,13,565.25,565.5,563,564,111
20090301|2009-01-13 02:00,13,564,564.5,561.75,562.25,102
20090301|2009-01-13 02:30,13,562.25,563.5,561.75,562.25,119
20090301|2009-01-13 03:00,13,562.75,562.75,561,561.5,180
20090301|2009-01-13 03:30,13,561.75,564,561.75,564,172
20090301|2009-01-13 04:00,13,564,566.75,563.5,566.75,70
20090301|2009-01-13 04:30,13,567.25,571,566.5,568.75,232
20090301|2009-01-13 05:00,13,569.5,570,567.25,567.5,129
20090301|2009-01-13 05:30,13,567,568.25,566.75,567,84
20090301|2009-01-13 09:30,13,566.5,582.5,566,577.25,10435
20090301|2009-01-13 10:00,13,577.75,590,577.75,586.25,5899
20090301|2009-01-13 10:30,13,586.25,588,578.75,580,1899
20090301|2009-01-13 11:00,13,580,582,579.25,579.75,1681
20090301|2009-01-13 11:30,13,579.5,580,569.25,572.25,2890
20090301|2009-01-13 12:00,13,572,578.75,571.25,574.75,1901
20090301|2009-01-13 12:30,13,574.75,576.5,569.5,570.5,1872
20090301|2009-01-13 13:00,13,570.5,574.5,567.25,573,2816
20090301|2009-01-13 18:00,14,574.75,579,573.5,578.25,260
20090301|2009-01-13 18:30,14,578,578.5,576.75,577.5,81
20090301|2009-01-13 19:00,14,577.5,578.75,577.5,578.75,36
20090301|2009-01-13 19:30,14,578.75,579.25,577.25,577.75,41
20090301|2009-01-13 20:00,14,577.75,579.25,577.75,579,8
20090301|2009-01-13 20:30,14,579.25,579.5,577,577,21
20090301|2009-01-13 21:00,14,577,577,575.5,575.5,27
20090301|2009-01-13 21:30,14,576,576,575.25,575.25,5
20090301|2009-01-13 22:00,14,576.5,576.5,574.75,575,39
20090301|2009-01-13 22:30,14,574.75,574.75,571.5,572,50
20090301|2009-01-13 23:00,14,573,574.25,572.5,573.75,8
20090301|2009-01-13 23:30,14,574.25,574.25,574.25,574.25,1
20090301|2009-01-14 00:00,14,574.75,575,573.5,575,15
20090301|2009-01-14 00:30,14,573.5,573.5,572,572,15
20090301|2009-01-14 01:00,14,572.75,573.5,572.75,573.5,14
20090301|2009-01-14 01:30,14,573.25,573.75,572.25,572.5,18
20090301|2009-01-14 02:00,14,573.5,573.5,572.75,572.75,2
20090301|2009-01-14 02:30,14,572.5,573.5,571.75,572.25,36
20090301|2009-01-14 03:00,14,572.5,573.5,572,573.5,16
20090301|2009-01-14 03:30,14,574,575.25,574,574.75,86
20090301|2009-01-14 04:00,14,574.75,575,574.5,574.5,39
20090301|2009-01-14 04:30,14,574.5,574.5,573.5,573.75,19
20090301|2009-01-14 05:00,14,573.5,573.75,572.5,573.75,72
20090301|2009-01-14 05:30,14,573.25,575.75,573.25,575.25,90
20090301|2009-01-14 09:30,14,570,571.25,560.5,563,8072
20090301|2009-01-14 10:00,14,562.75,575.25,561.5,572.5,4436
20090301|2009-01-14 10:30,14,572.75,581.25,571.75,576,4208
20090301|2009-01-14 11:00,14,576,577.75,572.75,573.25,1223
20090301|2009-01-14 11:30,14,573.5,577,571.5,576.75,1012
20090301|2009-01-14 12:00,14,576.75,577,572,572.75,550
20090301|2009-01-14 12:30,14,573,575.75,566.75,567,2350
20090301|2009-01-14 13:00,14,567.25,578.25,566,573,2811
20090301|2009-01-14 18:00,15,573,573.25,565.5,568.75,259
20090301|2009-01-14 18:30,15,568.75,569.5,565.5,566.25,112
20090301|2009-01-14 19:00,15,566.25,568.5,565,567,183
20090301|2009-01-14 19:30,15,567.5,568.5,567.5,567.75,9
20090301|2009-01-14 20:00,15,567.75,568.5,567.75,568.5,3
20090301|2009-01-14 20:30,15,568.5,569,568.5,569,7
20090301|2009-01-14 21:00,15,568.5,568.5,567.25,568.5,26
20090301|2009-01-14 21:30,15,568.5,568.5,567.25,567.25,2
20090301|2009-01-14 22:00,15,568.25,568.5,568.25,568.25,7
20090301|2009-01-14 22:30,15,568.5,569,568.25,569,36
20090301|2009-01-14 23:00,15,569.25,570.5,569.25,570.5,16
20090301|2009-01-14 23:30,15,569.25,569.25,567,567,47
20090301|2009-01-15 00:00,15,568,568.5,567.25,567.25,26
20090301|2009-01-15 00:30,15,567,568.5,566.5,568.5,31
20090301|2009-01-15 01:00,15,567.75,569,567.75,567.75,28
20090301|2009-01-15 01:30,15,568.25,571.5,568.25,571.25,50
20090301|2009-01-15 02:00,15,571,572,571,572,117
20090301|2009-01-15 02:30,15,572,572.25,572,572,11
20090301|2009-01-15 03:00,15,571.25,573.25,571,573,79
20090301|2009-01-15 03:30,15,572.25,572.5,571.75,572,52
20090301|2009-01-15 04:00,15,572,572,572,572,17
20090301|2009-01-15 04:30,15,571.25,572,570.5,570.5,74
20090301|2009-01-15 05:00,15,570.25,572,569.5,571.5,88
20090301|2009-01-15 05:30,15,571.25,571.5,570,571.5,106
20090301|2009-01-15 09:30,15,569.75,575.5,565.5,568,5399
20090301|2009-01-15 10:00,15,568,573.5,562.75,571.75,4045
20090301|2009-01-15 10:30,15,571.75,577,569.5,571,3194
20090301|2009-01-15 11:00,15,570.75,573,567,568,1722
20090301|2009-01-15 11:30,15,568,568,564,565,1578
20090301|2009-01-15 12:00,15,564.75,568.75,564.5,567,1064
20090301|2009-01-15 12:30,15,567,570.25,566.25,569.25,1436
20090301|2009-01-15 13:00,15,569,570.25,565.5,568,1635
20090301|2009-01-15 18:00,16,568.25,571.25,568,571,134
20090301|2009-01-15 18:30,16,570.5,571.25,569.5,570.5,52
20090301|2009-01-15 19:00,16,570.5,573.5,570.25,573,70
20090301|2009-01-15 19:30,16,574,576,574,576,85
20090301|2009-01-15 20:00,16,574.75,576,574.75,576,36
20090301|2009-01-15 20:30,16,575,576,574,575.25,10
20090301|2009-01-15 21:00,16,573.75,575,572.75,573,22
20090301|2009-01-15 21:30,16,572.75,574.25,572.75,574,25
20090301|2009-01-15 22:00,16,574,574.5,574,574.5,34
20090301|2009-01-15 22:30,16,575,575,574.5,575,75
20090301|2009-01-15 23:00,16,575,575.25,574.75,574.75,15
20090301|2009-01-15 23:30,16,574.75,574.75,573.25,574,20
20090301|2009-01-16 00:00,16,573.75,574,573.75,573.75,6
20090301|2009-01-16 00:30,16,573.5,573.5,572.75,572.75,6
20090301|2009-01-16 01:00,16,573,573.5,573,573.5,8
20090301|2009-01-16 01:30,16,573.5,574,572.5,573,28
20090301|2009-01-16 02:00,16,573.5,573.5,573.5,573.5,17
20090301|2009-01-16 02:30,16,573.25,574,573.25,573.5,48
20090301|2009-01-16 03:00,16,573.75,574,573,573.25,33
20090301|2009-01-16 03:30,16,574,574.25,573.5,573.5,12
20090301|2009-01-16 04:00,16,574,575,574,575,79
20090301|2009-01-16 04:30,16,575,575.25,574.75,575.25,35
20090301|2009-01-16 05:00,16,575,575.5,574.75,575.5,9
20090301|2009-01-16 05:30,16,575.5,577,575,577,210
20090301|2009-01-16 09:30,16,574.75,584,574.75,581,5659
20090301|2009-01-16 10:00,16,581.25,584.75,579.5,581.5,2912
20090301|2009-01-16 10:30,16,581.75,584.25,577.5,578.25,1410
20090301|2009-01-16 11:00,16,578.5,582,577.25,580.75,1422
20090301|2009-01-16 11:30,16,580.5,582,577.25,578.75,876
20090301|2009-01-16 12:00,16,578.5,579.25,575,576.75,1463
20090301|2009-01-16 12:30,16,576.5,582.5,576,582.5,1587
20090301|2009-01-16 13:00,16,582.5,583.25,576,580,3434
20090301|2009-01-19 18:00,20,579,588.75,578.5,588.25,646
20090301|2009-01-19 18:30,20,587.75,587.75,584.25,584.5,162
20090301|2009-01-19 19:00,20,585,586,584.25,584.25,78
20090301|2009-01-19 19:30,20,584,584,578.5,579.5,313
20090301|2009-01-19 20:00,20,579.25,581.75,578.5,581.75,76
20090301|2009-01-19 20:30,20,580.5,580.5,578.75,578.75,23
20090301|2009-01-19 21:00,20,580.25,581.5,580.25,580.75,12
20090301|2009-01-19 21:30,20,580.5,580.5,579.75,579.75,6
20090301|2009-01-19 22:00,20,579.75,580.25,579,580.25,17
20090301|2009-01-19 22:30,20,579.5,580,579.25,580,15
20090301|2009-01-19 23:00,20,580,580.25,572,575,303
20090301|2009-01-19 23:30,20,575.25,575.25,573.75,575.25,36
20090301|2009-01-20 00:00,20,574,575.25,574,574,8
20090301|2009-01-20 00:30,20,574.5,574.75,573.5,574.5,9
20090301|2009-01-20 01:00,20,574,574,573,573,8
20090301|2009-01-20 01:30,20,572.75,575.25,572.5,575.25,63
20090301|2009-01-20 02:00,20,574.25,577.75,574.25,576.25,132
20090301|2009-01-20 02:30,20,577,580,576.5,580,78
20090301|2009-01-20 03:00,20,579,579,577.25,578.5,39
20090301|2009-01-20 03:30,20,578.75,578.75,578,578,18
20090301|2009-01-20 04:00,20,578.5,579.75,578,579.25,45
20090301|2009-01-20 04:30,20,579.5,579.5,577.25,577.5,69
20090301|2009-01-20 05:00,20,577.75,577.75,577.25,577.25,37
20090301|2009-01-20 05:30,20,577.25,578,577.25,578,86
20090301|2009-01-20 09:30,20,578,582,573.75,576.5,4999
20090301|2009-01-20 10:00,20,576.25,578.75,560,565,3856
20090301|2009-01-20 10:30,20,565,570.5,564,570,2905
20090301|2009-01-20 11:00,20,569.75,570.5,563.75,565,1945
20090301|2009-01-20 11:30,20,565,566.75,562.25,563.75,2329
20090301|2009-01-20 12:00,20,563.5,565.5,560.5,563.5,2509
20090301|2009-01-20 12:30,20,563.25,563.5,549.75,553.25,5160
20090301|2009-01-20 13:00,20,553.25,556.75,548.25,551.25,3881
20090301|2009-01-20 18:00,21,553,554,551.75,553,260
20090301|2009-01-20 18:30,21,553.5,554.25,553,554,50
20090301|2009-01-20 19:00,21,554.25,555,553.25,554,35
20090301|2009-01-20 19:30,21,554.75,555,553.25,553.5,61
20090301|2009-01-20 20:00,21,553.75,554,553,553.75,21
20090301|2009-01-20 20:30,21,553.5,554,553,553.75,10
20090301|2009-01-20 21:00,21,554,554,553.5,554,14
20090301|2009-01-20 21:30,21,554,554.5,553.5,553.5,14
20090301|2009-01-20 22:00,21,554.5,555.25,554.5,555,15
20090301|2009-01-20 22:30,21,555.25,555.5,554.5,555.5,7
20090301|2009-01-20 23:00,21,555.75,556,555,555,12
20090301|2009-01-20 23:30,21,554.5,555.75,554.5,555.75,9
20090301|2009-01-21 00:00,21,555.75,556,555.75,556,3
20090301|2009-01-21 00:30,21,554.75,556,554.75,556,53
20090301|2009-01-21 01:00,21,556,556,554.25,554.25,45
20090301|2009-01-21 01:30,21,554.5,555.5,553.75,555.5,23
20090301|2009-01-21 02:00,21,555,557.5,555,557.5,68
20090301|2009-01-21 02:30,21,556.25,556.25,555.5,555.75,17
20090301|2009-01-21 03:00,21,555.25,555.5,555.25,555.25,24
20090301|2009-01-21 03:30,21,555.5,557,555.5,556.5,117
20090301|2009-01-21 04:00,21,556.5,556.5,555.5,556,91
20090301|2009-01-21 04:30,21,556.5,556.5,555.5,555.5,40
20090301|2009-01-21 05:00,21,555.5,555.5,555,555,123
20090301|2009-01-21 05:30,21,555,555.5,554.75,554.75,53
20090301|2009-01-21 09:30,21,556,562,552,557.25,7924
20090301|2009-01-21 10:00,21,557.25,560.25,555.25,556.5,3799
20090301|2009-01-21 10:30,21,556,561.75,555.5,558.5,2447
20090301|2009-01-21 11:00,21,559,560.25,556,557.5,1162
20090301|2009-01-21 11:30,21,557.25,561.25,557,560,1240
20090301|2009-01-21 12:00,21,560,570.75,560,567.5,3944
20090301|2009-01-21 12:30,21,567.75,569.5,565.25,568.75,1455
20090301|2009-01-21 13:00,21,568.75,573,567.25,571.5,2904
20090301|2009-01-21 18:00,22,572,580.25,572,579.75,625
20090301|2009-01-21 18:30,22,580,580.5,576.5,577.5,155
20090301|2009-01-21 19:00,22,577,577.5,575,575.25,66
20090301|2009-01-21 19:30,22,575,576.5,574.25,575,89
20090301|2009-01-21 20:00,22,575.5,575.5,574,574,29
20090301|2009-01-21 20:30,22,574,575,573.75,574,15
20090301|2009-01-21 21:00,22,575,575,573.25,574.5,29
20090301|2009-01-21 21:30,22,574.75,575,574.75,575,3
20090301|2009-01-21 22:00,22,574.75,575.75,574.75,575,15
20090301|2009-01-21 22:30,22,575,575,575,575,3
20090301|2009-01-21 23:00,22,574.75,575,574.75,575,16
20090301|2009-01-22 00:00,22,575.25,575.75,575,575,16
20090301|2009-01-22 00:30,22,574.25,575,574.25,575,9
20090301|2009-01-22 01:00,22,575,575,574.5,574.5,6
20090301|2009-01-22 01:30,22,574,574,572,574,68
20090301|2009-01-22 02:00,22,573.5,573.5,572.75,573.5,38
20090301|2009-01-22 02:30,22,573.5,574.5,573,573.25,92
20090301|2009-01-22 03:00,22,574,574.5,574,574,30
20090301|2009-01-22 03:30,22,574,575.25,573.5,574.5,37
20090301|2009-01-22 04:00,22,574.5,576,574.5,575.25,44
20090301|2009-01-22 04:30,22,575.5,576.75,575,576,100
20090301|2009-01-22 05:00,22,576.5,577.5,576.25,576.25,101
20090301|2009-01-22 05:30,22,575.75,577.75,574.75,575,147
20090301|2009-01-22 09:30,22,573.25,573.75,561,561.5,6540
20090301|2009-01-22 10:00,22,561.5,564.25,560,563.25,2188
20090301|2009-01-22 10:30,22,563.25,566.5,562.75,565.25,1049
20090301|2009-01-22 11:00,22,565.5,567,563.25,564.25,978
20090301|2009-01-22 11:30,22,564.5,571.5,563.25,567,1830
20090301|2009-01-22 12:00,22,567.25,568.75,563.5,564.75,1481
20090301|2009-01-22 12:30,22,564.75,568,562.25,567.5,1155
20090301|2009-01-22 13:00,22,567.25,569,565.75,566.75,1331
20090301|2009-01-22 18:00,23,566.5,567.5,565.75,566.25,140
20090301|2009-01-22 18:30,23,566,566,564.25,564.25,61
20090301|2009-01-22 19:00,23,564.5,564.75,563.25,564,58
20090301|2009-01-22 19:30,23,564.75,564.75,563.25,564.5,35
20090301|2009-01-22 20:00,23,563.5,564,563.25,564,6
20090301|2009-01-22 20:30,23,564,564.75,563.75,564.75,9
20090301|2009-01-22 21:00,23,564.75,565.75,564.5,565.75,28
20090301|2009-01-22 21:30,23,565,565.75,564.75,565.75,6
20090301|2009-01-22 22:00,23,565,565,565,565,1
20090301|2009-01-22 22:30,23,565,565.75,564.75,564.75,7
20090301|2009-01-22 23:00,23,564.75,564.75,564.75,564.75,1
20090301|2009-01-22 23:30,23,564.5,564.5,563.75,563.75,29
20090301|2009-01-23 00:00,23,563.75,564,563.5,563.5,13
20090301|2009-01-23 00:30,23,564,564,563.5,564,13
20090301|2009-01-23 01:00,23,564.25,566.5,564.25,566,60
20090301|2009-01-23 01:30,23,565.25,565.25,565,565.25,35
20090301|2009-01-23 02:00,23,565,566.25,564.75,565,146
20090301|2009-01-23 02:30,23,565.5,565.5,563.5,563.5,49
20090301|2009-01-23 03:00,23,563.25,563.5,562.75,563,49
20090301|2009-01-23 03:30,23,563,563,560.5,560.5,72
20090301|2009-01-23 04:00,23,560.5,561,557.25,558.5,170
20090301|2009-01-23 04:30,23,558.5,558.5,557.75,558,68
20090301|2009-01-23 05:00,23,558.5,560.5,558,560.5,70
20090301|2009-01-23 05:30,23,560.5,560.75,560.5,560.75,38
20090301|2009-01-23 09:30,23,558.25,571.25,557,570,7768
20090301|2009-01-23 10:00,23,570,598.75,569.75,588,14548
20090301|2009-01-23 10:30,23,587.75,590,582.5,585.75,4155
20090301|2009-01-23 11:00,23,585.25,590.75,584.25,590,1666
20090301|2009-01-23 11:30,23,590,590,586.5,588.5,1437
20090301|2009-01-23 12:00,23,588.5,591.75,587.25,589.25,1908
20090301|2009-01-23 12:30,23,589.25,594.25,585,586.5,2879
20090301|2009-01-23 13:00,23,586.5,587.25,579.5,583.75,3110
20090301|2009-01-25 18:00,26,583.75,591.75,582.25,584.75,558
20090301|2009-01-25 18:30,26,584.5,587.25,583.25,583.25,127
20090301|2009-01-25 19:00,26,583.25,584.5,581.75,581.75,77
20090301|2009-01-25 19:30,26,582,583.75,582,583.75,10
20090301|2009-01-25 20:00,26,583.75,584,583.75,584,5
20090301|2009-01-25 20:30,26,583,584,583,584,6
20090301|2009-01-25 21:00,26,583.5,584,583.5,584,2
20090301|2009-01-25 21:30,26,584,587,584,586.75,58
20090301|2009-01-25 22:00,26,586.5,586.5,586.5,586.5,7
20090301|2009-01-25 22:30,26,586.5,586.5,586,586,3
20090301|2009-01-25 23:00,26,586.5,586.5,586,586,7
20090301|2009-01-25 23:30,26,586.25,586.25,586.25,586.25,1
20090301|2009-01-26 00:00,26,586.25,586.25,585.75,585.75,8
20090301|2009-01-26 00:30,26,585.5,585.5,584.75,584.75,11
20090301|2009-01-26 01:30,26,584.75,586,584.25,586,25
20090301|2009-01-26 02:00,26,584.75,586,584.75,586,12
20090301|2009-01-26 02:30,26,586.5,586.5,585,586.5,13
20090301|2009-01-26 03:00,26,585.75,585.75,582.25,582.25,100
20090301|2009-01-26 03:30,26,582.5,586,582.5,586,26
20090301|2009-01-26 04:00,26,585.75,586.75,585.75,586.75,16
20090301|2009-01-26 04:30,26,586.75,590,586.75,590,67
20090301|2009-01-26 05:00,26,590,591,589.25,590.5,33
20090301|2009-01-26 05:30,26,590.5,596,590.25,595,284
20090301|2009-01-26 09:30,26,598.5,610,595.25,608,12627
20090301|2009-01-26 10:00,26,607.75,608.75,604,607.5,3286
20090301|2009-01-26 10:30,26,607.5,611,605.5,608.25,2861
20090301|2009-01-26 11:00,26,608,608.25,592,592.25,3743
20090301|2009-01-26 11:30,26,592.5,594.5,588.25,592,2803
20090301|2009-01-26 12:00,26,592,595.5,590,593,1988
20090301|2009-01-26 12:30,26,592.75,598,592,594,1225
20090301|2009-01-26 13:00,26,594.25,595.25,590,594,1886
20090301|2009-01-26 18:00,27,594,596.25,592.75,595,175
20090301|2009-01-26 18:30,27,595,597.5,595,596.25,47
20090301|2009-01-26 19:00,27,596.25,596.25,595.5,595.5,11
20090301|2009-01-26 19:30,27,596.75,597,596.25,597,7
20090301|2009-01-26 20:00,27,597,597,596,596,12
20090301|2009-01-26 20:30,27,596,597,596,596.5,13
20090301|2009-01-26 21:00,27,597,597,596,597,8
20090301|2009-01-26 21:30,27,597,601,597,600.5,134
20090301|2009-01-26 22:00,27,599.25,599.75,597.5,598.5,28
20090301|2009-01-26 22:30,27,597.75,598.5,597.5,598.5,14
20090301|2009-01-26 23:00,27,598.5,598.5,598,598.5,37
20090301|2009-01-26 23:30,27,597.75,597.75,597,597.25,15
20090301|2009-01-27 00:00,27,596.75,596.75,594.5,595,81
20090301|2009-01-27 00:30,27,594.5,594.5,593,593,49
20090301|2009-01-27 01:00,27,593,595,593,595,36
20090301|2009-01-27 01:30,27,595,596,595,596,9
20090301|2009-01-27 02:00,27,596,598.5,596,598,54
20090301|2009-01-27 02:30,27,598,598.5,597.75,597.75,28
20090301|2009-01-27 03:00,27,598,598,597.25,597.25,14
20090301|2009-01-27 03:30,27,597.25,597.5,597,597.5,20
20090301|2009-01-27 04:00,27,598,598.25,596.75,596.75,89
20090301|2009-01-27 04:30,27,596.25,597,595.5,596,26
20090301|2009-01-27 05:00,27,595.5,596.5,595.5,596.5,27
20090301|2009-01-27 05:30,27,596.5,596.5,592,592,84
20090301|2009-01-27 09:30,27,589.5,590,581.25,583.75,7594
20090301|2009-01-27 10:00,27,583.75,588,582,587.25,2119
20090301|2009-01-27 10:30,27,587.25,591.5,586.75,587.25,1744
20090301|2009-01-27 11:00,27,587.25,591,586.25,590.5,976
20090301|2009-01-27 11:30,27,590.25,594.25,588.5,589.5,1326
20090301|2009-01-27 12:00,27,589.5,590.5,585.25,586,1054
20090301|2009-01-27 12:30,27,586,587,583.5,583.75,1556
20090301|2009-01-27 13:00,27,584,586.5,582.75,585,1889
20090301|2009-01-27 18:00,28,584.25,586.5,584.25,584.25,261
20090301|2009-01-27 18:30,28,583.75,584.5,580.5,580.75,156
20090301|2009-01-27 19:00,28,580.5,582,580.5,582,16
20090301|2009-01-27 19:30,28,582,582,580.5,581.5,36
20090301|2009-01-27 20:00,28,581.75,582.25,581.75,582,12
20090301|2009-01-27 20:30,28,582,582.25,582,582,15
20090301|2009-01-27 21:00,28,582.5,583.25,581.75,582,40
20090301|2009-01-27 21:30,28,582.25,583,582.25,582.5,59
20090301|2009-01-27 22:00,28,582.5,583,582.25,582.5,13
20090301|2009-01-27 22:30,28,582.25,582.25,582,582,5
20090301|2009-01-27 23:00,28,583.25,583.75,583.25,583.75,9
20090301|2009-01-27 23:30,28,582.25,582.25,582,582,10
20090301|2009-01-28 00:00,28,582.75,582.75,582.75,582.75,1
20090301|2009-01-28 00:30,28,582.5,582.5,582,582,6
20090301|2009-01-28 01:00,28,582,582,581.75,582,5
20090301|2009-01-28 01:30,28,582.75,582.75,581.5,582,30
20090301|2009-01-28 02:00,28,582,584.25,581.75,581.75,75
20090301|2009-01-28 02:30,28,582,584.75,582,584.75,30
20090301|2009-01-28 03:00,28,584.5,584.5,583.5,583.5,21
20090301|2009-01-28 03:30,28,583.5,587,583.5,585.25,98
20090301|2009-01-28 04:00,28,585,585,584.25,584.5,13
20090301|2009-01-28 04:30,28,584.5,585.5,584.5,585.5,80
20090301|2009-01-28 05:00,28,585.5,585.5,584.5,584.5,10
20090301|2009-01-28 05:30,28,584.5,584.75,580.75,581.5,278
20090301|2009-01-28 09:30,28,582.25,593.75,581.75,589,6614
20090301|2009-01-28 10:00,28,589,590.5,586,589.5,1487
20090301|2009-01-28 10:30,28,589.5,595,588.5,595,1777
20090301|2009-01-28 11:00,28,595,598,592.25,592.75,2563
20090301|2009-01-28 11:30,28,592.5,597.75,592.5,596,868
20090301|2009-01-28 12:00,28,596.25,597.25,594.25,596,1113
20090301|2009-01-28 12:30,28,596,600.75,595.25,600.25,2529
20090301|2009-01-28 13:00,28,600.25,600.25,593.5,596,2717
20090301|2009-01-28 18:00,29,595,596.5,594.25,595.25,120
20090301|2009-01-28 18:30,29,595,595,593.5,593.5,24
20090301|2009-01-28 19:00,29,594.75,594.75,594.75,594.75,1
20090301|2009-01-28 19:30,29,593.75,594.75,592.75,592.75,52
20090301|2009-01-28 20:00,29,592.75,594,592.5,592.5,12
20090301|2009-01-28 20:30,29,592.75,593,592.5,592.75,11
20090301|2009-01-28 21:00,29,593.75,593.75,592.5,593.5,9
20090301|2009-01-28 21:30,29,593,593,592.5,592.5,7
20090301|2009-01-28 22:00,29,592.5,592.5,590.75,592,40
20090301|2009-01-28 22:30,29,592.5,593.5,592.5,593,8
20090301|2009-01-28 23:00,29,592,592,592,592,1
20090301|2009-01-28 23:30,29,593.25,593.25,592,592,13
20090301|2009-01-29 00:00,29,592.25,592.25,591,591,30
20090301|2009-01-29 00:30,29,591,591,590,590,63
20090301|2009-01-29 01:30,29,590.5,591,590.5,590.75,27
20090301|2009-01-29 02:00,29,590.75,590.75,589.75,590,53
20090301|2009-01-29 02:30,29,590,590,589,589.25,18
20090301|2009-01-29 03:00,29,590,590,589.75,589.75,24
20090301|2009-01-29 03:30,29,589.5,589.5,587,587.75,147
20090301|2009-01-29 04:00,29,587.75,588.5,587,588.5,105
20090301|2009-01-29 04:30,29,588.75,588.75,583,583,423
20090301|2009-01-29 05:00,29,583.25,586,583.25,585.5,63
20090301|2009-01-29 05:30,29,585.5,587.25,585.25,586.5,99
20090301|2009-01-29 09:30,29,586,588.25,581.25,581.5,6796
20090301|2009-01-29 10:00,29,581.25,581.5,573,578.75,6413
20090301|2009-01-29 10:30,29,578.75,581.75,577.5,580.75,2294
20090301|2009-01-29 11:00,29,580.5,580.75,575.75,578,2016
20090301|2009-01-29 11:30,29,578.25,579.75,577.25,578.25,1093
20090301|2009-01-29 12:00,29,578,579,577.25,578.75,668
20090301|2009-01-29 12:30,29,579,580,578,578,1105
20090301|2009-01-29 13:00,29,578.25,581.25,576,580,2449
20090301|2009-01-29 18:00,30,579,583,578,580.75,534
20090301|2009-01-29 18:30,30,580.75,580.75,580,580,17
20090301|2009-01-29 19:00,30,580.5,580.75,579.5,579.5,15
20090301|2009-01-29 19:30,30,580,580,579.25,579.25,18
20090301|2009-01-29 20:00,30,579.5,580,579.5,580,11
20090301|2009-01-29 20:30,30,580,580.5,580,580.5,10
20090301|2009-01-29 21:00,30,580.5,580.75,580,580,7
20090301|2009-01-29 21:30,30,579.5,579.5,579.5,579.5,5
20090301|2009-01-29 22:00,30,579.5,580,579.5,580,3
20090301|2009-01-29 22:30,30,580,580.5,580,580.5,9
20090301|2009-01-29 23:00,30,580.5,580.75,580,580.5,14
20090301|2009-01-29 23:30,30,580.5,581,580,580,5
20090301|2009-01-30 00:00,30,580,580,580,580,4
20090301|2009-01-30 00:30,30,581.25,581.25,581.25,581.25,5
20090301|2009-01-30 01:00,30,581,581,580.5,580.5,5
20090301|2009-01-30 01:30,30,580.5,580.5,578.75,579,59
20090301|2009-01-30 02:00,30,580.25,580.25,578.5,578.5,17
20090301|2009-01-30 02:30,30,579.25,580.25,579,579.5,35
20090301|2009-01-30 03:00,30,580,580,577.75,578,111
20090301|2009-01-30 03:30,30,577.25,577.75,576,576.25,59
20090301|2009-01-30 04:00,30,576.25,576.25,574,574.5,152
20090301|2009-01-30 04:30,30,574.25,574.25,573.75,573.75,125
20090301|2009-01-30 05:00,30,575.25,575.75,574,574.25,35
20090301|2009-01-30 05:30,30,575.5,576.75,575.5,576.5,107
20090301|2009-01-30 09:30,30,578,581,572.5,580.25,4517
20090301|2009-01-30 10:00,30,580,584,579.5,579.75,2210
20090301|2009-01-30 10:30,30,579.75,586.75,579,582.25,2908
20090301|2009-01-30 11:00,30,582,584,581.5,582.75,867
20090301|2009-01-30 11:30,30,582.75,584,582,583,403
20090301|2009-01-30 12:00,30,583.25,583.75,579.75,580.5,668
20090301|2009-01-30 12:30,30,580.5,580.5,575.5,575.5,1678
20090301|2009-01-30 13:00,30,575.5,576.5,566.25,568.25,5797
20090301|2009-02-01 18:00,2,568,568,564,565,343
20090301|2009-02-01 18:30,2,565,565.5,563,564,126
20090301|2009-02-01 19:00,2,564,565.5,563.75,565,42
20090301|2009-02-01 19:30,2,565.75,566.75,565.75,565.75,77
20090301|2009-02-01 20:00,2,566,566.5,565.25,566.5,15
20090301|2009-02-01 20:30,2,565.75,566,565.25,566,3
20090301|2009-02-01 21:00,2,565.5,565.5,564,564,32
20090301|2009-02-01 21:30,2,564.75,567,564.25,564.25,17
20090301|2009-02-01 22:00,2,565,565,563,563,165
20090301|2009-02-01 22:30,2,563,563.5,563,563,18
20090301|2009-02-01 23:00,2,563,563.25,563,563.25,12
20090301|2009-02-01 23:30,2,563.25,563.25,562.5,563.25,40
20090301|2009-02-02 00:00,2,562.5,562.5,562,562.5,65
20090301|2009-02-02 00:30,2,562.5,562.5,562,562,4
20090301|2009-02-02 01:00,2,562.5,563,562,562,17
20090301|2009-02-02 01:30,2,562.5,563,562.5,563,23
20090301|2009-02-02 02:00,2,563,563.5,562.5,562.5,14
20090301|2009-02-02 02:30,2,564,566.75,564,566.75,35
20090301|2009-02-02 03:00,2,566,566.75,565.25,565.75,36
20090301|2009-02-02 03:30,2,566,567.5,565.75,565.75,50
20090301|2009-02-02 04:00,2,566.75,568,565.5,565.75,40
20090301|2009-02-02 04:30,2,565.75,565.75,564.75,564.75,30
20090301|2009-02-02 05:00,2,564.5,565,563.75,564.5,130
20090301|2009-02-02 05:30,2,564.25,564.25,562.75,563,121
20090301|2009-02-02 09:30,2,563.75,564.5,553,556.25,7437
20090301|2009-02-02 10:00,2,556.5,557,551.75,554.5,3196
20090301|2009-02-02 10:30,2,554.75,560.75,554.25,560.25,1648
20090301|2009-02-02 11:00,2,560.25,569,560.25,565.25,2731
20090301|2009-02-02 11:30,2,565.25,568,562,564,1210
20090301|2009-02-02 12:00,2,564,565.25,561.25,561.75,864
20090301|2009-02-02 12:30,2,562,565.5,561.75,564,659
20090301|2009-02-02 13:00,2,564.25,571,560.75,562.75,3020
20090301|2009-02-02 18:00,3,561.75,565.75,559.75,565.5,251
20090301|2009-02-02 18:30,3,565.25,565.5,563,564,20
20090301|2009-02-02 19:00,3,564.5,566.25,563.25,565,51
20090301|2009-02-02 19:30,3,563.5,563.5,563.25,563.5,7
20090301|2009-02-02 20:00,3,564.5,566.25,564.5,566,14
20090301|2009-02-02 20:30,3,566.25,569.5,566.25,569.5,66
20090301|2009-02-02 21:00,3,569,569.5,567.25,567.25,52
20090301|2009-02-02 21:30,3,567.5,568.5,567.5,567.5,25
20090301|2009-02-02 22:00,3,567.5,567.75,567.25,567.25,9
20090301|2009-02-02 22:30,3,567.25,567.75,567,567.75,5
20090301|2009-02-02 23:30,3,566.75,567,566.75,567,8
20090301|2009-02-03 00:00,3,567,567.25,566.75,566.75,7
20090301|2009-02-03 01:00,3,567,567.25,567,567.25,6
20090301|2009-02-03 01:30,3,566.75,566.75,565.75,565.75,40
20090301|2009-02-03 02:00,3,566,566.75,566,566,33
20090301|2009-02-03 02:30,3,566.25,566.5,566,566,12
20090301|2009-02-03 03:00,3,566.5,566.5,565.25,565.25,17
20090301|2009-02-03 03:30,3,565,565.75,563.5,563.5,28
20090301|2009-02-03 04:00,3,563.5,563.5,559,559.25,131
20090301|2009-02-03 04:30,3,559.25,559.25,555.5,556,225
20090301|2009-02-03 05:00,3,556.5,558.5,556,558.5,12
20090301|2009-02-03 05:30,3,559,560,559,560,88
20090301|2009-02-03 09:30,3,558,560,553,558.5,5159
20090301|2009-02-03 10:00,3,558.25,560,557,558,1759
20090301|2009-02-03 10:30,3,558.25,559.25,556.5,557.25,1419
20090301|2009-02-03 11:00,3,557,559.25,555.75,557.25,980
20090301|2009-02-03 11:30,3,557.25,558,555.75,556.5,612
20090301|2009-02-03 12:00,3,556.25,557.75,553.5,553.75,1420
20090301|2009-02-03 12:30,3,553.75,555.25,551,554.75,2228
20090301|2009-02-03 13:00,3,554.75,558,551,551.75,2571
20090301|2009-02-03 18:00,4,553.25,554.75,552.5,554.75,292
20090301|2009-02-03 18:30,4,554.75,556,554,554.75,93
20090301|2009-02-03 19:00,4,555,556,554.25,555.5,42
20090301|2009-02-03 19:30,4,555.5,556,555.5,555.75,21
20090301|2009-02-03 20:00,4,555.5,555.5,555.5,555.5,8
20090301|2009-02-03 20:30,4,555.5,555.75,554.5,554.5,19
20090301|2009-02-03 21:00,4,554.75,554.75,553.75,554,18
20090301|2009-02-03 21:30,4,554,554.25,554,554,5
20090301|2009-02-03 22:00,4,554.5,554.5,554.5,554.5,5
20090301|2009-02-03 22:30,4,554.5,554.5,554.5,554.5,1
20090301|2009-02-03 23:00,4,554.5,554.5,554,554.5,8
20090301|2009-02-03 23:30,4,554.5,555.75,554.5,555,48
20090301|2009-02-04 00:00,4,554.75,555.25,554.75,555.25,27
20090301|2009-02-04 00:30,4,555.25,556.25,555.25,555.5,50
20090301|2009-02-04 01:00,4,555.5,555.5,554.5,554.5,17
20090301|2009-02-04 01:30,4,554.25,554.25,553.75,553.75,6
20090301|2009-02-04 02:00,4,554,554.25,554,554.25,21
20090301|2009-02-04 02:30,4,554.5,554.75,554.5,554.75,8
20090301|2009-02-04 03:00,4,554.5,554.75,554.5,554.75,3
20090301|2009-02-04 03:30,4,555,556.75,554.75,556,191
20090301|2009-02-04 04:00,4,556.5,558.75,556.25,558.75,193
20090301|2009-02-04 04:30,4,558.75,562,556.25,561.25,303
20090301|2009-02-04 05:00,4,560.75,560.75,556.25,557.25,76
20090301|2009-02-04 05:30,4,557.25,559.25,556,556.25,100
20090301|2009-02-04 09:30,4,559,559.25,553.75,554.75,4138
20090301|2009-02-04 10:00,4,555,555.25,541.25,543.75,7307
20090301|2009-02-04 10:30,4,543.75,543.75,540.75,542.25,4053
20090301|2009-02-04 11:00,4,542.25,542.75,538.75,540.25,3407
20090301|2009-02-04 11:30,4,540,541.75,538.75,540,1578
20090301|2009-02-04 12:00,4,540,546.75,539,546.5,2119
20090301|2009-02-04 12:30,4,546.5,547,543,545,1279
20090301|2009-02-04 13:00,4,544.75,545.5,541,543,2154
20090301|2009-02-04 18:00,5,542.25,544.25,541.5,541.5,201
20090301|2009-02-04 18:30,5,542,543.25,542,543.25,22
20090301|2009-02-04 19:00,5,543.25,543.25,543,543,24
20090301|2009-02-04 19:30,5,543,543.25,543,543.25,4
20090301|2009-02-04 20:00,5,543.5,543.5,543,543,25
20090301|2009-02-04 20:30,5,543.25,543.25,543.25,543.25,10
20090301|2009-02-04 21:00,5,543,545,543,544.75,75
20090301|2009-02-04 21:30,5,544.75,545.25,544.75,545.25,20
20090301|2009-02-04 22:00,5,545,545.5,545,545,15
20090301|2009-02-04 22:30,5,544.75,544.75,544.75,544.75,3
20090301|2009-02-04 23:30,5,544.5,544.5,544.25,544.5,15
20090301|2009-02-05 00:00,5,544.25,544.5,543.75,543.75,48
20090301|2009-02-05 00:30,5,543.75,544.25,543.75,544.25,2
20090301|2009-02-05 01:00,5,543.5,544.25,543,543,5
20090301|2009-02-05 01:30,5,543,543,543,543,4
20090301|2009-02-05 02:00,5,543.75,544.5,543.5,543.75,17
20090301|2009-02-05 02:30,5,543.5,543.75,543.25,543.75,28
20090301|2009-02-05 03:00,5,543.75,543.75,543.25,543.75,11
20090301|2009-02-05 03:30,5,544.5,545,543.5,544.5,13
20090301|2009-02-05 04:00,5,544.75,546.75,544.75,546.75,105
20090301|2009-02-05 04:30,5,546,547.5,546,547.5,191
20090301|2009-02-05 05:00,5,547,548.25,545.25,548.25,103
20090301|2009-02-05 05:30,5,548.5,552.25,548.5,552.25,527
20090301|2009-02-05 09:30,5,548.5,557,544,555.75,7015
20090301|2009-02-05 10:00,5,556,563.5,555.25,560.25,5650
20090301|2009-02-05 10:30,5,560,560.75,556,558.5,1958
20090301|2009-02-05 11:00,5,558.5,564,558.5,560.75,1949
20090301|2009-02-05 11:30,5,560.75,561,557.25,557.75,1358
20090301|2009-02-05 12:00,5,557.75,567.5,557.75,563.5,3240
20090301|2009-02-05 12:30,5,563.75,566.25,563,564,1996
20090301|2009-02-05 13:00,5,564,566.25,559,562.25,3580
20090301|2009-02-05 18:00,6,562,565,561.75,564.25,194
20090301|2009-02-05 18:30,6,564.25,564.5,562.75,563,18
20090301|2009-02-05 19:00,6,563,565.25,563,565.25,40
20090301|2009-02-05 19:30,6,564.25,564.5,562.75,562.75,38
20090301|2009-02-05 20:00,6,562.75,563.5,562.25,563.5,32
20090301|2009-02-05 20:30,6,563.5,564,562.75,562.75,25
20090301|2009-02-05 21:00,6,562.25,563.75,562.25,563.75,23
20090301|2009-02-05 21:30,6,563.25,563.25,562.5,563,4
20090301|2009-02-05 22:00,6,563,564.25,563,563.75,15
20090301|2009-02-05 22:30,6,563.75,563.75,563,563,25
20090301|2009-02-05 23:00,6,563.5,563.5,563.5,563.5,1
20090301|2009-02-05 23:30,6,563.75,564.5,563.75,564.5,8
20090301|2009-02-06 00:00,6,564.5,565,563.25,565,24
20090301|2009-02-06 00:30,6,563.75,564,562,564,94
20090301|2009-02-06 01:00,6,564,564.25,563.25,563.25,13
20090301|2009-02-06 01:30,6,563.25,563.5,563,563.25,57
20090301|2009-02-06 02:00,6,563.25,563.25,563,563,6
20090301|2009-02-06 02:30,6,563.5,563.5,562.5,563.5,89
20090301|2009-02-06 03:00,6,564,564.75,563.5,564,115
20090301|2009-02-06 03:30,6,563.75,565.5,563.75,565,309
20090301|2009-02-06 04:00,6,565.5,568.5,565.5,568.5,418
20090301|2009-02-06 04:30,6,568.75,570.5,568.5,569.5,173
20090301|2009-02-06 05:00,6,569,569.75,567.75,568,27
20090301|2009-02-06 05:30,6,568,569.25,567.25,568,110
20090301|2009-02-06 09:30,6,569,569.5,556,558,6027
20090301|2009-02-06 10:00,6,558.25,563.75,557.5,563,2243
20090301|2009-02-06 10:30,6,563,566.5,560.25,560.5,1836
20090301|2009-02-06 11:00,6,560.5,562,558,558,1542
20090301|2009-02-06 11:30,6,558,558.75,554,556,1300
20090301|2009-02-06 12:00,6,556,561.5,554.75,560.75,1589
20090301|2009-02-06 12:30,6,560.5,565.75,559,565.25,2372
20090301|2009-02-06 13:00,6,565.25,566,555,558,2720
20090301|2009-02-08 18:00,9,560.25,560.25,556.25,558.75,450
20090301|2009-02-08 18:30,9,558.5,561,558.25,559,86
20090301|2009-02-08 19:00,9,559,559.75,558,558.25,43
20090301|2009-02-08 19:30,9,559.25,559.75,557.5,558.5,56
20090301|2009-02-08 20:00,9,559,561.75,559,559.75,155
20090301|2009-02-08 20:30,9,559.5,560,559.25,559.25,18
20090301|2009-02-08 21:00,9,560,560.5,560,560.5,17
20090301|2009-02-08 21:30,9,560.75,561.25,560.5,560.5,13
20090301|2009-02-08 22:00,9,560.5,560.5,559.75,560.5,69
20090301|2009-02-08 22:30,9,560.75,561,560.5,561,4
20090301|2009-02-08 23:00,9,561.25,561.25,560,561,14
20090301|2009-02-08 23:30,9,560.25,560.75,560.25,560.25,8
20090301|2009-02-09 00:00,9,560,560,560,560,2
20090301|2009-02-09 00:30,9,560,560.25,560,560.25,5
20090301|2009-02-09 01:00,9,560.75,561,560,560,8
20090301|2009-02-09 01:30,9,560,560,560,560,5
20090301|2009-02-09 02:00,9,560,561,559.75,560.5,24
20090301|2009-02-09 02:30,9,560.5,560.5,560,560.25,8
20090301|2009-02-09 03:00,9,560.25,562,560.25,560.75,72
20090301|2009-02-09 03:30,9,561,562,560.75,561,30
20090301|2009-02-09 04:00,9,561,563,560.75,562,122
20090301|2009-02-09 04:30,9,562,563,561.75,562.25,34
20090301|2009-02-09 05:00,9,562,562.75,562,562.75,78
20090301|2009-02-09 05:30,9,563,568.5,563,566.75,282
20090301|2009-02-09 09:30,9,565,574,565,572.25,7631
20090301|2009-02-09 10:00,9,572.25,577,571,571.75,4531
20090301|2009-02-09 10:30,9,571.5,573,567,568.25,2130
20090301|2009-02-09 11:00,9,568.25,571.25,568,570.75,1275
20090301|2009-02-09 11:30,9,570.75,572.75,570.5,570.75,993
20090301|2009-02-09 12:00,9,571,572.75,569.75,571.5,908
20090301|2009-02-09 12:30,9,571.75,574.75,566,566,2004
20090301|2009-02-09 13:00,9,566,568,563.25,564.75,3155
20090301|2009-02-09 18:00,10,563,565.25,562,565,219
20090301|2009-02-09 18:30,10,565,565.25,564,564.25,109
20090301|2009-02-09 19:00,10,564.5,564.5,561.5,561.75,96
20090301|2009-02-09 19:30,10,561.25,562.5,561,562.5,40
20090301|2009-02-09 20:00,10,562,563,562,563,12
20090301|2009-02-09 20:30,10,563,563,562,562.75,21
20090301|2009-02-09 21:00,10,563,563,562.5,562.5,17
20090301|2009-02-09 21:30,10,563,563,563,563,4
20090301|2009-02-09 22:00,10,563,563,562.5,562.5,21
20090301|2009-02-09 22:30,10,563,563.25,562.5,562.5,10
20090301|2009-02-09 23:00,10,563.5,563.75,562.75,563.75,4
20090301|2009-02-09 23:30,10,563.75,565,563.75,565,20
20090301|2009-02-10 00:00,10,565,565,564,565,9
20090301|2009-02-10 00:30,10,564,565,563.5,563.75,10
20090301|2009-02-10 01:00,10,563.75,563.75,563.75,563.75,1
20090301|2009-02-10 01:30,10,564.5,564.75,564,564.75,14
20090301|2009-02-10 02:00,10,564.75,565,564,564.75,16
20090301|2009-02-10 02:30,10,565,565,564.75,564.75,42
20090301|2009-02-10 03:00,10,564.5,564.5,563.25,563.25,55
20090301|2009-02-10 03:30,10,563,563,562.25,562.25,76
20090301|2009-02-10 04:00,10,562.5,563.75,562.25,563.75,104
20090301|2009-02-10 04:30,10,563.25,564,563.25,564,23
20090301|2009-02-10 05:00,10,564.25,565.5,564.25,564.5,104
20090301|2009-02-10 05:30,10,564.75,565.5,564.25,565.5,47
20090301|2009-02-10 09:30,10,566,566,543.5,551.75,10626
20090301|2009-02-10 10:00,10,552,554,546.5,554,3848
20090301|2009-02-10 10:30,10,553.25,554,550.25,553.75,1567
20090301|2009-02-10 11:00,10,553.75,555,552.25,554,1211
20090301|2009-02-10 11:30,10,554.5,559.5,554.25,557,1559
20090301|2009-02-10 12:00,10,557.25,558,553.25,553.5,1115
20090301|2009-02-10 12:30,10,553.5,559,553.5,557,884
20090301|2009-02-10 13:00,10,556.75,558.5,553.5,556.75,2180
20090301|2009-02-10 18:00,11,553,555,553,553.75,109
20090301|2009-02-10 18:30,11,554,555,553.75,555,34
20090301|2009-02-10 19:00,11,553.75,554.25,553.5,554.25,6
20090301|2009-02-10 19:30,11,554.25,554.25,554.25,554.25,1
20090301|2009-02-10 20:00,11,554.25,554.25,553.5,554,6
20090301|2009-02-10 20:30,11,553.75,555,553.75,553.75,21
20090301|2009-02-10 21:00,11,554.5,555.25,554,554.75,18
20090301|2009-02-10 21:30,11,554.25,556,554.25,555.75,14
20090301|2009-02-10 22:00,11,555,555,553.75,554,11
20090301|2009-02-10 22:30,11,554.5,554.5,551.25,551.75,81
20090301|2009-02-10 23:00,11,551.75,553.25,551,552,94
20090301|2009-02-10 23:30,11,552.75,552.75,552.75,552.75,2
20090301|2009-02-11 00:00,11,552,552,549.5,550,62
20090301|2009-02-11 00:30,11,549.5,550,549.5,549.5,22
20090301|2009-02-11 01:00,11,549.75,550.5,549.25,549.25,9
20090301|2009-02-11 01:30,11,549.25,550.75,549,550,121
20090301|2009-02-11 02:00,11,549.25,550,548.5,549.25,65
20090301|2009-02-11 02:30,11,549.25,549.25,547.75,548.5,144
20090301|2009-02-11 03:00,11,548,549.25,548,549.25,49
20090301|2009-02-11 03:30,11,549.5,550.5,549.5,550.5,11
20090301|2009-02-11 04:00,11,549.5,549.5,548.5,549,17
20090301|2009-02-11 04:30,11,549.25,549.25,548.5,548.5,36
20090301|2009-02-11 05:00,11,548.5,550.5,548.5,549.75,27
20090301|2009-02-11 05:30,11,550,551,549.25,549.25,143
20090301|2009-02-11 09:30,11,551,556.5,550.75,554,4843
20090301|2009-02-11 10:00,11,554,554.5,546.25,550,3468
20090301|2009-02-11 10:30,11,550,551.75,548.75,551.5,1474
20090301|2009-02-11 11:00,11,551.25,553.75,550,552.75,1370
20090301|2009-02-11 11:30,11,553,553,549,549,940
20090301|2009-02-11 12:00,11,549.25,551.75,547.75,548,1007
20090301|2009-02-11 12:30,11,548.25,548.5,543.25,546.75,2395
20090301|2009-02-11 13:00,11,546.5,546.75,542,542.25,2401
20090301|2009-02-11 18:00,12,544.25,546,542,545.25,252
20090301|2009-02-11 18:30,12,545,546.75,545,545.5,20
20090301|2009-02-11 19:00,12,546,547.5,546,547.5,20
20090301|2009-02-11 19:30,12,546.75,547,546,547,22
20090301|2009-02-11 20:00,12,546.5,547,545.75,546,15
20090301|2009-02-11 20:30,12,546,546,545.5,545.75,12
20090301|2009-02-11 21:00,12,545.25,545.25,545.25,545.25,8
20090301|2009-02-11 21:30,12,545.25,545.25,545,545,31
20090301|2009-02-11 22:00,12,545,546,545,546,7
20090301|2009-02-11 22:30,12,546.25,547,546.25,547,11
20090301|2009-02-12 00:00,12,545.25,545.25,543.75,545.25,25
20090301|2009-02-12 00:30,12,544.75,545.5,544.75,545.5,2
20090301|2009-02-12 01:00,12,545.5,545.5,545.5,545.5,3
20090301|2009-02-12 01:30,12,544.5,544.5,544.5,544.5,14
20090301|2009-02-12 02:00,12,544.5,545.25,544.5,545.25,12
20090301|2009-02-12 02:30,12,544.5,544.5,544.5,544.5,1
20090301|2009-02-12 03:00,12,544.5,545,544,544.5,67
20090301|2009-02-12 03:30,12,544.75,545,544,544.75,17
20090301|2009-02-12 04:00,12,544.25,544.25,542,542.5,96
20090301|2009-02-12 04:30,12,542.5,543,542.5,542.75,51
20090301|2009-02-12 05:00,12,542.75,543.25,542,543.25,167
20090301|2009-02-12 05:30,12,542.5,543,542,542.5,70
20090301|2009-02-12 09:30,12,543.5,548.25,542,548,4806
20090301|2009-02-12 10:00,12,548,552.25,546,547.75,2582
20090301|2009-02-12 10:30,12,547.75,548.5,545.25,546.25,976
20090301|2009-02-12 11:00,12,546,547,545,546.75,924
20090301|2009-02-12 11:30,12,546.75,548,545.5,546,701
20090301|2009-02-12 12:00,12,546,546.75,544,544,536
20090301|2009-02-12 12:30,12,544.25,545.75,541.25,545.5,2192
20090301|2009-02-12 13:00,12,545.25,545.5,537,538,3149
20090301|2009-02-12 18:00,13,539.25,542,538.25,539.25,363
20090301|2009-02-12 18:30,13,539.25,541,539.25,541,6
20090301|2009-02-12 19:00,13,541.25,542,541,541.25,13
20090301|2009-02-12 19:30,13,541,541.25,540.75,541,7
20090301|2009-02-12 20:30,13,541.5,541.75,541.5,541.75,4
20090301|2009-02-12 21:00,13,542,542,540.5,540.5,23
20090301|2009-02-12 21:30,13,541.5,542,540.5,542,11
20090301|2009-02-12 22:00,13,542,542,542,542,6
20090301|2009-02-12 22:30,13,541.5,542,541.5,542,26
20090301|2009-02-12 23:00,13,542,542,542,542,20
20090301|2009-02-12 23:30,13,541.75,543.25,541.5,543,28
20090301|2009-02-13 00:00,13,541.5,541.5,541.25,541.25,2
20090301|2009-02-13 00:30,13,541.5,541.5,541.25,541.25,5
20090301|2009-02-13 01:00,13,542,542,542,542,1
20090301|2009-02-13 01:30,13,542.5,543,541,541,34
20090301|2009-02-13 02:00,13,541,541.75,540.25,541.5,17
20090301|2009-02-13 02:30,13,541.5,542.75,540.25,541.5,17
20090301|2009-02-13 03:00,13,542,542,540,541,17
20090301|2009-02-13 03:30,13,540.75,541.25,540.5,541.25,12
20090301|2009-02-13 04:00,13,541.25,542.25,539.75,539.75,105
20090301|2009-02-13 04:30,13,539.75,542,538.25,538.5,145
20090301|2009-02-13 05:00,13,538.5,539.5,538.5,538.75,42
20090301|2009-02-13 05:30,13,539,539.75,538.25,539.25,108
20090301|2009-02-13 09:30,13,539.75,545,539.75,542.5,3788
20090301|2009-02-13 10:00,13,542.75,543.5,542,542.5,1130
20090301|2009-02-13 10:30,13,542.75,542.75,536.25,538.5,2702
20090301|2009-02-13 11:00,13,538.75,539.25,534.5,538.25,2626
20090301|2009-02-13 11:30,13,538.5,539.5,536.5,536.5,1128
20090301|2009-02-13 12:00,13,536.5,539.75,536,538,706
20090301|2009-02-13 12:30,13,538,538.25,536,536.75,669
20090301|2009-02-13 13:00,13,536.75,537.5,535,537,1826
20090301|2009-02-16 18:00,17,536,537.25,533.25,535.75,364
20090301|2009-02-16 18:30,17,535.75,537,535.25,535.25,33
20090301|2009-02-16 19:00,17,535.5,535.5,535,535,56
20090301|2009-02-16 19:30,17,535.25,535.25,534.5,535.25,38
20090301|2009-02-16 20:00,17,534.5,535.75,533,534,28
20090301|2009-02-16 20:30,17,533.5,534.5,533.5,534.5,6
20090301|2009-02-16 21:00,17,534.5,535,533.5,534.75,7
20090301|2009-02-16 21:30,17,533.75,533.75,533.25,533.25,10
20090301|2009-02-16 22:00,17,533.25,533.25,533,533.25,18
20090301|2009-02-16 22:30,17,533.5,533.75,533.5,533.75,13
20090301|2009-02-16 23:00,17,533.75,534.75,533.75,534.75,3
20090301|2009-02-16 23:30,17,534.75,536,534.75,535,34
20090301|2009-02-17 00:00,17,535,535,535,535,1
20090301|2009-02-17 00:30,17,535.5,535.75,534.5,534.5,7
20090301|2009-02-17 01:00,17,534.5,536,534.5,535.5,31
20090301|2009-02-17 01:30,17,535.75,536,534.75,534.75,21
20090301|2009-02-17 02:00,17,534.75,535.5,534.25,534.5,30
20090301|2009-02-17 02:30,17,534.5,535.25,534.25,534.25,25
20090301|2009-02-17 03:00,17,534.5,535.25,533.25,535,95
20090301|2009-02-17 03:30,17,534.25,534.25,531.25,531.25,142
20090301|2009-02-17 04:00,17,532,532,530.5,531.75,42
20090301|2009-02-17 04:30,17,531.25,532,531,531,23
20090301|2009-02-17 05:00,17,531.5,531.5,530.5,530.5,65
20090301|2009-02-17 05:30,17,530.25,530.5,528.25,529,201
20090301|2009-02-17 09:30,17,526.5,527,515,519.5,11427
20090301|2009-02-17 10:00,17,519.5,521.5,518,521.5,2320
20090301|2009-02-17 10:30,17,521,524.25,520.25,522.5,1350
20090301|2009-02-17 11:00,17,522.5,524,521.5,522.75,874
20090301|2009-02-17 11:30,17,522.75,523.5,519.5,520,795
20090301|2009-02-17 12:00,17,520,520,516.25,518,1402
20090301|2009-02-17 12:30,17,518,518.25,513,513,1841
20090301|2009-02-17 13:00,17,513.25,517.5,513,517.5,1977
20090301|2009-02-17 18:00,18,516.25,517.25,515.75,516,179
20090301|2009-02-17 18:30,18,516.5,517.25,516.5,516.5,31
20090301|2009-02-17 19:00,18,516.5,516.5,515,515,119
20090301|2009-02-17 19:30,18,515,515.75,514.5,515.25,27
20090301|2009-02-17 20:00,18,515,515.75,515,515.75,8
20090301|2009-02-17 20:30,18,515.75,515.75,515.75,515.75,4
20090301|2009-02-17 21:00,18,515.5,515.75,515.5,515.5,3
20090301|2009-02-17 21:30,18,515.75,515.75,515,515.25,16
20090301|2009-02-17 22:00,18,515.75,516,514.5,514.75,23
20090301|2009-02-17 23:00,18,515.5,515.5,515.5,515.5,4
20090301|2009-02-17 23:30,18,514.25,515.5,514,515.5,8
20090301|2009-02-18 00:00,18,514,514,514,514,4
20090301|2009-02-18 00:30,18,514.75,514.75,514.75,514.75,12
20090301|2009-02-18 01:00,18,514,514.5,514,514.5,8
20090301|2009-02-18 01:30,18,514,514.25,514,514,34
20090301|2009-02-18 02:00,18,514.75,514.75,514,514.25,13
20090301|2009-02-18 02:30,18,514.25,514.75,513.5,513.5,109
20090301|2009-02-18 03:00,18,513.5,513.5,512.5,513,69
20090301|2009-02-18 03:30,18,513.25,513.25,512,512.25,62
20090301|2009-02-18 04:00,18,512.25,512.25,511.5,511.5,97
20090301|2009-02-18 04:30,18,511.5,511.75,511.5,511.75,23
20090301|2009-02-18 05:00,18,511.5,511.75,510.75,510.75,83
20090301|2009-02-18 05:30,18,511.25,511.75,510.75,510.75,43
20090301|2009-02-18 09:30,18,511.25,518.25,510,516.75,5066
20090301|2009-02-18 10:00,18,517,518.25,515.25,515.25,1694
20090301|2009-02-18 10:30,18,515.25,515.75,511.75,513.25,1136
20090301|2009-02-18 11:00,18,513.25,514.5,512.25,514,460
20090301|2009-02-18 11:30,18,513.25,514.25,511.5,512.25,597
20090301|2009-02-18 12:00,18,512.25,515.5,512.25,512.75,656
20090301|2009-02-18 12:30,18,512.75,513,510,512.5,1430
20090301|2009-02-18 13:00,18,512.5,514.25,510.5,510.5,1371
20090301|2009-02-18 18:00,19,511,514.5,510.75,514.25,168
20090301|2009-02-18 18:30,19,514,514,513.75,513.75,6
20090301|2009-02-18 19:00,19,513.5,515,513.25,514.25,58
20090301|2009-02-18 19:30,19,515.5,515.75,514.25,514.25,23
20090301|2009-02-18 20:00,19,514.75,514.75,513.25,513.25,15
20090301|2009-02-18 20:30,19,513.75,514,513,513,9
20090301|2009-02-18 21:00,19,513.25,513.5,513,513.5,7
20090301|2009-02-18 21:30,19,513.25,513.25,513,513,2
20090301|2009-02-18 22:00,19,513,513.5,513,513.5,2
20090301|2009-02-18 22:30,19,513,513,513,513,3
20090301|2009-02-18 23:00,19,513.25,513.5,513.25,513.5,6
20090301|2009-02-19 00:30,19,514,514,514,514,1
20090301|2009-02-19 01:00,19,513.5,514,513.5,514,7
20090301|2009-02-19 01:30,19,513.25,513.25,512.75,512.75,8
20090301|2009-02-19 02:00,19,512.75,512.75,512.25,512.5,27
20090301|2009-02-19 02:30,19,512.25,512.75,512.25,512.5,55
20090301|2009-02-19 03:00,19,512.5,512.75,512.5,512.75,26
20090301|2009-02-19 03:30,19,512.5,513.25,512.5,512.5,64
20090301|2009-02-19 04:00,19,512.5,513.25,512.5,512.75,81
20090301|2009-02-19 04:30,19,513.25,513.25,513,513,8
20090301|2009-02-19 05:00,19,512.75,513.25,512.75,513,78
20090301|2009-02-19 05:30,19,513,514.5,512.5,514.5,222
20090301|2009-02-19 09:30,19,515.5,520.75,514,516.25,3831
20090301|2009-02-19 10:00,19,516.25,519.75,516.25,519.25,2506
20090301|2009-02-19 10:30,19,519.5,523.25,517.75,517.75,1721
20090301|2009-02-19 11:00,19,517.75,518.75,516.25,518.25,1130
20090301|2009-02-19 11:30,19,518.75,523,518.5,521.5,1124
20090301|2009-02-19 12:00,19,521.5,522.75,519,520.25,1083
20090301|2009-02-19 12:30,19,520.25,521.25,519,519.5,965
20090301|2009-02-19 13:00,19,519.75,521,517.5,519.75,1189
20090301|2009-02-19 18:00,20,520,523.75,520,523.25,275
20090301|2009-02-19 18:30,20,523,523.5,521.5,521.5,47
20090301|2009-02-19 19:00,20,521,521.5,520,520,28
20090301|2009-02-19 19:30,20,521.75,521.75,520.75,520.75,15
20090301|2009-02-19 20:00,20,520.75,520.75,520.75,520.75,21
20090301|2009-02-19 20:30,20,520.75,520.75,520.5,520.5,7
20090301|2009-02-19 21:00,20,520.25,521,520.25,521,11
20090301|2009-02-19 21:30,20,520.5,522,520.5,521,17
20090301|2009-02-19 22:00,20,521,521.25,521,521,8
20090301|2009-02-19 22:30,20,520.75,520.75,520.75,520.75,2
20090301|2009-02-19 23:30,20,521,521,521,521,7
20090301|2009-02-20 00:00,20,521,521,520.75,520.75,16
20090301|2009-02-20 00:30,20,520.5,521.75,520.25,521.75,10
20090301|2009-02-20 01:00,20,521,521,520.25,520.5,14
20090301|2009-02-20 01:30,20,520.75,520.75,520.5,520.5,3
20090301|2009-02-20 02:00,20,520.75,520.75,520.75,520.75,1
20090301|2009-02-20 02:30,20,520.25,520.75,520.25,520.25,10
20090301|2009-02-20 03:00,20,520.25,520.25,519.25,519.25,80
20090301|2009-02-20 03:30,20,519.5,519.5,518.5,518.5,66
20090301|2009-02-20 04:00,20,518.25,518.25,516.75,516.75,71
20090301|2009-02-20 04:30,20,516.75,516.75,511.75,512,420
20090301|2009-02-20 05:00,20,512,512.5,511.5,512.5,111
20090301|2009-02-20 05:30,20,512,513,512,512,75
20090301|2009-02-20 09:30,20,512,517,510.5,515,4126
20090301|2009-02-20 10:00,20,515,515.25,504.5,505.25,4001
20090301|2009-02-20 10:30,20,505.25,511.5,505,511.25,2556
20090301|2009-02-20 11:00,20,511.25,514,511,512.5,1340
20090301|2009-02-20 11:30,20,512.75,512.75,511,511.75,596
20090301|2009-02-20 12:00,20,511.5,512,510.25,512,633
20090301|2009-02-20 12:30,20,512,515.75,511,515,1384
20090301|2009-02-20 13:00,20,514.75,521,513.75,520.5,2461
20090301|2009-02-22 18:00,23,522,525.75,516,518.5,867
20090301|2009-02-22 18:30,23,518.25,519,515.5,517.5,123
20090301|2009-02-22 19:00,23,517.5,517.5,516.25,516.25,54
20090301|2009-02-22 19:30,23,516.25,517.75,516,517.25,85
20090301|2009-02-22 20:00,23,517.5,519.25,517.5,518.75,138
20090301|2009-02-22 20:30,23,518.5,519.25,518.5,519.25,21
20090301|2009-02-22 21:00,23,519.5,519.5,519,519.5,33
20090301|2009-02-22 21:30,23,519.5,519.75,519.25,519.5,40
20090301|2009-02-22 22:00,23,519.75,520.5,519.75,520.5,26
20090301|2009-02-22 22:30,23,520.5,520.75,520.25,520.75,48
20090301|2009-02-22 23:00,23,521,521.25,521,521.25,22
20090301|2009-02-22 23:30,23,521.25,521.25,521,521,14
20090301|2009-02-23 00:00,23,521,521.25,520.75,520.75,17
20090301|2009-02-23 00:30,23,520.75,520.75,520.25,520.25,11
20090301|2009-02-23 01:00,23,520,521,520,521,32
20090301|2009-02-23 01:30,23,521,523.75,519.5,521.75,196
20090301|2009-02-23 02:00,23,520,522,519.5,521.5,73
20090301|2009-02-23 02:30,23,521.75,523,521.75,522.75,51
20090301|2009-02-23 03:00,23,523.25,524.75,523.25,524.5,83
20090301|2009-02-23 03:30,23,524.25,526,524.25,525.75,61
20090301|2009-02-23 04:00,23,525.75,528.25,525.75,526.25,104
20090301|2009-02-23 04:30,23,526.5,527.75,526.5,527.75,8
20090301|2009-02-23 05:00,23,526.75,527,525.5,527,18
20090301|2009-02-23 05:30,23,527,527,526,526.5,61
20090301|2009-02-23 09:30,23,522.75,524.5,512.25,513,4871
20090301|2009-02-23 10:00,23,512.75,515,508.75,514.75,2603
20090301|2009-02-23 10:30,23,515,515.25,510.5,511.5,1007
20090301|2009-02-23 11:00,23,511.25,513.75,509.75,512.25,594
20090301|2009-02-23 11:30,23,512.5,512.5,509,512,571
20090301|2009-02-23 12:00,23,512,514.75,510.25,511.5,637
20090301|2009-02-23 12:30,23,511.5,514,510.25,510.25,648
20090301|2009-02-23 13:00,23,510.25,512.5,509.5,510.25,660
20090301|2009-02-23 18:00,24,509,509.5,507.25,507.75,90
20090301|2009-02-23 18:30,24,507.75,509.75,507,509.75,19
20090301|2009-02-23 19:00,24,509,509,508.25,508.25,11
20090301|2009-02-23 19:30,24,508.75,508.75,507.25,507.25,46
20090301|2009-02-23 20:00,24,507,508.5,505.75,506,68
20090301|2009-02-23 20:30,24,507,507,507,507,16
20090301|2009-02-23 21:00,24,507,507,507,507,2
20090301|2009-02-23 21:30,24,507.5,507.75,507,507.75,19
20090301|2009-02-23 22:00,24,507.75,509,507.75,509,33
20090301|2009-02-23 22:30,24,509,510,509,509.5,11
20090301|2009-02-23 23:00,24,509.75,509.75,509.25,509.25,3
20090301|2009-02-23 23:30,24,509.5,509.5,509.25,509.25,5
20090301|2009-02-24 00:00,24,509.25,509.75,509,509.75,26
20090301|2009-02-24 00:30,24,509.75,509.75,509.75,509.75,3
20090301|2009-02-24 01:00,24,509.75,510,509.75,510,3
20090301|2009-02-24 01:30,24,510.25,510.25,510.25,510.25,6
20090301|2009-02-24 02:00,24,509.5,510.75,509.5,510.75,4
20090301|2009-02-24 02:30,24,510.75,510.75,510,510,15
20090301|2009-02-24 03:00,24,510,510,510,510,2
20090301|2009-02-24 03:30,24,509.5,509.5,507.25,508,155
20090301|2009-02-24 04:00,24,508,508,506.5,507,222
20090301|2009-02-24 04:30,24,507.75,508.5,507,507,65
20090301|2009-02-24 05:00,24,508.25,508.25,507,507,7
20090301|2009-02-24 05:30,24,507.25,507.75,506.75,506.75,15
20090301|2009-02-24 09:30,24,507.75,510.25,505.25,506.75,3784
20090301|2009-02-24 10:00,24,507,508.25,505,505.75,1272
20090301|2009-02-24 10:30,24,506,507.25,505.75,507,533
20090301|2009-02-24 11:00,24,506.75,508.75,505.75,508.5,734
20090301|2009-02-24 11:30,24,508.75,512.25,508.75,512,1413
20090301|2009-02-24 12:00,24,512,513.75,510.75,513.25,1047
20090301|2009-02-24 12:30,24,513.25,514.25,512,514,1061
20090301|2009-02-24 13:00,24,514.25,517.25,513.5,514.75,1782
20090301|2009-02-24 18:00,25,517.25,517.25,514,516.25,151
20090301|2009-02-24 18:30,25,516.5,517,516,517,4
20090301|2009-02-24 19:00,25,516.75,517,516.75,517,4
20090301|2009-02-24 19:30,25,517,517.75,517,517,16
20090301|2009-02-24 20:00,25,517.5,518.25,517.5,518.25,51
20090301|2009-02-24 20:30,25,517.25,517.25,516.75,517,12
20090301|2009-02-24 21:00,25,517,517,516.5,516.5,8
20090301|2009-02-24 21:30,25,518,518,517.5,517.5,25
20090301|2009-02-24 22:00,25,517.5,517.5,517,517,15
20090301|2009-02-24 22:30,25,517,517,516.75,516.75,13
20090301|2009-02-24 23:00,25,517,518,517,517,11
20090301|2009-02-24 23:30,25,517,518,517,517,6
20090301|2009-02-25 00:00,25,517,517,517,517,2
20090301|2009-02-25 00:30,25,517.75,517.75,517.75,517.75,3
20090301|2009-02-25 01:00,25,518,518.75,518,518.75,9
20090301|2009-02-25 01:30,25,518,518.25,517,518,34
20090301|2009-02-25 02:00,25,516.75,516.75,516.75,516.75,2
20090301|2009-02-25 02:30,25,517.5,517.5,516.75,517,24
20090301|2009-02-25 03:00,25,517.25,517.5,517,517,23
20090301|2009-02-25 03:30,25,517,517,517,517,3
20090301|2009-02-25 04:00,25,516.5,516.75,516,516,43
20090301|2009-02-25 04:30,25,516.5,516.75,516.25,516.25,27
20090301|2009-02-25 05:00,25,516,516.75,516,516.75,19
20090301|2009-02-25 05:30,25,516.25,516.25,515,516,19
20090301|2009-02-25 09:30,25,513,516.25,510,510.25,1672
20090301|2009-02-25 10:00,25,510.5,520.25,510.5,518.75,1094
20090301|2009-02-25 10:30,25,519,522.25,518,519.75,628
20090301|2009-02-25 11:00,25,520,520.75,518.75,520,417
20090301|2009-02-25 11:30,25,520,521.25,519.25,520.5,136
20090301|2009-02-25 12:00,25,520,525.5,520,524.5,815
20090301|2009-02-25 12:30,25,524.25,528.75,524.25,528.25,871
20090301|2009-02-25 13:00,25,528.25,528.25,523.5,526.5,561
20090301|2009-02-25 18:00,26,526,527.25,524.75,527.25,68
20090301|2009-02-25 18:30,26,527,527,526,526,7
20090301|2009-02-25 19:00,26,526,526,525,525,18
20090301|2009-02-25 19:30,26,525.75,526.25,525.5,525.5,11
20090301|2009-02-25 20:00,26,525.5,525.5,524,524,30
20090301|2009-02-25 20:30,26,523.25,523.25,523,523,5
20090301|2009-02-25 22:00,26,525,525.25,525,525.25,2
20090301|2009-02-25 22:30,26,525.25,525.25,525.25,525.25,1
20090301|2009-02-25 23:30,26,525.25,525.25,525.25,525.25,2
20090301|2009-02-26 00:00,26,525.25,525.25,525.25,525.25,7
20090301|2009-02-26 00:30,26,524.75,525.5,524.75,525,3
20090301|2009-02-26 01:00,26,524.75,525,524.75,525,2
20090301|2009-02-26 02:00,26,524.75,524.75,524.75,524.75,2
20090301|2009-02-26 02:30,26,523.75,523.75,520.5,521,159
20090301|2009-02-26 03:00,26,521,522,520.75,520.75,61
20090301|2009-02-26 03:30,26,520.5,522,520.5,521.75,19
20090301|2009-02-26 04:00,26,521.5,521.5,521,521.5,6
20090301|2009-02-26 05:00,26,521.5,522,521.5,522,12
20090301|2009-02-26 05:30,26,521.75,522,521.25,521.25,6
20090301|2009-02-26 09:30,26,524,534,522.5,532,1249
20090301|2009-02-26 10:00,26,532.25,533,526.5,527.75,434
20090301|2009-02-26 10:30,26,527.75,528.5,523.5,524.75,239
20090301|2009-02-26 11:00,26,524.75,525.75,522,522.5,302
20090301|2009-02-26 11:30,26,522.75,523.25,519.75,520.75,200
20090301|2009-02-26 12:00,26,520.25,520.25,512,514,632
20090301|2009-02-26 12:30,26,515,516.5,513.75,515.25,405
20090301|2009-02-26 13:00,26,514.25,515.25,512.25,515.25,339
20090301|2009-02-26 18:00,27,515.75,515.75,512.75,512.75,140
20090301|2009-02-26 19:30,27,511.25,512.75,511.25,512.75,11
20090301|2009-02-26 21:00,27,512.5,512.5,511.5,511.5,2
20090301|2009-02-26 23:00,27,512,512,512,512,1
20090301|2009-02-27 00:00,27,512.5,513,512.5,513,2
20090301|2009-02-27 02:00,27,511,511,508.75,509.75,138
20090301|2009-02-27 02:30,27,509.5,510.25,509,509.75,11
20090301|2009-02-27 03:00,27,509.25,509.25,509.25,509.25,2
20090301|2009-02-27 03:30,27,510.5,510.5,509,510,5
20090301|2009-02-27 04:00,27,509,509,509,509,1
20090301|2009-02-27 04:30,27,510.5,510.75,510.5,510.75,6
20090301|2009-02-27 05:30,27,511,511,510.5,510.5,6
20090301|2009-02-27 09:30,27,510,517.5,506,511.75,434
20090301|2009-02-27 10:00,27,512.5,512.75,508.75,509,158
20090301|2009-02-27 10:30,27,510,511.5,508,509,75
20090301|2009-02-27 11:00,27,508.5,512,508.5,511.25,40
20090301|2009-02-27 11:30,27,511.75,512.25,511,512.25,15
20090301|2009-02-27 12:00,27,512.25,512.25,512,512,2
20090301|2009-02-27 12:30,27,511.75,512.75,510.75,512.75,18
20090301|2009-02-27 13:00,27,510,514,508.25,508.25,403
20090301|2009-03-01 18:00,2,508,515.5,508,515.5,39
20090301|2009-03-01 18:30,2,516,516,516,516,3
20090301|2009-03-01 21:00,2,515.25,515.25,515.25,515.25,3
20090301|2009-03-01 22:00,2,514,514,512,512,3
20090301|2009-03-02 01:00,2,511.5,511.5,511,511,2
20090301|2009-03-02 02:00,2,510,510,510,510,1
20090301|2009-03-02 02:30,2,506.5,506.5,505,505,27
20090301|2009-03-02 05:00,2,503,503,502.75,502.75,3
20090301|2009-03-02 09:30,2,501,503,497.25,497.75,104
20090301|2009-03-02 10:00,2,497.5,497.5,493.5,496.5,69
20090301|2009-03-02 10:30,2,495.5,495.5,492.5,492.5,19
20090301|2009-03-02 11:00,2,492,493.5,492,493.5,26
20090301|2009-03-02 11:30,2,497,497,496.5,497,21
20090301|2009-03-02 12:00,2,495,496,495,496,14
20090301|2009-03-02 12:30,2,495.5,497.75,495.25,497.75,51
20090301|2009-03-02 13:00,2,497.75,497.75,494.25,494.25,153
20090301|2009-03-02 18:00,3,496.25,498,495.5,497.5,17
20090301|2009-03-02 20:00,3,498.25,498.25,498.25,498.25,2
20090301|2009-03-02 20:30,3,498.25,498.25,498.25,498.25,1
20090301|2009-03-02 21:00,3,497.75,499,497.75,499,2
20090301|2009-03-03 02:00,3,498.5,498.5,498.5,498.5,12
20090301|2009-03-03 09:30,3,498.5,498.5,495.5,495.5,7
20090301|2009-03-03 10:00,3,492,493.75,489,493.75,38
20090301|2009-03-03 10:30,3,489,489.5,489,489.5,13
20090301|2009-03-03 11:00,3,491.75,492,491.75,492,22
20090301|2009-03-03 11:30,3,492.5,494,492.5,493.75,17
20090301|2009-03-03 13:00,3,492.5,492.5,492.5,492.5,2
20090301|2009-03-04 04:00,4,497,497,497,497,4
20090301|2009-03-04 09:30,4,497,510,497,510,39
20090301|2009-03-04 10:00,4,508.5,508.5,508.5,508.5,1
20090301|2009-03-04 10:30,4,508.25,508.25,508.25,508.25,1
20090301|2009-03-04 12:30,4,512.25,512.25,512.25,512.25,2
20090301|2009-03-04 13:00,4,511,511.25,511,511.25,3
20090301|2009-03-04 18:00,5,515,515,515,515,1
20090301|2009-03-04 19:00,5,516.25,516.25,516.25,516.25,4
20090301|2009-03-05 09:30,5,505.75,510,505.75,510,11
20090301|2009-03-05 10:00,5,507.5,507.5,505,505,2
20090301|2009-03-05 10:30,5,504.25,504.25,504.25,504.25,1
20090301|2009-03-05 11:30,5,504.5,504.5,504.5,504.5,3
20090301|2009-03-05 12:30,5,503.25,503.25,503.25,503.25,1
20090301|2009-03-05 13:00,5,505,505,503.5,503.5,2
20090301|2009-03-06 02:00,6,508.25,508.5,508.25,508.5,5
20090301|2009-03-06 05:30,6,509.75,510.25,509.75,510.25,5
20090301|2009-03-06 09:30,6,509.25,510.25,509.25,510.25,2
20090301|2009-03-06 11:00,6,519.5,522.25,519.5,520.5,8
20090301|2009-03-06 12:30,6,521.5,522.25,521,521,14
20090301|2009-03-06 13:00,6,518.5,519.25,518.5,519.25,2
20090301|2009-03-09 09:30,9,516,516.75,515.25,515.25,13
20090301|2009-03-09 10:30,9,516.25,516.25,516.25,516.25,5
20090301|2009-03-09 12:00,9,512.75,513,512.75,513,7
20090301|2009-03-09 12:30,9,514,516.25,514,515.75,6
20090301|2009-03-09 13:00,9,515.75,516.25,514,514,10
20090301|2009-03-10 09:30,10,525.25,525.25,525.25,525.25,1
20090301|2009-03-10 10:30,10,527.5,527.5,527.5,527.5,4
20090301|2009-03-10 13:00,10,523.25,523.25,523.25,523.25,1
20090301|2009-03-10 23:30,11,522,522,522,522,1
20090301|2009-03-11 05:30,11,522.5,522.5,522.5,522.5,1
20090301|2009-03-11 09:30,11,520,520,514.5,516.25,115
20090301|2009-03-11 10:00,11,516,516,516,516,1
20090301|2009-03-11 11:00,11,513,513,511.75,511.75,7
20090301|2009-03-11 11:30,11,512.5,512.5,506.5,507,19
20090301|2009-03-11 12:00,11,507,507,502.75,505,23
20090301|2009-03-11 12:30,11,502.25,502.25,496.75,498,20
20090301|2009-03-11 13:00,11,499.25,499.25,499.25,499.25,1
20090301|2009-03-12 09:30,12,501.5,506.25,501.5,506.25,6
20090301|2009-03-12 10:00,12,508,508,508,508,10
20090301|2009-03-12 11:30,12,514.25,516,514.25,516,10
20090301|2009-03-12 12:00,12,512.25,513.25,512.25,513,6
20090301|2009-03-12 20:30,13,513,513,513,513,1
20090301|2009-03-13 09:30,13,509.5,509.75,509.5,509.75,2
20090301|2009-03-13 10:00,13,506.75,506.75,506.25,506.5,4
20090301|2009-03-13 11:00,13,509,509,508.5,508.5,7
20090501|2008-05-04 20:00,5,863,863,863,863,0
20090501|2008-05-05 13:30,5,862,862,862,862,0
20090501|2008-05-06 10:00,6,877.25,877.25,877.25,877.25,0
20090501|2008-05-06 13:30,6,874,874,874,874,0
20090501|2008-05-07 12:30,7,866,866,866,866,0
20090501|2008-05-07 13:00,7,866,866,866,866,0
20090501|2008-05-07 13:30,7,866.5,866.5,866.5,866.5,0
20090501|2008-05-08 13:00,8,879,879.25,879,879.25,0
20090501|2008-05-08 13:30,8,888.5,888.5,888.5,888.5,0
20090501|2008-05-09 13:30,9,867,867,867,867,0
20090501|2008-05-12 12:30,12,866.25,866.5,866.25,866.5,0
20090501|2008-05-12 13:30,12,865.25,865.25,865.25,865.25,0
20090501|2008-05-13 13:30,13,856,856,856,856,0
20090501|2008-05-14 11:00,14,833.5,833.5,833.5,833.5,0
20090501|2008-05-14 12:00,14,828,828,828,828,0
20090501|2008-05-14 12:30,14,836.25,836.25,833.5,833.5,0
20090501|2008-05-14 13:00,14,832,833.25,828,828,0
20090501|2008-05-14 13:30,14,826.5,826.5,826.5,826.5,0
20090501|2008-05-15 13:30,15,831.5,831.5,831.5,831.5,0
20090501|2008-05-16 09:30,16,840,840,840,840,0
20090501|2008-05-16 11:30,16,826,826,823,823,0
20090501|2008-05-16 13:30,16,835.5,835.5,835.5,835.5,0
20090501|2008-05-19 13:30,19,849.5,849.5,849.5,849.5,0
20090501|2008-05-20 09:30,20,863.5,863.5,863.5,863.5,0
20090501|2008-05-20 10:00,20,859,859,855,855,0
20090501|2008-05-20 10:30,20,858,858,858,858,0
20090501|2008-05-20 11:30,20,859,859,859,859,0
20090501|2008-05-20 12:00,20,859,859,859,859,0
20090501|2008-05-20 12:30,20,857.75,858,857.75,858,0
20090501|2008-05-20 13:00,20,858,858,858,858,0
20090501|2008-05-20 13:30,20,844,844,844,844,0
20090501|2008-05-21 10:00,21,839.25,839.25,839.25,839.25,0
20090501|2008-05-21 12:00,21,847.25,847.25,847.25,847.25,0
20090501|2008-05-21 13:30,21,840,840,840,840,0
20090501|2008-05-22 11:30,22,820,820,820,820,0
20090501|2008-05-22 12:00,22,821.25,825.25,821.25,825.25,0
20090501|2008-05-22 12:30,22,823.25,825,823.25,825,0
20090501|2008-05-22 13:00,22,812,812,811.25,811.25,0
20090501|2008-05-22 13:30,22,809,809,809,809,0
20090501|2008-05-22 18:00,23,814.5,814.5,814.5,814.5,0
20090501|2008-05-23 09:30,23,811.25,811.25,811.25,811.25,0
20090501|2008-05-23 10:00,23,810,810,810,810,0
20090501|2008-05-23 11:00,23,810,810,810,810,0
20090501|2008-05-23 13:30,23,816.5,816.5,816.5,816.5,0
20090501|2008-05-27 09:30,27,823.25,828.5,823.25,823.25,0
20090501|2008-05-27 10:30,27,824.5,825,824.25,825,0
20090501|2008-05-27 11:00,27,832.25,833.5,832.25,833.5,0
20090501|2008-05-27 13:30,27,824,824,824,824,0
20090501|2008-05-28 09:30,28,816.75,817,814.5,815,0
20090501|2008-05-28 10:00,28,815.5,817,813.5,817,0
20090501|2008-05-28 10:30,28,821.25,824.5,821.25,824,0
20090501|2008-05-28 13:30,28,827,827,827,827,0
20090501|2008-05-29 13:30,29,812,812,812,812,0
20090501|2008-05-30 05:30,30,812,812,812,812,0
20090501|2008-05-30 12:30,30,817.5,817.5,817.5,817.5,0
20090501|2008-05-30 13:30,30,831,831,831,831,0
20090501|2008-06-02 13:30,2,853,853,853,853,0
20090501|2008-06-03 10:00,3,839.75,839.75,839.75,839.75,0
20090501|2008-06-03 13:30,3,826,826,826,826,0
20090501|2008-06-04 03:30,4,824.75,824.75,824.75,824.75,0
20090501|2008-06-04 11:00,4,829.25,832.25,829,831,0
20090501|2008-06-04 11:30,4,832.25,833.75,832,833.75,0
20090501|2008-06-04 13:30,4,831.5,831.5,831.5,831.5,0
20090501|2008-06-05 10:00,5,848.5,849,848.5,849,0
20090501|2008-06-05 10:30,5,849,851.75,849,849,0
20090501|2008-06-05 13:30,5,860,860,860,860,0
20090501|2008-06-06 09:30,6,875.5,885,875.5,885,0
20090501|2008-06-06 10:30,6,896.25,897,895.25,896.25,0
20090501|2008-06-06 11:30,6,881.25,881.25,881.25,881.25,0
20090501|2008-06-06 12:30,6,880,880,880,880,0
20090501|2008-06-06 13:30,6,886,886,886,886,0
20090501|2008-06-08 22:30,9,905,905,905,905,0
20090501|2008-06-09 10:30,9,885,885,885,885,0
20090501|2008-06-09 12:30,9,882,882,882,882,0
20090501|2008-06-09 13:30,9,864.5,864.5,864.5,864.5,0
20090501|2008-06-10 10:00,10,870.5,870.5,869.25,869.25,0
20090501|2008-06-10 13:30,10,884,884,884,884,0
20090501|2008-06-11 12:30,11,924,924,924,924,0
20090501|2008-06-11 13:30,11,944,944,944,944,0
20090501|2008-06-11 18:00,12,954,954,954,954,0
20090501|2008-06-12 09:30,12,924.25,926,913.75,913.75,0
20090501|2008-06-12 10:00,12,915.5,922.5,914,922.5,0
20090501|2008-06-12 13:30,12,926,926,926,926,0
20090501|2008-06-13 09:30,13,927,927,927,927,0
20090501|2008-06-13 10:00,13,920.25,920.25,920,920,0
20090501|2008-06-13 13:30,13,954,954,954,954,0
20090501|2008-06-16 13:30,16,952.5,952.5,952.5,952.5,0
20090501|2008-06-17 13:30,17,973,973,973,973,0
20090501|2008-06-18 09:30,18,974.5,976,974.25,976,0
20090501|2008-06-18 13:30,18,980.25,980.25,980.25,980.25,0
20090501|2008-06-19 10:00,19,969,969,969,969,0
20090501|2008-06-19 12:30,19,953.5,953.5,953.5,953.5,0
20090501|2008-06-19 13:30,19,955.25,955.25,955.25,955.25,0
20090501|2008-06-20 09:30,20,964,964,964,964,0
20090501|2008-06-20 10:00,20,961,961,955,955,0
20090501|2008-06-20 11:00,20,945,945,945,945,0
20090501|2008-06-20 11:30,20,946,947.25,946,946,0
20090501|2008-06-20 12:30,20,944,944,940,941,0
20090501|2008-06-20 13:00,20,939.25,939.25,939.25,939.25,0
20090501|2008-06-20 13:30,20,939.5,939.5,939.5,939.5,0
20090501|2008-06-23 09:30,23,919.5,919.5,919.5,919.5,0
20090501|2008-06-23 10:00,23,928,928,928,928,0
20090501|2008-06-23 10:30,23,930,930,930,930,0
20090501|2008-06-23 13:30,23,938.75,938.75,938.75,938.75,0
20090501|2008-06-24 11:30,24,954.75,954.75,954.75,954.75,0
20090501|2008-06-24 13:30,24,943.25,943.25,943.25,943.25,0
20090501|2008-06-25 01:00,25,946,946,946,946,0
20090501|2008-06-25 04:30,25,946,950,946,950,0
20090501|2008-06-25 09:30,25,950,957,950,957,0
20090501|2008-06-25 10:30,25,955,955,955,955,0
20090501|2008-06-25 11:00,25,960,964.25,958.5,964.25,0
20090501|2008-06-25 12:30,25,972.5,973,970.5,970.5,0
20090501|2008-06-25 13:30,25,976,976,976,976,0
20090501|2008-06-26 10:30,26,997.5,998.5,997.5,998.5,0
20090501|2008-06-26 12:30,26,996.5,996.5,996.5,996.5,0
20090501|2008-06-26 13:30,26,996.75,996.75,996.75,996.75,0
20090501|2008-06-27 09:30,27,1000,1002,999.5,1002,0
20090501|2008-06-27 10:00,27,992,992,992,992,0
20090501|2008-06-27 12:30,27,985.5,985.5,983,983,0
20090501|2008-06-27 13:00,27,977.5,977.5,977.5,977.5,0
20090501|2008-06-27 13:30,27,967.75,967.75,967.75,967.75,0
20090501|2008-06-30 09:30,30,952,962,947,947,0
20090501|2008-06-30 10:00,30,930.75,931,926.5,926.5,0
20090501|2008-06-30 10:30,30,924,936,924,936,0
20090501|2008-06-30 11:00,30,930.75,930.75,930,930,0
20090501|2008-06-30 11:30,30,931,931,930.5,930.5,0
20090501|2008-06-30 12:00,30,931.25,931.25,931.25,931.25,0
20090501|2008-06-30 12:30,30,934,934,934,934,0
20090501|2008-06-30 13:00,30,930.5,930.5,930.5,930.5,0
20090501|2008-06-30 13:30,30,915.5,915.5,915.5,915.5,0
20090501|2008-07-01 05:30,1,918,918,915,915,0
20090501|2008-07-01 11:00,1,929.25,929.25,927.75,928,0
20090501|2008-07-01 11:30,1,924,924,924,924,0
20090501|2008-07-01 13:00,1,921.75,923,919.75,922,0
20090501|2008-07-01 13:30,1,922.5,922.5,922.5,922.5,0
20090501|2008-07-02 04:30,2,931.5,931.5,931.5,931.5,0
20090501|2008-07-02 09:30,2,916.25,921.5,915.75,921.5,0
20090501|2008-07-02 10:00,2,927.75,931.75,927.75,930.5,0
20090501|2008-07-02 10:30,2,930.5,930.5,928.75,928.75,0
20090501|2008-07-02 11:00,2,929.75,929.75,929.5,929.5,0
20090501|2008-07-02 13:00,2,941,941,941,941,0
20090501|2008-07-02 13:30,2,937.25,937.25,937.25,937.25,0
20090501|2008-07-03 09:30,3,935.75,936.75,935.75,936.75,0
20090501|2008-07-03 10:00,3,941.75,942.5,941.75,942.5,0
20090501|2008-07-03 10:30,3,946,946,946,946,0
20090501|2008-07-03 13:00,3,945.25,945.25,940.5,943.75,0
20090501|2008-07-03 13:30,3,944.5,944.5,944.5,944.5,0
20090501|2008-07-04 13:30,4,944.5,944.5,944.5,944.5,0
20090501|2008-07-07 09:30,7,906.25,906.25,902.5,902.5,0
20090501|2008-07-07 10:30,7,887.25,887.25,886.25,886.25,0
20090501|2008-07-07 11:00,7,890,890,889.75,889.75,0
20090501|2008-07-07 11:30,7,891,897.5,891,897.5,0
20090501|2008-07-07 12:00,7,893,893,893,893,0
20090501|2008-07-07 12:30,7,895.5,895.5,893.75,893.75,0
20090501|2008-07-07 13:00,7,894.5,894.5,894.5,894.5,0
20090501|2008-07-07 13:30,7,894,894,894,894,0
20090501|2008-07-08 09:30,8,894,894,873,873,0
20090501|2008-07-08 10:00,8,874.5,874.5,874.5,874.5,0
20090501|2008-07-08 10:30,8,883.5,891.5,883.5,891.5,0
20090501|2008-07-08 11:00,8,892.5,897,892.5,896,0
20090501|2008-07-08 11:30,8,886.5,886.5,886.5,886.5,0
20090501|2008-07-08 12:00,8,892.75,892.75,892.75,892.75,0
20090501|2008-07-08 12:30,8,896,899,896,899,0
20090501|2008-07-08 13:00,8,900.5,901.75,892.75,894,0
20090501|2008-07-08 13:30,8,894.75,894.75,894.75,894.75,0
20090501|2008-07-09 09:30,9,889.5,889.5,888,888,0
20090501|2008-07-09 10:00,9,885.5,887,885.5,886,0
20090501|2008-07-09 10:30,9,880.25,883.25,880.25,882,0
20090501|2008-07-09 11:30,9,884.75,884.75,884.75,884.75,0
20090501|2008-07-09 12:00,9,888,888,888,888,0
20090501|2008-07-09 13:30,9,885.25,885.25,885.25,885.25,0
20090501|2008-07-10 09:30,10,878,878.25,874.75,875,0
20090501|2008-07-10 10:00,10,882.75,883,882.75,883,0
20090501|2008-07-10 11:30,10,883.5,883.5,883.5,883.5,0
20090501|2008-07-10 12:00,10,884,884,884,884,0
20090501|2008-07-10 12:30,10,885.75,885.75,879.75,879.75,0
20090501|2008-07-10 13:00,10,881.75,882.75,878.5,878.5,0
20090501|2008-07-10 13:30,10,879.75,879.75,879.75,879.75,0
20090501|2008-07-11 09:30,11,885,885,880.5,880.5,0
20090501|2008-07-11 10:00,11,884.75,884.75,884.5,884.5,0
20090501|2008-07-11 10:30,11,877.75,877.75,876,876.25,0
20090501|2008-07-11 11:30,11,886,886,886,886,0
20090501|2008-07-11 12:30,11,895.5,895.5,895,895,0
20090501|2008-07-11 13:00,11,893.75,895,893.75,895,0
20090501|2008-07-11 13:30,11,892.5,892.5,892.5,892.5,0
20090501|2008-07-14 09:30,14,882,882.75,878.75,878.75,0
20090501|2008-07-14 10:00,14,879,887.5,879,887.5,0
20090501|2008-07-14 10:30,14,883,884.5,882.75,884.5,0
20090501|2008-07-14 11:00,14,888.5,888.5,888.5,888.5,0
20090501|2008-07-14 11:30,14,884.5,885,883.5,884,0
20090501|2008-07-14 12:00,14,884,884.5,883.75,884,0
20090501|2008-07-14 13:00,14,879,883.5,879,880.5,0
20090501|2008-07-14 13:30,14,879.75,879.75,879.75,879.75,0
20090501|2008-07-14 18:00,15,883,883,883,883,0
20090501|2008-07-15 01:00,15,885,885,885,885,0
20090501|2008-07-15 01:30,15,885,885,885,885,0
20090501|2008-07-15 03:30,15,885.5,885.5,885.5,885.5,0
20090501|2008-07-15 09:30,15,889.25,889.5,877.5,878,0
20090501|2008-07-15 10:00,15,880.5,880.5,873.75,875.25,0
20090501|2008-07-15 10:30,15,874.5,874.5,874.5,874.5,0
20090501|2008-07-15 11:30,15,874,874,873.75,873.75,0
20090501|2008-07-15 12:00,15,870.75,870.75,870.75,870.75,0
20090501|2008-07-15 12:30,15,870.75,870.75,870.75,870.75,0
20090501|2008-07-15 13:00,15,871,871,871,871,0
20090501|2008-07-15 13:30,15,870,870,870,870,0
20090501|2008-07-15 18:00,16,870,870,870,870,0
20090501|2008-07-16 09:30,16,864.5,866,856.75,865.75,0
20090501|2008-07-16 10:00,16,866,867,865,865,0
20090501|2008-07-16 10:30,16,866,877,866,877,0
20090501|2008-07-16 11:30,16,881.5,895,881.5,895,0
20090501|2008-07-16 12:00,16,891.5,891.5,889.75,889.75,0
20090501|2008-07-16 13:00,16,892.25,895.75,889,894.75,0
20090501|2008-07-16 13:30,16,894.5,894.5,894.5,894.5,0
20090501|2008-07-16 18:00,17,894,894,894,894,0
20090501|2008-07-16 20:30,17,893.5,893.5,893.5,893.5,0
20090501|2008-07-17 09:30,17,890,890.75,889.75,889.75,0
20090501|2008-07-17 10:00,17,885.75,885.75,885.75,885.75,0
20090501|2008-07-17 10:30,17,879,879,870.5,870.5,0
20090501|2008-07-17 11:00,17,872,876.75,872,876.75,0
20090501|2008-07-17 11:30,17,879,886,879,886,0
20090501|2008-07-17 12:00,17,882.75,882.75,877,877,0
20090501|2008-07-17 12:30,17,877,877,877,877,0
20090501|2008-07-17 13:00,17,873.75,873.75,871.75,872,0
20090501|2008-07-17 13:30,17,872.25,872.25,872.25,872.25,0
20090501|2008-07-17 23:00,18,876.5,876.5,876.5,876.5,0
20090501|2008-07-18 02:30,18,871.75,871.75,871.75,871.75,0
20090501|2008-07-18 03:00,18,873.75,873.75,873.75,873.75,0
20090501|2008-07-18 09:30,18,871.25,882,871.25,874.5,0
20090501|2008-07-18 10:00,18,871.5,872.25,870.75,870.75,0
20090501|2008-07-18 11:00,18,873.5,873.5,873.5,873.5,0
20090501|2008-07-18 11:30,18,869.25,869.5,867.5,869.5,0
20090501|2008-07-18 12:00,18,868.5,868.5,868.5,868.5,0
20090501|2008-07-18 13:00,18,870,870,865.5,865.5,0
20090501|2008-07-18 13:30,18,867,867,867,867,0
20090501|2008-07-21 05:00,21,864.75,864.75,864.75,864.75,0
20090501|2008-07-21 09:30,21,862,862,851,852.75,0
20090501|2008-07-21 10:00,21,850,851.75,850,851.75,0
20090501|2008-07-21 10:30,21,856.25,856.75,855.75,855.75,0
20090501|2008-07-21 11:30,21,856.5,856.5,855,855,0
20090501|2008-07-21 12:00,21,856,856,856,856,0
20090501|2008-07-21 12:30,21,858.25,859.5,858.25,859.5,0
20090501|2008-07-21 13:00,21,853.25,853.25,853.25,853.25,0
20090501|2008-07-21 13:30,21,853,853,853,853,0
20090501|2008-07-21 18:00,22,850.5,850.5,850.5,850.5,0
20090501|2008-07-22 09:30,22,851,853.25,846.75,853.25,0
20090501|2008-07-22 10:00,22,858.5,858.5,857,857,0
20090501|2008-07-22 10:30,22,857.5,857.5,853.5,853.5,0
20090501|2008-07-22 11:00,22,854.5,860.5,854.5,860.5,0
20090501|2008-07-22 12:30,22,857.25,857.25,857.25,857.25,0
20090501|2008-07-22 13:00,22,855.75,857,855,855,0
20090501|2008-07-22 13:30,22,855.5,855.5,855.5,855.5,0
20090501|2008-07-22 20:30,23,848,848,848,848,0
20090501|2008-07-23 09:30,23,840,847,835.25,835.25,0
20090501|2008-07-23 10:00,23,836.5,840,836,838.5,0
20090501|2008-07-23 10:30,23,839.75,841.25,839.25,841,0
20090501|2008-07-23 11:00,23,842.75,858.25,839.5,854,0
20090501|2008-07-23 11:30,23,850,850,850,850,0
20090501|2008-07-23 12:00,23,848.75,850,845.5,846.25,0
20090501|2008-07-23 12:30,23,847.5,859,847.5,859,0
20090501|2008-07-23 13:00,23,853,856,843.25,843.25,0
20090501|2008-07-23 13:30,23,843.5,843.5,843.5,843.5,0
20090501|2008-07-23 22:00,24,845,845,845,845,0
20090501|2008-07-24 09:30,24,845,845.25,842.75,842.75,0
20090501|2008-07-24 10:00,24,847.5,852.5,847.5,850.5,0
20090501|2008-07-24 10:30,24,848.5,848.5,846,846,0
20090501|2008-07-24 11:00,24,847.75,847.75,847.75,847.75,0
20090501|2008-07-24 12:00,24,851.75,853.75,851.75,851.75,0
20090501|2008-07-24 12:30,24,852,852,852,852,0
20090501|2008-07-24 13:00,24,850,850,848,848,0
20090501|2008-07-24 13:30,24,847.25,847.25,847.25,847.25,0
20090501|2008-07-25 09:30,25,843.25,856.5,843.25,855.5,0
20090501|2008-07-25 10:00,25,855,855.25,853.5,855.25,0
20090501|2008-07-25 11:00,25,858,858,858,858,0
20090501|2008-07-25 11:30,25,855.5,857,855.5,857,0
20090501|2008-07-25 12:30,25,859,876.25,858.25,876,0
20090501|2008-07-25 13:00,25,875,875,867.75,867.75,0
20090501|2008-07-25 13:30,25,868.25,868.25,868.25,868.25,0
20090501|2008-07-27 18:00,28,868,868,868,868,0
20090501|2008-07-28 09:30,28,878.25,878.25,878.25,878.25,0
20090501|2008-07-28 10:00,28,872,872.5,870,872,0
20090501|2008-07-28 10:30,28,862.5,862.5,862.5,862.5,0
20090501|2008-07-28 11:00,28,857,857,857,857,0
20090501|2008-07-28 11:30,28,858.75,862.25,858.75,860,0
20090501|2008-07-28 12:00,28,857,858,857,858,0
20090501|2008-07-28 12:30,28,862.25,862.25,862.25,862.25,0
20090501|2008-07-28 13:00,28,860.25,860.25,857,857,0
20090501|2008-07-28 13:30,28,857.25,857.25,857.25,857.25,0
20090501|2008-07-29 09:30,29,847.5,847.5,839.75,843.75,0
20090501|2008-07-29 10:00,29,843,845.25,843,845.25,0
20090501|2008-07-29 10:30,29,846,846,845,845,0
20090501|2008-07-29 11:00,29,845,845,845,845,0
20090501|2008-07-29 11:30,29,850.75,850.75,850.75,850.75,0
20090501|2008-07-29 12:00,29,852,852,852,852,0
20090501|2008-07-29 12:30,29,853.5,857,853.5,857,0
20090501|2008-07-29 13:00,29,855,856,854.5,854.5,0
20090501|2008-07-29 13:30,29,853.75,853.75,853.75,853.75,0
20090501|2008-07-29 18:00,30,858.75,858.75,858.25,858.25,0
20090501|2008-07-30 09:30,30,849.75,851,846,846,0
20090501|2008-07-30 10:00,30,846.25,846.25,846.25,846.25,0
20090501|2008-07-30 11:30,30,854,854,849,849,0
20090501|2008-07-30 13:00,30,852,853,849,849,0
20090501|2008-07-30 13:30,30,849.75,849.75,849.75,849.75,0
20090501|2008-07-30 21:00,31,852,852,852,852,0
20090501|2008-07-31 09:30,31,845.5,856,845.5,847.75,0
20090501|2008-07-31 10:00,31,854,855,854,855,0
20090501|2008-07-31 10:30,31,858,860,856.75,857.25,0
20090501|2008-07-31 11:00,31,856,859.75,856,859.75,0
20090501|2008-07-31 12:00,31,856.25,856.25,855.75,856,0
20090501|2008-07-31 12:30,31,855.5,855.5,855.5,855.5,0
20090501|2008-07-31 13:00,31,855,855,845.5,845.5,0
20090501|2008-07-31 13:30,31,846.5,846.5,846.5,846.5,0
20090501|2008-07-31 18:00,1,847,847,847,847,0
20090501|2008-08-01 09:30,1,852.5,866.75,852.5,862,0
20090501|2008-08-01 10:00,1,861,865.5,860.25,860.25,0
20090501|2008-08-01 10:30,1,861.5,862,860,862,0
20090501|2008-08-01 11:00,1,856.5,860,856.5,858,0
20090501|2008-08-01 11:30,1,856.25,856.25,852,852,0
20090501|2008-08-01 12:00,1,856.5,856.5,854.25,855.25,0
20090501|2008-08-01 12:30,1,859.25,859.25,858.75,858.75,0
20090501|2008-08-01 13:00,1,858.5,858.75,852,857.5,0
20090501|2008-08-01 13:30,1,855,855,855,855,0
20090501|2008-08-03 21:30,4,849.5,850,849.5,850,0
20090501|2008-08-03 22:30,4,853,853,853,853,0
20090501|2008-08-03 23:30,4,853,853,853,853,0
20090501|2008-08-04 01:00,4,854,854,854,854,0
20090501|2008-08-04 09:30,4,847,847,821.75,829.25,0
20090501|2008-08-04 10:00,4,830,830,824.75,824.75,0
20090501|2008-08-04 10:30,4,823,823,820.25,821,0
20090501|2008-08-04 11:00,4,819,822,817.5,817.5,0
20090501|2008-08-04 11:30,4,821.25,821.25,821.25,821.25,0
20090501|2008-08-04 12:30,4,825.25,825.25,824.5,824.5,0
20090501|2008-08-04 13:00,4,824.75,824.75,821.25,821.25,0
20090501|2008-08-04 13:30,4,821.75,821.75,821.75,821.75,0
20090501|2008-08-05 04:00,5,812.5,812.5,812.5,812.5,0
20090501|2008-08-05 09:30,5,820.5,830.75,820.25,830.75,0
20090501|2008-08-05 10:00,5,833,834,833,833.5,0
20090501|2008-08-05 10:30,5,834,843.75,834,843.75,0
20090501|2008-08-05 11:00,5,845.5,845.75,845.5,845.5,0
20090501|2008-08-05 11:30,5,854.25,864,854.25,863,0
20090501|2008-08-05 12:00,5,858.25,858.25,855.5,856.5,0
20090501|2008-08-05 12:30,5,858,862,856.5,861.75,0
20090501|2008-08-05 13:00,5,847.25,847.25,843.5,843.5,0
20090501|2008-08-05 13:30,5,843.25,843.25,843.25,843.25,0
20090501|2008-08-06 09:30,6,852.5,852.5,843.25,845.25,0
20090501|2008-08-06 10:00,6,840.5,843,820,820.25,0
20090501|2008-08-06 10:30,6,819.5,820.5,815.5,815.5,0
20090501|2008-08-06 11:00,6,832,832,825.5,828,0
20090501|2008-08-06 11:30,6,825.5,829.75,825,829.75,0
20090501|2008-08-06 12:00,6,825,829.25,825,829.25,0
20090501|2008-08-06 12:30,6,826.5,830,824,828,0
20090501|2008-08-06 13:00,6,826,828.5,826,828,0
20090501|2008-08-06 13:30,6,829,829,829,829,0
20090501|2008-08-07 09:30,7,846,863.5,844.5,860,0
20090501|2008-08-07 10:00,7,862,867.75,862,867.75,0
20090501|2008-08-07 10:30,7,863.5,863.5,863.25,863.25,0
20090501|2008-08-07 11:00,7,873.5,877,872.5,872.5,0
20090501|2008-08-07 11:30,7,869.75,869.75,867.25,868,0
20090501|2008-08-07 12:00,7,868.75,868.75,865,865.75,0
20090501|2008-08-07 12:30,7,873,879,872.75,879,0
20090501|2008-08-07 13:00,7,874.25,884,874.25,884,0
20090501|2008-08-07 13:30,7,884.25,884.25,884.25,884.25,0
20090501|2008-08-08 09:30,8,849,865.5,849,857.5,0
20090501|2008-08-08 10:00,8,857,857.5,851.5,855.5,0
20090501|2008-08-08 10:30,8,855,855,848,848,0
20090501|2008-08-08 11:00,8,836.75,838.25,836.25,836.25,0
20090501|2008-08-08 11:30,8,832.75,833.25,830,831.5,0
20090501|2008-08-08 12:30,8,836,836,832,832,0
20090501|2008-08-08 13:00,8,831.5,831.5,828,828.25,0
20090501|2008-08-08 13:30,8,829.25,829.25,829.25,829.25,0
20090501|2008-08-11 09:30,11,830,847.75,830,845.5,0
20090501|2008-08-11 10:00,11,844.5,853.5,844.5,853.5,0
20090501|2008-08-11 10:30,11,855,858.5,855,858.5,0
20090501|2008-08-11 11:00,11,858.5,874.75,858.25,874.75,0
20090501|2008-08-11 11:30,11,865.75,865.75,865,865,0
20090501|2008-08-11 12:00,11,870,870,870,870,0
20090501|2008-08-11 12:30,11,864.75,865,854.25,854.25,0
20090501|2008-08-11 13:00,11,856.5,858.25,850.75,858,0
20090501|2008-08-11 13:30,11,857.5,857.5,857.5,857.5,0
20090501|2008-08-12 09:30,12,860,860.5,848.75,852,0
20090501|2008-08-12 10:00,12,849.75,849.75,843.5,843.75,0
20090501|2008-08-12 10:30,12,847,847.25,847,847.25,0
20090501|2008-08-12 11:00,12,850,850,850,850,0
20090501|2008-08-12 11:30,12,850.25,851,850,850.25,0
20090501|2008-08-12 12:00,12,848.5,848.5,848.5,848.5,0
20090501|2008-08-12 12:30,12,860,860,860,860,0
20090501|2008-08-12 13:00,12,861.25,861.25,855.5,857.5,0
20090501|2008-08-12 13:30,12,854.5,854.5,854.5,854.5,0
20090501|2008-08-13 02:30,13,859,859,859,859,0
20090501|2008-08-13 09:30,13,865.25,872,865.25,869,0
20090501|2008-08-13 10:00,13,870.5,881.5,870.5,881.5,0
20090501|2008-08-13 10:30,13,879.25,902,879.25,898,1
20090501|2008-08-13 11:00,13,898,901,894.75,901,0
20090501|2008-08-13 11:30,13,900.75,914,896.75,914,0
20090501|2008-08-13 12:30,13,914.5,914.5,914.5,914.5,0
20090501|2008-08-13 13:30,13,914.5,914.5,914.5,914.5,0
20090501|2008-08-13 18:00,14,914,925,914,925,0
20090501|2008-08-13 19:30,14,929.75,929.75,929.75,929.75,0
20090501|2008-08-13 21:30,14,930,930,930,930,0
20090501|2008-08-14 09:30,14,926.75,951,919.25,922.5,0
20090501|2008-08-14 10:00,14,937,937.75,915.5,922.5,0
20090501|2008-08-14 10:30,14,922.5,922.5,920.25,921,0
20090501|2008-08-14 11:00,14,917,917,905,905,0
20090501|2008-08-14 11:30,14,904.75,908.75,902,902,0
20090501|2008-08-14 12:00,14,909.5,913.75,908,908,0
20090501|2008-08-14 12:30,14,926.75,926.75,922,924.5,0
20090501|2008-08-14 13:00,14,922.5,929.25,915,928.25,0
20090501|2008-08-14 13:30,14,929.75,929.75,929.75,929.75,0
20090501|2008-08-15 09:30,15,915,917.5,910,913.25,0
20090501|2008-08-15 10:00,15,912.75,912.75,896.25,896.25,0
20090501|2008-08-15 10:30,15,892.5,899.75,887,897.5,0
20090501|2008-08-15 11:00,15,890.5,893.5,882,883,0
20090501|2008-08-15 12:00,15,889.75,889.75,889.75,889.75,0
20090501|2008-08-15 12:30,15,891.5,891.5,891.5,891.5,0
20090501|2008-08-15 13:00,15,891.25,891.25,890.5,890.5,0
20090501|2008-08-15 13:30,15,889.5,889.5,889.5,889.5,0
20090501|2008-08-17 18:00,18,894,902,892.75,902,0
20090501|2008-08-18 09:30,18,905.25,905.25,896.5,902.75,0
20090501|2008-08-18 10:00,18,901,915,901,915,0
20090501|2008-08-18 10:30,18,918,926.25,918,926.25,0
20090501|2008-08-18 11:00,18,937,937,930,930,0
20090501|2008-08-18 11:30,18,927,927,917.5,920,0
20090501|2008-08-18 12:00,18,927.75,928,927.75,928,0
20090501|2008-08-18 12:30,18,929.5,930.25,929.5,930.25,0
20090501|2008-08-18 13:00,18,926.25,929.25,917,925,0
20090501|2008-08-18 13:30,18,924.75,924.75,924.75,924.75,0
20090501|2008-08-19 09:30,19,910,926.75,910,926.75,0
20090501|2008-08-19 10:00,19,926.5,935.5,926,931.5,0
20090501|2008-08-19 10:30,19,931.5,932.5,931.5,932.5,0
20090501|2008-08-19 11:00,19,932,937.25,923,923,0
20090501|2008-08-19 11:30,19,921.5,923.5,914.5,923.5,0
20090501|2008-08-19 12:00,19,926,926,912.5,912.5,0
20090501|2008-08-19 12:30,19,906.5,906.5,906.5,906.5,0
20090501|2008-08-19 13:00,19,918.5,919,910,910,0
20090501|2008-08-19 13:30,19,910.25,910.25,910.25,910.25,0
20090501|2008-08-19 18:00,20,912.5,914,912.5,914,0
20090501|2008-08-20 09:30,20,921.5,931,915.25,923.25,0
20090501|2008-08-20 10:00,20,924,924.25,924,924.25,0
20090501|2008-08-20 10:30,20,929,934.25,926.25,927.75,0
20090501|2008-08-20 11:00,20,929.25,929.25,929,929,0
20090501|2008-08-20 11:30,20,931.25,937.5,931.25,937.5,0
20090501|2008-08-20 12:00,20,940.5,940.5,937.25,937.25,0
20090501|2008-08-20 13:00,20,929.5,940.75,929.5,940.75,0
20090501|2008-08-20 13:30,20,939.75,939.75,939.75,939.75,0
20090501|2008-08-20 18:00,21,936,937,936,937,0
20090501|2008-08-21 02:30,21,941.75,941.75,941.75,941.75,0
20090501|2008-08-21 09:30,21,958,993.5,958,992.75,0
20090501|2008-08-21 10:00,21,982.25,982.25,981.75,981.75,0
20090501|2008-08-21 10:30,21,975.75,976,973.75,974.5,0
20090501|2008-08-21 11:00,21,975.5,976.5,973,974,0
20090501|2008-08-21 12:30,21,968.75,969,968.75,969,0
20090501|2008-08-21 13:00,21,969,969,959.25,959.25,0
20090501|2008-08-21 13:30,21,961.25,961.25,961.25,961.25,0
20090501|2008-08-21 18:30,22,952,952,951.75,951.75,0
20090501|2008-08-22 09:30,22,945.75,947.25,941,943.5,0
20090501|2008-08-22 10:00,22,937,940,933.75,937,0
20090501|2008-08-22 10:30,22,936.75,945.25,936.75,945.25,0
20090501|2008-08-22 11:00,22,939,939,939,939,0
20090501|2008-08-22 13:00,22,930,930,928.75,928.75,0
20090501|2008-08-22 13:30,22,929.25,929.25,929.25,929.25,0
20090501|2008-08-25 09:30,25,938.75,941.5,925.25,925.25,0
20090501|2008-08-25 10:00,25,928.5,928.5,918,919.25,0
20090501|2008-08-25 10:30,25,919.25,921.25,915.25,921.25,0
20090501|2008-08-25 11:00,25,919.25,919.25,917.25,917.25,0
20090501|2008-08-25 11:30,25,913.5,913.5,913,913,0
20090501|2008-08-25 12:00,25,914.25,916.5,910.75,916.5,0
20090501|2008-08-25 12:30,25,912.25,915,912.25,915,0
20090501|2008-08-25 13:00,25,906.5,908.75,903.75,903.75,0
20090501|2008-08-25 13:30,25,904,904,904,904,0
20090501|2008-08-25 18:00,26,907,907,907,907,0
20090501|2008-08-26 09:30,26,883.75,885.75,882.75,883.5,0
20090501|2008-08-26 10:00,26,889.75,892,889.75,892,0
20090501|2008-08-26 10:30,26,894,894,889,889,0
20090501|2008-08-26 11:00,26,891,891,886,889.75,0
20090501|2008-08-26 11:30,26,890.25,890.5,890.25,890.5,0
20090501|2008-08-26 12:00,26,892,893.5,892,892.75,0
20090501|2008-08-26 12:30,26,894.5,894.5,894.5,894.5,0
20090501|2008-08-26 13:00,26,892.25,894.5,889,894,0
20090501|2008-08-26 13:30,26,893.25,893.25,893.25,893.25,0
20090501|2008-08-26 18:00,27,894,895,894,894,0
20090501|2008-08-26 18:30,27,894,894,894,894,0
20090501|2008-08-27 09:30,27,898,898,872.5,875.75,0
20090501|2008-08-27 10:00,27,873.75,873.75,862,863,0
20090501|2008-08-27 10:30,27,861.25,866.5,861.25,863,0
20090501|2008-08-27 11:00,27,869,870.75,869,870.75,0
20090501|2008-08-27 11:30,27,867,867,861.5,861.5,0
20090501|2008-08-27 12:00,27,863,863,863,863,0
20090501|2008-08-27 12:30,27,863.25,863.75,859.5,861.75,0
20090501|2008-08-27 13:00,27,864.5,864.5,864.5,864.5,0
20090501|2008-08-27 13:30,27,864,864,864,864,0
20090501|2008-08-27 19:00,28,861.75,861.75,861.75,861.75,0
20090501|2008-08-28 09:30,28,854.25,854.5,845,853,0
20090501|2008-08-28 10:00,28,857.25,857.25,850.25,850.5,0
20090501|2008-08-28 10:30,28,849,849,844.5,844.5,0
20090501|2008-08-28 11:00,28,851,851.25,851,851.25,0
20090501|2008-08-28 11:30,28,845.5,850.5,845.5,850.5,0
20090501|2008-08-28 12:00,28,847.5,849.5,847.5,849.5,0
20090501|2008-08-28 12:30,28,851,851,848.75,848.75,0
20090501|2008-08-28 13:00,28,848.5,851.25,848.25,848.5,0
20090501|2008-08-28 13:30,28,849.25,849.25,849.25,849.25,0
20090501|2008-08-28 18:00,29,851.5,852,851.25,852,0
20090501|2008-08-29 03:00,29,845,845,845,845,0
20090501|2008-08-29 03:30,29,842.5,842.5,842.5,842.5,0
20090501|2008-08-29 09:30,29,844,851.25,843,851.25,0
20090501|2008-08-29 10:00,29,848.5,848.5,847.75,847.75,0
20090501|2008-08-29 11:00,29,847.25,849.25,846.5,848,0
20090501|2008-08-29 11:30,29,845.5,845.5,842.5,842.5,0
20090501|2008-08-29 12:00,29,840,840,840,840,0
20090501|2008-08-29 12:30,29,845,845,841,842.25,0
20090501|2008-08-29 13:00,29,843.75,844.5,838.75,838.75,0
20090501|2008-08-29 13:30,29,839.5,839.5,839.5,839.5,0
20090501|2008-09-01 18:00,2,831,831,831,831,0
20090501|2008-09-02 03:30,2,808.25,809.25,808.25,809.25,0
20090501|2008-09-02 04:30,2,800,800,800,800,0
20090501|2008-09-02 09:30,2,803.75,815.5,802,802,1
20090501|2008-09-02 10:00,2,802.5,802.5,795,802.5,0
20090501|2008-09-02 10:30,2,802,802,796.5,797.75,0
20090501|2008-09-02 11:00,2,797.75,797.75,795.75,797.75,0
20090501|2008-09-02 11:30,2,797.25,802,796.5,800.75,0
20090501|2008-09-02 12:00,2,803.25,811.75,803.25,805,0
20090501|2008-09-02 12:30,2,805,806.75,800.75,800.75,0
20090501|2008-09-02 13:00,2,801,807.5,801,805.75,0
20090501|2008-09-02 13:30,2,805,805,805,805,0
20090501|2008-09-02 19:30,3,800,800,800,800,0
20090501|2008-09-03 03:30,3,797.75,797.75,797.75,797.75,0
20090501|2008-09-03 09:30,3,803.25,812.25,803,806.5,0
20090501|2008-09-03 10:00,3,804.25,804.25,800.75,803,0
20090501|2008-09-03 10:30,3,809.5,809.5,809.5,809.5,0
20090501|2008-09-03 11:00,3,811,811,809.5,809.5,0
20090501|2008-09-03 11:30,3,810,810,810,810,0
20090501|2008-09-03 12:00,3,815,818.25,814.25,817.75,0
20090501|2008-09-03 12:30,3,815.75,815.75,815.75,815.75,0
20090501|2008-09-03 13:00,3,816.5,816.5,812.75,813,0
20090501|2008-09-03 13:30,3,813.25,813.25,813.25,813.25,0
20090501|2008-09-04 03:00,4,820,820,820,820,0
20090501|2008-09-04 05:00,4,820,821.75,820,821.75,0
20090501|2008-09-04 05:30,4,821,822.5,821,822.5,0
20090501|2008-09-04 09:30,4,818.5,823.75,815,816.75,0
20090501|2008-09-04 10:00,4,816,816,811.25,814,0
20090501|2008-09-04 10:30,4,815.25,817.25,815,817.25,0
20090501|2008-09-04 11:00,4,817.75,819.25,815.5,819.25,0
20090501|2008-09-04 11:30,4,816.5,818.25,816,816.75,0
20090501|2008-09-04 12:00,4,815.25,819.75,815.25,819.75,0
20090501|2008-09-04 12:30,4,818.25,818.25,818.25,818.25,0
20090501|2008-09-04 13:00,4,813.75,814.5,813.75,814.5,0
20090501|2008-09-04 13:30,4,815.5,815.5,815.5,815.5,0
20090501|2008-09-04 18:00,5,805,805,805,805,0
20090501|2008-09-04 19:30,5,800,800,800,800,0
20090501|2008-09-05 02:30,5,800,800,800,800,0
20090501|2008-09-05 03:30,5,795,795,795,795,0
20090501|2008-09-05 05:30,5,790,790,790,790,0
20090501|2008-09-05 09:30,5,792,793.75,784,786.5,4
20090501|2008-09-05 10:00,5,786.25,790.25,785,785,0
20090501|2008-09-05 10:30,5,788,788,784.5,786.75,0
20090501|2008-09-05 11:00,5,787,790,786.75,789.25,0
20090501|2008-09-05 11:30,5,785,788.5,785,788.5,0
20090501|2008-09-05 12:00,5,786.25,786.25,786.25,786.25,0
20090501|2008-09-05 12:30,5,784.75,784.75,784.75,784.75,0
20090501|2008-09-05 13:00,5,785.5,786,784.5,784.5,0
20090501|2008-09-05 13:30,5,788.5,788.5,788.5,788.5,0
20090501|2008-09-08 05:00,8,790,790,790,790,0
20090501|2008-09-08 09:30,8,786.5,789.25,783,787.5,0
20090501|2008-09-08 10:00,8,786.75,787.75,783.25,783.25,0
20090501|2008-09-08 10:30,8,783.75,783.75,781,783.5,0
20090501|2008-09-08 11:30,8,785.25,787,785.25,787,0
20090501|2008-09-08 12:00,8,788,792,788,790.25,0
20090501|2008-09-08 13:00,8,786.75,786.75,780,780,0
20090501|2008-09-08 13:30,8,780.75,780.75,780.75,780.75,0
20090501|2008-09-08 18:00,9,780,780,780,780,0
20090501|2008-09-08 19:00,9,775,775,775,775,0
20090501|2008-09-09 00:30,9,765,765,765,765,0
20090501|2008-09-09 05:30,9,765,765,765,765,0
20090501|2008-09-09 09:30,9,763.25,763.75,756.75,761.25,0
20090501|2008-09-09 10:00,9,761,763,760,762.75,0
20090501|2008-09-09 10:30,9,764.25,764.25,760,761.5,0
20090501|2008-09-09 11:00,9,762.25,762.25,762.25,762.25,0
20090501|2008-09-09 11:30,9,768.25,775.5,768.25,774,0
20090501|2008-09-09 12:00,9,771.75,772,771.75,772,0
20090501|2008-09-09 12:30,9,775.75,776.25,768.25,768.25,0
20090501|2008-09-09 13:00,9,769.5,771.5,764.75,765.25,0
20090501|2008-09-09 13:30,9,767,767,767,767,0
20090501|2008-09-09 18:00,10,765,765.75,765,765.75,0
20090501|2008-09-09 19:30,10,760,760,760,760,0
20090501|2008-09-10 03:30,10,770.75,770.75,770.75,770.75,0
20090501|2008-09-10 09:30,10,765.25,765.25,755,757,0
20090501|2008-09-10 10:00,10,756.25,756.25,755.25,755.25,0
20090501|2008-09-10 10:30,10,754.25,754.25,754.25,754.25,0
20090501|2008-09-10 11:00,10,755.25,757.25,754.75,757.25,0
20090501|2008-09-10 11:30,10,758.25,759.75,756.5,756.5,0
20090501|2008-09-10 12:00,10,757.25,757.25,757,757.25,0
20090501|2008-09-10 12:30,10,758,765.75,758,764.5,0
20090501|2008-09-10 13:00,10,765,765,761.75,762.25,0
20090501|2008-09-10 13:30,10,762,762,762,762,0
20090501|2008-09-10 18:00,11,762.5,762.5,761.25,762,0
20090501|2008-09-11 03:00,11,755,755,755,755,0
20090501|2008-09-11 09:30,11,751,759,750,755.75,0
20090501|2008-09-11 10:00,11,758.5,759.75,758.5,759.75,0
20090501|2008-09-11 10:30,11,767.75,767.75,767.75,767.75,0
20090501|2008-09-11 11:00,11,767,767,767,767,0
20090501|2008-09-11 12:00,11,763.5,763.5,762.25,762.25,0
20090501|2008-09-11 12:30,11,763,764,763,764,0
20090501|2008-09-11 13:00,11,763.75,764.75,762,762.75,0
20090501|2008-09-11 13:30,11,762.25,762.25,762.25,762.25,0
20090501|2008-09-11 21:30,12,767,767,767,767,0
20090501|2008-09-12 09:30,12,778.25,778.25,760,760.75,0
20090501|2008-09-12 10:00,12,758,758,753.75,753.75,0
20090501|2008-09-12 11:30,12,762.5,764.25,762.5,763,0
20090501|2008-09-12 12:00,12,758.5,758.75,755,755,0
20090501|2008-09-12 12:30,12,753.25,753.5,752,752,0
20090501|2008-09-12 13:00,12,754.5,759.75,754.5,758,0
20090501|2008-09-12 13:30,12,755.25,755.25,755.25,755.25,0
20090501|2008-09-15 04:00,15,750,750,750,750,0
20090501|2008-09-15 04:30,15,745,745,740,740,0
20090501|2008-09-15 05:00,15,739.5,739.5,739.5,739.5,0
20090501|2008-09-15 05:30,15,744,745,744,745,0
20090501|2008-09-15 09:30,15,745.75,754.25,744.75,753,0
20090501|2008-09-15 10:00,15,761.25,772,761.25,771.75,0
20090501|2008-09-15 10:30,15,764.75,764.75,761.75,764.25,0
20090501|2008-09-15 11:00,15,770.75,773,765.25,765.25,0
20090501|2008-09-15 11:30,15,767,770,767,768.25,0
20090501|2008-09-15 12:30,15,769.25,769.25,769,769,0
20090501|2008-09-15 13:00,15,762,763.25,761,763.25,0
20090501|2008-09-15 13:30,15,762,762,762,762,0
20090501|2008-09-15 19:30,16,764.5,764.5,764.5,764.5,0
20090501|2008-09-16 04:30,16,749.25,749.25,749.25,749.25,0
20090501|2008-09-16 09:30,16,755.25,755.75,748,748.5,0
20090501|2008-09-16 10:00,16,749.25,754,749.25,750,0
20090501|2008-09-16 10:30,16,747,747,742,746.25,0
20090501|2008-09-16 11:00,16,745,745,738.5,742,0
20090501|2008-09-16 11:30,16,738,738,732,732,0
20090501|2008-09-16 12:00,16,732.5,737.75,729.5,729.75,0
20090501|2008-09-16 12:30,16,729.5,738.25,728,733.75,0
20090501|2008-09-16 13:00,16,735,735,722.25,722.25,0
20090501|2008-09-17 09:30,17,733,740.75,722.25,735.5,0
20090501|2008-09-17 10:00,17,734,734,734,734,0
20090501|2008-09-17 10:30,17,731.5,740,728.25,740,0
20090501|2008-09-17 11:00,17,740.5,745,740,740,0
20090501|2008-09-17 11:30,17,739.25,739.5,739.25,739.5,0
20090501|2008-09-17 12:00,17,737,741.25,737,738,0
20090501|2008-09-17 12:30,17,740.5,748.25,740.5,748.25,0
20090501|2008-09-17 13:00,17,750,759.25,747.75,759.25,0
20090501|2008-09-17 13:30,17,758.75,758.75,758.75,758.75,0
20090501|2008-09-18 09:30,18,756.25,756.5,749.75,752.25,0
20090501|2008-09-18 10:00,18,749.75,749.75,745,745,0
20090501|2008-09-18 10:30,18,742,742.75,728.75,732,0
20090501|2008-09-18 11:00,18,728,728,726,726.25,0
20090501|2008-09-18 11:30,18,729,729,725,725,0
20090501|2008-09-18 12:00,18,728.5,728.5,727.25,727.5,0
20090501|2008-09-18 12:30,18,730.5,730.5,730.5,730.5,0
20090501|2008-09-18 13:00,18,726.75,727,725.25,726,0
20090501|2008-09-18 13:30,18,725.5,725.5,725.5,725.5,0
20090501|2008-09-19 09:30,19,743,746.75,732.25,733.25,0
20090501|2008-09-19 10:30,19,737.25,744.25,737.25,744.25,0
20090501|2008-09-19 11:00,19,747.25,750,746.75,750,0
20090501|2008-09-19 11:30,19,748.25,751.25,748,751,0
20090501|2008-09-19 12:00,19,751,754.5,750.75,754.5,0
20090501|2008-09-19 12:30,19,752.75,752.75,752.75,752.75,0
20090501|2008-09-19 13:00,19,753.25,755,752,755,0
20090501|2008-09-19 13:30,19,750.25,750.25,750.25,750.25,0
20090501|2008-09-21 18:00,22,750.25,750.25,750.25,750.25,0
20090501|2008-09-21 18:30,22,765.75,765.75,765.75,765.75,0
20090501|2008-09-21 19:30,22,761.75,761.75,761.75,761.75,0
20090501|2008-09-21 22:00,22,762.5,762.5,762.5,762.5,0
20090501|2008-09-22 03:00,22,769.25,770,769.25,770,0
20090501|2008-09-22 04:30,22,765,765,765,765,0
20090501|2008-09-22 09:30,22,776.25,787.75,776.25,786,0
20090501|2008-09-22 10:00,22,782.25,782.25,782.25,782.25,0
20090501|2008-09-22 10:30,22,778,778,778,778,0
20090501|2008-09-22 11:00,22,776,776,776,776,0
20090501|2008-09-22 11:30,22,770,778,769.75,778,0
20090501|2008-09-22 12:00,22,773,773,773,773,0
20090501|2008-09-22 12:30,22,773,773,771.75,771.75,0
20090501|2008-09-22 13:00,22,771.25,771.25,771,771,0
20090501|2008-09-22 13:30,22,770.75,770.75,770.75,770.75,0
20090501|2008-09-23 09:30,23,771,775,768.75,772.75,0
20090501|2008-09-23 10:00,23,773,776,765,765.25,1
20090501|2008-09-23 10:30,23,762,762,762,762,0
20090501|2008-09-23 11:00,23,769,770,768,768,0
20090501|2008-09-23 12:00,23,764,764,764,764,0
20090501|2008-09-23 12:30,23,767.25,777.5,766.25,777.5,0
20090501|2008-09-23 13:00,23,778.25,787.25,778.25,781,0
20090501|2008-09-23 13:30,23,783.5,783.5,783.5,783.5,0
20090501|2008-09-24 03:00,24,789,789,788,788,0
20090501|2008-09-24 03:30,24,788,788,788,788,0
20090501|2008-09-24 09:30,24,786.5,788,783,783.5,0
20090501|2008-09-24 10:00,24,779,779,777.25,777.5,0
20090501|2008-09-24 10:30,24,771.5,773,765,768.5,0
20090501|2008-09-24 11:00,24,766,766,766,766,0
20090501|2008-09-24 11:30,24,763.25,765,763.25,765,0
20090501|2008-09-24 12:00,24,761.75,761.75,758.25,758.25,0
20090501|2008-09-24 12:30,24,763,764.25,763,763.75,0
20090501|2008-09-24 13:00,24,759.25,766,759.25,763.75,0
20090501|2008-09-24 13:30,24,765,765,765,765,0
20090501|2008-09-25 05:30,25,760.25,760.25,760.25,760.25,0
20090501|2008-09-25 09:30,25,758,759.75,758,758.75,0
20090501|2008-09-25 10:00,25,760.25,765.75,760.25,765.75,0
20090501|2008-09-25 10:30,25,762.75,763.5,762.75,763.5,0
20090501|2008-09-25 11:00,25,763.5,770.75,763.5,770.75,0
20090501|2008-09-25 11:30,25,775,775,775,775,0
20090501|2008-09-25 12:30,25,769.5,769.75,769.5,769.75,0
20090501|2008-09-25 13:00,25,769.75,771,765,765,0
20090501|2008-09-25 13:30,25,770.5,770.5,770.5,770.5,0
20090501|2008-09-26 09:30,26,760,762.5,755,756.25,0
20090501|2008-09-26 10:00,26,756.5,756.5,755,755.25,0
20090501|2008-09-26 10:30,26,757.75,758,750.25,751.5,0
20090501|2008-09-26 11:00,26,751.5,751.5,751.5,751.5,0
20090501|2008-09-26 11:30,26,755,756,755,756,0
20090501|2008-09-26 12:00,26,756,756,756,756,0
20090501|2008-09-26 12:30,26,752,752,752,752,0
20090501|2008-09-26 13:00,26,752,752.25,750,750,0
20090501|2008-09-26 13:30,26,751,751,751,751,0
20090501|2008-09-28 18:00,29,750,750,746,746,0
20090501|2008-09-28 20:30,29,743,743,743,743,0
20090501|2008-09-28 21:30,29,742,742,740.25,740.25,0
20090501|2008-09-28 22:00,29,740,740,740,740,0
20090501|2008-09-29 03:30,29,735.75,735.75,735.75,735.75,0
20090501|2008-09-29 09:30,29,735.75,735.75,713.75,713.75,0
20090501|2008-09-29 10:00,29,716.5,716.5,716.5,716.5,0
20090501|2008-09-29 10:30,29,716,720,715,715.5,0
20090501|2008-09-29 11:00,29,715,717.5,713.75,715,0
20090501|2008-09-29 11:30,29,717.5,717.75,716.25,717.5,0
20090501|2008-09-29 12:00,29,717,719,717,719,0
20090501|2008-09-29 12:30,29,715.5,716.25,709,709.25,0
20090501|2008-09-29 13:00,29,709.5,711.25,703.5,705.75,0
20090501|2008-09-29 13:30,29,703.5,703.5,703.5,703.5,0
20090501|2008-09-29 19:00,30,700,700,700,700,0
20090501|2008-09-30 04:00,30,722,722,722,722,0
20090501|2008-09-30 04:30,30,715.75,715.75,715.25,715.25,0
20090501|2008-09-30 09:30,30,714.75,719.5,710,719.5,0
20090501|2008-09-30 10:00,30,720,720,711,715.25,0
20090501|2008-09-30 10:30,30,712.75,714.5,709.5,709.75,0
20090501|2008-09-30 11:00,30,708.75,716.25,708.75,716.25,0
20090501|2008-09-30 11:30,30,716.25,720.5,716.25,720.5,0
20090501|2008-09-30 12:00,30,722,722,722,722,0
20090501|2008-09-30 12:30,30,720.75,721.5,719.75,719.75,0
20090501|2008-09-30 13:00,30,717,718.5,712.25,715.25,0
20090501|2008-09-30 13:30,30,716.25,716.25,716.25,716.25,0
20090501|2008-09-30 18:00,1,720,720,716.25,719.5,0
20090501|2008-09-30 19:30,1,715,715,715,715,0
20090501|2008-10-01 03:30,1,725,725,725,725,0
20090501|2008-10-01 05:00,1,722.5,722.5,722.5,722.5,0
20090501|2008-10-01 09:30,1,716.25,717.25,708.75,712.75,0
20090501|2008-10-01 10:00,1,712,715,706.25,711.25,0
20090501|2008-10-01 10:30,1,713.75,714,711.25,711.25,0
20090501|2008-10-01 11:00,1,707,707,707,707,0
20090501|2008-10-01 11:30,1,709.5,709.5,709.5,709.5,0
20090501|2008-10-01 12:00,1,707.25,710.5,707.25,710.5,0
20090501|2008-10-01 13:00,1,711.75,711.75,704,704.25,0
20090501|2008-10-01 13:30,1,706.25,706.25,706.25,706.25,0
20090501|2008-10-01 23:00,2,711,711,711,711,0
20090501|2008-10-02 03:00,2,700,700,700,700,0
20090501|2008-10-02 09:30,2,699.25,699.25,680.75,680.75,0
20090501|2008-10-02 10:00,2,681.25,681.25,675.25,677.25,0
20090501|2008-10-02 10:30,2,678.75,680.75,678.75,679.5,0
20090501|2008-10-02 11:00,2,679.75,679.75,678.5,679,0
20090501|2008-10-02 11:30,2,677,677,673.5,673.5,0
20090501|2008-10-02 12:00,2,673.5,673.5,673,673.5,0
20090501|2008-10-02 12:30,2,673,673.25,668,668,0
20090501|2008-10-02 13:00,2,673.75,674.25,668.75,671.5,0
20090501|2008-10-02 13:30,2,671.75,671.75,671.75,671.75,0
20090501|2008-10-02 18:00,3,671,671,668.5,669.25,0
20090501|2008-10-03 09:30,3,676.5,689.75,674,689.75,0
20090501|2008-10-03 10:00,3,689,689,682.75,683,0
20090501|2008-10-03 10:30,3,680.25,682.5,680.25,682.5,0
20090501|2008-10-03 12:00,3,683,685.25,683,683,0
20090501|2008-10-03 12:30,3,681.5,681.5,681,681,0
20090501|2008-10-03 13:00,3,681,682.25,677,677,0
20090501|2008-10-03 13:30,3,676.25,676.25,676.25,676.25,0
20090501|2008-10-05 18:00,6,673,673,667.75,667.75,0
20090501|2008-10-05 20:00,6,651.75,651.75,651.75,651.75,0
20090501|2008-10-05 21:30,6,652.25,652.25,652.25,652.25,0
20090501|2008-10-05 22:00,6,652.25,652.25,651,651,0
20090501|2008-10-05 22:30,6,651,651,651,651,0
20090501|2008-10-05 23:30,6,650,650,650,650,0
20090501|2008-10-06 01:00,6,650,650,650,650,0
20090501|2008-10-06 03:00,6,647.75,647.75,647.75,647.75,0
20090501|2008-10-06 09:30,6,640.25,648.5,637.5,648.5,0
20090501|2008-10-06 10:00,6,652.5,652.5,646.25,648.25,0
20090501|2008-10-06 10:30,6,649,649.75,645,645,0
20090501|2008-10-06 11:00,6,647.5,648.5,645.75,648.5,0
20090501|2008-10-06 11:30,6,645.5,646.5,640.25,640.25,0
20090501|2008-10-06 12:00,6,639.75,639.75,635.25,635.75,0
20090501|2008-10-06 12:30,6,634,634,624.5,624.75,0
20090501|2008-10-06 13:00,6,624.5,631,624.5,629.5,0
20090501|2008-10-06 13:30,6,629.75,629.75,629.75,629.75,0
20090501|2008-10-07 01:30,7,640.75,641,640.75,641,0
20090501|2008-10-07 03:00,7,641.25,641.25,641.25,641.25,0
20090501|2008-10-07 09:30,7,642.25,649.75,640.25,649.75,0
20090501|2008-10-07 10:00,7,641,641,640.5,640.5,0
20090501|2008-10-07 10:30,7,641,647,641,645.75,0
20090501|2008-10-07 11:00,7,648.5,648.5,645.5,645.5,0
20090501|2008-10-07 11:30,7,643.25,643.25,643,643.25,0
20090501|2008-10-07 12:00,7,642.5,642.5,638,638,0
20090501|2008-10-07 12:30,7,630,635.25,629.75,634.75,0
20090501|2008-10-07 13:00,7,635.75,641.75,635.5,641.75,0
20090501|2008-10-07 15:30,7,638.75,638.75,638.75,638.75,0
20090501|2008-10-07 19:00,8,637.75,637.75,637.75,637.75,0
20090501|2008-10-08 01:00,8,638.25,638.25,638,638,0
20090501|2008-10-08 02:30,8,635.5,635.75,635.5,635.75,0
20090501|2008-10-08 03:00,8,623.75,623.75,623.75,623.75,0
20090501|2008-10-08 04:00,8,626.75,626.75,626.75,626.75,0
20090501|2008-10-08 09:30,8,634,636,628,636,0
20090501|2008-10-08 10:00,8,635.25,639.25,635.25,639.25,0
20090501|2008-10-08 10:30,8,643,643,640,640,0
20090501|2008-10-08 11:00,8,642,642,642,642,0
20090501|2008-10-08 11:30,8,643,646.25,643,646.25,0
20090501|2008-10-08 12:00,8,646.75,650,646.75,648,0
20090501|2008-10-08 12:30,8,648,648.25,646.5,648,0
20090501|2008-10-08 13:00,8,647.5,649.25,642.25,642.25,0
20090501|2008-10-08 13:30,8,643,643,643,643,0
20090501|2008-10-09 04:00,9,651.5,651.5,651.5,651.5,0
20090501|2008-10-09 09:30,9,653.25,655.75,636.75,642.5,0
20090501|2008-10-09 10:00,9,641.25,641.25,638.5,638.5,0
20090501|2008-10-09 10:30,9,638.5,642,638,640.75,0
20090501|2008-10-09 11:00,9,639.5,639.75,638.5,638.75,0
20090501|2008-10-09 11:30,9,638.25,639.25,637,637,0
20090501|2008-10-09 12:00,9,639,643.25,637.5,643.25,0
20090501|2008-10-09 12:30,9,641.25,642.5,639.75,642.5,0
20090501|2008-10-09 13:00,9,643.75,647,638.25,638.25,0
20090501|2008-10-09 13:30,9,640.75,640.75,640.75,640.75,0
20090501|2008-10-09 18:00,10,637.5,637.5,621,622,0
20090501|2008-10-10 03:00,10,623,623,623,623,0
20090501|2008-10-10 09:30,10,613.25,613.25,593.5,594.75,0
20090501|2008-10-10 10:00,10,595.5,602.75,595,599,0
20090501|2008-10-10 10:30,10,598,598.5,597.25,597.25,0
20090501|2008-10-10 11:00,10,596.25,597.5,596.25,597.5,0
20090501|2008-10-10 11:30,10,597.5,599.75,596.5,599.75,0
20090501|2008-10-10 12:00,10,600.25,602.5,600.25,601.5,0
20090501|2008-10-10 12:30,10,602.25,602.25,595.5,595.5,0
20090501|2008-10-10 13:00,10,595.25,598,595,596.5,0
20090501|2008-10-10 13:30,10,597.5,597.5,597.5,597.5,0
20090501|2008-10-12 18:00,13,620.75,620.75,610.5,610.5,0
20090501|2008-10-12 19:00,13,605,605,605,605,0
20090501|2008-10-13 09:30,13,616.5,624.25,615.5,624.25,0
20090501|2008-10-13 10:30,13,618,618,618,618,0
20090501|2008-10-13 11:00,13,617,618,617,618,0
20090501|2008-10-13 12:30,13,620.25,620.25,620.25,620.25,0
20090501|2008-10-13 13:00,13,621.25,621.25,621.25,621.25,0
20090501|2008-10-13 13:30,13,622.5,622.5,622.5,622.5,0
20090501|2008-10-13 18:00,14,631.25,633,631.25,633,0
20090501|2008-10-13 19:00,14,638,638,638,638,0
20090501|2008-10-13 21:30,14,637.75,637.75,637.75,637.75,0
20090501|2008-10-14 04:00,14,636.75,636.75,636.75,636.75,0
20090501|2008-10-14 09:30,14,636,636,618.75,621.75,0
20090501|2008-10-14 10:00,14,618.75,624.25,618.75,624.25,0
20090501|2008-10-14 10:30,14,625.25,628.25,623,624,0
20090501|2008-10-14 11:00,14,624.25,624.5,621,623.75,0
20090501|2008-10-14 11:30,14,626.75,629,626.75,627.5,0
20090501|2008-10-14 12:00,14,630.75,631,625.25,627.25,0
20090501|2008-10-14 12:30,14,624.25,624.25,620.75,621,0
20090501|2008-10-14 13:00,14,621,621,605.75,605.75,0
20090501|2008-10-14 13:30,14,607.5,607.5,607.5,607.5,0
20090501|2008-10-14 18:00,15,609.25,612,608.75,611.25,0
20090501|2008-10-15 02:00,15,611.5,611.5,611.5,611.5,0
20090501|2008-10-15 02:30,15,611.75,612,611.75,612,0
20090501|2008-10-15 03:00,15,611.25,611.25,611,611,0
20090501|2008-10-15 03:30,15,610.75,610.75,610,610,0
20090501|2008-10-15 09:30,15,594.25,605.5,593.5,601.75,0
20090501|2008-10-15 10:00,15,600.5,600.5,598,599.5,0
20090501|2008-10-15 11:00,15,596,596,595,595,0
20090501|2008-10-15 11:30,15,595,597,590.5,597,0
20090501|2008-10-15 12:00,15,593,594.75,592.5,594.75,0
20090501|2008-10-15 12:30,15,591,593.75,590,593.75,0
20090501|2008-10-15 13:00,15,593.75,594,590,590.5,0
20090501|2008-10-15 13:30,15,589.75,589.75,589.75,589.75,0
20090501|2008-10-15 18:00,16,588,588,588,588,0
20090501|2008-10-15 22:00,16,590.5,590.5,590.5,590.5,0
20090501|2008-10-15 23:00,16,590.5,590.5,590.5,590.5,0
20090501|2008-10-16 04:00,16,582.25,582.25,582.25,582.25,0
20090501|2008-10-16 04:30,16,582.75,582.75,582.75,582.75,0
20090501|2008-10-16 05:00,16,582.75,582.75,582.75,582.75,0
20090501|2008-10-16 09:30,16,587,593.5,584.75,591.25,0
20090501|2008-10-16 10:00,16,587.75,587.75,579,582.5,0
20090501|2008-10-16 10:30,16,580,584.25,580,584.25,0
20090501|2008-10-16 11:00,16,582,591.75,581.75,588.25,0
20090501|2008-10-16 11:30,16,586.75,586.75,585,585,0
20090501|2008-10-16 12:00,16,588.75,592.75,588.75,592.75,0
20090501|2008-10-16 12:30,16,590,591.5,588,591.5,0
20090501|2008-10-16 13:00,16,592,593.75,586.75,587.75,0
20090501|2008-10-16 13:30,16,588.25,588.25,588.25,588.25,0
20090501|2008-10-16 18:30,17,598,598,598,598,0
20090501|2008-10-16 19:00,17,598.5,599,598.5,599,0
20090501|2008-10-17 03:00,17,598,598,598,598,0
20090501|2008-10-17 09:30,17,596.5,601.5,589,593.75,1
20090501|2008-10-17 10:00,17,595.75,597.25,594,594,0
20090501|2008-10-17 10:30,17,591.75,592.5,591.75,592.5,0
20090501|2008-10-17 11:00,17,591,594.5,590.75,594.5,0
20090501|2008-10-17 12:00,17,595.5,599.5,595.5,598.5,0
20090501|2008-10-17 12:30,17,597.75,602,597.75,601,0
20090501|2008-10-17 13:00,17,599.5,603.5,598.25,598.5,0
20090501|2008-10-17 13:30,17,600.25,600.25,600.25,600.25,0
20090501|2008-10-19 18:30,20,612.25,612.75,612.25,612.75,0
20090501|2008-10-19 19:00,20,608,608,607.5,607.5,0
20090501|2008-10-20 00:00,20,608.25,608.25,608.25,608.25,0
20090501|2008-10-20 00:30,20,608.5,608.75,608.5,608.75,0
20090501|2008-10-20 01:00,20,608.5,608.5,608.25,608.25,0
20090501|2008-10-20 01:30,20,608,608,608,608,0
20090501|2008-10-20 03:30,20,606.5,606.5,606.5,606.5,0
20090501|2008-10-20 05:00,20,608.25,608.5,608.25,608.5,0
20090501|2008-10-20 05:30,20,608.75,608.75,608,608,0
20090501|2008-10-20 09:30,20,605,607.5,596.25,596.25,0
20090501|2008-10-20 10:00,20,597.5,597.5,590.75,590.75,0
20090501|2008-10-20 10:30,20,596.5,596.75,594.25,594.25,0
20090501|2008-10-20 11:00,20,596.5,596.5,592,592,0
20090501|2008-10-20 11:30,20,592.75,593,590.5,592.5,0
20090501|2008-10-20 12:00,20,591.5,595,590.25,595,0
20090501|2008-10-20 12:30,20,597,601,596.5,599.5,0
20090501|2008-10-20 13:00,20,600,600,596,596.25,0
20090501|2008-10-20 13:30,20,597.25,597.25,597.25,597.25,0
20090501|2008-10-20 18:00,21,598,598,598,598,0
20090501|2008-10-20 21:00,21,598,598,598,598,0
20090501|2008-10-20 21:30,21,597,597,596,596,0
20090501|2008-10-20 23:00,21,596.75,597.25,596.75,597.25,0
20090501|2008-10-21 05:30,21,593.25,593.25,593.25,593.25,0
20090501|2008-10-21 09:30,21,594,594,585.5,587.75,0
20090501|2008-10-21 10:00,21,587.5,587.5,581.5,583,0
20090501|2008-10-21 10:30,21,585.5,587.75,582,582,0
20090501|2008-10-21 11:00,21,583.5,585,583.5,585,0
20090501|2008-10-21 11:30,21,582.75,582.75,582.75,582.75,0
20090501|2008-10-21 12:00,21,581,583,580.5,583,0
20090501|2008-10-21 12:30,21,583,585.5,583,585,0
20090501|2008-10-21 13:00,21,586,586,581,583.25,0
20090501|2008-10-21 13:30,21,583,583,583,583,0
20090501|2008-10-21 18:00,22,583,583,583,583,0
20090501|2008-10-22 01:00,22,583.5,583.5,583.5,583.5,0
20090501|2008-10-22 09:30,22,567,572.25,559.5,566.5,0
20090501|2008-10-22 10:00,22,563.75,563.75,563.75,563.75,0
20090501|2008-10-22 10:30,22,565.25,565.25,565.25,565.25,0
20090501|2008-10-22 11:00,22,562.25,562.25,559.75,561,0
20090501|2008-10-22 11:30,22,557.5,557.5,555.75,557.5,0
20090501|2008-10-22 12:00,22,557,557,557,557,0
20090501|2008-10-22 12:30,22,556.25,559,551.5,552.75,0
20090501|2008-10-22 13:00,22,552,553.75,550.5,552,0
20090501|2008-10-22 13:30,22,550.75,550.75,550.75,550.75,0
20090501|2008-10-23 09:30,23,568,568,564.25,564.5,0
20090501|2008-10-23 10:00,23,567.75,567.75,565,565,0
20090501|2008-10-23 10:30,23,566.5,566.5,566,566.25,0
20090501|2008-10-23 11:00,23,569,570,566.25,566.25,0
20090501|2008-10-23 11:30,23,565.25,567,564.25,564.25,0
20090501|2008-10-23 12:00,23,562.25,562.75,560.25,562.5,0
20090501|2008-10-23 12:30,23,560.25,560.25,557.75,558.75,0
20090501|2008-10-23 13:00,23,555,557,553.75,556.75,0
20090501|2008-10-23 13:30,23,555.5,555.5,555.5,555.5,0
20090501|2008-10-24 00:30,24,556.75,556.75,556.75,556.75,0
20090501|2008-10-24 04:00,24,536.5,536.5,536.5,536.5,0
20090501|2008-10-24 04:30,24,536.25,536.25,536.25,536.25,0
20090501|2008-10-24 05:00,24,536.5,536.5,533,533.75,0
20090501|2008-10-24 09:30,24,538,547.25,534.5,544.5,0
20090501|2008-10-24 10:00,24,545.75,554.25,545.75,552.5,0
20090501|2008-10-24 10:30,24,553.25,553.75,549.25,549.25,0
20090501|2008-10-24 11:00,24,550.75,550.75,550.75,550.75,0
20090501|2008-10-24 11:30,24,551.75,551.75,551.75,551.75,0
20090501|2008-10-24 12:00,24,552.75,554.5,552.5,554.5,0
20090501|2008-10-24 12:30,24,552,552,548.75,548.75,0
20090501|2008-10-24 13:00,24,548.75,548.75,545.75,546.75,0
20090501|2008-10-24 13:30,24,547.5,547.5,547.5,547.5,0
20090501|2008-10-27 00:30,27,541,541,541,541,0
20090501|2008-10-27 05:30,27,536,536,536,536,0
20090501|2008-10-27 09:30,27,546,554,546,553.25,0
20090501|2008-10-27 10:00,27,550.75,552.75,547.5,547.5,0
20090501|2008-10-27 10:30,27,546,550.25,546,549.25,0
20090501|2008-10-27 11:00,27,551,557.5,551,556.25,0
20090501|2008-10-27 11:30,27,556.25,559.75,556,558.75,0
20090501|2008-10-27 12:00,27,562.25,562.25,562.25,562.25,0
20090501|2008-10-27 12:30,27,561.25,561.25,560.5,560.75,0
20090501|2008-10-27 13:00,27,561,562.75,559.5,559.5,0
20090501|2008-10-27 13:30,27,561.75,561.75,561.75,561.75,0
20090501|2008-10-27 18:00,28,560,560,560,560,0
20090501|2008-10-27 22:30,28,573,573,573,573,0
20090501|2008-10-28 04:00,28,575.5,575.5,575.5,575.5,0
20090501|2008-10-28 05:00,28,577,577,577,577,0
20090501|2008-10-28 09:30,28,578.75,578.75,555.75,563.5,0
20090501|2008-10-28 10:00,28,557.5,557.5,552.5,555.5,0
20090501|2008-10-28 10:30,28,556,559,556,558.5,0
20090501|2008-10-28 11:00,28,552.5,552.5,552,552,0
20090501|2008-10-28 11:30,28,553,553,553,553,0
20090501|2008-10-28 12:00,28,552.5,552.5,552.5,552.5,0
20090501|2008-10-28 12:30,28,549.5,549.5,545.5,547.75,0
20090501|2008-10-28 13:00,28,546.75,546.75,546.75,546.75,0
20090501|2008-10-28 13:30,28,547.5,547.5,547.5,547.5,0
20090501|2008-10-29 05:30,29,558.25,558.25,558.25,558.25,0
20090501|2008-10-29 09:30,29,561,565.5,557.5,564,0
20090501|2008-10-29 10:00,29,568.75,604.25,568.75,596.25,0
20090501|2008-10-29 10:30,29,596.75,603.5,595.25,602.25,0
20090501|2008-10-29 11:00,29,603,607.25,603,606.75,0
20090501|2008-10-29 11:30,29,607.5,607.5,607.5,607.5,0
20090501|2008-10-29 12:00,29,590.25,598.5,590.25,598,0
20090501|2008-10-29 12:30,29,598.5,605.25,598.5,605,0
20090501|2008-10-29 13:00,29,595.25,597,594.5,595,0
20090501|2008-10-29 13:30,29,595,595,595,595,0
20090501|2008-10-29 21:30,30,608,608,608,608,0
20090501|2008-10-30 09:30,30,595,595,581.75,582,0
20090501|2008-10-30 10:00,30,583,585.5,574.75,574.75,0
20090501|2008-10-30 10:30,30,571.5,573.25,564.75,565.25,0
20090501|2008-10-30 11:00,30,568.25,569,568.25,568.5,0
20090501|2008-10-30 11:30,30,572.5,574.5,570.75,573.5,0
20090501|2008-10-30 12:00,30,571.75,575.75,571.75,572,0
20090501|2008-10-30 12:30,30,573.5,574.25,573.25,573.5,0
20090501|2008-10-30 13:00,30,573.5,574,570.5,573.75,0
20090501|2008-10-30 13:30,30,572.25,572.25,572.25,572.25,0
20090501|2008-10-30 21:00,31,572.5,572.75,572.5,572.75,0
20090501|2008-10-30 21:30,31,572.25,572.25,572.25,572.25,0
20090501|2008-10-31 04:30,31,563.75,563.75,563.75,563.75,0
20090501|2008-10-31 09:30,31,563,568.75,559.75,568.25,0
20090501|2008-10-31 10:00,31,565,567.25,564.25,567.25,0
20090501|2008-10-31 10:30,31,562.5,565.75,562.5,564.75,0
20090501|2008-10-31 11:00,31,565.75,566.25,562.25,564,0
20090501|2008-10-31 11:30,31,564,565,562.75,563.75,0
20090501|2008-10-31 12:00,31,564,565.25,564,564.75,0
20090501|2008-10-31 12:30,31,566,566.5,562.25,562.5,0
20090501|2008-10-31 13:00,31,561,574.5,560.75,572.75,0
20090501|2008-10-31 13:30,31,570.5,570.5,570.5,570.5,0
20090501|2008-11-02 18:00,3,572.75,572.75,572.75,572.75,2
20090501|2008-11-03 05:30,3,577.5,577.5,577.5,577.5,3
20090501|2008-11-03 09:30,3,577.5,601.75,577.5,596.75,81
20090501|2008-11-03 10:00,3,600.5,608.25,599,600.5,50
20090501|2008-11-03 10:30,3,602,602,597.75,597.75,12
20090501|2008-11-03 11:00,3,596,597,594.25,597,5
20090501|2008-11-03 11:30,3,597.25,597.25,592.25,592.75,12
20090501|2008-11-03 12:00,3,595,595,592.75,592.75,6
20090501|2008-11-03 12:30,3,590.5,590.5,588,588,6
20090501|2008-11-03 13:00,3,593,601,591.25,591.25,23
20090501|2008-11-03 23:00,4,585,585,585,585,1
20090501|2008-11-04 03:30,4,584.75,585,584.75,585,3
20090501|2008-11-04 04:30,4,588.25,588.25,588.25,588.25,2
20090501|2008-11-04 09:30,4,601,610.5,601,609.75,35
20090501|2008-11-04 10:00,4,612.75,612.75,609.5,609.5,8
20090501|2008-11-04 10:30,4,608.5,612.25,608.5,612.25,7
20090501|2008-11-04 11:00,4,611,620.5,611,620.5,15
20090501|2008-11-04 11:30,4,614,614.25,612.75,612.75,5
20090501|2008-11-04 12:00,4,613.75,614,613,613,4
20090501|2008-11-04 12:30,4,612,612,609.5,609.5,14
20090501|2008-11-04 13:00,4,612,612.75,604.75,604.75,37
20090501|2008-11-05 09:30,5,609.5,611.5,592.25,593,62
20090501|2008-11-05 10:00,5,594.25,594.25,574.25,575.75,58
20090501|2008-11-05 10:30,5,574,576,571.75,574,56
20090501|2008-11-05 11:00,5,571.5,573.25,571.25,573,4
20090501|2008-11-05 11:30,5,573,576.5,568,576.5,20
20090501|2008-11-05 12:00,5,576.5,576.75,575.5,575.5,4
20090501|2008-11-05 12:30,5,574.25,575.25,573,574,9
20090501|2008-11-05 13:00,5,575.25,575.25,571,572.5,13
20090501|2008-11-05 18:00,6,572,572,572,572,1
20090501|2008-11-05 21:00,6,569.25,569.25,568.25,568.25,3
20090501|2008-11-06 09:30,6,568.25,568.25,559.75,561,60
20090501|2008-11-06 10:00,6,560.25,560.25,549,555,60
20090501|2008-11-06 10:30,6,552.5,556.25,551.5,555.75,23
20090501|2008-11-06 11:00,6,553.75,554,553.25,554,6
20090501|2008-11-06 11:30,6,556.25,560.5,556.25,560,13
20090501|2008-11-06 12:00,6,554,558,554,557.75,18
20090501|2008-11-06 12:30,6,551.5,556.75,551.5,556.75,4
20090501|2008-11-06 13:00,6,556.75,565,555.5,555.5,50
20090501|2008-11-06 18:00,7,556.5,556.5,556.5,556.5,7
20090501|2008-11-06 23:00,7,561,561.75,561,561.75,3
20090501|2008-11-07 09:30,7,560.5,560.5,553,558.5,44
20090501|2008-11-07 10:00,7,557,557,556,556.75,7
20090501|2008-11-07 10:30,7,553.25,553.25,553.25,553.25,3
20090501|2008-11-07 11:00,7,554.5,557.75,554.5,557.75,31
20090501|2008-11-07 11:30,7,558,559.75,558,559,6
20090501|2008-11-07 12:00,7,560,560,560,560,9
20090501|2008-11-07 12:30,7,563.5,563.5,563.5,563.5,1
20090501|2008-11-07 13:00,7,559,561.25,554.75,555,44
20090501|2008-11-10 01:00,10,570,570,570,570,1
20090501|2008-11-10 05:00,10,566.25,566.25,566.25,566.25,2
20090501|2008-11-10 09:30,10,563,563,547,547,32
20090501|2008-11-10 10:00,10,546.25,548.5,546,546,223
20090501|2008-11-10 10:30,10,547,547,546,546,9
20090501|2008-11-10 11:00,10,546,547.25,546,547.25,8
20090501|2008-11-10 11:30,10,546.5,546.5,542.25,542.5,10
20090501|2008-11-10 12:00,10,544,549.5,544,549.5,28
20090501|2008-11-10 12:30,10,549.75,554,549.75,553.5,21
20090501|2008-11-10 13:00,10,553,558.75,552.5,553.25,24
20090501|2008-11-11 09:30,11,544.75,547.5,541.75,545.5,24
20090501|2008-11-11 10:00,11,544,548.25,544,545.5,10
20090501|2008-11-11 10:30,11,546.75,549,546.75,549,10
20090501|2008-11-11 11:00,11,549,549.5,548.25,548.25,44
20090501|2008-11-11 11:30,11,548.25,550.25,548,550.25,13
20090501|2008-11-11 12:00,11,553.75,553.75,551,551,12
20090501|2008-11-11 12:30,11,551.75,552.75,549,552.75,12
20090501|2008-11-11 13:00,11,552.75,560.75,552.75,556.75,26
20090501|2008-11-11 19:30,12,560.5,560.5,560.5,560.5,1
20090501|2008-11-12 00:30,12,558.75,558.75,558.75,558.75,1
20090501|2008-11-12 03:30,12,553.25,553.25,553.25,553.25,1
20090501|2008-11-12 09:30,12,545,554.5,544,554.5,68
20090501|2008-11-12 10:00,12,560,562.5,554.5,561.75,56
20090501|2008-11-12 10:30,12,564.25,564.25,561.25,564.25,52
20090501|2008-11-12 11:00,12,563.5,563.5,560.75,563,24
20090501|2008-11-12 11:30,12,563.75,587.75,563.75,581.5,67
20090501|2008-11-12 12:00,12,581.75,583,572.5,572.5,42
20090501|2008-11-12 12:30,12,570,572,570,571.5,4
20090501|2008-11-12 13:00,12,573,573,565,565,3
20090501|2008-11-12 18:00,13,564.75,564.75,564,564,15
20090501|2008-11-13 01:30,13,559.25,559.25,559.25,559.25,1
20090501|2008-11-13 03:30,13,562,562,562,562,2
20090501|2008-11-13 09:30,13,569.25,586,569.25,586,820
20090501|2008-11-13 10:00,13,587,587,581,585.5,2787
20090501|2008-11-13 10:30,13,585,598.25,585,586,366
20090501|2008-11-13 11:00,13,581.25,583.25,576,576,80
20090501|2008-11-13 11:30,13,573.5,574,559,560.5,34
20090501|2008-11-13 12:00,13,560,563.75,557.5,562.75,14
20090501|2008-11-13 12:30,13,566,578.5,566,571.25,88
20090501|2008-11-13 13:00,13,571,581.25,569.25,569.25,55
20090501|2008-11-13 18:00,14,590,590,590,590,4
20090501|2008-11-14 05:30,14,577,577,575,575,6
20090501|2008-11-14 09:30,14,575,580,567.25,579.5,95
20090501|2008-11-14 10:00,14,579.5,582.5,575.5,582.25,14
20090501|2008-11-14 10:30,14,581.5,584.25,581.5,583.25,12
20090501|2008-11-14 11:00,14,579,579,576.25,576.25,8
20090501|2008-11-14 11:30,14,576.5,586,576.5,586,13
20090501|2008-11-14 12:00,14,585.5,588.5,583.5,587.75,7
20090501|2008-11-14 12:30,14,587.75,593.25,587,592.25,24
20090501|2008-11-14 13:00,14,590,591.5,588,591,42
20090501|2008-11-16 18:00,17,594.5,598,594.5,598,5
20090501|2008-11-16 19:30,17,596.5,596.5,596.5,596.5,2
20090501|2008-11-16 20:30,17,598.5,598.5,598.5,598.5,2
20090501|2008-11-17 09:30,17,583.25,590.75,581,585,192
20090501|2008-11-17 10:00,17,586.25,589.5,577.75,581.75,27
20090501|2008-11-17 10:30,17,579,579,570.75,577,32
20090501|2008-11-17 11:00,17,575.5,575.5,572.75,574.75,23
20090501|2008-11-17 11:30,17,574.25,576,572.25,573.25,28
20090501|2008-11-17 12:00,17,572,572.75,571,571,22
20090501|2008-11-17 12:30,17,571,573.75,568.25,568.25,7
20090501|2008-11-17 13:00,17,563.75,569,562.5,568.25,25
20090501|2008-11-18 09:30,18,564.25,573.75,563.25,571,126
20090501|2008-11-18 10:00,18,571.5,576.5,570.5,574.5,164
20090501|2008-11-18 10:30,18,575.75,582,575.75,579.75,91
20090501|2008-11-18 11:00,18,579.75,580.5,576.5,580.5,21
20090501|2008-11-18 11:30,18,575,575,566.25,566.25,23
20090501|2008-11-18 12:00,18,567.25,567.5,565.5,567.5,31
20090501|2008-11-18 12:30,18,567.25,569.25,567.25,569.25,7
20090501|2008-11-18 13:00,18,569.25,569.75,562.5,565.25,42
20090501|2008-11-18 18:30,19,564.5,564.5,564.5,564.5,1
20090501|2008-11-19 09:30,19,567.25,573,560,560,58
20090501|2008-11-19 10:00,19,559.5,563.5,559.5,560,60
20090501|2008-11-19 10:30,19,561.25,565,560.25,565,12
20090501|2008-11-19 11:00,19,566,566,563,566,19
20090501|2008-11-19 11:30,19,565.5,568.5,565.25,567.75,39
20090501|2008-11-19 12:00,19,570.75,570.75,566,566,6
20090501|2008-11-19 12:30,19,564.75,564.75,562,562.25,59
20090501|2008-11-19 13:00,19,561.75,561.75,560,561,22
20090501|2008-11-20 05:00,20,554,554.5,554,554.5,3
20090501|2008-11-20 09:30,20,550.25,550.25,534,539.5,187
20090501|2008-11-20 10:00,20,540.75,544.5,539,540.25,138
20090501|2008-11-20 10:30,20,544.25,545,544.25,545,9
20090501|2008-11-20 11:00,20,541.5,543.25,539.75,543.25,21
20090501|2008-11-20 11:30,20,546,546,546,546,5
20090501|2008-11-20 12:00,20,545,545.25,545,545,16
20090501|2008-11-20 12:30,20,545.25,546.25,544.5,546,60
20090501|2008-11-20 13:00,20,546.75,549,543,543.25,74
20090501|2008-11-20 18:00,21,535.25,535.25,535.25,535.25,1
20090501|2008-11-20 18:30,21,533.75,533.75,533.25,533.25,12
20090501|2008-11-20 23:30,21,542.25,542.25,542.25,542.25,1
20090501|2008-11-21 04:00,21,540.75,541,540.5,541,4
20090501|2008-11-21 09:30,21,544.75,545.25,539.75,540.75,33
20090501|2008-11-21 10:00,21,539.25,539.25,535,535,101
20090501|2008-11-21 10:30,21,537.75,537.75,535,535.25,9
20090501|2008-11-21 11:00,21,535.25,537.5,535.25,537.5,34
20090501|2008-11-21 11:30,21,539.5,539.5,537,537,33
20090501|2008-11-21 12:00,21,535.5,535.5,532.75,532.75,27
20090501|2008-11-21 12:30,21,530.25,537.75,529.25,535,156
20090501|2008-11-21 13:00,21,536.5,537.75,531.75,532.25,34
20090501|2008-11-24 05:30,24,542.5,542.5,542.5,542.5,3
20090501|2008-11-24 09:30,24,535,589.5,535,575.75,181
20090501|2008-11-24 10:00,24,576,578.25,571.25,578.25,135
20090501|2008-11-24 10:30,24,575,576.5,575,576.5,8
20090501|2008-11-24 11:00,24,573.25,573.25,571,571,11
20090501|2008-11-24 11:30,24,571.25,571.75,571.25,571.75,15
20090501|2008-11-24 12:00,24,571,571,566,566,6
20090501|2008-11-24 12:30,24,565,570.25,561,570.25,37
20090501|2008-11-24 13:00,24,571.5,572.5,564.25,572.5,24
20090501|2008-11-25 02:00,25,566,566,566,566,1
20090501|2008-11-25 03:30,25,565.25,565.25,565.25,565.25,1
20090501|2008-11-25 04:30,25,565.75,565.75,565.75,565.75,1
20090501|2008-11-25 09:30,25,567,569.25,562.25,563.75,141
20090501|2008-11-25 10:00,25,563,564.25,562.75,564.25,15
20090501|2008-11-25 10:30,25,565.5,568.25,565.5,567.25,20
20090501|2008-11-25 11:00,25,567.75,571,567.25,571,17
20090501|2008-11-25 11:30,25,571.5,572,569.25,569.25,37
20090501|2008-11-25 12:00,25,569,571.75,568,570.75,15
20090501|2008-11-25 12:30,25,573,574.5,568.25,568.25,53
20090501|2008-11-25 13:00,25,569,569,565,567.75,9
20090501|2008-11-25 18:00,26,566.5,566.5,566.5,566.5,4
20090501|2008-11-26 02:00,26,567.75,567.75,567.75,567.75,1
20090501|2008-11-26 05:30,26,569,569,568.75,568.75,7
20090501|2008-11-26 09:30,26,569,578,560,561.25,97
20090501|2008-11-26 10:00,26,561.25,565.75,560.5,565.25,35
20090501|2008-11-26 10:30,26,565.25,566,565.25,566,4
20090501|2008-11-26 11:00,26,568.75,568.75,567.75,567.75,4
20090501|2008-11-26 11:30,26,566.5,568,566.5,567.25,27
20090501|2008-11-26 12:00,26,567.5,567.5,567.5,567.5,4
20090501|2008-11-26 12:30,26,565.5,565.5,565.5,565.5,1
20090501|2008-11-26 13:00,26,567.25,568.75,564.5,568.25,18
20090501|2008-11-27 18:00,28,577.25,577.25,577.25,577.25,1
20090501|2008-11-27 20:00,28,572.25,572.25,572,572,2
20090501|2008-11-28 02:30,28,572.75,572.75,572.75,572.75,3
20090501|2008-11-28 03:00,28,572,572,571.75,571.75,11
20090501|2008-11-28 04:00,28,566.75,566.75,566.75,566.75,1
20090501|2008-11-28 04:30,28,566.75,566.75,566.75,566.75,11
20090501|2008-11-28 05:00,28,567,567,567,567,1
20090501|2008-11-28 09:30,28,568.5,572.25,568,571,38
20090501|2008-11-28 10:00,28,570.75,571,569.25,569.25,67
20090501|2008-11-28 10:30,28,569.25,569.25,563.25,564,101
20090501|2008-11-28 11:00,28,564,566.75,564,566.75,61
20090501|2008-11-28 11:30,28,566.5,578.75,566.5,577.5,225
20090501|2008-11-30 18:00,1,574,574,570,570,8
20090501|2008-11-30 19:00,1,571.25,571.25,571.25,571.25,1
20090501|2008-11-30 19:30,1,571.5,571.75,571.5,571.75,2
20090501|2008-11-30 21:00,1,572,572,572,572,1
20090501|2008-11-30 22:00,1,571.25,571.25,571,571,2
20090501|2008-12-01 01:00,1,570.75,570.75,570.75,570.75,1
20090501|2008-12-01 01:30,1,570.5,570.5,569,569,3
20090501|2008-12-01 03:00,1,567,567,567,567,1
20090501|2008-12-01 04:00,1,565,565,563,563,2
20090501|2008-12-01 04:30,1,563.25,563.25,558.25,561,40
20090501|2008-12-01 05:00,1,559,559,559,559,1
20090501|2008-12-01 05:30,1,561,561.75,561,561.75,3
20090501|2008-12-01 09:30,1,559,559,539.25,539.5,163
20090501|2008-12-01 10:00,1,539,539,535.75,537.25,103
20090501|2008-12-01 10:30,1,536.75,540.25,536.75,540.25,88
20090501|2008-12-01 11:00,1,540,541,536.25,536.25,7
20090501|2008-12-01 11:30,1,538.25,540,538.25,538.75,39
20090501|2008-12-01 12:00,1,540.75,540.75,539,539,19
20090501|2008-12-01 12:30,1,539,539.25,538.25,539.25,19
20090501|2008-12-01 13:00,1,539.25,544,537.75,542.25,62
20090501|2008-12-01 18:00,2,542,543.25,542,543.25,7
20090501|2008-12-01 19:00,2,541.25,541.25,541.25,541.25,1
20090501|2008-12-01 20:00,2,543.25,543.5,543.25,543.5,2
20090501|2008-12-01 20:30,2,543.75,544,543.75,544,2
20090501|2008-12-01 21:00,2,543,543,543,543,1
20090501|2008-12-01 22:00,2,543.25,543.25,543.25,543.25,1
20090501|2008-12-02 00:30,2,544.25,544.25,544.25,544.25,1
20090501|2008-12-02 01:00,2,543.75,544.5,543.75,544.5,5
20090501|2008-12-02 01:30,2,544.75,546,544.75,546,6
20090501|2008-12-02 02:30,2,544,544,543.5,543.75,49
20090501|2008-12-02 03:00,2,544.5,544.5,544.5,544.5,1
20090501|2008-12-02 04:30,2,544.25,544.25,544.25,544.25,2
20090501|2008-12-02 05:00,2,545.5,545.5,545.5,545.5,1
20090501|2008-12-02 05:30,2,545.75,547.5,545.75,547.5,8
20090501|2008-12-02 09:30,2,547.75,551,536.75,537.5,350
20090501|2008-12-02 10:00,2,536.5,541,536.5,540,162
20090501|2008-12-02 10:30,2,540,541.75,537.25,541,141
20090501|2008-12-02 11:00,2,541.25,544.5,541,543.5,61
20090501|2008-12-02 11:30,2,543,543.25,539.5,539.5,87
20090501|2008-12-02 12:00,2,539.25,543,539.25,542.5,40
20090501|2008-12-02 12:30,2,541.75,541.75,537.25,538.25,63
20090501|2008-12-02 13:00,2,538.75,543.25,537.25,543.25,64
20090501|2008-12-02 18:00,3,543.75,544,542.5,543.25,22
20090501|2008-12-02 19:00,3,543.25,543.25,543.25,543.25,1
20090501|2008-12-02 19:30,3,544,544.75,543.75,543.75,5
20090501|2008-12-02 20:00,3,543.75,543.75,543,543,4
20090501|2008-12-03 02:30,3,542.25,542.25,542.25,542.25,1
20090501|2008-12-03 03:00,3,542,542,541.75,541.75,2
20090501|2008-12-03 03:30,3,541.5,541.5,540.25,540.25,7
20090501|2008-12-03 04:00,3,540,540,540,540,1
20090501|2008-12-03 05:30,3,538.5,540,538.5,540,2
20090501|2008-12-03 09:30,3,539,546.75,533.25,544.5,253
20090501|2008-12-03 10:00,3,544.5,547.5,544.5,546.25,145
20090501|2008-12-03 10:30,3,546.5,547.25,544.75,546.25,64
20090501|2008-12-03 11:00,3,546.5,546.5,543,544.75,81
20090501|2008-12-03 11:30,3,544.75,545.5,540.5,540.5,88
20090501|2008-12-03 12:00,3,541.75,542.25,537,537,45
20090501|2008-12-03 12:30,3,536.25,537.5,534,537,72
20090501|2008-12-03 13:00,3,536,537,533,533.25,101
20090501|2008-12-03 18:00,4,530,530,529.25,529.25,9
20090501|2008-12-03 21:00,4,529,529,529,529,18
20090501|2008-12-03 21:30,4,529,529,529,529,5
20090501|2008-12-03 22:00,4,529,529,529,529,10
20090501|2008-12-03 22:30,4,529,529,528,528,109
20090501|2008-12-03 23:30,4,528,528,527,527,47
20090501|2008-12-04 00:00,4,527,527,527,527,7
20090501|2008-12-04 00:30,4,527,527,527,527,42
20090501|2008-12-04 01:00,4,527,527,526,526,112
20090501|2008-12-04 04:00,4,528.25,529,528.25,529,31
20090501|2008-12-04 04:30,4,527,527,527,527,1
20090501|2008-12-04 09:30,4,529,530,514,517,367
20090501|2008-12-04 10:00,4,514.5,514.75,507,511.25,219
20090501|2008-12-04 10:30,4,510.25,511,509.5,510.5,33
20090501|2008-12-04 11:00,4,510.75,513.25,503.75,503.75,186
20090501|2008-12-04 11:30,4,504.75,507.5,504,507.5,25
20090501|2008-12-04 12:00,4,506,506.25,504.5,505.5,10
20090501|2008-12-04 12:30,4,505,508.75,504.25,507,62
20090501|2008-12-04 13:00,4,506.5,510,498.75,499,51
20090501|2008-12-04 18:00,5,499.5,499.5,494.5,496.75,13
20090501|2008-12-04 18:30,5,495.5,495.5,495.5,495.5,4
20090501|2008-12-04 19:00,5,495.25,495.5,495.25,495.5,3
20090501|2008-12-04 20:00,5,496.5,496.5,496.5,496.5,10
20090501|2008-12-04 21:30,5,496.5,496.5,496,496,4
20090501|2008-12-04 23:00,5,495.5,495.5,495.5,495.5,1
20090501|2008-12-05 00:30,5,496.75,496.75,496.75,496.75,1
20090501|2008-12-05 01:00,5,495.75,496.25,495.75,496.25,2
20090501|2008-12-05 02:00,5,495.5,495.75,495.5,495.75,4
20090501|2008-12-05 02:30,5,495.25,495.25,495.25,495.25,10
20090501|2008-12-05 03:00,5,495,495,495,495,1
20090501|2008-12-05 03:30,5,495.5,495.5,495.5,495.5,2
20090501|2008-12-05 04:00,5,496.25,497.25,496,497.25,5
20090501|2008-12-05 04:30,5,497.5,499,497.5,497.75,6
20090501|2008-12-05 05:00,5,499,499,499,499,1
20090501|2008-12-05 05:30,5,497.75,497.75,497.75,497.75,1
20090501|2008-12-05 09:30,5,496.25,496.25,487,491.75,790
20090501|2008-12-05 10:00,5,492.25,494,484.25,485.75,164
20090501|2008-12-05 10:30,5,486.25,492.25,486.25,490,171
20090501|2008-12-05 11:00,5,491.25,494.5,490,490,161
20090501|2008-12-05 11:30,5,490.25,490.25,486.5,486.75,52
20090501|2008-12-05 12:00,5,486.75,489.25,486,487.25,112
20090501|2008-12-05 12:30,5,487.75,494.75,486.5,492.25,117
20090501|2008-12-05 13:00,5,491,496.5,486.5,489.25,211
20090501|2008-12-07 18:00,8,493.5,495.5,492.25,493.75,30
20090501|2008-12-07 18:30,8,493.25,493.25,492.25,492.25,3
20090501|2008-12-07 19:00,8,493.5,494,493.5,494,2
20090501|2008-12-07 19:30,8,494.5,496,494.5,496,12
20090501|2008-12-07 20:30,8,494.75,494.75,493.75,493.75,3
20090501|2008-12-07 21:00,8,493.25,494.5,493.25,494.5,2
20090501|2008-12-07 21:30,8,495,495,495,495,1
20090501|2008-12-07 22:00,8,495.5,495.5,495.5,495.5,1
20090501|2008-12-07 22:30,8,496,496,496,496,1
20090501|2008-12-08 01:00,8,496.5,496.5,496.5,496.5,1
20090501|2008-12-08 01:30,8,497,498.5,497,498,6
20090501|2008-12-08 02:00,8,499,504.5,499,504.5,14
20090501|2008-12-08 02:30,8,503.75,503.75,503.25,503.25,2
20090501|2008-12-08 03:00,8,504.5,505.5,504.25,504.25,4
20090501|2008-12-08 03:30,8,503.75,504.5,502.75,504.5,5
20090501|2008-12-08 04:00,8,503.25,503.25,503.25,503.25,1
20090501|2008-12-08 04:30,8,503.75,504.5,503.25,503.25,16
20090501|2008-12-08 05:00,8,503,503,503,503,11
20090501|2008-12-08 05:30,8,504.5,506,504.5,506,4
20090501|2008-12-08 09:30,8,503.25,512,501.25,510.25,227
20090501|2008-12-08 10:00,8,509.75,513,504.25,506,119
20090501|2008-12-08 10:30,8,506,508.5,503.75,503.75,62
20090501|2008-12-08 11:00,8,504,506,501.25,506,127
20090501|2008-12-08 11:30,8,504.75,504.75,502.25,502.25,36
20090501|2008-12-08 12:00,8,502.5,505,501.75,503.25,44
20090501|2008-12-08 12:30,8,503,503,497.25,501.5,640
20090501|2008-12-08 13:00,8,500.25,507,499.75,507,208
20090501|2008-12-08 18:00,9,504,504.5,502.75,502.75,5
20090501|2008-12-08 18:30,9,503.5,503.5,503.25,503.25,4
20090501|2008-12-08 19:30,9,503,503,503,503,2
20090501|2008-12-08 20:00,9,503.25,503.25,503.25,503.25,1
20090501|2008-12-08 23:00,9,502.75,502.75,500,500,3
20090501|2008-12-08 23:30,9,502,503,502,503,6
20090501|2008-12-09 00:00,9,502.5,502.5,502.25,502.25,3
20090501|2008-12-09 00:30,9,502,502,502,502,1
20090501|2008-12-09 01:00,9,501,501,501,501,1
20090501|2008-12-09 03:00,9,501.5,501.75,501.5,501.75,9
20090501|2008-12-09 03:30,9,501.75,501.75,501.75,501.75,12
20090501|2008-12-09 04:00,9,501.5,501.5,501.5,501.5,2
20090501|2008-12-09 05:30,9,504,504,504,504,1
20090501|2008-12-09 09:30,9,503.25,510.5,502,509.25,124
20090501|2008-12-09 10:00,9,508.5,508.5,503.75,505.75,69
20090501|2008-12-09 10:30,9,506.25,508,506.25,508,19
20090501|2008-12-09 11:00,9,510,512.25,508.5,508.5,75
20090501|2008-12-09 11:30,9,510,512,509.25,511.5,13
20090501|2008-12-09 12:00,9,510,510.5,508,508.75,67
20090501|2008-12-09 12:30,9,506,508,506,506.25,42
20090501|2008-12-09 13:00,9,504.25,506.25,502,502.25,20
20090501|2008-12-09 18:00,10,501.75,503,501.5,501.5,10
20090501|2008-12-09 20:00,10,503,503,503,503,2
20090501|2008-12-09 20:30,10,503,504,503,504,19
20090501|2008-12-09 22:00,10,502,502,502,502,1
20090501|2008-12-09 23:00,10,502.5,502.5,502.5,502.5,25
20090501|2008-12-10 02:00,10,504,506.5,504,505,49
20090501|2008-12-10 02:30,10,506,506,505.25,505.25,6
20090501|2008-12-10 03:00,10,507.5,507.5,507.5,507.5,15
20090501|2008-12-10 03:30,10,507.75,508,507.5,508,11
20090501|2008-12-10 04:00,10,509,509,507.75,507.75,3
20090501|2008-12-10 05:30,10,508,508,508,508,4
20090501|2008-12-10 09:30,10,508,517,508,511,156
20090501|2008-12-10 10:00,10,511,512.75,509.5,512.25,76
20090501|2008-12-10 10:30,10,512,518.25,512,516,71
20090501|2008-12-10 11:00,10,516.75,522,516.5,519.5,49
20090501|2008-12-10 11:30,10,519.5,520.25,518,518.5,58
20090501|2008-12-10 12:00,10,518,521.5,518,521.5,24
20090501|2008-12-10 12:30,10,521.75,524.25,518,518.5,76
20090501|2008-12-10 13:00,10,519.5,524,512,522,90
20090501|2008-12-10 18:00,11,524.25,524.25,524.25,524.25,1
20090501|2008-12-10 22:00,11,519.75,519.75,519.75,519.75,1
20090501|2008-12-10 23:00,11,517,517,517,517,1
20090501|2008-12-11 00:00,11,519,519,519,519,1
20090501|2008-12-11 02:30,11,517,517,515,515,2
20090501|2008-12-11 03:30,11,517,517,516.75,516.75,3
20090501|2008-12-11 04:00,11,516.75,519,516.75,519,2
20090501|2008-12-11 04:30,11,520.25,521,520.25,521,20
20090501|2008-12-11 09:30,11,519.5,526,517,524.75,593
20090501|2008-12-11 10:00,11,526,526,520,521.75,99
20090501|2008-12-11 10:30,11,522.25,522.75,521.25,521.25,8
20090501|2008-12-11 11:00,11,522.25,529,522.25,528,76
20090501|2008-12-11 11:30,11,528.25,529.5,526,527.75,178
20090501|2008-12-11 12:00,11,529.5,529.75,525.5,526.25,17
20090501|2008-12-11 12:30,11,527.25,528.5,520.75,521,68
20090501|2008-12-11 13:00,11,520.75,522.75,520,521.25,166
20090501|2008-12-11 18:00,12,518,518,512,514,6
20090501|2008-12-11 18:30,12,513,513,510,510,12
20090501|2008-12-11 19:00,12,512,512,512,512,1
20090501|2008-12-11 20:30,12,514,514,514,514,1
20090501|2008-12-11 22:00,12,512,512,512,512,1
20090501|2008-12-11 22:30,12,510,510,510,510,2
20090501|2008-12-11 23:00,12,510.5,510.5,510.5,510.5,1
20090501|2008-12-12 01:00,12,509.25,509.25,509,509,15
20090501|2008-12-12 01:30,12,508,508,508,508,1
20090501|2008-12-12 05:00,12,508.75,508.75,508.75,508.75,4
20090501|2008-12-12 09:30,12,508.5,512,502.25,512,241
20090501|2008-12-12 10:00,12,511.75,512.75,508.25,512.75,77
20090501|2008-12-12 10:30,12,511.25,517,510.75,514.75,87
20090501|2008-12-12 11:00,12,517,526.5,516.5,526.5,105
20090501|2008-12-12 11:30,12,527.25,545,527.25,536,142
20090501|2008-12-12 12:00,12,534,537,531,533,65
20090501|2008-12-12 12:30,12,532,532.25,524.75,528,82
20090501|2008-12-12 13:00,12,528.5,536,524,524,130
20090501|2008-12-14 18:00,15,533,535,533,535,2
20090501|2008-12-14 18:30,15,537,539,537,537,3
20090501|2008-12-14 20:00,15,539,539,539,539,1
20090501|2008-12-15 01:00,15,541,541,541,541,1
20090501|2008-12-15 01:30,15,539,540,539,540,2
20090501|2008-12-15 02:00,15,535,535,532.75,532.75,3
20090501|2008-12-15 02:30,15,531,531,531,531,1
20090501|2008-12-15 03:00,15,530,530,530,530,1
20090501|2008-12-15 04:00,15,533,533,533,533,1
20090501|2008-12-15 04:30,15,535,535,535,535,1
20090501|2008-12-15 05:30,15,537,537,537,537,1
20090501|2008-12-15 09:30,15,539.5,547,535.75,536.75,110
20090501|2008-12-15 10:00,15,537,539.5,533.75,536.5,28
20090501|2008-12-15 10:30,15,537.5,540,536.5,539.25,47
20090501|2008-12-15 11:00,15,538.5,539.5,537.75,537.75,33
20090501|2008-12-15 11:30,15,537,537.75,534.5,534.75,42
20090501|2008-12-15 12:00,15,534,537,532,537,66
20090501|2008-12-15 12:30,15,536,540,532.75,540,44
20090501|2008-12-15 13:00,15,539.75,540.25,531,531,51
20090501|2008-12-15 18:00,16,531.5,531.5,531.5,531.5,1
20090501|2008-12-16 00:30,16,531.5,531.5,531.5,531.5,4
20090501|2008-12-16 01:30,16,529.5,529.5,528.75,528.75,2
20090501|2008-12-16 04:00,16,531.5,531.5,531.5,531.5,3
20090501|2008-12-16 04:30,16,533,533.5,533,533.5,14
20090501|2008-12-16 05:30,16,536.5,536.5,536.5,536.5,2
20090501|2008-12-16 09:30,16,536.5,541.25,532.75,540,130
20090501|2008-12-16 10:00,16,541.5,547.25,541.5,543.25,69
20090501|2008-12-16 10:30,16,545.25,556,545.25,552.5,103
20090501|2008-12-16 11:00,16,554.5,563.75,554.25,558.75,64
20090501|2008-12-16 11:30,16,560,560,555.25,558.75,50
20090501|2008-12-16 12:00,16,557.5,560,556.5,559,12
20090501|2008-12-16 12:30,16,559,560,558,559.75,31
20090501|2008-12-16 13:00,16,558.5,559.5,554.5,554.5,43
20090501|2008-12-16 18:00,17,561.75,568.75,561.75,568.75,6
20090501|2008-12-16 18:30,17,565.75,565.75,558.75,558.75,4
20090501|2008-12-16 19:30,17,558.75,558.75,558.75,558.75,1
20090501|2008-12-16 21:00,17,562.75,562.75,562.75,562.75,1
20090501|2008-12-16 21:30,17,562.75,562.75,562.75,562.75,1
20090501|2008-12-16 22:30,17,563.75,564.5,563.75,564.5,2
20090501|2008-12-16 23:00,17,564.75,564.75,564.75,564.75,1
20090501|2008-12-17 00:30,17,562.25,562.25,562.25,562.25,1
20090501|2008-12-17 02:00,17,562.75,562.75,562.75,562.75,1
20090501|2008-12-17 02:30,17,563,563.5,563,563.5,3
20090501|2008-12-17 03:30,17,565.25,565.25,565.25,565.25,2
20090501|2008-12-17 05:00,17,565.25,565.25,565.25,565.25,1
20090501|2008-12-17 05:30,17,565,567,565,567,10
20090501|2008-12-17 09:30,17,563.75,571.25,561.75,563.5,248
20090501|2008-12-17 10:00,17,563,564,557.25,557.25,70
20090501|2008-12-17 10:30,17,554.75,560.75,554,559,30
20090501|2008-12-17 11:00,17,561,567,561,567,15
20090501|2008-12-17 11:30,17,560.5,562.5,559.75,562.25,76
20090501|2008-12-17 12:00,17,561.5,566,561.25,564.75,83
20090501|2008-12-17 12:30,17,564.75,568,564.25,564.5,54
20090501|2008-12-17 13:00,17,562.75,572.5,562,572,49
20090501|2008-12-17 23:30,18,570.5,570.5,570.5,570.5,3
20090501|2008-12-18 00:00,18,570.25,570.25,570,570,17
20090501|2008-12-18 03:30,18,573,573,573,573,1
20090501|2008-12-18 04:00,18,575,575,575,575,1
20090501|2008-12-18 04:30,18,578.75,578.75,578.75,578.75,1
20090501|2008-12-18 05:00,18,576.25,576.25,576.25,576.25,1
20090501|2008-12-18 09:30,18,575,577,571,576,128
20090501|2008-12-18 10:00,18,576.75,576.75,566.5,570.5,92
20090501|2008-12-18 10:30,18,570.75,575.25,569.5,575,51
20090501|2008-12-18 11:00,18,575,577.5,573.5,573.5,42
20090501|2008-12-18 11:30,18,574.75,577,574.75,576.25,29
20090501|2008-12-18 12:00,18,575.75,578.75,575,576,38
20090501|2008-12-18 12:30,18,576.5,576.5,574.75,576.5,52
20090501|2008-12-18 13:00,18,576.25,587.5,576.25,583,232
20090501|2008-12-18 18:00,19,583.25,583.25,579,579,6
20090501|2008-12-19 00:00,19,573,573,573,573,1
20090501|2008-12-19 03:30,19,573.5,573.5,572.75,572.75,3
20090501|2008-12-19 04:00,19,573,573,573,573,3
20090501|2008-12-19 04:30,19,573,573,573,573,2
20090501|2008-12-19 05:00,19,572.25,572.25,572.25,572.25,2
20090501|2008-12-19 09:30,19,572.25,578.5,572.25,574.25,169
20090501|2008-12-19 10:00,19,573,576.75,571.25,574.75,41
20090501|2008-12-19 10:30,19,575,576.25,574.25,575,35
20090501|2008-12-19 11:00,19,574.75,575.5,572.75,575.5,32
20090501|2008-12-19 11:30,19,574.75,575.25,574,574.75,22
20090501|2008-12-19 12:00,19,574.75,575.5,573.5,573.5,20
20090501|2008-12-19 12:30,19,574.25,577,574,575.25,96
20090501|2008-12-19 13:00,19,577,581,572.5,575,502
20090501|2008-12-21 18:00,22,576,577.5,576,577.5,5
20090501|2008-12-22 01:00,22,575.25,575.25,575.25,575.25,1
20090501|2008-12-22 03:30,22,576,576,576,576,1
20090501|2008-12-22 04:00,22,576.75,576.75,576.75,576.75,2
20090501|2008-12-22 05:30,22,574.5,574.5,574.5,574.5,1
20090501|2008-12-22 09:30,22,577.5,578.25,574.5,574.5,84
20090501|2008-12-22 10:00,22,574.5,576,573,574.25,23
20090501|2008-12-22 10:30,22,574,578,574,577,22
20090501|2008-12-22 11:00,22,575.25,575.5,574.25,574.75,39
20090501|2008-12-22 11:30,22,574,576,573.25,575,43
20090501|2008-12-22 12:00,22,574.75,577,574.75,577,21
20090501|2008-12-22 12:30,22,577.25,579.5,576.5,579.5,60
20090501|2008-12-22 13:00,22,579,582.5,579,581.5,178
20090501|2008-12-22 18:30,23,582.5,582.5,582.5,582.5,3
20090501|2008-12-23 00:30,23,574,574,574,574,20
20090501|2008-12-23 01:30,23,576,576,575,575,9
20090501|2008-12-23 02:00,23,575,575,575,575,13
20090501|2008-12-23 05:00,23,575.75,575.75,575.75,575.75,10
20090501|2008-12-23 09:30,23,570,571.25,567,570.5,164
20090501|2008-12-23 10:00,23,571,577,570.75,573.5,73
20090501|2008-12-23 10:30,23,573,573,571.75,572.75,8
20090501|2008-12-23 11:00,23,572.5,573.25,572.5,572.75,20
20090501|2008-12-23 11:30,23,575,580.75,575,576.75,84
20090501|2008-12-23 12:00,23,578,587.75,578,586.25,53
20090501|2008-12-23 12:30,23,585.75,593.25,585.75,587.25,186
20090501|2008-12-23 13:00,23,587.5,590.25,587.5,587.5,16
20090501|2008-12-23 18:00,24,588.5,588.5,588.5,588.5,2
20090501|2008-12-23 21:00,24,587.25,587.25,587.25,587.25,1
20090501|2008-12-23 21:30,24,585.5,585.5,585.5,585.5,1
20090501|2008-12-23 22:00,24,586,586,586,586,1
20090501|2008-12-24 03:30,24,587.25,587.25,587.25,587.25,1
20090501|2008-12-24 04:30,24,587.5,587.5,587.5,587.5,2
20090501|2008-12-24 09:30,24,587.25,593,586,591.75,37
20090501|2008-12-24 10:00,24,592,593.5,591.25,592.5,14
20090501|2008-12-24 10:30,24,591,592,591,592,16
20090501|2008-12-24 11:00,24,591.25,594,591.25,594,26
20090501|2008-12-24 11:30,24,593.5,597.5,593.5,594.25,68
20090501|2008-12-26 09:30,26,597,614.5,596.75,612.25,270
20090501|2008-12-26 10:00,26,611,611.25,609.25,609.25,26
20090501|2008-12-26 10:30,26,610.5,611.5,608,608,8
20090501|2008-12-26 11:00,26,608,612.5,608,611.25,6
20090501|2008-12-26 11:30,26,611.5,611.5,609.25,610.25,10
20090501|2008-12-26 12:00,26,612,612,612,612,1
20090501|2008-12-26 12:30,26,610.25,611.75,609,611,43
20090501|2008-12-26 13:00,26,611.25,612.5,609.5,610.25,30
20090501|2008-12-28 18:00,29,618.5,622.75,618.5,622.75,4
20090501|2008-12-28 18:30,29,622,622,622,622,1
20090501|2008-12-28 19:00,29,622,622,622,622,1
20090501|2008-12-28 19:30,29,623,623,623,623,1
20090501|2008-12-28 21:00,29,620,620,620,620,2
20090501|2008-12-28 21:30,29,618.25,618.5,618.25,618.5,2
20090501|2008-12-28 22:00,29,619,619,619,619,1
20090501|2008-12-28 23:30,29,618.25,618.25,618.25,618.25,1
20090501|2008-12-29 02:30,29,620.5,620.5,620.5,620.5,1
20090501|2008-12-29 03:00,29,621,621,621,621,2
20090501|2008-12-29 03:30,29,621.25,624.25,621.25,624.25,5
20090501|2008-12-29 04:00,29,625,625.5,624.75,625,7
20090501|2008-12-29 04:30,29,625,625,625,625,14
20090501|2008-12-29 05:30,29,627.5,627.5,627,627,6
20090501|2008-12-29 09:30,29,625,627,622.75,625,291
20090501|2008-12-29 10:00,29,624.5,627.5,622.25,622.25,99
20090501|2008-12-29 10:30,29,621.75,624,617.25,618.5,45
20090501|2008-12-29 11:00,29,619,619.75,607.75,607.75,77
20090501|2008-12-29 11:30,29,608,608.5,602.5,605,97
20090501|2008-12-29 12:00,29,605,607.25,602.5,607.25,32
20090501|2008-12-29 12:30,29,609,615,607.5,607.5,15
20090501|2008-12-29 13:00,29,605,605.25,602,604.5,31
20090501|2008-12-29 18:00,30,603.5,604,603,604,11
20090501|2008-12-29 19:30,30,607,607,607,607,1
20090501|2008-12-30 03:00,30,606.5,606.5,606.5,606.5,2
20090501|2008-12-30 09:30,30,606,606.5,598.5,605.25,162
20090501|2008-12-30 10:00,30,605.25,609,601.75,609,81
20090501|2008-12-30 10:30,30,608.5,608.5,606.5,606.5,61
20090501|2008-12-30 11:00,30,606,617,606,613.25,155
20090501|2008-12-30 11:30,30,613.25,613.75,608,608.25,96
20090501|2008-12-30 12:00,30,608.25,612,606.75,612,30
20090501|2008-12-30 12:30,30,611.75,613.5,609.25,613.5,35
20090501|2008-12-30 13:00,30,613,619,612.75,616,106
20090501|2008-12-30 18:00,31,616,616,610,610,20
20090501|2008-12-30 18:30,31,609.75,610,609.75,610,10
20090501|2008-12-30 20:30,31,609,609,609,609,1
20090501|2008-12-30 22:00,31,608.5,608.75,608.5,608.75,2
20090501|2008-12-31 00:00,31,608,609,608,609,4
20090501|2008-12-31 01:00,31,609,609,609,609,4
20090501|2008-12-31 01:30,31,608.75,608.75,608.75,608.75,44
20090501|2008-12-31 02:30,31,609.5,609.75,609.5,609.75,12
20090501|2008-12-31 03:30,31,608.5,608.5,608.5,608.5,1
20090501|2008-12-31 05:30,31,606,606,605,605,7
20090501|2008-12-31 09:30,31,608,615,606.25,611.75,88
20090501|2008-12-31 10:00,31,612,612,607,607.25,22
20090501|2008-12-31 10:30,31,608,612.5,608,610,30
20090501|2008-12-31 11:00,31,608,612,608,608.25,13
20090501|2008-12-31 11:30,31,608.75,612,608.5,610.5,16
20090501|2008-12-31 12:00,31,610.5,616.5,610,614.25,51
20090501|2008-12-31 12:30,31,616,617.25,608,616,39
20090501|2008-12-31 13:00,31,618,630,610,626,124
20090501|2009-01-02 09:30,2,625,626.25,604.75,615.25,316
20090501|2009-01-02 10:00,2,615.25,623.75,613.75,623.5,50
20090501|2009-01-02 10:30,2,623.75,626,621.25,622.5,36
20090501|2009-01-02 11:00,2,620.75,621.75,614.5,617.5,60
20090501|2009-01-02 11:30,2,615,618,611,611,14
20090501|2009-01-02 12:00,2,612.75,614.75,611,614.75,22
20090501|2009-01-02 12:30,2,614.25,617.5,613.75,614,21
20090501|2009-01-02 13:00,2,614.75,625,613.75,623.25,298
20090501|2009-01-04 18:00,5,626,626,626,626,2
20090501|2009-01-04 19:00,5,616.5,616.5,616.5,616.5,1
20090501|2009-01-05 02:00,5,615.25,615.25,615.25,615.25,1
20090501|2009-01-05 05:30,5,613.5,613.5,610.75,610.75,6
20090501|2009-01-05 09:30,5,612,616.75,611.25,612,354
20090501|2009-01-05 10:00,5,612,613,612,612.75,10
20090501|2009-01-05 10:30,5,612.75,615.75,612.75,615.25,57
20090501|2009-01-05 11:00,5,615,620,613.25,619.25,97
20090501|2009-01-05 11:30,5,619.75,622.25,619.25,622.25,94
20090501|2009-01-05 12:00,5,622.5,624.5,619.75,622,103
20090501|2009-01-05 12:30,5,621.75,623.25,619.5,622.5,63
20090501|2009-01-05 13:00,5,622.25,631.5,622.25,628,207
20090501|2009-01-05 18:00,6,628,628,627,627.75,4
20090501|2009-01-05 18:30,6,626.5,626.5,626.5,626.5,1
20090501|2009-01-05 19:00,6,626.25,627.5,626,627,8
20090501|2009-01-05 19:30,6,626.5,627.25,624.75,627.25,20
20090501|2009-01-05 20:00,6,626.5,627.25,626.5,627.25,2
20090501|2009-01-05 20:30,6,629,631,629,630.5,6
20090501|2009-01-05 22:30,6,628,628,628,628,1
20090501|2009-01-06 01:30,6,627,627,627,627,1
20090501|2009-01-06 02:00,6,626.5,626.5,626.25,626.25,2
20090501|2009-01-06 03:00,6,627,630,627,628,5
20090501|2009-01-06 04:00,6,630,636,630,634.25,6
20090501|2009-01-06 04:30,6,634,634,633.75,633.75,2
20090501|2009-01-06 05:00,6,634.25,634.25,632,632.25,4
20090501|2009-01-06 05:30,6,633,634,632.25,634,9
20090501|2009-01-06 09:30,6,633.25,651,630.75,640,475
20090501|2009-01-06 10:00,6,639.25,642.75,639,642.75,200
20090501|2009-01-06 10:30,6,642.5,647,642,645.75,156
20090501|2009-01-06 11:00,6,646,656,646,654.5,232
20090501|2009-01-06 11:30,6,654,656.5,651.75,654,138
20090501|2009-01-06 12:00,6,653.75,657,651.75,651.75,86
20090501|2009-01-06 12:30,6,652,655.25,650,654.25,177
20090501|2009-01-06 13:00,6,652,658,650.75,656.5,196
20090501|2009-01-06 18:00,7,655.75,656,655.75,656,6
20090501|2009-01-06 18:30,7,658.25,658.25,658.25,658.25,1
20090501|2009-01-06 19:00,7,657.25,657.25,657.25,657.25,1
20090501|2009-01-06 19:30,7,656,656,656,656,1
20090501|2009-01-06 21:30,7,652,652,652,652,1
20090501|2009-01-06 22:30,7,651,651,651,651,1
20090501|2009-01-06 23:00,7,650,650,648,648.25,3
20090501|2009-01-06 23:30,7,646,646,645.75,645.75,3
20090501|2009-01-07 00:00,7,648,648,648,648,1
20090501|2009-01-07 00:30,7,648.25,648.25,648.25,648.25,1
20090501|2009-01-07 01:00,7,646,646,641.75,642,6
20090501|2009-01-07 01:30,7,644,646,644,646,2
20090501|2009-01-07 02:00,7,647.75,647.75,647.75,647.75,2
20090501|2009-01-07 02:30,7,648,648,648,648,1
20090501|2009-01-07 03:30,7,648.75,649.25,648.75,649.25,20
20090501|2009-01-07 04:00,7,650,650,650,650,1
20090501|2009-01-07 05:00,7,648,648,648,648,1
20090501|2009-01-07 09:30,7,647,647,635.75,639.75,363
20090501|2009-01-07 10:00,7,640.5,641.75,637.25,640.25,110
20090501|2009-01-07 10:30,7,640.5,641.75,638.75,640,81
20090501|2009-01-07 11:00,7,640.5,641,638,638.75,48
20090501|2009-01-07 11:30,7,638.75,639.5,634,635.5,60
20090501|2009-01-07 12:00,7,634,635.5,634,634,28
20090501|2009-01-07 12:30,7,634.75,640,634.75,637.75,35
20090501|2009-01-07 13:00,7,635.25,635.75,623,623.25,107
20090501|2009-01-07 18:00,8,626,626,620.5,620.5,3
20090501|2009-01-07 18:30,8,622.75,624,622.75,624,3
20090501|2009-01-07 20:30,8,617,617,617,617,3
20090501|2009-01-07 21:00,8,617,617,617,617,3
20090501|2009-01-08 02:00,8,616,617,616,617,3
20090501|2009-01-08 02:30,8,616.5,617,616.5,617,20
20090501|2009-01-08 05:30,8,616.5,616.5,616.5,616.5,20
20090501|2009-01-08 09:30,8,615.75,624.25,613,622,392
20090501|2009-01-08 10:00,8,619.75,625.75,619,623.25,58
20090501|2009-01-08 10:30,8,625.5,629,625.5,626,82
20090501|2009-01-08 11:00,8,625.5,630,625.5,628.5,121
20090501|2009-01-08 11:30,8,629.25,632.25,629,631.25,48
20090501|2009-01-08 12:00,8,630,630.75,627.75,628.25,88
20090501|2009-01-08 12:30,8,627.75,630.25,625.5,626,29
20090501|2009-01-08 13:00,8,625.75,627.75,622,626.75,89
20090501|2009-01-08 18:00,9,625.5,629,625.5,629,8
20090501|2009-01-09 02:00,9,633,633,633,633,1
20090501|2009-01-09 03:30,9,633,633,633,633,2
20090501|2009-01-09 04:00,9,633.75,633.75,633.75,633.75,7
20090501|2009-01-09 04:30,9,633.75,633.75,633.75,633.75,7
20090501|2009-01-09 05:30,9,631.75,633.5,631.75,633.5,7
20090501|2009-01-09 09:30,9,631.5,638.5,625.75,634.25,128
20090501|2009-01-09 10:00,9,633.75,636,631.75,635.5,65
20090501|2009-01-09 10:30,9,636.25,639,634.75,637,178
20090501|2009-01-09 11:00,9,637.75,639,633.75,634.5,27
20090501|2009-01-09 11:30,9,635.75,637,632.5,632.5,36
20090501|2009-01-09 12:00,9,631.25,637.5,631,637.5,133
20090501|2009-01-09 12:30,9,638,644.75,638,639.75,178
20090501|2009-01-09 13:00,9,639.75,643,637,642.5,72
20090501|2009-01-11 18:00,12,642.5,645,642.5,644,8
20090501|2009-01-11 22:00,12,650,650,650,650,1
20090501|2009-01-11 23:00,12,645,645,645,645,1
20090501|2009-01-12 00:00,12,645.75,645.75,645,645.25,26
20090501|2009-01-12 00:30,12,644.75,645,644.25,644.25,4
20090501|2009-01-12 01:00,12,643,643,642.25,642.25,6
20090501|2009-01-12 01:30,12,641.5,641.5,641.5,641.5,1
20090501|2009-01-12 02:00,12,642,642,642,642,1
20090501|2009-01-12 04:30,12,638.5,638.5,638.5,638.5,2
20090501|2009-01-12 05:30,12,636.25,636.25,634,634,23
20090501|2009-01-12 09:30,12,623.5,623.5,589.5,593.75,655
20090501|2009-01-12 10:00,12,593,595,589.5,591,88
20090501|2009-01-12 10:30,12,592.5,594,589.25,592.25,78
20090501|2009-01-12 11:00,12,592,592,583.5,584.75,103
20090501|2009-01-12 11:30,12,585,588,585,588,49
20090501|2009-01-12 12:00,12,587,587.25,583,583.5,57
20090501|2009-01-12 12:30,12,582.75,584.75,582.5,583.25,77
20090501|2009-01-12 13:00,12,582.75,583,582.25,582.25,136
20090501|2009-01-12 18:00,13,582,584,580,583,32
20090501|2009-01-12 18:30,13,582.5,582.5,582.5,582.5,2
20090501|2009-01-12 19:30,13,583.25,586,583.25,586,7
20090501|2009-01-12 21:00,13,586,586.25,586,586.25,2
20090501|2009-01-12 21:30,13,584,584,584,584,2
20090501|2009-01-12 23:00,13,584,584,584,584,1
20090501|2009-01-12 23:30,13,582,582,582,582,1
20090501|2009-01-13 00:00,13,580,580,580,580,1
20090501|2009-01-13 00:30,13,581,581,581,581,5
20090501|2009-01-13 01:00,13,578,578,578,578,2
20090501|2009-01-13 01:30,13,576,576.5,575.5,576.5,6
20090501|2009-01-13 02:00,13,576.5,576.5,575,576,18
20090501|2009-01-13 02:30,13,575.25,575.25,575.25,575.25,3
20090501|2009-01-13 03:00,13,575,575,574,574,31
20090501|2009-01-13 03:30,13,574.75,576,574.5,576,41
20090501|2009-01-13 04:00,13,578,578,578,578,1
20090501|2009-01-13 04:30,13,580,582,580,581.5,3
20090501|2009-01-13 05:00,13,580,580,580,580,20
20090501|2009-01-13 09:30,13,580,594.5,579,590.75,277
20090501|2009-01-13 10:00,13,590.75,602.25,590.75,598.75,146
20090501|2009-01-13 10:30,13,598.75,600,591.5,592.75,72
20090501|2009-01-13 11:00,13,592.5,594.25,592.25,592.75,62
20090501|2009-01-13 11:30,13,592.25,592.25,582.5,585.75,65
20090501|2009-01-13 12:00,13,587,591,584.5,586.5,67
20090501|2009-01-13 12:30,13,587.5,587.5,583,583,110
20090501|2009-01-13 13:00,13,582.25,587,580,587,308
20090501|2009-01-13 18:00,14,585.5,590.75,585.5,590.75,8
20090501|2009-01-13 19:30,14,591.5,591.5,591.5,591.5,1
20090501|2009-01-13 20:30,14,591.25,591.25,589.5,589.5,5
20090501|2009-01-13 22:30,14,587.5,587.5,585.5,585.5,2
20090501|2009-01-14 00:00,14,587.5,587.75,586.25,586.25,10
20090501|2009-01-14 00:30,14,585.5,585.5,585.5,585.5,1
20090501|2009-01-14 02:00,14,586.75,586.75,586.75,586.75,1
20090501|2009-01-14 02:30,14,586,586,586,586,1
20090501|2009-01-14 03:00,14,585,585,585,585,5
20090501|2009-01-14 03:30,14,587.5,587.5,587.5,587.5,2
20090501|2009-01-14 04:00,14,587.5,587.5,587.5,587.5,1
20090501|2009-01-14 04:30,14,586.75,586.75,586.25,586.25,7
20090501|2009-01-14 05:00,14,586.25,586.5,585.5,586.5,12
20090501|2009-01-14 05:30,14,587.5,587.5,587.5,587.5,1
20090501|2009-01-14 09:30,14,585.5,585.5,573.5,576,192
20090501|2009-01-14 10:00,14,574.75,587.5,574.75,587,79
20090501|2009-01-14 10:30,14,585,593.5,585,588,53
20090501|2009-01-14 11:00,14,589.5,589.75,585.5,585.5,33
20090501|2009-01-14 11:30,14,585.5,589.5,584.75,589.5,23
20090501|2009-01-14 12:00,14,589,589,584.75,586,14
20090501|2009-01-14 12:30,14,586,588,580,580,31
20090501|2009-01-14 13:00,14,580,590.25,579.5,585.75,48
20090501|2009-01-14 18:00,15,585,585,579,581,6
20090501|2009-01-14 18:30,15,581.25,581.25,579,579,6
20090501|2009-01-14 19:00,15,577.75,581,577.75,581,3
20090501|2009-01-14 20:30,15,581,581,581,581,1
20090501|2009-01-15 01:30,15,583,584,583,584,2
20090501|2009-01-15 03:00,15,584.75,585,584.75,585,4
20090501|2009-01-15 03:30,15,585,585,585,585,5
20090501|2009-01-15 04:30,15,583,583.5,583,583.5,2
20090501|2009-01-15 05:00,15,582,584.75,582,584.75,38
20090501|2009-01-15 05:30,15,584,584,584,584,9
20090501|2009-01-15 09:30,15,582.5,587.5,579,580.75,165
20090501|2009-01-15 10:00,15,580.25,586,576,586,95
20090501|2009-01-15 10:30,15,585.5,589,582,584.75,75
20090501|2009-01-15 11:00,15,583.5,585,579.75,580.5,27
20090501|2009-01-15 11:30,15,580,580,577,577,152
20090501|2009-01-15 12:00,15,577.5,581.25,577,579,163
20090501|2009-01-15 12:30,15,579.25,581.75,579.25,581.25,158
20090501|2009-01-15 13:00,15,579.75,581.5,578,581,45
20090501|2009-01-15 18:00,16,581.5,583.5,581.5,583.5,6
20090501|2009-01-15 18:30,16,582.25,582.75,582,582.75,4
20090501|2009-01-15 19:00,16,585.5,585.5,585.5,585.5,1
20090501|2009-01-15 19:30,16,587.5,587.5,587.5,587.5,1
20090501|2009-01-15 21:00,16,585.5,585.5,585.5,585.5,1
20090501|2009-01-15 22:30,16,587.5,587.5,587.5,587.5,5
20090501|2009-01-16 00:30,16,585.5,585.5,585.5,585.5,1
20090501|2009-01-16 03:30,16,586.5,586.75,586.5,586.75,9
20090501|2009-01-16 04:00,16,587.5,587.5,587.5,587.5,1
20090501|2009-01-16 05:30,16,588.5,589.5,588.5,589.5,3
20090501|2009-01-16 09:30,16,587.75,595.75,587.5,594,107
20090501|2009-01-16 10:00,16,593.75,596.75,592.75,594.25,106
20090501|2009-01-16 10:30,16,595,595.5,590,590,30
20090501|2009-01-16 11:00,16,590.75,593.5,590.25,593.5,11
20090501|2009-01-16 11:30,16,593,594,590.25,590.25,27
20090501|2009-01-16 12:00,16,591,591.25,588,590.75,33
20090501|2009-01-16 12:30,16,589,594,589,593.5,56
20090501|2009-01-16 13:00,16,595,595,588.5,592.75,62
20090501|2009-01-19 18:00,20,592.75,600.75,592.75,600.75,24
20090501|2009-01-19 18:30,20,598.75,599.75,596.75,596.75,3
20090501|2009-01-19 19:30,20,594.75,594.75,592.75,592.75,3
20090501|2009-01-19 22:30,20,591.75,591.75,591.5,591.5,5
20090501|2009-01-19 23:00,20,592.25,592.25,584.75,587.25,13
20090501|2009-01-19 23:30,20,587.75,587.75,586.5,586.5,2
20090501|2009-01-20 01:30,20,586.5,586.5,586.5,586.5,1
20090501|2009-01-20 02:00,20,586.5,588.75,586.5,588.75,2
20090501|2009-01-20 02:30,20,590.75,590.75,590.75,590.75,1
20090501|2009-01-20 03:00,20,589.75,589.75,589.75,589.75,6
20090501|2009-01-20 04:00,20,591,591,591,591,5
20090501|2009-01-20 04:30,20,589.75,589.75,589.75,589.75,2
20090501|2009-01-20 05:00,20,589.75,589.75,589.75,589.75,3
20090501|2009-01-20 09:30,20,589.25,593.25,586.75,588.5,119
20090501|2009-01-20 10:00,20,588.25,590.75,572.75,580,144
20090501|2009-01-20 10:30,20,577.25,582.5,577.25,582.25,109
20090501|2009-01-20 11:00,20,582.5,582.75,576.25,576.25,24
20090501|2009-01-20 11:30,20,578,578.5,575,577.5,36
20090501|2009-01-20 12:00,20,576,577.5,574.75,577.5,10
20090501|2009-01-20 12:30,20,574.75,574.75,555,564.75,202
20090501|2009-01-20 13:00,20,564.25,569,561,562.75,123
20090501|2009-01-20 18:00,21,566,566,565,565,2
20090501|2009-01-20 19:00,21,566.75,567,566.75,567,5
20090501|2009-01-20 19:30,21,567,567,567,567,1
20090501|2009-01-20 22:30,21,567,568,567,568,2
20090501|2009-01-21 02:00,21,569,569,569,569,2
20090501|2009-01-21 02:30,21,569,569,568.5,568.5,6
20090501|2009-01-21 09:30,21,570,574,564.5,569.5,896
20090501|2009-01-21 10:00,21,570.25,572.75,568.25,568.5,29
20090501|2009-01-21 10:30,21,569.75,573.75,568.5,571.5,38
20090501|2009-01-21 11:00,21,572,572,568.75,569.5,23
20090501|2009-01-21 11:30,21,570.75,573,570.75,572.5,16
20090501|2009-01-21 12:00,21,576,582.75,575.75,580,98
20090501|2009-01-21 12:30,21,578,581.75,578,580.75,119
20090501|2009-01-21 13:00,21,580.5,584.5,580.5,584.25,34
20090501|2009-01-21 18:00,22,584.25,592.5,584.25,592.5,10
20090501|2009-01-21 18:30,22,592.75,592.75,590.5,590.5,2
20090501|2009-01-21 19:00,22,588.5,588.5,587.5,587.5,6
20090501|2009-01-21 19:30,22,587.25,588.25,587,588.25,7
20090501|2009-01-21 20:00,22,588,588,588,588,3
20090501|2009-01-21 21:00,22,586.5,586.5,586.5,586.5,1
20090501|2009-01-22 00:00,22,587.5,587.5,587.5,587.5,1
20090501|2009-01-22 00:30,22,587.5,587.5,587.5,587.5,7
20090501|2009-01-22 02:30,22,587.5,587.5,587.5,587.5,1
20090501|2009-01-22 03:30,22,587.5,587.5,587.5,587.5,1
20090501|2009-01-22 04:00,22,588.5,588.5,588.5,588.5,6
20090501|2009-01-22 04:30,22,588.5,588.5,588.5,588.5,20
20090501|2009-01-22 05:00,22,589,589,589,589,5
20090501|2009-01-22 05:30,22,588.75,590,588.25,588.25,6
20090501|2009-01-22 09:30,22,585,586.25,574.5,574.5,285
20090501|2009-01-22 10:00,22,574,576.5,572.75,575.5,17
20090501|2009-01-22 10:30,22,575.5,578.75,575.5,578.75,17
20090501|2009-01-22 11:00,22,579,579.5,576.5,576.5,18
20090501|2009-01-22 11:30,22,576.25,582.5,576.25,580.5,90
20090501|2009-01-22 12:00,22,580.5,580.5,576.5,577.25,13
20090501|2009-01-22 12:30,22,577.5,580.25,575.75,580.25,22
20090501|2009-01-22 13:00,22,580.5,581,578.5,579,25
20090501|2009-01-22 18:00,23,581.5,581.5,581.5,581.5,1
20090501|2009-01-22 18:30,23,578,578,577.5,577.5,5
20090501|2009-01-22 19:00,23,577,577,576,576.75,22
20090501|2009-01-22 19:30,23,576.5,577.5,576.25,577.25,20
20090501|2009-01-22 20:00,23,576,576,576,576,1
20090501|2009-01-22 20:30,23,576.5,577.25,576.5,577.25,3
20090501|2009-01-22 21:00,23,577.25,577.25,577.25,577.25,1
20090501|2009-01-22 22:30,23,577.5,577.5,577.5,577.5,2
20090501|2009-01-22 23:00,23,577.5,577.5,577.5,577.5,1
20090501|2009-01-22 23:30,23,576.75,576.75,576.25,576.25,22
20090501|2009-01-23 00:00,23,576.5,576.5,576.5,576.5,4
20090501|2009-01-23 02:30,23,577.5,577.5,576.25,576.25,13
20090501|2009-01-23 03:30,23,575.5,575.5,573.5,573.5,12
20090501|2009-01-23 04:00,23,571.5,571.5,570,570,4
20090501|2009-01-23 05:30,23,573,573.5,573,573.5,6
20090501|2009-01-23 09:30,23,573,583.75,570.25,582.25,1061
20090501|2009-01-23 10:00,23,583,610.5,583,600,374
20090501|2009-01-23 10:30,23,600,602.25,594.75,598,110
20090501|2009-01-23 11:00,23,597.5,602.5,596.5,601.75,53
20090501|2009-01-23 11:30,23,601.5,601.5,599,601,62
20090501|2009-01-23 12:00,23,601,603.5,601,601.75,46
20090501|2009-01-23 12:30,23,602,606.5,598,599.75,79
20090501|2009-01-23 13:00,23,597.5,597.5,593,597,59
20090501|2009-01-25 18:00,26,598,604,596,596,23
20090501|2009-01-25 18:30,26,598,598,596,596,2
20090501|2009-01-25 21:30,26,598,598,598,598,1
20090501|2009-01-26 00:30,26,598.25,598.25,598.25,598.25,4
20090501|2009-01-26 01:30,26,597.25,597.25,597.25,597.25,1
20090501|2009-01-26 02:00,26,597.25,597.25,597.25,597.25,1
20090501|2009-01-26 03:00,26,596,596,596,596,1
20090501|2009-01-26 03:30,26,598,598,598,598,3
20090501|2009-01-26 04:30,26,600,602.25,600,602.25,24
20090501|2009-01-26 05:30,26,604,608.75,604,608.75,5
20090501|2009-01-26 09:30,26,609,622.75,607.75,620,319
20090501|2009-01-26 10:00,26,621,621,616.5,620.25,87
20090501|2009-01-26 10:30,26,619.25,623,619,621.25,57
20090501|2009-01-26 11:00,26,620,620,606,606,141
20090501|2009-01-26 11:30,26,604,606.5,600.75,605,91
20090501|2009-01-26 12:00,26,605.25,608,604,606,22
20090501|2009-01-26 12:30,26,605,610.5,604.75,607.75,43
20090501|2009-01-26 13:00,26,607,607,603,605.75,78
20090501|2009-01-26 18:00,27,607.25,608.75,607.25,608.75,6
20090501|2009-01-26 18:30,27,609.25,609.25,609.25,609.25,1
20090501|2009-01-26 19:30,27,609.25,609.25,609.25,609.25,1
20090501|2009-01-26 21:30,27,611.25,613.25,611.25,613.25,4
20090501|2009-01-26 22:00,27,611.25,611.25,611.25,611.25,1
20090501|2009-01-27 00:00,27,609.25,609.25,607.25,607.25,4
20090501|2009-01-27 00:30,27,607.25,607.25,607.25,607.25,7
20090501|2009-01-27 01:30,27,608.75,608.75,608.75,608.75,1
20090501|2009-01-27 02:00,27,609.25,609.25,609.25,609.25,1
20090501|2009-01-27 03:30,27,610,610,610,610,5
20090501|2009-01-27 04:30,27,608.75,608.75,608.75,608.75,1
20090501|2009-01-27 05:00,27,608.5,608.5,608.5,608.5,1
20090501|2009-01-27 05:30,27,607.25,607.25,605.25,605.25,2
20090501|2009-01-27 09:30,27,603,603,593.75,596.25,257
20090501|2009-01-27 10:00,27,596.25,600.5,594.5,600.5,42
20090501|2009-01-27 10:30,27,600.5,603.5,599.5,600.25,43
20090501|2009-01-27 11:00,27,599.25,603.75,599,603.75,35
20090501|2009-01-27 11:30,27,602.75,606.25,601.25,602.5,60
20090501|2009-01-27 12:00,27,601.25,601.25,598.25,599,34
20090501|2009-01-27 12:30,27,598.25,599,596.5,596.5,40
20090501|2009-01-27 13:00,27,597,597.75,595.5,597.75,31
20090501|2009-01-27 18:00,28,597.5,597.5,597.5,597.5,1
20090501|2009-01-27 18:30,28,596,596,593.5,593.5,18
20090501|2009-01-27 19:00,28,593.5,593.5,593.5,593.5,1
20090501|2009-01-27 21:00,28,595.25,595.25,595.25,595.25,1
20090501|2009-01-28 02:00,28,594.75,596.25,594.75,595,3
20090501|2009-01-28 02:30,28,595.75,596.25,595.75,596.25,4
20090501|2009-01-28 03:00,28,596.25,596.25,596.25,596.25,2
20090501|2009-01-28 03:30,28,596.25,598.75,596.25,598.75,14
20090501|2009-01-28 04:30,28,597.5,597.5,597,597,15
20090501|2009-01-28 05:30,28,596,596,593.5,593.5,4
20090501|2009-01-28 09:30,28,593.5,606.25,593.5,602,245
20090501|2009-01-28 10:00,28,601,603,598.75,601.75,94
20090501|2009-01-28 10:30,28,602.5,607.5,601.5,607.5,234
20090501|2009-01-28 11:00,28,607.75,610.5,606,606,57
20090501|2009-01-28 11:30,28,605.5,610,605.5,609.5,63
20090501|2009-01-28 12:00,28,608.75,609.5,607,609.5,31
20090501|2009-01-28 12:30,28,610,613.25,608,613.25,68
20090501|2009-01-28 13:00,28,611,611,606.5,608.25,135
20090501|2009-01-28 18:00,29,608,608,607.5,608,11
20090501|2009-01-28 18:30,29,607,607,607,607,1
20090501|2009-01-28 19:30,29,606,606,606,606,1
20090501|2009-01-28 20:00,29,605.5,605.5,605.5,605.5,1
20090501|2009-01-28 22:00,29,605,605,604,604,2
20090501|2009-01-28 22:30,29,605.25,605.25,605.25,605.25,1
20090501|2009-01-29 00:00,29,604.25,604.25,604,604,3
20090501|2009-01-29 00:30,29,603.75,603.75,602.75,602.75,4
20090501|2009-01-29 02:30,29,602.5,602.5,602,602,2
20090501|2009-01-29 03:30,29,601,601,600,600,3
20090501|2009-01-29 04:30,29,601.25,601.25,596,596,9
20090501|2009-01-29 05:00,29,597.25,598.25,597.25,598.25,2
20090501|2009-01-29 05:30,29,599.25,599.25,599.25,599.25,1
20090501|2009-01-29 09:30,29,594,600.5,594,594,781
20090501|2009-01-29 10:00,29,593.75,593.75,585.5,591,248
20090501|2009-01-29 10:30,29,591,594.25,590.25,593,140
20090501|2009-01-29 11:00,29,592.5,592.5,589,591,127
20090501|2009-01-29 11:30,29,591.25,592.25,591,591,27
20090501|2009-01-29 12:00,29,590.5,591.5,590,591,102
20090501|2009-01-29 12:30,29,591.25,592.25,591,591,50
20090501|2009-01-29 13:00,29,591,594,589,593.5,157
20090501|2009-01-29 18:00,30,590.5,595,590.5,593.75,72
20090501|2009-01-29 19:00,30,593.5,593.5,592.75,592.75,3
20090501|2009-01-29 20:30,30,593,593.5,593,593.5,6
20090501|2009-01-29 21:00,30,593,593,593,593,2
20090501|2009-01-29 23:00,30,593.5,593.5,593.5,593.5,1
20090501|2009-01-29 23:30,30,593.5,593.5,593.5,593.5,1
20090501|2009-01-30 00:30,30,594,594,594,594,3
20090501|2009-01-30 01:00,30,593.5,593.5,593.5,593.5,2
20090501|2009-01-30 01:30,30,593.25,593.25,591.5,591.75,20
20090501|2009-01-30 03:00,30,592.25,592.25,590.75,590.75,3
20090501|2009-01-30 03:30,30,590,590,589,589,5
20090501|2009-01-30 04:00,30,589,589,588.25,588.25,3
20090501|2009-01-30 05:30,30,588.75,589.25,588.5,588.75,4
20090501|2009-01-30 09:30,30,589.5,593.75,585.25,593.75,268
20090501|2009-01-30 10:00,30,593.75,596.5,592.75,592.75,99
20090501|2009-01-30 10:30,30,592.25,599.5,592.25,595.5,183
20090501|2009-01-30 11:00,30,596.5,596.5,594.5,596,42
20090501|2009-01-30 11:30,30,595,596.5,595,596.5,13
20090501|2009-01-30 12:00,30,596,596.25,592.75,593.5,24
20090501|2009-01-30 12:30,30,593,593,588.5,588.75,144
20090501|2009-01-30 13:00,30,588.5,588.75,579.25,580.75,301
20090501|2009-02-01 18:00,2,579,579,577,578,11
20090501|2009-02-01 18:30,2,578,578,576.5,578,21
20090501|2009-02-01 19:30,2,578.5,579.5,578.5,579.5,12
20090501|2009-02-01 22:00,2,578,578,576.25,576.25,11
20090501|2009-02-01 22:30,2,576.5,576.5,576.5,576.5,1
20090501|2009-02-01 23:00,2,576,576,576,576,2
20090501|2009-02-01 23:30,2,576,576,575.5,575.5,9
20090501|2009-02-02 00:00,2,575.5,575.5,575,575.5,3
20090501|2009-02-02 01:00,2,576,576,576,576,1
20090501|2009-02-02 02:30,2,576.75,579.5,576.75,579.5,5
20090501|2009-02-02 03:00,2,579,579,578.25,578.25,2
20090501|2009-02-02 03:30,2,579.5,580.5,579.25,579.25,9
20090501|2009-02-02 04:00,2,579.75,580.5,579.25,579.25,4
20090501|2009-02-02 04:30,2,578.25,578.25,578.25,578.25,1
20090501|2009-02-02 05:00,2,577.25,577.25,577.25,577.25,1
20090501|2009-02-02 05:30,2,576.5,576.5,576.5,576.5,1
20090501|2009-02-02 09:30,2,575,577.25,566,570,699
20090501|2009-02-02 10:00,2,569.25,569.5,565,568,183
20090501|2009-02-02 10:30,2,568,573,568,572.75,49
20090501|2009-02-02 11:00,2,573,581.5,573,578,169
20090501|2009-02-02 11:30,2,578.75,580.75,575,577,112
20090501|2009-02-02 12:00,2,576.75,577.75,574.25,574.5,48
20090501|2009-02-02 12:30,2,575,577.75,575,576.5,62
20090501|2009-02-02 13:00,2,577.75,584,574,574.5,179
20090501|2009-02-02 18:00,3,575,578.5,573,578.5,47
20090501|2009-02-02 18:30,3,578.5,578.5,578.5,578.5,1
20090501|2009-02-02 19:00,3,578.5,578.5,578.5,578.5,1
20090501|2009-02-02 20:00,3,579,579,579,579,3
20090501|2009-02-02 20:30,3,580,582,580,582,8
20090501|2009-02-02 21:00,3,580.75,580.75,580.75,580.75,1
20090501|2009-02-02 21:30,3,580.75,580.75,580.75,580.75,1
20090501|2009-02-03 00:00,3,579.75,579.75,579.75,579.75,1
20090501|2009-02-03 01:30,3,579,579,578.75,578.75,6
20090501|2009-02-03 02:00,3,578.75,578.75,578.75,578.75,7
20090501|2009-02-03 03:00,3,578.5,578.5,578.5,578.5,2
20090501|2009-02-03 03:30,3,578,578,577.75,577.75,6
20090501|2009-02-03 04:00,3,576,576,572,572,19
20090501|2009-02-03 04:30,3,572.25,572.25,568.5,568.75,18
20090501|2009-02-03 05:00,3,568.75,571.25,568.75,571.25,3
20090501|2009-02-03 05:30,3,572.25,572.25,572.25,572.25,1
20090501|2009-02-03 09:30,3,570.5,572,566,571,508
20090501|2009-02-03 10:00,3,571,572.75,570,571,87
20090501|2009-02-03 10:30,3,571.25,572,569.75,570,95
20090501|2009-02-03 11:00,3,570.25,572.25,569,570,113
20090501|2009-02-03 11:30,3,570.25,570.5,569,570,23
20090501|2009-02-03 12:00,3,569,570.25,566.75,567,99
20090501|2009-02-03 12:30,3,566.75,567.75,564,567.75,280
20090501|2009-02-03 13:00,3,568.25,570.25,564,565,295
20090501|2009-02-03 18:00,4,567,567,566.5,567,4
20090501|2009-02-03 18:30,4,568,568.25,567.5,567.5,7
20090501|2009-02-03 20:30,4,568.5,568.5,568.5,568.5,1
20090501|2009-02-03 22:00,4,567.5,567.5,567.5,567.5,5
20090501|2009-02-03 22:30,4,567.5,567.5,567.5,567.5,1
20090501|2009-02-03 23:30,4,567.75,568.5,567.75,568.5,5
20090501|2009-02-04 00:00,4,567.75,567.75,567.75,567.75,6
20090501|2009-02-04 00:30,4,568.5,568.5,568.5,568.5,3
20090501|2009-02-04 01:00,4,567.75,567.75,567.75,567.75,4
20090501|2009-02-04 01:30,4,566.75,566.75,566.75,566.75,1
20090501|2009-02-04 02:30,4,567.5,567.5,567.5,567.5,2
20090501|2009-02-04 03:30,4,568,569,568,568.75,15
20090501|2009-02-04 04:00,4,570,571,569.75,571,24
20090501|2009-02-04 04:30,4,572,574.25,569.75,574,26
20090501|2009-02-04 05:00,4,572.75,572.75,569.75,570.75,11
20090501|2009-02-04 05:30,4,568.75,572,568.75,569.5,9
20090501|2009-02-04 09:30,4,570.75,571.25,567,568.25,415
20090501|2009-02-04 10:00,4,568,568,555,556.5,359
20090501|2009-02-04 10:30,4,556.25,556.25,554,555.25,379
20090501|2009-02-04 11:00,4,555.25,555.75,552,552.5,308
20090501|2009-02-04 11:30,4,552.25,554.75,552.25,553.25,145
20090501|2009-02-04 12:00,4,552.25,559.5,552.25,559.25,345
20090501|2009-02-04 12:30,4,559.5,559.75,556,558,128
20090501|2009-02-04 13:00,4,557,558.25,554,555.25,251
20090501|2009-02-04 18:00,5,555.25,555.25,554.75,554.75,6
20090501|2009-02-04 19:00,5,556,556,556,556,15
20090501|2009-02-04 19:30,5,556,556,556,556,2
20090501|2009-02-04 20:00,5,556,556,556,556,13
20090501|2009-02-04 20:30,5,556,556,556,556,1
20090501|2009-02-04 21:30,5,557.75,558,557.75,557.75,3
20090501|2009-02-04 22:30,5,557.75,558,557.75,557.75,4
20090501|2009-02-04 23:30,5,557.5,557.5,557.5,557.5,4
20090501|2009-02-05 00:00,5,557,557,556.5,556.5,6
20090501|2009-02-05 00:30,5,556.5,556.5,556.5,556.5,1
20090501|2009-02-05 02:00,5,557.25,557.5,556.25,556.25,3
20090501|2009-02-05 03:00,5,556.5,556.5,556.5,556.5,1
20090501|2009-02-05 04:00,5,558,559.75,558,559.75,78
20090501|2009-02-05 04:30,5,559,560.5,558.75,560.5,184
20090501|2009-02-05 05:00,5,560,561,558.75,561,28
20090501|2009-02-05 05:30,5,561.75,564,561.75,564,134
20090501|2009-02-05 09:30,5,561.75,570,557,568.5,661
20090501|2009-02-05 10:00,5,568.75,576,568.5,572,411
20090501|2009-02-05 10:30,5,572.5,573,569.5,571,126
20090501|2009-02-05 11:00,5,572,577,572,573.5,204
20090501|2009-02-05 11:30,5,573,574,570.75,570.75,85
20090501|2009-02-05 12:00,5,572,580,571.5,576.75,214
20090501|2009-02-05 12:30,5,576.75,579,576,577.75,79
20090501|2009-02-05 13:00,5,578,579,572,575.5,623
20090501|2009-02-05 18:00,6,575,577.5,575,577.5,14
20090501|2009-02-05 18:30,6,577,577,576,576,5
20090501|2009-02-05 19:00,6,576,578,576,578,8
20090501|2009-02-05 19:30,6,576.75,576.75,575.75,575.75,7
20090501|2009-02-05 20:00,6,575.75,576,575.5,576,10
20090501|2009-02-05 20:30,6,576.5,576.5,575.75,575.75,10
20090501|2009-02-05 21:00,6,576.25,576.25,576.25,576.25,1
20090501|2009-02-05 21:30,6,576.25,576.25,576.25,576.25,1
20090501|2009-02-05 22:00,6,577,577,576.25,576.25,4
20090501|2009-02-05 22:30,6,576.5,576.5,576.5,576.5,1
20090501|2009-02-06 00:30,6,576.25,576.5,575.5,576.5,7
20090501|2009-02-06 01:00,6,576.75,577,576.5,577,3
20090501|2009-02-06 01:30,6,576.25,576.25,576,576,6
20090501|2009-02-06 02:30,6,576,576.25,575.75,576.25,3
20090501|2009-02-06 03:00,6,577,577,577,577,1
20090501|2009-02-06 03:30,6,576.75,578,576.75,578,7
20090501|2009-02-06 04:00,6,579,581,579,580,21
20090501|2009-02-06 04:30,6,581.5,583,581.5,581.75,28
20090501|2009-02-06 05:30,6,581.5,581.5,580.75,581,17
20090501|2009-02-06 09:30,6,580,582,569,572,455
20090501|2009-02-06 10:00,6,571,576.5,570.75,575.25,127
20090501|2009-02-06 10:30,6,575.5,579.25,573.75,573.75,135
20090501|2009-02-06 11:00,6,573,573.5,571,571,76
20090501|2009-02-06 11:30,6,570.75,570.75,567,569.5,71
20090501|2009-02-06 12:00,6,568.75,574,567.5,574,71
20090501|2009-02-06 12:30,6,573.75,578.5,572.25,578,340
20090501|2009-02-06 13:00,6,578,578,568,571,516
20090501|2009-02-08 18:00,9,571.25,573,569,570.75,73
20090501|2009-02-08 18:30,9,573,573.5,573,573.5,2
20090501|2009-02-08 19:00,9,572.25,572.25,571.25,571.25,7
20090501|2009-02-08 19:30,9,570.75,571.5,570.75,571.5,3
20090501|2009-02-08 20:00,9,573,574,572.75,572.75,12
20090501|2009-02-08 21:00,9,573,573,573,573,1
20090501|2009-02-08 21:30,9,573.5,573.5,573.5,573.5,1
20090501|2009-02-08 22:00,9,573.5,573.5,572.5,573.5,17
20090501|2009-02-08 22:30,9,573.5,573.5,573.5,573.5,2
20090501|2009-02-08 23:00,9,573.5,573.5,573.5,573.5,1
20090501|2009-02-08 23:30,9,573,573.5,573,573.5,7
20090501|2009-02-09 02:00,9,573.75,573.75,573,573,2
20090501|2009-02-09 02:30,9,573,573.5,573,573.5,3
20090501|2009-02-09 03:00,9,574,574.25,573.75,574.25,34
20090501|2009-02-09 03:30,9,574.25,574.5,574.25,574.5,2
20090501|2009-02-09 04:00,9,575,575,575,575,3
20090501|2009-02-09 04:30,9,574.75,575.75,574.75,575.5,18
20090501|2009-02-09 05:00,9,575.75,575.75,575.75,575.75,13
20090501|2009-02-09 05:30,9,576,581.5,576,579.75,34
20090501|2009-02-09 09:30,9,579.75,587,578,585,981
20090501|2009-02-09 10:00,9,585,589.75,584.25,584.25,454
20090501|2009-02-09 10:30,9,584,585.5,579.75,581.25,214
20090501|2009-02-09 11:00,9,581.25,584,581,583.75,111
20090501|2009-02-09 11:30,9,583.5,585.5,583.25,584.5,47
20090501|2009-02-09 12:00,9,583.75,585.5,582.75,583.5,91
20090501|2009-02-09 12:30,9,584.75,587,579,579,256
20090501|2009-02-09 13:00,9,578.75,580.25,576.5,576.5,515
20090501|2009-02-09 18:00,10,575,578,575,578,52
20090501|2009-02-09 18:30,10,578,578,577.25,577.25,15
20090501|2009-02-09 19:00,10,577.25,577.25,575,575,12
20090501|2009-02-09 19:30,10,574,575.25,574,575.25,13
20090501|2009-02-09 20:00,10,575,576,575,576,12
20090501|2009-02-09 20:30,10,575,575,575,575,10
20090501|2009-02-09 21:30,10,575.5,575.5,575.5,575.5,2
20090501|2009-02-09 23:00,10,576.25,576.25,576.25,576.25,1
20090501|2009-02-10 00:30,10,577.75,578,576.75,576.75,6
20090501|2009-02-10 01:00,10,576.75,576.75,576.75,576.75,1
20090501|2009-02-10 01:30,10,577.5,577.5,577.5,577.5,1
20090501|2009-02-10 02:00,10,578,578,577.5,577.5,6
20090501|2009-02-10 02:30,10,578,578,577.5,577.5,7
20090501|2009-02-10 03:00,10,576.75,576.75,576.75,576.75,1
20090501|2009-02-10 03:30,10,576,576,575.25,575.5,18
20090501|2009-02-10 04:00,10,576.5,576.5,576.5,576.5,4
20090501|2009-02-10 04:30,10,576.75,576.75,576.75,576.75,1
20090501|2009-02-10 05:00,10,578,578,577.5,577.5,3
20090501|2009-02-10 05:30,10,577.25,578,577.25,578,27
20090501|2009-02-10 09:30,10,578.25,578.75,556.75,564.25,1417
20090501|2009-02-10 10:00,10,564.5,566.25,559.5,566.25,404
20090501|2009-02-10 10:30,10,566.25,567,563.5,567,72
20090501|2009-02-10 11:00,10,566.75,568,565.75,567.5,107
20090501|2009-02-10 11:30,10,567.5,572,567.5,570,315
20090501|2009-02-10 12:00,10,569.75,569.75,566.75,567,131
20090501|2009-02-10 12:30,10,566.75,571.25,566.75,569,265
20090501|2009-02-10 13:00,10,569.5,571,567,568.25,199
20090501|2009-02-10 18:00,11,566.75,567,566.5,567,13
20090501|2009-02-10 18:30,11,567,567,567,567,12
20090501|2009-02-10 19:00,11,566,567,566,567,4
20090501|2009-02-10 20:30,11,566.75,566.75,566.25,566.5,3
20090501|2009-02-10 21:30,11,567.75,567.75,567.75,567.75,1
20090501|2009-02-10 22:30,11,566.5,566.5,564.5,564.5,8
20090501|2009-02-10 23:00,11,564,565.75,564,565.75,3
20090501|2009-02-11 00:00,11,564.5,564.5,562.5,562.5,7
20090501|2009-02-11 00:30,11,562.5,562.5,562.5,562.5,3
20090501|2009-02-11 01:30,11,562.5,563.25,562.5,563.25,40
20090501|2009-02-11 02:00,11,561.75,561.75,561.5,561.5,7
20090501|2009-02-11 02:30,11,560.75,561.25,560.75,560.75,3
20090501|2009-02-11 03:00,11,560.75,561,560.75,561,25
20090501|2009-02-11 03:30,11,562.75,562.75,562.75,562.75,1
20090501|2009-02-11 04:00,11,561.5,561.5,561.5,561.5,1
20090501|2009-02-11 05:00,11,561,562.75,561,562.75,2
20090501|2009-02-11 05:30,11,563,563.25,562.5,562.5,24
20090501|2009-02-11 09:30,11,565,569,564,566.5,1187
20090501|2009-02-11 10:00,11,567,567,559,563,1194
20090501|2009-02-11 10:30,11,563.5,564.25,561.5,564.25,305
20090501|2009-02-11 11:00,11,564.25,566.25,563.5,566.25,265
20090501|2009-02-11 11:30,11,564.25,565.75,561.5,561.5,176
20090501|2009-02-11 12:00,11,561.5,564,560.25,560.75,144
20090501|2009-02-11 12:30,11,561,561,556,559.5,237
20090501|2009-02-11 13:00,11,558,559.25,554.75,554.75,450
20090501|2009-02-11 18:00,12,557,558.5,554.75,557.75,52
20090501|2009-02-11 18:30,12,557.75,558.75,557.75,558.25,5
20090501|2009-02-11 19:00,12,558.5,558.5,558.5,558.5,1
20090501|2009-02-11 19:30,12,559.5,559.75,558.75,558.75,11
20090501|2009-02-11 20:00,12,559.25,559.25,558.5,558.5,3
20090501|2009-02-11 20:30,12,558.5,558.5,558.25,558.25,10
20090501|2009-02-11 21:00,12,558,558,558,558,1
20090501|2009-02-12 00:00,12,557,557,557,557,2
20090501|2009-02-12 01:00,12,558,558,558,558,1
20090501|2009-02-12 01:30,12,557,557.25,557,557.25,11
20090501|2009-02-12 02:00,12,557.5,558,557.5,558,3
20090501|2009-02-12 03:00,12,557,557,557,557,50
20090501|2009-02-12 04:30,12,555.5,555.5,555.25,555.25,15
20090501|2009-02-12 05:00,12,554.75,555.75,554.75,555.75,65
20090501|2009-02-12 05:30,12,554.75,555.75,554.5,554.5,15
20090501|2009-02-12 09:30,12,555.75,560.75,554.75,560.5,795
20090501|2009-02-12 10:00,12,560.5,564.75,559,560.5,434
20090501|2009-02-12 10:30,12,560.5,561,557.5,559.25,132
20090501|2009-02-12 11:00,12,558.5,559.5,558,559.25,72
20090501|2009-02-12 11:30,12,559.5,560.5,558,558.5,110
20090501|2009-02-12 12:00,12,558.75,559,557.25,557.25,40
20090501|2009-02-12 12:30,12,556.5,558,553.75,558,233
20090501|2009-02-12 13:00,12,557.75,558,550,551.25,675
20090501|2009-02-12 18:00,13,552,554.5,551.25,552,132
20090501|2009-02-12 19:00,13,554,554,553.75,553.75,6
20090501|2009-02-12 19:30,13,553.5,553.5,553.5,553.5,1
20090501|2009-02-12 20:00,13,553.75,554,553.75,554,3
20090501|2009-02-12 20:30,13,554,554.5,554,554.25,7
20090501|2009-02-12 21:00,13,554.25,554.25,553,553,17
20090501|2009-02-12 21:30,13,553,553,553,553,2
20090501|2009-02-12 23:00,13,554.75,554.75,554.75,554.75,1
20090501|2009-02-12 23:30,13,554,555.75,554,555.75,8
20090501|2009-02-13 01:30,13,555,555,553.75,553.75,27
20090501|2009-02-13 02:00,13,553.25,554.5,553,554.5,7
20090501|2009-02-13 02:30,13,554,555.25,552.75,554.5,19
20090501|2009-02-13 03:00,13,554.5,554.5,552.5,553,20
20090501|2009-02-13 03:30,13,554,554,553.5,553.5,5
20090501|2009-02-13 04:00,13,554.25,555,554,554,27
20090501|2009-02-13 04:30,13,552.75,554.75,551.25,552.5,27
20090501|2009-02-13 05:00,13,552.25,552.25,551.25,551.75,14
20090501|2009-02-13 05:30,13,552,552.5,550.75,552,67
20090501|2009-02-13 09:30,13,552.75,557.75,552.5,555,927
20090501|2009-02-13 10:00,13,555,556,554.5,555.25,175
20090501|2009-02-13 10:30,13,555.25,555.5,549,551.25,361
20090501|2009-02-13 11:00,13,551.25,551.75,547,551,520
20090501|2009-02-13 11:30,13,550.75,551.75,549.25,549.25,143
20090501|2009-02-13 12:00,13,549.25,552.25,548.5,550.75,77
20090501|2009-02-13 12:30,13,550.75,550.75,548.75,549.5,44
20090501|2009-02-13 13:00,13,549.5,550.25,547.5,549.5,807
20090501|2009-02-16 18:00,17,549.5,549.5,546.25,549.25,126
20090501|2009-02-16 18:30,17,549,549.25,549,549.25,5
20090501|2009-02-16 19:00,17,548,548,548,548,2
20090501|2009-02-16 19:30,17,547.5,547.5,547,547.5,14
20090501|2009-02-16 20:00,17,547.5,547.5,546.5,546.5,2
20090501|2009-02-16 20:30,17,546.5,546.5,546.5,546.5,1
20090501|2009-02-16 21:30,17,546.25,546.25,545.75,545.75,7
20090501|2009-02-16 22:00,17,545.75,546,545.5,546,22
20090501|2009-02-16 22:30,17,546.25,546.5,546.25,546.5,12
20090501|2009-02-16 23:00,17,546.5,547,546.5,547,2
20090501|2009-02-16 23:30,17,548,548,547.5,547.5,4
20090501|2009-02-17 00:30,17,547.5,547.5,547,547,22
20090501|2009-02-17 01:00,17,547,548.5,547,548.5,14
20090501|2009-02-17 01:30,17,548.25,548.25,547.75,547.75,22
20090501|2009-02-17 02:00,17,547.25,547.5,547,547,29
20090501|2009-02-17 02:30,17,547,547.5,547,547,104
20090501|2009-02-17 03:00,17,547,547.5,545.75,547.5,100
20090501|2009-02-17 03:30,17,547,547,544,544,153
20090501|2009-02-17 04:00,17,544.75,544.75,543.25,543.5,103
20090501|2009-02-17 04:30,17,544,544,543.75,543.75,8
20090501|2009-02-17 05:00,17,543.75,544.25,543,543.25,26
20090501|2009-02-17 05:30,17,543.25,543.25,541,541.5,165
20090501|2009-02-17 09:30,17,539.5,539.5,527.5,532.5,3437
20090501|2009-02-17 10:00,17,532,534.25,530.75,534.25,392
20090501|2009-02-17 10:30,17,533.75,536.75,532.75,534.75,351
20090501|2009-02-17 11:00,17,534.75,536.25,534,535.5,240
20090501|2009-02-17 11:30,17,535.25,536,532,532.5,174
20090501|2009-02-17 12:00,17,532.5,532.5,529,530,393
20090501|2009-02-17 12:30,17,530.25,530.25,525.25,525.25,553
20090501|2009-02-17 13:00,17,525.25,530,525.25,530,1244
20090501|2009-02-17 18:00,18,527.5,529.5,527.5,528.25,42
20090501|2009-02-17 18:30,18,529,529.5,529,529.5,2
20090501|2009-02-17 19:00,18,528.25,528.25,528,528,9
20090501|2009-02-17 19:30,18,527,527.5,527,527.5,15
20090501|2009-02-17 20:00,18,527.25,527.25,527.25,527.25,5
20090501|2009-02-17 21:30,18,527.75,527.75,527.75,527.75,1
20090501|2009-02-17 22:00,18,527.75,527.75,527.75,527.75,1
20090501|2009-02-18 00:00,18,526.25,526.25,526.25,526.25,2
20090501|2009-02-18 00:30,18,527,527,527,527,62
20090501|2009-02-18 01:30,18,526.5,527,526.5,527,32
20090501|2009-02-18 02:00,18,526.5,526.75,526.5,526.5,19
20090501|2009-02-18 02:30,18,527,527,526,526,49
20090501|2009-02-18 03:00,18,526,526,524.75,525,53
20090501|2009-02-18 03:30,18,525,525.5,525,525.5,15
20090501|2009-02-18 04:00,18,523.75,523.75,523.75,523.75,9
20090501|2009-02-18 04:30,18,524,524.25,523.75,524.25,27
20090501|2009-02-18 05:00,18,524,524,523.75,523.75,56
20090501|2009-02-18 05:30,18,523.75,523.75,523,523.25,20
20090501|2009-02-18 09:30,18,524,530.25,522.25,529,2719
20090501|2009-02-18 10:00,18,529.5,530.25,527.5,527.5,687
20090501|2009-02-18 10:30,18,527.5,527.75,524,525.25,412
20090501|2009-02-18 11:00,18,525,526.25,524.5,526,103
20090501|2009-02-18 11:30,18,526.5,526.5,523.75,524.25,345
20090501|2009-02-18 12:00,18,524.25,527.5,524.25,524.75,251
20090501|2009-02-18 12:30,18,525,525.25,522.25,524.5,631
20090501|2009-02-18 13:00,18,524.5,526,522.5,523.75,1072
20090501|2009-02-18 18:00,19,522,526.25,522,526.25,45
20090501|2009-02-18 18:30,19,526,526,525.75,525.75,3
20090501|2009-02-18 19:00,19,526.5,527,525.5,527,15
20090501|2009-02-18 19:30,19,527.5,527.5,527,527,2
20090501|2009-02-18 20:00,19,526.25,526.25,525.75,525.75,3
20090501|2009-02-18 20:30,19,525.75,525.75,525.5,525.5,2
20090501|2009-02-18 21:00,19,525.25,525.25,525.25,525.25,4
20090501|2009-02-18 21:30,19,525,525,525,525,2
20090501|2009-02-18 22:00,19,525,525,525,525,3
20090501|2009-02-18 23:00,19,525.25,525.25,525.25,525.25,1
20090501|2009-02-18 23:30,19,525.75,525.75,525.75,525.75,1
20090501|2009-02-19 00:30,19,525,525,525,525,1
20090501|2009-02-19 01:00,19,525.25,525.25,525.25,525.25,1
20090501|2009-02-19 01:30,19,525,525,525,525,2
20090501|2009-02-19 02:00,19,525,525,524.25,524.25,7
20090501|2009-02-19 02:30,19,524.25,524.75,524.25,524.75,17
20090501|2009-02-19 03:00,19,524.5,524.5,524.5,524.5,14
20090501|2009-02-19 03:30,19,524.5,525,524.5,525,22
20090501|2009-02-19 04:00,19,524.5,525,524.5,525,27
20090501|2009-02-19 04:30,19,525,525.25,525,525,78
20090501|2009-02-19 05:00,19,524.75,525,524.75,524.75,40
20090501|2009-02-19 05:30,19,524.25,526,524.25,526,79
20090501|2009-02-19 09:30,19,523.5,532.75,523.5,528,2507
20090501|2009-02-19 10:00,19,528,531.5,528,531.25,1189
20090501|2009-02-19 10:30,19,531.25,535,529.5,529.5,773
20090501|2009-02-19 11:00,19,529.5,530.5,528.25,530.5,520
20090501|2009-02-19 11:30,19,530.5,534.75,530.25,533,484
20090501|2009-02-19 12:00,19,533.5,534.75,531,532.25,796
20090501|2009-02-19 12:30,19,532.25,533.25,530.5,532,470
20090501|2009-02-19 13:00,19,531.75,532.5,529,531.25,735
20090501|2009-02-19 18:00,20,532,535.25,532,534.75,89
20090501|2009-02-19 18:30,20,534.75,534.75,534.5,534.5,3
20090501|2009-02-19 19:00,20,533,533,531.5,531.5,46
20090501|2009-02-19 19:30,20,532.5,533,532.5,533,3
20090501|2009-02-19 20:00,20,532,532,532,532,1
20090501|2009-02-19 20:30,20,532,532,532,532,1
20090501|2009-02-19 21:00,20,532,532.5,532,532.5,14
20090501|2009-02-19 21:30,20,532.5,532.5,532.5,532.5,6
20090501|2009-02-19 22:00,20,532.75,532.75,532.75,532.75,7
20090501|2009-02-19 22:30,20,532.75,532.75,532.75,532.75,5
20090501|2009-02-19 23:00,20,532.5,532.5,532.5,532.5,1
20090501|2009-02-19 23:30,20,532.5,532.5,532.5,532.5,4
20090501|2009-02-20 00:00,20,532.5,532.5,532.25,532.25,14
20090501|2009-02-20 00:30,20,532,532,532,532,19
20090501|2009-02-20 01:00,20,532.5,532.5,532,532,33
20090501|2009-02-20 01:30,20,532,532.25,532,532.25,43
20090501|2009-02-20 02:00,20,532,532.25,532,532.25,7
20090501|2009-02-20 02:30,20,532,532.25,532,532,41
20090501|2009-02-20 03:00,20,532,532,531,531,126
20090501|2009-02-20 03:30,20,531,531,530.5,530.5,41
20090501|2009-02-20 04:00,20,530,530,528.5,528.5,110
20090501|2009-02-20 04:30,20,528.5,528.5,523.5,523.5,212
20090501|2009-02-20 05:00,20,523.5,523.75,523.5,523.5,23
20090501|2009-02-20 05:30,20,524,524,523.75,523.75,14
20090501|2009-02-20 09:30,20,523.5,528.25,522,526.25,2466
20090501|2009-02-20 10:00,20,526,526.75,515.5,516.25,1688
20090501|2009-02-20 10:30,20,516,522.75,516,522.75,1633
20090501|2009-02-20 11:00,20,522.75,525.25,522.25,523.5,837
20090501|2009-02-20 11:30,20,523.75,524,522,523.25,365
20090501|2009-02-20 12:00,20,522.75,523,521.25,523,292
20090501|2009-02-20 12:30,20,522.75,526.75,522.5,526,755
20090501|2009-02-20 13:00,20,525.75,532.25,524.75,531.75,1396
20090501|2009-02-22 18:00,23,535,537,527.25,529,710
20090501|2009-02-22 18:30,23,529,529.5,526.5,528,123
20090501|2009-02-22 19:00,23,528,528.5,527,528.5,24
20090501|2009-02-22 19:30,23,527,528.5,527,528.5,22
20090501|2009-02-22 20:00,23,528.5,530,528.5,529.5,79
20090501|2009-02-22 20:30,23,529.5,530,529.25,530,35
20090501|2009-02-22 21:00,23,530.25,530.5,530,530.5,30
20090501|2009-02-22 21:30,23,530.25,530.5,530,530.5,33
20090501|2009-02-22 22:00,23,530.5,531.5,530.5,531.5,23
20090501|2009-02-22 22:30,23,531.5,532,531.25,532,10
20090501|2009-02-22 23:00,23,532,532.25,531.25,532.25,23
20090501|2009-02-22 23:30,23,532.25,532.25,531.5,531.75,12
20090501|2009-02-23 00:00,23,531.75,532,531.75,531.75,8
20090501|2009-02-23 00:30,23,532,532,531,531,36
20090501|2009-02-23 01:00,23,531,532,531,532,34
20090501|2009-02-23 01:30,23,532,534.75,532,532.75,127
20090501|2009-02-23 02:00,23,532.5,532.5,532.25,532.25,2
20090501|2009-02-23 02:30,23,532.5,534,532.5,533.5,8
20090501|2009-02-23 03:00,23,534.25,535,534,535,85
20090501|2009-02-23 03:30,23,535.25,537,535.25,536.75,60
20090501|2009-02-23 04:00,23,536.75,539.25,536.75,537.25,91
20090501|2009-02-23 04:30,23,537.5,538.75,536.75,538.75,42
20090501|2009-02-23 05:00,23,537.5,538.5,536.25,537.75,78
20090501|2009-02-23 05:30,23,537.75,537.75,537,537.75,51
20090501|2009-02-23 09:30,23,532.5,535.25,523.5,524,3729
20090501|2009-02-23 10:00,23,523.75,526,520,526,1893
20090501|2009-02-23 10:30,23,526,526.25,521.75,522.5,749
20090501|2009-02-23 11:00,23,522.5,524.75,521,523.25,646
20090501|2009-02-23 11:30,23,523.5,523.5,520,523,526
20090501|2009-02-23 12:00,23,523,526.25,521.5,522.75,501
20090501|2009-02-23 12:30,23,522.75,525,521.5,521.5,637
20090501|2009-02-23 13:00,23,521.5,523,520.5,521,882
20090501|2009-02-23 18:00,24,520.25,520.5,518,518.75,147
20090501|2009-02-23 18:30,24,518.5,520.5,518,519.5,47
20090501|2009-02-23 19:00,24,519.25,520.25,519,519.5,26
20090501|2009-02-23 19:30,24,519.75,520.25,518,518,46
20090501|2009-02-23 20:00,24,518.5,518.5,516.75,518.25,120
20090501|2009-02-23 20:30,24,517.5,518.5,517,518.5,7
20090501|2009-02-23 21:00,24,517.25,518,517,518,20
20090501|2009-02-23 21:30,24,517.75,518.5,517.75,518.5,18
20090501|2009-02-23 22:00,24,518.75,520,518.75,520,23
20090501|2009-02-23 22:30,24,520.25,521,520.25,520.25,12
20090501|2009-02-23 23:00,24,520.25,520.75,520.25,520.75,4
20090501|2009-02-23 23:30,24,520.5,520.75,520.25,520.75,13
20090501|2009-02-24 00:00,24,520.5,520.5,519.75,519.75,8
20090501|2009-02-24 00:30,24,520,520,520,520,2
20090501|2009-02-24 01:00,24,521,521.5,521,521.5,5
20090501|2009-02-24 01:30,24,520.5,521,520,521,28
20090501|2009-02-24 02:00,24,521,521.5,521,521,7
20090501|2009-02-24 02:30,24,521.25,521.5,521,521.5,9
20090501|2009-02-24 03:30,24,520.5,520.5,518.25,518.75,25
20090501|2009-02-24 04:00,24,518,518.25,517.25,517.75,90
20090501|2009-02-24 04:30,24,518.5,520,518.25,518.25,23
20090501|2009-02-24 05:00,24,519.25,519.25,519.25,519.25,22
20090501|2009-02-24 05:30,24,518,518,517.5,517.5,9
20090501|2009-02-24 09:30,24,517.25,521.25,516,517.5,4913
20090501|2009-02-24 10:00,24,517.75,519.25,516,516.75,1320
20090501|2009-02-24 10:30,24,517,518,516.75,517.75,495
20090501|2009-02-24 11:00,24,517.5,519.75,516.5,519.25,673
20090501|2009-02-24 11:30,24,519.5,523.25,519.5,523,1767
20090501|2009-02-24 12:00,24,522.75,524.5,521.5,524.5,922
20090501|2009-02-24 12:30,24,524,525,523.25,525,975
20090501|2009-02-24 13:00,24,525,528,524.5,525.75,1667
20090501|2009-02-24 18:00,25,526.75,528,525,527.25,171
20090501|2009-02-24 18:30,25,527.25,527.75,527,527.25,7
20090501|2009-02-24 19:00,25,527.75,528.25,527.75,528.25,10
20090501|2009-02-24 19:30,25,527.75,528.75,527.75,528,42
20090501|2009-02-24 20:00,25,527.75,529,527.75,528.25,40
20090501|2009-02-24 20:30,25,528.25,529.25,527.5,528,15
20090501|2009-02-24 21:00,25,527.75,528.5,527.25,528.5,53
20090501|2009-02-24 21:30,25,528.75,529,528.75,528.75,11
20090501|2009-02-24 22:00,25,528.25,528.25,528.25,528.25,9
20090501|2009-02-24 22:30,25,527.75,527.75,527.75,527.75,12
20090501|2009-02-24 23:00,25,528.25,528.5,527.75,527.75,9
20090501|2009-02-24 23:30,25,527.75,529,527.75,528,8
20090501|2009-02-25 00:30,25,528.75,528.75,528.75,528.75,1
20090501|2009-02-25 01:00,25,528.75,529.5,528.75,529,12
20090501|2009-02-25 01:30,25,529,529.25,528,528.25,14
20090501|2009-02-25 02:00,25,528.75,528.75,527.75,527.75,7
20090501|2009-02-25 02:30,25,527.75,528.5,527.75,528.25,15
20090501|2009-02-25 03:00,25,528.25,528.25,528,528,109
20090501|2009-02-25 03:30,25,527.75,527.75,527.75,527.75,4
20090501|2009-02-25 04:00,25,527.5,527.5,527,527,21
20090501|2009-02-25 04:30,25,527.5,527.5,527,527,31
20090501|2009-02-25 05:00,25,526.75,527.5,526.5,526.5,27
20090501|2009-02-25 05:30,25,527,527,526,527,64
20090501|2009-02-25 09:30,25,524.5,527,520.5,521,3403
20090501|2009-02-25 10:00,25,520.75,531,520.75,529.25,2575
20090501|2009-02-25 10:30,25,529.5,533,528.5,529.75,1935
20090501|2009-02-25 11:00,25,530.25,531.75,529.5,530.75,1212
20090501|2009-02-25 11:30,25,530.75,532.25,529.75,530.5,820
20090501|2009-02-25 12:00,25,530.75,536.25,530.5,535.25,2483
20090501|2009-02-25 12:30,25,535,539.75,535,539.25,3047
20090501|2009-02-25 13:00,25,539.25,539.25,534,537.25,1674
20090501|2009-02-25 18:00,26,537.25,538,535.75,538,137
20090501|2009-02-25 18:30,26,537,537.25,537,537.25,3
20090501|2009-02-25 19:00,26,536.75,536.75,535.5,536.5,19
20090501|2009-02-25 19:30,26,536.75,537.25,536.25,536.25,20
20090501|2009-02-25 20:00,26,536.25,536.25,534.25,535,38
20090501|2009-02-25 20:30,26,534,535.25,534,534.25,29
20090501|2009-02-25 21:00,26,535,535.5,535,535.5,23
20090501|2009-02-25 21:30,26,535.5,535.75,535.5,535.75,20
20090501|2009-02-25 22:00,26,536,536,536,536,1
20090501|2009-02-25 22:30,26,536.25,536.25,536,536,17
20090501|2009-02-25 23:00,26,536,536,536,536,1
20090501|2009-02-25 23:30,26,536,536,535.75,535.75,3
20090501|2009-02-26 00:00,26,536.25,536.25,535.5,535.75,10
20090501|2009-02-26 00:30,26,535.75,536.5,535.75,536,3
20090501|2009-02-26 01:00,26,535.5,535.5,535,535.25,20
20090501|2009-02-26 01:30,26,535.25,535.25,535.25,535.25,1
20090501|2009-02-26 02:00,26,535.25,535.25,534.75,534.75,11
20090501|2009-02-26 02:30,26,534.5,534.5,531.5,531.75,186
20090501|2009-02-26 03:00,26,531.75,532.75,531.25,532,131
20090501|2009-02-26 03:30,26,531.75,532.75,531.25,532.75,43
20090501|2009-02-26 04:00,26,532,532.25,531.5,532,36
20090501|2009-02-26 04:30,26,532.25,532.25,532,532,4
20090501|2009-02-26 05:00,26,532.25,533,532.25,533,72
20090501|2009-02-26 05:30,26,533,533.25,532,532.25,116
20090501|2009-02-26 09:30,26,535.25,544.75,533,543,6006
20090501|2009-02-26 10:00,26,543,543.75,537.25,538.5,2844
20090501|2009-02-26 10:30,26,538.5,539.5,534.5,535.75,1360
20090501|2009-02-26 11:00,26,535.75,536.75,533,533.25,1773
20090501|2009-02-26 11:30,26,533.5,534,530.25,531.25,1802
20090501|2009-02-26 12:00,26,531,531,522.75,525,4803
20090501|2009-02-26 12:30,26,524.75,527.5,524.5,526.25,1849
20090501|2009-02-26 13:00,26,526.25,526.25,523,526.25,1720
20090501|2009-02-26 18:00,27,525,525.5,522.75,522.75,205
20090501|2009-02-26 18:30,27,522.75,523.75,521.75,523.5,81
20090501|2009-02-26 19:00,27,523.5,523.5,522.25,522.25,18
20090501|2009-02-26 19:30,27,522,523.25,522,523.25,12
20090501|2009-02-26 20:00,27,523,523.25,521.75,523,17
20090501|2009-02-26 20:30,27,523.25,523.5,523,523.5,9
20090501|2009-02-26 21:00,27,523,523.75,521.25,522,103
20090501|2009-02-26 21:30,27,522.25,522.5,522.25,522.5,5
20090501|2009-02-26 22:00,27,522.75,524,522.75,524,24
20090501|2009-02-26 23:00,27,523,523,522.75,522.75,3
20090501|2009-02-26 23:30,27,523,523,523,523,4
20090501|2009-02-27 00:00,27,523.5,523.5,523,523,3
20090501|2009-02-27 00:30,27,523.25,523.25,523,523,4
20090501|2009-02-27 01:30,27,524,524,523,523.75,14
20090501|2009-02-27 02:00,27,523.25,523.25,519,520,407
20090501|2009-02-27 02:30,27,520,521.75,519,519,115
20090501|2009-02-27 03:00,27,520.5,520.5,519.5,519.75,98
20090501|2009-02-27 03:30,27,521,521,519.5,520.5,46
20090501|2009-02-27 04:00,27,519.75,521.25,519.25,520.5,44
20090501|2009-02-27 04:30,27,521.25,523,521,522,99
20090501|2009-02-27 05:00,27,522.75,522.75,521,521,33
20090501|2009-02-27 05:30,27,521.25,522,520.75,520.75,37
20090501|2009-02-27 09:30,27,519.75,528.5,517,523.5,4356
20090501|2009-02-27 10:00,27,523.5,523.75,520,521.75,1910
20090501|2009-02-27 10:30,27,521.75,523.25,518.5,519.5,2016
20090501|2009-02-27 11:00,27,519.75,523.5,519,522.5,1568
20090501|2009-02-27 11:30,27,522.5,524.25,521.5,522.75,1101
20090501|2009-02-27 12:00,27,523.25,524,522,522,633
20090501|2009-02-27 12:30,27,522.25,524.25,521.5,522,1203
20090501|2009-02-27 13:00,27,521.75,525.5,519,519.25,2810
20090501|2009-03-01 18:00,2,518,529,517.75,528.75,514
20090501|2009-03-01 18:30,2,528.5,528.5,526.25,526.5,113
20090501|2009-03-01 19:00,2,526.5,528.5,526.25,527.75,62
20090501|2009-03-01 19:30,2,527.25,527.75,526.75,527.5,17
20090501|2009-03-01 20:00,2,526.5,528,526.5,526.75,16
20090501|2009-03-01 20:30,2,526.5,526.5,525.25,525.25,31
20090501|2009-03-01 21:00,2,525.5,526.5,525,525,43
20090501|2009-03-01 21:30,2,525.25,525.25,525,525.25,4
20090501|2009-03-01 22:00,2,525.5,525.5,522.75,522.75,68
20090501|2009-03-01 22:30,2,524,525,524,524,6
20090501|2009-03-01 23:00,2,524,524.25,523.75,524.25,5
20090501|2009-03-01 23:30,2,525,525.5,524.25,524.25,6
20090501|2009-03-02 00:00,2,524.25,524.25,524.25,524.25,3
20090501|2009-03-02 00:30,2,523.75,523.75,523.5,523.75,8
20090501|2009-03-02 01:00,2,523.5,523.5,522.25,522.25,30
20090501|2009-03-02 01:30,2,522,522,521.5,521.5,26
20090501|2009-03-02 02:00,2,521.25,521.75,520,520,90
20090501|2009-03-02 02:30,2,521.5,521.5,514.25,516.25,332
20090501|2009-03-02 03:00,2,516.25,516.5,515.5,516.5,59
20090501|2009-03-02 03:30,2,516,516.5,515.75,515.75,94
20090501|2009-03-02 04:00,2,515.75,515.75,514.25,514.5,200
20090501|2009-03-02 04:30,2,514.25,515.25,514.25,515,68
20090501|2009-03-02 05:00,2,515,515,513.5,513.75,135
20090501|2009-03-02 05:30,2,514,514,513.25,513.75,117
20090501|2009-03-02 09:30,2,511.75,515,508,509,7319
20090501|2009-03-02 10:00,2,508.75,509,504,507.5,4387
20090501|2009-03-02 10:30,2,507.25,507.5,502.75,504,3224
20090501|2009-03-02 11:00,2,504,507.25,503,507.25,2101
20090501|2009-03-02 11:30,2,507.25,508.5,506,506.5,1228
20090501|2009-03-02 12:00,2,506.5,507.75,505.5,507.25,1195
20090501|2009-03-02 12:30,2,507.25,509.25,506.25,509,831
20090501|2009-03-02 13:00,2,509.25,511.75,504.75,506.75,2443
20090501|2009-03-02 18:00,3,506.75,510,506.75,507.5,172
20090501|2009-03-02 18:30,3,507.25,508,507,507.25,27
20090501|2009-03-02 19:00,3,507.75,507.75,507.25,507.25,3
20090501|2009-03-02 19:30,3,507.5,509.25,507.5,508.5,83
20090501|2009-03-02 20:00,3,509,510,509,509,25
20090501|2009-03-02 20:30,3,509.5,509.5,509,509.5,9
20090501|2009-03-02 21:00,3,509.5,510,509.25,509.5,5
20090501|2009-03-02 21:30,3,510,512.25,509,512,98
20090501|2009-03-02 22:00,3,512,512.25,511.25,511.5,43
20090501|2009-03-02 22:30,3,511.5,511.5,511.5,511.5,1
20090501|2009-03-02 23:00,3,511.5,511.5,511.25,511.25,5
20090501|2009-03-02 23:30,3,511.25,512,511.25,511.75,5
20090501|2009-03-03 00:00,3,511.75,511.75,511.5,511.5,2
20090501|2009-03-03 00:30,3,511.25,511.75,511,511.75,7
20090501|2009-03-03 01:00,3,512.25,513,512.25,513,24
20090501|2009-03-03 01:30,3,512.5,512.5,507,507,79
20090501|2009-03-03 02:00,3,508,509.75,507.25,509.5,46
20090501|2009-03-03 02:30,3,508.75,509.5,508.75,509.5,13
20090501|2009-03-03 03:00,3,509.5,509.75,509,509.25,25
20090501|2009-03-03 03:30,3,509.25,509.25,508,508.5,13
20090501|2009-03-03 04:00,3,508.5,508.5,507.75,507.75,37
20090501|2009-03-03 04:30,3,507.25,507.75,507.25,507.25,15
20090501|2009-03-03 05:00,3,507.25,507.25,506.5,507,53
20090501|2009-03-03 05:30,3,506.5,506.75,503.75,505,194
20090501|2009-03-03 09:30,3,507.75,511,504.25,504.5,4073
20090501|2009-03-03 10:00,3,504.5,506,499.75,505,5556
20090501|2009-03-03 10:30,3,505,505.75,498.5,501.75,2853
20090501|2009-03-03 11:00,3,501.25,505.75,499.75,504.5,2016
20090501|2009-03-03 11:30,3,504.75,505.5,503,503.75,1609
20090501|2009-03-03 12:00,3,503.75,504.25,501.5,501.75,1382
20090501|2009-03-03 12:30,3,501.75,503,501,502.5,936
20090501|2009-03-03 13:00,3,503,504,501,502.25,1983
20090501|2009-03-03 18:00,4,502,506,501.75,503,172
20090501|2009-03-03 18:30,4,502.75,503.5,502,502,43
20090501|2009-03-03 19:00,4,502,503.5,501.5,503,63
20090501|2009-03-03 19:30,4,503,503,503,503,6
20090501|2009-03-03 20:00,4,503.5,503.5,503.5,503.5,1
20090501|2009-03-03 20:30,4,503.5,504.25,503.25,504.25,25
20090501|2009-03-03 21:00,4,502.75,503.25,502.75,503.25,6
20090501|2009-03-03 21:30,4,504.5,504.5,504.5,504.5,7
20090501|2009-03-03 22:00,4,505,507.25,505,507.25,23
20090501|2009-03-03 23:00,4,506.25,506.25,506.25,506.25,2
20090501|2009-03-03 23:30,4,506,507,506,507,15
20090501|2009-03-04 00:00,4,507,507,507,507,1
20090501|2009-03-04 00:30,4,507,507.25,506.5,506.5,8
20090501|2009-03-04 01:00,4,507.25,507.75,506.25,506.5,23
20090501|2009-03-04 01:30,4,506.75,507.5,506.75,507.5,32
20090501|2009-03-04 02:00,4,507.25,507.75,506.75,507.75,21
20090501|2009-03-04 02:30,4,507.75,508.75,507.75,507.75,21
20090501|2009-03-04 03:00,4,507.75,508.75,507.25,507.25,17
20090501|2009-03-04 03:30,4,507.5,508.75,507.5,508.75,15
20090501|2009-03-04 04:00,4,508.25,508.75,508,508.5,67
20090501|2009-03-04 04:30,4,508.75,509.25,508.5,509,80
20090501|2009-03-04 05:00,4,509,509.25,507.25,508,53
20090501|2009-03-04 05:30,4,507.75,509.25,507,509.25,95
20090501|2009-03-04 09:30,4,510,523.5,508.25,522.5,11851
20090501|2009-03-04 10:00,4,522.5,523,517.75,519.75,3019
20090501|2009-03-04 10:30,4,519.5,521.75,518.75,520,1938
20090501|2009-03-04 11:00,4,520,523.25,519.75,522.75,1690
20090501|2009-03-04 11:30,4,522.75,524,520.25,522,2119
20090501|2009-03-04 12:00,4,521.75,525,521.25,524,1921
20090501|2009-03-04 12:30,4,524.5,525,522.5,523.5,1369
20090501|2009-03-04 13:00,4,523.5,524.25,521,523,2257
20090501|2009-03-04 18:00,5,524,528,524,526.75,449
20090501|2009-03-04 18:30,5,526.25,527.5,525.5,526.75,54
20090501|2009-03-04 19:00,5,526.75,527.25,525.5,526,19
20090501|2009-03-04 19:30,5,526,528,525.5,526.25,59
20090501|2009-03-04 20:00,5,526,526,525,525,59
20090501|2009-03-04 20:30,5,525.5,525.5,522,524,64
20090501|2009-03-04 21:00,5,524,524,522.5,523.25,7
20090501|2009-03-04 21:30,5,523.25,524,522,524,34
20090501|2009-03-04 22:00,5,524,524.25,524,524.25,2
20090501|2009-03-04 22:30,5,523.25,523.75,523,523,5
20090501|2009-03-04 23:00,5,523.25,523.25,523.25,523.25,1
20090501|2009-03-04 23:30,5,523,523.5,522,522,45
20090501|2009-03-05 00:00,5,522,522,522,522,1
20090501|2009-03-05 00:30,5,523,523,523,523,6
20090501|2009-03-05 01:00,5,523,523,522,522,25
20090501|2009-03-05 01:30,5,523,524.75,523,523.5,61
20090501|2009-03-05 02:00,5,523,523,522,522,21
20090501|2009-03-05 02:30,5,522.5,522.5,522,522.25,6
20090501|2009-03-05 03:00,5,522.25,522.25,521,521,49
20090501|2009-03-05 03:30,5,521,521,520,520.5,86
20090501|2009-03-05 04:00,5,520,520,519.25,519.75,39
20090501|2009-03-05 04:30,5,519.5,520,518.5,520,19
20090501|2009-03-05 05:00,5,519.25,520,517.75,517.75,91
20090501|2009-03-05 05:30,5,517.75,518,516.75,518,94
20090501|2009-03-05 09:30,5,519,523.25,515,518,5373
20090501|2009-03-05 10:00,5,518,519.5,511.75,514,3363
20090501|2009-03-05 10:30,5,513.75,516.25,513.5,515,1013
20090501|2009-03-05 11:00,5,515.5,516,512.25,515.75,1200
20090501|2009-03-05 11:30,5,515.75,516.75,514.75,515,659
20090501|2009-03-05 12:00,5,515.25,515.75,512.25,515.5,1392
20090501|2009-03-05 12:30,5,515.5,515.75,513.75,515.25,869
20090501|2009-03-05 13:00,5,515.25,516.75,514.5,515.25,1198
20090501|2009-03-05 18:00,6,514,516.5,512,514,111
20090501|2009-03-05 18:30,6,514,514.25,513,514.25,10
20090501|2009-03-05 19:00,6,513.25,514,513.25,513.25,12
20090501|2009-03-05 19:30,6,514,514.25,513.75,513.75,14
20090501|2009-03-05 20:00,6,513.25,514.75,513.25,513.75,25
20090501|2009-03-05 20:30,6,513.75,515,513.75,514.75,20
20090501|2009-03-05 21:00,6,514.75,515.25,514.75,514.75,8
20090501|2009-03-05 21:30,6,515.5,516.5,515.5,516.25,21
20090501|2009-03-05 22:00,6,515.75,516,515.5,516,8
20090501|2009-03-05 23:00,6,515.75,516,515.75,516,47
20090501|2009-03-05 23:30,6,515.75,516,515.75,516,17
20090501|2009-03-06 00:00,6,516,516,515.75,515.75,30
20090501|2009-03-06 00:30,6,517.75,518.5,517.75,518.5,13
20090501|2009-03-06 01:00,6,518.5,519.25,516.5,519.25,39
20090501|2009-03-06 01:30,6,519.5,520.25,518,520,42
20090501|2009-03-06 02:00,6,518.75,519,518,519,10
20090501|2009-03-06 02:30,6,518,518,517,517,16
20090501|2009-03-06 03:00,6,516.75,518,516.75,518,18
20090501|2009-03-06 03:30,6,518,518,517,517,11
20090501|2009-03-06 04:00,6,517,517,517,517,10
20090501|2009-03-06 04:30,6,518,518,516.75,517,7
20090501|2009-03-06 05:00,6,516.75,518,516.75,518,35
20090501|2009-03-06 05:30,6,518,521,518,519.25,55
20090501|2009-03-06 09:30,6,523.75,523.75,519,519.75,4056
20090501|2009-03-06 10:00,6,519.75,521,518,519.75,1711
20090501|2009-03-06 10:30,6,519.75,530,519.5,529.25,4521
20090501|2009-03-06 11:00,6,529.25,533,528.25,530.5,3797
20090501|2009-03-06 11:30,6,530.5,531,526.75,530.5,1207
20090501|2009-03-06 12:00,6,530.5,532.75,529.75,532,2177
20090501|2009-03-06 12:30,6,532.25,533,530.5,530.5,2610
20090501|2009-03-06 13:00,6,530.75,531,524.75,525.25,1868
20090501|2009-03-08 18:00,9,531.75,537,530.75,536,754
20090501|2009-03-08 18:30,9,535.5,536.75,535,536.25,115
20090501|2009-03-08 19:00,9,536,537,534.75,537,166
20090501|2009-03-08 19:30,9,536.5,537.75,535.25,536.25,135
20090501|2009-03-08 20:00,9,536.75,537.75,535.75,536.5,65
20090501|2009-03-08 20:30,9,536.75,539.75,536.75,538.25,191
20090501|2009-03-08 21:00,9,538.5,539.5,537,539.25,66
20090501|2009-03-08 21:30,9,538.5,539,535.5,535.5,17
20090501|2009-03-08 22:00,9,536.5,536.75,535.25,536.75,10
20090501|2009-03-08 22:30,9,537,537,536.25,536.25,4
20090501|2009-03-08 23:00,9,537.5,538.25,537,537,9
20090501|2009-03-08 23:30,9,536.5,537,536.5,537,2
20090501|2009-03-09 00:00,9,537,537,537,537,8
20090501|2009-03-09 00:30,9,537,537,536.25,536.25,13
20090501|2009-03-09 01:00,9,536.25,536.25,536.25,536.25,3
20090501|2009-03-09 01:30,9,536.75,536.75,536.25,536.25,7
20090501|2009-03-09 02:00,9,536.25,537,535.75,537,26
20090501|2009-03-09 02:30,9,536.5,537,536.5,537,30
20090501|2009-03-09 03:00,9,536.75,537,533.25,533.25,74
20090501|2009-03-09 03:30,9,533,535,532,535,65
20090501|2009-03-09 04:00,9,535,535,532.25,532.5,142
20090501|2009-03-09 04:30,9,532.5,534,530,530.75,178
20090501|2009-03-09 05:00,9,531.25,532.75,530.5,531.5,175
20090501|2009-03-09 05:30,9,531,531.25,528.25,530,114
20090501|2009-03-09 09:30,9,534,536.25,524,524.75,6720
20090501|2009-03-09 10:00,9,524.5,524.5,520,523,3893
20090501|2009-03-09 10:30,9,522.75,527,522.25,526.75,2059
20090501|2009-03-09 11:00,9,526.75,527.25,524.5,525.75,1740
20090501|2009-03-09 11:30,9,525.75,526.5,523.5,524.5,1014
20090501|2009-03-09 12:00,9,524.25,524.25,521.75,523.25,1540
20090501|2009-03-09 12:30,9,523.5,526.75,522.75,524.75,1224
20090501|2009-03-09 13:00,9,525,526.5,522.75,523.5,1472
20090501|2009-03-09 18:00,10,525,525,522.25,524.25,258
20090501|2009-03-09 18:30,10,524.25,525.25,524,525.25,40
20090501|2009-03-09 19:00,10,524.75,525,524.25,525,15
20090501|2009-03-09 19:30,10,525,525.25,524.5,525.25,34
20090501|2009-03-09 20:00,10,525,525.5,524.75,525.5,27
20090501|2009-03-09 20:30,10,525.75,527.25,525.25,527.25,53
20090501|2009-03-09 21:00,10,525.75,526.5,525.75,526.5,4
20090501|2009-03-09 21:30,10,526.25,526.25,526.25,526.25,2
20090501|2009-03-09 22:00,10,526.75,527.25,526.5,526.75,20
20090501|2009-03-09 22:30,10,526.75,527,526.75,527,2
20090501|2009-03-09 23:00,10,527.25,527.25,526.75,527.25,5
20090501|2009-03-09 23:30,10,526,526,525.5,525.5,9
20090501|2009-03-10 00:00,10,526.25,526.25,526.25,526.25,1
20090501|2009-03-10 00:30,10,526.5,527.25,526.5,527.25,4
20090501|2009-03-10 01:00,10,527.25,527.25,526.5,526.5,4
20090501|2009-03-10 01:30,10,526,526,524.5,524.75,57
20090501|2009-03-10 02:00,10,524.75,525,524,525,63
20090501|2009-03-10 02:30,10,525,526.25,525,526.25,5
20090501|2009-03-10 03:00,10,526.25,526.25,523.5,524.25,66
20090501|2009-03-10 03:30,10,524.25,524.25,523,523,56
20090501|2009-03-10 04:00,10,525,526.25,525,526.25,118
20090501|2009-03-10 04:30,10,525.5,526.5,525.5,525.75,21
20090501|2009-03-10 05:00,10,525.5,525.5,524.5,525,55
20090501|2009-03-10 05:30,10,524.75,526.5,524.75,526,47
20090501|2009-03-10 09:30,10,533,539,531.5,536.25,8304
20090501|2009-03-10 10:00,10,536.5,539,534.75,537.25,3331
20090501|2009-03-10 10:30,10,537.25,538.5,533.25,537.25,2457
20090501|2009-03-10 11:00,10,537.25,538.75,535.25,536.75,2089
20090501|2009-03-10 11:30,10,536.75,537.5,533.5,534.5,971
20090501|2009-03-10 12:00,10,534,536.5,533.5,534.5,1104
20090501|2009-03-10 12:30,10,534.25,538,533.5,534.5,1832
20090501|2009-03-10 13:00,10,534.5,534.5,531,533.5,2368
20090501|2009-03-10 18:00,11,536.5,536.75,532.25,536.5,446
20090501|2009-03-10 18:30,11,536.75,537,535.25,536.25,49
20090501|2009-03-10 19:00,11,536.5,537.25,536,537.25,16
20090501|2009-03-10 19:30,11,537,537.25,535.25,535.25,48
20090501|2009-03-10 20:00,11,535,535,531.5,531.5,23
20090501|2009-03-10 20:30,11,531.75,532.75,531,532.25,98
20090501|2009-03-10 21:00,11,532.25,532.25,532.25,532.25,1
20090501|2009-03-10 21:30,11,531.75,531.75,530.75,531.25,39
20090501|2009-03-10 22:00,11,531.25,531.25,530.75,530.75,37
20090501|2009-03-10 22:30,11,531,531.5,531,531,43
20090501|2009-03-10 23:00,11,531,531,529.5,531,34
20090501|2009-03-10 23:30,11,531,531.5,531,531.5,5
20090501|2009-03-11 00:00,11,531.5,532,531.5,532,51
20090501|2009-03-11 00:30,11,532,532.5,532,532,16
20090501|2009-03-11 01:00,11,532,533.75,532,532,16
20090501|2009-03-11 01:30,11,532,533.75,528,533.75,57
20090501|2009-03-11 02:00,11,534,534,534,534,14
20090501|2009-03-11 02:30,11,533,533,531,532,17
20090501|2009-03-11 03:00,11,533,534,532.75,532.75,15
20090501|2009-03-11 03:30,11,533.5,534.25,533.5,534.25,4
20090501|2009-03-11 04:30,11,533,533,531,531,35
20090501|2009-03-11 05:00,11,531,532.25,529.5,532.25,111
20090501|2009-03-11 05:30,11,532.25,535,531,535,97
20090501|2009-03-11 09:30,11,528,529.5,522.75,526.75,6088
20090501|2009-03-11 10:00,11,526.75,528.5,524.75,525,2017
20090501|2009-03-11 10:30,11,525.25,526.5,525,525.75,851
20090501|2009-03-11 11:00,11,525.75,527.5,521.5,521.75,2451
20090501|2009-03-11 11:30,11,521.5,522.75,516,516.5,4557
20090501|2009-03-11 12:00,11,516.5,517.25,512.5,514,2956
20090501|2009-03-11 12:30,11,514.25,514.75,506.5,508,3418
20090501|2009-03-11 13:00,11,508.25,510,507,508,2868
20090501|2009-03-11 18:00,12,509.75,511.25,508.5,509,101
20090501|2009-03-11 18:30,12,509.25,510.25,508.5,508.5,17
20090501|2009-03-11 19:00,12,508.75,509.75,508.5,509.75,22
20090501|2009-03-11 19:30,12,509,510.5,509,509.5,11
20090501|2009-03-11 20:00,12,509.5,510.5,509.25,510.25,24
20090501|2009-03-11 20:30,12,510.25,512.25,510.25,512.25,102
20090501|2009-03-11 21:00,12,511.75,512.75,511.75,511.75,49
20090501|2009-03-11 21:30,12,512.75,514,512.25,513.25,45
20090501|2009-03-11 22:00,12,512.75,513.5,512.5,512.75,10
20090501|2009-03-11 22:30,12,512.75,513,512.25,513,37
20090501|2009-03-11 23:00,12,512.75,513.5,512.75,513.5,8
20090501|2009-03-11 23:30,12,512.75,512.75,512.75,512.75,1
20090501|2009-03-12 00:00,12,513.25,514.25,513.25,513.75,28
20090501|2009-03-12 00:30,12,513.75,513.75,512.25,512.75,13
20090501|2009-03-12 01:00,12,512.75,512.75,512.75,512.75,2
20090501|2009-03-12 01:30,12,512.5,512.5,512,512,9
20090501|2009-03-12 02:00,12,512,512,511.5,511.5,32
20090501|2009-03-12 02:30,12,512,512,511.5,511.75,9
20090501|2009-03-12 03:00,12,511.75,512,511,512,23
20090501|2009-03-12 03:30,12,511.5,511.5,511,511,23
20090501|2009-03-12 04:00,12,511,511,509.5,510,80
20090501|2009-03-12 04:30,12,510,511,510,510,23
20090501|2009-03-12 05:00,12,510.5,510.5,510,510.5,22
20090501|2009-03-12 05:30,12,510.5,511,510.25,511,21
20090501|2009-03-12 09:30,12,510.75,517.75,510.5,516,6558
20090501|2009-03-12 10:00,12,516,518.75,515,515.75,2978
20090501|2009-03-12 10:30,12,515.75,516.25,513,514.25,1569
20090501|2009-03-12 11:00,12,514.25,517.5,514,517,1171
20090501|2009-03-12 11:30,12,517.25,526,517.25,523.5,5679
20090501|2009-03-12 12:00,12,523.5,525,521,522.25,2435
20090501|2009-03-12 12:30,12,522.5,523.5,521.75,523,910
20090501|2009-03-12 13:00,12,523,526.5,523,524.75,2451
20090501|2009-03-12 18:00,13,524.25,525,523.5,524.75,76
20090501|2009-03-12 18:30,13,524,525.25,524,525.25,3
20090501|2009-03-12 19:00,13,525,525.5,524.5,524.5,35
20090501|2009-03-12 19:30,13,524,524.5,523.75,523.75,11
20090501|2009-03-12 20:00,13,523.75,524,523,523,22
20090501|2009-03-12 20:30,13,522.25,522.5,522,522,9
20090501|2009-03-12 21:00,13,522,523.25,522,523,36
20090501|2009-03-12 21:30,13,523.25,523.5,523,523.5,13
20090501|2009-03-12 22:00,13,523.75,524,523.75,524,5
20090501|2009-03-12 22:30,13,524,524,524,524,1
20090501|2009-03-12 23:00,13,523.5,523.5,523,523,10
20090501|2009-03-12 23:30,13,523,523.5,523,523.5,3
20090501|2009-03-13 00:00,13,523.5,524,523,524,9
20090501|2009-03-13 00:30,13,524,524,524,524,1
20090501|2009-03-13 01:00,13,524,525.75,523.75,523.75,13
20090501|2009-03-13 01:30,13,523.75,523.75,523.75,523.75,15
20090501|2009-03-13 02:30,13,523.75,525,523.75,525,2
20090501|2009-03-13 03:00,13,525,526.5,525,525.5,16
20090501|2009-03-13 03:30,13,526.5,526.5,526.25,526.25,10
20090501|2009-03-13 04:00,13,526.5,526.5,526,526,10
20090501|2009-03-13 04:30,13,526,526,525.75,525.75,14
20090501|2009-03-13 05:00,13,525.5,526,525.25,526,16
20090501|2009-03-13 05:30,13,526,527.75,525.25,525.25,135
20090501|2009-03-13 09:30,13,526.25,527.25,517.75,518,6228
20090501|2009-03-13 10:00,13,517.75,520.25,515.5,518.5,3644
20090501|2009-03-13 10:30,13,518.25,519.75,515.75,518.25,2187
20090501|2009-03-13 11:00,13,518.5,519,517.5,518,1538
20090501|2009-03-13 11:30,13,518,518.5,515.75,516,1049
20090501|2009-03-13 12:00,13,516.5,517.25,515.75,516.25,591
20090501|2009-03-13 12:30,13,516.5,518.5,516,516.5,921
20090501|2009-03-13 13:00,13,516.5,519.5,516.25,518,1245
20090501|2009-03-15 18:00,16,514.25,516.5,511.5,515,596
20090501|2009-03-15 18:30,16,515.25,517.75,515.25,516,48
20090501|2009-03-15 19:00,16,516,517,516,517,14
20090501|2009-03-15 19:30,16,517.25,518,517.25,518,16
20090501|2009-03-15 20:00,16,518.25,518.75,517.25,517.5,19
20090501|2009-03-15 20:30,16,518,518.25,518,518.25,8
20090501|2009-03-15 21:00,16,518.75,518.75,518.75,518.75,1
20090501|2009-03-15 21:30,16,518.25,523,518.25,522.5,63
20090501|2009-03-15 22:00,16,521.75,522.5,521.75,522,5
20090501|2009-03-15 22:30,16,521.75,522.25,520.5,522.25,47
20090501|2009-03-15 23:00,16,522.25,522.5,522,522,15
20090501|2009-03-15 23:30,16,521,521,521,521,2
20090501|2009-03-16 00:00,16,521,522,521,522,6
20090501|2009-03-16 00:30,16,522.5,522.5,522,522,8
20090501|2009-03-16 01:00,16,522.5,522.5,522.5,522.5,1
20090501|2009-03-16 01:30,16,522.75,522.75,522.25,522.25,8
20090501|2009-03-16 02:00,16,522.5,526,522.5,524.25,36
20090501|2009-03-16 02:30,16,525.25,525.5,524.25,524.25,36
20090501|2009-03-16 03:00,16,524,525.5,524,525.5,13
20090501|2009-03-16 03:30,16,524.5,525.5,524,524,31
20090501|2009-03-16 04:00,16,523.75,524.25,523.5,523.5,21
20090501|2009-03-16 04:30,16,523.25,523.25,523,523,21
20090501|2009-03-16 05:00,16,524,524,519.5,519.5,130
20090501|2009-03-16 05:30,16,519.5,524,519.25,523.5,175
20090501|2009-03-16 09:30,16,521.75,538,520.25,536.5,12242
20090501|2009-03-16 10:00,16,536.5,537.5,534.5,537,3588
20090501|2009-03-16 10:30,16,537.25,546.5,536.5,542.25,7837
20090501|2009-03-16 11:00,16,542.5,542.5,539.25,541,3546
20090501|2009-03-16 11:30,16,541,545,539.75,544.5,2094
20090501|2009-03-16 12:00,16,544.5,545,541.5,544.75,1858
20090501|2009-03-16 12:30,16,544.5,545.75,543.5,545,2128
20090501|2009-03-16 13:00,16,544.75,545.75,540.25,545.5,2766
20090501|2009-03-16 18:00,17,540.25,541.5,536.75,539.5,339
20090501|2009-03-16 18:30,17,540.25,540.5,538.75,540.5,87
20090501|2009-03-16 19:00,17,540.5,540.75,540,540,38
20090501|2009-03-16 19:30,17,540.75,540.75,540,540.5,45
20090501|2009-03-16 20:00,17,540.5,541.75,540,541.25,40
20090501|2009-03-16 20:30,17,540.5,543.25,540.5,542.25,55
20090501|2009-03-16 21:00,17,542,542.25,541.75,542,9
20090501|2009-03-16 21:30,17,541.25,541.5,540.5,540.5,12
20090501|2009-03-16 22:00,17,541.25,541.75,540.75,540.75,4
20090501|2009-03-16 22:30,17,540.75,541.25,540.75,541,6
20090501|2009-03-16 23:00,17,541.25,541.5,541,541,15
20090501|2009-03-16 23:30,17,541,541,540.75,540.75,7
20090501|2009-03-17 00:00,17,540.75,541.25,540.5,540.5,10
20090501|2009-03-17 00:30,17,540.25,541.25,540.25,541,12
20090501|2009-03-17 01:00,17,541.25,541.5,541.25,541.5,12
20090501|2009-03-17 01:30,17,541.5,541.5,541.5,541.5,2
20090501|2009-03-17 02:00,17,541.5,541.5,540.75,540.75,2
20090501|2009-03-17 02:30,17,541.5,541.5,541.5,541.5,5
20090501|2009-03-17 03:00,17,541,541.75,541,541.75,7
20090501|2009-03-17 03:30,17,541,541.75,540.5,541,23
20090501|2009-03-17 04:00,17,540.75,542.25,540.5,542.25,14
20090501|2009-03-17 04:30,17,542,542.25,540.5,541.5,29
20090501|2009-03-17 05:00,17,541.5,541.5,541,541.25,38
20090501|2009-03-17 05:30,17,541.5,543.5,541.5,543.5,127
20090501|2009-03-17 09:30,17,545,553.75,544,549.75,11225
20090501|2009-03-17 10:00,17,550.25,551.5,543.5,544.75,4170
20090501|2009-03-17 10:30,17,544.75,552.5,543.5,550.75,3265
20090501|2009-03-17 11:00,17,551,551.5,548.5,550.5,1652
20090501|2009-03-17 11:30,17,550.75,551.75,549.75,550,979
20090501|2009-03-17 12:00,17,550,552.25,548,551.25,1356
20090501|2009-03-17 12:30,17,551,552.5,551,552,2003
20090501|2009-03-17 13:00,17,552,554.75,550.25,550.5,3505
20090501|2009-03-17 18:00,18,554,556.25,550.25,551.5,608
20090501|2009-03-17 18:30,18,551.75,551.75,549.25,549.25,39
20090501|2009-03-17 19:00,18,549.75,549.75,547.75,547.75,81
20090501|2009-03-17 19:30,18,547.75,547.75,547.25,547.25,26
20090501|2009-03-17 20:00,18,547.75,549.5,547.75,549.5,16
20090501|2009-03-17 20:30,18,549,552,549,552,42
20090501|2009-03-17 21:00,18,550,550,549.75,549.75,2
20090501|2009-03-17 21:30,18,549.75,549.75,549.75,549.75,1
20090501|2009-03-17 22:00,18,549.75,550,549.5,550,43
20090501|2009-03-17 22:30,18,549.5,550.25,549.25,550.25,26
20090501|2009-03-17 23:00,18,549.75,550.25,549.75,550.25,36
20090501|2009-03-17 23:30,18,550.25,550.25,549.75,549.75,19
20090501|2009-03-18 00:00,18,549.75,549.75,548.5,548.75,20
20090501|2009-03-18 00:30,18,548.5,549,548,549,16
20090501|2009-03-18 01:30,18,549.25,549.25,549,549,10
20090501|2009-03-18 02:00,18,549.5,549.5,549.5,549.5,1
20090501|2009-03-18 02:30,18,549,549,548,548.25,59
20090501|2009-03-18 03:00,18,548.25,549.75,548.25,549.75,57
20090501|2009-03-18 03:30,18,549.75,549.75,548.75,549.75,25
20090501|2009-03-18 04:00,18,549.5,550.25,549.5,550,37
20090501|2009-03-18 04:30,18,550,550.75,550,550.75,51
20090501|2009-03-18 05:00,18,551.25,551.5,550,550.75,57
20090501|2009-03-18 05:30,18,551.25,551.25,548.25,550.5,117
20090501|2009-03-18 09:30,18,550.5,559,548.75,551,8516
20090501|2009-03-18 10:00,18,551,551,541.75,545,4807
20090501|2009-03-18 10:30,18,545,545.5,543,544.5,1028
20090501|2009-03-18 11:00,18,544.25,545.5,543.5,545,2103
20090501|2009-03-18 11:30,18,545,545.5,538,540,2788
20090501|2009-03-18 12:00,18,540,541.25,538.5,539,1310
20090501|2009-03-18 12:30,18,539,540.5,538.75,539.5,1019
20090501|2009-03-18 13:00,18,539.25,539.5,528.25,529.75,8132
20090501|2009-03-18 18:00,19,540.5,543.25,537.75,542.75,1260
20090501|2009-03-18 18:30,19,543,543,540.75,542,105
20090501|2009-03-18 19:00,19,541.5,542,540.75,541,88
20090501|2009-03-18 19:30,19,541,541,540,541,35
20090501|2009-03-18 20:00,19,540.25,540.25,539.5,539.75,46
20090501|2009-03-18 20:30,19,539.75,540.25,539,539.5,38
20090501|2009-03-18 21:00,19,539.5,539.75,539.5,539.75,7
20090501|2009-03-18 21:30,19,539.75,540.25,538.75,540.25,15
20090501|2009-03-18 22:00,19,540.5,541.5,540.5,541.5,14
20090501|2009-03-18 22:30,19,541.5,541.5,541.5,541.5,2
20090501|2009-03-18 23:00,19,541.5,542.5,541.5,542.5,46
20090501|2009-03-18 23:30,19,542.25,542.5,542.25,542.25,16
20090501|2009-03-19 00:00,19,542.25,542.5,542.25,542.5,5
20090501|2009-03-19 00:30,19,542,542,541.75,541.75,2
20090501|2009-03-19 01:00,19,541.5,541.5,541.25,541.25,25
20090501|2009-03-19 01:30,19,542.5,542.5,542.5,542.5,7
20090501|2009-03-19 02:00,19,542.5,542.5,542,542.5,112
20090501|2009-03-19 02:30,19,542.5,542.5,540.75,541.75,78
20090501|2009-03-19 03:00,19,542.25,543,542.25,543,42
20090501|2009-03-19 03:30,19,543,543.75,542.75,543.75,109
20090501|2009-03-19 04:00,19,543.75,543.75,540.75,540.75,189
20090501|2009-03-19 04:30,19,540.75,543.75,539.5,542,238
20090501|2009-03-19 05:00,19,543.25,543.5,542,542.75,27
20090501|2009-03-19 05:30,19,543.25,545,542,545,284
20090501|2009-03-19 09:30,19,549.75,559.5,549.75,555.75,9942
20090501|2009-03-19 10:00,19,555.75,556.25,546.5,552,4013
20090501|2009-03-19 10:30,19,552,554.75,549.25,554.5,2056
20090501|2009-03-19 11:00,19,554.5,554.75,550.5,554.5,1772
20090501|2009-03-19 11:30,19,554.25,555.75,551,551,1366
20090501|2009-03-19 12:00,19,551.25,555,551.25,554.75,953
20090501|2009-03-19 12:30,19,554.5,555,551.75,554,1381
20090501|2009-03-19 13:00,19,554,556.75,551.25,556.75,2187
20090501|2009-03-19 18:00,20,556.25,557.75,555,556.5,218
20090501|2009-03-19 18:30,20,555.5,556,555.25,555.75,26
20090501|2009-03-19 19:00,20,555.5,557,555.5,555.75,44
20090501|2009-03-19 19:30,20,556.5,557,556.25,556.25,14
20090501|2009-03-19 20:00,20,557,557.75,557,557.25,8
20090501|2009-03-19 20:30,20,557.5,557.5,557.5,557.5,14
20090501|2009-03-19 21:00,20,557,557,556.5,556.5,11
20090501|2009-03-19 21:30,20,557,558,556.25,558,34
20090501|2009-03-19 22:00,20,557.75,557.75,557.5,557.75,8
20090501|2009-03-19 22:30,20,558,558,557.75,557.75,9
20090501|2009-03-19 23:00,20,557.75,558.25,557.75,558.25,16
20090501|2009-03-19 23:30,20,558.25,558.5,558,558.5,22
20090501|2009-03-20 00:00,20,558.75,560,558.75,559,70
20090501|2009-03-20 00:30,20,559.5,561,559.5,559.75,62
20090501|2009-03-20 01:00,20,559.5,560.5,559.5,559.75,3
20090501|2009-03-20 01:30,20,560,560,560,560,2
20090501|2009-03-20 02:00,20,560,560,559.5,559.75,14
20090501|2009-03-20 02:30,20,559.5,559.5,557.25,558.25,98
20090501|2009-03-20 03:00,20,558,559.5,557.75,559,108
20090501|2009-03-20 03:30,20,559.5,559.5,558.25,558.25,28
20090501|2009-03-20 04:00,20,559.25,559.5,555.5,555.5,150
20090501|2009-03-20 04:30,20,555.25,556.75,555.25,556.75,42
20090501|2009-03-20 05:00,20,556.75,556.75,554,554.5,184
20090501|2009-03-20 05:30,20,554.5,555,553.25,554.5,166
20090501|2009-03-20 09:30,20,558,558,550.75,552,6721
20090501|2009-03-20 10:00,20,551.75,552,541,545.5,5437
20090501|2009-03-20 10:30,20,545.5,547.25,545,545,1716
20090501|2009-03-20 11:00,20,545.25,546.75,544.75,545,1447
20090501|2009-03-20 11:30,20,544.75,545.25,542.5,543.5,2018
20090501|2009-03-20 12:00,20,543.5,546.75,543.5,546.25,1003
20090501|2009-03-20 12:30,20,546.25,548,544.5,545,1269
20090501|2009-03-20 13:00,20,545,551.25,543.75,549,2558
20090501|2009-03-22 18:00,23,552,553.5,550.25,552.5,470
20090501|2009-03-22 18:30,23,552.75,553.5,552.5,553.25,71
20090501|2009-03-22 19:00,23,553,554.25,553,554.25,93
20090501|2009-03-22 19:30,23,554.25,556.25,553.75,555.25,60
20090501|2009-03-22 20:00,23,555,556.5,555,556,33
20090501|2009-03-22 20:30,23,556.5,558.75,556.25,557.5,87
20090501|2009-03-22 21:00,23,558.5,560,558,558.75,62
20090501|2009-03-22 21:30,23,559.5,560,558.75,560,79
20090501|2009-03-22 22:00,23,560,560.5,559,559.75,72
20090501|2009-03-22 22:30,23,559.75,561,559.75,561,74
20090501|2009-03-22 23:00,23,560.25,560.5,559.5,560.5,27
20090501|2009-03-22 23:30,23,560,560.5,560,560.5,11
20090501|2009-03-23 00:00,23,560.5,560.5,560,560,2
20090501|2009-03-23 00:30,23,560,561,560,560.5,16
20090501|2009-03-23 01:00,23,560.75,561,560.5,561,26
20090501|2009-03-23 01:30,23,561,563,561,563,87
20090501|2009-03-23 02:00,23,562.75,562.75,561.75,561.75,31
20090501|2009-03-23 02:30,23,562,562.5,562,562.5,14
20090501|2009-03-23 03:00,23,562.5,562.5,559.5,559.5,88
20090501|2009-03-23 03:30,23,560.25,560.75,559.75,559.75,14
20090501|2009-03-23 04:00,23,559.75,560,558.75,558.75,53
20090501|2009-03-23 04:30,23,559.25,560.75,558.75,560,120
20090501|2009-03-23 05:00,23,560.5,560.75,560,560,138
20090501|2009-03-23 05:30,23,560,562.25,560,562.25,41
20090501|2009-03-23 09:30,23,558.75,561.25,553,555.5,6499
20090501|2009-03-23 10:00,23,555.5,557.75,553.25,556.75,2232
20090501|2009-03-23 10:30,23,556.75,559,555.75,559,1140
20090501|2009-03-23 11:00,23,558.5,559.25,555.75,556,1620
20090501|2009-03-23 11:30,23,556,557.5,554.5,556.25,719
20090501|2009-03-23 12:00,23,556.25,558,556.25,557.75,937
20090501|2009-03-23 12:30,23,557.75,558.5,556.5,556.5,1662
20090501|2009-03-23 13:00,23,556.5,557,545,546.25,3639
20090501|2009-03-23 18:00,24,551.75,552,542.5,543,878
20090501|2009-03-23 18:30,24,544,545.5,543,544.5,120
20090501|2009-03-23 19:00,24,544.75,544.75,543,544,48
20090501|2009-03-23 19:30,24,543.75,544,543.5,544,62
20090501|2009-03-23 20:00,24,544,545,544,544.25,75
20090501|2009-03-23 20:30,24,544.25,547,544.25,546.75,53
20090501|2009-03-23 21:00,24,546.5,549.5,546.5,548.75,13
20090501|2009-03-23 21:30,24,550,550,549,549,17
20090501|2009-03-23 22:00,24,548.75,548.75,548,548,4
20090501|2009-03-23 23:00,24,548,548,547,547,5
20090501|2009-03-23 23:30,24,548,548,546,546,38
20090501|2009-03-24 00:30,24,547.25,548.25,547,548.25,27
20090501|2009-03-24 01:00,24,547.5,548.5,547.5,548.5,9
20090501|2009-03-24 02:00,24,548.25,548.25,546,546.5,42
20090501|2009-03-24 02:30,24,546.5,549,546.5,546.5,33
20090501|2009-03-24 03:00,24,548,550.75,548,550.75,33
20090501|2009-03-24 03:30,24,550,551,549.75,550,54
20090501|2009-03-24 04:00,24,550,551,549,549.25,28
20090501|2009-03-24 04:30,24,550.25,550.5,549.5,549.5,16
20090501|2009-03-24 05:00,24,550.5,552.75,549.75,550.25,95
20090501|2009-03-24 05:30,24,550,550.75,546,547,355
20090501|2009-03-24 09:30,24,550,550,539,542,8740
20090501|2009-03-24 10:00,24,542,544.5,541.5,544,1675
20090501|2009-03-24 10:30,24,544,544.75,542.5,543.5,1498
20090501|2009-03-24 11:00,24,543.5,543.5,538.25,538.75,3289
20090501|2009-03-24 11:30,24,538.75,539.5,533,536,3957
20090501|2009-03-24 12:00,24,536,537,533.25,535.75,1135
20090501|2009-03-24 12:30,24,536,536,530.25,532.5,3663
20090501|2009-03-24 13:00,24,533,536.75,532.5,535.5,2594
20090501|2009-03-24 18:00,25,536,536,530.75,531,346
20090501|2009-03-24 18:30,25,531,531.5,530.5,531,143
20090501|2009-03-24 19:00,25,531,531.5,531,531.5,6
20090501|2009-03-24 19:30,25,531.25,531.75,530.75,530.75,24
20090501|2009-03-24 20:00,25,530.75,532.5,530.75,532.5,78
20090501|2009-03-24 20:30,25,532.75,533.25,531.5,531.5,39
20090501|2009-03-24 21:00,25,532,532,532,532,1
20090501|2009-03-24 21:30,25,532.25,532.5,531.75,531.75,3
20090501|2009-03-24 22:00,25,532.75,533,532.25,533,15
20090501|2009-03-24 22:30,25,533,533,533,533,3
20090501|2009-03-24 23:00,25,533,533,533,533,6
20090501|2009-03-24 23:30,25,533.25,533.25,532.75,532.75,2
20090501|2009-03-25 00:00,25,532.75,533.25,532.25,533.25,7
20090501|2009-03-25 00:30,25,532.25,532.5,531.75,532.5,15
20090501|2009-03-25 01:00,25,532.5,532.5,532,532,7
20090501|2009-03-25 01:30,25,531.75,532,531.75,532,2
20090501|2009-03-25 02:00,25,532,532,531.5,531.75,11
20090501|2009-03-25 02:30,25,531.5,532.25,531.5,532.25,4
20090501|2009-03-25 03:00,25,532,532.75,531.5,531.5,20
20090501|2009-03-25 03:30,25,532,533.75,531.75,531.75,37
20090501|2009-03-25 04:00,25,532,532.75,532,532.75,14
20090501|2009-03-25 04:30,25,532,532.5,531.5,532.25,58
20090501|2009-03-25 05:00,25,532.25,532.25,531.75,531.75,32
20090501|2009-03-25 05:30,25,531.25,532,530.5,531.5,176
20090501|2009-03-25 09:30,25,528.75,529.5,520.5,521,10073
20090501|2009-03-25 10:00,25,521,527.5,520.5,525.75,3015
20090501|2009-03-25 10:30,25,525.75,528.75,523.25,523.5,2374
20090501|2009-03-25 11:00,25,523.5,526.75,521,521.5,2864
20090501|2009-03-25 11:30,25,521.5,523.25,520,520,3041
20090501|2009-03-25 12:00,25,520,522.25,513.25,514.5,6166
20090501|2009-03-25 12:30,25,514.5,516.25,510.75,511.75,3440
20090501|2009-03-25 13:00,25,512,512.5,506.75,507.75,4350
20090501|2009-03-25 18:00,26,510,514.5,510,514,242
20090501|2009-03-25 18:30,26,513.75,514,513.5,513.5,65
20090501|2009-03-25 19:00,26,513.5,515.25,513.5,515.25,92
20090501|2009-03-25 19:30,26,515.25,517,514.75,514.75,113
20090501|2009-03-25 20:00,26,514.5,515.75,514.25,515.25,49
20090501|2009-03-25 20:30,26,515.25,515.5,514.5,515.5,57
20090501|2009-03-25 21:00,26,514.75,515.25,514.5,514.5,42
20090501|2009-03-25 21:30,26,515,516.25,515,516.25,128
20090501|2009-03-25 22:00,26,516.25,516.25,515,516.25,51
20090501|2009-03-25 22:30,26,516,516.75,516,516,45
20090501|2009-03-25 23:00,26,516.5,516.75,515.75,516,12
20090501|2009-03-25 23:30,26,516,516,516,516,8
20090501|2009-03-26 00:00,26,516.25,517,515.75,515.75,18
20090501|2009-03-26 00:30,26,516,516,514.75,514.75,8
20090501|2009-03-26 01:00,26,514.75,515,514.5,515,22
20090501|2009-03-26 01:30,26,515,515.25,514.75,514.75,10
20090501|2009-03-26 02:00,26,515.5,516.25,515.25,516.25,18
20090501|2009-03-26 02:30,26,516.5,516.75,516.25,516.75,15
20090501|2009-03-26 03:00,26,516.75,518,516.25,516.75,56
20090501|2009-03-26 03:30,26,516.5,516.5,515.25,515.25,46
20090501|2009-03-26 04:00,26,515.25,515.5,514.75,515,32
20090501|2009-03-26 04:30,26,515.5,515.5,514,514.75,45
20090501|2009-03-26 05:00,26,514.5,514.5,513.25,514,130
20090501|2009-03-26 05:30,26,513.5,513.5,513,513.5,50
20090501|2009-03-26 09:30,26,512,514.25,508.75,511.75,5033
20090501|2009-03-26 10:00,26,512,513.5,510.75,511.25,1161
20090501|2009-03-26 10:30,26,511.25,513,508.5,508.75,1890
20090501|2009-03-26 11:00,26,508.75,512.75,507.25,512.5,2071
20090501|2009-03-26 11:30,26,512.25,513.5,508.75,509.25,839
20090501|2009-03-26 12:00,26,509.25,512.5,509,511.25,786
20090501|2009-03-26 12:30,26,511,514.25,510.25,514,1618
20090501|2009-03-26 13:00,26,514,515.75,513.25,514.75,2733
20090501|2009-03-26 18:00,27,514,516,514,514.5,88
20090501|2009-03-26 18:30,27,515.5,516,514.75,516,18
20090501|2009-03-26 19:00,27,516.5,517.5,516.5,516.5,44
20090501|2009-03-26 19:30,27,516.5,517.25,516,516.5,11
20090501|2009-03-26 20:00,27,516.75,517,515.5,516.5,12
20090501|2009-03-26 20:30,27,516,516.25,515.25,516.25,27
20090501|2009-03-26 21:00,27,516.5,517.25,516.25,516.25,27
20090501|2009-03-26 21:30,27,516.75,517,516.75,517,3
20090501|2009-03-26 22:00,27,517,517,515.75,515.75,9
20090501|2009-03-26 22:30,27,515.5,516,515.25,515.5,11
20090501|2009-03-26 23:00,27,515.25,516,515.25,516,9
20090501|2009-03-26 23:30,27,516.25,516.25,516.25,516.25,2
20090501|2009-03-27 00:00,27,516.25,516.25,516.25,516.25,2
20090501|2009-03-27 00:30,27,516,516,515.25,515.25,14
20090501|2009-03-27 01:00,27,515.25,516.25,515,515,22
20090501|2009-03-27 01:30,27,515,515.75,514.5,515.75,25
20090501|2009-03-27 02:00,27,514.5,515.25,514.5,515.25,4
20090501|2009-03-27 02:30,27,514.25,514.25,514.25,514.25,2
20090501|2009-03-27 03:00,27,515.25,516,514.25,514.5,8
20090501|2009-03-27 03:30,27,514.5,515,514.5,514.75,5
20090501|2009-03-27 04:00,27,515,515,514.25,514.25,6
20090501|2009-03-27 04:30,27,514.25,514.25,512.75,512.75,88
20090501|2009-03-27 05:00,27,513,513,511.25,511.75,71
20090501|2009-03-27 05:30,27,511.25,512,510,510,113
20090501|2009-03-27 09:30,27,506,508.75,503,506.25,6347
20090501|2009-03-27 10:00,27,506,508,504,507.25,1919
20090501|2009-03-27 10:30,27,507.25,508.25,504.75,507,1234
20090501|2009-03-27 11:00,27,507.25,510.75,507.25,509.25,1649
20090501|2009-03-27 11:30,27,509.25,511.75,508,509.75,1026
20090501|2009-03-27 12:00,27,509.75,510,506.5,507.5,785
20090501|2009-03-27 12:30,27,507.25,508,505.25,506.25,1173
20090501|2009-03-27 13:00,27,506.25,509,506.25,507.25,2057
20090501|2009-03-29 18:00,30,509,516,509,513,294
20090501|2009-03-29 18:30,30,512.75,513.75,510,510.75,106
20090501|2009-03-29 19:00,30,511,512.25,511,512.25,15
20090501|2009-03-29 19:30,30,512.25,513,512,512,26
20090501|2009-03-29 20:00,30,512.25,513,511.75,513,20
20090501|2009-03-29 20:30,30,513,513,511.75,511.75,3
20090501|2009-03-29 21:00,30,511.5,511.5,511.5,511.5,1
20090501|2009-03-29 21:30,30,512,512.75,512,512.75,4
20090501|2009-03-29 22:00,30,512,512,511.25,511.25,4
20090501|2009-03-29 22:30,30,511.75,511.75,511.75,511.75,1
20090501|2009-03-29 23:00,30,512,512,511,511,5
20090501|2009-03-29 23:30,30,511,511,510,510,26
20090501|2009-03-30 00:00,30,510,510,509.75,509.75,19
20090501|2009-03-30 00:30,30,509.75,509.75,509,509,32
20090501|2009-03-30 01:00,30,509,509,509,509,24
20090501|2009-03-30 01:30,30,509.5,509.75,509,509.5,13
20090501|2009-03-30 02:00,30,509.75,509.75,509,509,52
20090501|2009-03-30 02:30,30,509,509,507.75,508.75,179
20090501|2009-03-30 03:00,30,508.75,509,505.75,506.25,279
20090501|2009-03-30 03:30,30,506.25,506.25,504.5,505.25,146
20090501|2009-03-30 04:00,30,505.75,505.75,503.75,504,76
20090501|2009-03-30 04:30,30,504,506,503.25,505,136
20090501|2009-03-30 05:00,30,505,505,502,503.5,87
20090501|2009-03-30 05:30,30,503.25,505.5,502.75,505,117
20090501|2009-03-30 09:30,30,503,507,501,504.75,4685
20090501|2009-03-30 10:00,30,505,506.5,504,506.25,1675
20090501|2009-03-30 10:30,30,506,506,503.75,505.25,1244
20090501|2009-03-30 11:00,30,505.5,506.5,504.25,506,764
20090501|2009-03-30 11:30,30,506.5,511.5,506,507.5,1395
20090501|2009-03-30 12:00,30,507.5,509.25,506.5,507,892
20090501|2009-03-30 12:30,30,507,508.75,505.5,508.25,1062
20090501|2009-03-30 13:00,30,508.25,514.25,507.5,513.5,2331
20090501|2009-03-30 18:00,31,513.75,515,513.25,514.25,190
20090501|2009-03-30 18:30,31,514.25,514.5,513.25,513.75,56
20090501|2009-03-30 19:00,31,513.75,514.75,513.75,514.75,22
20090501|2009-03-30 19:30,31,514.75,514.75,514.25,514.5,15
20090501|2009-03-30 20:00,31,514.25,516,514.25,515.75,51
20090501|2009-03-30 20:30,31,515.5,516.5,515,515,40
20090501|2009-03-30 21:00,31,515.25,516,515.25,515.5,19
20090501|2009-03-30 21:30,31,515.5,516.5,515.5,515.75,12
20090501|2009-03-30 22:00,31,515.5,516.25,515.25,515.25,11
20090501|2009-03-30 22:30,31,516.25,517.5,516.25,517,73
20090501|2009-03-30 23:30,31,516.75,517.25,516.75,517.25,2
20090501|2009-03-31 00:00,31,516.5,516.75,516,516,16
20090501|2009-03-31 00:30,31,515.75,516.5,515,515,16
20090501|2009-03-31 01:00,31,515.75,515.75,515.75,515.75,3
20090501|2009-03-31 01:30,31,516.25,516.75,512.5,513.5,72
20090501|2009-03-31 02:00,31,513.5,513.5,512.75,513.25,68
20090501|2009-03-31 02:30,31,515,515,513.5,514,13
20090501|2009-03-31 03:00,31,515,515,512.75,512.75,46
20090501|2009-03-31 03:30,31,512.75,512.75,510.75,510.75,62
20090501|2009-03-31 04:00,31,510.75,512.5,510.75,512.5,18
20090501|2009-03-31 04:30,31,512.5,515,512,515,33
20090501|2009-03-31 05:00,31,514.75,515,512.75,514.75,25
20090501|2009-03-31 05:30,31,513.75,515,513.5,513.75,106
20090501|2009-03-31 09:30,31,519.25,524.25,508,512,7887
20090501|2009-03-31 10:00,31,511.75,513.75,509.25,512.25,2671
20090501|2009-03-31 10:30,31,512.25,516.25,511.75,513.75,1700
20090501|2009-03-31 11:00,31,513.5,514.5,510,511,1396
20090501|2009-03-31 11:30,31,511.25,512,510,510.75,746
20090501|2009-03-31 12:00,31,510.5,517.75,510.5,515.5,1540
20090501|2009-03-31 12:30,31,515.5,527.5,514.25,527.25,3837
20090501|2009-03-31 13:00,31,527.25,534,525.75,533,11182
20090501|2009-03-31 18:00,1,527.75,529,523.5,524.75,655
20090501|2009-03-31 18:30,1,524.25,526.5,523.5,526.25,138
20090501|2009-03-31 19:00,1,526.5,528.5,526.25,527.75,110
20090501|2009-03-31 19:30,1,527.25,527.25,526.5,526.5,44
20090501|2009-03-31 20:00,1,526.5,526.75,526.5,526.5,7
20090501|2009-03-31 20:30,1,527,527.25,526.5,526.5,16
20090501|2009-03-31 21:00,1,527,527,526.75,527,23
20090501|2009-03-31 21:30,1,526.75,527.5,526.75,527,67
20090501|2009-03-31 22:00,1,527.25,527.75,527,527,4
20090501|2009-03-31 23:00,1,527.5,527.75,526.5,526.5,14
20090501|2009-03-31 23:30,1,527.25,527.25,526.5,526.5,5
20090501|2009-04-01 00:00,1,527,527.5,527,527.5,7
20090501|2009-04-01 00:30,1,527.5,527.5,526.25,526.25,23
20090501|2009-04-01 01:00,1,526.25,526.75,526.25,526.5,8
20090501|2009-04-01 01:30,1,526.5,526.5,526.25,526.25,4
20090501|2009-04-01 02:00,1,526.5,527.5,525.5,525.75,111
20090501|2009-04-01 02:30,1,525.75,526.75,525,525,64
20090501|2009-04-01 03:00,1,524.5,525,523.75,524,70
20090501|2009-04-01 03:30,1,523.75,524.75,523.75,524.25,17
20090501|2009-04-01 04:00,1,524.25,524.5,524.25,524.5,135
20090501|2009-04-01 04:30,1,525,526.75,525,526.75,52
20090501|2009-04-01 05:00,1,527,527,525.75,525.75,30
20090501|2009-04-01 05:30,1,525.5,526.5,524.75,525.75,116
20090501|2009-04-01 09:30,1,528.5,531.25,525.25,525.75,6798
20090501|2009-04-01 10:00,1,525.75,527.25,522.75,523.75,2412
20090501|2009-04-01 10:30,1,523.75,523.75,516.75,517.75,5149
20090501|2009-04-01 11:00,1,517.5,518.5,516.75,517.25,1931
20090501|2009-04-01 11:30,1,517.25,519,515.75,518.25,1797
20090501|2009-04-01 12:00,1,518.5,519.75,517.5,518.75,1087
20090501|2009-04-01 12:30,1,518.75,526.75,518,525,3434
20090501|2009-04-01 13:00,1,525,527.75,522.5,527,4892
20090501|2009-04-01 18:00,2,525.5,525.75,523.5,525.25,209
20090501|2009-04-01 18:30,2,525.5,525.75,525,525.75,39
20090501|2009-04-01 19:00,2,526,527,526,526.5,54
20090501|2009-04-01 19:30,2,526.75,527,526.5,526.5,18
20090501|2009-04-01 20:00,2,526.5,526.5,526.25,526.25,2
20090501|2009-04-01 20:30,2,526.25,527,526,527,53
20090501|2009-04-01 21:00,2,527,528.5,527,528.5,137
20090501|2009-04-01 21:30,2,528.5,529,527.5,527.5,38
20090501|2009-04-01 22:00,2,528,528,528,528,8
20090501|2009-04-01 22:30,2,528,528.5,528,528.25,7
20090501|2009-04-01 23:00,2,528.25,528.5,528.25,528.25,21
20090501|2009-04-01 23:30,2,529,529,529,529,9
20090501|2009-04-02 00:00,2,529,529.5,529,529.5,148
20090501|2009-04-02 00:30,2,529.25,529.5,528.5,528.5,6
20090501|2009-04-02 01:00,2,528,528.5,528,528.5,8
20090501|2009-04-02 01:30,2,528.5,528.5,528,528,11
20090501|2009-04-02 02:00,2,528,528.5,528,528.5,38
20090501|2009-04-02 02:30,2,527.75,528.75,527.75,528.25,41
20090501|2009-04-02 03:00,2,529.25,529.5,529,529.25,18
20090501|2009-04-02 03:30,2,529,529.5,529,529.5,38
20090501|2009-04-02 04:00,2,529,529,528.5,528.75,91
20090501|2009-04-02 04:30,2,529,533.75,529,533.75,208
20090501|2009-04-02 05:00,2,533.5,534.5,533,533.5,195
20090501|2009-04-02 05:30,2,534.25,534.5,532.5,533.25,340
20090501|2009-04-02 09:30,2,536.25,546.75,534.25,544.25,14642
20090501|2009-04-02 10:00,2,544.5,548.75,544,546.75,6073
20090501|2009-04-02 10:30,2,546.5,548.5,541.5,543.25,4450
20090501|2009-04-02 11:00,2,543.25,546.25,541.5,545.75,3139
20090501|2009-04-02 11:30,2,545.75,548.5,545,547,2171
20090501|2009-04-02 12:00,2,547,547.5,545.25,546,1393
20090501|2009-04-02 12:30,2,546,547.75,542.5,542.75,3038
20090501|2009-04-02 13:00,2,542.5,552,542,551.5,4793
20090501|2009-04-02 18:00,3,551,554.5,550,551.5,594
20090501|2009-04-02 18:30,3,551.5,553,551.5,552,37
20090501|2009-04-02 19:00,3,552,552.75,551.75,552,18
20090501|2009-04-02 19:30,3,551.75,553,551.75,552.5,45
20090501|2009-04-02 20:00,3,552,557,551.75,556,392
20090501|2009-04-02 20:30,3,556,556.75,554,554,78
20090501|2009-04-02 21:00,3,555,555,554.5,554.5,3
20090501|2009-04-02 21:30,3,554.25,554.25,550.5,550.75,87
20090501|2009-04-02 22:00,3,550.75,551.5,550,551.25,21
20090501|2009-04-02 22:30,3,551.25,551.75,550,551.25,15
20090501|2009-04-02 23:00,3,551,551.25,548.25,548.25,28
20090501|2009-04-02 23:30,3,548.25,553,548,550.25,49
20090501|2009-04-03 00:00,3,550.75,550.75,549.5,550,7
20090501|2009-04-03 00:30,3,549,549,548,548,37
20090501|2009-04-03 01:00,3,547.75,550.75,547.75,550,39
20090501|2009-04-03 01:30,3,549.75,550,549.75,550,10
20090501|2009-04-03 02:00,3,549,549,546,546,44
20090501|2009-04-03 02:30,3,547,548.25,546.75,548.25,31
20090501|2009-04-03 03:00,3,547.75,547.75,547,547.25,6
20090501|2009-04-03 03:30,3,547.5,549.5,547,549.25,204
20090501|2009-04-03 04:00,3,549.25,552.5,548.75,550.5,134
20090501|2009-04-03 04:30,3,551.25,552.25,550.75,552.25,39
20090501|2009-04-03 05:00,3,552,552.75,550.5,551.5,248
20090501|2009-04-03 05:30,3,551.5,554,551.5,554,50
20090501|2009-04-03 09:30,3,552,554.75,548.5,552.5,7879
20090501|2009-04-03 10:00,3,552.75,555,552.25,555,2903
20090501|2009-04-03 10:30,3,554.5,558.75,554.25,558.5,4238
20090501|2009-04-03 11:00,3,558.75,563,552.25,555,5933
20090501|2009-04-03 11:30,3,555,558.5,554.75,557.25,1101
20090501|2009-04-03 12:00,3,557.5,559.75,556.75,559.25,1000
20090501|2009-04-03 12:30,3,559.25,563,558.5,561,2688
20090501|2009-04-03 13:00,3,561,564.75,559,563.5,4485
20090501|2009-04-05 18:00,6,566,568.75,564,564.75,914
20090501|2009-04-05 18:30,6,565,566.75,563.75,566.5,79
20090501|2009-04-05 19:00,6,566.75,569.5,566.5,568,143
20090501|2009-04-05 19:30,6,568.25,571.5,568,568.5,146
20090501|2009-04-05 20:00,6,567.75,568.75,567.75,568,44
20090501|2009-04-05 20:30,6,568,570,568,568.25,98
20090501|2009-04-05 21:00,6,568.25,570,568.25,569,23
20090501|2009-04-05 21:30,6,569.5,570,568.25,569,54
20090501|2009-04-05 22:00,6,569,569.75,569,569.75,31
20090501|2009-04-05 22:30,6,569.5,570,568.5,568.5,14
20090501|2009-04-05 23:00,6,568.75,569.75,568.75,569.75,5
20090501|2009-04-05 23:30,6,570,570.25,570,570,17
20090501|2009-04-06 00:00,6,570.25,570.5,570,570.5,12
20090501|2009-04-06 00:30,6,570.5,571.25,570.5,571.25,11
20090501|2009-04-06 01:00,6,571.25,571.5,570.75,571.5,67
20090501|2009-04-06 01:30,6,571.5,571.5,571,571.5,15
20090501|2009-04-06 02:00,6,571.75,572.75,569.75,569.75,120
20090501|2009-04-06 02:30,6,570,570,569,569,143
20090501|2009-04-06 03:00,6,569.5,569.5,568.75,568.75,46
20090501|2009-04-06 03:30,6,569.25,570.25,569.25,570.25,325
20090501|2009-04-06 04:00,6,570.25,571,570.25,571,278
20090501|2009-04-06 04:30,6,571.25,571.75,570.5,570.5,319
20090501|2009-04-06 05:00,6,570.5,571,569.75,570.25,181
20090501|2009-04-06 05:30,6,570.25,572.5,570.25,572,150
20090501|2009-04-06 09:30,6,565.5,568,557.25,557.25,8545
20090501|2009-04-06 10:00,6,557.25,559.75,555.25,558,3488
20090501|2009-04-06 10:30,6,558,561.5,557.25,558,1764
20090501|2009-04-06 11:00,6,558,558.5,555.25,556.5,1306
20090501|2009-04-06 11:30,6,556.5,557.5,556,556.75,648
20090501|2009-04-06 12:00,6,557,557.75,553,553.75,1777
20090501|2009-04-06 12:30,6,553.5,558,553.25,557.5,1193
20090501|2009-04-06 13:00,6,557.75,560.5,555.75,555.75,1945
20090501|2009-04-06 18:00,7,557,558.5,556,557.25,95
20090501|2009-04-06 18:30,7,556.75,557.25,555.5,555.5,37
20090501|2009-04-06 19:00,7,555.5,557,555.5,557,34
20090501|2009-04-06 19:30,7,556.75,557,556.75,556.75,20
20090501|2009-04-06 20:00,7,556,557.25,556,557,20
20090501|2009-04-06 20:30,7,557.25,557.25,556.5,556.5,7
20090501|2009-04-06 21:00,7,556.75,556.75,556,556.25,12
20090501|2009-04-06 21:30,7,556.5,556.5,556,556,7
20090501|2009-04-06 22:00,7,556.5,556.5,555.75,556.5,43
20090501|2009-04-06 22:30,7,556.5,557.75,556.5,557.75,62
20090501|2009-04-06 23:00,7,557.75,559.25,557.75,558.25,62
20090501|2009-04-06 23:30,7,558.25,558.75,558.25,558.75,17
20090501|2009-04-07 00:00,7,559.5,560,558.75,558.75,27
20090501|2009-04-07 00:30,7,558.75,561,558.75,559.5,45
20090501|2009-04-07 01:00,7,560,560.25,559.5,559.5,17
20090501|2009-04-07 01:30,7,559.5,559.5,559.5,559.5,2
20090501|2009-04-07 02:00,7,559.5,559.5,559,559,19
20090501|2009-04-07 02:30,7,560,560.25,558,558,9
20090501|2009-04-07 03:00,7,559,560.25,559,559.5,19
20090501|2009-04-07 03:30,7,559.75,559.75,557.25,557.5,68
20090501|2009-04-07 04:00,7,557.5,557.75,555.75,555.75,81
20090501|2009-04-07 04:30,7,555.75,556.25,554.25,555,92
20090501|2009-04-07 05:00,7,555.75,555.75,554.25,554.25,107
20090501|2009-04-07 05:30,7,554.25,554.5,550.25,550.25,372
20090501|2009-04-07 09:30,7,554.75,556,551.25,553.5,7535
20090501|2009-04-07 10:00,7,553.75,556.5,553.75,555.25,2670
20090501|2009-04-07 10:30,7,555.25,560.75,555,558.75,3557
20090501|2009-04-07 11:00,7,559,562.75,558.5,562.25,2620
20090501|2009-04-07 11:30,7,562.25,564.5,558,559,3447
20090501|2009-04-07 12:00,7,559,559,551.75,556.5,2716
20090501|2009-04-07 12:30,7,556.25,557,543.5,545,4622
20090501|2009-04-07 13:00,7,545,545.5,538.75,539.75,4538
20090501|2009-04-07 18:00,8,540,541,539.25,540.75,184
20090501|2009-04-07 18:30,8,541,543,541,541.75,106
20090501|2009-04-07 19:00,8,542.75,544,542.75,543.25,39
20090501|2009-04-07 19:30,8,542.5,542.75,539.75,542.75,79
20090501|2009-04-07 20:00,8,542.25,543,542.25,543,4
20090501|2009-04-07 20:30,8,543,543.75,542.25,542.75,45
20090501|2009-04-07 21:00,8,542.5,542.75,540.5,541.25,54
20090501|2009-04-07 21:30,8,541,541,537,537,205
20090501|2009-04-07 22:00,8,537,537.5,535.5,537,158
20090501|2009-04-07 22:30,8,536.25,536.75,535,535.25,102
20090501|2009-04-07 23:00,8,535.75,537.5,535.5,537,25
20090501|2009-04-07 23:30,8,537.25,537.25,537,537.25,17
20090501|2009-04-08 00:00,8,537,537,535.5,536,45
20090501|2009-04-08 00:30,8,536,536,535.25,535.25,18
20090501|2009-04-08 01:00,8,535.5,536.25,534.75,536.25,67
20090501|2009-04-08 01:30,8,535.5,535.5,535,535.25,24
20090501|2009-04-08 02:00,8,535.25,536,534.25,534.5,100
20090501|2009-04-08 02:30,8,534.25,534.5,533.5,534.5,142
20090501|2009-04-08 03:00,8,534,537.5,534,537.5,46
20090501|2009-04-08 03:30,8,537.75,538,536.25,536.25,27
20090501|2009-04-08 04:00,8,536,536.75,535.75,535.75,8
20090501|2009-04-08 04:30,8,536.5,536.5,535.75,535.75,16
20090501|2009-04-08 05:00,8,535.75,536.75,535.75,536,9
20090501|2009-04-08 05:30,8,537,537,535.25,535.75,81
20090501|2009-04-08 09:30,8,536.75,544.25,534,540.75,7168
20090501|2009-04-08 10:00,8,540.75,544.75,539.75,539.75,3597
20090501|2009-04-08 10:30,8,539.75,540.25,536.25,537.75,2704
20090501|2009-04-08 11:00,8,538,543.25,537.25,540.5,2417
20090501|2009-04-08 11:30,8,540.75,542.75,540,541,760
20090501|2009-04-08 12:00,8,541,541.75,536,536.75,1911
20090501|2009-04-08 12:30,8,537,537.75,532,532.25,3075
20090501|2009-04-08 13:00,8,532.25,533.5,531,531.25,3285
20090501|2009-04-08 18:00,9,532.5,534,530.5,532.75,131
20090501|2009-04-08 18:30,9,533,534.75,532.5,534,64
20090501|2009-04-08 19:00,9,533.5,534,533.5,534,13
20090501|2009-04-08 19:30,9,533.75,534.5,533.75,534.5,4
20090501|2009-04-08 20:00,9,534.5,534.5,533.5,534.5,8
20090501|2009-04-08 20:30,9,534.25,534.5,534,534,18
20090501|2009-04-08 21:00,9,534,535.5,534,535.5,58
20090501|2009-04-08 21:30,9,535.5,536.25,534.5,534.5,129
20090501|2009-04-08 22:30,9,535.5,535.75,535.5,535.75,2
20090501|2009-04-08 23:00,9,535,535.5,535,535.25,4
20090501|2009-04-08 23:30,9,535.25,535.25,535.25,535.25,4
20090501|2009-04-09 00:00,9,535,535,535,535,2
20090501|2009-04-09 00:30,9,536,536,535.25,535.25,5
20090501|2009-04-09 01:00,9,535.75,536.25,535.75,536.25,27
20090501|2009-04-09 01:30,9,536.25,536.75,536.25,536.75,40
20090501|2009-04-09 02:00,9,536.75,537.25,536.25,537.25,82
20090501|2009-04-09 02:30,9,537.5,538.5,537.5,537.5,91
20090501|2009-04-09 03:00,9,537.75,538,536.75,536.75,36
20090501|2009-04-09 03:30,9,537.5,539,535,537,117
20090501|2009-04-09 04:00,9,536.75,537.25,536,537.25,42
20090501|2009-04-09 04:30,9,536.75,540,536.75,539,159
20090501|2009-04-09 05:00,9,539.25,539.75,538.25,538.25,7
20090501|2009-04-09 05:30,9,538,539,537,537,50
20090501|2009-04-09 09:30,9,542.75,543.5,530.75,532.25,8159
20090501|2009-04-09 10:00,9,532.25,533.75,526.75,527.75,5385
20090501|2009-04-09 10:30,9,527.75,529.75,527.5,529.25,2628
20090501|2009-04-09 11:00,9,529.25,529.5,524.25,525,3929
20090501|2009-04-09 11:30,9,525,525.5,524.25,524.5,1549
20090501|2009-04-09 12:00,9,524.5,525,522.25,523.25,3610
20090501|2009-04-09 12:30,9,523.25,524.5,522.25,522.75,1678
20090501|2009-04-09 13:00,9,523,523.25,521,522.25,2245
20090501|2009-04-12 18:00,13,522,522,518.5,518.5,867
20090501|2009-04-12 18:30,13,518.5,518.5,517.5,517.75,84
20090501|2009-04-12 19:00,13,517.75,518.25,517.5,517.5,35
20090501|2009-04-12 19:30,13,517.5,518,516,516.5,131
20090501|2009-04-12 20:00,13,516.75,518.75,516.75,518,84
20090501|2009-04-12 20:30,13,518,518.5,517.75,517.75,14
20090501|2009-04-12 21:00,13,518.5,518.75,517.75,518.5,64
20090501|2009-04-12 21:30,13,519,519.5,518.75,519,51
20090501|2009-04-12 22:00,13,519,519.75,519,519.75,14
20090501|2009-04-12 22:30,13,520,520.25,520,520,7
20090501|2009-04-12 23:00,13,519.5,520,519.5,520,3
20090501|2009-04-12 23:30,13,520.25,520.5,520,520,12
20090501|2009-04-13 00:30,13,520.75,521,518.75,518.75,37
20090501|2009-04-13 01:00,13,519,519,518.25,518.5,39
20090501|2009-04-13 01:30,13,518.5,518.5,518.5,518.5,2
20090501|2009-04-13 02:00,13,518.75,518.75,518.25,518.25,5
20090501|2009-04-13 02:30,13,518.5,518.5,518.25,518.25,2
20090501|2009-04-13 03:00,13,519,519,519,519,5
20090501|2009-04-13 03:30,13,519.25,519.25,519.25,519.25,2
20090501|2009-04-13 04:00,13,519.25,519.25,518.5,518.5,112
20090501|2009-04-13 04:30,13,518.5,518.5,518.25,518.25,49
20090501|2009-04-13 05:00,13,518.25,518.5,517.5,517.5,92
20090501|2009-04-13 05:30,13,518,518,517.75,518,10
20090501|2009-04-13 09:30,13,515.25,524,515.25,522.25,6277
20090501|2009-04-13 10:00,13,522.25,523.25,520.5,522.75,1617
20090501|2009-04-13 10:30,13,523,527,522,525.75,1615
20090501|2009-04-13 11:00,13,525.75,530.5,525.25,529.75,1912
20090501|2009-04-13 11:30,13,529.75,530,526.75,528,2064
20090501|2009-04-13 12:00,13,528,528.75,525.25,526,949
20090501|2009-04-13 12:30,13,526.25,526.75,521.5,522.5,1580
20090501|2009-04-13 13:00,13,522.5,527,521.5,523,1632
20090501|2009-04-13 18:00,14,524,524.25,520.5,522.5,185
20090501|2009-04-13 18:30,14,522,522.5,521,522.25,23
20090501|2009-04-13 19:00,14,521.75,521.75,521.75,521.75,1
20090501|2009-04-13 19:30,14,522.75,522.75,521.25,521.75,32
20090501|2009-04-13 20:00,14,521.5,521.5,520,520.5,32
20090501|2009-04-13 20:30,14,520.25,521,520.25,520.5,10
20090501|2009-04-13 21:00,14,521,522.25,521,522.25,28
20090501|2009-04-13 21:30,14,522.25,522.25,521,522.25,7
20090501|2009-04-13 22:00,14,521.75,521.75,521.75,521.75,15
20090501|2009-04-13 22:30,14,521,521,521,521,1
20090501|2009-04-13 23:00,14,521,521.5,520.75,521.5,16
20090501|2009-04-13 23:30,14,521.5,521.5,521.5,521.5,1
20090501|2009-04-14 00:00,14,522.25,522.25,522.25,522.25,4
20090501|2009-04-14 00:30,14,522.75,522.75,522.75,522.75,3
20090501|2009-04-14 01:00,14,523,523.5,522.25,523.5,26
20090501|2009-04-14 01:30,14,522.5,522.5,522.5,522.5,16
20090501|2009-04-14 02:00,14,522.75,523.25,522.75,523,17
20090501|2009-04-14 02:30,14,523,523.75,523,523.5,46
20090501|2009-04-14 03:00,14,523.75,524,523,523.75,24
20090501|2009-04-14 03:30,14,524,526.5,524,526.5,113
20090501|2009-04-14 04:00,14,525.75,526.75,525.5,526.25,71
20090501|2009-04-14 04:30,14,526.5,527.25,526.25,526.75,29
20090501|2009-04-14 05:00,14,526.5,526.75,526,526.5,45
20090501|2009-04-14 05:30,14,526,527,523.75,524,216
20090501|2009-04-14 09:30,14,525,533,522.5,532.5,7170
20090501|2009-04-14 10:00,14,532.75,533.25,526.5,528.5,3785
20090501|2009-04-14 10:30,14,528.5,529.5,526.5,528,1833
20090501|2009-04-14 11:00,14,527.75,529,526,526.75,1220
20090501|2009-04-14 11:30,14,526.75,527.75,524.75,525.25,957
20090501|2009-04-14 12:00,14,525.25,526.5,523.5,523.75,976
20090501|2009-04-14 12:30,14,523.75,524,518.25,522.75,2721
20090501|2009-04-14 13:00,14,523,524.5,518.5,522.5,2618
20090501|2009-04-14 18:00,15,523,530,522.75,528.75,334
20090501|2009-04-14 18:30,15,528.75,528.75,525.5,526,81
20090501|2009-04-14 19:00,15,525.5,526.5,525.5,525.5,15
20090501|2009-04-14 19:30,15,525.75,526.75,525,526.5,82
20090501|2009-04-14 20:00,15,527,527.25,526.25,526.25,16
20090501|2009-04-14 20:30,15,525.5,527,524.5,526.5,26
20090501|2009-04-14 21:00,15,526.25,526.25,525.5,525.5,10
20090501|2009-04-14 21:30,15,526.75,526.75,525.75,526.5,17
20090501|2009-04-14 22:00,15,525.75,526.25,525.25,526.25,25
20090501|2009-04-14 22:30,15,526,526,526,526,3
20090501|2009-04-14 23:00,15,526,526.25,526,526.25,4
20090501|2009-04-14 23:30,15,526,526,526,526,1
20090501|2009-04-15 00:30,15,526,526.75,525.75,526.75,4
20090501|2009-04-15 01:00,15,526.5,526.75,526,526.75,5
20090501|2009-04-15 01:30,15,526.5,526.75,526.25,526.25,20
20090501|2009-04-15 02:00,15,526.75,527,526,526.25,10
20090501|2009-04-15 02:30,15,526.25,526.25,526,526.25,22
20090501|2009-04-15 03:00,15,526,527.75,526,527.5,51
20090501|2009-04-15 03:30,15,527.75,527.75,526,526,57
20090501|2009-04-15 04:00,15,526.25,526.25,526,526,9
20090501|2009-04-15 04:30,15,526,526.25,526,526.25,9
20090501|2009-04-15 05:00,15,525.75,525.75,524,524.25,27
20090501|2009-04-15 05:30,15,525,526.5,525,526,63
20090501|2009-04-15 09:30,15,525,526,518.75,519.5,5445
20090501|2009-04-15 10:00,15,519.5,521.5,518.5,521.25,2630
20090501|2009-04-15 10:30,15,521.5,526.5,520.75,524.25,3266
20090501|2009-04-15 11:00,15,524,524.75,520.75,521.5,1667
20090501|2009-04-15 11:30,15,521.25,521.5,516.5,517.75,2339
20090501|2009-04-15 12:00,15,518,519.5,517.5,517.75,1067
20090501|2009-04-15 12:30,15,517.5,518.75,516.25,518.25,1729
20090501|2009-04-15 13:00,15,518.5,518.75,514.75,515.5,2370
20090501|2009-04-15 18:00,16,516,518.25,515.25,518,102
20090501|2009-04-15 18:30,16,518,518.5,518,518.5,34
20090501|2009-04-15 19:00,16,518.5,519,518,519,8
20090501|2009-04-15 19:30,16,518.5,521.25,518.5,521.25,64
20090501|2009-04-15 20:00,16,521,522,521,521,43
20090501|2009-04-15 20:30,16,521.5,521.5,520.75,520.75,14
20090501|2009-04-15 21:00,16,521.25,521.25,519.25,519.25,36
20090501|2009-04-15 21:30,16,519.25,519.25,518.5,519.25,10
20090501|2009-04-15 22:00,16,519,519.25,518.75,518.75,4
20090501|2009-04-15 22:30,16,519.25,519.25,518.75,519,16
20090501|2009-04-15 23:00,16,519.5,519.75,519.25,519.25,10
20090501|2009-04-15 23:30,16,519,519.25,518.75,519.25,7
20090501|2009-04-16 00:00,16,519.25,520.5,519.25,519.5,7
20090501|2009-04-16 00:30,16,519.5,519.5,519.5,519.5,4
20090501|2009-04-16 01:00,16,519.25,520.5,519,520.5,14
20090501|2009-04-16 01:30,16,519.25,519.25,519.25,519.25,6
20090501|2009-04-16 02:00,16,519.25,519.5,517,517,91
20090501|2009-04-16 02:30,16,517,517.5,516.75,517.5,43
20090501|2009-04-16 03:00,16,517.25,518.5,517.25,518.5,38
20090501|2009-04-16 03:30,16,518.5,518.5,518,518.5,14
20090501|2009-04-16 04:00,16,519,519,517.5,517.5,12
20090501|2009-04-16 04:30,16,518,518,516.5,517,61
20090501|2009-04-16 05:00,16,516.5,517.25,516,517.25,77
20090501|2009-04-16 05:30,16,518.5,518.5,516.25,516.25,76
20090501|2009-04-16 09:30,16,519.75,520.75,513.5,516.75,4899
20090501|2009-04-16 10:00,16,516.75,518,513.5,516.5,2373
20090501|2009-04-16 10:30,16,516.5,523.5,516.5,519.75,2636
20090501|2009-04-16 11:00,16,520,523.75,519.5,520.5,2093
20090501|2009-04-16 11:30,16,520.25,522,515.5,517.5,1777
20090501|2009-04-16 12:00,16,517.5,518,514.5,514.75,787
20090501|2009-04-16 12:30,16,514.5,518.25,513.75,518,1561
20090501|2009-04-16 13:00,16,517.75,527.5,517.25,526.25,3790
20090501|2009-04-16 18:00,17,526.75,527.25,525.25,526.75,329
20090501|2009-04-16 18:30,17,526.25,526.25,526,526,18
20090501|2009-04-16 19:00,17,526,526,526,526,2
20090501|2009-04-16 19:30,17,526,526.25,525.5,526.25,27
20090501|2009-04-16 20:00,17,526,526.5,525.75,525.75,16
20090501|2009-04-16 20:30,17,526,526,524.75,524.75,21
20090501|2009-04-16 21:00,17,525,525.25,524.75,524.75,6
20090501|2009-04-16 21:30,17,525.5,525.75,524.5,524.5,12
20090501|2009-04-16 22:00,17,525.75,525.75,525.5,525.5,9
20090501|2009-04-16 22:30,17,525,525,525,525,10
20090501|2009-04-16 23:00,17,524.75,524.75,523.25,524.75,9
20090501|2009-04-16 23:30,17,523,523,522.75,522.75,7
20090501|2009-04-17 00:00,17,523,523,522.25,522.25,4
20090501|2009-04-17 00:30,17,523,523.25,523,523.25,8
20090501|2009-04-17 01:00,17,523.25,523.5,523.25,523.5,22
20090501|2009-04-17 01:30,17,523.5,524,523.5,523.5,17
20090501|2009-04-17 02:00,17,523.5,523.5,523.5,523.5,1
20090501|2009-04-17 02:30,17,523.5,523.5,523.5,523.5,1
20090501|2009-04-17 03:00,17,523.5,525.5,523.25,525.5,12
20090501|2009-04-17 03:30,17,525.5,527,525.25,527,55
20090501|2009-04-17 04:00,17,526.5,527.25,526.5,527.25,39
20090501|2009-04-17 04:30,17,526.75,527.25,526.75,527.25,14
20090501|2009-04-17 05:00,17,527.25,528,527,527.25,83
20090501|2009-04-17 05:30,17,527.5,527.75,525.5,526,45
20090501|2009-04-17 09:30,17,528.75,531.75,522.5,523.5,5487
20090501|2009-04-17 10:00,17,523.5,529.25,522.75,528,2054
20090501|2009-04-17 10:30,17,527.75,528,525.25,525.5,1465
20090501|2009-04-17 11:00,17,525.5,526.5,524.75,526,613
20090501|2009-04-17 11:30,17,526,527.5,523.5,527,1023
20090501|2009-04-17 12:00,17,527,528.5,525.5,528.25,1138
20090501|2009-04-17 12:30,17,528,528.25,521.5,523,1638
20090501|2009-04-17 13:00,17,523,524.5,520,524.5,1380
20090501|2009-04-19 18:00,20,522,523.5,520.75,523.5,172
20090501|2009-04-19 18:30,20,523.25,523.75,522.75,523.25,35
20090501|2009-04-19 19:00,20,523,523.5,522.5,523.5,42
20090501|2009-04-19 19:30,20,523.5,525,522,524,72
20090501|2009-04-19 20:00,20,523.5,523.5,518,518.5,130
20090501|2009-04-19 20:30,20,518,518.25,516.75,517.75,111
20090501|2009-04-19 21:00,20,517.5,518,517,517,62
20090501|2009-04-19 21:30,20,516.25,516.25,515.25,516.25,118
20090501|2009-04-19 22:00,20,516,516,516,516,2
20090501|2009-04-19 22:30,20,517.25,517.75,517.25,517.25,6
20090501|2009-04-19 23:00,20,517,518,517,518,6
20090501|2009-04-20 00:00,20,517.75,517.75,517.5,517.5,2
20090501|2009-04-20 00:30,20,517.5,518.25,517.5,518.25,6
20090501|2009-04-20 01:00,20,517,518.25,517,518.25,25
20090501|2009-04-20 01:30,20,518.5,518.5,517.5,518.5,5
20090501|2009-04-20 02:00,20,518.5,518.5,517.5,517.5,8
20090501|2009-04-20 02:30,20,518,519,518,519,22
20090501|2009-04-20 03:00,20,519,519,519,519,1
20090501|2009-04-20 03:30,20,517.5,518,517,517,47
20090501|2009-04-20 04:00,20,517,517.25,516.5,517,37
20090501|2009-04-20 04:30,20,516.5,516.5,515.75,515.75,9
20090501|2009-04-20 05:00,20,515.5,515.5,513,513,364
20090501|2009-04-20 05:30,20,513,513.5,513,513.25,191
20090501|2009-04-20 09:30,20,512,512.25,502.5,503.5,11347
20090501|2009-04-20 10:00,20,503.5,507,503,507,2517
20090501|2009-04-20 10:30,20,507,508.75,506.25,507.25,1416
20090501|2009-04-20 11:00,20,507,507.75,503.5,503.75,2608
20090501|2009-04-20 11:30,20,504,504,500.75,501.25,4174
20090501|2009-04-20 12:00,20,501,504.25,501,503.5,1127
20090501|2009-04-20 12:30,20,503.5,506,503.25,505.25,1352
20090501|2009-04-20 13:00,20,505.5,510,503.5,503.75,2104
20090501|2009-04-20 18:00,21,504.75,507.25,504.75,507,213
20090501|2009-04-20 18:30,21,507,507.5,506.25,507.25,24
20090501|2009-04-20 19:00,21,506.75,506.75,505,506,46
20090501|2009-04-20 19:30,21,506.75,508.25,506.75,508.25,29
20090501|2009-04-20 20:00,21,507.75,507.75,506.25,507.25,32
20090501|2009-04-20 20:30,21,507,507,505.75,506.25,13
20090501|2009-04-20 21:00,21,506.75,507,506.25,506.75,43
20090501|2009-04-20 21:30,21,506.25,509,506,509,40
20090501|2009-04-20 22:00,21,509,509.5,508.5,508.5,21
20090501|2009-04-20 22:30,21,508.5,509.5,508.5,509.5,9
20090501|2009-04-20 23:00,21,509.5,509.5,509.5,509.5,6
20090501|2009-04-20 23:30,21,509,509.75,509,509.75,9
20090501|2009-04-21 00:00,21,509.25,510,509,510,7
20090501|2009-04-21 00:30,21,509,509,509,509,1
20090501|2009-04-21 01:00,21,510,510,509.5,509.5,3
20090501|2009-04-21 02:00,21,509.5,510,509.5,510,16
20090501|2009-04-21 02:30,21,510.25,511.75,510.25,511.75,50
20090501|2009-04-21 03:00,21,511.5,511.5,510,510.25,17
20090501|2009-04-21 03:30,21,510.75,511,508.75,510.5,62
20090501|2009-04-21 04:00,21,510.75,510.75,510.25,510.25,3
20090501|2009-04-21 04:30,21,510,510.5,509.25,509.5,24
20090501|2009-04-21 05:00,21,509.5,510.75,509.5,510.5,15
20090501|2009-04-21 05:30,21,510.25,510.25,508.25,508.75,26
20090501|2009-04-21 09:30,21,505.25,515,503.5,508.75,5008
20090501|2009-04-21 10:00,21,508.75,515.25,508.5,510,1644
20090501|2009-04-21 10:30,21,510.25,515.25,510.25,514.5,989
20090501|2009-04-21 11:00,21,514.75,516.5,513.25,514.25,1378
20090501|2009-04-21 11:30,21,514,516,513.25,513.5,717
20090501|2009-04-21 12:00,21,513.25,515.75,511.5,512,734
20090501|2009-04-21 12:30,21,511.75,514,509,513.25,1382
20090501|2009-04-21 13:00,21,513.5,514,509,509.25,915
20090501|2009-04-21 18:00,22,510.5,512,509.5,511.75,67
20090501|2009-04-21 18:30,22,512,512.75,512,512.75,12
20090501|2009-04-21 19:00,22,512.5,513.5,512.5,513.5,76
20090501|2009-04-21 19:30,22,513.75,514,511.75,511.75,68
20090501|2009-04-21 20:00,22,512,512,510.75,510.75,31
20090501|2009-04-21 20:30,22,510.75,511.75,510.75,511,16
20090501|2009-04-21 21:00,22,510.25,512,510,511.25,72
20090501|2009-04-21 22:00,22,511,511,511,511,1
20090501|2009-04-21 22:30,22,510.5,511.25,510.5,511.25,16
20090501|2009-04-21 23:00,22,510.75,510.75,510.75,510.75,1
20090501|2009-04-21 23:30,22,510.75,510.75,510.5,510.5,2
20090501|2009-04-22 00:30,22,510.5,510.75,510,510.75,7
20090501|2009-04-22 01:00,22,511,511.5,510,510.75,14
20090501|2009-04-22 01:30,22,511,511,510,510,2
20090501|2009-04-22 02:00,22,509.75,511,509.25,511,84
20090501|2009-04-22 02:30,22,511,513,510.25,512.5,187
20090501|2009-04-22 03:00,22,512,512,512,512,3
20090501|2009-04-22 03:30,22,512.25,513.75,512.25,513.75,59
20090501|2009-04-22 04:00,22,514,515,513.5,513.5,103
20090501|2009-04-22 04:30,22,514.5,515.5,514.5,515.5,31
20090501|2009-04-22 05:00,22,515.75,515.75,515.5,515.75,36
20090501|2009-04-22 05:30,22,515.75,516,515,515.25,90
20090501|2009-04-22 09:30,22,516.25,517.5,511,514.25,2163
20090501|2009-04-22 10:00,22,514.25,515.5,512,512.5,1190
20090501|2009-04-22 10:30,22,512.75,516.75,512.25,516,1026
20090501|2009-04-22 11:00,22,516,518,515.25,516.25,686
20090501|2009-04-22 11:30,22,516.25,517.75,514.75,514.75,829
20090501|2009-04-22 12:00,22,514.75,515.5,513.75,514.25,325
20090501|2009-04-22 12:30,22,514.25,516.75,514.25,516.75,733
20090501|2009-04-22 13:00,22,516.75,518,514.25,516.5,929
20090501|2009-04-22 18:00,23,517.75,517.75,516.25,516.75,54
20090501|2009-04-22 18:30,23,516,516,514.5,514.5,22
20090501|2009-04-22 19:00,23,514.75,515,514.75,515,17
20090501|2009-04-22 19:30,23,515,515,515,515,38
20090501|2009-04-22 20:00,23,514.5,514.5,513,513,68
20090501|2009-04-22 20:30,23,513,513.5,512,512,67
20090501|2009-04-22 21:00,23,512.5,512.5,512.25,512.25,2
20090501|2009-04-22 21:30,23,513.25,513.25,513.25,513.25,1
20090501|2009-04-22 22:00,23,512.75,512.75,512.75,512.75,3
20090501|2009-04-22 22:30,23,513.5,513.5,513.5,513.5,1
20090501|2009-04-22 23:00,23,513.5,513.5,513.5,513.5,1
20090501|2009-04-22 23:30,23,513.5,513.5,513.5,513.5,8
20090501|2009-04-23 00:00,23,513,513.25,512.75,512.75,3
20090501|2009-04-23 00:30,23,514,514,514,514,5
20090501|2009-04-23 01:00,23,514.25,514.25,514.25,514.25,1
20090501|2009-04-23 01:30,23,514.5,514.5,514.5,514.5,1
20090501|2009-04-23 02:00,23,514.5,514.5,514,514.5,32
20090501|2009-04-23 02:30,23,514.75,515.25,514.75,515.25,13
20090501|2009-04-23 03:00,23,515,519,515,519,180
20090501|2009-04-23 03:30,23,516.75,516.75,516.25,516.75,103
20090501|2009-04-23 04:00,23,517,517.25,516.5,517.25,11
20090501|2009-04-23 04:30,23,517.25,517.25,515.5,515.75,16
20090501|2009-04-23 05:00,23,515.75,516,515.5,515.5,53
20090501|2009-04-23 05:30,23,516,516.5,515.5,516.25,77
20090501|2009-04-23 09:30,23,519.5,531,517.75,529.5,4914
20090501|2009-04-23 10:00,23,529.5,533.25,528.75,529.5,2671
20090501|2009-04-23 10:30,23,529.5,531.5,528.5,528.75,621
20090501|2009-04-23 11:00,23,528.25,528.25,523.5,524.5,551
20090501|2009-04-23 11:30,23,524.25,529.25,524,528.75,282
20090501|2009-04-23 12:00,23,529.25,529.75,527.5,528,337
20090501|2009-04-23 12:30,23,528.25,531,527.5,528.25,419
20090501|2009-04-23 13:00,23,528.25,530.5,525,529.25,784
20090501|2009-04-23 18:00,24,530,530.75,528.75,529.5,76
20090501|2009-04-23 19:00,24,528.5,528.75,528.25,528.75,77
20090501|2009-04-23 19:30,24,529,529.75,529,529.75,16
20090501|2009-04-23 20:00,24,530.25,530.25,529.5,529.5,2
20090501|2009-04-23 20:30,24,529.5,529.5,529.5,529.5,5
20090501|2009-04-23 21:00,24,529.5,529.5,527.5,527.5,18
20090501|2009-04-23 21:30,24,528.25,528.25,528.25,528.25,1
20090501|2009-04-23 23:00,24,527.5,527.5,527.5,527.5,2
20090501|2009-04-23 23:30,24,527,527,527,527,5
20090501|2009-04-24 00:00,24,528.25,528.25,528.25,528.25,2
20090501|2009-04-24 00:30,24,528.75,529,528.75,529,2
20090501|2009-04-24 01:00,24,527.5,528.75,527.5,528.75,10
20090501|2009-04-24 02:00,24,528.75,529,528.75,529,16
20090501|2009-04-24 02:30,24,529.75,530.75,529.5,530.75,20
20090501|2009-04-24 03:00,24,530.75,530.75,530.75,530.75,10
20090501|2009-04-24 03:30,24,530.75,530.75,530.5,530.75,19
20090501|2009-04-24 04:00,24,530.75,530.75,529.25,529.25,30
20090501|2009-04-24 04:30,24,529,529.75,528.75,529,13
20090501|2009-04-24 05:00,24,528.75,528.75,528.75,528.75,10
20090501|2009-04-24 05:30,24,529.5,529.75,529.25,529.25,52
20090501|2009-04-24 09:30,24,530.75,533.75,524.75,531.5,2699
20090501|2009-04-24 10:00,24,531,532.75,530.25,531,402
20090501|2009-04-24 10:30,24,531,531.5,528.25,529,294
20090501|2009-04-24 11:00,24,529.25,530,527.5,528.5,197
20090501|2009-04-24 11:30,24,529.5,531.25,529.5,530.5,158
20090501|2009-04-24 12:00,24,530.25,530.25,529,529,86
20090501|2009-04-24 12:30,24,528.75,531,528,528.5,550
20090501|2009-04-24 13:00,24,528.5,533,528.5,533,801
20090501|2009-04-26 18:00,27,531.75,539,531.75,535,269
20090501|2009-04-26 18:30,27,534.5,534.5,527.75,530,139
20090501|2009-04-26 19:00,27,529.25,530,524.75,527.25,88
20090501|2009-04-26 19:30,27,527.5,528,527.25,528,15
20090501|2009-04-26 20:00,27,528,528.5,528,528.5,5
20090501|2009-04-26 20:30,27,526,527.5,526,527.5,37
20090501|2009-04-26 21:00,27,526,526,524.5,524.5,46
20090501|2009-04-26 21:30,27,524.5,525,519.5,520,229
20090501|2009-04-26 22:00,27,519.75,520.75,519.75,520,4
20090501|2009-04-26 22:30,27,521,522.5,521,522,13
20090501|2009-04-26 23:00,27,522,522,522,522,8
20090501|2009-04-26 23:30,27,523,523.5,522.25,523.5,8
20090501|2009-04-27 00:00,27,522,522,519.5,519.5,18
20090501|2009-04-27 00:30,27,519.75,520.5,519,520.5,37
20090501|2009-04-27 01:00,27,520,520.5,518.25,518.25,40
20090501|2009-04-27 01:30,27,518.75,519.5,518.5,519.5,19
20090501|2009-04-27 02:00,27,519,520.75,518.75,520.75,16
20090501|2009-04-27 02:30,27,520.75,521.25,519,519.75,71
20090501|2009-04-27 03:00,27,520.25,520.25,519.25,519.25,60
20090501|2009-04-27 03:30,27,519.25,520,519.25,520,33
20090501|2009-04-27 04:00,27,519,519,517,517,44
20090501|2009-04-27 04:30,27,517,517,515.75,516,35
20090501|2009-04-27 05:00,27,516.25,517.25,516.25,517.25,8
20090501|2009-04-27 05:30,27,517,519,515.5,518.25,110
20090501|2009-04-27 09:30,27,520,532,518,527.75,1663
20090501|2009-04-27 10:00,27,528.5,528.75,519.5,521.25,649
20090501|2009-04-27 10:30,27,521.75,521.75,519.25,520.75,297
20090501|2009-04-27 11:00,27,520.75,524,520,520.25,185
20090501|2009-04-27 11:30,27,520.25,522.5,517.75,518,330
20090501|2009-04-27 12:00,27,518.25,518.5,510,512.5,1042
20090501|2009-04-27 12:30,27,513,513.5,508.5,509,326
20090501|2009-04-27 13:00,27,509.25,511.5,507,508.75,353
20090501|2009-04-27 18:00,28,509.75,512.75,509,512.5,24
20090501|2009-04-27 18:30,28,512.5,513.25,512.5,512.5,18
20090501|2009-04-27 19:00,28,513,513,511.25,511.25,41
20090501|2009-04-27 21:00,28,509,509,507.25,507.25,17
20090501|2009-04-27 21:30,28,508.5,510,508.5,509.75,13
20090501|2009-04-27 22:30,28,508.75,508.75,508.75,508.75,1
20090501|2009-04-27 23:00,28,508.5,508.5,508.5,508.5,1
20090501|2009-04-27 23:30,28,509.25,509.5,509.25,509.5,2
20090501|2009-04-28 00:30,28,508.5,508.75,508.5,508.75,4
20090501|2009-04-28 01:00,28,509,509.5,508.75,509.25,47
20090501|2009-04-28 01:30,28,509,510,509,510,7
20090501|2009-04-28 02:00,28,510,511.75,510,511.5,36
20090501|2009-04-28 02:30,28,511.5,513,511.5,513,32
20090501|2009-04-28 03:00,28,511.5,511.5,511.5,511.5,5
20090501|2009-04-28 03:30,28,513.25,513.25,513,513,2
20090501|2009-04-28 04:00,28,513.5,513.5,513,513,7
20090501|2009-04-28 04:30,28,512,512,512,512,4
20090501|2009-04-28 05:00,28,512,512,511.75,512,7
20090501|2009-04-28 05:30,28,513.5,513.5,513.5,513.5,5
20090501|2009-04-28 09:30,28,514.5,518.25,512,514.5,1122
20090501|2009-04-28 10:00,28,514.5,517.25,511.25,512.25,316
20090501|2009-04-28 10:30,28,512.25,514.75,510.5,514,268
20090501|2009-04-28 11:00,28,514,516,511.5,511.5,136
20090501|2009-04-28 11:30,28,512,512,510.5,510.5,285
20090501|2009-04-28 12:00,28,511.25,514,511.25,512.5,91
20090501|2009-04-28 12:30,28,512.75,513.5,510.5,510.5,222
20090501|2009-04-28 13:00,28,510.5,512,510,510.5,828
20090501|2009-04-28 18:00,29,510,510.25,509.5,509.5,4
20090501|2009-04-28 18:30,29,508.75,509.25,508.75,509.25,7
20090501|2009-04-28 19:30,29,509.25,510.5,509.25,509.5,11
20090501|2009-04-28 20:00,29,512,512,512,512,5
20090501|2009-04-28 20:30,29,512.25,512.25,512.25,512.25,1
20090501|2009-04-28 22:00,29,512,512,512,512,1
20090501|2009-04-28 23:30,29,511.75,511.75,511.5,511.75,4
20090501|2009-04-29 00:30,29,511.75,511.75,511.75,511.75,3
20090501|2009-04-29 01:00,29,511.75,512.5,511.75,512.5,16
20090501|2009-04-29 01:30,29,512.75,512.75,511.75,512.25,33
20090501|2009-04-29 02:00,29,513.25,513.75,513.25,513.75,3
20090501|2009-04-29 02:30,29,515,515.5,515,515.5,3
20090501|2009-04-29 03:00,29,515.25,515.25,515.25,515.25,3
20090501|2009-04-29 03:30,29,515.5,516,515.5,516,42
20090501|2009-04-29 04:00,29,515.5,515.5,515.5,515.5,3
20090501|2009-04-29 04:30,29,517.5,517.75,517.5,517.75,26
20090501|2009-04-29 05:00,29,518,518.75,517.75,518.5,27
20090501|2009-04-29 05:30,29,517.5,517.5,516.75,516.75,25
20090501|2009-04-29 09:30,29,518,521,515.25,516.25,590
20090501|2009-04-29 10:00,29,516,517.25,515.5,517,379
20090501|2009-04-29 10:30,29,516.75,519,516.5,517.25,133
20090501|2009-04-29 11:00,29,516.25,517,515.75,516.25,236
20090501|2009-04-29 11:30,29,516,519.25,515.75,519,187
20090501|2009-04-29 12:00,29,519,521,517.5,520,134
20090501|2009-04-29 12:30,29,520,521,518.5,521,159
20090501|2009-04-29 13:00,29,521,523.5,519.25,520,237
20090501|2009-04-29 18:00,30,521,521.25,519,520.5,115
20090501|2009-04-29 18:30,30,521.5,522.25,521.5,522.25,2
20090501|2009-04-29 19:00,30,522,522,522,522,2
20090501|2009-04-29 19:30,30,521,521,519.5,519.5,2
20090501|2009-04-29 20:00,30,520.25,521.5,520.25,521.5,14
20090501|2009-04-29 20:30,30,522.5,522.5,522.5,522.5,1
20090501|2009-04-29 21:30,30,520,520,518.5,518.5,3
20090501|2009-04-29 22:30,30,518,518,518,518,3
20090501|2009-04-29 23:30,30,518,518,518,518,2
20090501|2009-04-30 03:00,30,526.25,526.25,525.75,525.75,7
20090501|2009-04-30 04:00,30,522,522.5,521.5,522.5,3
20090501|2009-04-30 05:30,30,525.5,525.5,524.5,524.5,9
20090501|2009-04-30 09:30,30,526,532.75,524.25,530.75,523
20090501|2009-04-30 10:00,30,530.25,530.25,525,527.5,61
20090501|2009-04-30 10:30,30,527,527.25,524.75,525.5,36
20090501|2009-04-30 11:00,30,523,525.25,522.75,524,120
20090501|2009-04-30 11:30,30,523,523,518.25,519.5,80
20090501|2009-04-30 12:00,30,519.5,523,519.5,523,24
20090501|2009-04-30 12:30,30,525.25,526.25,525.25,525.75,8
20090501|2009-04-30 13:00,30,525,527.25,522.25,524,182
20090501|2009-04-30 18:00,1,524.75,524.75,524.5,524.5,7
20090501|2009-04-30 23:00,1,527,528,527,527,5
20090501|2009-05-01 09:30,1,528.25,545,528,542.25,60
20090501|2009-05-01 10:00,1,543.5,546.5,541.5,543.25,31
20090501|2009-05-01 10:30,1,542.5,543.5,540.5,543,30
20090501|2009-05-01 11:00,1,545.75,548.25,545.75,548.25,5
20090501|2009-05-01 11:30,1,550.75,550.75,546,547.25,18
20090501|2009-05-01 12:00,1,548,548,548,548,3
20090501|2009-05-01 12:30,1,550.25,553.75,550,553.75,11
20090501|2009-05-01 13:00,1,554,560.5,552,557.5,55
20090501|2009-05-03 18:30,4,546.75,546.75,546.75,546.75,1
20090501|2009-05-03 20:00,4,550.25,550.25,550.25,550.25,3
20090501|2009-05-04 03:30,4,554,554,554,554,1
20090501|2009-05-04 09:30,4,558,558,542.25,543.5,66
20090501|2009-05-04 10:00,4,544.75,545,542.25,543.75,24
20090501|2009-05-04 10:30,4,543.75,544.5,543.75,544,3
20090501|2009-05-04 11:00,4,544.5,544.5,543.25,543.25,15
20090501|2009-05-04 11:30,4,539.5,539.5,539.5,539.5,1
20090501|2009-05-04 12:00,4,535,535,535,535,5
20090501|2009-05-04 12:30,4,536.75,537.75,536.75,537.75,2
20090501|2009-05-04 13:00,4,538,539.25,538,539,11
20090501|2009-05-04 18:00,5,543.25,543.25,543.25,543.25,2
20090501|2009-05-04 18:30,5,540,540,540,540,2
20090501|2009-05-05 04:00,5,545,545,545,545,1
20090501|2009-05-05 05:00,5,546.75,547,546.75,547,26
20090501|2009-05-05 05:30,5,546.75,546.75,546.75,546.75,5
20090501|2009-05-05 09:30,5,544,544,541,541,5
20090501|2009-05-05 10:30,5,545.75,545.75,544.5,544.5,25
20090501|2009-05-05 11:00,5,543,543,542.5,543,80
20090501|2009-05-05 11:30,5,545,545.25,544.5,544.5,50
20090501|2009-05-05 12:00,5,545.25,550,545.25,550,21
20090501|2009-05-05 12:30,5,547.5,547.5,542,544,86
20090501|2009-05-05 18:00,6,541.5,541.5,541.5,541.5,5
20090501|2009-05-05 19:00,6,537,537,537,537,1
20090501|2009-05-06 09:30,6,544.25,547.75,543.25,543.25,31
20090501|2009-05-06 10:00,6,543.5,543.5,543.5,543.5,10
20090501|2009-05-06 10:30,6,542.75,543.25,542.75,543,16
20090501|2009-05-06 12:30,6,545.25,546.5,545.25,546.5,5
20090501|2009-05-06 13:00,6,548,548,548,548,2
20090501|2009-05-07 00:00,7,554,554,554,554,1
20090501|2009-05-07 09:30,7,548,552.25,548,552.25,8
20090501|2009-05-07 10:00,7,559,562,559,561.5,15
20090501|2009-05-07 10:30,7,558.75,560.5,558.75,560.5,15
20090501|2009-05-07 12:30,7,556,556,556,556,2
20090501|2009-05-08 09:30,8,566.5,571,566,571,31
20090501|2009-05-08 10:00,8,575.75,575.75,575.75,575.75,5
20090501|2009-05-08 11:30,8,576.75,576.75,576.75,576.75,5
20090501|2009-05-08 12:30,8,577.5,577.5,577.5,577.5,1
20090501|2009-05-08 13:00,8,581.25,581.25,581.25,581.25,7
20090501|2009-05-11 02:30,11,575.75,575.75,575.75,575.75,1
20090501|2009-05-11 09:30,11,583,583,583,583,2
20090501|2009-05-11 10:30,11,580.5,580.5,580,580,3
20090501|2009-05-11 12:30,11,583,583,583,583,1
20090501|2009-05-12 09:30,12,584.5,584.5,582.25,582.25,12
20090501|2009-05-12 11:00,12,571,571.25,569.5,569.5,25
20090501|2009-05-12 11:30,12,572.75,572.75,572.75,572.75,3
20090501|2009-05-12 12:00,12,575.5,576.5,575.5,576.5,20
20090501|2009-05-12 12:30,12,577.75,582.5,577.75,580.5,28
20090501|2009-05-12 19:00,13,589,589.5,589,589.5,2
20090501|2009-05-13 09:30,13,584,584,584,584,1
20090501|2009-05-13 10:30,13,580,580.75,580,580.75,8
20090501|2009-05-13 12:00,13,577.75,577.75,577.75,577.75,1
20090501|2009-05-13 13:00,13,581.25,581.25,581.25,581.25,1
20090501|2009-05-13 19:30,14,573,573,573,573,1
20090501|2009-05-14 05:30,14,572,572,572,572,8
20090501|2009-05-14 10:00,14,577,577.75,577,577.75,2
20090501|2009-05-14 11:30,14,581.5,581.5,581.5,581.5,1
20090701|2008-08-29 11:00,29,859,860,857.5,858.25,0
20090701|2008-08-29 11:30,29,858.5,858.5,853.5,854.25,0
20090701|2008-08-29 12:00,29,853.25,854.5,851,851,0
20090701|2008-08-29 12:30,29,851,857.5,850.25,853.75,0
20090701|2008-08-29 13:00,29,855.25,855.25,849,849,0
20090701|2008-08-29 13:30,29,850.5,850.5,850.5,850.5,0
20090701|2008-09-01 18:00,2,841,841,836,837,0
20090701|2008-09-01 18:30,2,836.25,836.25,836.25,836.25,0
20090701|2008-09-01 19:00,2,836,836,832.75,832.75,0
20090701|2008-09-01 20:30,2,833.5,833.5,833.5,833.5,0
20090701|2008-09-02 01:30,2,832.5,833.5,832.25,832.75,0
20090701|2008-09-02 02:00,2,831.75,832.75,831.5,831.5,0
20090701|2008-09-02 02:30,2,831.75,833,831.5,833,0
20090701|2008-09-02 03:00,2,827,828,824,824,0
20090701|2008-09-02 03:30,2,822,822,821.75,821.75,0
20090701|2008-09-02 04:00,2,820,820,818,819,0
20090701|2008-09-02 04:30,2,818,818,816,816,0
20090701|2008-09-02 05:00,2,817.25,817.25,815,817.25,0
20090701|2008-09-02 05:30,2,818.75,821,818.25,820,0
20090701|2008-09-02 09:30,2,820.5,827.5,814,816.75,0
20090701|2008-09-02 10:00,2,818.5,818.5,809,816,0
20090701|2008-09-02 10:30,2,815.75,815.75,810,811,0
20090701|2008-09-02 11:00,2,811.25,814,810,811,0
20090701|2008-09-02 11:30,2,811.5,815.75,809.5,815.25,0
20090701|2008-09-02 12:00,2,816,825.25,816,820.25,0
20090701|2008-09-02 12:30,2,816.25,821,814.75,815,0
20090701|2008-09-02 13:00,2,817,822.25,817,817.5,2
20090701|2008-09-02 13:30,2,818.75,818.75,818.75,818.75,0
20090701|2008-09-02 18:00,3,824.5,824.5,823,823.5,0
20090701|2008-09-02 18:30,3,823,823,823,823,0
20090701|2008-09-02 19:00,3,818.75,818.75,814.75,814.75,0
20090701|2008-09-02 20:00,3,810.75,811,810.75,811,0
20090701|2008-09-02 20:30,3,812.75,812.75,812.75,812.75,0
20090701|2008-09-02 22:00,3,811.5,811.5,811.5,811.5,0
20090701|2008-09-03 02:00,3,825,825.75,825,825.75,0
20090701|2008-09-03 04:30,3,811,811,810.5,810.5,0
20090701|2008-09-03 09:30,3,817.5,825,815.25,820.75,0
20090701|2008-09-03 10:00,3,819.75,821,812.75,817.5,0
20090701|2008-09-03 10:30,3,816,822.25,816,821.75,0
20090701|2008-09-03 11:00,3,821.75,823.5,820.75,823,0
20090701|2008-09-03 11:30,3,821.5,824.25,821.5,822.5,0
20090701|2008-09-03 12:00,3,823.75,831.25,823.75,827.25,0
20090701|2008-09-03 12:30,3,827.25,831.5,827.25,830.5,0
20090701|2008-09-03 13:00,3,829.5,830,823.25,823.75,0
20090701|2008-09-03 13:30,3,825,825,825,825,0
20090701|2008-09-03 18:00,4,829.25,829.5,829.25,829.5,0
20090701|2008-09-03 19:00,4,828.5,829.25,828.5,829.25,0
20090701|2008-09-03 20:00,4,829.25,829.25,829.25,829.25,0
20090701|2008-09-03 21:00,4,830,830,830,830,0
20090701|2008-09-03 23:00,4,830,830,830,830,0
20090701|2008-09-04 02:00,4,828,828,828,828,0
20090701|2008-09-04 03:00,4,831,831,831,831,0
20090701|2008-09-04 03:30,4,832.5,832.5,832.5,832.5,0
20090701|2008-09-04 04:00,4,831.25,831.25,831.25,831.25,0
20090701|2008-09-04 09:30,4,827,836,824.5,829.5,0
20090701|2008-09-04 10:00,4,830.25,830.25,824,825.5,0
20090701|2008-09-04 10:30,4,825.25,828,825,827.25,0
20090701|2008-09-04 11:00,4,830.25,834.5,828.5,831.75,0
20090701|2008-09-04 11:30,4,829.5,831,828.5,828.75,0
20090701|2008-09-04 12:00,4,828.5,830.75,826.25,828,0
20090701|2008-09-04 12:30,4,828.75,829.75,826.25,826.25,0
20090701|2008-09-04 13:00,4,826.75,828.75,825.75,826.5,0
20090701|2008-09-04 13:30,4,828.25,828.25,828.25,828.25,0
20090701|2008-09-04 18:00,5,824.25,824.25,815,817.25,0
20090701|2008-09-04 18:30,5,817,817,816.25,816.25,0
20090701|2008-09-04 19:00,5,813.75,813.75,813.25,813.5,0
20090701|2008-09-04 19:30,5,814.5,814.75,813,813,0
20090701|2008-09-04 20:30,5,812.5,814.5,812.5,814.5,0
20090701|2008-09-04 21:00,5,814,814.5,814,814.5,0
20090701|2008-09-04 22:00,5,814.25,814.25,814.25,814.25,0
20090701|2008-09-04 22:30,5,815,815,815,815,0
20090701|2008-09-04 23:00,5,813.75,813.75,813.75,813.75,0
20090701|2008-09-05 03:00,5,811,811,810,810,0
20090701|2008-09-05 03:30,5,809,809,805,805,0
20090701|2008-09-05 04:00,5,805.25,805.75,805.25,805.75,0
20090701|2008-09-05 04:30,5,805.25,805.25,805.25,805.25,0
20090701|2008-09-05 09:30,5,805,807.75,797,799.5,0
20090701|2008-09-05 10:00,5,797.75,804.25,797.75,799.75,0
20090701|2008-09-05 10:30,5,801.25,801.25,797,799.5,0
20090701|2008-09-05 11:00,5,801.5,803,798,799,0
20090701|2008-09-05 11:30,5,797,802,797,802,0
20090701|2008-09-05 12:00,5,800.25,800.25,799.25,799.5,0
20090701|2008-09-05 12:30,5,796.5,797,796.5,797,0
20090701|2008-09-05 13:00,5,797,802,797,801.5,0
20090701|2008-09-05 13:30,5,801.75,801.75,801.75,801.75,0
20090701|2008-09-07 18:00,8,825,825,809,809,0
20090701|2008-09-07 18:30,8,814,814,814,814,0
20090701|2008-09-07 20:00,8,809.5,809.5,809.5,809.5,0
20090701|2008-09-07 22:00,8,814,814,814,814,0
20090701|2008-09-08 00:00,8,815.25,815.25,815.25,815.25,0
20090701|2008-09-08 02:30,8,813.25,813.25,813.25,813.25,0
20090701|2008-09-08 04:00,8,812.25,812.25,812.25,812.25,0
20090701|2008-09-08 04:30,8,806.75,806.75,806.75,806.75,0
20090701|2008-09-08 05:00,8,805,805,801.75,801.75,0
20090701|2008-09-08 06:00,8,803.25,803.25,803.25,803.25,0
20090701|2008-09-08 09:30,8,802.75,802.75,792.75,800.5,0
20090701|2008-09-08 10:00,8,799.5,802.25,796.25,796.25,0
20090701|2008-09-08 10:30,8,797.5,799,794.5,798.25,0
20090701|2008-09-08 11:00,8,797.75,798.5,796.5,798.5,0
20090701|2008-09-08 11:30,8,798.25,800,797.5,800,0
20090701|2008-09-08 12:00,8,801.5,805.5,797,797.25,0
20090701|2008-09-08 12:30,8,797.25,807,797.25,798.25,0
20090701|2008-09-08 13:00,8,798.5,800,791,791.25,0
20090701|2008-09-08 13:30,8,792.5,792.5,792.5,792.5,0
20090701|2008-09-08 18:00,9,790.5,790.5,790.5,790.5,0
20090701|2008-09-08 18:30,9,790.5,790.5,789.5,789.5,0
20090701|2008-09-08 19:00,9,788.5,788.5,785.25,785.25,0
20090701|2008-09-08 19:30,9,785.75,785.75,785.25,785.25,0
20090701|2008-09-08 20:00,9,784.5,784.5,784.5,784.5,0
20090701|2008-09-08 20:30,9,784.5,784.5,784.5,784.5,0
20090701|2008-09-08 21:30,9,780,780,780,780,0
20090701|2008-09-08 22:00,9,780.75,780.75,780.75,780.75,0
20090701|2008-09-08 22:30,9,780.75,780.75,780.75,780.75,0
20090701|2008-09-08 23:00,9,780.75,780.75,780.75,780.75,0
20090701|2008-09-08 23:30,9,780.75,780.75,780,780,0
20090701|2008-09-09 01:30,9,777.5,777.5,777.5,777.5,0
20090701|2008-09-09 02:00,9,775.5,775.5,775.5,775.5,0
20090701|2008-09-09 02:30,9,778,778,778,778,0
20090701|2008-09-09 03:00,9,774.75,774.75,774.75,774.75,0
20090701|2008-09-09 03:30,9,775.5,775.5,775.5,775.5,0
20090701|2008-09-09 04:00,9,774.5,774.5,774.5,774.5,0
20090701|2008-09-09 05:30,9,776.75,776.75,776.75,776.75,0
20090701|2008-09-09 09:30,9,775.25,775.5,768.5,772.75,0
20090701|2008-09-09 10:00,9,773.25,775.75,772,775,0
20090701|2008-09-09 10:30,9,775.75,777.25,772.5,773,0
20090701|2008-09-09 11:00,9,773,776,771.75,776,0
20090701|2008-09-09 11:30,9,777,787.5,777,784,0
20090701|2008-09-09 12:00,9,783.75,786.25,783.75,785,0
20090701|2008-09-09 12:30,9,788,788,778,779.5,0
20090701|2008-09-09 13:00,9,781,781,776,776.5,0
20090701|2008-09-09 13:30,9,777.5,777.5,777.5,777.5,0
20090701|2008-09-09 18:00,10,774,774.5,773.75,774,0
20090701|2008-09-09 18:30,10,774,774,774,774,0
20090701|2008-09-09 19:30,10,771,771.25,771,771.25,0
20090701|2008-09-09 20:00,10,771.25,771.25,771.25,771.25,0
20090701|2008-09-09 23:30,10,775,775,775,775,0
20090701|2008-09-10 01:30,10,775.5,775.5,775.5,775.5,0
20090701|2008-09-10 02:00,10,781.25,781.25,781.25,781.25,0
20090701|2008-09-10 02:30,10,781.25,781.25,781.25,781.25,0
20090701|2008-09-10 03:30,10,784,784,784,784,0
20090701|2008-09-10 04:30,10,780.75,782,780.75,782,0
20090701|2008-09-10 05:30,10,780,780,780,780,0
20090701|2008-09-10 09:30,10,779.75,779.75,766.5,768.25,0
20090701|2008-09-10 10:00,10,768.5,768.5,765.75,765.75,0
20090701|2008-09-10 10:30,10,767,767,762,764.5,1
20090701|2008-09-10 11:00,10,765,767,764.75,767,0
20090701|2008-09-10 11:30,10,766,770,763.5,766.75,0
20090701|2008-09-10 12:00,10,766.75,768,766.5,768,0
20090701|2008-09-10 12:30,10,769,775,768.5,773.5,0
20090701|2008-09-10 13:00,10,773,775,771,771.75,0
20090701|2008-09-10 13:30,10,772,772,772,772,0
20090701|2008-09-10 18:00,11,772,772,771.25,771.25,0
20090701|2008-09-10 18:30,11,771,771,770,770,0
20090701|2008-09-10 20:30,11,770.25,770.25,770.25,770.25,0
20090701|2008-09-10 21:00,11,771.5,772.25,771.5,772.25,0
20090701|2008-09-11 04:30,11,767,767,767,767,0
20090701|2008-09-11 05:00,11,768.75,768.75,768.75,768.75,0
20090701|2008-09-11 09:30,11,760.25,768.5,760.25,766,0
20090701|2008-09-11 10:00,11,766,775,765.75,775,0
20090701|2008-09-11 10:30,11,774.5,778.5,774.25,777.75,0
20090701|2008-09-11 11:00,11,777.25,778.5,775.75,777.5,0
20090701|2008-09-11 11:30,11,777.5,778,774.75,776.5,0
20090701|2008-09-11 12:00,11,776.25,777,771,773.5,0
20090701|2008-09-11 12:30,11,771,778,771,777.5,0
20090701|2008-09-11 13:00,11,777.5,777.5,772.75,774,0
20090701|2008-09-11 13:30,11,773.75,773.75,773.75,773.75,0
20090701|2008-09-11 18:00,12,774.75,774.75,774.75,774.75,0
20090701|2008-09-11 18:30,12,778.75,778.75,778,778,0
20090701|2008-09-11 21:00,12,777,777,777,777,0
20090701|2008-09-11 21:30,12,778.75,779,778.75,779,0
20090701|2008-09-11 23:00,12,780.75,781,780.75,781,0
20090701|2008-09-12 05:30,12,788.25,788.25,786.75,786.75,0
20090701|2008-09-12 09:30,12,789.5,790,768.75,769.25,0
20090701|2008-09-12 10:00,12,768.75,769.25,764.5,768.5,0
20090701|2008-09-12 10:30,12,767.75,769,766.25,769,0
20090701|2008-09-12 11:00,12,767.75,769.25,766,769,0
20090701|2008-09-12 11:30,12,767.25,774,767,772.75,0
20090701|2008-09-12 12:00,12,768.25,769.75,762.75,762.75,0
20090701|2008-09-12 12:30,12,764,768,760,763.5,0
20090701|2008-09-12 13:00,12,763,766.75,761.5,763.75,0
20090701|2008-09-12 13:30,12,763.5,763.5,763.5,763.5,0
20090701|2008-09-14 18:00,15,776,776,769.25,769.25,0
20090701|2008-09-14 18:30,15,770,770,770,770,0
20090701|2008-09-14 21:00,15,768.5,768.5,768.5,768.5,0
20090701|2008-09-15 02:30,15,771,771,771,771,0
20090701|2008-09-15 03:00,15,765,765,765,765,0
20090701|2008-09-15 03:30,15,763.5,763.5,762,762.25,0
20090701|2008-09-15 04:00,15,760,760,760,760,0
20090701|2008-09-15 04:30,15,751,751,748.75,748.75,0
20090701|2008-09-15 05:00,15,750.25,750.25,750.25,750.25,0
20090701|2008-09-15 05:30,15,750.75,750.75,750.25,750.25,0
20090701|2008-09-15 09:30,15,748.5,763,748.5,761,0
20090701|2008-09-15 10:00,15,761.25,782.5,761.25,773,0
20090701|2008-09-15 10:30,15,773.75,776.75,771,775,0
20090701|2008-09-15 11:00,15,776,781.5,774.75,774.75,0
20090701|2008-09-15 11:30,15,777,778,776,778,0
20090701|2008-09-15 12:00,15,777.5,782.25,776.5,781.75,0
20090701|2008-09-15 12:30,15,780.5,780.5,772,773,0
20090701|2008-09-15 13:00,15,772.5,776,766,776,2
20090701|2008-09-15 13:30,15,772,772,772,772,0
20090701|2008-09-15 18:00,16,770,772,769.25,772,0
20090701|2008-09-15 19:30,16,773.5,775,773.5,774,0
20090701|2008-09-15 20:00,16,774.5,774.5,774.5,774.5,0
20090701|2008-09-15 21:00,16,770.5,770.5,770.5,770.5,0
20090701|2008-09-15 21:30,16,769.5,769.5,767,767,0
20090701|2008-09-15 22:30,16,765,765,765,765,0
20090701|2008-09-15 23:00,16,760.5,760.5,760.5,760.5,0
20090701|2008-09-16 02:00,16,760,760,760,760,0
20090701|2008-09-16 04:30,16,758.5,758.5,758.5,758.5,0
20090701|2008-09-16 09:30,16,763.75,764.5,756,757.5,0
20090701|2008-09-16 10:00,16,756.5,763.75,756.5,758.5,0
20090701|2008-09-16 10:30,16,755.75,757,751,756.5,0
20090701|2008-09-16 11:00,16,755.5,756.25,748.25,751.5,0
20090701|2008-09-16 11:30,16,752,752.5,741.25,743,0
20090701|2008-09-16 12:00,16,742,748.25,738.75,738.75,0
20090701|2008-09-16 12:30,16,738.75,748.75,736,744.5,0
20090701|2008-09-16 13:00,16,745.25,745.25,731,731,0
20090701|2008-09-16 18:00,17,737,742.5,737,741,0
20090701|2008-09-16 18:30,17,743,751.75,743,751.75,0
20090701|2008-09-16 22:00,17,749.75,749.75,749.75,749.75,0
20090701|2008-09-16 23:30,17,744.5,744.5,744.5,744.5,0
20090701|2008-09-17 00:00,17,744.5,744.5,743,743,0
20090701|2008-09-17 03:00,17,746.25,746.25,746,746,0
20090701|2008-09-17 09:30,17,744.5,750.25,734,747.75,0
20090701|2008-09-17 10:00,17,743,747,741.5,744.25,0
20090701|2008-09-17 10:30,17,744,751.75,739.5,750,0
20090701|2008-09-17 11:00,17,749.25,759,749.25,751,0
20090701|2008-09-17 11:30,17,751.25,753.25,751.25,752.75,0
20090701|2008-09-17 12:00,17,752.5,754,749.5,749.5,0
20090701|2008-09-17 12:30,17,749.75,760.75,749.75,760.75,0
20090701|2008-09-17 13:00,17,760.5,772.75,759.75,772,0
20090701|2008-09-17 13:30,17,770.25,770.25,770.25,770.25,0
20090701|2008-09-17 18:00,18,770.25,775,770,770,0
20090701|2008-09-17 18:30,18,769,769,769,769,0
20090701|2008-09-18 01:30,18,763,763,763,763,0
20090701|2008-09-18 05:30,18,778,778,778,778,0
20090701|2008-09-18 09:30,18,772.25,772.25,755.5,759.75,0
20090701|2008-09-18 10:00,18,760.5,764.25,755,755,0
20090701|2008-09-18 10:30,18,753.75,754.75,738.75,742.5,1
20090701|2008-09-18 11:00,18,741.5,743.25,737.75,740.75,0
20090701|2008-09-18 11:30,18,740.5,740.5,734,737.5,0
20090701|2008-09-18 12:00,18,737.25,742,736,738.25,0
20090701|2008-09-18 12:30,18,739.25,744.75,738.25,738.25,0
20090701|2008-09-18 13:00,18,738.75,739.5,736,736.75,0
20090701|2008-09-18 13:30,18,737.5,737.5,737.5,737.5,0
20090701|2008-09-18 18:00,19,739,744,735,744,0
20090701|2008-09-18 22:30,19,742,742,742,742,0
20090701|2008-09-19 02:30,19,746,747.75,746,747.75,0
20090701|2008-09-19 09:30,19,751,759,743.5,745.75,0
20090701|2008-09-19 10:00,19,746.5,749,746.25,747,0
20090701|2008-09-19 10:30,19,749,756,748.75,756,0
20090701|2008-09-19 11:00,19,756,761,756,760,0
20090701|2008-09-19 11:30,19,760,764,757.5,764,1
20090701|2008-09-19 12:00,19,761.5,767,760.75,767,0
20090701|2008-09-19 12:30,19,766.25,766.25,762.75,766,0
20090701|2008-09-19 13:00,19,765.75,766,758.5,759.25,0
20090701|2008-09-19 13:30,19,762,762,762,762,0
20090701|2008-09-21 18:00,22,762,770,759.25,770,0
20090701|2008-09-21 18:30,22,775,775,775,775,0
20090701|2008-09-21 19:00,22,775,775,775,775,0
20090701|2008-09-21 23:00,22,776.25,776.5,776.25,776.5,0
20090701|2008-09-22 09:30,22,779.25,800,779.25,797,0
20090701|2008-09-22 10:00,22,798.25,798.25,791.25,793.5,0
20090701|2008-09-22 10:30,22,790,794,788.25,790.75,0
20090701|2008-09-22 11:00,22,793.5,793.5,783.5,783.5,0
20090701|2008-09-22 11:30,22,780.75,790,780.5,786.75,0
20090701|2008-09-22 12:00,22,787.75,787.75,783.75,784.75,0
20090701|2008-09-22 12:30,22,785.25,785.75,777.5,781.75,0
20090701|2008-09-22 13:00,22,781.5,782.75,780.75,781.75,0
20090701|2008-09-22 13:30,22,782.25,782.25,782.25,782.25,0
20090701|2008-09-22 18:00,23,783,784.5,781.5,781.5,0
20090701|2008-09-23 02:00,23,785,785,780,780,0
20090701|2008-09-23 04:30,23,776.25,776.25,776.25,776.25,0
20090701|2008-09-23 05:00,23,778.5,778.5,778.5,778.5,0
20090701|2008-09-23 05:30,23,778.75,779.25,778.5,779.25,0
20090701|2008-09-23 09:30,23,778,787.5,778,784.75,0
20090701|2008-09-23 10:00,23,787.25,787.5,775.5,775.5,0
20090701|2008-09-23 10:30,23,777,779,774,778.5,0
20090701|2008-09-23 11:00,23,779.25,780.5,779.25,780.5,0
20090701|2008-09-23 11:30,23,782.25,783.5,780,782.75,0
20090701|2008-09-23 12:00,23,781.75,781.75,775,775,0
20090701|2008-09-23 12:30,23,775.5,790.5,775.5,790.5,0
20090701|2008-09-23 13:00,23,792,798.75,790.5,794.75,0
20090701|2008-09-23 13:30,23,796,796,796,796,0
20090701|2008-09-23 18:00,24,797.75,800,797.75,800,0
20090701|2008-09-23 18:30,24,800,800,800,800,0
20090701|2008-09-23 20:30,24,796.25,796.25,796.25,796.25,0
20090701|2008-09-24 09:30,24,800,803.5,790.25,793,0
20090701|2008-09-24 10:00,24,789,789.25,783.75,783.75,0
20090701|2008-09-24 10:30,24,782.5,786,775.5,781.25,0
20090701|2008-09-24 11:00,24,779.25,780.25,777.25,777.5,0
20090701|2008-09-24 11:30,24,773.25,776,773.25,774.25,0
20090701|2008-09-24 12:00,24,774,774.75,768.25,774.5,0
20090701|2008-09-24 12:30,24,775.5,775.75,769.75,770.5,0
20090701|2008-09-24 13:00,24,770,777.5,770,775,0
20090701|2008-09-24 13:30,24,776.25,776.25,776.25,776.25,0
20090701|2008-09-24 18:00,25,773.75,773.75,772,772,0
20090701|2008-09-24 18:30,25,768.5,768.5,768.5,768.5,0
20090701|2008-09-25 09:30,25,771.25,773.5,768.75,770.25,0
20090701|2008-09-25 10:00,25,770.5,779.5,770.5,774.5,0
20090701|2008-09-25 10:30,25,774.5,774.5,774.5,774.5,0
20090701|2008-09-25 11:00,25,775.75,781,775.75,780,0
20090701|2008-09-25 11:30,25,778.5,783.75,778,779.5,0
20090701|2008-09-25 12:00,25,779.75,781,778,781,0
20090701|2008-09-25 12:30,25,780,780.5,776.5,779.25,0
20090701|2008-09-25 13:00,25,778.75,783.75,775,775,0
20090701|2008-09-25 13:30,25,780.75,780.75,780.75,780.75,0
20090701|2008-09-25 18:00,26,777,777,777,777,0
20090701|2008-09-25 20:00,26,775.25,775.25,775.25,775.25,0
20090701|2008-09-26 09:30,26,769.75,774.5,766.5,769.5,0
20090701|2008-09-26 10:00,26,769.75,769.75,767,769.5,0
20090701|2008-09-26 10:30,26,768,768,760.75,763.25,0
20090701|2008-09-26 11:00,26,762.5,764.75,761.75,764.75,0
20090701|2008-09-26 11:30,26,764.75,767.25,764,764.25,0
20090701|2008-09-26 12:00,26,764.75,768,764.75,765,0
20090701|2008-09-26 12:30,26,764.5,765.5,761.5,764,0
20090701|2008-09-26 13:00,26,763.25,764.5,760.5,762,0
20090701|2008-09-26 13:30,26,761.5,761.5,761.5,761.5,0
20090701|2008-09-28 18:00,29,758,758,753,753,0
20090701|2008-09-28 21:30,29,753.25,753.25,751.75,751.75,0
20090701|2008-09-28 22:00,29,750.75,750.75,750,750,0
20090701|2008-09-29 03:30,29,745.75,745.75,745.75,745.75,0
20090701|2008-09-29 04:30,29,743.5,744,743,743.25,0
20090701|2008-09-29 05:00,29,744,744.25,744,744,0
20090701|2008-09-29 09:30,29,742,745.75,725,725.5,0
20090701|2008-09-29 10:00,29,725.25,731,723.5,726.25,0
20090701|2008-09-29 10:30,29,726.5,732,726,726.5,1
20090701|2008-09-29 11:00,29,726.75,727.5,725.5,727.5,0
20090701|2008-09-29 11:30,29,725.5,729.25,725.5,729.25,0
20090701|2008-09-29 12:00,29,729,731,729,730,0
20090701|2008-09-29 12:30,29,728,728,721,721,0
20090701|2008-09-29 13:00,29,720.75,720.75,714,719,0
20090701|2008-09-29 13:30,29,716,716,716,716,0
20090701|2008-09-29 18:00,30,735.25,735.25,716,719,0
20090701|2008-09-29 18:30,30,716,716,716,716,0
20090701|2008-09-29 19:00,30,713.25,713.75,713.25,713.75,0
20090701|2008-09-29 19:30,30,712.75,717.75,712.75,717.75,0
20090701|2008-09-29 20:00,30,717,717,717,717,0
20090701|2008-09-29 21:00,30,718.5,718.5,718.5,718.5,0
20090701|2008-09-29 22:30,30,718.75,718.75,718.75,718.75,0
20090701|2008-09-30 00:00,30,720,720,720,720,0
20090701|2008-09-30 00:30,30,722.5,722.5,722.5,722.5,0
20090701|2008-09-30 03:30,30,719,719,717.25,717.25,0
20090701|2008-09-30 04:00,30,728,728,728,728,0
20090701|2008-09-30 04:30,30,728.5,728.5,728.5,728.5,0
20090701|2008-09-30 05:30,30,732.5,732.5,732.5,732.5,0
20090701|2008-09-30 09:30,30,725,731.25,722.5,731.25,0
20090701|2008-09-30 10:00,30,731.25,731.25,724.75,730,0
20090701|2008-09-30 10:30,30,729.5,729.5,722.5,722.5,0
20090701|2008-09-30 11:00,30,721.75,729.75,721.75,729.75,0
20090701|2008-09-30 11:30,30,729.75,732.75,729,730.5,0
20090701|2008-09-30 12:00,30,732,735.25,731.5,735.25,0
20090701|2008-09-30 12:30,30,735.5,737,732.25,733.5,0
20090701|2008-09-30 13:00,30,732.25,732.25,723.5,727,1
20090701|2008-09-30 13:30,30,729,729,729,729,0
20090701|2008-09-30 18:00,1,729.75,732.25,729,730.25,0
20090701|2008-09-30 18:30,1,728,728.75,728,728.75,0
20090701|2008-09-30 19:30,1,729.75,729.75,729.75,729.75,0
20090701|2008-09-30 20:30,1,730,730,730,730,0
20090701|2008-09-30 22:00,1,730,731,730,731,0
20090701|2008-10-01 00:30,1,732.25,732.25,732.25,732.25,0
20090701|2008-10-01 01:00,1,733,733.5,733,733.5,0
20090701|2008-10-01 02:30,1,735.25,736.5,735.25,736.5,0
20090701|2008-10-01 03:30,1,739,739,739,739,0
20090701|2008-10-01 04:00,1,737.75,737.75,737.75,737.75,0
20090701|2008-10-01 05:30,1,730.75,730.75,730.75,730.75,0
20090701|2008-10-01 09:30,1,728,730.5,719.75,725.5,0
20090701|2008-10-01 10:00,1,726,727.5,719.5,727.5,0
20090701|2008-10-01 10:30,1,724.5,727.5,724,727.5,0
20090701|2008-10-01 11:00,1,722,722.75,720.75,722.75,0
20090701|2008-10-01 11:30,1,722,723,720.75,723,0
20090701|2008-10-01 12:00,1,721.75,725,720.75,724,0
20090701|2008-10-01 12:30,1,725,727.25,724,727,0
20090701|2008-10-01 13:00,1,727.25,728,717.25,717.25,0
20090701|2008-10-01 13:30,1,719.75,719.75,719.75,719.75,0
20090701|2008-10-01 18:00,2,717.25,720,717,717,0
20090701|2008-10-02 02:00,2,719.75,719.75,719,719,0
20090701|2008-10-02 02:30,2,717,717,717,717,0
20090701|2008-10-02 05:00,2,716.5,716.5,716.5,716.5,0
20090701|2008-10-02 09:30,2,711,712.75,694.5,694.5,0
20090701|2008-10-02 10:00,2,694.5,694.5,688.5,691.5,0
20090701|2008-10-02 10:30,2,690.75,694,690.75,693,0
20090701|2008-10-02 11:00,2,693.75,694.25,691,691,0
20090701|2008-10-02 11:30,2,689.75,690,685.75,686,0
20090701|2008-10-02 12:00,2,686,689.75,685,685,0
20090701|2008-10-02 12:30,2,685.5,686.75,681.5,684.75,0
20090701|2008-10-02 13:00,2,684.75,688.5,681,684.5,0
20090701|2008-10-02 13:30,2,684.25,684.25,684.25,684.25,0
20090701|2008-10-02 18:00,3,680.5,681.75,680,681.25,0
20090701|2008-10-02 21:00,3,687,687,687,687,0
20090701|2008-10-03 00:30,3,684.5,684.5,684.5,684.5,0
20090701|2008-10-03 09:30,3,688,701,686.25,700.75,0
20090701|2008-10-03 10:00,3,701.25,701.25,694.5,694.5,0
20090701|2008-10-03 10:30,3,694.5,694.5,694,694.5,0
20090701|2008-10-03 11:00,3,695.25,696,695.25,696,0
20090701|2008-10-03 11:30,3,697.25,697.5,695.25,696.5,0
20090701|2008-10-03 12:00,3,696.5,699,696.5,698,0
20090701|2008-10-03 12:30,3,696.5,696.5,692.5,692.5,0
20090701|2008-10-03 13:00,3,693.5,694,687.75,687.75,1
20090701|2008-10-03 13:30,3,688.75,688.75,688.75,688.75,0
20090701|2008-10-05 18:00,6,687.5,687.5,671,671,0
20090701|2008-10-05 18:30,6,670,670,670,670,0
20090701|2008-10-05 19:00,6,668,668,664.25,664.25,0
20090701|2008-10-05 20:30,6,664.5,664.5,664.5,664.5,0
20090701|2008-10-05 21:00,6,663.5,663.5,663.5,663.5,0
20090701|2008-10-05 23:00,6,662.5,662.5,662.5,662.5,0
20090701|2008-10-06 00:00,6,663,663,662,662,0
20090701|2008-10-06 01:00,6,661,661,660,660,0
20090701|2008-10-06 02:30,6,658.5,658.5,658.5,658.5,0
20090701|2008-10-06 03:00,6,658.5,659.75,658.5,659.75,0
20090701|2008-10-06 04:30,6,659,659,659,659,0
20090701|2008-10-06 05:00,6,659.25,659.25,659,659,0
20090701|2008-10-06 05:30,6,659,661,658.5,661,0
20090701|2008-10-06 09:30,6,654.5,662,650,662,0
20090701|2008-10-06 10:00,6,664.25,666.5,658,663,0
20090701|2008-10-06 10:30,6,662.75,664,657.5,658,0
20090701|2008-10-06 11:00,6,660,662.25,658,661.25,0
20090701|2008-10-06 11:30,6,661,661.25,654.5,655,0
20090701|2008-10-06 12:00,6,653.5,654,646.5,647.75,0
20090701|2008-10-06 12:30,6,648.75,648.75,636.5,638,0
20090701|2008-10-06 13:00,6,637.25,643,636.5,642.5,1
20090701|2008-10-06 13:30,6,642,642,642,642,0
20090701|2008-10-06 18:30,7,653,653,653,653,0
20090701|2008-10-06 22:00,7,651.75,651.75,651.75,651.75,0
20090701|2008-10-07 01:30,7,653,653,653,653,0
20090701|2008-10-07 03:00,7,650.5,650.5,650.5,650.5,0
20090701|2008-10-07 03:30,7,648,648,648,648,0
20090701|2008-10-07 05:30,7,654.5,654.5,654.5,654.5,0
20090701|2008-10-07 09:30,7,651.25,661.25,651.25,658.5,0
20090701|2008-10-07 10:00,7,658.75,658.75,651,651,0
20090701|2008-10-07 10:30,7,651.75,660,650.25,658.75,0
20090701|2008-10-07 11:00,7,659,661,657,657.5,0
20090701|2008-10-07 11:30,7,655.75,656.75,654.5,654.5,0
20090701|2008-10-07 12:00,7,656,656.25,650.5,650.5,0
20090701|2008-10-07 12:30,7,651.25,653,642,650.25,0
20090701|2008-10-07 13:00,7,646.5,656.5,646.5,656.5,0
20090701|2008-10-07 15:30,7,651.75,651.75,651.75,651.75,0
20090701|2008-10-07 18:00,8,659,659,647.25,647.25,0
20090701|2008-10-07 18:30,8,651,651,651,651,0
20090701|2008-10-07 20:30,8,666.5,666.5,666.5,666.5,0
20090701|2008-10-07 21:00,8,667,667,659,659,0
20090701|2008-10-07 21:30,8,661.25,665.75,659.25,663.5,0
20090701|2008-10-07 22:00,8,664,664,664,664,0
20090701|2008-10-07 22:30,8,665.5,665.5,665.5,665.5,0
20090701|2008-10-08 02:30,8,642,642,641,641,0
20090701|2008-10-08 03:30,8,640,640,640,640,0
20090701|2008-10-08 04:00,8,640,640,640,640,0
20090701|2008-10-08 04:30,8,640.75,640.75,640.75,640.75,0
20090701|2008-10-08 05:00,8,641.5,641.5,641.5,641.5,0
20090701|2008-10-08 05:30,8,642.5,646.75,642.5,646.75,0
20090701|2008-10-08 09:30,8,647,651.25,640.5,648.75,0
20090701|2008-10-08 10:00,8,650.75,653.25,648,653.25,0
20090701|2008-10-08 10:30,8,653.25,655.75,651.75,653,0
20090701|2008-10-08 11:00,8,653,655,652.75,654,0
20090701|2008-10-08 11:30,8,654,657.5,654,657.5,0
20090701|2008-10-08 12:00,8,660.5,662.75,660.5,661.5,0
20090701|2008-10-08 12:30,8,661.5,661.5,658.75,661.25,0
20090701|2008-10-08 13:00,8,660.5,663.25,653.5,655.5,2
20090701|2008-10-08 13:30,8,656,656,656,656,0
20090701|2008-10-08 18:00,9,656.5,660,656.5,660,0
20090701|2008-10-08 19:30,9,663.5,664.5,663.5,664.5,0
20090701|2008-10-08 21:00,9,663,663,663,663,0
20090701|2008-10-09 05:30,9,667,667,667,667,0
20090701|2008-10-09 09:30,9,667.75,667.75,652.5,655.25,0
20090701|2008-10-09 10:00,9,654.25,655.5,651.75,652.25,0
20090701|2008-10-09 10:30,9,653.5,656,653.5,654.5,0
20090701|2008-10-09 11:00,9,653.25,654.5,652.5,653,0
20090701|2008-10-09 11:30,9,652.25,653.75,650,652,0
20090701|2008-10-09 12:00,9,652.5,656.75,651,656.75,0
20090701|2008-10-09 12:30,9,656,656.75,651.75,655.75,0
20090701|2008-10-09 13:00,9,656.75,660.25,652.75,652.75,0
20090701|2008-10-09 13:30,9,654.5,654.5,654.5,654.5,0
20090701|2008-10-09 18:00,10,654,654,634.25,634.25,0
20090701|2008-10-09 19:00,10,632,632,631,631,0
20090701|2008-10-09 19:30,10,631.25,632,631.25,632,0
20090701|2008-10-09 20:30,10,630.25,630.25,630.25,630.25,0
20090701|2008-10-09 21:00,10,629.75,629.75,629.25,629.25,0
20090701|2008-10-09 21:30,10,629.25,629.25,629.25,629.25,0
20090701|2008-10-09 22:00,10,628,628,628,628,0
20090701|2008-10-10 03:30,10,636,636,636,636,0
20090701|2008-10-10 05:30,10,627,629.25,627,629.25,0
20090701|2008-10-10 09:30,10,628,628.75,607.5,608,0
20090701|2008-10-10 10:00,10,610.5,617,610,614,0
20090701|2008-10-10 10:30,10,613.5,615.75,609.25,609.25,1
20090701|2008-10-10 11:00,10,610.5,611,610,611,0
20090701|2008-10-10 11:30,10,610.75,613.75,609,613.75,0
20090701|2008-10-10 12:00,10,612.75,617,612.75,615.5,0
20090701|2008-10-10 12:30,10,615,615,608,608.5,0
20090701|2008-10-10 13:00,10,608,611.5,607,611.5,3
20090701|2008-10-10 13:30,10,610.5,610.5,610.5,610.5,0
20090701|2008-10-12 18:00,13,620.5,620.5,610.5,619,0
20090701|2008-10-12 18:30,13,620,620,618.5,618.5,0
20090701|2008-10-12 20:00,13,615,616,615,616,0
20090701|2008-10-12 20:30,13,614.25,614.25,614.25,614.25,0
20090701|2008-10-12 22:30,13,613.5,613.5,613.5,613.5,0
20090701|2008-10-13 01:30,13,617.75,617.75,617.75,617.75,0
20090701|2008-10-13 02:00,13,623,624,621.25,623.75,0
20090701|2008-10-13 02:30,13,623.75,624,623.75,624,0
20090701|2008-10-13 03:30,13,624,624,624,624,0
20090701|2008-10-13 05:30,13,629.25,629.25,629.25,629.25,0
20090701|2008-10-13 09:30,13,630,637,628,636.5,0
20090701|2008-10-13 10:00,13,640.25,640.25,631,631,0
20090701|2008-10-13 10:30,13,631.5,631.5,630,630,0
20090701|2008-10-13 11:00,13,629,630,629,630,0
20090701|2008-10-13 11:30,13,630,630,630,630,0
20090701|2008-10-13 12:00,13,631,631.5,630.5,630.5,0
20090701|2008-10-13 12:30,13,632.5,633,632,632,0
20090701|2008-10-13 13:00,13,632.25,635.25,632.25,634,0
20090701|2008-10-13 13:30,13,634.75,634.75,634.75,634.75,0
20090701|2008-10-13 18:00,14,645,645.5,644.25,645.5,0
20090701|2008-10-13 18:30,14,647,648,647,648,0
20090701|2008-10-13 19:00,14,653.75,653.75,652.5,652.5,0
20090701|2008-10-13 20:30,14,650.75,651,650.75,651,0
20090701|2008-10-13 21:30,14,652,652,652,652,0
20090701|2008-10-14 02:30,14,648.25,648.25,648,648,0
20090701|2008-10-14 03:00,14,647,649.25,647,649.25,0
20090701|2008-10-14 03:30,14,648.5,651.25,648.5,651,0
20090701|2008-10-14 09:30,14,651,651,631,634,0
20090701|2008-10-14 10:00,14,634,637.75,633,637.25,0
20090701|2008-10-14 10:30,14,638.5,639.5,635.25,636.25,0
20090701|2008-10-14 11:00,14,635.5,637.25,633.75,637.25,0
20090701|2008-10-14 11:30,14,637.75,642.75,637.5,642.5,0
20090701|2008-10-14 12:00,14,641.75,643.5,638.75,639.25,0
20090701|2008-10-14 12:30,14,639.25,640,633.75,633.75,0
20090701|2008-10-14 13:00,14,634.5,634.5,618.5,618.5,0
20090701|2008-10-14 13:30,14,620.75,620.75,620.75,620.75,0
20090701|2008-10-14 19:30,15,620,620,620,620,0
20090701|2008-10-14 22:30,15,621.5,621.5,621.5,621.5,0
20090701|2008-10-15 02:00,15,624.5,624.5,624.5,624.5,0
20090701|2008-10-15 02:30,15,624.75,625,624.75,625,0
20090701|2008-10-15 03:30,15,624.25,624.25,623.75,623.75,0
20090701|2008-10-15 09:30,15,613.25,619,607,614.75,0
20090701|2008-10-15 10:00,15,615.5,615.5,610,612.5,0
20090701|2008-10-15 10:30,15,612.25,612.25,612.25,612.25,0
20090701|2008-10-15 11:00,15,612,613.25,606,606.75,0
20090701|2008-10-15 11:30,15,607,610.75,604,609.75,0
20090701|2008-10-15 12:00,15,607.5,607.5,605,607.25,0
20090701|2008-10-15 12:30,15,605,607.25,603.5,607.25,0
20090701|2008-10-15 13:00,15,607.25,607.25,601,603.5,0
20090701|2008-10-15 13:30,15,602.5,602.5,602.5,602.5,0
20090701|2008-10-15 18:00,16,600,600,597.25,597.5,0
20090701|2008-10-15 19:00,16,596.5,596.5,596.5,596.5,0
20090701|2008-10-15 20:00,16,596,596,596,596,0
20090701|2008-10-15 20:30,16,600,600,600,600,0
20090701|2008-10-15 21:30,16,602,602,602,602,0
20090701|2008-10-15 23:30,16,603.25,603.25,603.25,603.25,0
20090701|2008-10-16 00:30,16,603.5,603.5,603.5,603.5,0
20090701|2008-10-16 04:30,16,595.25,595.25,594.75,594.75,0
20090701|2008-10-16 05:30,16,598,598,598,598,0
20090701|2008-10-16 09:30,16,602,606.5,597,603.25,0
20090701|2008-10-16 10:00,16,600,600.25,590.25,591.25,0
20090701|2008-10-16 10:30,16,592,595,591.25,593.75,0
20090701|2008-10-16 11:00,16,594,603.5,593,600.25,0
20090701|2008-10-16 11:30,16,599.5,599.5,596,599.25,0
20090701|2008-10-16 12:00,16,599.75,605,599.5,603,0
20090701|2008-10-16 12:30,16,603,605,599,604.5,0
20090701|2008-10-16 13:00,16,604,605.75,600.25,600.75,0
20090701|2008-10-16 13:30,16,600.75,600.75,600.75,600.75,0
20090701|2008-10-16 18:30,17,610.5,610.5,610.5,610.5,0
20090701|2008-10-16 19:00,17,612.5,613.75,612.5,613.75,0
20090701|2008-10-16 20:00,17,614,614,614,614,0
20090701|2008-10-16 20:30,17,614.75,615,610.5,610.5,0
20090701|2008-10-16 22:00,17,612.25,612.25,612.25,612.25,0
20090701|2008-10-17 01:30,17,614,614,614,614,0
20090701|2008-10-17 04:00,17,606.25,606.25,606.25,606.25,0
20090701|2008-10-17 04:30,17,606.25,606.25,606.25,606.25,0
20090701|2008-10-17 05:00,17,606.25,606.25,606.25,606.25,0
20090701|2008-10-17 09:30,17,609.25,612,602.25,606.5,0
20090701|2008-10-17 10:00,17,607.75,608,603,603,0
20090701|2008-10-17 10:30,17,606,606.75,604.25,606,0
20090701|2008-10-17 11:00,17,604.25,607.5,603.25,606.5,0
20090701|2008-10-17 11:30,17,606.5,610,606.5,609,0
20090701|2008-10-17 12:00,17,611.25,612.5,607.5,610.5,0
20090701|2008-10-17 12:30,17,612,616.25,609.25,610.25,0
20090701|2008-10-17 13:00,17,611.5,616.75,611,612,0
20090701|2008-10-17 13:30,17,613.75,613.75,613.75,613.75,0
20090701|2008-10-19 18:00,20,613.75,622.75,613.75,622.75,0
20090701|2008-10-19 18:30,20,624.75,625.5,624.75,625.5,0
20090701|2008-10-19 19:00,20,624,624,620.75,620.75,0
20090701|2008-10-19 19:30,20,620.5,620.5,620.5,620.5,0
20090701|2008-10-19 20:00,20,621.25,621.5,621.25,621.5,0
20090701|2008-10-19 20:30,20,621.25,621.25,620.75,620.75,0
20090701|2008-10-19 23:00,20,621,621.25,621,621.25,0
20090701|2008-10-19 23:30,20,621.5,621.5,621,621,0
20090701|2008-10-20 00:00,20,621.25,621.75,621.25,621.75,0
20090701|2008-10-20 00:30,20,622,622.25,622,622.25,0
20090701|2008-10-20 01:00,20,622,622,621.75,621.75,0
20090701|2008-10-20 01:30,20,621.5,621.5,621.5,621.5,0
20090701|2008-10-20 02:00,20,621.25,621.25,620.75,620.75,0
20090701|2008-10-20 05:00,20,621,621.75,621,621.75,0
20090701|2008-10-20 05:30,20,622,622,620.75,620.75,0
20090701|2008-10-20 09:30,20,621,621,610,610,0
20090701|2008-10-20 10:00,20,611.75,611.75,601.5,608.75,0
20090701|2008-10-20 10:30,20,610.25,611.25,609.25,610,0
20090701|2008-10-20 11:00,20,609.5,610.25,605.25,605.25,0
20090701|2008-10-20 11:30,20,606.5,606.5,603.5,605,0
20090701|2008-10-20 12:00,20,604,608.5,603,608.5,0
20090701|2008-10-20 12:30,20,607.75,613.75,607.75,612.25,0
20090701|2008-10-20 13:00,20,612.75,614.75,608.75,608.75,0
20090701|2008-10-20 13:30,20,609.75,609.75,609.75,609.75,0
20090701|2008-10-20 18:00,21,609.75,609.75,609.75,609.75,0
20090701|2008-10-20 21:30,21,609.5,609.5,609,609,0
20090701|2008-10-20 23:00,21,609.5,610,609.5,610,0
20090701|2008-10-21 09:30,21,604.75,608,597.75,600.5,0
20090701|2008-10-21 10:00,21,599,599,594.75,598,2
20090701|2008-10-21 10:30,21,598,602.5,596,596,3
20090701|2008-10-21 11:00,21,596.25,599.5,595.5,596.75,0
20090701|2008-10-21 11:30,21,597,599.25,596.5,596.5,0
20090701|2008-10-21 12:00,21,594,596,594,595.5,0
20090701|2008-10-21 12:30,21,597,599,596.5,596.5,0
20090701|2008-10-21 13:00,21,599,599,593.75,597.5,0
20090701|2008-10-21 13:30,21,596.5,596.5,596.5,596.5,0
20090701|2008-10-21 18:00,22,600,600,600,600,0
20090701|2008-10-22 03:00,22,590,590,590,590,0
20090701|2008-10-22 03:30,22,590,590,590,590,0
20090701|2008-10-22 04:00,22,588,588,587.75,587.75,0
20090701|2008-10-22 04:30,22,587.25,587.5,586,586,0
20090701|2008-10-22 05:30,22,584,584,584,584,0
20090701|2008-10-22 09:30,22,580.25,585.25,569.5,577.75,0
20090701|2008-10-22 10:00,22,579.5,581,577.5,581,0
20090701|2008-10-22 10:30,22,577.75,578,576.25,577.5,0
20090701|2008-10-22 11:00,22,575.25,575.25,572,573.75,0
20090701|2008-10-22 11:30,22,573.75,574,569.5,570.5,0
20090701|2008-10-22 12:00,22,569.5,570.25,568.5,569,0
20090701|2008-10-22 12:30,22,569.25,572,564,566.75,0
20090701|2008-10-22 13:00,22,565.75,567,563,563,0
20090701|2008-10-22 13:30,22,564.25,564.25,564.25,564.25,0
20090701|2008-10-22 18:00,23,566.5,566.5,566.5,566.5,0
20090701|2008-10-23 01:30,23,568.25,568.25,568.25,568.25,0
20090701|2008-10-23 02:00,23,571,571,571,571,0
20090701|2008-10-23 02:30,23,571,571,571,571,0
20090701|2008-10-23 04:30,23,567.75,567.75,567.5,567.5,0
20090701|2008-10-23 05:30,23,565.5,565.5,565.5,565.5,0
20090701|2008-10-23 09:30,23,571.5,581,567.5,580,0
20090701|2008-10-23 10:00,23,580,581.5,578,578.75,0
20090701|2008-10-23 10:30,23,578,581,578,581,0
20090701|2008-10-23 11:00,23,581,583,581,581.25,0
20090701|2008-10-23 11:30,23,579,580.25,577,577.25,0
20090701|2008-10-23 12:00,23,575,576.75,573,573.75,0
20090701|2008-10-23 12:30,23,574,574.25,570,571.5,0
20090701|2008-10-23 13:00,23,570.25,570.75,567,570.5,0
20090701|2008-10-23 13:30,23,568.75,568.75,568.75,568.75,0
20090701|2008-10-23 18:00,24,575.25,584,575.25,584,0
20090701|2008-10-23 21:00,24,575,575,575,575,0
20090701|2008-10-24 01:30,24,565,565,565,565,0
20090701|2008-10-24 02:30,24,562,562,562,562,0
20090701|2008-10-24 03:30,24,553.25,553.25,553,553,0
20090701|2008-10-24 04:00,24,550,550,550,550,0
20090701|2008-10-24 04:30,24,545,545,545,545,0
20090701|2008-10-24 05:30,24,547.25,547.25,547.25,547.25,0
20090701|2008-10-24 09:30,24,550,561.5,548,559.25,1
20090701|2008-10-24 10:00,24,559.5,566.25,559,566.25,0
20090701|2008-10-24 10:30,24,566.75,567,561,562,0
20090701|2008-10-24 11:00,24,560.5,564.5,560.5,563,0
20090701|2008-10-24 11:30,24,561.75,564.25,560.25,564.25,0
20090701|2008-10-24 12:00,24,565,571.5,565,568,0
20090701|2008-10-24 12:30,24,568,568,559.5,561.75,0
20090701|2008-10-24 13:00,24,562,562.25,558.5,560.75,0
20090701|2008-10-24 13:30,24,560.75,560.75,560.75,560.75,0
20090701|2008-10-26 18:00,27,564.75,566.25,561.75,561.75,0
20090701|2008-10-26 18:30,27,561.75,561.75,561.75,561.75,0
20090701|2008-10-27 00:30,27,560.25,560.25,560.25,560.25,0
20090701|2008-10-27 02:00,27,548,548,548,548,0
20090701|2008-10-27 03:30,27,548,548,548,548,0
20090701|2008-10-27 04:00,27,548,548,548,548,0
20090701|2008-10-27 05:00,27,548,548.25,548,548.25,0
20090701|2008-10-27 09:30,27,558.75,567,556.25,565.75,0
20090701|2008-10-27 10:00,27,565.75,566.25,561.5,561.75,0
20090701|2008-10-27 10:30,27,560,563,560,562.5,0
20090701|2008-10-27 11:00,27,563.75,570.25,563.25,570.25,0
20090701|2008-10-27 11:30,27,569.25,573.5,569.25,573.5,0
20090701|2008-10-27 12:00,27,573,575.75,572.25,575.75,0
20090701|2008-10-27 12:30,27,574.75,576,571,571.25,0
20090701|2008-10-27 13:00,27,572,576.75,570.75,573.25,0
20090701|2008-10-27 13:30,27,575.25,575.25,575.25,575.25,0
20090701|2008-10-27 18:00,28,564.5,582.5,564.5,582,0
20090701|2008-10-27 18:30,28,585.5,585.5,585.5,585.5,0
20090701|2008-10-27 19:00,28,586,586.5,586,586.5,0
20090701|2008-10-27 19:30,28,585.5,585.5,585.5,585.5,0
20090701|2008-10-27 20:30,28,585.5,585.5,584.75,585.5,0
20090701|2008-10-27 21:00,28,585,585,585,585,0
20090701|2008-10-27 22:00,28,585.5,585.5,585.5,585.5,0
20090701|2008-10-27 22:30,28,585.5,585.5,585.5,585.5,0
20090701|2008-10-28 00:30,28,585.75,585.75,585.75,585.75,0
20090701|2008-10-28 01:30,28,590,590,590,590,0
20090701|2008-10-28 05:30,28,592,594.5,591.5,592.75,0
20090701|2008-10-28 09:30,28,587.25,591,568.5,572.5,3
20090701|2008-10-28 10:00,28,572,572.25,566,569.25,0
20090701|2008-10-28 10:30,28,570,572.75,570,572.5,0
20090701|2008-10-28 11:00,28,570.5,571,565,566,0
20090701|2008-10-28 11:30,28,566.75,566.75,566.75,566.75,0
20090701|2008-10-28 12:00,28,565,569.5,565,569.5,0
20090701|2008-10-28 12:30,28,568.25,568.25,561.25,561.25,0
20090701|2008-10-28 13:00,28,564.75,565.5,558.5,558.5,2
20090701|2008-10-28 13:30,28,560.5,560.5,560.5,560.5,0
20090701|2008-10-28 19:30,29,575,575,575,575,0
20090701|2008-10-29 09:30,29,571,580.5,565,575,0
20090701|2008-10-29 10:00,29,576,620,575.5,608.5,1
20090701|2008-10-29 10:30,29,607.75,616,607.75,614.75,0
20090701|2008-10-29 11:00,29,615.25,620.5,615.25,620.5,0
20090701|2008-10-29 11:30,29,620.5,620.5,616.5,618,0
20090701|2008-10-29 12:00,29,617,617,601.25,610.5,0
20090701|2008-10-29 12:30,29,616,617,608.5,614,0
20090701|2008-10-29 13:00,29,611.75,611.75,606.5,607.25,0
20090701|2008-10-29 13:30,29,608.25,608.25,608.25,608.25,0
20090701|2008-10-29 19:00,30,607.25,608.25,607.25,608.25,0
20090701|2008-10-29 19:30,30,608.5,608.5,608.25,608.25,0
20090701|2008-10-29 20:00,30,615,616.25,615,616.25,0
20090701|2008-10-29 20:30,30,614.25,614.25,613.25,613.25,0
20090701|2008-10-29 21:00,30,615,623.75,614.75,623,0
20090701|2008-10-29 21:30,30,624.5,624.5,620.75,620.75,0
20090701|2008-10-29 22:00,30,621.5,622,621.5,621.75,0
20090701|2008-10-29 22:30,30,622.25,622.25,622.25,622.25,0
20090701|2008-10-29 23:00,30,622.75,623,622.25,623,0
20090701|2008-10-29 23:30,30,623,623,623,623,0
20090701|2008-10-30 00:00,30,624,624,624,624,0
20090701|2008-10-30 01:00,30,621.25,621.75,621.25,621.75,0
20090701|2008-10-30 09:30,30,618,618,594.5,596.5,1
20090701|2008-10-30 10:00,30,597.5,600,584.75,587.75,0
20090701|2008-10-30 10:30,30,585.75,586.75,578,578.75,0
20090701|2008-10-30 11:00,30,582,588,580.75,586.75,0
20090701|2008-10-30 11:30,30,586,587.25,586,587,0
20090701|2008-10-30 12:00,30,584.25,590,584.25,585,0
20090701|2008-10-30 12:30,30,585.75,589,584.25,587.5,0
20090701|2008-10-30 13:00,30,587.5,590.75,584,587.25,1
20090701|2008-10-30 13:30,30,585.75,585.75,585.75,585.75,0
20090701|2008-10-30 18:00,31,585.75,585.75,585.75,585.75,0
20090701|2008-10-30 20:00,31,583.75,583.75,583.75,583.75,0
20090701|2008-10-30 23:30,31,586,586,586,586,0
20090701|2008-10-31 01:00,31,585.75,586,585.75,586,0
20090701|2008-10-31 09:30,31,577,582,572,580.75,0
20090701|2008-10-31 10:00,31,580.75,581,577.5,578.75,0
20090701|2008-10-31 10:30,31,579.25,579.25,575.75,578.75,0
20090701|2008-10-31 11:00,31,579,579.75,576.5,577.5,0
20090701|2008-10-31 11:30,31,577.75,578,576.75,577,0
20090701|2008-10-31 12:00,31,577.75,577.75,576.5,576.5,0
20090701|2008-10-31 12:30,31,577,580,575,575,0
20090701|2008-10-31 13:00,31,574,589.5,574,587.25,1
20090701|2008-10-31 13:30,31,584,584,584,584,0
20090701|2008-11-02 18:00,3,585.75,585.75,582.5,582.5,4
20090701|2008-11-02 19:00,3,591,591,591,591,20
20090701|2008-11-02 20:00,3,596.25,596.25,596.25,596.25,1
20090701|2008-11-02 20:30,3,598.75,598.75,598.75,598.75,1
20090701|2008-11-02 21:00,3,599,599,599,599,1
20090701|2008-11-02 22:00,3,599.5,602,599.5,602,7
20090701|2008-11-03 03:30,3,593.75,593.75,593.75,593.75,1
20090701|2008-11-03 04:30,3,591,591,591,591,1
20090701|2008-11-03 09:30,3,591,615,591,610.5,129
20090701|2008-11-03 10:00,3,614,620.25,612.5,613.5,52
20090701|2008-11-03 10:30,3,615,615,611,611,88
20090701|2008-11-03 11:00,3,610,612,606,610,71
20090701|2008-11-03 11:30,3,611.5,612,605.25,607.5,115
20090701|2008-11-03 12:00,3,607,609.75,606.75,606.75,13
20090701|2008-11-03 12:30,3,605.75,607,603,603.5,23
20090701|2008-11-03 13:00,3,606.75,613.75,604.5,604.5,106
20090701|2008-11-03 19:00,4,606.75,607,606.75,607,3
20090701|2008-11-03 19:30,4,603.5,603.5,603.5,603.5,1
20090701|2008-11-03 20:00,4,603,603,603,603,4
20090701|2008-11-03 22:00,4,602,602,602,602,2
20090701|2008-11-04 01:00,4,598,598,598,598,1
20090701|2008-11-04 03:00,4,596.5,596.5,596.5,596.5,5
20090701|2008-11-04 03:30,4,596.5,598.25,596.5,598.25,9
20090701|2008-11-04 04:00,4,598.25,598.25,598.25,598.25,19
20090701|2008-11-04 04:30,4,603.25,603.25,603.25,603.25,5
20090701|2008-11-04 05:00,4,605,605,605,605,1
20090701|2008-11-04 05:30,4,607.75,609.75,607.75,609.75,20
20090701|2008-11-04 09:30,4,614,625,614,622.25,217
20090701|2008-11-04 10:00,4,621,628,621,622,141
20090701|2008-11-04 10:30,4,622,625.5,622,624.5,40
20090701|2008-11-04 11:00,4,625.25,635,625.25,633,46
20090701|2008-11-04 11:30,4,630,630,626.75,626.75,10
20090701|2008-11-04 12:00,4,626,629,626,627.75,25
20090701|2008-11-04 12:30,4,625.75,626,622.25,623,98
20090701|2008-11-04 13:00,4,626,626.25,618,618,84
20090701|2008-11-04 18:00,5,619.75,620,619.75,620,4
20090701|2008-11-05 02:00,5,608,608,608,608,1
20090701|2008-11-05 03:30,5,613.5,613.5,613.5,613.5,1
20090701|2008-11-05 04:00,5,613.5,613.5,613.5,613.5,4
20090701|2008-11-05 05:00,5,617,617,617,617,2
20090701|2008-11-05 09:30,5,626,626.25,605.25,606,214
20090701|2008-11-05 10:00,5,607.5,607.5,587.5,588,209
20090701|2008-11-05 10:30,5,588.5,589.5,585,586,169
20090701|2008-11-05 11:00,5,586.5,590.5,584.75,587.25,280
20090701|2008-11-05 11:30,5,587.5,589.75,581.75,589.75,104
20090701|2008-11-05 12:00,5,590,590,586.75,586.75,17
20090701|2008-11-05 12:30,5,587.25,588.5,586.75,587.5,37
20090701|2008-11-05 13:00,5,588.75,589.5,584,585.5,105
20090701|2008-11-05 18:00,6,584,584,584,584,19
20090701|2008-11-05 19:00,6,583,583,582,582,29
20090701|2008-11-05 20:30,6,582,582,582,582,9
20090701|2008-11-05 21:00,6,582,582,582,582,2
20090701|2008-11-06 00:30,6,581,581,580,580,30
20090701|2008-11-06 02:00,6,579.25,579.25,579.25,579.25,2
20090701|2008-11-06 09:30,6,579.25,580.25,572,574.75,127
20090701|2008-11-06 10:00,6,574.5,574.5,563.25,567.25,48
20090701|2008-11-06 10:30,6,567,569.75,564.75,566.75,125
20090701|2008-11-06 11:00,6,566,568.75,565,567.5,80
20090701|2008-11-06 11:30,6,568,574.25,568,571.5,22
20090701|2008-11-06 12:00,6,572,572,567.75,572,89
20090701|2008-11-06 12:30,6,571.5,571.5,564,570.5,44
20090701|2008-11-06 13:00,6,571,578.5,568.25,568.25,220
20090701|2008-11-06 18:00,7,569.5,569.5,569.25,569.25,20
20090701|2008-11-06 18:30,7,568.5,568.5,568.5,568.5,10
20090701|2008-11-06 19:00,7,568,568,568,568,1
20090701|2008-11-06 20:00,7,569,569,569,569,1
20090701|2008-11-06 22:00,7,572.5,572.5,572.5,572.5,1
20090701|2008-11-07 01:00,7,573.75,573.75,573.75,573.75,1
20090701|2008-11-07 09:30,7,572.5,575,565,569.5,161
20090701|2008-11-07 10:00,7,569.75,570.75,567,567,99
20090701|2008-11-07 10:30,7,567.25,568.75,566.5,568.75,38
20090701|2008-11-07 11:00,7,568.5,571,568.5,569.25,21
20090701|2008-11-07 11:30,7,573,573.5,570.25,573,20
20090701|2008-11-07 12:00,7,574,575,572.5,573,22
20090701|2008-11-07 12:30,7,572.75,577,572.75,576,46
20090701|2008-11-07 13:00,7,573.75,576.25,567.25,568.5,82
20090701|2008-11-09 18:00,10,582,584.75,582,583.25,16
20090701|2008-11-09 18:30,10,580.25,580.25,579.25,579.75,22
20090701|2008-11-09 19:30,10,578.5,578.5,578.5,578.5,7
20090701|2008-11-09 20:00,10,578.75,578.75,578.75,578.75,2
20090701|2008-11-10 00:00,10,581.75,581.75,581.75,581.75,5
20090701|2008-11-10 00:30,10,582.75,583,582.75,583,25
20090701|2008-11-10 01:00,10,583.25,583.75,583.25,583.75,15
20090701|2008-11-10 01:30,10,582.75,582.75,582.75,582.75,5
20090701|2008-11-10 03:00,10,582.75,582.75,582.75,582.75,1
20090701|2008-11-10 04:00,10,583,583,583,583,8
20090701|2008-11-10 05:00,10,580.75,580.75,580.75,580.75,5
20090701|2008-11-10 09:30,10,579,579,560,560,120
20090701|2008-11-10 10:00,10,560,563,559,559,95
20090701|2008-11-10 10:30,10,559.25,559.25,559.25,559.25,1
20090701|2008-11-10 11:00,10,560.25,560.25,560.25,560.25,1
20090701|2008-11-10 11:30,10,560.75,560.75,555.5,556,32
20090701|2008-11-10 12:00,10,556,562.75,556,562.5,41
20090701|2008-11-10 12:30,10,564,568,563.75,568,36
20090701|2008-11-10 13:00,10,567.75,573,565.75,568,174
20090701|2008-11-10 19:00,11,567.25,567.25,567.25,567.25,1
20090701|2008-11-10 19:30,11,566,566,566,566,1
20090701|2008-11-10 20:00,11,565.5,567,564.25,567,10
20090701|2008-11-10 21:30,11,564.25,564.25,564.25,564.25,1
20090701|2008-11-10 22:00,11,565.75,565.75,565.75,565.75,1
20090701|2008-11-11 09:30,11,563,563,555,559.25,81
20090701|2008-11-11 10:00,11,559,563.5,557.25,558.75,97
20090701|2008-11-11 10:30,11,560,564,560,561.75,37
20090701|2008-11-11 11:00,11,561.5,562.5,561,561.75,39
20090701|2008-11-11 11:30,11,561.5,564.75,561.25,564.5,31
20090701|2008-11-11 12:00,11,563,568,563,564.75,43
20090701|2008-11-11 12:30,11,565.25,567.75,563,567.75,86
20090701|2008-11-11 13:00,11,568,575,566.5,573,224
20090701|2008-11-11 18:00,12,570.75,573.25,569.5,572.5,62
20090701|2008-11-11 18:30,12,570.75,570.75,570.75,570.75,5
20090701|2008-11-11 19:30,12,573,573,573,573,1
20090701|2008-11-11 23:00,12,572.75,572.75,572.75,572.75,1
20090701|2008-11-12 03:00,12,571,571,571,571,1
20090701|2008-11-12 05:30,12,566,566,566,566,1
20090701|2008-11-12 09:30,12,564.75,571.5,557.75,571.5,808
20090701|2008-11-12 10:00,12,571,576.5,567.75,576.5,137
20090701|2008-11-12 10:30,12,578.25,578.25,575.5,577.5,16
20090701|2008-11-12 11:00,12,578,578,574.75,577.25,74
20090701|2008-11-12 11:30,12,577.75,602.5,577.75,595.5,380
20090701|2008-11-12 12:00,12,596.5,597,585.25,585.25,64
20090701|2008-11-12 12:30,12,585.75,587,581.75,586,128
20090701|2008-11-12 13:00,12,586,588.75,579,579,59
20090701|2008-11-12 18:00,13,582,582,582,582,1
20090701|2008-11-12 23:30,13,573,573,573,573,7
20090701|2008-11-13 01:30,13,573,573,573,573,2
20090701|2008-11-13 03:30,13,576.5,576.5,576.5,576.5,1
20090701|2008-11-13 05:00,13,574,574,574,574,3
20090701|2008-11-13 05:30,13,574.25,574.25,574.25,574.25,1
20090701|2008-11-13 09:30,13,585,600,579.25,600,129
20090701|2008-11-13 10:00,13,600,601,595.5,599.25,167
20090701|2008-11-13 10:30,13,599,615.25,597,597.5,181
20090701|2008-11-13 11:00,13,598.5,598.5,586,587,78
20090701|2008-11-13 11:30,13,587.5,587.5,573.25,575,262
20090701|2008-11-13 12:00,13,574,577.75,570.5,577,152
20090701|2008-11-13 12:30,13,579.25,592,579.25,585.75,376
20090701|2008-11-13 13:00,13,588.5,595.25,583.5,584.75,57
20090701|2008-11-13 18:00,14,596.75,601.75,596.75,598,73
20090701|2008-11-13 19:00,14,597,597,597,597,2
20090701|2008-11-13 21:30,14,590.25,590.25,590.25,590.25,2
20090701|2008-11-13 22:30,14,590.75,590.75,590.75,590.75,2
20090701|2008-11-14 00:30,14,590,590,590,590,1
20090701|2008-11-14 01:00,14,590,590,590,590,4
20090701|2008-11-14 03:00,14,594,594,594,594,2
20090701|2008-11-14 05:30,14,589.25,589.25,589.25,589.25,4
20090701|2008-11-14 09:30,14,589.25,594,579.25,590.25,164
20090701|2008-11-14 10:00,14,595,597,590.25,596.25,31
20090701|2008-11-14 10:30,14,594.75,598,594.25,597.75,29
20090701|2008-11-14 11:00,14,597.25,597.75,590,590,59
20090701|2008-11-14 11:30,14,590.5,600.25,590.5,598.25,46
20090701|2008-11-14 12:00,14,597,602,596.75,599.75,118
20090701|2008-11-14 12:30,14,599.75,608.5,599.75,605.75,89
20090701|2008-11-14 13:00,14,604.5,605.5,602,605.5,88
20090701|2008-11-16 18:00,17,600,613.75,600,610.5,54
20090701|2008-11-16 18:30,17,614.5,614.5,606.5,606.5,2
20090701|2008-11-16 19:00,17,609,609,609,609,1
20090701|2008-11-16 19:30,17,610,611.25,610,611.25,2
20090701|2008-11-16 22:30,17,609,609,609,609,17
20090701|2008-11-16 23:00,17,609,609,609,609,78
20090701|2008-11-16 23:30,17,609,609,609,609,6
20090701|2008-11-17 00:00,17,609,609,607,607,3
20090701|2008-11-17 00:30,17,607,607,607,607,4
20090701|2008-11-17 02:00,17,598.5,598.5,598.25,598.25,11
20090701|2008-11-17 04:30,17,602.75,602.75,602.75,602.75,2
20090701|2008-11-17 05:00,17,597,597,597,597,1
20090701|2008-11-17 09:30,17,600,605,595.5,597.75,257
20090701|2008-11-17 10:00,17,599,602.75,591.75,594.5,146
20090701|2008-11-17 10:30,17,593,593.5,585.25,590.75,249
20090701|2008-11-17 11:00,17,590.25,590.25,585.5,588.75,133
20090701|2008-11-17 11:30,17,587.25,590.25,585,587.25,84
20090701|2008-11-17 12:00,17,585,586.5,584.25,585,47
20090701|2008-11-17 12:30,17,585,587.5,579.25,580.5,113
20090701|2008-11-17 13:00,17,580.5,583,574.5,581.75,81
20090701|2008-11-17 18:00,18,584,584,577.25,580,4
20090701|2008-11-17 21:00,18,579.5,579.5,579,579,10
20090701|2008-11-17 22:00,18,578.75,578.75,578.25,578.25,28
20090701|2008-11-18 09:30,18,580,587.75,578.25,584.75,186
20090701|2008-11-18 10:00,18,585.5,590.5,584.5,588.5,151
20090701|2008-11-18 10:30,18,588.5,596,588.5,595.5,179
20090701|2008-11-18 11:00,18,592.75,594.5,589.25,593,21
20090701|2008-11-18 11:30,18,589,589,580,580.25,91
20090701|2008-11-18 12:00,18,583.5,583.5,578.25,582.25,59
20090701|2008-11-18 12:30,18,582.75,584.75,580.5,584.75,9
20090701|2008-11-18 13:00,18,583,584,577.5,578,56
20090701|2008-11-18 18:30,19,578.25,578.25,578.25,578.25,1
20090701|2008-11-19 00:30,19,577.5,577.5,577,577.25,12
20090701|2008-11-19 01:30,19,577.75,577.75,577.75,577.75,2
20090701|2008-11-19 02:00,19,579,579,579,579,10
20090701|2008-11-19 03:30,19,575.75,575.75,575,575,3
20090701|2008-11-19 05:00,19,578.25,578.25,578.25,578.25,6
20090701|2008-11-19 09:30,19,580,587.75,573.75,574.5,160
20090701|2008-11-19 10:00,19,573.5,576.25,573.5,574,50
20090701|2008-11-19 10:30,19,574.5,578.25,574,578.25,34
20090701|2008-11-19 11:00,19,579.75,579.75,577.5,578.25,19
20090701|2008-11-19 11:30,19,579.75,583,579.5,582,33
20090701|2008-11-19 12:00,19,582.75,584.25,578.5,578.5,75
20090701|2008-11-19 12:30,19,578.75,578.75,576.25,576.25,45
20090701|2008-11-19 13:00,19,576,576,574,574.75,36
20090701|2008-11-19 18:00,20,570,570,568.75,569,6
20090701|2008-11-19 19:00,20,570.5,570.5,570.5,570.5,1
20090701|2008-11-19 20:30,20,569.75,569.75,569.75,569.75,1
20090701|2008-11-19 21:30,20,569.75,571,569.75,571,3
20090701|2008-11-20 02:00,20,569.75,569.75,567.75,568,105
20090701|2008-11-20 04:00,20,568.25,568.25,568.25,568.25,1
20090701|2008-11-20 05:30,20,568.25,568.25,568.25,568.25,2
20090701|2008-11-20 09:30,20,567,567,548.25,553.5,293
20090701|2008-11-20 10:00,20,554.75,558.75,553,554.25,88
20090701|2008-11-20 10:30,20,554,560.25,553.75,559,77
20090701|2008-11-20 11:00,20,557.5,559.25,553.5,559,13
20090701|2008-11-20 11:30,20,557.5,560.5,557,560.25,63
20090701|2008-11-20 12:00,20,558,559.25,557.5,559,26
20090701|2008-11-20 12:30,20,559.5,560.25,558.25,560,34
20090701|2008-11-20 13:00,20,562.5,562.75,557,558.25,25
20090701|2008-11-20 18:00,21,555,555,548.75,549,44
20090701|2008-11-20 18:30,21,548,548,547,547,45
20090701|2008-11-20 19:30,21,548,549,548,549,15
20090701|2008-11-20 20:30,21,548.25,548.25,548.25,548.25,6
20090701|2008-11-20 21:00,21,551,551,551,551,3
20090701|2008-11-20 21:30,21,550,550,550,550,1
20090701|2008-11-20 22:00,21,551,551,551,551,1
20090701|2008-11-20 22:30,21,551.25,551.25,551.25,551.25,3
20090701|2008-11-20 23:30,21,557.5,557.75,557.5,557.75,6
20090701|2008-11-21 05:30,21,554.5,554.5,554.5,554.5,1
20090701|2008-11-21 09:30,21,556.25,558.5,554.25,554.25,129
20090701|2008-11-21 10:00,21,553,553,549,550,152
20090701|2008-11-21 10:30,21,551.25,552,549,549,25
20090701|2008-11-21 11:00,21,549,551,549,550.25,12
20090701|2008-11-21 11:30,21,551.25,552.75,550.5,550.5,28
20090701|2008-11-21 12:00,21,549.25,549.75,545.5,546.25,73
20090701|2008-11-21 12:30,21,546.25,550.25,543.5,550.25,142
20090701|2008-11-21 13:00,21,549,551,544,544.75,228
20090701|2008-11-23 18:30,24,551.5,551.5,551.5,551.5,1
20090701|2008-11-23 20:00,24,550.5,550.5,550.5,550.5,3
20090701|2008-11-24 00:00,24,550.75,550.75,550.75,550.75,3
20090701|2008-11-24 02:00,24,550.5,551.25,550.5,551.25,8
20090701|2008-11-24 04:00,24,553,553,553,553,4
20090701|2008-11-24 04:30,24,553,553,553,553,1
20090701|2008-11-24 05:30,24,555,556.5,555,555.75,6
20090701|2008-11-24 09:30,24,553.5,601.25,553.5,590,444
20090701|2008-11-24 10:00,24,590.25,592.5,583.25,592,259
20090701|2008-11-24 10:30,24,592.5,592.5,584.25,587.25,28
20090701|2008-11-24 11:00,24,587,587.25,582.5,582.75,48
20090701|2008-11-24 11:30,24,585,586,584.5,584.5,19
20090701|2008-11-24 12:00,24,581.75,582.25,580,580,19
20090701|2008-11-24 12:30,24,579,583.75,574.75,583.75,45
20090701|2008-11-24 13:00,24,582,586,577.5,585.5,86
20090701|2008-11-24 18:00,25,583.25,583.25,583,583,20
20090701|2008-11-24 18:30,25,583,583,583,583,8
20090701|2008-11-24 19:00,25,582.5,583,582.5,583,9
20090701|2008-11-24 20:00,25,583,583,583,583,1
20090701|2008-11-24 20:30,25,583,583,582.5,582.5,21
20090701|2008-11-24 22:30,25,580.5,580.5,580.5,580.5,5
20090701|2008-11-24 23:00,25,579.75,579.75,579.75,579.75,2
20090701|2008-11-25 00:30,25,581.25,581.25,581.25,581.25,4
20090701|2008-11-25 01:00,25,580.5,580.5,580.5,580.5,6
20090701|2008-11-25 04:30,25,579.5,579.5,579.25,579.25,29
20090701|2008-11-25 05:00,25,579,579,578.25,578.25,22
20090701|2008-11-25 05:30,25,578.5,578.5,578,578,50
20090701|2008-11-25 09:30,25,580,582.5,575.25,576.75,466
20090701|2008-11-25 10:00,25,576.5,579.75,575.25,578,75
20090701|2008-11-25 10:30,25,578.75,581.75,578,580.75,82
20090701|2008-11-25 11:00,25,581,584.75,580.5,584.75,102
20090701|2008-11-25 11:30,25,585,585.75,582,582,11
20090701|2008-11-25 12:00,25,584.5,585.75,584.5,585.75,3
20090701|2008-11-25 12:30,25,586,587.5,584,584,10
20090701|2008-11-25 13:00,25,582.25,582.75,578.25,581,127
20090701|2008-11-25 18:00,26,585,585,580,580,3
20090701|2008-11-25 18:30,26,580.25,580.25,580.25,580.25,18
20090701|2008-11-25 20:30,26,580,580,580,580,1
20090701|2008-11-25 21:00,26,580,580,580,580,1
20090701|2008-11-25 21:30,26,580,580,580,580,1
20090701|2008-11-25 23:30,26,580,580,580,580,2
20090701|2008-11-26 02:00,26,582,582,582,582,3
20090701|2008-11-26 04:00,26,583,583,583,583,5
20090701|2008-11-26 04:30,26,583,583,583,583,3
20090701|2008-11-26 05:00,26,583,583,582.75,582.75,8
20090701|2008-11-26 05:30,26,583,583.5,583,583.5,5
20090701|2008-11-26 09:30,26,585.25,590,572.25,577,118
20090701|2008-11-26 10:00,26,576,579.75,573.5,579,87
20090701|2008-11-26 10:30,26,578.75,582.25,578.5,580,13
20090701|2008-11-26 11:00,26,580.75,582.5,579,581.25,29
20090701|2008-11-26 11:30,26,581.75,582,581.25,581.5,41
20090701|2008-11-26 12:00,26,581.5,582.25,580.5,582.25,32
20090701|2008-11-26 12:30,26,581.25,581.25,579.75,580.5,13
20090701|2008-11-26 13:00,26,580.75,582.5,577.25,581.25,130
20090701|2008-11-27 18:00,28,589.75,590.5,589.75,590.5,4
20090701|2008-11-27 18:30,28,587,587,587,587,2
20090701|2008-11-27 21:30,28,585,585,585,585,1
20090701|2008-11-27 23:00,28,586.25,586.25,586.25,586.25,1
20090701|2008-11-27 23:30,28,585,585,585,585,1
20090701|2008-11-28 03:30,28,581,581,581,581,1
20090701|2008-11-28 04:30,28,580.5,580.5,580.5,580.5,7
20090701|2008-11-28 09:30,28,579.75,585.5,579.75,584.75,204
20090701|2008-11-28 10:00,28,583.5,584.25,582.75,583,27
20090701|2008-11-28 10:30,28,580.25,580.25,577,577,17
20090701|2008-11-28 11:00,28,577.75,578.25,576.75,577.25,31
20090701|2008-11-28 11:30,28,579.5,592,579.5,591.25,343
20090701|2008-11-30 18:00,1,587.5,588,584.75,585,13
20090701|2008-11-30 19:00,1,584,584.5,584,584.5,2
20090701|2008-11-30 19:30,1,584.5,585,584.5,585,3
20090701|2008-11-30 20:30,1,585,585,584.75,585,9
20090701|2008-11-30 21:00,1,585.25,585.25,585.25,585.25,1
20090701|2008-11-30 22:00,1,584.5,584.5,584.5,584.5,1
20090701|2008-12-01 01:00,1,584.25,584.25,583.75,583.75,3
20090701|2008-12-01 01:30,1,584.25,584.25,583.25,583.25,6
20090701|2008-12-01 03:00,1,581.25,581.25,581.25,581.25,5
20090701|2008-12-01 04:00,1,577.75,577.75,577,577,11
20090701|2008-12-01 04:30,1,572.75,575.5,571,575.5,12
20090701|2008-12-01 05:00,1,571.75,571.75,571.75,571.75,4
20090701|2008-12-01 09:30,1,571.75,571.75,553.5,553.75,368
20090701|2008-12-01 10:00,1,552.5,552.75,549.25,550.75,181
20090701|2008-12-01 10:30,1,550.5,553.75,550.25,553.5,129
20090701|2008-12-01 11:00,1,553.5,554.5,549.75,551.5,84
20090701|2008-12-01 11:30,1,552.75,554,552.25,552.25,36
20090701|2008-12-01 12:00,1,552,554,552,552.75,40
20090701|2008-12-01 12:30,1,552,553.5,551.25,553.5,42
20090701|2008-12-01 13:00,1,552.75,557,551,556,202
20090701|2008-12-01 18:00,2,554.25,555.5,554.25,555.5,5
20090701|2008-12-01 18:30,2,555,555,554.75,554.75,21
20090701|2008-12-01 20:30,2,556.75,556.75,555.75,555.75,10
20090701|2008-12-01 21:30,2,556.5,557.75,556,557.75,8
20090701|2008-12-02 00:00,2,557,557,557,557,2
20090701|2008-12-02 00:30,2,557,557.5,557,557.5,28
20090701|2008-12-02 01:00,2,557,557.75,557,557.75,9
20090701|2008-12-02 01:30,2,559,559,558.75,558.75,3
20090701|2008-12-02 05:30,2,560,560,560,560,16
20090701|2008-12-02 09:30,2,562,564,550,550.5,290
20090701|2008-12-02 10:00,2,549.75,553.75,549.75,553,132
20090701|2008-12-02 10:30,2,553,555,551.25,554.75,18
20090701|2008-12-02 11:00,2,554.75,557.5,554.25,557.25,34
20090701|2008-12-02 11:30,2,555.5,555.5,553.5,553.5,59
20090701|2008-12-02 12:00,2,554.25,556.5,553,556.5,96
20090701|2008-12-02 12:30,2,553.25,553.25,550.75,551.75,32
20090701|2008-12-02 13:00,2,554,556.5,550.75,556,70
20090701|2008-12-02 18:00,3,557,557.5,557,557.5,2
20090701|2008-12-02 18:30,3,555,555,555,555,1
20090701|2008-12-02 19:30,3,557,558,557,558,3
20090701|2008-12-02 21:00,3,556.5,556.5,556.5,556.5,1
20090701|2008-12-02 21:30,3,557.25,557.25,557.25,557.25,1
20090701|2008-12-02 22:00,3,557.25,557.25,557.25,557.25,19
20090701|2008-12-02 23:30,3,556.5,556.5,556.5,556.5,5
20090701|2008-12-03 00:00,3,557,557,557,557,1
20090701|2008-12-03 00:30,3,556.75,556.75,556.75,556.75,1
20090701|2008-12-03 01:00,3,556.75,556.75,556.75,556.75,5
20090701|2008-12-03 01:30,3,556.75,556.75,556,556,2
20090701|2008-12-03 02:30,3,555.75,555.75,555.75,555.75,2
20090701|2008-12-03 03:00,3,555.5,555.5,555.5,555.5,7
20090701|2008-12-03 03:30,3,555,555,554.5,554.5,2
20090701|2008-12-03 04:00,3,552.75,552.75,552.75,552.75,2
20090701|2008-12-03 04:30,3,552.75,552.75,552.75,552.75,28
20090701|2008-12-03 05:30,3,552,553,552,553,9
20090701|2008-12-03 09:30,3,554,560,547,556,239
20090701|2008-12-03 10:00,3,558.5,560.25,558.5,559.5,31
20090701|2008-12-03 10:30,3,559.25,560.5,558.5,558.75,97
20090701|2008-12-03 11:00,3,558.25,559,556,558.75,27
20090701|2008-12-03 11:30,3,556.5,556.5,553.25,553.5,36
20090701|2008-12-03 12:00,3,554,554.25,549,549,45
20090701|2008-12-03 12:30,3,549.25,550.75,547.25,549.5,99
20090701|2008-12-03 13:00,3,549.75,550.25,545,545.75,258
20090701|2008-12-03 18:00,4,547,547,543,543,67
20090701|2008-12-03 19:00,4,543.75,543.75,542.5,542.5,8
20090701|2008-12-03 20:30,4,544,544,544,544,1
20090701|2008-12-03 21:00,4,543,543,542,542,3
20090701|2008-12-03 21:30,4,542,542,542,542,2
20090701|2008-12-03 22:00,4,542,542,542,542,4
20090701|2008-12-03 22:30,4,542,542,541,541,22
20090701|2008-12-03 23:30,4,541,541,541,541,20
20090701|2008-12-04 00:30,4,541,541,541,541,20
20090701|2008-12-04 01:00,4,540,540,540,540,1
20090701|2008-12-04 02:00,4,543,543,543,543,1
20090701|2008-12-04 03:30,4,541.5,541.5,541.5,541.5,1
20090701|2008-12-04 04:00,4,541.25,541.25,541.25,541.25,1
20090701|2008-12-04 05:30,4,542,542,542,542,2
20090701|2008-12-04 09:30,4,542.5,542.5,527,528.5,684
20090701|2008-12-04 10:00,4,528.25,528.25,520,524.75,368
20090701|2008-12-04 10:30,4,523.5,524.25,522.75,523.75,79
20090701|2008-12-04 11:00,4,524,525.75,516.5,516.5,240
20090701|2008-12-04 11:30,4,518.75,520,516.5,519.5,270
20090701|2008-12-04 12:00,4,519.25,519.75,517.25,518,50
20090701|2008-12-04 12:30,4,517.5,522,516.75,519.5,215
20090701|2008-12-04 13:00,4,519.5,521.75,511.25,511.25,330
20090701|2008-12-04 18:00,5,509,509.25,507,508.75,29
20090701|2008-12-04 18:30,5,508.75,508.75,508.25,508.25,3
20090701|2008-12-04 19:00,5,508,508,508,508,1
20090701|2008-12-04 20:00,5,508,509.5,508,509.5,7
20090701|2008-12-04 20:30,5,509,509,509,509,1
20090701|2008-12-04 21:00,5,509.5,509.5,509.5,509.5,3
20090701|2008-12-04 21:30,5,509.5,509.5,509.25,509.25,3
20090701|2008-12-04 23:00,5,508.25,509.25,508,509.25,5
20090701|2008-12-05 00:00,5,509.5,509.5,509.5,509.5,1
20090701|2008-12-05 01:00,5,508.5,508.5,508.5,508.5,1
20090701|2008-12-05 02:30,5,508.25,508.25,508,508,20
20090701|2008-12-05 03:00,5,507.75,507.75,507.5,507.5,11
20090701|2008-12-05 03:30,5,508.25,508.75,508,508,16
20090701|2008-12-05 04:00,5,508.5,509.75,508,509.75,12
20090701|2008-12-05 04:30,5,510.25,511.5,510.25,511.5,3
20090701|2008-12-05 09:30,5,508.75,509,499.25,503.75,544
20090701|2008-12-05 10:00,5,504.25,506.25,497,497,88
20090701|2008-12-05 10:30,5,499,504.75,499,502.5,202
20090701|2008-12-05 11:00,5,502.75,506.75,502.25,502.25,87
20090701|2008-12-05 11:30,5,502.25,502.75,498.75,500,88
20090701|2008-12-05 12:00,5,498.5,501.25,498.25,499.75,149
20090701|2008-12-05 12:30,5,499.5,507.25,498.75,504.5,267
20090701|2008-12-05 13:00,5,504,509.25,499.5,501,327
20090701|2008-12-07 18:00,8,501.5,508,501.5,508,9
20090701|2008-12-07 18:30,8,506.75,506.75,505.25,505.75,8
20090701|2008-12-07 19:00,8,506.5,507,506.5,507,2
20090701|2008-12-07 19:30,8,507,508.5,507,508.5,15
20090701|2008-12-07 20:30,8,507.25,507.25,506.25,506.25,3
20090701|2008-12-07 21:00,8,505.75,507,505.75,507,2
20090701|2008-12-07 21:30,8,507.5,508,507.5,508,2
20090701|2008-12-07 22:00,8,508.5,508.5,508.5,508.5,1
20090701|2008-12-07 23:30,8,507.75,507.75,507.5,507.5,4
20090701|2008-12-08 00:00,8,509,509,509,509,2
20090701|2008-12-08 01:00,8,509,509,509,509,9
20090701|2008-12-08 01:30,8,509.5,511,509.5,511,4
20090701|2008-12-08 02:00,8,511.5,517.5,511.5,517.5,13
20090701|2008-12-08 02:30,8,516.25,516.25,515.75,515.75,2
20090701|2008-12-08 03:00,8,517,518,516.75,516.75,4
20090701|2008-12-08 03:30,8,516.25,517,515.75,517,3
20090701|2008-12-08 05:00,8,515.75,515.75,515.75,515.75,1
20090701|2008-12-08 05:30,8,517,518.5,517,518.5,22
20090701|2008-12-08 09:30,8,515.25,525,514,523,533
20090701|2008-12-08 10:00,8,523.5,526.5,517.25,519.5,165
20090701|2008-12-08 10:30,8,520,522,517.25,517.25,153
20090701|2008-12-08 11:00,8,516.75,519.25,514.75,518.5,212
20090701|2008-12-08 11:30,8,518,518,515.5,515.5,88
20090701|2008-12-08 12:00,8,515.5,518,515,516,20
20090701|2008-12-08 12:30,8,515.25,515.25,510.75,514.5,188
20090701|2008-12-08 13:00,8,513.25,519.5,513.25,519.5,75
20090701|2008-12-08 18:00,9,516,516,515.5,515.5,2
20090701|2008-12-08 19:00,9,516.75,516.75,516.75,516.75,1
20090701|2008-12-08 19:30,9,515.5,515.5,515.25,515.25,3
20090701|2008-12-08 20:00,9,515.25,515.5,515.25,515.5,2
20090701|2008-12-08 21:00,9,516.75,516.75,516.75,516.75,1
20090701|2008-12-08 23:00,9,515.25,515.25,512.5,514.25,10
20090701|2008-12-08 23:30,9,514.75,516,514.75,516,60
20090701|2008-12-09 00:30,9,515,515,514,514,3
20090701|2008-12-09 01:00,9,513.5,513.5,513.5,513.5,1
20090701|2008-12-09 01:30,9,514.75,514.75,514.75,514.75,1
20090701|2008-12-09 02:00,9,515.25,515.25,515.25,515.25,1
20090701|2008-12-09 02:30,9,514,514,513.25,513.25,4
20090701|2008-12-09 03:00,9,514.25,514.75,514.25,514.75,3
20090701|2008-12-09 04:00,9,514.75,514.75,514.75,514.75,18
20090701|2008-12-09 05:00,9,515.25,515.25,515.25,515.25,1
20090701|2008-12-09 05:30,9,514.75,516.75,514.75,516.75,15
20090701|2008-12-09 09:30,9,517.25,523.75,515,522.5,260
20090701|2008-12-09 10:00,9,521.5,522,517,519.25,19
20090701|2008-12-09 10:30,9,519,522.75,518.75,522.75,56
20090701|2008-12-09 11:00,9,522.25,525.5,521.75,521.75,50
20090701|2008-12-09 11:30,9,522,524.5,521.25,524.5,41
20090701|2008-12-09 12:00,9,523.25,523.25,520.5,520.5,42
20090701|2008-12-09 12:30,9,521,521,518.5,518.75,36
20090701|2008-12-09 13:00,9,519.25,519.25,514.5,514.5,148
20090701|2008-12-09 18:30,10,515,515,515,515,1
20090701|2008-12-09 20:00,10,516,516.5,516,516.5,2
20090701|2008-12-09 20:30,10,517,517,517,517,1
20090701|2008-12-09 21:00,10,517,517,517,517,3
20090701|2008-12-09 21:30,10,516.5,516.5,515,515,27
20090701|2008-12-09 22:00,10,515.5,515.5,514.75,514.75,11
20090701|2008-12-09 23:00,10,515.25,515.25,515.25,515.25,7
20090701|2008-12-09 23:30,10,515,515,515,515,4
20090701|2008-12-10 02:00,10,516,519,516,517.25,11
20090701|2008-12-10 02:30,10,518.5,519,518.5,519,2
20090701|2008-12-10 03:00,10,519.5,520,519.5,520,2
20090701|2008-12-10 03:30,10,520.5,522,520.5,520.75,9
20090701|2008-12-10 04:00,10,520.75,521,519.75,519.75,13
20090701|2008-12-10 05:00,10,521,521,519.75,519.75,17
20090701|2008-12-10 05:30,10,519.75,521,519.75,521,12
20090701|2008-12-10 09:30,10,522,530,520.75,523.75,231
20090701|2008-12-10 10:00,10,522.75,525,521.75,524.25,84
20090701|2008-12-10 10:30,10,524.25,531,524.25,528.75,156
20090701|2008-12-10 11:00,10,530,534.5,529.5,532.25,80
20090701|2008-12-10 11:30,10,532.25,533,530.25,531.25,110
20090701|2008-12-10 12:00,10,530.75,534.25,530.75,534.25,65
20090701|2008-12-10 12:30,10,534.5,537.5,531,531,178
20090701|2008-12-10 13:00,10,531.5,536.75,524.25,534.75,291
20090701|2008-12-10 18:00,11,536,536,535,535,6
20090701|2008-12-10 18:30,11,535,535,535,535,5
20090701|2008-12-10 19:30,11,533,533,533,533,10
20090701|2008-12-10 21:30,11,532.5,532.5,531.5,531.5,3
20090701|2008-12-10 23:00,11,530,530,530,530,1
20090701|2008-12-10 23:30,11,529.5,529.5,529.5,529.5,1
20090701|2008-12-11 00:00,11,530.5,532,530.5,532,26
20090701|2008-12-11 02:00,11,532,532,532,532,5
20090701|2008-12-11 02:30,11,530,530,528,528,5
20090701|2008-12-11 03:00,11,529.25,529.25,529.25,529.25,1
20090701|2008-12-11 03:30,11,529.75,530.75,529.5,530.75,4
20090701|2008-12-11 04:00,11,531.25,532,531.25,532,11
20090701|2008-12-11 04:30,11,534.25,535,534.25,535,16
20090701|2008-12-11 05:30,11,535,535,535,535,1
20090701|2008-12-11 09:30,11,535,539.25,529.5,537.5,193
20090701|2008-12-11 10:00,11,538.75,538.75,532.75,534,135
20090701|2008-12-11 10:30,11,534.5,535.75,533.25,534.5,105
20090701|2008-12-11 11:00,11,535,540,534.5,540,69
20090701|2008-12-11 11:30,11,541.5,542,540,542,75
20090701|2008-12-11 12:00,11,542.75,542.75,537.75,539,40
20090701|2008-12-11 12:30,11,540.25,540.75,533.5,533.5,28
20090701|2008-12-11 13:00,11,535,535,532.75,533.5,65
20090701|2008-12-11 18:00,12,532.5,532.5,526,527,36
20090701|2008-12-11 18:30,12,525.75,525.75,525.75,525.75,7
20090701|2008-12-11 20:30,12,525.75,527.75,525.75,527.5,12
20090701|2008-12-11 21:00,12,527,527,527,527,1
20090701|2008-12-11 21:30,12,525.75,525.75,525.75,525.75,3
20090701|2008-12-11 22:00,12,525.25,525.25,525.25,525.25,1
20090701|2008-12-11 22:30,12,522.75,522.75,522.75,522.75,5
20090701|2008-12-11 23:30,12,523.75,523.75,523.5,523.5,2
20090701|2008-12-12 01:00,12,522.25,522.25,522,522,5
20090701|2008-12-12 05:00,12,522,522,522,522,3
20090701|2008-12-12 05:30,12,522,522,522,522,1
20090701|2008-12-12 09:30,12,518.5,524.25,515,524.25,364
20090701|2008-12-12 10:00,12,524.5,525.5,521,525.5,42
20090701|2008-12-12 10:30,12,523.5,529.75,523.5,528,34
20090701|2008-12-12 11:00,12,529.25,540,529.25,540,69
20090701|2008-12-12 11:30,12,540.5,557,539.75,549.5,210
20090701|2008-12-12 12:00,12,548.25,550.5,544,546,339
20090701|2008-12-12 12:30,12,544.5,544.5,536.75,541.5,117
20090701|2008-12-12 13:00,12,540.25,548.25,536.75,536.75,193
20090701|2008-12-14 18:00,15,544,549.25,544,549.25,7
20090701|2008-12-14 18:30,15,549,552,549,552,41
20090701|2008-12-14 19:00,15,549.5,549.5,549.5,549.5,1
20090701|2008-12-14 19:30,15,549.25,549.25,549.25,549.25,1
20090701|2008-12-14 20:00,15,549.5,549.5,549.5,549.5,2
20090701|2008-12-14 21:00,15,550.75,550.75,550.75,550.75,2
20090701|2008-12-14 22:30,15,550.75,550.75,550.75,550.75,3
20090701|2008-12-14 23:00,15,551.5,551.5,551.5,551.5,1
20090701|2008-12-15 00:00,15,551.5,551.5,551.5,551.5,1
20090701|2008-12-15 01:00,15,553,553.75,553,553.75,6
20090701|2008-12-15 01:30,15,553,553,549,549,6
20090701|2008-12-15 02:30,15,544,545.25,544,544,3
20090701|2008-12-15 03:00,15,543.5,543.5,542.5,542.5,8
20090701|2008-12-15 03:30,15,543.75,545.25,543.75,545.25,4
20090701|2008-12-15 04:00,15,546.75,546.75,546.75,546.75,1
20090701|2008-12-15 04:30,15,547,548,547,548,20
20090701|2008-12-15 09:30,15,550,560,548.25,550,397
20090701|2008-12-15 10:00,15,549.5,553.25,546.75,549.25,207
20090701|2008-12-15 10:30,15,549.25,552.5,548.75,551.25,70
20090701|2008-12-15 11:00,15,551.25,552.5,550,550.5,33
20090701|2008-12-15 11:30,15,550,551.5,546.75,546.75,35
20090701|2008-12-15 12:00,15,546.75,550,545,550,37
20090701|2008-12-15 12:30,15,548.75,553,546.25,552.5,45
20090701|2008-12-15 13:00,15,552,553,543.25,543.5,257
20090701|2008-12-15 18:00,16,545,545,544,544,6
20090701|2008-12-15 19:00,16,543.5,543.75,542.5,543.75,4
20090701|2008-12-15 19:30,16,543.25,543.25,543,543,4
20090701|2008-12-15 22:30,16,543.75,544.25,543,543,7
20090701|2008-12-15 23:00,16,544.25,544.25,544.25,544.25,4
20090701|2008-12-16 01:30,16,543,543,541,541,5
20090701|2008-12-16 02:00,16,542.25,542.25,542.25,542.25,1
20090701|2008-12-16 03:30,16,542.75,543.75,542.75,543.75,3
20090701|2008-12-16 04:00,16,544.25,544.25,544.25,544.25,1
20090701|2008-12-16 04:30,16,544.75,546.25,544.75,546.25,6
20090701|2008-12-16 05:00,16,545,546.25,545,546.25,2
20090701|2008-12-16 09:30,16,541,554,541,552.5,317
20090701|2008-12-16 10:00,16,554,559,554,557,274
20090701|2008-12-16 10:30,16,557,568.25,557,563.75,222
20090701|2008-12-16 11:00,16,563.75,575.5,563.5,572,190
20090701|2008-12-16 11:30,16,571.75,573.25,567.5,569,137
20090701|2008-12-16 12:00,16,569.25,572.75,568.75,572.25,130
20090701|2008-12-16 12:30,16,570.75,572.75,569.75,571.75,50
20090701|2008-12-16 13:00,16,571.5,571.75,566.75,567.25,132
20090701|2008-12-16 18:00,17,580,584,574.25,580,51
20090701|2008-12-16 18:30,17,577.5,577.5,577.5,577.5,1
20090701|2008-12-16 19:00,17,574.25,574.5,574.25,574.5,2
20090701|2008-12-16 20:00,17,571.75,572.5,571.75,572.5,3
20090701|2008-12-16 21:30,17,575.25,575.25,575.25,575.25,1
20090701|2008-12-16 22:00,17,575.25,576,575,576,11
20090701|2008-12-16 22:30,17,579,579,579,579,2
20090701|2008-12-17 02:30,17,577,577,575,575,115
20090701|2008-12-17 04:00,17,577,577,577,577,4
20090701|2008-12-17 05:00,17,578.25,578.25,577.5,577.5,79
20090701|2008-12-17 05:30,17,577.25,580,576.75,580,73
20090701|2008-12-17 09:30,17,577,583,574.5,575.75,487
20090701|2008-12-17 10:00,17,575.25,576.5,567.5,567.5,193
20090701|2008-12-17 10:30,17,567,573.25,566.25,573,115
20090701|2008-12-17 11:00,17,572.5,579.25,572.5,577.5,84
20090701|2008-12-17 11:30,17,577.5,577.5,572.25,574.75,132
20090701|2008-12-17 12:00,17,574,578.25,573.5,577,197
20090701|2008-12-17 12:30,17,577.75,580,576.75,576.75,50
20090701|2008-12-17 13:00,17,576.5,585.25,574.25,585.25,295
20090701|2008-12-17 18:30,18,583,583,582.5,582.5,11
20090701|2008-12-17 22:00,18,582.75,582.75,582.75,582.75,1
20090701|2008-12-17 22:30,18,582.75,582.75,582.25,582.25,40
20090701|2008-12-18 00:00,18,582.25,582.25,582.25,582.25,5
20090701|2008-12-18 04:00,18,587,589.5,587,589.25,5
20090701|2008-12-18 04:30,18,589.75,592,589.75,590,42
20090701|2008-12-18 05:00,18,587,587,587,587,3
20090701|2008-12-18 05:30,18,590.5,590.5,590.5,590.5,3
20090701|2008-12-18 09:30,18,588.25,589.5,583,588.5,431
20090701|2008-12-18 10:00,18,588.5,588.5,579,582.5,87
20090701|2008-12-18 10:30,18,582.75,587.25,581.75,587.25,117
20090701|2008-12-18 11:00,18,586.75,589.75,586,586,46
20090701|2008-12-18 11:30,18,587.25,589.5,586.5,589,40
20090701|2008-12-18 12:00,18,587.75,591.5,587.5,589,142
20090701|2008-12-18 12:30,18,589.5,589.5,587,588.75,56
20090701|2008-12-18 13:00,18,588.5,600,588.5,595.75,249
20090701|2008-12-18 18:00,19,594.5,595,594.5,595,2
20090701|2008-12-18 18:30,19,590.5,590.5,588,589,21
20090701|2008-12-18 19:30,19,587.75,587.75,587.75,587.75,1
20090701|2008-12-18 20:00,19,587.75,587.75,587.75,587.75,1
20090701|2008-12-18 22:00,19,587,587,587,587,10
20090701|2008-12-18 23:30,19,587,587,587,587,1
20090701|2008-12-19 00:00,19,587,587,587,587,1
20090701|2008-12-19 00:30,19,585.5,585.5,585.5,585.5,1
20090701|2008-12-19 05:00,19,584.5,584.5,584.5,584.5,1
20090701|2008-12-19 05:30,19,584,584,583.5,584,107
20090701|2008-12-19 09:30,19,586,591,584.75,587,324
20090701|2008-12-19 10:00,19,585.75,588.75,584,586,86
20090701|2008-12-19 10:30,19,586.5,589,586.25,586.25,18
20090701|2008-12-19 11:00,19,585.5,586.75,584,586.75,86
20090701|2008-12-19 11:30,19,586.5,586.5,586,586.25,8
20090701|2008-12-19 12:00,19,586.75,587,585.5,585.5,7
20090701|2008-12-19 12:30,19,585.75,590,585.5,588.25,101
20090701|2008-12-19 13:00,19,589.5,593.5,585,587.25,194
20090701|2008-12-21 18:00,22,586,586,583.25,585,13
20090701|2008-12-21 18:30,22,586.25,586.25,586.25,586.25,2
20090701|2008-12-21 19:00,22,586.5,586.5,586.5,586.5,1
20090701|2008-12-21 19:30,22,588.25,588.25,588.25,588.25,1
20090701|2008-12-21 20:00,22,588.5,590.5,588.5,590.5,48
20090701|2008-12-21 20:30,22,590.5,590.5,590.5,590.5,1
20090701|2008-12-21 21:00,22,590.5,590.5,590.5,590.5,1
20090701|2008-12-21 22:00,22,588,588,588,588,1
20090701|2008-12-22 02:00,22,587.25,587.25,587.25,587.25,2
20090701|2008-12-22 03:30,22,588.25,589,588.25,589,2
20090701|2008-12-22 05:30,22,587.75,587.75,586.5,586.5,10
20090701|2008-12-22 09:30,22,589,591.25,586.5,586.5,467
20090701|2008-12-22 10:00,22,586.75,587.25,585,585.75,40
20090701|2008-12-22 10:30,22,586.5,590,586.25,588.75,45
20090701|2008-12-22 11:00,22,588,588,586.25,586.5,14
20090701|2008-12-22 11:30,22,586,586.75,585,586,20
20090701|2008-12-22 12:00,22,587,589,587,588.5,12
20090701|2008-12-22 12:30,22,588.25,591,588.25,590.75,24
20090701|2008-12-22 13:00,22,590.5,594.5,590.5,593.25,265
20090701|2008-12-22 18:00,23,593.5,593.5,591.5,591.5,6
20090701|2008-12-22 20:00,23,589,589,589,589,2
20090701|2008-12-22 21:00,23,588,588,588,588,1
20090701|2008-12-22 22:00,23,586.25,586.25,586,586,2
20090701|2008-12-23 00:30,23,587,587,587,587,1
20090701|2008-12-23 01:00,23,587,587,587,587,1
20090701|2008-12-23 02:00,23,585.5,585.75,585.5,585.75,5
20090701|2008-12-23 09:30,23,579.25,583,577.5,582,276
20090701|2008-12-23 10:00,23,583.25,587,582.5,585,58
20090701|2008-12-23 10:30,23,585.25,585.25,583.25,584.25,28
20090701|2008-12-23 11:00,23,584.25,585,584.25,584.75,46
20090701|2008-12-23 11:30,23,586.75,590.75,586.75,587.75,54
20090701|2008-12-23 12:00,23,590,596.5,590,595,37
20090701|2008-12-23 12:30,23,598,603.25,597.25,597.75,78
20090701|2008-12-23 13:00,23,597.25,601.5,597.25,597.75,175
20090701|2008-12-23 18:00,24,598,598,598,598,1
20090701|2008-12-23 18:30,24,599.25,599.25,599.25,599.25,2
20090701|2008-12-23 21:00,24,598,598,598,598,1
20090701|2008-12-23 22:00,24,597.25,598,597.25,598,5
20090701|2008-12-23 23:00,24,598,598,598,598,14
20090701|2008-12-23 23:30,24,598,598,598,598,21
20090701|2008-12-24 02:30,24,598,598,598,598,2
20090701|2008-12-24 03:00,24,598.5,598.5,598.5,598.5,10
20090701|2008-12-24 03:30,24,598.5,598.5,598,598,4
20090701|2008-12-24 04:00,24,598,598,598,598,6
20090701|2008-12-24 05:00,24,599,599,599,599,2
20090701|2008-12-24 09:30,24,598.5,605,597.25,603,194
20090701|2008-12-24 10:00,24,603,604.25,602,602.25,97
20090701|2008-12-24 10:30,24,602,604,602,604,16
20090701|2008-12-24 11:00,24,603.75,605,602.25,605,34
20090701|2008-12-24 11:30,24,605,608.75,604.25,605.75,105
20090701|2008-12-26 09:30,26,609,625.25,608,623.5,117
20090701|2008-12-26 10:00,26,623.75,623.75,620.5,621,24
20090701|2008-12-26 10:30,26,621.5,622.75,619,619,22
20090701|2008-12-26 11:00,26,620,622.5,620,622.5,23
20090701|2008-12-26 11:30,26,621.5,622.5,620.5,620.75,29
20090701|2008-12-26 12:00,26,620.75,624.75,620.75,622,43
20090701|2008-12-26 12:30,26,622,623,620,622.75,49
20090701|2008-12-26 13:00,26,621.75,625,620.75,620.75,87
20090701|2008-12-28 18:00,29,626,635,622,633,11
20090701|2008-12-28 20:00,29,633.5,633.5,633.5,633.5,1
20090701|2008-12-28 21:00,29,631.75,631.75,629.5,629.5,11
20090701|2008-12-28 21:30,29,629.5,629.5,629.5,629.5,2
20090701|2008-12-28 22:00,29,630,630,630,630,8
20090701|2008-12-29 02:30,29,631.75,631.75,631.75,631.75,7
20090701|2008-12-29 03:00,29,632.5,633.25,632.5,633.25,17
20090701|2008-12-29 03:30,29,633,633.25,633,633.25,4
20090701|2008-12-29 04:00,29,636.5,636.75,636.5,636.75,12
20090701|2008-12-29 04:30,29,636,636.25,636,636.25,22
20090701|2008-12-29 05:00,29,636.5,638.5,636.5,638.5,11
20090701|2008-12-29 05:30,29,638.25,638.25,638,638,12
20090701|2008-12-29 09:30,29,635,638.5,633.5,636.25,375
20090701|2008-12-29 10:00,29,637,638.75,635,635,186
20090701|2008-12-29 10:30,29,635.25,635.75,629,629.75,49
20090701|2008-12-29 11:00,29,630,630,619.5,619.75,103
20090701|2008-12-29 11:30,29,619.5,619.5,614.25,616.5,126
20090701|2008-12-29 12:00,29,616,618.25,614,618.25,93
20090701|2008-12-29 12:30,29,618.75,624.25,617.75,618.5,38
20090701|2008-12-29 13:00,29,617.5,618,612.5,616,59
20090701|2008-12-29 18:00,30,615,615,615,615,1
20090701|2008-12-29 20:30,30,618,618,618,618,4
20090701|2008-12-29 21:00,30,617,618,617,618,12
20090701|2008-12-30 01:00,30,617.75,617.75,617.75,617.75,1
20090701|2008-12-30 02:00,30,614,614,614,614,13
20090701|2008-12-30 03:30,30,619,619,619,619,2
20090701|2008-12-30 05:00,30,620,620,620,620,1
20090701|2008-12-30 05:30,30,619,619,619,619,1
20090701|2008-12-30 09:30,30,620,620,609,617,257
20090701|2008-12-30 10:00,30,617.25,621,613,620.5,81
20090701|2008-12-30 10:30,30,620,620,618.25,618.5,54
20090701|2008-12-30 11:00,30,618.5,628.75,618.5,624.5,232
20090701|2008-12-30 11:30,30,624.25,625.25,619,620.75,89
20090701|2008-12-30 12:00,30,620,623.75,618.25,621.75,123
20090701|2008-12-30 12:30,30,622.5,625,620.75,625,31
20090701|2008-12-30 13:00,30,624.25,630.25,624.25,626.25,243
20090701|2008-12-30 18:00,31,626,627.25,621,621,8
20090701|2008-12-30 18:30,31,621,621,621,621,8
20090701|2008-12-30 19:00,31,621.25,621.25,621.25,621.25,8
20090701|2008-12-30 20:00,31,620.5,620.5,620.5,620.5,1
20090701|2008-12-30 20:30,31,620,620,620,620,3
20090701|2008-12-31 01:00,31,620,620,620,620,2
20090701|2008-12-31 01:30,31,620,620,620,620,59
20090701|2008-12-31 02:00,31,620,620,620,620,92
20090701|2008-12-31 05:30,31,619,619,616,616,4
20090701|2008-12-31 09:30,31,617,626.5,617,623.25,161
20090701|2008-12-31 10:00,31,623.5,623.5,618.5,619.25,17
20090701|2008-12-31 10:30,31,620,624.25,619,621,52
20090701|2008-12-31 11:00,31,620,623.25,619,620.75,17
20090701|2008-12-31 11:30,31,619.25,623.25,619.25,622,26
20090701|2008-12-31 12:00,31,623,627.5,622,626.25,63
20090701|2008-12-31 12:30,31,627,629,619,627.25,83
20090701|2008-12-31 13:00,31,628,638.25,620.5,637,293
20090701|2009-01-02 09:30,2,630.25,636.75,617,623.5,496
20090701|2009-01-02 10:00,2,626.5,635.25,625.5,634,84
20090701|2009-01-02 10:30,2,635.5,637.5,631.75,635.5,46
20090701|2009-01-02 11:00,2,633,634,626.5,629.25,99
20090701|2009-01-02 11:30,2,629.5,631,624.25,624.25,39
20090701|2009-01-02 12:00,2,623,626,623,625.75,40
20090701|2009-01-02 12:30,2,626,627,623,623,108
20090701|2009-01-02 13:00,2,625,636.5,624.75,633,127
20090701|2009-01-04 18:00,5,635.5,635.5,633.5,633.5,32
20090701|2009-01-04 18:30,5,631.75,631.75,631.75,631.75,1
20090701|2009-01-04 19:00,5,625.5,625.5,625.25,625.25,2
20090701|2009-01-04 21:30,5,627.5,627.5,627.5,627.5,16
20090701|2009-01-04 22:00,5,626.5,627.5,626.5,627.5,9
20090701|2009-01-05 01:00,5,627.25,627.25,627,627.25,4
20090701|2009-01-05 02:00,5,625.5,625.5,625.5,625.5,1
20090701|2009-01-05 04:00,5,622.5,623,622.5,623,6
20090701|2009-01-05 05:30,5,623,624.25,623,624.25,2
20090701|2009-01-05 09:30,5,625,628.5,621.5,623.5,479
20090701|2009-01-05 10:00,5,624,625,623.25,624.5,11
20090701|2009-01-05 10:30,5,624.25,627.25,624,627,47
20090701|2009-01-05 11:00,5,626.5,631.5,625,630.75,254
20090701|2009-01-05 11:30,5,630.75,634,630.75,634,562
20090701|2009-01-05 12:00,5,634.25,636,631.25,634.25,196
20090701|2009-01-05 12:30,5,633.75,634.5,630.75,633.75,96
20090701|2009-01-05 13:00,5,633.5,643,633.5,639.25,602
20090701|2009-01-05 18:00,6,640.75,640.75,638.5,639.75,30
20090701|2009-01-05 18:30,6,639.5,639.5,638.25,638.25,3
20090701|2009-01-05 19:00,6,638,639,637.75,639,5
20090701|2009-01-05 19:30,6,638.25,639.25,635.75,639.25,36
20090701|2009-01-05 20:00,6,638.25,640,638,640,15
20090701|2009-01-05 20:30,6,640.25,641.75,639.5,641.75,27
20090701|2009-01-05 21:00,6,641,641.75,640.5,640.75,5
20090701|2009-01-05 21:30,6,640.5,640.5,640.5,640.5,4
20090701|2009-01-05 22:30,6,639.5,639.5,639.5,639.5,1
20090701|2009-01-05 23:30,6,640.75,640.75,640.75,640.75,1
20090701|2009-01-06 01:00,6,639.5,640.75,639.5,640.75,6
20090701|2009-01-06 01:30,6,639.5,639.5,638.25,638.25,3
20090701|2009-01-06 02:00,6,638,638,637.75,637.75,2
20090701|2009-01-06 03:00,6,638.5,641.75,638.5,639.5,8
20090701|2009-01-06 03:30,6,640.75,640.75,640.75,640.75,3
20090701|2009-01-06 04:00,6,640.75,647,640.75,647,20
20090701|2009-01-06 04:30,6,645.75,646,644.75,646,4
20090701|2009-01-06 05:00,6,644.75,644.75,644.75,644.75,1
20090701|2009-01-06 05:30,6,644.75,646,644,646,3
20090701|2009-01-06 09:30,6,643.25,663,641.75,651.5,1568
20090701|2009-01-06 10:00,6,651.5,655,650.75,654.5,217
20090701|2009-01-06 10:30,6,654.25,659,654,659,483
20090701|2009-01-06 11:00,6,658,667.25,657.5,666,253
20090701|2009-01-06 11:30,6,666.5,668,664,665.25,108
20090701|2009-01-06 12:00,6,665.5,668.25,664,664,120
20090701|2009-01-06 12:30,6,663,667.25,662,665.75,87
20090701|2009-01-06 13:00,6,665.25,669.75,662.75,668,251
20090701|2009-01-06 18:00,7,667,667.75,666,667,10
20090701|2009-01-06 18:30,7,667,670,667,667,16
20090701|2009-01-06 19:00,7,666.75,668.25,666.75,668.25,2
20090701|2009-01-06 19:30,7,669,669,669,669,3
20090701|2009-01-06 20:30,7,667,667,667,667,2
20090701|2009-01-06 21:00,7,666,666,666,666,1
20090701|2009-01-06 21:30,7,665.25,665.25,664,664,5
20090701|2009-01-06 22:00,7,663.75,663.75,663,663,2
20090701|2009-01-06 23:00,7,662,662,660,660,4
20090701|2009-01-06 23:30,7,659,659.25,657.5,659.25,7
20090701|2009-01-07 00:00,7,659.75,660.25,659.75,660.25,2
20090701|2009-01-07 00:30,7,661.25,661.25,659.75,661.25,40
20090701|2009-01-07 01:00,7,660,660,653.5,653.5,26
20090701|2009-01-07 01:30,7,654.75,658,654.75,658,14
20090701|2009-01-07 02:00,7,658,659.25,658,659.25,23
20090701|2009-01-07 02:30,7,659.75,659.75,659.75,659.75,1
20090701|2009-01-07 03:00,7,660.25,661.25,660,660,3
20090701|2009-01-07 04:00,7,661.25,661.25,660,660,2
20090701|2009-01-07 04:30,7,661.25,661.25,661.25,661.25,1
20090701|2009-01-07 05:00,7,660,660,659,659.75,4
20090701|2009-01-07 05:30,7,660,660,660,660,9
20090701|2009-01-07 09:30,7,656,656.25,647.5,651.75,482
20090701|2009-01-07 10:00,7,651,653,648,652,94
20090701|2009-01-07 10:30,7,651.5,653.25,650.25,652,90
20090701|2009-01-07 11:00,7,652.75,652.75,649.5,650.25,119
20090701|2009-01-07 11:30,7,650.25,651.25,645.25,646.25,145
20090701|2009-01-07 12:00,7,645.25,647,644.75,645.5,292
20090701|2009-01-07 12:30,7,646.25,651,645.75,647.25,188
20090701|2009-01-07 13:00,7,646.5,647.5,634.5,634.5,119
20090701|2009-01-07 18:00,8,633,633,633,633,4
20090701|2009-01-07 18:30,8,632,632,630,630,17
20090701|2009-01-07 19:00,8,630,630,630,630,1
20090701|2009-01-07 19:30,8,631.25,631.25,631.25,631.25,1
20090701|2009-01-07 20:00,8,630.75,630.75,630,630,15
20090701|2009-01-07 20:30,8,629,629,627.25,628,6
20090701|2009-01-07 21:00,8,628.25,628.5,627,627,56
20090701|2009-01-07 21:30,8,627.25,627.25,627.25,627.25,1
20090701|2009-01-07 22:00,8,627.25,627.25,627.25,627.25,1
20090701|2009-01-07 23:30,8,627,627,627,627,3
20090701|2009-01-08 00:00,8,627,627,625,625,62
20090701|2009-01-08 00:30,8,627,627,627,627,1
20090701|2009-01-08 02:00,8,626.75,628,626.75,627.75,4
20090701|2009-01-08 02:30,8,629,629.75,629,629,54
20090701|2009-01-08 03:30,8,627.5,627.5,627.5,627.5,1
20090701|2009-01-08 04:30,8,624,624,624,624,21
20090701|2009-01-08 09:30,8,626,634.75,623.75,632.5,216
20090701|2009-01-08 10:00,8,629.75,638,629.75,635,123
20090701|2009-01-08 10:30,8,636.5,638.75,633.25,637,112
20090701|2009-01-08 11:00,8,637,640.25,637,639.5,64
20090701|2009-01-08 11:30,8,640.25,643.75,640,641.75,36
20090701|2009-01-08 12:00,8,641.5,642.75,638.75,639.5,57
20090701|2009-01-08 12:30,8,639.5,642,637,638,85
20090701|2009-01-08 13:00,8,633.25,638,632.5,637,44
20090701|2009-01-08 18:00,9,637,641,637,641,2
20090701|2009-01-08 19:00,9,642,642,642,642,3
20090701|2009-01-08 19:30,9,642,642,642,642,9
20090701|2009-01-08 20:00,9,642,645.25,642,645.25,40
20090701|2009-01-08 20:30,9,645.25,645.25,643,643,29
20090701|2009-01-08 21:00,9,643,643,643,643,25
20090701|2009-01-08 23:30,9,642.5,642.5,642.5,642.5,1
20090701|2009-01-09 02:30,9,643.5,643.5,643.5,643.5,2
20090701|2009-01-09 05:00,9,642,642,642,642,10
20090701|2009-01-09 05:30,9,644,644,643.5,643.5,2
20090701|2009-01-09 09:30,9,642.5,650,636.5,646,205
20090701|2009-01-09 10:00,9,645,647,642.5,646.75,73
20090701|2009-01-09 10:30,9,647,650.5,644.5,648,175
20090701|2009-01-09 11:00,9,648.75,649.5,644.5,645.5,86
20090701|2009-01-09 11:30,9,645.5,648.5,643.75,645.5,153
20090701|2009-01-09 12:00,9,643,648,641.75,648,128
20090701|2009-01-09 12:30,9,648.25,655.75,648.25,650.5,223
20090701|2009-01-09 13:00,9,650.5,655,647.75,653.25,230
20090701|2009-01-11 18:00,12,653.25,658,653.25,657,117
20090701|2009-01-11 18:30,12,657.25,657.25,655,655,5
20090701|2009-01-11 19:00,12,653.75,653.75,653.75,653.75,1
20090701|2009-01-11 20:00,12,657,657,657,657,1
20090701|2009-01-11 21:00,12,659,659,659,659,1
20090701|2009-01-11 21:30,12,660,660,660,660,9
20090701|2009-01-11 22:00,12,660,660,660,660,1
20090701|2009-01-11 22:30,12,656.5,656.75,656.5,656.75,5
20090701|2009-01-11 23:00,12,656.25,656.25,656,656,18
20090701|2009-01-12 00:00,12,656,656,656,656,1
20090701|2009-01-12 00:30,12,656,656,656,656,1
20090701|2009-01-12 01:00,12,654.75,654.75,654.75,654.75,6
20090701|2009-01-12 01:30,12,653.25,653.75,653.25,653.75,8
20090701|2009-01-12 02:00,12,653,653,653,653,7
20090701|2009-01-12 02:30,12,652.25,653,652.25,653,4
20090701|2009-01-12 03:00,12,653,653,653,653,1
20090701|2009-01-12 05:00,12,647.75,647.75,647.75,647.75,16
20090701|2009-01-12 05:30,12,647.75,647.75,645.75,645.75,9
20090701|2009-01-12 09:30,12,637.25,637.25,597,604.75,647
20090701|2009-01-12 10:00,12,604.25,607,601,603.25,218
20090701|2009-01-12 10:30,12,602.75,605.25,601.25,603.75,137
20090701|2009-01-12 11:00,12,603.5,603.5,595,595.75,183
20090701|2009-01-12 11:30,12,596.5,600,596.5,599.25,109
20090701|2009-01-12 12:00,12,599.25,599.5,594.25,595,193
20090701|2009-01-12 12:30,12,594.75,596.75,594,594.25,98
20090701|2009-01-12 13:00,12,594.25,594.75,593.75,594.25,162
20090701|2009-01-12 18:00,13,593.75,594.75,591.75,594.5,17
20090701|2009-01-12 18:30,13,594,595,594,594.5,29
20090701|2009-01-12 19:00,13,594,594,594,594,3
20090701|2009-01-12 19:30,13,594.75,598,594.75,598,6
20090701|2009-01-12 20:00,13,598,598,598,598,1
20090701|2009-01-12 20:30,13,598.25,598.25,596.75,596.75,2
20090701|2009-01-12 21:30,13,597,597,595.75,595.75,3
20090701|2009-01-12 22:00,13,594.75,594.75,594.75,594.75,1
20090701|2009-01-12 23:00,13,596,596,596,596,1
20090701|2009-01-12 23:30,13,594.75,594.75,593.5,593.5,3
20090701|2009-01-13 00:00,13,592.5,592.5,592,592,4
20090701|2009-01-13 01:00,13,591.5,591.5,590,590,5
20090701|2009-01-13 01:30,13,589.5,589.5,587.5,587.5,5
20090701|2009-01-13 02:00,13,587.25,588.75,586.5,586.5,32
20090701|2009-01-13 02:30,13,587.75,587.75,587.75,587.75,1
20090701|2009-01-13 03:00,13,586.5,586.5,586,586,2
20090701|2009-01-13 03:30,13,587.25,588.25,587.25,588.25,3
20090701|2009-01-13 04:00,13,588.75,591.25,588.75,591.25,6
20090701|2009-01-13 04:30,13,591.75,594.75,591.75,593.5,9
20090701|2009-01-13 05:00,13,592.5,592.5,592,592,12
20090701|2009-01-13 05:30,13,591.5,591.5,591.5,591.5,1
20090701|2009-01-13 09:30,13,592,606.5,590.5,602.5,638
20090701|2009-01-13 10:00,13,602.75,614.25,602.5,610.75,223
20090701|2009-01-13 10:30,13,610.5,612.25,603.75,604.25,107
20090701|2009-01-13 11:00,13,604.25,606.5,603.75,604.25,199
20090701|2009-01-13 11:30,13,604,604,594,597,192
20090701|2009-01-13 12:00,13,597.75,603,597,599.75,75
20090701|2009-01-13 12:30,13,599.25,600,595,595,44
20090701|2009-01-13 13:00,13,596,598.75,591.75,598.75,222
20090701|2009-01-13 18:00,14,598.75,599.5,598.75,599.25,20
20090701|2009-01-13 19:30,14,603.25,603.25,603.25,603.25,31
20090701|2009-01-13 20:00,14,603,603,602.25,602.25,2
20090701|2009-01-13 21:00,14,601,601,600,600,4
20090701|2009-01-13 22:30,14,599.5,599.5,596.25,596.25,8
20090701|2009-01-13 23:00,14,597.5,598.5,596.75,598,6
20090701|2009-01-13 23:30,14,598.5,598.5,598.5,598.5,1
20090701|2009-01-14 00:00,14,599,599.25,599,599.25,2
20090701|2009-01-14 00:30,14,597.75,597.75,596.75,596.75,3
20090701|2009-01-14 01:30,14,598,598,598,598,1
20090701|2009-01-14 02:00,14,598.5,598.5,597.25,597.25,2
20090701|2009-01-14 02:30,14,596.75,596.75,596.5,596.5,6
20090701|2009-01-14 03:00,14,598,598,598,598,1
20090701|2009-01-14 03:30,14,598.5,599.5,598.5,599.5,3
20090701|2009-01-14 04:00,14,599.75,599.75,599.75,599.75,1
20090701|2009-01-14 04:30,14,598.75,598.75,598.25,598.25,4
20090701|2009-01-14 05:00,14,597.75,597.75,597.25,597.25,2
20090701|2009-01-14 05:30,14,598.5,600.25,598.5,600.25,5
20090701|2009-01-14 09:30,14,596.25,596.25,584.75,587,1688
20090701|2009-01-14 10:00,14,586.75,599,585.5,597,301
20090701|2009-01-14 10:30,14,596.25,605,595.75,600,336
20090701|2009-01-14 11:00,14,599.25,601.5,597,597,24
20090701|2009-01-14 11:30,14,596.75,600.25,595.75,600.25,110
20090701|2009-01-14 12:00,14,600.25,600.25,596,596.25,32
20090701|2009-01-14 12:30,14,597.25,599,590.75,591,488
20090701|2009-01-14 13:00,14,591,601.25,590,595.75,267
20090701|2009-01-14 18:00,15,594.5,594.5,594.5,594.5,2
20090701|2009-01-14 18:30,15,592,592,589.75,589.75,26
20090701|2009-01-14 19:00,15,589.75,591.25,588.75,589.75,87
20090701|2009-01-14 19:30,15,591.25,591.75,591.25,591.5,6
20090701|2009-01-14 20:30,15,592.25,592.25,592.25,592.25,1
20090701|2009-01-14 21:00,15,591.5,591.5,591.25,591.25,3
20090701|2009-01-14 22:30,15,592.25,592.25,592.25,592.25,1
20090701|2009-01-14 23:30,15,592.5,592.5,591.25,591.25,5
20090701|2009-01-15 00:30,15,590.75,591.75,590.25,591.75,4
20090701|2009-01-15 01:00,15,592.25,592.25,592.25,592.25,1
20090701|2009-01-15 03:00,15,595.75,595.75,595.75,595.75,1
20090701|2009-01-15 03:30,15,595.5,595.5,595.5,595.5,6
20090701|2009-01-15 04:00,15,595.5,595.5,595.5,595.5,4
20090701|2009-01-15 05:00,15,593.5,595,593.5,595,20
20090701|2009-01-15 05:30,15,594,594,594,594,10
20090701|2009-01-15 09:30,15,593.25,598,589.75,591,163
20090701|2009-01-15 10:00,15,590,596.75,586.5,596.75,434
20090701|2009-01-15 10:30,15,595,600,593,595,219
20090701|2009-01-15 11:00,15,594,596.5,590.75,591.25,127
20090701|2009-01-15 11:30,15,591,591,588,588.5,106
20090701|2009-01-15 12:00,15,588.5,592,588.25,590,76
20090701|2009-01-15 12:30,15,591,594,590.5,594,93
20090701|2009-01-15 13:00,15,592.75,593.25,589.25,592.25,154
20090701|2009-01-15 18:00,16,593.75,594,593.75,594,2
20090701|2009-01-15 18:30,16,594,594.75,594,594.75,2
20090701|2009-01-15 19:00,16,595.75,596.75,595.75,596.75,2
20090701|2009-01-15 19:30,16,597.75,599.25,597.75,599.25,3
20090701|2009-01-15 21:00,16,597.5,597.5,596.5,596.5,2
20090701|2009-01-15 21:30,16,597.75,597.75,597.75,597.75,1
20090701|2009-01-15 22:30,16,598.75,598.75,598.75,598.75,1
20090701|2009-01-15 23:30,16,597.5,597.5,597.5,597.5,1
20090701|2009-01-16 00:30,16,596.5,596.5,596.5,596.5,1
20090701|2009-01-16 01:00,16,596.75,596.75,596.75,596.75,1
20090701|2009-01-16 03:30,16,597.75,597.75,597.75,597.75,1
20090701|2009-01-16 04:00,16,598.75,598.75,598.75,598.75,1
20090701|2009-01-16 05:30,16,599.75,600.75,599.75,600.75,4
20090701|2009-01-16 09:30,16,598.75,607,598.75,604.75,453
20090701|2009-01-16 10:00,16,605.75,607.75,603.75,605.75,178
20090701|2009-01-16 10:30,16,606.5,607.5,601.75,602.75,170
20090701|2009-01-16 11:00,16,601.75,605,601.25,604.25,42
20090701|2009-01-16 11:30,16,603.75,604.75,601.5,602.5,36
20090701|2009-01-16 12:00,16,600.75,602.5,599,600.75,22
20090701|2009-01-16 12:30,16,600.25,606,600.25,606,156
20090701|2009-01-16 13:00,16,606,606.5,599.75,603.5,397
20090701|2009-01-19 18:00,20,602,610.5,602,610.5,6
20090701|2009-01-19 23:00,20,597,597,597,597,1
20090701|2009-01-20 01:30,20,599.25,599.25,599.25,599.25,1
20090701|2009-01-20 09:30,20,601.75,605,597.5,600.25,269
20090701|2009-01-20 10:00,20,600,602.5,590,590.5,107
20090701|2009-01-20 10:30,20,591,594.25,589,593.75,72
20090701|2009-01-20 11:00,20,593.5,593.5,588,588,126
20090701|2009-01-20 11:30,20,590.5,590.5,586.25,587,345
20090701|2009-01-20 12:00,20,587,589,584.75,587,57
20090701|2009-01-20 12:30,20,586.5,586.5,575,578,119
20090701|2009-01-20 13:00,20,575,579,573,575.5,396
20090701|2009-01-20 18:00,21,579.5,579.5,576.75,577.25,13
20090701|2009-01-20 19:00,21,578.75,578.75,578.75,578.75,1
20090701|2009-01-20 20:00,21,577.5,577.5,577.5,577.5,7
20090701|2009-01-20 23:30,21,578.5,578.5,578.5,578.5,6
20090701|2009-01-21 00:30,21,580,580,580,580,4
20090701|2009-01-21 01:00,21,580,580,578.75,578.75,18
20090701|2009-01-21 02:00,21,579.25,581,579.25,581,10
20090701|2009-01-21 02:30,21,579.75,579.75,579.75,579.75,1
20090701|2009-01-21 03:00,21,579.5,579.5,579.5,579.5,5
20090701|2009-01-21 03:30,21,581,581,581,581,1
20090701|2009-01-21 04:00,21,579.75,579.75,579.75,579.75,2
20090701|2009-01-21 05:00,21,579.5,579.5,579.5,579.5,2
20090701|2009-01-21 09:30,21,579.25,586,577,581,882
20090701|2009-01-21 10:00,21,580.5,584,580,580,422
20090701|2009-01-21 10:30,21,580.5,585,580,582.75,112
20090701|2009-01-21 11:00,21,583,583,581,581.5,53
20090701|2009-01-21 11:30,21,581.25,585,581.25,584,87
20090701|2009-01-21 12:00,21,584,593,584,591.5,113
20090701|2009-01-21 12:30,21,591.75,593,589.25,592,21
20090701|2009-01-21 13:00,21,593,597,591.5,595.25,41
20090701|2009-01-21 18:00,22,597,603.5,596.75,603.25,108
20090701|2009-01-21 18:30,22,604.25,604.5,603,603,56
20090701|2009-01-21 19:00,22,600,600,600,600,1
20090701|2009-01-21 21:00,22,598,598,598,598,1
20090701|2009-01-21 21:30,22,599.25,599.25,599.25,599.25,1
20090701|2009-01-21 23:00,22,599.25,599.25,599,599,8
20090701|2009-01-22 02:30,22,597.25,597.5,597.25,597.5,15
20090701|2009-01-22 03:00,22,598,598,598,598,1
20090701|2009-01-22 03:30,22,598,598,598,598,5
20090701|2009-01-22 04:00,22,599,600,599,600,20
20090701|2009-01-22 05:00,22,601.5,601.5,601.5,601.5,10
20090701|2009-01-22 05:30,22,601.5,601.5,601.5,601.5,2
20090701|2009-01-22 09:30,22,596.25,596.25,585.75,586.25,529
20090701|2009-01-22 10:00,22,585.75,588.25,584.25,587.25,162
20090701|2009-01-22 10:30,22,588.25,590.5,587.5,590.5,90
20090701|2009-01-22 11:00,22,589.25,591.25,588,588,84
20090701|2009-01-22 11:30,22,588.75,595.25,588.25,591.75,241
20090701|2009-01-22 12:00,22,592.25,593,588.25,590,53
20090701|2009-01-22 12:30,22,589,591.75,587.25,591.75,44
20090701|2009-01-22 13:00,22,591.25,593.25,590.75,590.75,75
20090701|2009-01-22 18:00,23,591.75,592,591.75,592,2
20090701|2009-01-22 18:30,23,590.25,590.25,589.25,589.25,3
20090701|2009-01-22 19:00,23,588.75,588.75,588.25,588.25,2
20090701|2009-01-22 23:30,23,588.25,588.25,588.25,588.25,1
20090701|2009-01-23 00:00,23,588,588,588,588,6
20090701|2009-01-23 01:00,23,589.5,589.5,589.5,589.5,1
20090701|2009-01-23 02:30,23,588.25,588.25,588.25,588.25,1
20090701|2009-01-23 03:00,23,587.75,587.75,587.75,587.75,1
20090701|2009-01-23 03:30,23,587.25,587.25,585.25,585.25,6
20090701|2009-01-23 04:00,23,584.75,584.75,581.75,583,22
20090701|2009-01-23 05:00,23,583,585,583,585,20
20090701|2009-01-23 05:30,23,585,585.5,585,585.5,41
20090701|2009-01-23 09:30,23,585.5,595,582.25,593.75,285
20090701|2009-01-23 10:00,23,594.25,621.25,593.75,611,755
20090701|2009-01-23 10:30,23,611,613,606,608.75,181
20090701|2009-01-23 11:00,23,608.25,613.75,607.75,613.5,243
20090701|2009-01-23 11:30,23,613.5,613.5,610,612,356
20090701|2009-01-23 12:00,23,611.75,615,610.75,613,505
20090701|2009-01-23 12:30,23,613,617.75,609.25,610.25,393
20090701|2009-01-23 13:00,23,610.75,610.75,603.25,607.75,314
20090701|2009-01-25 18:00,26,607.25,615.25,606.5,608.25,43
20090701|2009-01-25 18:30,26,608.75,610.25,607.25,607.25,9
20090701|2009-01-25 19:00,26,607,608.5,606,606,9
20090701|2009-01-25 19:30,26,607.25,607.25,607.25,607.25,1
20090701|2009-01-25 21:30,26,607.75,610.25,607.75,610.25,6
20090701|2009-01-25 22:30,26,609.75,609.75,609.75,609.75,1
20090701|2009-01-25 23:00,26,610,610,610,610,3
20090701|2009-01-26 00:30,26,609,609,609,609,1
20090701|2009-01-26 01:30,26,608.5,608.5,608.5,608.5,1
20090701|2009-01-26 02:00,26,609.75,609.75,609.75,609.75,1
20090701|2009-01-26 02:30,26,608.5,610.25,608,610.25,5
20090701|2009-01-26 03:00,26,609,609,606.25,606.25,16
20090701|2009-01-26 03:30,26,607.75,609.75,607.75,609.75,5
20090701|2009-01-26 04:00,26,610.25,610.25,610.25,610.25,1
20090701|2009-01-26 04:30,26,610.75,613.25,610.75,613.25,6
20090701|2009-01-26 05:00,26,613.75,614.75,613.5,613.5,4
20090701|2009-01-26 05:30,26,614.75,619.25,614.75,619.25,17
20090701|2009-01-26 09:30,26,620,633.5,619.25,631.5,1274
20090701|2009-01-26 10:00,26,631.75,632.25,627.5,631.25,239
20090701|2009-01-26 10:30,26,631,634.25,629,632.25,314
20090701|2009-01-26 11:00,26,631.75,631.75,616,616,341
20090701|2009-01-26 11:30,26,615.75,617.75,612,616,166
20090701|2009-01-26 12:00,26,615.75,619,614,616.5,113
20090701|2009-01-26 12:30,26,616.5,621.75,616.5,618,100
20090701|2009-01-26 13:00,26,617,618,614,618,168
20090701|2009-01-26 18:00,27,620,620,620,620,2
20090701|2009-01-26 22:00,27,621.5,621.5,621.5,621.5,1
20090701|2009-01-27 00:00,27,619.75,619.75,619.75,619.75,31
20090701|2009-01-27 00:30,27,618,618,618,618,5
20090701|2009-01-27 01:00,27,618,618,618,618,14
20090701|2009-01-27 01:30,27,618.75,618.75,618.75,618.75,1
20090701|2009-01-27 02:00,27,621,621,621,621,10
20090701|2009-01-27 03:00,27,621,621,621,621,2
20090701|2009-01-27 03:30,27,621,621,621,621,18
20090701|2009-01-27 04:00,27,622,622,620.5,620.5,13
20090701|2009-01-27 04:30,27,620,620,620,620,10
20090701|2009-01-27 05:00,27,620,620,620,620,5
20090701|2009-01-27 05:30,27,616.25,616.25,616.25,616.25,1
20090701|2009-01-27 09:30,27,615,615,605.25,607.5,867
20090701|2009-01-27 10:00,27,607.75,611.5,606.5,611.5,196
20090701|2009-01-27 10:30,27,612,615,610.5,611.5,233
20090701|2009-01-27 11:00,27,610.5,615.5,610.5,614.5,47
20090701|2009-01-27 11:30,27,614.5,618.5,613,614,132
20090701|2009-01-27 12:00,27,614,614.5,610,611,82
20090701|2009-01-27 12:30,27,610.25,611,608,608.25,281
20090701|2009-01-27 13:00,27,608.25,610.5,607.5,609.25,169
20090701|2009-01-27 18:00,28,609.25,609.25,609.25,609.25,1
20090701|2009-01-27 18:30,28,607,607,605,605,2
20090701|2009-01-27 21:00,28,607,607,607,607,1
20090701|2009-01-28 03:00,28,607.75,607.75,607.75,607.75,10
20090701|2009-01-28 03:30,28,609,611,609,611,7
20090701|2009-01-28 04:00,28,609,609,609,609,1
20090701|2009-01-28 05:30,28,608,608,606.5,606.5,19
20090701|2009-01-28 09:30,28,606.5,617.5,606.5,613.25,433
20090701|2009-01-28 10:00,28,613.25,614.75,610.5,613.5,116
20090701|2009-01-28 10:30,28,613.25,619.25,612.75,619,69
20090701|2009-01-28 11:00,28,619.25,621,617.25,617.25,476
20090701|2009-01-28 11:30,28,618.25,621.5,618,620,56
20090701|2009-01-28 12:00,28,619,621,619,621,80
20090701|2009-01-28 12:30,28,620.75,624.75,620,624.75,69
20090701|2009-01-28 13:00,28,623.75,623.75,618,620,78
20090701|2009-01-28 18:00,29,619.5,619.5,618.5,618.5,2
20090701|2009-01-28 18:30,29,618.75,618.75,618.75,618.75,1
20090701|2009-01-28 19:30,29,617.75,617.75,617.75,617.75,2
20090701|2009-01-28 21:30,29,616.5,616.5,616.5,616.5,5
20090701|2009-01-29 00:30,29,614.5,614.5,614.25,614.25,3
20090701|2009-01-29 02:30,29,613.75,613.75,613.75,613.75,3
20090701|2009-01-29 03:30,29,612.75,612.75,612,612,32
20090701|2009-01-29 04:30,29,611.75,611.75,608,608,27
20090701|2009-01-29 05:30,29,610.5,610.5,610.5,610.5,1
20090701|2009-01-29 09:30,29,608,612.25,605.75,606.5,460
20090701|2009-01-29 10:00,29,605,605,597.75,602,196
20090701|2009-01-29 10:30,29,602.25,606,602.25,603.75,46
20090701|2009-01-29 11:00,29,602.5,602.5,600.5,602.5,34
20090701|2009-01-29 11:30,29,603,603.75,602.5,602.5,39
20090701|2009-01-29 12:00,29,602.5,603.5,601.75,603.5,11
20090701|2009-01-29 12:30,29,603,603.5,602.75,603,6
20090701|2009-01-29 13:00,29,602,604.75,601,604.75,187
20090701|2009-01-29 18:00,30,604.75,606.75,604.75,606.25,5
20090701|2009-01-29 19:00,30,604.75,604.75,604.75,604.75,1
20090701|2009-01-29 20:00,30,604.5,604.5,604.5,604.5,1
20090701|2009-01-29 20:30,30,604.75,604.75,604.75,604.75,1
20090701|2009-01-29 22:30,30,605,605,605,605,1
20090701|2009-01-29 23:00,30,605,605,605,605,4
20090701|2009-01-30 02:00,30,604,604,604,604,4
20090701|2009-01-30 02:30,30,604,604,604,604,1
20090701|2009-01-30 03:00,30,603.5,604,602.75,602.75,35
20090701|2009-01-30 03:30,30,602,602,600.75,600.75,14
20090701|2009-01-30 04:00,30,600.5,600.5,598.75,599,24
20090701|2009-01-30 04:30,30,598.75,598.75,598.75,598.75,1
20090701|2009-01-30 05:00,30,600.25,600.5,600.25,600.5,5
20090701|2009-01-30 05:30,30,600.75,601,600.75,601,4
20090701|2009-01-30 09:30,30,602,605,596.75,605,390
20090701|2009-01-30 10:00,30,606,608.75,604,604,201
20090701|2009-01-30 10:30,30,604,610.75,603.75,606.75,94
20090701|2009-01-30 11:00,30,606.25,607.75,606.25,607.75,5
20090701|2009-01-30 11:30,30,607.5,608,607.5,608,2
20090701|2009-01-30 12:00,30,607.25,607.75,604,604,25
20090701|2009-01-30 12:30,30,603.75,603.75,600.75,601,54
20090701|2009-01-30 13:00,30,600.5,600.75,591.25,591.25,162
20090701|2009-02-01 18:00,2,590,590,588.5,588.5,10
20090701|2009-02-01 18:30,2,589.5,589.75,588.75,588.75,7
20090701|2009-02-01 19:00,2,589.75,589.75,589.75,589.75,1
20090701|2009-02-01 19:30,2,591,591,591,591,1
20090701|2009-02-01 20:30,2,590.25,590.25,589.75,589.75,2
20090701|2009-02-01 21:00,2,590,590,589,589,2
20090701|2009-02-01 22:30,2,588,588,588,588,1
20090701|2009-02-01 23:00,2,588,588,588,588,11
20090701|2009-02-02 00:00,2,587,587,587,587,3
20090701|2009-02-02 02:30,2,590,590,590,590,4
20090701|2009-02-02 03:00,2,590,590,590,590,27
20090701|2009-02-02 03:30,2,592,592,592,592,1
20090701|2009-02-02 04:30,2,590,590,590,590,21
20090701|2009-02-02 05:00,2,589,589.25,589,589.25,60
20090701|2009-02-02 05:30,2,589,589,588,588,72
20090701|2009-02-02 09:30,2,589,589,578.25,581,292
20090701|2009-02-02 10:00,2,581.5,581.75,576.75,579.25,287
20090701|2009-02-02 10:30,2,580,584.75,580,584.75,127
20090701|2009-02-02 11:00,2,585.75,594,585.75,590,192
20090701|2009-02-02 11:30,2,591,592.5,587.25,588.75,95
20090701|2009-02-02 12:00,2,589.25,590,586.75,587,56
20090701|2009-02-02 12:30,2,587,590.25,587,588.5,70
20090701|2009-02-02 13:00,2,589.75,595.75,586,587.5,118
20090701|2009-02-02 18:00,3,588,590.25,585,590,18
20090701|2009-02-02 18:30,3,590.25,590.5,589,589,6
20090701|2009-02-02 19:00,3,590.5,590.5,590.5,590.5,3
20090701|2009-02-02 20:30,3,592,594,592,594,2
20090701|2009-02-02 22:30,3,592,592.5,592,592.5,2
20090701|2009-02-02 23:30,3,591.75,591.75,591.75,591.75,7
20090701|2009-02-03 01:00,3,592,592,592,592,4
20090701|2009-02-03 01:30,3,591,591,591,591,6
20090701|2009-02-03 02:00,3,591,591.5,591,591,11
20090701|2009-02-03 03:00,3,590,590,590,590,2
20090701|2009-02-03 03:30,3,590.75,590.75,590.25,590.25,6
20090701|2009-02-03 04:00,3,588.5,588.5,586,586,9
20090701|2009-02-03 04:30,3,584,584,581,581,10
20090701|2009-02-03 05:00,3,582.25,582.25,582.25,582.25,1
20090701|2009-02-03 05:30,3,584,584.75,584,584,4
20090701|2009-02-03 09:30,3,584.5,584.75,578,584.5,263
20090701|2009-02-03 10:00,3,583,584.75,582,582.75,89
20090701|2009-02-03 10:30,3,583.25,583.25,581.5,581.5,55
20090701|2009-02-03 11:00,3,582.25,583.25,581,581,55
20090701|2009-02-03 11:30,3,581.75,582.25,580.5,581.25,76
20090701|2009-02-03 12:00,3,580.5,581.5,578.5,579.25,164
20090701|2009-02-03 12:30,3,578.5,579.5,576,579.5,129
20090701|2009-02-03 13:00,3,579.5,582,576,576,106
20090701|2009-02-03 18:00,4,578.25,578.25,578.25,578.25,2
20090701|2009-02-03 18:30,4,580.25,580.25,580,580.25,3
20090701|2009-02-03 19:00,4,579.5,580.5,579.5,580.5,4
20090701|2009-02-03 19:30,4,580.75,580.75,580.75,580.75,2
20090701|2009-02-03 20:30,4,580.25,580.25,580,580,4
20090701|2009-02-04 01:30,4,578.5,578.75,578.5,578.75,2
20090701|2009-02-04 02:00,4,579,579,579,579,1
20090701|2009-02-04 03:30,4,579.75,579.75,579.75,579.75,1
20090701|2009-02-04 04:00,4,582.25,582.5,582.25,582.5,4
20090701|2009-02-04 04:30,4,584.25,586.25,584.25,584.25,5
20090701|2009-02-04 05:00,4,583.25,583.25,582,582,8
20090701|2009-02-04 05:30,4,582,583,581,583,21
20090701|2009-02-04 09:30,4,583,583.25,578.75,580,469
20090701|2009-02-04 10:00,4,580,580,566.75,569,459
20090701|2009-02-04 10:30,4,568.75,568.75,566,567.25,355
20090701|2009-02-04 11:00,4,567.25,567.75,564.5,565.5,206
20090701|2009-02-04 11:30,4,566.25,566.75,564.75,565.25,343
20090701|2009-02-04 12:00,4,564.75,571.5,564.5,571.5,107
20090701|2009-02-04 12:30,4,571.5,571.75,568.25,570.25,161
20090701|2009-02-04 13:00,4,568.5,570.75,566.5,566.5,53
20090701|2009-02-04 18:00,5,567,568.25,567,568,12
20090701|2009-02-04 20:30,5,568.5,568.5,568.5,568.5,10
20090701|2009-02-04 21:00,5,568.5,570,568.5,570,29
20090701|2009-02-04 21:30,5,570.25,570.25,570.25,570.25,6
20090701|2009-02-04 22:30,5,570,570,570,570,1
20090701|2009-02-05 02:00,5,569,569,569,569,7
20090701|2009-02-05 02:30,5,569,569,569,569,11
20090701|2009-02-05 04:00,5,570.5,570.5,570.5,570.5,1
20090701|2009-02-05 04:30,5,571.25,572.75,571.25,572.75,17
20090701|2009-02-05 05:00,5,571.25,573.5,571.25,573.5,47
20090701|2009-02-05 05:30,5,574,577,574,577,15
20090701|2009-02-05 09:30,5,573.75,582,569.25,581.25,738
20090701|2009-02-05 10:00,5,581,588.25,580.5,584,186
20090701|2009-02-05 10:30,5,584.25,585.25,581.5,583.25,118
20090701|2009-02-05 11:00,5,584.25,588.75,584.25,585.5,139
20090701|2009-02-05 11:30,5,584,585,582.75,583,22
20090701|2009-02-05 12:00,5,583.5,592,583.5,589,101
20090701|2009-02-05 12:30,5,589.75,591.25,588.25,590,149
20090701|2009-02-05 13:00,5,589,591,583.75,586.75,874
20090701|2009-02-05 18:00,6,589,589,589,589,1
20090701|2009-02-05 18:30,6,588.5,588.5,587.5,587.5,2
20090701|2009-02-05 19:00,6,588.5,589,588.5,589,3
20090701|2009-02-05 19:30,6,589,589,587.25,587.25,12
20090701|2009-02-05 20:00,6,587.25,587.25,587,587,2
20090701|2009-02-05 20:30,6,587.25,587.25,587.25,587.25,2
20090701|2009-02-05 21:00,6,588,588,588,588,2
20090701|2009-02-05 22:00,6,587.5,589,587.5,588,20
20090701|2009-02-05 22:30,6,588.25,588.25,588.25,588.25,5
20090701|2009-02-06 00:30,6,588.25,588.25,587,588.25,3
20090701|2009-02-06 01:30,6,588,588,587.5,587.75,19
20090701|2009-02-06 02:00,6,587.75,587.75,587.75,587.75,3
20090701|2009-02-06 02:30,6,588.25,588.25,588.25,588.25,3
20090701|2009-02-06 03:00,6,589,589,588,588,6
20090701|2009-02-06 03:30,6,590,590,590,590,196
20090701|2009-02-06 04:00,6,590,591,590,591,307
20090701|2009-02-06 04:30,6,593,593.5,593,593.5,3
20090701|2009-02-06 05:00,6,593.5,593.5,593,593,6
20090701|2009-02-06 05:30,6,592.5,593.75,591.75,592.25,8
20090701|2009-02-06 09:30,6,593,593.75,581,582.5,370
20090701|2009-02-06 10:00,6,582.75,588,582.75,587,126
20090701|2009-02-06 10:30,6,587.25,591,585.25,585.25,103
20090701|2009-02-06 11:00,6,585.25,585.5,583,583.5,82
20090701|2009-02-06 11:30,6,583,583.25,579,581.25,107
20090701|2009-02-06 12:00,6,580.75,585.5,579.25,585.5,88
20090701|2009-02-06 12:30,6,584.75,590.25,584,590,1236
20090701|2009-02-06 13:00,6,590,590.25,580.5,583,518
20090701|2009-02-08 18:00,9,582.25,584,582,583,12
20090701|2009-02-08 18:30,9,583.25,586,583.25,586,3
20090701|2009-02-08 19:00,9,584.25,584.25,583.5,583.5,10
20090701|2009-02-08 20:00,9,586,586,585,585,2
20090701|2009-02-08 22:00,9,585.25,585.25,585,585.25,8
20090701|2009-02-08 22:30,9,585.75,585.75,585.75,585.75,1
20090701|2009-02-08 23:00,9,586,586,586,586,1
20090701|2009-02-09 01:00,9,586.25,586.25,586.25,586.25,1
20090701|2009-02-09 02:00,9,586.25,586.25,585,585,11
20090701|2009-02-09 02:30,9,585.5,585.5,585.5,585.5,3
20090701|2009-02-09 03:00,9,585.5,585.75,585.5,585.75,4
20090701|2009-02-09 03:30,9,586,586.5,586,586.5,7
20090701|2009-02-09 04:00,9,586,587,586,587,15
20090701|2009-02-09 05:30,9,588,592,588,592,90
20090701|2009-02-09 09:30,9,589.25,599,589.25,597.5,1728
20090701|2009-02-09 10:00,9,597,602,596.75,597,728
20090701|2009-02-09 10:30,9,597,598.5,592.75,594,393
20090701|2009-02-09 11:00,9,594,596,594,595.25,104
20090701|2009-02-09 11:30,9,597.25,597.75,596.5,597.75,87
20090701|2009-02-09 12:00,9,597,598,595.25,597,115
20090701|2009-02-09 12:30,9,599,600,591.5,591.5,303
20090701|2009-02-09 13:00,9,591.5,593.25,589,590.25,323
20090701|2009-02-09 18:00,10,587.75,590,587.75,590,5
20090701|2009-02-09 19:00,10,588,588,588,588,3
20090701|2009-02-09 23:30,10,590,590.25,590,590.25,5
20090701|2009-02-10 00:00,10,590.5,590.5,590.5,590.5,3
20090701|2009-02-10 00:30,10,589.5,589.5,589.5,589.5,2
20090701|2009-02-10 02:00,10,590,590,590,590,2
20090701|2009-02-10 02:30,10,590,590,590,590,3
20090701|2009-02-10 03:00,10,590,590,590,590,1
20090701|2009-02-10 03:30,10,588,588,588,588,1
20090701|2009-02-10 04:00,10,587.75,589.25,587.75,588,35
20090701|2009-02-10 04:30,10,589.25,589.25,589.25,589.25,3
20090701|2009-02-10 05:00,10,589.75,591,589.75,591,9
20090701|2009-02-10 09:30,10,590.5,591.25,569.25,577.25,677
20090701|2009-02-10 10:00,10,577.5,578.25,572,578.25,93
20090701|2009-02-10 10:30,10,577.75,579.25,576,579.25,210
20090701|2009-02-10 11:00,10,579.75,580.25,579,580.25,41
20090701|2009-02-10 11:30,10,580.25,584.75,580,582.25,43
20090701|2009-02-10 12:00,10,582,582,579,579.75,83
20090701|2009-02-10 12:30,10,581,584,581,582.5,113
20090701|2009-02-10 13:00,10,582.5,583.75,579.5,580.75,180
20090701|2009-02-10 18:00,11,579.5,579.5,579.5,579.5,2
20090701|2009-02-10 19:00,11,579.25,579.25,579.25,579.25,1
20090701|2009-02-10 19:30,11,579.25,579.25,579.25,579.25,1
20090701|2009-02-10 20:00,11,579.25,579.25,579.25,579.25,2
20090701|2009-02-10 20:30,11,579.25,579.25,579,579,4
20090701|2009-02-10 22:00,11,579,579,579,579,3
20090701|2009-02-10 22:30,11,578.75,578.75,577.5,577.5,3
20090701|2009-02-10 23:00,11,576.5,576.75,576,576.5,51
20090701|2009-02-11 00:00,11,577,577,574.5,574.5,6
20090701|2009-02-11 01:00,11,575.5,575.5,574.5,574.5,7
20090701|2009-02-11 01:30,11,574,575,574,575,40
20090701|2009-02-11 02:30,11,573.5,573.5,573.25,573.25,2
20090701|2009-02-11 03:30,11,575,575,575,575,2
20090701|2009-02-11 04:00,11,574,574,574,574,5
20090701|2009-02-11 05:30,11,575.5,575.5,575.5,575.5,1
20090701|2009-02-11 09:30,11,577,581.25,576.25,579,401
20090701|2009-02-11 10:00,11,579.25,579.25,571.25,575,221
20090701|2009-02-11 10:30,11,574.75,574.75,574,574,99
20090701|2009-02-11 11:00,11,576.75,578,575,578,84
20090701|2009-02-11 11:30,11,575.5,577.5,573.25,573.25,101
20090701|2009-02-11 12:00,11,575.5,576.25,572.75,573,55
20090701|2009-02-11 12:30,11,573,573,568.75,571.5,205
20090701|2009-02-11 13:00,11,571.25,571.5,567,567,204
20090701|2009-02-11 18:00,12,567.5,567.5,567,567,30
20090701|2009-02-11 18:30,12,570.75,571.5,570.75,571.5,3
20090701|2009-02-11 19:00,12,572,572,572,572,1
20090701|2009-02-11 20:00,12,570.75,570.75,570.75,570.75,1
20090701|2009-02-11 22:00,12,570,570,570,570,1
20090701|2009-02-12 00:30,12,570,570,570,570,1
20090701|2009-02-12 01:00,12,570,570,570,570,2
20090701|2009-02-12 02:00,12,570,570,570,570,1
20090701|2009-02-12 03:00,12,569.25,569.25,568.5,568.5,30
20090701|2009-02-12 04:00,12,567.5,567.5,567.5,567.5,2
20090701|2009-02-12 05:30,12,567,567,566.75,567,11
20090701|2009-02-12 09:30,12,568.25,572,567,572,1102
20090701|2009-02-12 10:00,12,571.25,577.25,571.25,573,133
20090701|2009-02-12 10:30,12,572,573.5,570,571,123
20090701|2009-02-12 11:00,12,571,572,570,572,303
20090701|2009-02-12 11:30,12,572,572.5,570.5,570.5,101
20090701|2009-02-12 12:00,12,570.5,571,569.5,569.5,146
20090701|2009-02-12 12:30,12,569.5,570.5,566.75,569.75,555
20090701|2009-02-12 13:00,12,569.75,570.25,562,563.75,228
20090701|2009-02-12 18:00,13,563.25,566,563.25,564.5,23
20090701|2009-02-12 18:30,13,564,565,564,565,2
20090701|2009-02-12 19:00,13,566.25,566.25,566.25,566.25,6
20090701|2009-02-12 20:00,13,566.25,566.25,566.25,566.25,1
20090701|2009-02-12 20:30,13,566.25,566.5,566.25,566.5,8
20090701|2009-02-12 21:00,13,566,566,566,566,5
20090701|2009-02-12 22:00,13,567,567,567,567,2
20090701|2009-02-12 22:30,13,566.75,567,566.75,567,11
20090701|2009-02-12 23:00,13,566.75,566.75,566.75,566.75,1
20090701|2009-02-13 00:00,13,566.25,566.25,566.25,566.25,1
20090701|2009-02-13 00:30,13,566,566,566,566,4
20090701|2009-02-13 01:00,13,566.75,566.75,566.75,566.75,1
20090701|2009-02-13 01:30,13,566.25,566.25,566,566,3
20090701|2009-02-13 02:00,13,566,566,566,566,8
20090701|2009-02-13 09:30,13,565,570,565,567.75,581
20090701|2009-02-13 10:00,13,568,568.5,567,567.5,104
20090701|2009-02-13 10:30,13,567.5,568,561.5,564,719
20090701|2009-02-13 11:00,13,564,564.25,560,564,184
20090701|2009-02-13 11:30,13,563.25,564.25,561.5,561.5,90
20090701|2009-02-13 12:00,13,561.5,564.75,561,563,56
20090701|2009-02-13 12:30,13,562.5,563.25,561.5,561.5,59
20090701|2009-02-13 13:00,13,562.25,562.25,560,561.75,97
20090701|2009-02-16 18:00,17,560,562.25,558.25,560.75,190
20090701|2009-02-16 18:30,17,560,560,560,560,1
20090701|2009-02-16 19:00,17,560,560,560,560,2
20090701|2009-02-16 19:30,17,560,560,560,560,1
20090701|2009-02-16 20:00,17,560,560,558,558,15
20090701|2009-02-16 20:30,17,559.5,559.5,559.5,559.5,2
20090701|2009-02-16 21:00,17,559.5,559.5,559.5,559.5,1
20090701|2009-02-16 21:30,17,558.5,558.5,558.5,558.5,7
20090701|2009-02-16 22:30,17,558.5,558.5,558.5,558.5,1
20090701|2009-02-16 23:00,17,559.75,559.75,559.75,559.75,1
20090701|2009-02-16 23:30,17,559.75,559.75,559.75,559.75,10
20090701|2009-02-17 00:30,17,559.5,559.5,559.25,559.25,6
20090701|2009-02-17 01:30,17,560.5,560.5,560,560,6
20090701|2009-02-17 02:00,17,559.75,560.25,559.5,559.5,25
20090701|2009-02-17 02:30,17,559.25,560.25,559.25,560.25,17
20090701|2009-02-17 03:00,17,559.5,560,559.5,560,37
20090701|2009-02-17 03:30,17,558,559,557,557,45
20090701|2009-02-17 04:00,17,557,557,555.5,556.75,53
20090701|2009-02-17 04:30,17,556.75,557,556.5,556.5,22
20090701|2009-02-17 05:00,17,556.5,556.5,555.5,556,32
20090701|2009-02-17 05:30,17,555.25,555.25,553.25,553.25,39
20090701|2009-02-17 09:30,17,550,551,539.75,545,1019
20090701|2009-02-17 10:00,17,544.25,546.75,543,546.75,129
20090701|2009-02-17 10:30,17,546,549,545.5,547,149
20090701|2009-02-17 11:00,17,546.5,548.5,546.25,547.5,189
20090701|2009-02-17 11:30,17,548.5,548.5,544.5,544.75,510
20090701|2009-02-17 12:00,17,544.75,544.75,541.25,542.25,729
20090701|2009-02-17 12:30,17,542.5,542.5,537.75,537.75,787
20090701|2009-02-17 13:00,17,537.75,541.25,537.25,541.25,207
20090701|2009-02-17 18:00,18,540.5,541.5,540.5,541.5,9
20090701|2009-02-17 18:30,18,541,541,541,541,5
20090701|2009-02-17 19:00,18,540,540,540,540,1
20090701|2009-02-17 19:30,18,539.75,539.75,539.75,539.75,2
20090701|2009-02-17 21:30,18,540.25,540.25,540.25,540.25,1
20090701|2009-02-17 23:30,18,538.5,539.75,538.25,538.25,3
20090701|2009-02-18 00:30,18,539,539,539,539,1
20090701|2009-02-18 02:30,18,539,539,538.25,538.25,108
20090701|2009-02-18 03:00,18,537.75,537.75,537,537,11
20090701|2009-02-18 03:30,18,537,537,536.75,536.75,44
20090701|2009-02-18 04:00,18,536.25,536.25,536.25,536.25,36
20090701|2009-02-18 04:30,18,536,536.25,536,536.25,22
20090701|2009-02-18 05:00,18,536,536,535.5,535.5,98
20090701|2009-02-18 05:30,18,535.5,536,535.25,536,37
20090701|2009-02-18 09:30,18,536,542,534.25,541,692
20090701|2009-02-18 10:00,18,540.75,542,539.5,539.5,91
20090701|2009-02-18 10:30,18,540,540,536,536.5,43
20090701|2009-02-18 11:00,18,537,538,537,537.5,23
20090701|2009-02-18 11:30,18,537,537.5,535.75,536.75,60
20090701|2009-02-18 12:00,18,536.25,539.25,536.25,537.25,71
20090701|2009-02-18 12:30,18,537,537,534.25,537,103
20090701|2009-02-18 13:00,18,536.5,537.75,534.75,534.75,153
20090701|2009-02-18 18:00,19,534.5,538,534.5,538,12
20090701|2009-02-18 19:00,19,536,538,536,538,2
20090701|2009-02-18 23:00,19,537,537.25,537,537.25,6
20090701|2009-02-19 02:00,19,536,536,536,536,1
20090701|2009-02-19 02:30,19,536,536.25,536,536.25,54
20090701|2009-02-19 03:00,19,536.25,536.25,536,536.25,38
20090701|2009-02-19 03:30,19,536.25,536.75,536,536,73
20090701|2009-02-19 04:00,19,536.25,536.75,536,536.75,96
20090701|2009-02-19 04:30,19,536.75,536.75,536.75,536.75,59
20090701|2009-02-19 05:00,19,536.75,536.75,536.5,536.5,19
20090701|2009-02-19 05:30,19,536.5,538,536.5,538,32
20090701|2009-02-19 09:30,19,540,544.5,538,538.5,546
20090701|2009-02-19 10:00,19,541,543.25,540.25,543.25,309
20090701|2009-02-19 10:30,19,544,547,541.75,541.75,240
20090701|2009-02-19 11:00,19,541.75,542.75,540.5,542.25,119
20090701|2009-02-19 11:30,19,542.75,547,542.75,545.25,209
20090701|2009-02-19 12:00,19,546.25,546.75,543.75,544.5,73
20090701|2009-02-19 12:30,19,544.5,545.25,543.25,544.5,65
20090701|2009-02-19 13:00,19,544.5,544.75,541.25,543.75,168
20090701|2009-02-19 18:00,20,544,547.25,544,547.25,24
20090701|2009-02-19 18:30,20,546,547.5,546,547.5,2
20090701|2009-02-19 19:00,20,545.75,545.75,544,544,38
20090701|2009-02-19 21:00,20,544.25,544.75,544.25,544.25,4
20090701|2009-02-19 22:00,20,544.75,544.75,544.75,544.75,8
20090701|2009-02-19 22:30,20,544.75,544.75,544.75,544.75,24
20090701|2009-02-19 23:00,20,544.5,544.5,544.5,544.5,1
20090701|2009-02-19 23:30,20,544.5,544.5,544.5,544.5,11
20090701|2009-02-20 00:00,20,544.5,544.5,544.25,544.25,20
20090701|2009-02-20 00:30,20,544,544,544,544,16
20090701|2009-02-20 01:00,20,544,544,544,544,20
20090701|2009-02-20 01:30,20,544,544.5,544,544.5,41
20090701|2009-02-20 02:00,20,544,544,544,544,2
20090701|2009-02-20 02:30,20,544,544,544,544,3
20090701|2009-02-20 03:30,20,543.25,543.25,542.5,542.5,33
20090701|2009-02-20 04:00,20,542,542,540.5,540.5,84
20090701|2009-02-20 04:30,20,540.25,540.25,535.5,535.5,27
20090701|2009-02-20 09:30,20,535.5,540,535,538,796
20090701|2009-02-20 10:00,20,538,538,527.75,528.5,737
20090701|2009-02-20 10:30,20,528,534.5,528,532.75,148
20090701|2009-02-20 11:00,20,534.5,537,534.5,535.5,45
20090701|2009-02-20 11:30,20,534.5,535,534.25,535,30
20090701|2009-02-20 12:00,20,534.25,534.75,533,534.75,79
20090701|2009-02-20 12:30,20,534.75,538.5,534.5,537.5,185
20090701|2009-02-20 13:00,20,537.5,543.75,536.5,543.75,310
20090701|2009-02-22 18:00,23,547.5,549.25,539.25,539.25,46
20090701|2009-02-22 18:30,23,540.5,541.5,538,540,46
20090701|2009-02-22 19:00,23,539,539,539,539,20
20090701|2009-02-22 19:30,23,540.25,540.25,540.25,540.25,1
20090701|2009-02-22 20:00,23,540.25,541.5,540.25,541.25,21
20090701|2009-02-22 20:30,23,541,541,541,541,1
20090701|2009-02-22 21:30,23,542,542,542,542,1
20090701|2009-02-22 23:00,23,544,544,544,544,3
20090701|2009-02-23 00:00,23,543.75,543.75,543.5,543.5,10
20090701|2009-02-23 01:00,23,543,543,543,543,5
20090701|2009-02-23 01:30,23,544,546,543,543,23
20090701|2009-02-23 02:00,23,544,544.5,544,544.5,10
20090701|2009-02-23 02:30,23,545,545.5,545,545.5,8
20090701|2009-02-23 03:00,23,546,547,546,547,20
20090701|2009-02-23 03:30,23,547.5,548,547.5,548,20
20090701|2009-02-23 04:00,23,549.5,550.75,549,549,32
20090701|2009-02-23 04:30,23,549,549,549,549,5
20090701|2009-02-23 05:30,23,549,549.75,549,549.75,15
20090701|2009-02-23 09:30,23,545,547,535.25,536,579
20090701|2009-02-23 10:00,23,536,537.75,532.25,537.75,123
20090701|2009-02-23 10:30,23,536.25,536.25,534,535,21
20090701|2009-02-23 11:00,23,534.25,536.75,533.25,535.75,57
20090701|2009-02-23 11:30,23,535.75,535.75,532.75,533.75,29
20090701|2009-02-23 12:00,23,533.75,538,533.75,535,79
20090701|2009-02-23 12:30,23,534.75,537,533.5,533.5,28
20090701|2009-02-23 13:00,23,532.75,535,532.75,533,109
20090701|2009-02-23 18:00,24,532.75,532.75,530.5,532.5,14
20090701|2009-02-23 18:30,24,531.5,531.5,531.5,531.5,2
20090701|2009-02-23 19:30,24,532,532,529.75,529.75,9
20090701|2009-02-23 20:00,24,529.25,529.25,528.5,528.5,23
20090701|2009-02-23 20:30,24,528.75,528.75,528.75,528.75,1
20090701|2009-02-23 21:00,24,529.5,530,529.5,530,25
20090701|2009-02-23 22:00,24,531,532,531,532,6
20090701|2009-02-23 23:00,24,532.5,532.5,532.5,532.5,3
20090701|2009-02-23 23:30,24,532.5,532.5,532.5,532.5,1
20090701|2009-02-24 00:00,24,532.25,532.5,532.25,532.5,7
20090701|2009-02-24 00:30,24,532.5,532.5,532,532,4
20090701|2009-02-24 01:00,24,533,533,533,533,1
20090701|2009-02-24 03:30,24,532.25,532.25,530.25,530.25,36
20090701|2009-02-24 04:30,24,530.5,530.5,529.75,529.75,7
20090701|2009-02-24 05:00,24,531.25,531.5,531.25,531.5,23
20090701|2009-02-24 05:30,24,531,531,530,530,47
20090701|2009-02-24 09:30,24,531,533,528,529.75,829
20090701|2009-02-24 10:00,24,530,530.75,528.25,528.5,351
20090701|2009-02-24 10:30,24,528.75,530,528.75,530,64
20090701|2009-02-24 11:00,24,529.5,531.75,529,531.25,153
20090701|2009-02-24 11:30,24,532,535,532,535,124
20090701|2009-02-24 12:00,24,535,536.25,534,536,387
20090701|2009-02-24 12:30,24,536,537,535.75,537,286
20090701|2009-02-24 13:00,24,536.75,540,536.75,537.75,629
20090701|2009-02-24 18:00,25,537.75,539,537.75,539,28
20090701|2009-02-24 19:00,25,539.25,539.75,539.25,539.75,3
20090701|2009-02-24 19:30,25,539.75,540,539.75,540,4
20090701|2009-02-24 20:00,25,540.75,540.75,540.5,540.5,2
20090701|2009-02-24 20:30,25,541,541,539.75,539.75,5
20090701|2009-02-24 21:00,25,539.75,539.75,539.75,539.75,1
20090701|2009-02-24 23:00,25,539.5,539.5,539.5,539.5,5
20090701|2009-02-25 00:30,25,540.5,540.5,540.5,540.5,3
20090701|2009-02-25 01:00,25,541,541,541,541,7
20090701|2009-02-25 01:30,25,541,541,539.75,540.25,23
20090701|2009-02-25 02:00,25,540.5,540.5,539.25,539.25,3
20090701|2009-02-25 02:30,25,540.25,540.25,539.75,540,85
20090701|2009-02-25 03:00,25,540,540,539.5,539.5,124
20090701|2009-02-25 03:30,25,539.5,539.5,539.5,539.5,2
20090701|2009-02-25 04:00,25,539.5,539.5,539,539,17
20090701|2009-02-25 04:30,25,539.5,539.5,539.5,539.5,16
20090701|2009-02-25 05:00,25,538.75,539.5,538.25,538.5,12
20090701|2009-02-25 05:30,25,539,539,537.75,539,21
20090701|2009-02-25 09:30,25,535.75,538.75,532.5,533,248
20090701|2009-02-25 10:00,25,532.75,542.5,532.25,541,619
20090701|2009-02-25 10:30,25,542,544.5,540.75,541.75,254
20090701|2009-02-25 11:00,25,542.5,543.25,541.5,542.75,70
20090701|2009-02-25 11:30,25,542.5,544,541.75,542.25,240
20090701|2009-02-25 12:00,25,542.75,548,542.75,547,249
20090701|2009-02-25 12:30,25,547,551.5,546.75,551,132
20090701|2009-02-25 13:00,25,550.5,550.5,546,549,392
20090701|2009-02-25 18:00,26,549,549.75,548,548,11
20090701|2009-02-25 18:30,26,549.75,549.75,548.75,548.75,4
20090701|2009-02-25 19:00,26,548,548,547.75,547.75,3
20090701|2009-02-25 19:30,26,548.5,549,548.5,549,2
20090701|2009-02-25 20:00,26,548,548,547,547,64
20090701|2009-02-25 20:30,26,546,546.75,546,546.75,10
20090701|2009-02-25 21:00,26,546.75,547.25,546.75,547.25,12
20090701|2009-02-25 21:30,26,547.25,548.25,547.25,547.25,23
20090701|2009-02-25 22:00,26,547.75,547.75,547.75,547.75,1
20090701|2009-02-25 22:30,26,547.75,547.75,547.75,547.75,1
20090701|2009-02-25 23:30,26,548,548,548,548,2
20090701|2009-02-26 00:00,26,547.75,547.75,547.5,547.5,6
20090701|2009-02-26 01:00,26,547.25,548,547,548,23
20090701|2009-02-26 02:00,26,547.25,547.25,546.25,546.5,30
20090701|2009-02-26 02:30,26,546,546,543.5,543.5,20
20090701|2009-02-26 03:00,26,543.75,543.75,543.75,543.75,13
20090701|2009-02-26 03:30,26,543.5,543.5,543.5,543.5,5
20090701|2009-02-26 04:00,26,544,544,544,544,5
20090701|2009-02-26 04:30,26,544,544,544,544,2
20090701|2009-02-26 05:00,26,544,544.75,544,544.5,62
20090701|2009-02-26 05:30,26,544.75,544.75,544.25,544.25,9
20090701|2009-02-26 09:30,26,547.5,556,545.25,553.5,1711
20090701|2009-02-26 10:00,26,554,555.25,549,551,293
20090701|2009-02-26 10:30,26,551.25,551.25,546,546.5,181
20090701|2009-02-26 11:00,26,547,548.25,545,545,170
20090701|2009-02-26 11:30,26,545,545.75,542.25,543.5,139
20090701|2009-02-26 12:00,26,543,543,535,536.75,235
20090701|2009-02-26 12:30,26,537,539.25,536.5,538.75,176
20090701|2009-02-26 13:00,26,537.25,538,535,538,184
20090701|2009-02-26 18:00,27,538,538,534.75,534.75,9
20090701|2009-02-26 18:30,27,534.25,535.5,533.75,535.5,15
20090701|2009-02-26 19:00,27,534.75,534.75,534.75,534.75,2
20090701|2009-02-26 20:00,27,535,535.25,535,535.25,11
20090701|2009-02-26 20:30,27,535,535,535,535,1
20090701|2009-02-26 21:00,27,535,535,534,534,55
20090701|2009-02-26 21:30,27,534.5,534.5,534.5,534.5,1
20090701|2009-02-26 22:00,27,535,536,535,536,21
20090701|2009-02-26 23:30,27,535,535,535,535,4
20090701|2009-02-27 00:00,27,535,535,535,535,3
20090701|2009-02-27 00:30,27,535,535,535,535,2
20090701|2009-02-27 01:00,27,535,535,535,535,4
20090701|2009-02-27 01:30,27,536,536,535,535,12
20090701|2009-02-27 02:00,27,534.75,534.75,531,531,116
20090701|2009-02-27 02:30,27,531,532,531,532,6
20090701|2009-02-27 03:00,27,532,532,531.75,531.75,34
20090701|2009-02-27 03:30,27,533,533,531.5,531.5,51
20090701|2009-02-27 04:00,27,531.5,533,531.5,533,11
20090701|2009-02-27 04:30,27,534.25,534.25,534.25,534.25,21
20090701|2009-02-27 05:00,27,534.5,534.5,534,534,24
20090701|2009-02-27 05:30,27,532.75,533.5,532.25,532.75,43
20090701|2009-02-27 09:30,27,531,540.5,529,534.75,1082
20090701|2009-02-27 10:00,27,535.5,535.5,531.75,532.5,520
20090701|2009-02-27 10:30,27,532.5,534.25,530,530,260
20090701|2009-02-27 11:00,27,531,535,530.5,534,128
20090701|2009-02-27 11:30,27,534.5,536,533.75,535,262
20090701|2009-02-27 12:00,27,535,536,534.25,534.25,140
20090701|2009-02-27 12:30,27,534,535,533.25,533.75,213
20090701|2009-02-27 13:00,27,532.75,537.25,531.75,532,359
20090701|2009-03-01 18:00,2,531.75,540.5,531,540.5,122
20090701|2009-03-01 18:30,2,538.75,539.25,538.5,538.5,5
20090701|2009-03-01 19:00,2,539,539,539,539,7
20090701|2009-03-01 19:30,2,539,539,539,539,8
20090701|2009-03-01 20:30,2,538,538,537.75,537.75,3
20090701|2009-03-01 21:00,2,537,537,537,537,1
20090701|2009-03-01 22:00,2,537,537,535.75,535.75,3
20090701|2009-03-01 23:00,2,535.75,535.75,535.75,535.75,1
20090701|2009-03-01 23:30,2,537,537.25,536.25,536.25,12
20090701|2009-03-02 00:00,2,536,536,536,536,4
20090701|2009-03-02 00:30,2,535.75,535.75,535.25,535.25,3
20090701|2009-03-02 01:00,2,534.5,534.5,533.5,533.5,26
20090701|2009-03-02 01:30,2,533.5,533.75,533,533,23
20090701|2009-03-02 02:00,2,533,533,531.5,531.5,84
20090701|2009-03-02 02:30,2,531,531,526.25,528.25,87
20090701|2009-03-02 03:00,2,527.5,528.5,527.5,528,21
20090701|2009-03-02 03:30,2,528.25,528.25,527.5,527.5,247
20090701|2009-03-02 04:00,2,527.5,527.5,526.75,527,69
20090701|2009-03-02 04:30,2,526,526.5,525.75,526.5,72
20090701|2009-03-02 05:00,2,525.5,526,525.5,525.5,28
20090701|2009-03-02 05:30,2,525.75,525.75,525,525.5,55
20090701|2009-03-02 09:30,2,525,526,520,521,2185
20090701|2009-03-02 10:00,2,520.75,521,516.75,519.5,935
20090701|2009-03-02 10:30,2,519,519,514.75,516,297
20090701|2009-03-02 11:00,2,515.5,519.25,514.75,519.25,190
20090701|2009-03-02 11:30,2,519,520,518,518,132
20090701|2009-03-02 12:00,2,518,519.25,517.75,519,42
20090701|2009-03-02 12:30,2,519.25,520.75,518.25,520.75,98
20090701|2009-03-02 13:00,2,521,523.25,516.75,518,599
20090701|2009-03-02 18:00,3,518,520.75,518,519.75,18
20090701|2009-03-02 18:30,3,518.75,519.75,518.75,519,18
20090701|2009-03-02 19:00,3,519.5,519.5,519.5,519.5,1
20090701|2009-03-02 19:30,3,520.25,521,520.25,520.75,7
20090701|2009-03-02 20:00,3,521.25,521.25,521,521,3
20090701|2009-03-02 20:30,3,521,521.25,521,521.25,2
20090701|2009-03-02 21:00,3,521.25,521.25,521,521,2
20090701|2009-03-02 21:30,3,521,524,521,524,7
20090701|2009-03-02 22:00,3,524,524,524,524,5
20090701|2009-03-02 23:00,3,524,524,524,524,1
20090701|2009-03-02 23:30,3,523.25,523.75,523.25,523.75,5
20090701|2009-03-03 00:00,3,523.5,523.5,523.5,523.5,2
20090701|2009-03-03 00:30,3,523.5,523.5,523.5,523.5,1
20090701|2009-03-03 01:00,3,524,524,524,524,6
20090701|2009-03-03 01:30,3,522,522,520,520,31
20090701|2009-03-03 02:00,3,520,521.5,520,521.5,7
20090701|2009-03-03 02:30,3,520.75,520.75,520.75,520.75,2
20090701|2009-03-03 03:30,3,521.25,521.25,520,520,7
20090701|2009-03-03 04:00,3,520,520,519.5,519.5,14
20090701|2009-03-03 04:30,3,519,519.5,519,519.5,11
20090701|2009-03-03 05:30,3,518.5,518.5,515.75,515.75,6
20090701|2009-03-03 09:30,3,519.5,522.5,517,517,443
20090701|2009-03-03 10:00,3,516,517.25,511.75,517,297
20090701|2009-03-03 10:30,3,516.75,517.5,510.75,513.25,120
20090701|2009-03-03 11:00,3,513,517.5,512,517,123
20090701|2009-03-03 11:30,3,516.5,517.25,515,516,114
20090701|2009-03-03 12:00,3,515.5,516,513.75,514.25,37
20090701|2009-03-03 12:30,3,513.75,514.75,512.75,514.5,83
20090701|2009-03-03 13:00,3,515,515.5,513,513.75,180
20090701|2009-03-03 18:00,4,514,516.5,513.75,514.75,41
20090701|2009-03-03 18:30,4,514.5,514.5,514,514,5
20090701|2009-03-03 19:00,4,513.5,514,513.5,514,15
20090701|2009-03-03 20:30,4,515,515,515,515,1
20090701|2009-03-03 21:00,4,515,515,515,515,4
20090701|2009-03-03 22:00,4,518,518.5,518,518.5,2
20090701|2009-03-03 23:30,4,518.5,518.75,518.5,518.5,6
20090701|2009-03-04 00:30,4,518.5,518.5,518.5,518.5,3
20090701|2009-03-04 01:30,4,518.5,518.5,518.5,518.5,4
20090701|2009-03-04 02:00,4,519,519,519,519,9
20090701|2009-03-04 02:30,4,519.5,519.5,519.5,519.5,7
20090701|2009-03-04 03:30,4,520.5,520.5,520.5,520.5,6
20090701|2009-03-04 04:00,4,520,520,520,520,5
20090701|2009-03-04 04:30,4,520.5,521,520.25,521,11
20090701|2009-03-04 05:00,4,521,521,520.5,520.5,2
20090701|2009-03-04 05:30,4,519.5,521,518.75,521,74
20090701|2009-03-04 09:30,4,521,535.25,521,534.5,2329
20090701|2009-03-04 10:00,4,534.25,534.75,530,531.5,296
20090701|2009-03-04 10:30,4,531.5,533.25,531,531.75,99
20090701|2009-03-04 11:00,4,532.25,535,532.25,534.5,142
20090701|2009-03-04 11:30,4,534.5,536,532.25,534.25,428
20090701|2009-03-04 12:00,4,533.75,537,533.25,536,259
20090701|2009-03-04 12:30,4,536.5,536.75,534.5,535.25,209
20090701|2009-03-04 13:00,4,535.25,536,532.75,535.25,388
20090701|2009-03-04 18:00,5,536,539.5,536,538.5,48
20090701|2009-03-04 18:30,5,538.25,539.25,537.5,537.5,31
20090701|2009-03-04 19:00,5,539,539.5,537.25,539.5,4
20090701|2009-03-04 19:30,5,538.75,538.75,538.75,538.75,10
20090701|2009-03-04 20:00,5,537.5,537.5,537,537,41
20090701|2009-03-04 20:30,5,537.25,537.25,535.25,535.25,26
20090701|2009-03-04 21:00,5,535,535,535,535,1
20090701|2009-03-04 21:30,5,535,535,535,535,1
20090701|2009-03-04 23:00,5,535,535.5,535,535.5,4
20090701|2009-03-04 23:30,5,535.5,535.5,533.75,533.75,3
20090701|2009-03-05 01:00,5,534.75,534.75,534.75,534.75,1
20090701|2009-03-05 01:30,5,535,535.5,535,535.5,43
20090701|2009-03-05 02:00,5,535,535,535,535,15
20090701|2009-03-05 03:00,5,534.25,534.25,533,533,16
20090701|2009-03-05 03:30,5,533,533,533,533,18
20090701|2009-03-05 04:00,5,531.75,532,531,531.75,29
20090701|2009-03-05 04:30,5,531,531,530.5,530.5,3
20090701|2009-03-05 05:00,5,531,531,530,530,4
20090701|2009-03-05 05:30,5,529,529.25,528.75,529.25,13
20090701|2009-03-05 09:30,5,530,534.75,526.75,530,565
20090701|2009-03-05 10:00,5,530,531.25,523.5,525.25,274
20090701|2009-03-05 10:30,5,526,528,526,526.5,44
20090701|2009-03-05 11:00,5,527,527.5,524.5,527.5,117
20090701|2009-03-05 11:30,5,527.25,528.75,526.75,527,75
20090701|2009-03-05 12:00,5,527,527.75,525,527.75,162
20090701|2009-03-05 12:30,5,526.5,527.25,526,527,83
20090701|2009-03-05 13:00,5,526.75,528.5,526.25,527,223
20090701|2009-03-05 18:00,6,524.5,526.5,524,524,8
20090701|2009-03-05 18:30,6,526,526,525,525,10
20090701|2009-03-05 20:00,6,526.25,526.25,526.25,526.25,10
20090701|2009-03-05 20:30,6,526.75,526.75,526.75,526.75,5
20090701|2009-03-05 21:00,6,526.75,527,526.75,526.75,8
20090701|2009-03-05 21:30,6,527.5,527.5,527.5,527.5,5
20090701|2009-03-05 22:00,6,527.5,528,527.5,528,3
20090701|2009-03-05 23:00,6,527.75,528,527.75,528,26
20090701|2009-03-05 23:30,6,527.75,528,527.75,528,16
20090701|2009-03-06 00:00,6,527.75,529,527.5,529,31
20090701|2009-03-06 00:30,6,529,530,529,530,6
20090701|2009-03-06 01:00,6,530.25,530.25,530.25,530.25,15
20090701|2009-03-06 01:30,6,531.5,532,531.5,532,25
20090701|2009-03-06 02:00,6,530.5,530.5,530.5,530.5,3
20090701|2009-03-06 02:30,6,530,530,530,530,11
20090701|2009-03-06 03:00,6,530,530,530,530,4
20090701|2009-03-06 04:00,6,529.5,529.5,529,529,8
20090701|2009-03-06 04:30,6,530,530,529,529,7
20090701|2009-03-06 05:00,6,528.75,530,528.75,530,38
20090701|2009-03-06 05:30,6,530.5,532,530.5,531.25,12
20090701|2009-03-06 09:30,6,533.75,535,531,531.5,926
20090701|2009-03-06 10:00,6,531,532.5,530,531.75,190
20090701|2009-03-06 10:30,6,532,542,532,541.25,520
20090701|2009-03-06 11:00,6,541.5,544.75,540,542.25,491
20090701|2009-03-06 11:30,6,542.25,542.75,538.75,542,200
20090701|2009-03-06 12:00,6,542.75,544.75,542,543.75,660
20090701|2009-03-06 12:30,6,544,545,542.75,543,441
20090701|2009-03-06 13:00,6,542.5,542.5,536.75,537,469
20090701|2009-03-08 18:00,9,543.25,549,543.25,548,73
20090701|2009-03-08 18:30,9,546.5,548.75,546.5,548,8
20090701|2009-03-08 19:00,9,548,548.5,547.5,548.5,8
20090701|2009-03-08 19:30,9,548,549.5,547,548,26
20090701|2009-03-08 20:00,9,548.5,549,548.25,548.5,15
20090701|2009-03-08 20:30,9,548.5,551,548.5,550.75,34
20090701|2009-03-08 21:00,9,550,551,549.25,549.25,12
20090701|2009-03-08 21:30,9,550.25,550.25,548.5,548.5,4
20090701|2009-03-08 22:00,9,547.5,548.25,547.5,548.25,5
20090701|2009-03-08 22:30,9,548.25,548.5,548.25,548.5,5
20090701|2009-03-08 23:00,9,549.25,550,549,549,3
20090701|2009-03-09 00:30,9,548.5,548.5,548.25,548.25,11
20090701|2009-03-09 01:00,9,548.25,548.25,548.25,548.25,9
20090701|2009-03-09 01:30,9,548.5,548.5,548.25,548.25,40
20090701|2009-03-09 02:00,9,548.25,549,548,548.5,36
20090701|2009-03-09 02:30,9,548.5,548.75,548.5,548.75,19
20090701|2009-03-09 03:00,9,548.75,548.75,545.5,545.5,8
20090701|2009-03-09 03:30,9,545,545,544.5,544.5,3
20090701|2009-03-09 04:00,9,547,547,544,544.25,17
20090701|2009-03-09 04:30,9,544.5,544.5,541.75,542,49
20090701|2009-03-09 05:00,9,543,544.5,542.25,543,154
20090701|2009-03-09 05:30,9,543,543,540,540.75,73
20090701|2009-03-09 09:30,9,544.75,548,536,536.75,1140
20090701|2009-03-09 10:00,9,535.25,536.25,531.75,534.75,504
20090701|2009-03-09 10:30,9,534.5,538.75,534,538.25,207
20090701|2009-03-09 11:00,9,538.5,538.5,536.5,538.5,105
20090701|2009-03-09 11:30,9,538.25,538.25,535.5,536.5,74
20090701|2009-03-09 12:00,9,536.25,536.25,533.5,535.25,164
20090701|2009-03-09 12:30,9,535,538.75,534.75,537,81
20090701|2009-03-09 13:00,9,536.5,538,534.5,534.75,182
20090701|2009-03-09 18:00,10,538.25,538.25,535.25,536,36
20090701|2009-03-09 18:30,10,536,536,536,536,1
20090701|2009-03-09 19:00,10,537,537,537,537,1
20090701|2009-03-09 19:30,10,537,537,537,537,4
20090701|2009-03-09 20:00,10,537,537,537,537,1
20090701|2009-03-09 20:30,10,538,538.75,538,538.75,8
20090701|2009-03-09 21:30,10,538.25,538.25,538.25,538.25,1
20090701|2009-03-09 22:00,10,539,539,539,539,9
20090701|2009-03-09 22:30,10,538,538,538,538,3
20090701|2009-03-09 23:00,10,539,539.25,539,539.25,3
20090701|2009-03-09 23:30,10,538,538,538,538,2
20090701|2009-03-10 00:30,10,538.5,538.5,538.5,538.5,1
20090701|2009-03-10 01:00,10,539,539,538.5,538.5,2
20090701|2009-03-10 01:30,10,538,538,536.5,536.5,16
20090701|2009-03-10 02:00,10,536.25,536.25,536,536,12
20090701|2009-03-10 02:30,10,538,538,538,538,1
20090701|2009-03-10 03:00,10,538,538,536,536,28
20090701|2009-03-10 03:30,10,535.75,535.75,535,535,3
20090701|2009-03-10 04:30,10,538,538,537.5,537.5,10
20090701|2009-03-10 05:00,10,536.75,536.75,536.5,536.75,9
20090701|2009-03-10 05:30,10,536.5,536.75,536.5,536.75,8
20090701|2009-03-10 09:30,10,541.5,551,541.5,548,1200
20090701|2009-03-10 10:00,10,548,550.75,546.75,548.75,728
20090701|2009-03-10 10:30,10,549,550,545.25,549,525
20090701|2009-03-10 11:00,10,549,550.5,547,549,550
20090701|2009-03-10 11:30,10,548.5,549,545.5,546.25,76
20090701|2009-03-10 12:00,10,546,548,545.5,545.75,81
20090701|2009-03-10 12:30,10,546,549.75,545.75,546.75,247
20090701|2009-03-10 13:00,10,546.25,546.25,543,545.75,400
20090701|2009-03-10 18:00,11,547.5,547.5,544.5,547.5,82
20090701|2009-03-10 18:30,11,549,549,549,549,1
20090701|2009-03-10 19:00,11,549,549,549,549,1
20090701|2009-03-10 19:30,11,548.75,549,547.75,547.75,32
20090701|2009-03-10 20:00,11,547.25,547.25,543.75,543.75,32
20090701|2009-03-10 20:30,11,544,544.5,544,544,44
20090701|2009-03-10 21:00,11,544,544,544,544,3
20090701|2009-03-10 21:30,11,543.25,543.25,543,543,15
20090701|2009-03-10 22:00,11,543,543,543,543,2
20090701|2009-03-10 22:30,11,543,543.5,543,543,25
20090701|2009-03-10 23:00,11,542,542,541.5,541.5,2
20090701|2009-03-10 23:30,11,543,543,543,543,13
20090701|2009-03-11 00:00,11,543.5,544,543.5,544,51
20090701|2009-03-11 01:00,11,544.5,546,544.5,545,11
20090701|2009-03-11 01:30,11,544,545.5,540,545,39
20090701|2009-03-11 02:00,11,546,546,546,546,24
20090701|2009-03-11 03:00,11,544.75,546,544.75,546,11
20090701|2009-03-11 04:30,11,543,543,543,543,10
20090701|2009-03-11 05:00,11,543,543,541.25,541.25,46
20090701|2009-03-11 05:30,11,543,546,543,546,35
20090701|2009-03-11 09:30,11,540.75,541.5,534.75,539,1051
20090701|2009-03-11 10:00,11,538.75,540.25,536.5,536.75,185
20090701|2009-03-11 10:30,11,537,538,536.75,537.25,75
20090701|2009-03-11 11:00,11,537.5,539,533.25,533.25,283
20090701|2009-03-11 11:30,11,533.75,534.5,527.75,528.5,1134
20090701|2009-03-11 12:00,11,528.25,529,524.5,526,937
20090701|2009-03-11 12:30,11,526,526.75,518.5,520,545
20090701|2009-03-11 13:00,11,520.25,521.75,518.75,519.25,867
20090701|2009-03-11 18:00,12,520.75,523,520.25,520.75,16
20090701|2009-03-11 18:30,12,520.75,520.75,520.5,520.5,2
20090701|2009-03-11 19:00,12,520.5,520.5,520.5,520.5,2
20090701|2009-03-11 19:30,12,521,521,521,521,4
20090701|2009-03-11 20:30,12,523,524,523,524,5
20090701|2009-03-11 21:00,12,524,525,524,525,23
20090701|2009-03-11 21:30,12,525.5,526.25,525.5,526.25,5
20090701|2009-03-11 22:00,12,525,525,525,525,3
20090701|2009-03-11 22:30,12,525,525,524.5,524.5,6
20090701|2009-03-11 23:00,12,525,526,525,526,3
20090701|2009-03-12 00:00,12,526.5,526.5,526,526,12
20090701|2009-03-12 00:30,12,524.5,526,524.5,526,3
20090701|2009-03-12 01:30,12,524.5,524.5,524.5,524.5,4
20090701|2009-03-12 02:00,12,523.5,523.5,523.5,523.5,7
20090701|2009-03-12 02:30,12,524,524,524,524,3
20090701|2009-03-12 03:00,12,524,524.25,523.75,524.25,18
20090701|2009-03-12 03:30,12,523.75,523.75,523.25,523.25,5
20090701|2009-03-12 04:00,12,523,523,521.75,521.75,39
20090701|2009-03-12 05:00,12,522,522,522,522,15
20090701|2009-03-12 05:30,12,522.75,523.5,522.75,523.5,16
20090701|2009-03-12 09:30,12,522.25,529.5,522.25,527.75,1332
20090701|2009-03-12 10:00,12,528.25,530.5,527.25,528.25,241
20090701|2009-03-12 10:30,12,527.75,528,525,526.5,112
20090701|2009-03-12 11:00,12,526.25,529.5,526.25,529,252
20090701|2009-03-12 11:30,12,529.5,538.25,529.5,535.25,795
20090701|2009-03-12 12:00,12,536.25,536.75,533.75,534.75,282
20090701|2009-03-12 12:30,12,534.75,536,534,535.25,119
20090701|2009-03-12 13:00,12,535.75,538.75,535.5,536.25,304
20090701|2009-03-12 18:00,13,536.75,537.25,536,536.75,21
20090701|2009-03-12 18:30,13,536.25,536.25,536.25,536.25,1
20090701|2009-03-12 19:30,13,536,536,536,536,3
20090701|2009-03-12 20:30,13,534.5,534.5,534.5,534.5,1
20090701|2009-03-12 21:00,13,535,535.5,535,535.5,13
20090701|2009-03-12 21:30,13,536,536,536,536,2
20090701|2009-03-12 22:00,13,536.5,536.5,536.5,536.5,3
20090701|2009-03-12 23:00,13,536,536,536,536,1
20090701|2009-03-12 23:30,13,536,536,535.75,535.75,3
20090701|2009-03-13 00:00,13,535.75,536.25,535.75,536.25,7
20090701|2009-03-13 00:30,13,536.25,536.25,536.25,536.25,2
20090701|2009-03-13 01:00,13,536.5,537,536.25,536.25,6
20090701|2009-03-13 01:30,13,536.25,536.25,536.25,536.25,15
20090701|2009-03-13 02:00,13,536.25,536.25,536.25,536.25,3
20090701|2009-03-13 03:00,13,538,538.75,538,538.75,25
20090701|2009-03-13 03:30,13,538.75,538.75,538.75,538.75,2
20090701|2009-03-13 04:00,13,538.25,538.25,538.25,538.25,2
20090701|2009-03-13 04:30,13,538.5,538.5,538.25,538.25,7
20090701|2009-03-13 05:00,13,538.25,538.5,538.25,538.5,4
20090701|2009-03-13 05:30,13,538.5,540,537.5,540,39
20090701|2009-03-13 09:30,13,539,540,530,530,1515
20090701|2009-03-13 10:00,13,530,532.5,528,531,676
20090701|2009-03-13 10:30,13,531,531.75,528.5,530.75,731
20090701|2009-03-13 11:00,13,531,531,530,530,268
20090701|2009-03-13 11:30,13,530.5,531,528,528.75,546
20090701|2009-03-13 12:00,13,528.75,529.5,528.25,528.5,70
20090701|2009-03-13 12:30,13,528.75,530.25,528.5,528.75,78
20090701|2009-03-13 13:00,13,529.25,531.75,528.75,531.25,221
20090701|2009-03-15 18:00,16,527.25,528,524,527.75,77
20090701|2009-03-15 18:30,16,527.75,529.25,527.75,529.25,19
20090701|2009-03-15 20:00,16,530.75,530.75,530.5,530.5,3
20090701|2009-03-15 20:30,16,530.5,530.5,530.5,530.5,3
20090701|2009-03-15 21:00,16,530.25,530.25,530.25,530.25,1
20090701|2009-03-15 21:30,16,531.25,534.75,531.25,533.75,24
20090701|2009-03-15 22:00,16,534.25,534.25,534.25,534.25,11
20090701|2009-03-15 22:30,16,534.25,534.75,533.5,534.75,41
20090701|2009-03-16 00:00,16,534.5,534.5,534.5,534.5,4
20090701|2009-03-16 00:30,16,534.5,534.5,534.5,534.5,3
20090701|2009-03-16 01:30,16,535.25,535.25,535.25,535.25,1
20090701|2009-03-16 02:00,16,536,538,536,536.75,7
20090701|2009-03-16 02:30,16,538,538,536.75,536.75,24
20090701|2009-03-16 03:00,16,537.75,538,537.75,538,13
20090701|2009-03-16 03:30,16,536.75,538,536.5,536.5,21
20090701|2009-03-16 04:00,16,536.25,536.5,536,536,11
20090701|2009-03-16 04:30,16,535.75,535.75,535.5,535.75,15
20090701|2009-03-16 05:00,16,535,535.5,531.75,531.75,35
20090701|2009-03-16 05:30,16,531.75,535.75,531.75,535.75,132
20090701|2009-03-16 09:30,16,534.5,550.5,533,549.25,3110
20090701|2009-03-16 10:00,16,549,550,546.75,549.5,691
20090701|2009-03-16 10:30,16,549.25,558.5,549,554.25,1545
20090701|2009-03-16 11:00,16,554.5,554.75,551.75,553.25,493
20090701|2009-03-16 11:30,16,553.25,557,552,557,225
20090701|2009-03-16 12:00,16,557,557.25,554,557,238
20090701|2009-03-16 12:30,16,557.25,558,556,557.5,416
20090701|2009-03-16 13:00,16,556.75,558,552.75,557.5,346
20090701|2009-03-16 18:00,17,553.5,553.5,549,550.75,72
20090701|2009-03-16 18:30,17,552.5,552.75,552.25,552.5,42
20090701|2009-03-16 19:00,17,552.5,553,552.5,553,43
20090701|2009-03-16 19:30,17,553.25,553.25,552.75,552.75,3
20090701|2009-03-16 20:30,17,554,554,554,554,1
20090701|2009-03-16 21:30,17,552.75,552.75,552.75,552.75,1
20090701|2009-03-16 22:00,17,554,554,554,554,1
20090701|2009-03-16 23:00,17,553.25,553.25,553.25,553.25,6
20090701|2009-03-16 23:30,17,553.25,553.25,553,553,10
20090701|2009-03-17 00:00,17,553,553.25,553,553.25,3
20090701|2009-03-17 00:30,17,553.5,553.5,553.5,553.5,12
20090701|2009-03-17 01:00,17,553.75,553.75,553.75,553.75,13
20090701|2009-03-17 01:30,17,553.75,553.75,553.75,553.75,1
20090701|2009-03-17 02:00,17,553.75,554,553.75,554,10
20090701|2009-03-17 02:30,17,553.75,553.75,553.75,553.75,5
20090701|2009-03-17 03:00,17,553.75,554,553.75,554,10
20090701|2009-03-17 03:30,17,553.5,554,553.5,554,10
20090701|2009-03-17 04:00,17,553,554.5,553,554.5,20
20090701|2009-03-17 04:30,17,554.5,554.5,553.5,553.5,37
20090701|2009-03-17 05:30,17,554,555.75,553.75,555.75,74
20090701|2009-03-17 09:30,17,557,565.5,556.75,562.75,1828
20090701|2009-03-17 10:00,17,562.75,563.75,556.25,557,285
20090701|2009-03-17 10:30,17,557.25,565,556,563,287
20090701|2009-03-17 11:00,17,563,563.5,561,563,239
20090701|2009-03-17 11:30,17,562.75,564,562,562.25,187
20090701|2009-03-17 12:00,17,561.75,564.75,560.25,562.75,195
20090701|2009-03-17 12:30,17,563.75,565,563.75,564.5,353
20090701|2009-03-17 13:00,17,564.5,567.25,562.75,562.75,1349
20090701|2009-03-17 18:00,18,565.75,568.25,562.5,562.5,57
20090701|2009-03-17 18:30,18,564,564,561.75,561.75,17
20090701|2009-03-17 19:00,18,562,562,562,562,5
20090701|2009-03-17 19:30,18,560,560.25,559.75,559.75,27
20090701|2009-03-17 20:00,18,560,561.5,560,561.5,3
20090701|2009-03-17 20:30,18,562.5,564.25,562.5,564.25,6
20090701|2009-03-17 21:30,18,562,562,562,562,1
20090701|2009-03-17 22:00,18,562,562,561.5,561.5,23
20090701|2009-03-17 23:00,18,562.5,562.5,562.5,562.5,1
20090701|2009-03-17 23:30,18,562.5,562.5,562,562,9
20090701|2009-03-18 00:00,18,562,562,560.75,560.75,19
20090701|2009-03-18 01:30,18,561.5,561.5,561.5,561.5,2
20090701|2009-03-18 02:30,18,561.5,561.5,560.5,560.75,38
20090701|2009-03-18 03:00,18,560.75,562,560.75,562,113
20090701|2009-03-18 03:30,18,562,562,561.25,561.25,23
20090701|2009-03-18 04:00,18,562,562.5,562,562.5,24
20090701|2009-03-18 04:30,18,562.75,563,562.75,563,75
20090701|2009-03-18 05:00,18,562.75,563,562.5,563,83
20090701|2009-03-18 05:30,18,563.5,563.75,560.75,563,68
20090701|2009-03-18 09:30,18,562,571.5,561.25,563.25,1889
20090701|2009-03-18 10:00,18,563.25,563.25,554.5,557.5,373
20090701|2009-03-18 10:30,18,557.25,557.75,555.5,557,126
20090701|2009-03-18 11:00,18,556.5,558,555.75,557,300
20090701|2009-03-18 11:30,18,557,558,550.25,552.25,595
20090701|2009-03-18 12:00,18,552.25,553.75,551,551.75,174
20090701|2009-03-18 12:30,18,551.25,552.75,551.25,551.25,185
20090701|2009-03-18 13:00,18,551.25,551.75,541.25,542.25,2197
20090701|2009-03-18 18:00,19,551,555.25,550.75,554.5,165
20090701|2009-03-18 18:30,19,555.75,555.75,553.5,555,37
20090701|2009-03-18 19:00,19,554,554.25,553.5,553.5,47
20090701|2009-03-18 19:30,19,553.5,553.5,552.75,552.75,20
20090701|2009-03-18 20:00,19,552.75,552.75,552,552,37
20090701|2009-03-18 20:30,19,552.25,553,552,552,25
20090701|2009-03-18 21:00,19,552,552.25,552,552.25,11
20090701|2009-03-18 21:30,19,552,552,552,552,1
20090701|2009-03-18 22:00,19,554,554,553.75,554,7
20090701|2009-03-18 22:30,19,554.5,554.5,554,554,2
20090701|2009-03-18 23:00,19,554,555,554,555,50
20090701|2009-03-18 23:30,19,554.75,555,554.75,555,12
20090701|2009-03-19 00:00,19,555,555,555,555,43
20090701|2009-03-19 00:30,19,554.75,554.75,554.75,554.75,10
20090701|2009-03-19 01:30,19,555,555,555,555,6
20090701|2009-03-19 02:00,19,555,555,554.75,554.75,71
20090701|2009-03-19 02:30,19,555,555.25,554.25,554.5,51
20090701|2009-03-19 03:00,19,555,555.25,555,555.25,6
20090701|2009-03-19 03:30,19,556,556,556,556,10
20090701|2009-03-19 04:00,19,555.75,556,553.5,553.5,34
20090701|2009-03-19 04:30,19,553.5,555.75,552.5,555.5,73
20090701|2009-03-19 05:00,19,556.25,556.25,555.75,555.75,5
20090701|2009-03-19 05:30,19,555.75,557,555.25,557,35
20090701|2009-03-19 09:30,19,564,572,562.5,567.75,1837
20090701|2009-03-19 10:00,19,568.5,568.75,559.75,564.75,804
20090701|2009-03-19 10:30,19,564.75,567.25,562,567.25,582
20090701|2009-03-19 11:00,19,567.25,567.25,564,567,418
20090701|2009-03-19 11:30,19,566.75,568.5,563.5,563.75,195
20090701|2009-03-19 12:00,19,564,567.5,564,567,290
20090701|2009-03-19 12:30,19,567,567.75,564.5,566.5,134
20090701|2009-03-19 13:00,19,567,569.5,564.25,569.5,360
20090701|2009-03-19 18:00,20,567.75,570,567.75,568,64
20090701|2009-03-19 18:30,20,568,568.25,567.75,567.75,6
20090701|2009-03-19 19:00,20,568,568,568,568,3
20090701|2009-03-19 19:30,20,569.5,569.5,569.5,569.5,3
20090701|2009-03-19 20:00,20,570,570,570,570,2
20090701|2009-03-19 20:30,20,569.75,569.75,569.75,569.75,10
20090701|2009-03-19 21:00,20,569.25,569.25,568.75,568.75,51
20090701|2009-03-19 21:30,20,568.75,570,568.5,570,21
20090701|2009-03-19 22:00,20,569.75,570.25,569.75,570,12
20090701|2009-03-19 22:30,20,570,570.25,570,570.25,10
20090701|2009-03-19 23:30,20,570.5,570.75,570.5,570.75,11
20090701|2009-03-20 00:00,20,570.75,572,570.75,571.5,27
20090701|2009-03-20 00:30,20,571.5,573,571.5,573,20
20090701|2009-03-20 02:00,20,572,572,572,572,1
20090701|2009-03-20 02:30,20,572,572,569.75,569.75,17
20090701|2009-03-20 03:00,20,570.25,571.75,570.25,571.75,11
20090701|2009-03-20 03:30,20,571.5,571.5,571.5,571.5,2
20090701|2009-03-20 04:00,20,570.5,570.5,567.75,567.75,56
20090701|2009-03-20 05:00,20,568.25,568.25,566.25,566.75,90
20090701|2009-03-20 05:30,20,566.5,567.5,565.75,565.75,59
20090701|2009-03-20 09:30,20,568.75,569,563.25,564.25,1351
20090701|2009-03-20 10:00,20,564,564.5,553.75,558.25,1059
20090701|2009-03-20 10:30,20,558,559.75,557.25,557.5,355
20090701|2009-03-20 11:00,20,557.75,559,557,557,209
20090701|2009-03-20 11:30,20,557,557.25,555.25,556,223
20090701|2009-03-20 12:00,20,557,559.25,557,559.25,170
20090701|2009-03-20 12:30,20,557.75,560.25,557,557,238
20090701|2009-03-20 13:00,20,557.25,563.5,556.25,561.5,1211
20090701|2009-03-22 18:00,23,562.5,565.5,562.5,565,121
20090701|2009-03-22 18:30,23,565,566,565,565.5,17
20090701|2009-03-22 19:00,23,565.5,566.75,565.5,566.75,58
20090701|2009-03-22 19:30,23,567,568.5,567,568.5,32
20090701|2009-03-22 20:00,23,568.5,568.75,568.25,568.75,4
20090701|2009-03-22 20:30,23,568.75,570.25,568.75,570.25,41
20090701|2009-03-22 21:00,23,570,571.5,570,571,49
20090701|2009-03-22 21:30,23,571.25,572.5,571,572.5,24
20090701|2009-03-22 22:00,23,572.5,572.5,571.75,571.75,44
20090701|2009-03-22 22:30,23,572,573.5,572,573.5,77
20090701|2009-03-22 23:00,23,572.75,573,572,572.5,26
20090701|2009-03-22 23:30,23,572.5,572.5,572.5,572.5,8
20090701|2009-03-23 00:30,23,573,573.25,573,573,10
20090701|2009-03-23 01:00,23,573.25,573.25,573,573,6
20090701|2009-03-23 01:30,23,574.75,575,574.75,575,52
20090701|2009-03-23 02:00,23,575,575,575,575,21
20090701|2009-03-23 02:30,23,574.75,574.75,574.5,574.5,2
20090701|2009-03-23 03:00,23,574.25,574.25,572,572,7
20090701|2009-03-23 03:30,23,572,573,572,572,5
20090701|2009-03-23 04:00,23,571.5,571.5,571,571,26
20090701|2009-03-23 04:30,23,571.5,573,571.25,572.5,40
20090701|2009-03-23 05:00,23,572.75,573,572.75,573,166
20090701|2009-03-23 05:30,23,573,573,573,573,17
20090701|2009-03-23 09:30,23,572,573.5,565.75,568,1574
20090701|2009-03-23 10:00,23,568,570.25,566.25,569.25,256
20090701|2009-03-23 10:30,23,569.25,571.75,568.75,571.25,248
20090701|2009-03-23 11:00,23,571.5,571.5,568,568,374
20090701|2009-03-23 11:30,23,569,570,567.5,568.75,179
20090701|2009-03-23 12:00,23,569.25,570.5,569,570.25,481
20090701|2009-03-23 12:30,23,570.25,571.25,569.25,569.25,718
20090701|2009-03-23 13:00,23,569,569.5,557.75,558,988
20090701|2009-03-23 18:00,24,564.25,564.5,555.75,555.75,174
20090701|2009-03-23 18:30,24,557.5,557.5,557,557.25,25
20090701|2009-03-23 19:00,24,557,557,557,557,4
20090701|2009-03-23 19:30,24,556,556.75,556,556.75,3
20090701|2009-03-23 20:00,24,556.75,557.75,556.75,557,7
20090701|2009-03-23 20:30,24,559,559,559,559,2
20090701|2009-03-23 21:00,24,560.75,562,560.75,562,6
20090701|2009-03-23 22:00,24,560.75,560.75,560.5,560.5,3
20090701|2009-03-23 22:30,24,561,561,560.5,560.5,3
20090701|2009-03-23 23:00,24,560.5,560.5,560.25,560.25,10
20090701|2009-03-23 23:30,24,560.5,560.5,558.5,558.75,73
20090701|2009-03-24 00:30,24,560.75,561,560.75,561,17
20090701|2009-03-24 02:00,24,559.25,559.25,558.75,558.75,25
20090701|2009-03-24 02:30,24,559,559.5,559,559.5,25
20090701|2009-03-24 03:00,24,562.5,562.5,562.5,562.5,17
20090701|2009-03-24 03:30,24,562.75,563.75,562.5,562.5,41
20090701|2009-03-24 04:00,24,562.5,562.5,562,562,10
20090701|2009-03-24 04:30,24,562.25,562.25,562.25,562.25,1
20090701|2009-03-24 05:00,24,565,565,562.75,563,10
20090701|2009-03-24 05:30,24,562.5,563.25,559,560,262
20090701|2009-03-24 09:30,24,560.75,561.5,551.5,554.75,2368
20090701|2009-03-24 10:00,24,554.5,557,554.5,556.5,341
20090701|2009-03-24 10:30,24,556.75,557,555.25,555.75,736
20090701|2009-03-24 11:00,24,555.75,556.25,551,551.5,752
20090701|2009-03-24 11:30,24,551.5,552,545.75,548.75,1053
20090701|2009-03-24 12:00,24,548.25,549.5,546.25,549,298
20090701|2009-03-24 12:30,24,548.75,548.75,543,545.25,1016
20090701|2009-03-24 13:00,24,545,549,545,549,939
20090701|2009-03-24 18:00,25,547,548,543.25,543.5,70
20090701|2009-03-24 18:30,25,543.5,543.75,543.25,543.75,142
20090701|2009-03-24 19:30,25,544.25,544.25,544,544,21
20090701|2009-03-24 20:00,25,544.5,545,544.5,545,22
20090701|2009-03-24 20:30,25,545.25,545.25,545,545,2
20090701|2009-03-24 22:00,25,545,545,545,545,5
20090701|2009-03-24 22:30,25,545.5,545.5,545.5,545.5,4
20090701|2009-03-24 23:00,25,545.5,545.5,545.5,545.5,6
20090701|2009-03-24 23:30,25,545.5,545.5,545.5,545.5,1
20090701|2009-03-25 00:00,25,545.5,546,545,546,6
20090701|2009-03-25 00:30,25,545.5,545.5,545,545,8
20090701|2009-03-25 01:00,25,545,545,544.75,544.75,11
20090701|2009-03-25 02:00,25,544.5,544.5,544.5,544.5,5
20090701|2009-03-25 02:30,25,544.75,544.75,544.75,544.75,3
20090701|2009-03-25 03:00,25,544.25,545.5,544.25,544.25,13
20090701|2009-03-25 03:30,25,544.5,544.5,544.25,544.25,7
20090701|2009-03-25 04:00,25,544.5,544.5,544.5,544.5,4
20090701|2009-03-25 04:30,25,544.5,544.75,544,544.75,50
20090701|2009-03-25 05:30,25,544.5,544.5,543,543,90
20090701|2009-03-25 09:30,25,542.25,542.25,533.5,534.25,2102
20090701|2009-03-25 10:00,25,533.5,540,533,539,611
20090701|2009-03-25 10:30,25,538.25,541,536,536,564
20090701|2009-03-25 11:00,25,536,539.25,534,534.25,350
20090701|2009-03-25 11:30,25,534,536,533,533,464
20090701|2009-03-25 12:00,25,533,534.5,526,527.25,648
20090701|2009-03-25 12:30,25,527.5,528.75,523.5,524.25,612
20090701|2009-03-25 13:00,25,524.75,525,519.25,520.75,1224
20090701|2009-03-25 18:00,26,523,526.75,523,526.75,51
20090701|2009-03-25 18:30,26,526.25,526.5,526.25,526.25,13
20090701|2009-03-25 19:00,26,527,527.75,527,527.75,4
20090701|2009-03-25 19:30,26,527.75,529,527.25,527.25,90
20090701|2009-03-25 20:00,26,527.25,528.25,526.75,527,38
20090701|2009-03-25 20:30,26,528,528,527.5,527.75,9
20090701|2009-03-25 21:00,26,527.25,527.25,527.25,527.25,3
20090701|2009-03-25 21:30,26,528.25,529,528.25,528.5,40
20090701|2009-03-25 22:00,26,528,529,528,529,41
20090701|2009-03-25 22:30,26,529.25,529.5,529.25,529.5,12
20090701|2009-03-25 23:00,26,528.5,528.75,528.5,528.75,23
20090701|2009-03-25 23:30,26,528.5,528.5,528.25,528.5,18
20090701|2009-03-26 00:00,26,528.75,529.5,528.75,529,44
20090701|2009-03-26 00:30,26,528.5,528.75,527.75,527.75,18
20090701|2009-03-26 01:00,26,527.25,527.5,527.25,527.5,23
20090701|2009-03-26 01:30,26,527.5,527.5,527.5,527.5,5
20090701|2009-03-26 02:00,26,528,529,528,529,19
20090701|2009-03-26 02:30,26,529.25,529.5,529,529.5,17
20090701|2009-03-26 03:00,26,529.5,530.75,529.25,529.25,32
20090701|2009-03-26 03:30,26,529.25,529.25,528,528,23
20090701|2009-03-26 04:00,26,528,528,527.5,528,58
20090701|2009-03-26 04:30,26,528,528,526.5,527.25,26
20090701|2009-03-26 05:00,26,526.75,526.75,526,526,48
20090701|2009-03-26 05:30,26,526,526,525.75,525.75,21
20090701|2009-03-26 09:30,26,524.75,526.5,521.25,524.5,1041
20090701|2009-03-26 10:00,26,523.75,525.75,523.5,524,253
20090701|2009-03-26 10:30,26,524,525.5,521,521.75,273
20090701|2009-03-26 11:00,26,521.25,525,520,525,249
20090701|2009-03-26 11:30,26,525,526,522,522.25,133
20090701|2009-03-26 12:00,26,522,524.5,522,524,177
20090701|2009-03-26 12:30,26,524,527,523,526.5,614
20090701|2009-03-26 13:00,26,526.5,528.25,525.75,527.25,716
20090701|2009-03-26 18:00,27,526.75,527.5,526.75,527.5,24
20090701|2009-03-26 18:30,27,527.5,527.5,527.5,527.5,1
20090701|2009-03-26 19:00,27,529,530,529,530,4
20090701|2009-03-26 20:00,27,529.5,529.5,529.5,529.5,2
20090701|2009-03-26 20:30,27,529.5,529.5,529.5,529.5,1
20090701|2009-03-26 21:00,27,529,530,529,529.5,15
20090701|2009-03-26 21:30,27,529,529,529,529,1
20090701|2009-03-26 22:00,27,529.75,529.75,529.75,529.75,2
20090701|2009-03-26 23:30,27,529,529,529,529,2
20090701|2009-03-27 00:00,27,529,529,529,529,1
20090701|2009-03-27 01:00,27,529,529,527.5,527.5,18
20090701|2009-03-27 03:00,27,527.75,528.75,527.75,528.75,2
20090701|2009-03-27 04:30,27,526.5,526.5,526.5,526.5,6
20090701|2009-03-27 05:00,27,525.25,525.25,524.5,524.5,18
20090701|2009-03-27 05:30,27,524,524.5,522.5,522.5,59
20090701|2009-03-27 09:30,27,520,520.75,515.5,518.75,1335
20090701|2009-03-27 10:00,27,518.25,520.5,516.75,520.25,268
20090701|2009-03-27 10:30,27,519.75,520.5,517.5,520,117
20090701|2009-03-27 11:00,27,520,523,520,521.5,313
20090701|2009-03-27 11:30,27,521.75,524,521,522.5,167
20090701|2009-03-27 12:00,27,522,522,519.25,520.25,85
20090701|2009-03-27 12:30,27,519.75,520.5,518,519,244
20090701|2009-03-27 13:00,27,519,521.75,519,520.25,311
20090701|2009-03-29 18:00,30,518.75,527.5,518.75,527.5,46
20090701|2009-03-29 18:30,30,525.25,526.25,522.75,522.75,28
20090701|2009-03-29 19:00,30,524.5,524.5,524.5,524.5,2
20090701|2009-03-29 19:30,30,525.75,525.75,525.75,525.75,3
20090701|2009-03-29 20:00,30,525.75,525.75,525.75,525.75,2
20090701|2009-03-29 20:30,30,525.75,525.75,524.25,524.25,2
20090701|2009-03-29 23:30,30,523.5,523.5,522.5,522.5,24
20090701|2009-03-30 00:00,30,522.5,522.5,522.5,522.5,23
20090701|2009-03-30 00:30,30,522.25,522.25,521.75,521.75,25
20090701|2009-03-30 01:00,30,521.5,522.25,521.5,522.25,10
20090701|2009-03-30 01:30,30,522,522,522,522,2
20090701|2009-03-30 02:00,30,521.75,521.75,521.5,521.5,44
20090701|2009-03-30 02:30,30,521.5,521.5,520.5,521,40
20090701|2009-03-30 03:00,30,521.5,521.5,518.5,519,64
20090701|2009-03-30 03:30,30,519,519,517,517,32
20090701|2009-03-30 04:00,30,517.5,517.5,516.5,517.25,26
20090701|2009-03-30 04:30,30,516.5,518.5,516,518.5,40
20090701|2009-03-30 05:00,30,517.25,517.5,514.75,516,74
20090701|2009-03-30 05:30,30,515.75,518,515.25,517.5,78
20090701|2009-03-30 09:30,30,515,519.5,513.75,518.25,814
20090701|2009-03-30 10:00,30,518,519,516.75,519,179
20090701|2009-03-30 10:30,30,519,519,516.5,517.75,186
20090701|2009-03-30 11:00,30,517.5,519,516.75,519,110
20090701|2009-03-30 11:30,30,518.75,524,518.75,520.5,369
20090701|2009-03-30 12:00,30,520.25,522,519.25,519.75,188
20090701|2009-03-30 12:30,30,519.25,521.25,518.25,521.25,182
20090701|2009-03-30 13:00,30,521.25,526.75,520.25,526.75,570
20090701|2009-03-30 18:00,31,526.5,527.5,526.5,527.25,25
20090701|2009-03-30 18:30,31,526.75,527,526.75,527,14
20090701|2009-03-30 19:00,31,527.25,527.25,527,527,7
20090701|2009-03-30 19:30,31,527.5,527.5,527,527.25,11
20090701|2009-03-30 20:00,31,527.5,528.5,527.5,528.5,13
20090701|2009-03-30 20:30,31,528.5,529,528,528,27
20090701|2009-03-30 21:00,31,528,528.5,528,528.5,3
20090701|2009-03-30 21:30,31,528.5,529,528.5,528.5,5
20090701|2009-03-30 22:00,31,528.5,528.5,527.75,527.75,8
20090701|2009-03-30 22:30,31,528.75,530.25,528.75,529.75,50
20090701|2009-03-30 23:00,31,530,530,530,530,6
20090701|2009-03-30 23:30,31,530,530,530,530,1
20090701|2009-03-31 00:00,31,529.25,529.25,529,529,10
20090701|2009-03-31 00:30,31,529.25,529.25,529.25,529.25,1
20090701|2009-03-31 01:30,31,529,529.25,525,526,32
20090701|2009-03-31 02:00,31,526,526,525.5,526,48
20090701|2009-03-31 02:30,31,526.5,526.5,526.5,526.5,1
20090701|2009-03-31 03:00,31,526,526,525.25,525.25,18
20090701|2009-03-31 03:30,31,525.25,525.25,523.25,523.25,63
20090701|2009-03-31 04:00,31,523.5,525,523.5,524.75,17
20090701|2009-03-31 04:30,31,525,526.25,524.5,526.25,27
20090701|2009-03-31 05:00,31,525.25,527.25,525.25,527.25,2
20090701|2009-03-31 05:30,31,526.5,526.5,526.25,526.5,17
20090701|2009-03-31 09:30,31,532.5,537,520.75,525,1759
20090701|2009-03-31 10:00,31,524.25,526.25,522,524.75,372
20090701|2009-03-31 10:30,31,524.75,528.75,524.75,527,262
20090701|2009-03-31 11:00,31,526.25,526.75,522.75,524,297
20090701|2009-03-31 11:30,31,524,524.25,522.75,523.5,188
20090701|2009-03-31 12:00,31,523.5,530.5,523.5,528.25,469
20090701|2009-03-31 12:30,31,528.25,540,527.25,539.75,740
20090701|2009-03-31 13:00,31,539.75,546.75,538.75,546.75,1698
20090701|2009-03-31 18:00,1,540,540.75,536,536.5,144
20090701|2009-03-31 18:30,1,536.5,539,536,539,12
20090701|2009-03-31 19:00,1,540,540,539,540,14
20090701|2009-03-31 19:30,1,539.75,540,539.25,539.25,30
20090701|2009-03-31 20:00,1,539.25,539.25,539.25,539.25,2
20090701|2009-03-31 20:30,1,539.25,539.25,539.25,539.25,1
20090701|2009-03-31 21:00,1,539.25,539.25,539.25,539.25,1
20090701|2009-03-31 21:30,1,539.25,539.5,539.25,539.5,7
20090701|2009-03-31 22:00,1,539.75,539.75,539.75,539.75,1
20090701|2009-03-31 23:00,1,540,540,540,540,11
20090701|2009-03-31 23:30,1,539.5,539.5,539.5,539.5,1
20090701|2009-04-01 00:00,1,539,540,539,540,6
20090701|2009-04-01 00:30,1,540,540,539,539.5,22
20090701|2009-04-01 01:00,1,538.75,538.75,538.75,538.75,2
20090701|2009-04-01 01:30,1,539.25,539.25,539.25,539.25,1
20090701|2009-04-01 02:00,1,539.25,540,539.25,540,13
20090701|2009-04-01 02:30,1,539,539,537.75,537.75,4
20090701|2009-04-01 03:00,1,537.25,537.25,536.5,537.25,7
20090701|2009-04-01 03:30,1,536.75,536.75,536.5,536.75,80
20090701|2009-04-01 04:00,1,537,537,537,537,74
20090701|2009-04-01 04:30,1,537.75,539.5,537.75,539.5,20
20090701|2009-04-01 05:00,1,539.75,539.75,538.25,538.25,54
20090701|2009-04-01 05:30,1,538,539,537.75,539,25
20090701|2009-04-01 09:30,1,541,543.75,537.5,538,982
20090701|2009-04-01 10:00,1,537.5,539.5,535.25,535.75,416
20090701|2009-04-01 10:30,1,535.75,535.75,529,530.5,563
20090701|2009-04-01 11:00,1,530.5,530.75,529,529.5,237
20090701|2009-04-01 11:30,1,529.5,531.5,528,530.5,254
20090701|2009-04-01 12:00,1,530.75,531.75,530,531.25,151
20090701|2009-04-01 12:30,1,531.5,538.5,530.5,537.25,396
20090701|2009-04-01 13:00,1,538,540,535,539.75,1159
20090701|2009-04-01 18:00,2,538.25,538.25,538,538.25,39
20090701|2009-04-01 18:30,2,538.25,538.5,538.25,538.5,10
20090701|2009-04-01 19:00,2,539.5,539.75,539.5,539.75,2
20090701|2009-04-01 19:30,2,539.5,539.75,539.5,539.75,5
20090701|2009-04-01 20:30,2,539.25,539.25,539.25,539.25,1
20090701|2009-04-01 21:00,2,539.25,541,539.25,541,87
20090701|2009-04-01 21:30,2,541,541,540.5,540.5,28
20090701|2009-04-01 22:00,2,540.5,540.5,540.5,540.5,5
20090701|2009-04-01 22:30,2,541,541,541,541,1
20090701|2009-04-02 00:00,2,541.5,542,541.5,542,192
20090701|2009-04-02 00:30,2,542,542,542,542,3
20090701|2009-04-02 01:00,2,540.5,541,540.5,541,3
20090701|2009-04-02 01:30,2,541,541,540.75,540.75,7
20090701|2009-04-02 02:30,2,541,541,540.75,540.75,3
20090701|2009-04-02 03:00,2,542,542,542,542,37
20090701|2009-04-02 03:30,2,541.75,542,541.75,542,35
20090701|2009-04-02 04:00,2,541.25,541.75,541.25,541.75,47
20090701|2009-04-02 04:30,2,542,546.25,542,546.25,148
20090701|2009-04-02 05:00,2,546.25,547,546.25,546.75,38
20090701|2009-04-02 05:30,2,546.75,547,546,546,221
20090701|2009-04-02 09:30,2,546,558.25,546,556.5,4107
20090701|2009-04-02 10:00,2,556.75,561,556,558.5,1531
20090701|2009-04-02 10:30,2,558.75,560.5,553.75,555,1270
20090701|2009-04-02 11:00,2,555.25,558,553.75,558,540
20090701|2009-04-02 11:30,2,558,560.25,557.25,558.75,492
20090701|2009-04-02 12:00,2,559,559.5,557.5,558.25,169
20090701|2009-04-02 12:30,2,558.25,560,555,555,1550
20090701|2009-04-02 13:00,2,555,564.25,554.5,564,2216
20090701|2009-04-02 18:00,3,563,566.5,562.25,563.75,242
20090701|2009-04-02 18:30,3,564,564,564,564,2
20090701|2009-04-02 19:00,3,563.75,565,563.75,565,28
20090701|2009-04-02 19:30,3,565,565,564,564.5,32
20090701|2009-04-02 20:00,3,564.5,569.25,564,568.25,381
20090701|2009-04-02 20:30,3,568.25,568.25,566,566,11
20090701|2009-04-02 21:00,3,566.5,566.5,566.5,566.5,1
20090701|2009-04-02 21:30,3,562.75,562.75,562.75,562.75,3
20090701|2009-04-02 22:00,3,562.75,563.5,562,562,36
20090701|2009-04-02 22:30,3,562.5,562.5,562.25,562.25,7
20090701|2009-04-02 23:30,3,560.25,562.75,560,562.75,6
20090701|2009-04-03 00:00,3,562,562,562,562,4
20090701|2009-04-03 00:30,3,560.75,561,560,560.75,18
20090701|2009-04-03 01:00,3,560,560,560,560,3
20090701|2009-04-03 01:30,3,561.25,561.25,561.25,561.25,10
20090701|2009-04-03 02:00,3,561.25,561.25,558,558,73
20090701|2009-04-03 02:30,3,559,559,559,559,15
20090701|2009-04-03 03:00,3,560.5,560.5,560.25,560.25,4
20090701|2009-04-03 03:30,3,559,559,559,559,21
20090701|2009-04-03 04:00,3,561,564.75,561,563.25,27
20090701|2009-04-03 05:00,3,564.5,564.5,562.5,563.75,51
20090701|2009-04-03 05:30,3,564,566,564,566,26
20090701|2009-04-03 09:30,3,564.5,566.75,560.5,564.25,3428
20090701|2009-04-03 10:00,3,564.5,567,564.25,566.75,1183
20090701|2009-04-03 10:30,3,566.75,570.75,566.5,570.25,1814
20090701|2009-04-03 11:00,3,570.75,575,564.25,567,2814
20090701|2009-04-03 11:30,3,567.75,570.25,566.75,569.5,276
20090701|2009-04-03 12:00,3,569.5,571.75,569,571.5,238
20090701|2009-04-03 12:30,3,571.25,575,570.75,573.25,1383
20090701|2009-04-03 13:00,3,573.25,577,571,575.75,1930
20090701|2009-04-05 18:00,6,576,581,576,577.25,247
20090701|2009-04-05 18:30,6,576.5,579,576.5,578,59
20090701|2009-04-05 19:00,6,579,581.25,579,581.25,87
20090701|2009-04-05 19:30,6,580.5,582.5,580,581,89
20090701|2009-04-05 20:00,6,580,580.25,579.75,580.25,37
20090701|2009-04-05 20:30,6,580.5,581.75,580,580,43
20090701|2009-04-05 21:00,6,580.5,581.25,580.5,581.25,7
20090701|2009-04-05 21:30,6,581,581.25,581,581.25,4
20090701|2009-04-05 22:00,6,581.25,581.75,581.25,581.25,22
20090701|2009-04-05 22:30,6,581.25,581.25,581,581,4
20090701|2009-04-05 23:00,6,581.25,581.25,581.25,581.25,3
20090701|2009-04-05 23:30,6,582,582.5,582,582.25,27
20090701|2009-04-06 00:00,6,582.5,583,582.5,582.75,25
20090701|2009-04-06 00:30,6,582.75,583.25,582.75,583,18
20090701|2009-04-06 01:00,6,583,583.25,583,583,44
20090701|2009-04-06 01:30,6,583.25,583.5,583.25,583.5,4
20090701|2009-04-06 02:00,6,583.5,584.5,582,582,98
20090701|2009-04-06 02:30,6,581.75,582,581,581,84
20090701|2009-04-06 03:00,6,581.25,581.75,581,581,45
20090701|2009-04-06 03:30,6,581.5,582.25,581.5,582.25,163
20090701|2009-04-06 04:00,6,582.25,583,582,583,313
20090701|2009-04-06 04:30,6,583.25,583.25,582.75,582.75,197
20090701|2009-04-06 05:00,6,582.5,583,582.25,582.25,121
20090701|2009-04-06 05:30,6,583.25,584.5,582.5,584.5,59
20090701|2009-04-06 09:30,6,581,581,569.25,569.25,2812
20090701|2009-04-06 10:00,6,569.25,572,567.5,570.25,832
20090701|2009-04-06 10:30,6,570,573.75,569.25,569.5,630
20090701|2009-04-06 11:00,6,569.25,570.5,567.25,568.5,261
20090701|2009-04-06 11:30,6,568.5,569.75,568,569,89
20090701|2009-04-06 12:00,6,569,569.75,565,565.5,303
20090701|2009-04-06 12:30,6,565.5,570,565.5,570,367
20090701|2009-04-06 13:00,6,570,572.25,567.5,567.5,916
20090701|2009-04-06 18:00,7,568.5,570.75,568.5,569.25,41
20090701|2009-04-06 18:30,7,569,569.25,567.5,567.5,15
20090701|2009-04-06 19:00,7,568,568.5,568,568,7
20090701|2009-04-06 19:30,7,569.25,569.25,569.25,569.25,1
20090701|2009-04-06 20:00,7,568,569.25,568,569.25,16
20090701|2009-04-06 20:30,7,568.5,569.25,568.25,569.25,5
20090701|2009-04-06 21:00,7,569,569,568.75,568.75,3
20090701|2009-04-06 21:30,7,568,568,568,568,1
20090701|2009-04-06 22:00,7,568.75,568.75,568.5,568.5,2
20090701|2009-04-06 22:30,7,569.75,569.75,569.75,569.75,14
20090701|2009-04-06 23:00,7,569.75,570.75,569.75,570.25,37
20090701|2009-04-06 23:30,7,570.5,570.75,570.25,570.75,15
20090701|2009-04-07 00:00,7,571,571,571,571,8
20090701|2009-04-07 00:30,7,573,573,573,573,2
20090701|2009-04-07 01:00,7,572,572.5,572,572.5,15
20090701|2009-04-07 02:00,7,571.5,571.5,571.5,571.5,8
20090701|2009-04-07 02:30,7,572.25,572.25,572.25,572.25,2
20090701|2009-04-07 03:30,7,571,571,570,570,25
20090701|2009-04-07 04:00,7,570.25,570.25,568,568,123
20090701|2009-04-07 04:30,7,567.75,568,567,568,32
20090701|2009-04-07 05:00,7,566.75,566.75,566.25,566.25,23
20090701|2009-04-07 05:30,7,566.25,566.5,562.5,562.5,260
20090701|2009-04-07 09:30,7,565.75,568,563.25,565.5,2367
20090701|2009-04-07 10:00,7,565.75,568.5,565.75,567.25,701
20090701|2009-04-07 10:30,7,567,572.25,567,571,777
20090701|2009-04-07 11:00,7,570.75,574.5,570.25,574,672
20090701|2009-04-07 11:30,7,574,576.25,570,570.75,1302
20090701|2009-04-07 12:00,7,571,571,563.5,568.25,2005
20090701|2009-04-07 12:30,7,567.75,568.75,555.5,557,1397
20090701|2009-04-07 13:00,7,556.75,557.5,550.75,551.25,1561
20090701|2009-04-07 18:00,8,551.5,552.75,551.5,552.25,60
20090701|2009-04-07 18:30,8,553.5,555,553,554.75,29
20090701|2009-04-07 19:00,8,556,556,555.25,555.25,12
20090701|2009-04-07 19:30,8,554.25,554.5,551.75,554.5,77
20090701|2009-04-07 20:00,8,554.75,555,554.75,555,4
20090701|2009-04-07 20:30,8,554.5,555.75,554.25,555.75,14
20090701|2009-04-07 21:00,8,554.25,554.25,552.75,552.75,9
20090701|2009-04-07 21:30,8,552.5,552.5,549,549.25,113
20090701|2009-04-07 22:00,8,549,549,547.5,547.5,140
20090701|2009-04-07 22:30,8,548,548.25,547.75,547.75,6
20090701|2009-04-07 23:00,8,548,549.5,548,549.5,3
20090701|2009-04-07 23:30,8,549,549,549,549,15
20090701|2009-04-08 00:00,8,549,549,547.5,548.25,14
20090701|2009-04-08 00:30,8,548,548.25,547.5,547.5,19
20090701|2009-04-08 01:00,8,547.5,547.75,547,547.75,29
20090701|2009-04-08 01:30,8,547.5,547.5,547.25,547.5,12
20090701|2009-04-08 02:00,8,547.5,548.25,546.5,546.5,48
20090701|2009-04-08 02:30,8,546.5,546.75,545.75,546,100
20090701|2009-04-08 03:00,8,546.25,549.75,546.25,549.75,26
20090701|2009-04-08 03:30,8,550,550,548.25,548.25,19
20090701|2009-04-08 04:00,8,548,548,548,548,2
20090701|2009-04-08 04:30,8,548.5,548.5,548,548,23
20090701|2009-04-08 05:00,8,548,549,548,549,3
20090701|2009-04-08 05:30,8,549,549,547.5,547.75,31
20090701|2009-04-08 09:30,8,548,556,546.5,552.75,1701
20090701|2009-04-08 10:00,8,553,556.75,552,552,766
20090701|2009-04-08 10:30,8,551.75,552,548.75,549,729
20090701|2009-04-08 11:00,8,549.5,555,549.5,552,965
20090701|2009-04-08 11:30,8,553.25,554.5,552,553,224
20090701|2009-04-08 12:00,8,552.75,552.75,548,548.25,460
20090701|2009-04-08 12:30,8,549,549.25,544,545,698
20090701|2009-04-08 13:00,8,544.25,545.25,543,543,1096
20090701|2009-04-08 18:00,9,544.75,545.25,542,544.75,82
20090701|2009-04-08 18:30,9,545,546.5,545,546,13
20090701|2009-04-08 19:00,9,546,546,546,546,6
20090701|2009-04-08 20:30,9,546,546,546,546,3
20090701|2009-04-08 21:00,9,546.5,547.25,546.5,547.25,8
20090701|2009-04-08 21:30,9,548,548,546.25,546.25,8
20090701|2009-04-08 22:30,9,547.5,547.5,547.5,547.5,1
20090701|2009-04-08 23:00,9,547,547.25,546.75,547.25,9
20090701|2009-04-08 23:30,9,547,547.5,547,547.5,2
20090701|2009-04-09 00:00,9,547,548,547,548,4
20090701|2009-04-09 00:30,9,547,547.5,547,547.5,3
20090701|2009-04-09 01:00,9,547.5,547.5,547.5,547.5,2
20090701|2009-04-09 01:30,9,548.75,548.75,548.75,548.75,1
20090701|2009-04-09 02:00,9,548.75,548.75,548.25,548.75,8
20090701|2009-04-09 02:30,9,549.5,550.25,549.5,549.5,73
20090701|2009-04-09 03:00,9,548.25,548.25,548.25,548.25,1
20090701|2009-04-09 03:30,9,549.5,549.5,547.25,547.25,34
20090701|2009-04-09 04:00,9,548.75,548.75,548,548,13
20090701|2009-04-09 04:30,9,550.75,551.75,550.75,551.75,27
20090701|2009-04-09 05:00,9,551.25,551.75,550.25,550.25,14
20090701|2009-04-09 05:30,9,549.5,550.75,549.5,550.75,3
20090701|2009-04-09 09:30,9,552,555.5,542.5,544,2769
20090701|2009-04-09 10:00,9,544,545.25,538.5,539.25,1961
20090701|2009-04-09 10:30,9,539.5,541.5,539,541,844
20090701|2009-04-09 11:00,9,541.25,541.25,536,536.5,1794
20090701|2009-04-09 11:30,9,536.75,537,536,536,823
20090701|2009-04-09 12:00,9,536,536.5,534,535,1694
20090701|2009-04-09 12:30,9,535.25,536,534,534.5,644
20090701|2009-04-09 13:00,9,534.5,535,532.5,534,980
20090701|2009-04-12 18:00,13,532.75,533,530,530,600
20090701|2009-04-12 18:30,13,530,530,529,529.5,44
20090701|2009-04-12 19:00,13,529.75,529.75,529,529,62
20090701|2009-04-12 19:30,13,529,529.5,527.25,528,85
20090701|2009-04-12 20:00,13,528,530,528,530,44
20090701|2009-04-12 20:30,13,529.75,530,529.5,529.5,13
20090701|2009-04-12 21:00,13,529.75,530,529.5,530,58
20090701|2009-04-12 21:30,13,530.25,531,530.25,531,27
20090701|2009-04-12 22:00,13,531,531.25,531,531.25,6
20090701|2009-04-12 23:30,13,531.5,531.5,531.25,531.25,3
20090701|2009-04-13 00:00,13,532,532,532,532,1
20090701|2009-04-13 00:30,13,531.5,531.5,531.5,531.5,1
20090701|2009-04-13 01:00,13,530.5,530.5,529.75,529.75,37
20090701|2009-04-13 01:30,13,529.75,530,529.75,530,3
20090701|2009-04-13 02:00,13,530,530,530,530,5
20090701|2009-04-13 02:30,13,530,530,530,530,8
20090701|2009-04-13 03:00,13,530,530.25,530,530,161
20090701|2009-04-13 04:00,13,530.25,530.25,530,530,108
20090701|2009-04-13 04:30,13,530,530,530,530,39
20090701|2009-04-13 05:00,13,529.25,529.5,529,529,11
20090701|2009-04-13 05:30,13,529.5,529.5,529,529,7
20090701|2009-04-13 09:30,13,528,535.75,527.25,534.25,2346
20090701|2009-04-13 10:00,13,534,534.5,532.25,534,421
20090701|2009-04-13 10:30,13,534.5,538.5,533.75,537,528
20090701|2009-04-13 11:00,13,537.5,542,536.75,541.5,635
20090701|2009-04-13 11:30,13,541.25,541.5,538.25,539,376
20090701|2009-04-13 12:00,13,539.25,540,536.5,537.25,385
20090701|2009-04-13 12:30,13,537.75,537.75,533,533.5,459
20090701|2009-04-13 13:00,13,534,538,533,534,594
20090701|2009-04-13 18:00,14,535.5,535.5,532,533.5,97
20090701|2009-04-13 18:30,14,533.75,533.75,532.75,533.75,5
20090701|2009-04-13 19:00,14,534,534,534,534,3
20090701|2009-04-13 19:30,14,534.5,534.5,533,533.25,10
20090701|2009-04-13 20:00,14,532.75,532.75,532,532,13
20090701|2009-04-13 21:00,14,532.75,534,532.5,534,14
20090701|2009-04-13 23:00,14,532.5,533,532.5,533,8
20090701|2009-04-13 23:30,14,533,533.75,533,533.5,4
20090701|2009-04-14 00:00,14,534,534,533.25,533.25,12
20090701|2009-04-14 00:30,14,534,534,534,534,2
20090701|2009-04-14 01:00,14,534,535,534,535,11
20090701|2009-04-14 01:30,14,534,534,534,534,5
20090701|2009-04-14 02:00,14,534.75,534.75,534.75,534.75,7
20090701|2009-04-14 02:30,14,534.75,535,534.75,535,28
20090701|2009-04-14 03:00,14,535,535.5,534.5,535.5,43
20090701|2009-04-14 03:30,14,535.5,537.5,535.5,537,90
20090701|2009-04-14 04:00,14,537.75,538,537,537.75,143
20090701|2009-04-14 04:30,14,538,538.5,538,538.25,111
20090701|2009-04-14 05:00,14,538.25,538.5,537.75,538,95
20090701|2009-04-14 05:30,14,537.75,538.25,535.75,535.75,117
20090701|2009-04-14 09:30,14,536,544.5,534.25,544.25,2877
20090701|2009-04-14 10:00,14,544.5,545,538.5,540.25,1655
20090701|2009-04-14 10:30,14,539.75,541,538.25,539.75,525
20090701|2009-04-14 11:00,14,539.5,540.5,537.5,538.5,598
20090701|2009-04-14 11:30,14,539,539.25,536.5,537,360
20090701|2009-04-14 12:00,14,536.5,538,535,535.5,537
20090701|2009-04-14 12:30,14,535,535,530,534.75,841
20090701|2009-04-14 13:00,14,534.75,536.25,530,533.75,1342
20090701|2009-04-14 18:00,15,534,541.75,534,540.25,85
20090701|2009-04-14 18:30,15,539.75,539.75,537.25,537.75,53
20090701|2009-04-14 19:00,15,537.25,538.25,537,537,16
20090701|2009-04-14 19:30,15,537,538,536.5,538,44
20090701|2009-04-14 20:00,15,538.75,538.75,537.75,537.75,4
20090701|2009-04-14 20:30,15,537,538,536,538,34
20090701|2009-04-14 21:00,15,538,538,537,537,11
20090701|2009-04-14 22:00,15,537.5,537.5,537.5,537.5,20
20090701|2009-04-14 22:30,15,537.5,537.5,537,537,2
20090701|2009-04-14 23:00,15,537.5,538,537.5,538,8
20090701|2009-04-14 23:30,15,537.5,537.75,537.5,537.75,2
20090701|2009-04-15 00:30,15,537.75,537.75,537.5,537.5,2
20090701|2009-04-15 01:00,15,537,538,537,538,2
20090701|2009-04-15 01:30,15,538,538.25,537.75,537.75,10
20090701|2009-04-15 02:00,15,538.75,538.75,538,538,5
20090701|2009-04-15 02:30,15,537.75,537.75,537.5,537.75,15
20090701|2009-04-15 03:00,15,537.5,539.5,537.5,539.25,39
20090701|2009-04-15 03:30,15,539.25,539.5,537.75,537.75,41
20090701|2009-04-15 04:00,15,537.75,537.75,537.5,537.5,33
20090701|2009-04-15 04:30,15,537.5,537.75,537.5,537.5,12
20090701|2009-04-15 05:00,15,537.5,537.5,535.75,536,53
20090701|2009-04-15 05:30,15,537,538.5,536.5,537.5,135
20090701|2009-04-15 09:30,15,535.75,537.25,530.25,530.75,3037
20090701|2009-04-15 10:00,15,530.75,533.25,530.25,533,1436
20090701|2009-04-15 10:30,15,533,538,532.75,535.75,1521
20090701|2009-04-15 11:00,15,535.5,536.5,532.25,533,656
20090701|2009-04-15 11:30,15,532.75,533,528.25,529.25,1289
20090701|2009-04-15 12:00,15,529.25,531,529,529.25,427
20090701|2009-04-15 12:30,15,529.25,530.75,528,530,1030
20090701|2009-04-15 13:00,15,530,530.25,526.5,527.5,1665
20090701|2009-04-15 18:00,16,527,530,527,529.5,265
20090701|2009-04-15 18:30,16,530,530,530,530,3
20090701|2009-04-15 19:00,16,530,530,529.75,530,8
20090701|2009-04-15 19:30,16,530.25,532.5,530.25,532.5,54
20090701|2009-04-15 20:00,16,533,533.25,532.75,533.25,14
20090701|2009-04-15 20:30,16,533,533,532.75,532.75,31
20090701|2009-04-15 21:00,16,532,532.25,530.75,530.75,49
20090701|2009-04-15 21:30,16,530.75,530.75,530,530.75,9
20090701|2009-04-15 22:00,16,530.75,530.75,530.25,530.25,5
20090701|2009-04-15 22:30,16,530.75,530.75,530.25,530.75,25
20090701|2009-04-15 23:00,16,531,531,530.75,530.75,28
20090701|2009-04-15 23:30,16,530.75,530.75,530.75,530.75,8
20090701|2009-04-16 00:00,16,530.75,532,530.75,531,18
20090701|2009-04-16 00:30,16,531,531,530.75,530.75,8
20090701|2009-04-16 01:00,16,530.75,532,530.5,532,15
20090701|2009-04-16 02:00,16,530.75,530.75,528.75,530,46
20090701|2009-04-16 02:30,16,528.5,529.25,528.25,529.25,84
20090701|2009-04-16 03:00,16,529.75,530,529,529.5,85
20090701|2009-04-16 03:30,16,529.75,530,529.5,529.5,91
20090701|2009-04-16 04:00,16,530,530,529,529.5,96
20090701|2009-04-16 04:30,16,529.5,529.5,528,528,96
20090701|2009-04-16 05:00,16,528,528.5,527.5,528,104
20090701|2009-04-16 05:30,16,529,529.5,528,528,45
20090701|2009-04-16 09:30,16,531.75,532.25,525.25,528.75,2481
20090701|2009-04-16 10:00,16,528.25,529.75,525.25,528.25,968
20090701|2009-04-16 10:30,16,528.25,535,528.25,531,1045
20090701|2009-04-16 11:00,16,531.5,535.25,531,531.75,633
20090701|2009-04-16 11:30,16,531.75,533.25,527,529.25,470
20090701|2009-04-16 12:00,16,529.25,529.5,526,526,284
20090701|2009-04-16 12:30,16,526.25,529.75,525.5,529.5,512
20090701|2009-04-16 13:00,16,529.25,539,529,537.75,2194
20090701|2009-04-16 18:00,17,537.5,538.75,536.75,538.25,202
20090701|2009-04-16 18:30,17,538.5,538.5,537.5,538,8
20090701|2009-04-16 19:00,17,537.5,538,537.5,538,15
20090701|2009-04-16 19:30,17,538,538,537.5,538,16
20090701|2009-04-16 20:00,17,538,538,537.5,537.5,9
20090701|2009-04-16 20:30,17,537.5,537.5,537,537,9
20090701|2009-04-16 21:00,17,537,537,536,536,9
20090701|2009-04-16 21:30,17,537.25,537.25,536,536,7
20090701|2009-04-16 22:00,17,537.5,537.5,536.75,536.75,12
20090701|2009-04-16 22:30,17,536.5,536.5,535.5,535.5,18
20090701|2009-04-16 23:00,17,536.25,536.5,534.5,536.5,25
20090701|2009-04-16 23:30,17,536,536,534,534,14
20090701|2009-04-17 00:00,17,534.5,534.5,534,534.5,30
20090701|2009-04-17 00:30,17,535,535,534.5,534.75,8
20090701|2009-04-17 01:00,17,535,535,535,535,21
20090701|2009-04-17 01:30,17,535,536,535,535,61
20090701|2009-04-17 02:30,17,535.25,535.5,535.25,535.5,3
20090701|2009-04-17 03:00,17,535.75,537.25,534.75,537.25,49
20090701|2009-04-17 03:30,17,537.25,538.75,537.25,538.75,68
20090701|2009-04-17 04:00,17,538,539,538,539,99
20090701|2009-04-17 04:30,17,538.5,538.75,538.5,538.5,12
20090701|2009-04-17 05:00,17,538.75,539.75,538.5,539.5,76
20090701|2009-04-17 05:30,17,539,539.25,537,538,60
20090701|2009-04-17 09:30,17,539.75,543.5,534,535,3376
20090701|2009-04-17 10:00,17,535,541,534.75,539.75,650
20090701|2009-04-17 10:30,17,539.5,539.5,537,537,704
20090701|2009-04-17 11:00,17,537.5,538.25,536.75,537.75,420
20090701|2009-04-17 11:30,17,537.75,539,535.25,538.5,901
20090701|2009-04-17 12:00,17,538.75,540,537.5,539.75,603
20090701|2009-04-17 12:30,17,539.5,539.5,533.25,534,758
20090701|2009-04-17 13:00,17,534.5,536,531.75,536,1166
20090701|2009-04-19 18:00,20,534,535.5,532.25,535.25,345
20090701|2009-04-19 18:30,20,535,535.25,534.5,534.5,40
20090701|2009-04-19 19:00,20,535,535,534.25,535,38
20090701|2009-04-19 19:30,20,535,536.75,533.5,535.75,120
20090701|2009-04-19 20:00,20,535.25,535.25,529.75,529.75,142
20090701|2009-04-19 20:30,20,530.5,530.5,528.25,529,95
20090701|2009-04-19 21:00,20,529,529.5,528.5,528.75,39
20090701|2009-04-19 21:30,20,528.5,528.5,526.75,527.75,154
20090701|2009-04-19 22:00,20,528,528.25,528,528.25,6
20090701|2009-04-19 22:30,20,529,529.5,529,529,13
20090701|2009-04-19 23:00,20,528.75,529.75,528.75,529.75,16
20090701|2009-04-19 23:30,20,529.25,529.25,529.25,529.25,2
20090701|2009-04-20 00:00,20,529.25,529.25,529.25,529.25,1
20090701|2009-04-20 00:30,20,528.75,530,528.75,530,8
20090701|2009-04-20 01:00,20,528.75,530.5,528.75,530.5,26
20090701|2009-04-20 01:30,20,530.5,530.5,529.25,530.25,10
20090701|2009-04-20 02:00,20,530.5,530.5,529.25,530,10
20090701|2009-04-20 02:30,20,529.5,530.5,529.5,530.5,12
20090701|2009-04-20 03:00,20,529.75,529.75,529.75,529.75,2
20090701|2009-04-20 03:30,20,528.75,529.75,528.5,528.5,59
20090701|2009-04-20 04:00,20,528.5,528.75,528,528.75,32
20090701|2009-04-20 04:30,20,528,528.25,527,527,31
20090701|2009-04-20 05:00,20,527,527,524.5,525,352
20090701|2009-04-20 05:30,20,525,525,524.5,524.75,116
20090701|2009-04-20 09:30,20,524,524,514,515,9509
20090701|2009-04-20 10:00,20,514.75,518.5,514.5,518.25,1334
20090701|2009-04-20 10:30,20,518.5,520,517.5,518.5,784
20090701|2009-04-20 11:00,20,518.5,519,514.75,515.25,1021
20090701|2009-04-20 11:30,20,515.5,515.5,512.5,512.75,3272
20090701|2009-04-20 12:00,20,512.75,516,512.5,515.5,1091
20090701|2009-04-20 12:30,20,515.25,517.75,515,517,1197
20090701|2009-04-20 13:00,20,517,521.75,515,515.75,2619
20090701|2009-04-20 18:00,21,516.5,518.75,516.25,518.75,252
20090701|2009-04-20 18:30,21,518.75,519.25,518,518.5,12
20090701|2009-04-20 19:00,21,518.75,518.75,517,517.75,31
20090701|2009-04-20 19:30,21,518.5,519.75,518.5,519.25,32
20090701|2009-04-20 20:00,21,519.25,519.75,518,519,21
20090701|2009-04-20 20:30,21,518.5,518.75,517,518.25,25
20090701|2009-04-20 21:00,21,518.5,518.5,517.75,517.75,45
20090701|2009-04-20 21:30,21,517.75,520.75,517.5,520.75,40
20090701|2009-04-20 22:00,21,520.75,521,520.25,520.25,36
20090701|2009-04-20 22:30,21,520.25,520.25,520.25,520.25,1
20090701|2009-04-20 23:00,21,521,521.25,521,521.25,6
20090701|2009-04-20 23:30,21,520.75,521.5,520.75,521.5,14
20090701|2009-04-21 00:00,21,521,521.75,520.75,521.75,9
20090701|2009-04-21 00:30,21,520.5,520.75,520.5,520.5,8
20090701|2009-04-21 01:00,21,520.5,521.25,520,521.25,16
20090701|2009-04-21 01:30,21,521.5,521.5,521.5,521.5,2
20090701|2009-04-21 02:00,21,521.5,521.75,520.25,520.25,10
20090701|2009-04-21 02:30,21,522,523.5,522,523.5,59
20090701|2009-04-21 03:00,21,523,523,521.75,522,46
20090701|2009-04-21 03:30,21,522.25,522.5,520.5,522,36
20090701|2009-04-21 04:00,21,521.75,521.75,521.75,521.75,1
20090701|2009-04-21 04:30,21,521.5,522,520.75,521,42
20090701|2009-04-21 05:00,21,521,522.5,521,522.5,55
20090701|2009-04-21 05:30,21,522,522,519.75,520,75
20090701|2009-04-21 09:30,21,516,526.75,515,520,5939
20090701|2009-04-21 10:00,21,520,526.5,519.75,521.75,1624
20090701|2009-04-21 10:30,21,522,526.75,521.5,525.75,1136
20090701|2009-04-21 11:00,21,526,527.75,524.75,525.5,1569
20090701|2009-04-21 11:30,21,525.25,527.5,524.5,524.75,957
20090701|2009-04-21 12:00,21,524.5,527,522.5,523.25,1157
20090701|2009-04-21 12:30,21,522.75,525,520.25,524.25,1498
20090701|2009-04-21 13:00,21,524.5,525,520,520.5,1715
20090701|2009-04-21 18:00,22,521,523.25,520.75,522.75,63
20090701|2009-04-21 18:30,22,523.25,523.75,523,523.75,37
20090701|2009-04-21 19:00,22,523.75,525,523.75,524.75,95
20090701|2009-04-21 19:30,22,525,525.25,523.25,523.25,105
20090701|2009-04-21 20:00,22,523.25,523.25,521.25,522.25,27
20090701|2009-04-21 20:30,22,522,523,522,522,36
20090701|2009-04-21 21:00,22,522,523,521.25,522.25,64
20090701|2009-04-21 21:30,22,522.25,522.25,522.25,522.25,1
20090701|2009-04-21 22:00,22,522.25,522.25,522.25,522.25,3
20090701|2009-04-21 22:30,22,521.5,522.5,521.5,521.75,32
20090701|2009-04-21 23:00,22,521.5,521.5,521.5,521.5,6
20090701|2009-04-21 23:30,22,522,522,522,522,7
20090701|2009-04-22 00:30,22,521.5,521.75,520.75,521.75,22
20090701|2009-04-22 01:00,22,521.25,523,521,521,24
20090701|2009-04-22 01:30,22,522,522.25,520.75,520.75,7
20090701|2009-04-22 02:00,22,521,522,520.25,522,98
20090701|2009-04-22 02:30,22,521.25,524.25,521.25,524,106
20090701|2009-04-22 03:00,22,523.25,524,523.25,523.5,5
20090701|2009-04-22 03:30,22,523.5,525,523.5,525,63
20090701|2009-04-22 04:00,22,525,526.25,525,525.75,124
20090701|2009-04-22 04:30,22,524.75,527,524.75,526.75,51
20090701|2009-04-22 05:00,22,527,527,526.75,526.75,146
20090701|2009-04-22 05:30,22,527,527,526,526.25,248
20090701|2009-04-22 09:30,22,527,528.5,522,525.25,5008
20090701|2009-04-22 10:00,22,525.25,526.5,523,523.5,1898
20090701|2009-04-22 10:30,22,523.5,527.75,523.25,527.25,1642
20090701|2009-04-22 11:00,22,527.25,529.25,526.25,527.25,2104
20090701|2009-04-22 11:30,22,527.25,529,525.75,525.75,2794
20090701|2009-04-22 12:00,22,525.75,526.5,525,525.5,695
20090701|2009-04-22 12:30,22,525.5,528,525.5,528,1438
20090701|2009-04-22 13:00,22,527.75,529.25,525.5,527.5,2114
20090701|2009-04-22 18:00,23,528,528.5,527,527,175
20090701|2009-04-22 18:30,23,527,527,525.5,526,32
20090701|2009-04-22 19:00,23,526.25,526.5,526,526.25,21
20090701|2009-04-22 19:30,23,526,526.25,526,526,38
20090701|2009-04-22 20:00,23,525.5,525.5,524,524,86
20090701|2009-04-22 20:30,23,524,524.75,523.5,523.5,83
20090701|2009-04-22 21:00,23,523.75,524.75,523.5,524,21
20090701|2009-04-22 21:30,23,524,524.25,524,524.25,4
20090701|2009-04-22 22:00,23,524.5,524.5,524,524.5,5
20090701|2009-04-22 22:30,23,524,524,524,524,21
20090701|2009-04-22 23:00,23,524.5,524.75,524.25,524.5,11
20090701|2009-04-22 23:30,23,524.75,524.75,524.5,524.5,8
20090701|2009-04-23 00:00,23,524.25,524.5,524,524.5,18
20090701|2009-04-23 00:30,23,525,525.5,525,525.25,12
20090701|2009-04-23 01:00,23,525.25,525.5,525.25,525.5,4
20090701|2009-04-23 01:30,23,525.5,525.75,525.5,525.75,5
20090701|2009-04-23 02:00,23,525.75,525.75,525,525.5,13
20090701|2009-04-23 02:30,23,525.75,526.5,525.75,526,24
20090701|2009-04-23 03:00,23,526.5,530.25,526.5,530,209
20090701|2009-04-23 03:30,23,528.75,528.75,527.25,528,101
20090701|2009-04-23 04:00,23,528.25,528.25,527.5,528.25,70
20090701|2009-04-23 04:30,23,528.25,528.25,526.5,526.5,80
20090701|2009-04-23 05:00,23,526.5,527,526.5,526.75,48
20090701|2009-04-23 05:30,23,526.75,527.5,526.5,527.25,100
20090701|2009-04-23 09:30,23,529.25,542,528.5,540.5,12295
20090701|2009-04-23 10:00,23,540.5,544.25,539.75,540.75,5918
20090701|2009-04-23 10:30,23,540.75,542.5,539.25,539.5,2041
20090701|2009-04-23 11:00,23,539.5,539.5,534.75,535.75,2648
20090701|2009-04-23 11:30,23,535.75,541,535,540,1616
20090701|2009-04-23 12:00,23,540.25,541,538.75,539.75,1040
20090701|2009-04-23 12:30,23,539.5,542.5,539,539.5,1611
20090701|2009-04-23 13:00,23,539.5,542,536.25,541,2810
20090701|2009-04-23 18:00,24,540.25,542,540.25,540.5,112
20090701|2009-04-23 18:30,24,540.5,540.5,539.75,540,8
20090701|2009-04-23 19:00,24,540,540.75,539.75,540.75,147
20090701|2009-04-23 19:30,24,540.5,541,540.5,541,29
20090701|2009-04-23 20:00,24,541.25,541.25,540.75,541,15
20090701|2009-04-23 20:30,24,540.75,540.75,540.75,540.75,3
20090701|2009-04-23 21:00,24,541,541,539,539,21
20090701|2009-04-23 21:30,24,539.75,540.5,539.75,540.5,2
20090701|2009-04-23 23:00,24,539,539,539,539,7
20090701|2009-04-23 23:30,24,538.75,539,538.25,539,21
20090701|2009-04-24 00:00,24,539,539.75,539,539.75,8
20090701|2009-04-24 00:30,24,540,540.25,540,540.25,2
20090701|2009-04-24 01:00,24,539.75,540,539,540,4
20090701|2009-04-24 01:30,24,540.25,540.25,540.25,540.25,6
20090701|2009-04-24 02:00,24,540.75,540.75,540.25,540.25,2
20090701|2009-04-24 02:30,24,541,542.25,540.75,541.5,45
20090701|2009-04-24 03:00,24,541.75,542.25,541,541.5,22
20090701|2009-04-24 03:30,24,541.25,542.25,541.25,542.25,39
20090701|2009-04-24 04:00,24,542.25,542.25,541,541,31
20090701|2009-04-24 04:30,24,540.5,541.75,540.25,540.75,55
20090701|2009-04-24 05:00,24,541,541,540,541,65
20090701|2009-04-24 05:30,24,541.25,541.25,540.5,540.75,60
20090701|2009-04-24 09:30,24,543.75,545,536.25,542.75,10118
20090701|2009-04-24 10:00,24,542.75,544.5,541.5,542.5,2547
20090701|2009-04-24 10:30,24,542.5,543,539.75,540.5,1584
20090701|2009-04-24 11:00,24,540.5,541.5,538.75,540.75,1354
20090701|2009-04-24 11:30,24,540.5,543,540.5,541.75,748
20090701|2009-04-24 12:00,24,541.75,542.25,539.75,540,517
20090701|2009-04-24 12:30,24,540,542.25,538.75,540,1256
20090701|2009-04-24 13:00,24,539.75,544,539.25,543.5,2929
20090701|2009-04-26 18:00,27,543,550.5,543,546,1039
20090701|2009-04-26 18:30,27,546,546,538.75,541,414
20090701|2009-04-26 19:00,27,541,541,535,538.5,502
20090701|2009-04-26 19:30,27,538.5,539.5,537.25,539.5,95
20090701|2009-04-26 20:00,27,539,539.5,537,537,68
20090701|2009-04-26 20:30,27,537.5,538.5,536.75,537.5,49
20090701|2009-04-26 21:00,27,537.5,537.5,535.25,535.25,115
20090701|2009-04-26 21:30,27,535.25,536.25,530.5,531,443
20090701|2009-04-26 22:00,27,531,532,531,531.5,72
20090701|2009-04-26 22:30,27,531.75,535,531.75,533,108
20090701|2009-04-26 23:00,27,533.25,533.25,532,532.75,130
20090701|2009-04-26 23:30,27,534,534.5,532.75,533.5,14
20090701|2009-04-27 00:00,27,533,534,530,530,141
20090701|2009-04-27 00:30,27,530.5,531.5,530.25,531.5,59
20090701|2009-04-27 01:00,27,531,531.5,529.5,529.5,76
20090701|2009-04-27 01:30,27,530,530.5,529.5,530,80
20090701|2009-04-27 02:00,27,530.5,534.25,529.75,532,104
20090701|2009-04-27 02:30,27,532.25,532.5,530.25,531,113
20090701|2009-04-27 03:00,27,531.5,531.5,530.25,530.25,43
20090701|2009-04-27 03:30,27,530.25,531.25,530,531.25,113
20090701|2009-04-27 04:00,27,531.25,531.25,528.25,528.5,178
20090701|2009-04-27 04:30,27,528.5,528.5,527,527.5,279
20090701|2009-04-27 05:00,27,527.5,528.25,527,528,95
20090701|2009-04-27 05:30,27,528.25,530,526.75,529.75,245
20090701|2009-04-27 09:30,27,531.25,543,529,539.25,9630
20090701|2009-04-27 10:00,27,539.5,540,530.5,532.5,4664
20090701|2009-04-27 10:30,27,532.75,533,530.5,532,2454
20090701|2009-04-27 11:00,27,532,535.25,531.25,531.5,2266
20090701|2009-04-27 11:30,27,531.75,533.75,528.75,529.5,2051
20090701|2009-04-27 12:00,27,529.75,530,521,523.75,6834
20090701|2009-04-27 12:30,27,523.75,525,519.5,520.5,4060
20090701|2009-04-27 13:00,27,520.5,522.75,518.25,520.5,5393
20090701|2009-04-27 18:00,28,520.5,524,520.25,524,364
20090701|2009-04-27 18:30,28,524,525,524,524.25,87
20090701|2009-04-27 19:00,28,524.5,524.75,522.5,522.5,246
20090701|2009-04-27 19:30,28,523,523,522.5,522.5,6
20090701|2009-04-27 20:00,28,523.5,523.5,521.5,521.5,77
20090701|2009-04-27 20:30,28,521.25,522,520.75,521,44
20090701|2009-04-27 21:00,28,521,521,518.25,519.25,218
20090701|2009-04-27 21:30,28,519.75,521.25,519.75,520.75,18
20090701|2009-04-27 22:00,28,520.5,520.75,520,520.75,7
20090701|2009-04-27 22:30,28,520.5,521,520,521,13
20090701|2009-04-27 23:00,28,521.25,521.25,520,520,10
20090701|2009-04-27 23:30,28,520,520.75,519.5,520.75,18
20090701|2009-04-28 00:00,28,520.75,520.75,519.75,520.5,15
20090701|2009-04-28 00:30,28,520.25,520.25,519.5,520,13
20090701|2009-04-28 01:00,28,519.5,520.75,519.5,520.75,35
20090701|2009-04-28 01:30,28,520.5,521.25,520.25,520.25,28
20090701|2009-04-28 02:00,28,521.25,523,521.25,522.25,94
20090701|2009-04-28 02:30,28,522.5,524,522.25,524,38
20090701|2009-04-28 03:00,28,523.5,524.75,522.75,524.75,61
20090701|2009-04-28 03:30,28,524.5,524.75,524,524,22
20090701|2009-04-28 04:00,28,524.5,524.5,524.5,524.5,11
20090701|2009-04-28 04:30,28,525,525,523.25,523.25,132
20090701|2009-04-28 05:00,28,523.5,524,523,523.75,19
20090701|2009-04-28 05:30,28,523.5,525,523.5,525,49
20090701|2009-04-28 09:30,28,525.25,529.75,523.5,526,6971
20090701|2009-04-28 10:00,28,526,529.25,522.5,523.75,3069
20090701|2009-04-28 10:30,28,523.5,526.25,521.75,525.5,2406
20090701|2009-04-28 11:00,28,525.5,527.5,522.5,523.75,2099
20090701|2009-04-28 11:30,28,523.75,523.75,521.75,522.5,1823
20090701|2009-04-28 12:00,28,522.75,525.5,522,524.5,1017
20090701|2009-04-28 12:30,28,524.5,525,521.75,522.25,1609
20090701|2009-04-28 13:00,28,522.25,523.75,521.25,521.75,2307
20090701|2009-04-28 18:00,29,522,523,518.5,519.5,165
20090701|2009-04-28 18:30,29,520,520.75,520,520.75,17
20090701|2009-04-28 19:00,29,520.5,520.5,520.5,520.5,2
20090701|2009-04-28 19:30,29,520.75,523,520.5,523,94
20090701|2009-04-28 20:00,29,523,524,522.75,523.25,64
20090701|2009-04-28 20:30,29,523.5,523.75,523,523,129
20090701|2009-04-28 21:00,29,523.5,524,523.5,523.5,51
20090701|2009-04-28 21:30,29,523.5,523.5,523.5,523.5,1
20090701|2009-04-28 22:00,29,524,524,523.25,523.25,33
20090701|2009-04-28 22:30,29,523.25,523.25,522.5,522.5,22
20090701|2009-04-28 23:00,29,523,523,523,523,1
20090701|2009-04-28 23:30,29,523,523.25,523,523,11
20090701|2009-04-29 00:30,29,523,523.25,523,523.25,5
20090701|2009-04-29 01:00,29,523.25,524,523.25,524,54
20090701|2009-04-29 01:30,29,524,524,523.25,523.75,46
20090701|2009-04-29 02:00,29,524,526.5,524,526.5,146
20090701|2009-04-29 02:30,29,526.75,527,526.5,527,26
20090701|2009-04-29 03:00,29,526.75,526.75,526.25,526.25,12
20090701|2009-04-29 03:30,29,526.25,527.75,526.25,527.75,102
20090701|2009-04-29 04:00,29,527.25,527.25,526.75,526.75,20
20090701|2009-04-29 04:30,29,527,529.5,527,529.5,120
20090701|2009-04-29 05:00,29,529.25,530.5,529,529,105
20090701|2009-04-29 05:30,29,529.5,529.5,526.5,527.75,101
20090701|2009-04-29 09:30,29,532,532.75,526.5,527.5,4879
20090701|2009-04-29 10:00,29,527.5,528.75,526.5,528,2151
20090701|2009-04-29 10:30,29,528,530.25,527.5,528,1497
20090701|2009-04-29 11:00,29,527.75,528.5,527,527.5,1581
20090701|2009-04-29 11:30,29,527.5,531,526.75,530.25,1684
20090701|2009-04-29 12:00,29,530.25,532.5,528.75,531,2802
20090701|2009-04-29 12:30,29,531,532.5,529.75,532.5,1457
20090701|2009-04-29 13:00,29,532.75,535,530.75,531.25,4199
20090701|2009-04-29 18:00,30,531,534,530.5,531.5,332
20090701|2009-04-29 18:30,30,531.5,534.75,531.5,534,98
20090701|2009-04-29 19:00,30,533.25,533.75,532.75,533.5,61
20090701|2009-04-29 19:30,30,532.5,532.5,530.75,532.25,17
20090701|2009-04-29 20:00,30,531.75,533,531.75,532.25,39
20090701|2009-04-29 20:30,30,532.25,534,532.25,534,59
20090701|2009-04-29 21:00,30,533.75,534.25,530.75,530.75,141
20090701|2009-04-29 21:30,30,531,531.75,529.75,530,95
20090701|2009-04-29 22:00,30,530,530,529.75,530,33
20090701|2009-04-29 22:30,30,530,530,530,530,26
20090701|2009-04-29 23:00,30,530,530.75,529.5,529.75,7
20090701|2009-04-29 23:30,30,530,530,529.5,529.75,5
20090701|2009-04-30 00:00,30,530,530.75,530,530.75,2
20090701|2009-04-30 00:30,30,531,531.25,531,531.25,3
20090701|2009-04-30 01:00,30,531.25,531.25,531,531,7
20090701|2009-04-30 01:30,30,531.5,532,531.5,532,16
20090701|2009-04-30 02:00,30,532.25,535.5,532.25,535.5,38
20090701|2009-04-30 02:30,30,535.5,538.25,535.5,537.5,99
20090701|2009-04-30 03:00,30,538,538,537,537.75,18
20090701|2009-04-30 03:30,30,537.75,538,537.5,538,24
20090701|2009-04-30 04:00,30,538,538,532.25,535.75,116
20090701|2009-04-30 04:30,30,535.5,537,535.25,537,44
20090701|2009-04-30 05:00,30,536,538.5,535.5,538.5,51
20090701|2009-04-30 05:30,30,538.5,538.5,536.25,537,123
20090701|2009-04-30 09:30,30,538.25,544.75,536,542.5,10068
20090701|2009-04-30 10:00,30,542.75,543.5,536.25,539,4093
20090701|2009-04-30 10:30,30,539.25,539.5,536.5,537.25,1776
20090701|2009-04-30 11:00,30,537,537.75,534.25,535.5,2440
20090701|2009-04-30 11:30,30,535.5,536,530,531.25,3698
20090701|2009-04-30 12:00,30,531.25,536.25,531.25,535.5,2609
20090701|2009-04-30 12:30,30,535.75,540,535.75,537.75,3140
20090701|2009-04-30 13:00,30,537.75,540.25,533.25,536,5955
20090701|2009-04-30 18:00,1,537,539.5,536.5,538.75,305
20090701|2009-04-30 18:30,1,539,539,537.75,538.25,14
20090701|2009-04-30 19:00,1,538,538.25,537.25,537.25,48
20090701|2009-04-30 19:30,1,538,538.75,537.25,537.5,11
20090701|2009-04-30 20:00,1,538,538,537.75,538,3
20090701|2009-04-30 20:30,1,538,538,538,538,1
20090701|2009-04-30 21:00,1,538,539,538,539,3
20090701|2009-04-30 21:30,1,539.75,540,538.75,538.75,16
20090701|2009-04-30 22:00,1,539,539,538.75,539,25
20090701|2009-04-30 23:00,1,540,540.25,538,539,23
20090701|2009-04-30 23:30,1,540,540,540,540,1
20090701|2009-05-01 00:00,1,540,540,540,540,1
20090701|2009-05-01 00:30,1,540.25,540.25,540.25,540.25,1
20090701|2009-05-01 01:00,1,540.25,545,540.25,543.5,240
20090701|2009-05-01 01:30,1,543.5,545,543.5,543.5,12
20090701|2009-05-01 02:00,1,542.25,544.5,542,543,11
20090701|2009-05-01 02:30,1,542,542,542,542,1
20090701|2009-05-01 03:30,1,543,544.5,543,544.25,26
20090701|2009-05-01 04:00,1,543,543,542.75,542.75,8
20090701|2009-05-01 04:30,1,542.5,542.5,542,542.5,10
20090701|2009-05-01 05:00,1,542.25,542.25,538.75,539.75,27
20090701|2009-05-01 05:30,1,539.25,542,538.75,542,64
20090701|2009-05-01 09:30,1,540,560,539.75,555.25,16595
20090701|2009-05-01 10:00,1,555.25,559.25,553,554.75,7304
20090701|2009-05-01 10:30,1,555,557.75,552.5,557.75,3012
20090701|2009-05-01 11:00,1,557.75,562.75,557.75,562.5,5486
20090701|2009-05-01 11:30,1,562.5,564.5,558.25,563.25,6519
20090701|2009-05-01 12:00,1,563.25,563.75,559.5,562.5,3132
20090701|2009-05-01 12:30,1,562.75,567.5,561.25,567,6052
20090701|2009-05-01 13:00,1,567.25,573.75,563.5,570.5,11797
20090701|2009-05-03 18:00,4,564,564.5,558.75,559.5,960
20090701|2009-05-03 18:30,4,559.5,559.75,557,557.5,362
20090701|2009-05-03 19:00,4,558,558.75,557,558,70
20090701|2009-05-03 19:30,4,558.25,562.25,558.25,562.25,231
20090701|2009-05-03 20:00,4,562,563.25,560.75,562.25,481
20090701|2009-05-03 20:30,4,562,562.75,561.5,562.75,108
20090701|2009-05-03 21:00,4,562.5,563.5,562.5,563.5,185
20090701|2009-05-03 21:30,4,563.5,564.25,562,562,330
20090701|2009-05-03 22:00,4,562,562.5,561.25,561.5,10
20090701|2009-05-03 22:30,4,561.75,562.75,561,562.5,66
20090701|2009-05-03 23:00,4,562.25,562.5,562.25,562.25,29
20090701|2009-05-03 23:30,4,562.25,562.75,562,562.75,53
20090701|2009-05-04 00:00,4,562.25,562.75,562,562.75,14
20090701|2009-05-04 00:30,4,562.5,566.25,562.25,565,292
20090701|2009-05-04 01:00,4,565,565,564,565,12
20090701|2009-05-04 01:30,4,566,567,566,566,50
20090701|2009-05-04 02:00,4,566,566.5,566,566.25,62
20090701|2009-05-04 02:30,4,566.25,566.75,566.25,566.25,163
20090701|2009-05-04 03:00,4,566.75,566.75,566.25,566.25,90
20090701|2009-05-04 03:30,4,566.75,566.75,565.75,566,281
20090701|2009-05-04 04:00,4,566,568,566,567.75,154
20090701|2009-05-04 04:30,4,567.75,568,564.5,565.5,71
20090701|2009-05-04 05:00,4,566.25,566.25,565.5,566.25,15
20090701|2009-05-04 05:30,4,566,566,565,566,101
20090701|2009-05-04 09:30,4,569,571.25,551,556.25,13280
20090701|2009-05-04 10:00,4,556.25,558,554,556.25,3594
20090701|2009-05-04 10:30,4,556,557.5,555.25,556.25,1289
20090701|2009-05-04 11:00,4,556.25,557,553,554.5,1925
20090701|2009-05-04 11:30,4,554.5,554.5,550.5,551,2761
20090701|2009-05-04 12:00,4,551,551.75,546.5,547.75,4169
20090701|2009-05-04 12:30,4,547.75,552.25,546.5,551,1523
20090701|2009-05-04 13:00,4,551,551.75,549.5,551,1629
20090701|2009-05-04 18:00,5,551,557,551,552.5,209
20090701|2009-05-04 18:30,5,552,552.75,550.25,552.75,47
20090701|2009-05-04 19:00,5,553,553.25,552.75,552.75,9
20090701|2009-05-04 19:30,5,553,554.5,552.25,553,58
20090701|2009-05-04 20:00,5,553,553,552,552,20
20090701|2009-05-04 20:30,5,552,552.75,550.25,552,91
20090701|2009-05-04 21:00,5,552,552,551.5,552,47
20090701|2009-05-04 21:30,5,552,552.75,552,552,17
20090701|2009-05-04 22:00,5,552.75,553,552.75,552.75,35
20090701|2009-05-04 22:30,5,552.75,552.75,552.75,552.75,14
20090701|2009-05-04 23:00,5,552,553,552,553,13
20090701|2009-05-04 23:30,5,553,553,553,553,1
20090701|2009-05-05 00:00,5,553,553,551.75,551.75,2
20090701|2009-05-05 00:30,5,552.25,553,552,552,13
20090701|2009-05-05 01:00,5,553,553.5,553,553.5,15
20090701|2009-05-05 01:30,5,553,554.25,553,554.25,12
20090701|2009-05-05 02:00,5,554,555.5,553.5,555.5,121
20090701|2009-05-05 02:30,5,555.5,556,555.25,555.5,37
20090701|2009-05-05 03:00,5,556,556,555.5,556,25
20090701|2009-05-05 03:30,5,555.5,556,555.5,555.5,45
20090701|2009-05-05 04:00,5,555,557,555,557,139
20090701|2009-05-05 04:30,5,557,558,557,558,135
20090701|2009-05-05 05:00,5,558,559,558,559,191
20090701|2009-05-05 05:30,5,559,559,556.25,558.75,151
20090701|2009-05-05 09:30,5,558,558.25,551,551.5,8026
20090701|2009-05-05 10:00,5,551.5,559,551.25,554.5,3806
20090701|2009-05-05 10:30,5,554.75,559,554.75,556.5,2173
20090701|2009-05-05 11:00,5,556.5,556.5,553.75,556.25,1621
20090701|2009-05-05 11:30,5,556.5,558.75,555.5,556,1106
20090701|2009-05-05 12:00,5,556.25,563,555.5,559.75,2174
20090701|2009-05-05 12:30,5,559.75,560.25,553,553.5,2673
20090701|2009-05-05 13:00,5,553.75,557.5,552.25,552.25,4220
20090701|2009-05-05 18:00,6,552.5,554.75,551.75,552,159
20090701|2009-05-05 18:30,6,552.25,552.75,551.75,552,74
20090701|2009-05-05 19:00,6,552.75,553.25,548,550.5,166
20090701|2009-05-05 19:30,6,550,550.5,549.75,550.25,24
20090701|2009-05-05 20:00,6,551,552.75,548.5,552.75,189
20090701|2009-05-05 20:30,6,553,554.25,549.25,550.25,156
20090701|2009-05-05 21:00,6,550.5,552.25,549.75,552.25,25
20090701|2009-05-05 21:30,6,551.75,551.75,550.25,550.25,8
20090701|2009-05-05 22:00,6,551.75,551.75,551,551.5,7
20090701|2009-05-05 22:30,6,551.75,554,551.75,553.25,25
20090701|2009-05-05 23:00,6,551.75,551.75,551.75,551.75,6
20090701|2009-05-05 23:30,6,551.5,551.5,550,551.5,22
20090701|2009-05-06 00:00,6,552.5,552.5,550.75,550.75,3
20090701|2009-05-06 00:30,6,551,552,551,552,22
20090701|2009-05-06 01:00,6,552,553,551,553,7
20090701|2009-05-06 01:30,6,551.5,552,551.25,552,6
20090701|2009-05-06 02:00,6,552,554,552,552.75,35
20090701|2009-05-06 02:30,6,552.5,552.5,551.75,552.25,69
20090701|2009-05-06 03:00,6,553,555.25,553,555.25,125
20090701|2009-05-06 03:30,6,555,555.5,555,555,16
20090701|2009-05-06 04:00,6,555.5,555.5,555,555.25,16
20090701|2009-05-06 04:30,6,554.5,555.5,554.25,555.25,15
20090701|2009-05-06 05:00,6,555,555.5,555,555.5,14
20090701|2009-05-06 05:30,6,554.75,556.25,554.5,555.25,57
20090701|2009-05-06 09:30,6,558,561.75,553.25,554.75,6501
20090701|2009-05-06 10:00,6,555,555.75,550.25,550.5,4364
20090701|2009-05-06 10:30,6,550.75,556.25,550.75,555.75,1675
20090701|2009-05-06 11:00,6,556,558.5,555.75,557.75,1941
20090701|2009-05-06 11:30,6,557.5,558.25,553.25,554.75,1609
20090701|2009-05-06 12:00,6,554.5,557.5,553.25,556.75,1528
20090701|2009-05-06 12:30,6,557,558.5,554,558.5,1735
20090701|2009-05-06 13:00,6,558.5,559.75,556.25,558,2815
20090701|2009-05-06 18:00,7,559,562.25,559,561.25,362
20090701|2009-05-06 18:30,7,561.75,568,560.75,567,431
20090701|2009-05-06 19:00,7,567,569.75,565.25,565.25,645
20090701|2009-05-06 19:30,7,565.75,566,564.5,566,171
20090701|2009-05-06 20:00,7,565.75,566.5,565.25,566.5,99
20090701|2009-05-06 20:30,7,566.75,568.5,566.75,567.75,225
20090701|2009-05-06 21:00,7,567.5,568,565.75,566,203
20090701|2009-05-06 21:30,7,565.25,565.25,564.75,565,114
20090701|2009-05-06 22:00,7,564.5,565,562.75,565,260
20090701|2009-05-06 22:30,7,564.75,565,563.5,565,48
20090701|2009-05-06 23:00,7,564.75,565,564.75,565,16
20090701|2009-05-06 23:30,7,564.75,565,564,565,14
20090701|2009-05-07 00:00,7,564.25,564.75,564.25,564.75,4
20090701|2009-05-07 00:30,7,565,565.25,565,565.25,9
20090701|2009-05-07 01:00,7,565.25,566,565.25,565.25,36
20090701|2009-05-07 01:30,7,565.5,565.5,564.5,564.5,28
20090701|2009-05-07 02:00,7,565.5,566,564.5,566,129
20090701|2009-05-07 02:30,7,564.75,564.75,562.25,562.5,371
20090701|2009-05-07 03:00,7,562.5,564.25,561.75,564.25,62
20090701|2009-05-07 03:30,7,564.5,565.5,564,564,141
20090701|2009-05-07 04:00,7,565,565,564,564.25,23
20090701|2009-05-07 04:30,7,565,566,564.75,565.5,98
20090701|2009-05-07 05:00,7,565.25,566.5,565,566.25,76
20090701|2009-05-07 05:30,7,566,566.75,563.25,563.5,215
20090701|2009-05-07 09:30,7,564.5,566,555.5,566,9179
20090701|2009-05-07 10:00,7,566,574,565.5,569.5,7320
20090701|2009-05-07 10:30,7,569.25,573,569,572.25,3915
20090701|2009-05-07 11:00,7,572.25,579.5,572,576.5,7090
20090701|2009-05-07 11:30,7,577,577.5,573,573.5,2340
20090701|2009-05-07 12:00,7,573.25,574.5,572.5,573,1979
20090701|2009-05-07 12:30,7,573,573,564.25,566.75,4942
20090701|2009-05-07 13:00,7,567,574.75,566.25,567.75,4595
20090701|2009-05-07 18:00,8,567.75,568.5,565.5,565.75,507
20090701|2009-05-07 18:30,8,565.75,567.75,565.5,567.75,48
20090701|2009-05-07 19:00,8,568,568,566.75,567.25,23
20090701|2009-05-07 19:30,8,567.25,568,567,568,32
20090701|2009-05-07 20:00,8,568,570.25,567.25,570,280
20090701|2009-05-07 20:30,8,569.25,570,569,569,13
20090701|2009-05-07 21:00,8,568.25,569,568,569,15
20090701|2009-05-07 21:30,8,568,569,567.75,567.75,15
20090701|2009-05-07 22:00,8,568.75,568.75,567.5,568,13
20090701|2009-05-07 22:30,8,568,568,567.5,568,35
20090701|2009-05-07 23:30,8,568.25,569,568.25,569,3
20090701|2009-05-08 00:00,8,568.75,569.5,568.75,569.5,10
20090701|2009-05-08 00:30,8,568.5,571.25,568.5,571.25,88
20090701|2009-05-08 01:00,8,571.25,571.5,570.5,571.5,136
20090701|2009-05-08 01:30,8,571.5,571.5,570.25,570.25,131
20090701|2009-05-08 02:00,8,570.5,571,570.25,570.75,138
20090701|2009-05-08 02:30,8,570.75,570.75,570,570,11
20090701|2009-05-08 03:00,8,569.75,569.75,569.25,569.25,8
20090701|2009-05-08 03:30,8,569.5,571.25,569,571.25,58
20090701|2009-05-08 04:00,8,571.75,572.75,571.75,572.5,57
20090701|2009-05-08 04:30,8,572.5,572.75,572,572.5,76
20090701|2009-05-08 05:00,8,572.5,574.5,572.5,574.5,105
20090701|2009-05-08 05:30,8,574,577,573.75,575.75,212
20090701|2009-05-08 09:30,8,576.75,583.25,575.75,581.75,9550
20090701|2009-05-08 10:00,8,581.75,588,579.75,587.75,7929
20090701|2009-05-08 10:30,8,587.5,588,583.5,587.25,4048
20090701|2009-05-08 11:00,8,587.25,589,585.75,586,3037
20090701|2009-05-08 11:30,8,586,589.25,583,586,2353
20090701|2009-05-08 12:00,8,586.25,587.5,586,586.5,1161
20090701|2009-05-08 12:30,8,586.5,589.25,586.25,588,2141
20090701|2009-05-08 13:00,8,587.75,592,586.25,590,5730
20090701|2009-05-10 18:00,11,590.5,590.75,586.75,590.25,743
20090701|2009-05-10 18:30,11,590.5,592.75,589.5,591.75,207
20090701|2009-05-10 19:00,11,590.75,591,588,590,89
20090701|2009-05-10 19:30,11,590,590,588.25,588.75,78
20090701|2009-05-10 20:00,11,588.25,588.75,584.5,585.75,345
20090701|2009-05-10 20:30,11,584.5,586.5,583,585.25,141
20090701|2009-05-10 21:00,11,584.25,587.5,583.25,586,76
20090701|2009-05-10 21:30,11,586.75,587.5,585.5,585.75,42
20090701|2009-05-10 22:00,11,587,587,584.75,584.75,24
20090701|2009-05-10 22:30,11,584.75,585.75,584.25,585.75,13
20090701|2009-05-10 23:00,11,584.25,586.5,584.25,586,18
20090701|2009-05-10 23:30,11,585.75,585.75,585,585,8
20090701|2009-05-11 00:00,11,586,586,586,586,3
20090701|2009-05-11 00:30,11,587,588.25,587,587.75,12
20090701|2009-05-11 01:00,11,588.5,588.75,587.5,588.5,37
20090701|2009-05-11 01:30,11,588.5,589.25,588.5,588.5,60
20090701|2009-05-11 02:00,11,588.75,588.75,587,587,94
20090701|2009-05-11 02:30,11,587,587,585.25,586.75,68
20090701|2009-05-11 03:00,11,586.75,588,586.75,588,36
20090701|2009-05-11 03:30,11,589,589.5,586.75,587.5,53
20090701|2009-05-11 04:00,11,587,588,586.25,586.75,45
20090701|2009-05-11 04:30,11,587.75,588.25,586.5,587.75,61
20090701|2009-05-11 05:00,11,587.25,587.5,585.5,586.5,167
20090701|2009-05-11 05:30,11,587,589.25,586.75,588,131
20090701|2009-05-11 09:30,11,590.5,595.75,590,590.5,10737
20090701|2009-05-11 10:00,11,590.25,591.25,588.25,590,3332
20090701|2009-05-11 10:30,11,590,591.25,586.75,588.25,1969
20090701|2009-05-11 11:00,11,588.5,588.5,584,585.75,2374
20090701|2009-05-11 11:30,11,585.5,587,582.75,585.5,2716
20090701|2009-05-11 12:00,11,585.75,590.75,585.25,589.25,2853
20090701|2009-05-11 12:30,11,589,593.5,588,592,2620
20090701|2009-05-11 13:00,11,592,594,590,591,3772
20090701|2009-05-11 18:00,12,591,592.5,590,592.5,391
20090701|2009-05-11 18:30,12,592.5,592.5,591.5,591.5,22
20090701|2009-05-11 19:00,12,591.5,594.75,591.5,594.5,136
20090701|2009-05-11 19:30,12,594.5,595.5,594,594,95
20090701|2009-05-11 20:00,12,594.5,594.75,591.5,591.5,116
20090701|2009-05-11 20:30,12,591.75,592,591.25,591.25,88
20090701|2009-05-11 21:00,12,591.75,592.25,591.5,591.75,87
20090701|2009-05-11 21:30,12,591.75,592.5,591.75,592.5,36
20090701|2009-05-11 22:00,12,592.5,593,591.5,592.5,53
20090701|2009-05-11 22:30,12,592.5,593,591.5,593,67
20090701|2009-05-11 23:00,12,593,593,591.5,593,57
20090701|2009-05-11 23:30,12,593,593,593,593,1
20090701|2009-05-12 00:00,12,591.75,592,591.75,592,3
20090701|2009-05-12 00:30,12,592.25,592.25,592,592,9
20090701|2009-05-12 01:00,12,591.75,591.75,591.5,591.5,5
20090701|2009-05-12 01:30,12,592,592,591.5,592,23
20090701|2009-05-12 02:00,12,592,592,592,592,84
20090701|2009-05-12 02:30,12,591.75,592.75,591.5,592.75,92
20090701|2009-05-12 03:00,12,592.75,594.25,592.5,593.75,147
20090701|2009-05-12 03:30,12,594.25,596,594.25,595.25,140
20090701|2009-05-12 04:00,12,596,596.25,593.25,594.5,159
20090701|2009-05-12 04:30,12,594.5,595.5,594,595.5,77
20090701|2009-05-12 05:00,12,595.25,597,595,596,125
20090701|2009-05-12 05:30,12,595.25,596,593.75,593.75,87
20090701|2009-05-12 09:30,12,592.5,597.5,584.5,587.5,12688
20090701|2009-05-12 10:00,12,587.5,591.5,587,589.5,2647
20090701|2009-05-12 10:30,12,589.5,590,587.5,589.25,899
20090701|2009-05-12 11:00,12,589.25,589.5,579.25,581.75,5412
20090701|2009-05-12 11:30,12,581.75,584,581,582,1438
20090701|2009-05-12 12:00,12,582,588.25,581.25,586.75,1705
20090701|2009-05-12 12:30,12,587,594.25,585.75,588.5,3803
20090701|2009-05-12 13:00,12,588.5,593.75,588.25,592,3283
20090701|2009-05-12 18:00,13,591.5,594.5,590.5,594.5,674
20090701|2009-05-12 18:30,13,594.75,600.75,594.75,599,535
20090701|2009-05-12 19:00,13,599,600.25,597,599.75,292
20090701|2009-05-12 19:30,13,599.75,602.25,598.25,599,378
20090701|2009-05-12 20:00,13,598.5,599,597.5,598,98
20090701|2009-05-12 20:30,13,598,598.25,596.5,596.75,94
20090701|2009-05-12 21:00,13,597.25,598.75,597.25,598,58
20090701|2009-05-12 21:30,13,598,599.5,598,599.5,20
20090701|2009-05-12 22:00,13,598.5,599.5,598.5,598.5,10
20090701|2009-05-12 22:30,13,599,599,598.5,598.5,9
20090701|2009-05-12 23:00,13,599,599,597.75,598.5,61
20090701|2009-05-12 23:30,13,598,598,596.25,597.75,85
20090701|2009-05-13 00:00,13,596.5,597.5,596.5,597.5,9
20090701|2009-05-13 00:30,13,597.5,598,597,597,25
20090701|2009-05-13 01:00,13,598,598,597,597.5,6
20090701|2009-05-13 01:30,13,597.5,597.75,597,597.25,14
20090701|2009-05-13 02:00,13,597.5,597.5,597,597.25,24
20090701|2009-05-13 02:30,13,597,597.75,595.75,596,121
20090701|2009-05-13 03:00,13,596.25,597.75,596.25,597.75,4
20090701|2009-05-13 03:30,13,597,597.75,596,596.5,38
20090701|2009-05-13 04:00,13,596.75,597.5,596,596,102
20090701|2009-05-13 04:30,13,596,597,596,596.75,25
20090701|2009-05-13 05:00,13,596.25,597.25,596.25,597.25,68
20090701|2009-05-13 05:30,13,596.75,597,595.25,596.5,248
20090701|2009-05-13 09:30,13,594.75,598.5,592,593,9980
20090701|2009-05-13 10:00,13,592.75,597.5,588.75,589.5,4242
20090701|2009-05-13 10:30,13,589.75,592.5,588.75,588.75,2716
20090701|2009-05-13 11:00,13,589,590.5,587.25,588.25,2459
20090701|2009-05-13 11:30,13,588.25,593,588.25,589,1976
20090701|2009-05-13 12:00,13,589,590,586,587.25,2219
20090701|2009-05-13 12:30,13,587.25,588.75,583.75,586.75,2404
20090701|2009-05-13 13:00,13,586.75,593,585.25,585.5,3978
20090701|2009-05-13 18:00,14,587,587.5,582,585,517
20090701|2009-05-13 18:30,14,584.5,584.5,580,581.75,365
20090701|2009-05-13 19:00,14,581,582.25,580.5,581.25,109
20090701|2009-05-13 19:30,14,581.25,582.5,581.25,582,8
20090701|2009-05-13 20:00,14,582.25,583.25,582,582.5,40
20090701|2009-05-13 20:30,14,582.5,583.5,582,583,73
20090701|2009-05-13 21:00,14,583,584.5,583,584.25,100
20090701|2009-05-13 21:30,14,584.25,584.25,584,584.25,5
20090701|2009-05-13 22:00,14,584.5,584.5,583.25,583.25,31
20090701|2009-05-13 22:30,14,583.5,583.75,583.25,583.75,12
20090701|2009-05-13 23:00,14,583.25,583.75,583.25,583.75,4
20090701|2009-05-13 23:30,14,583.25,583.75,583.25,583.75,6
20090701|2009-05-14 00:00,14,583.25,583.25,583.25,583.25,1
20090701|2009-05-14 00:30,14,583.25,583.25,581.75,583,40
20090701|2009-05-14 01:00,14,582.25,582.75,581.75,582,79
20090701|2009-05-14 01:30,14,582.75,582.75,582.5,582.75,3
20090701|2009-05-14 02:00,14,582.25,584,582,583,115
20090701|2009-05-14 02:30,14,583.25,584,583,583.5,23
20090701|2009-05-14 03:00,14,583.25,583.25,583,583,39
20090701|2009-05-14 03:30,14,583,583,583,583,21
20090701|2009-05-14 04:00,14,582.75,582.75,582.25,582.5,62
20090701|2009-05-14 04:30,14,582.75,583.5,582.5,582.75,50
20090701|2009-05-14 05:00,14,583,583,582.5,582.5,72
20090701|2009-05-14 05:30,14,583,584,580.5,581.25,254
20090701|2009-05-14 09:30,14,583,590.5,583,587,8441
20090701|2009-05-14 10:00,14,587,588,584.75,586,2289
20090701|2009-05-14 10:30,14,585.75,589.75,585.5,587.75,1991
20090701|2009-05-14 11:00,14,588,594.5,587.75,589.75,3511
20090701|2009-05-14 11:30,14,590,593,590,592,1664
20090701|2009-05-14 12:00,14,592,595,590.75,591,2339
20090701|2009-05-14 12:30,14,591.25,594.75,590.75,592.5,1687
20090701|2009-05-14 13:00,14,592.25,595.5,591.5,593.5,3486
20090701|2009-05-14 18:00,15,592,593,590,590,191
20090701|2009-05-14 18:30,15,590,592,590,591.5,34
20090701|2009-05-14 19:00,15,591.75,592.5,591.75,592,25
20090701|2009-05-14 19:30,15,592.5,593,592.5,593,7
20090701|2009-05-14 20:00,15,592.75,593.25,592.25,593.25,94
20090701|2009-05-14 20:30,15,593.25,595,593,594,118
20090701|2009-05-14 21:00,15,594.25,595.25,593.5,593.5,32
20090701|2009-05-14 21:30,15,594.25,594.75,594,594.75,16
20090701|2009-05-14 22:00,15,594.75,594.75,592.75,593.5,21
20090701|2009-05-14 22:30,15,594.25,594.25,593,593.25,12
20090701|2009-05-14 23:00,15,593.75,593.75,593.75,593.75,1
20090701|2009-05-14 23:30,15,594,594,592.75,592.75,77
20090701|2009-05-15 00:00,15,592.75,592.75,592.75,592.75,1
20090701|2009-05-15 00:30,15,592.75,592.75,591.5,591.5,29
20090701|2009-05-15 01:00,15,591.25,592.75,591,591.75,31
20090701|2009-05-15 01:30,15,592.25,592.25,592,592,15
20090701|2009-05-15 02:00,15,591.25,592.25,591.25,592.25,7
20090701|2009-05-15 02:30,15,592.25,592.25,591.5,591.5,19
20090701|2009-05-15 03:00,15,591.5,592,591.25,592,29
20090701|2009-05-15 03:30,15,592,592.25,592,592,24
20090701|2009-05-15 04:00,15,591.75,592.5,591.75,592.5,47
20090701|2009-05-15 04:30,15,592.5,593.5,589.25,589.75,309
20090701|2009-05-15 05:00,15,589.5,590.5,587.75,587.75,314
20090701|2009-05-15 05:30,15,589.25,589.75,589,589.25,70
20090701|2009-05-15 09:30,15,589.75,592.75,587.25,592.25,5244
20090701|2009-05-15 10:00,15,592.25,592.75,586,586.5,3298
20090701|2009-05-15 10:30,15,586.5,587.5,582.25,584,4264
20090701|2009-05-15 11:00,15,584,585.25,582.5,584.5,2298
20090701|2009-05-15 11:30,15,584.5,584.5,581,582.75,1921
20090701|2009-05-15 12:00,15,582.5,584.5,582.5,583,925
20090701|2009-05-15 12:30,15,583.25,583.5,576.5,577,4133
20090701|2009-05-15 13:00,15,577,581.5,575.25,575.5,4454
20090701|2009-05-17 18:00,18,572,576.75,569.75,574.75,1443
20090701|2009-05-17 18:30,18,574.5,574.5,567.5,569.25,516
20090701|2009-05-17 19:00,18,569.5,570.75,565,567.25,240
20090701|2009-05-17 19:30,18,567.75,568.25,563.25,568.25,410
20090701|2009-05-17 20:00,18,568.25,569,564.25,564.75,188
20090701|2009-05-17 20:30,18,565.25,568.5,565.25,567,94
20090701|2009-05-17 21:00,18,567.5,568.75,567.5,568.75,82
20090701|2009-05-17 21:30,18,568,569,567,568.75,57
20090701|2009-05-17 22:00,18,568.25,568.5,567.25,568,35
20090701|2009-05-17 22:30,18,567.5,568.25,567,568.25,64
20090701|2009-05-17 23:00,18,567.75,568,567.75,567.75,5
20090701|2009-05-17 23:30,18,568,570.75,568,569.75,173
20090701|2009-05-18 00:00,18,569.25,570,567.75,569.75,20
20090701|2009-05-18 00:30,18,569.75,570.5,569.75,570.25,51
20090701|2009-05-18 01:00,18,570.5,571.5,570.5,570.5,96
20090701|2009-05-18 01:30,18,570,571.75,570,571,20
20090701|2009-05-18 02:00,18,571.25,571.75,571,571.5,15
20090701|2009-05-18 02:30,18,571.5,572.75,571.5,572.75,47
20090701|2009-05-18 03:00,18,572,572,571.5,571.75,57
20090701|2009-05-18 03:30,18,572,573.25,571.5,572,267
20090701|2009-05-18 04:00,18,572,572.25,571.5,571.75,198
20090701|2009-05-18 04:30,18,572,572,571.5,571.5,80
20090701|2009-05-18 05:00,18,571.5,571.75,571,571,39
20090701|2009-05-18 05:30,18,571.25,571.75,571.25,571.25,35
20090701|2009-05-18 09:30,18,573,584.25,573,584,8704
20090701|2009-05-18 10:00,18,584,584.5,579.5,580.5,3586
20090701|2009-05-18 10:30,18,580.75,584.25,580.25,582.75,2560
20090701|2009-05-18 11:00,18,583,591,582.5,589.25,5583
20090701|2009-05-18 11:30,18,589.25,594.25,585.75,587.25,5789
20090701|2009-05-18 12:00,18,587.5,590,586.25,587.75,1797
20090701|2009-05-18 12:30,18,587.75,596.75,587.25,595,2948
20090701|2009-05-18 13:00,18,595,599.25,588.25,588.75,5007
20090701|2009-05-18 18:00,19,589.25,592.75,589.25,591.25,282
20090701|2009-05-18 18:30,19,591.25,593.5,590.25,593.5,79
20090701|2009-05-18 19:00,19,593.5,594,592.5,592.5,30
20090701|2009-05-18 19:30,19,592.25,592.75,588,588,200
20090701|2009-05-18 20:00,19,588,588.75,587.75,588.75,37
20090701|2009-05-18 20:30,19,588.75,589.25,587.25,587.25,48
20090701|2009-05-18 21:00,19,587.75,587.75,584,585.5,119
20090701|2009-05-18 21:30,19,585.25,587,585.25,586.25,59
20090701|2009-05-18 22:00,19,586.25,586.25,585,585.5,52
20090701|2009-05-18 22:30,19,586.25,586.5,585.25,585.75,52
20090701|2009-05-18 23:00,19,586,587.25,586,587,63
20090701|2009-05-18 23:30,19,587,587,586.75,587,18
20090701|2009-05-19 00:00,19,587,587,585.5,585.5,21
20090701|2009-05-19 00:30,19,586,587,586,586.75,28
20090701|2009-05-19 01:00,19,587,587.5,586.75,587,42
20090701|2009-05-19 01:30,19,587,589,587,587,224
20090701|2009-05-19 02:00,19,587,590.5,587,589.25,150
20090701|2009-05-19 02:30,19,589,591.75,588.5,591.75,87
20090701|2009-05-19 03:00,19,591,593.75,591,593,152
20090701|2009-05-19 03:30,19,592.75,594.5,592.75,594.5,19
20090701|2009-05-19 04:00,19,594.5,594.75,593,594.25,46
20090701|2009-05-19 04:30,19,594.25,595.25,593.5,593.5,223
20090701|2009-05-19 05:00,19,593.5,595,593.5,594.5,117
20090701|2009-05-19 05:30,19,594.5,596.25,593.25,594,313
20090701|2009-05-19 09:30,19,592,594.5,587.25,588.5,8886
20090701|2009-05-19 10:00,19,588.5,591.25,587,590,3693
20090701|2009-05-19 10:30,19,589.75,593.75,588.5,593,3001
20090701|2009-05-19 11:00,19,593,593.5,588.75,593.25,2158
20090701|2009-05-19 11:30,19,593,595.5,590.5,590.5,2164
20090701|2009-05-19 12:00,19,590.5,591.5,587.75,588.75,1888
20090701|2009-05-19 12:30,19,588.75,589.5,587,589,2241
20090701|2009-05-19 13:00,19,589.25,589.75,586.25,589.25,2130
20090701|2009-05-19 18:00,20,587.75,589.25,586.75,588.75,198
20090701|2009-05-19 18:30,20,588,588.5,586.5,587,34
20090701|2009-05-19 19:00,20,586.25,586.75,585.75,586.5,19
20090701|2009-05-19 19:30,20,586.75,587.25,586,587,15
20090701|2009-05-19 20:00,20,586,586.5,586,586.5,5
20090701|2009-05-19 20:30,20,586.75,588.25,586.75,588.25,33
20090701|2009-05-19 21:00,20,586.75,588.25,586.75,586.75,53
20090701|2009-05-19 21:30,20,587.25,588.5,586.75,588.5,138
20090701|2009-05-19 22:00,20,588.5,589,588.5,589,8
20090701|2009-05-19 22:30,20,589,589.5,588,589.5,45
20090701|2009-05-19 23:00,20,588,590,587.25,589.5,122
20090701|2009-05-19 23:30,20,589.5,590.75,588,590.5,22
20090701|2009-05-20 00:00,20,590,591.25,590,591,22
20090701|2009-05-20 00:30,20,590.25,590.25,590,590,2
20090701|2009-05-20 01:00,20,590,590.5,589,590.5,40
20090701|2009-05-20 01:30,20,590.75,591,589,589,91
20090701|2009-05-20 02:00,20,589,589.75,589,589,17
20090701|2009-05-20 02:30,20,588.75,590.5,587.75,590.5,70
20090701|2009-05-20 03:00,20,591,591.25,589.5,589.5,17
20090701|2009-05-20 03:30,20,589.5,590.25,589.5,590.25,3
20090701|2009-05-20 04:00,20,590.25,590.25,589.75,589.75,19
20090701|2009-05-20 04:30,20,590,591,590,590.5,51
20090701|2009-05-20 05:00,20,591,591,590,590,27
20090701|2009-05-20 05:30,20,590,592.5,590,592.5,176
20090701|2009-05-20 09:30,20,600.25,604.75,598,601.75,9531
20090701|2009-05-20 10:00,20,601.75,603,596.25,598.75,3864
20090701|2009-05-20 10:30,20,598.75,599.75,596,596.5,2923
20090701|2009-05-20 11:00,20,596.5,598,591.5,593,3563
20090701|2009-05-20 11:30,20,592.75,594.75,591.5,593.5,2042
20090701|2009-05-20 12:00,20,593.25,597.25,593,596.5,1696
20090701|2009-05-20 12:30,20,596.5,601,594.75,600.25,2245
20090701|2009-05-20 13:00,20,600.5,600.5,596.75,598.5,3401
20090701|2009-05-20 18:00,21,597.25,597.75,595.75,597.25,233
20090701|2009-05-20 18:30,21,597.25,597.5,597.25,597.5,30
20090701|2009-05-20 19:00,21,597.5,598,596.75,596.75,122
20090701|2009-05-20 19:30,21,597.25,597.5,596.75,597,25
20090701|2009-05-20 20:00,21,597,597.5,596.75,597,10
20090701|2009-05-20 20:30,21,597.25,597.75,597.25,597.25,23
20090701|2009-05-20 21:00,21,597.5,597.75,597.25,597.25,22
20090701|2009-05-20 21:30,21,597.25,597.75,597.25,597.75,9
20090701|2009-05-20 22:00,21,597.5,598,597,597,59
20090701|2009-05-20 22:30,21,597.25,597.75,597,597.25,19
20090701|2009-05-20 23:00,21,597.5,597.5,597.5,597.5,1
20090701|2009-05-20 23:30,21,597.25,597.25,597.25,597.25,3
20090701|2009-05-21 00:00,21,597,597.75,597,597.25,41
20090701|2009-05-21 00:30,21,597.25,598,597.25,598,21
20090701|2009-05-21 01:00,21,598,598.75,597.25,598.75,54
20090701|2009-05-21 01:30,21,598.75,599.25,598.5,599.25,41
20090701|2009-05-21 02:00,21,599,601.5,599,601.25,141
20090701|2009-05-21 02:30,21,600.5,601.25,600.5,601,35
20090701|2009-05-21 03:00,21,599,599.5,598.25,598.25,35
20090701|2009-05-21 03:30,21,598,598,593,593.25,378
20090701|2009-05-21 04:00,21,593.25,594.5,593,594.5,50
20090701|2009-05-21 04:30,21,594,595.75,593.75,593.75,84
20090701|2009-05-21 05:00,21,593.75,594.25,592.5,593,221
20090701|2009-05-21 05:30,21,593,593.75,590.75,593.75,348
20090701|2009-05-21 09:30,21,595.75,596,584.5,589,9955
20090701|2009-05-21 10:00,21,589,589.75,586.25,589.5,2431
20090701|2009-05-21 10:30,21,589.25,594.5,589,592.25,2958
20090701|2009-05-21 11:00,21,592.25,596.75,592.25,594.5,2429
20090701|2009-05-21 11:30,21,594.5,596,591.25,595.25,2584
20090701|2009-05-21 12:00,21,595.5,599.5,593.75,598,2065
20090701|2009-05-21 12:30,21,598,599,593,597.25,1748
20090701|2009-05-21 13:00,21,597.25,597.75,591.5,592,2386
20090701|2009-05-21 18:00,22,593,598.75,593,598,233
20090701|2009-05-21 18:30,22,598,598.5,597.25,598.5,17
20090701|2009-05-21 19:00,22,598,598.5,598,598,16
20090701|2009-05-21 19:30,22,598.5,599.5,598.5,599.5,175
20090701|2009-05-21 20:00,22,598.5,599,598.5,599,11
20090701|2009-05-21 20:30,22,598.75,599,598.75,599,13
20090701|2009-05-21 21:00,22,599.5,603.5,598,601.25,210
20090701|2009-05-21 21:30,22,601.5,603.25,601.5,602.75,50
20090701|2009-05-21 22:00,22,602.75,602.75,602.5,602.75,33
20090701|2009-05-21 22:30,22,602.5,602.75,602.5,602.75,27
20090701|2009-05-21 23:00,22,602,602.75,601.25,601.5,67
20090701|2009-05-21 23:30,22,601.25,601.5,601.25,601.5,3
20090701|2009-05-22 00:00,22,601.5,601.5,600.75,601.25,36
20090701|2009-05-22 00:30,22,600.5,600.5,599.75,600.5,18
20090701|2009-05-22 01:00,22,600,600.25,599,600.25,51
20090701|2009-05-22 01:30,22,600,600.25,599.5,600,49
20090701|2009-05-22 02:00,22,600,600,599.5,599.75,12
20090701|2009-05-22 02:30,22,599.5,603,599.5,601,152
20090701|2009-05-22 03:00,22,601,602.5,601,601.75,75
20090701|2009-05-22 03:30,22,602.25,602.75,601.25,601.25,65
20090701|2009-05-22 04:00,22,600.5,602.5,600.5,601,45
20090701|2009-05-22 04:30,22,601,601.25,598.75,598.75,50
20090701|2009-05-22 05:00,22,599.75,600,599.25,599.5,36
20090701|2009-05-22 05:30,22,599.25,601.25,597.75,600,137
20090701|2009-05-22 09:30,22,603,609,600.25,607,9838
20090701|2009-05-22 10:00,22,607.25,608.75,604,606.5,3303
20090701|2009-05-22 10:30,22,606.75,612.5,606.25,610.25,4081
20090701|2009-05-22 11:00,22,610.5,618,610,614.5,4836
20090701|2009-05-22 11:30,22,614.5,615.25,610.5,613.25,2302
20090701|2009-05-22 12:00,22,613.25,616.25,612.5,615.25,1704
20090701|2009-05-22 12:30,22,615.25,615.25,609,610.25,4099
20090701|2009-05-22 13:00,22,610.25,614.25,608.25,613.75,3991
20090701|2009-05-25 18:00,26,609.25,613.5,608.75,613.5,807
20090701|2009-05-25 18:30,26,613.25,616.5,613,616,198
20090701|2009-05-25 19:00,26,615.5,619,615.5,618.25,306
20090701|2009-05-25 19:30,26,617.75,619.75,617,617.75,170
20090701|2009-05-25 20:00,26,618,618.75,617.75,618.25,111
20090701|2009-05-25 20:30,26,618.25,619.25,618.25,618.25,47
20090701|2009-05-25 21:00,26,618.25,618.25,615,615.25,142
20090701|2009-05-25 21:30,26,616.25,616.5,614.25,614.25,57
20090701|2009-05-25 22:00,26,615.75,616.25,614,614.75,60
20090701|2009-05-25 22:30,26,614,615,613.25,614.25,17
20090701|2009-05-25 23:00,26,615.25,615.25,614,614,6
20090701|2009-05-25 23:30,26,615,615,613.25,615,22
20090701|2009-05-26 00:00,26,614.75,614.75,614,614,14
20090701|2009-05-26 00:30,26,614,614.75,614,614.75,29
20090701|2009-05-26 01:00,26,614,615.5,614,615.5,35
20090701|2009-05-26 01:30,26,615.5,615.5,612.75,612.75,106
20090701|2009-05-26 02:00,26,612.5,613,607,608.25,327
20090701|2009-05-26 02:30,26,608.5,608.5,606,607.25,155
20090701|2009-05-26 03:00,26,607.25,608,606.5,608,89
20090701|2009-05-26 03:30,26,608,608,602.5,604.75,299
20090701|2009-05-26 04:00,26,604.75,605.5,603,604,57
20090701|2009-05-26 04:30,26,603.75,605,603.5,605,31
20090701|2009-05-26 05:00,26,604.75,605,604,604,115
20090701|2009-05-26 05:30,26,604.75,606.5,604.25,606,128
20090701|2009-05-26 09:30,26,614,617.25,610,613,7726
20090701|2009-05-26 10:00,26,613.25,616.75,611.5,614.5,2554
20090701|2009-05-26 10:30,26,614.75,615.25,609.25,611.5,2068
20090701|2009-05-26 11:00,26,611.5,612.25,606.25,609.25,2247
20090701|2009-05-26 11:30,26,609.25,611.75,608.5,610.75,1160
20090701|2009-05-26 12:00,26,611,611.5,604.5,607.75,2762
20090701|2009-05-26 12:30,26,608,613,605,612.75,1888
20090701|2009-05-26 13:00,26,612.5,613.5,609.25,612.5,2544
20090701|2009-05-26 18:00,27,612.75,617.25,611.75,615.25,402
20090701|2009-05-26 18:30,27,615.25,616.5,615.25,615.75,53
20090701|2009-05-26 19:00,27,615.75,617,615,616,62
20090701|2009-05-26 19:30,27,616,616.25,615.25,615.25,47
20090701|2009-05-26 20:00,27,615.25,615.25,612.75,613.25,99
20090701|2009-05-26 20:30,27,613,614,613,613.5,21
20090701|2009-05-26 21:00,27,613.75,614,613,613.5,93
20090701|2009-05-26 21:30,27,612.75,613,610,611,85
20090701|2009-05-26 22:00,27,610,612.75,610,612.75,21
20090701|2009-05-26 22:30,27,613.25,613.75,613.25,613.75,5
20090701|2009-05-26 23:00,27,613.5,614,613.5,614,3
20090701|2009-05-26 23:30,27,612.25,613.75,612.25,613.75,2
20090701|2009-05-27 00:00,27,614,614,613.5,613.5,2
20090701|2009-05-27 00:30,27,613,613,611.75,612,10
20090701|2009-05-27 01:00,27,612,612.75,611.25,611.75,40
20090701|2009-05-27 01:30,27,612.75,612.75,612.75,612.75,5
20090701|2009-05-27 02:00,27,613,614,613,614,5
20090701|2009-05-27 02:30,27,613.75,614,613.75,614,14
20090701|2009-05-27 03:00,27,613,614,613,614,18
20090701|2009-05-27 03:30,27,614,618.5,614,617.25,116
20090701|2009-05-27 04:00,27,617.5,618,616.25,616.25,51
20090701|2009-05-27 04:30,27,616.25,617.5,614,617,19
20090701|2009-05-27 05:00,27,617.5,617.5,616.5,617.25,125
20090701|2009-05-27 05:30,27,617,618,616.5,617.75,79
20090701|2009-05-27 09:30,27,617,619.5,612.5,618.25,8313
20090701|2009-05-27 10:00,27,618.25,622.25,615.25,617.75,5069
20090701|2009-05-27 10:30,27,617.5,622.75,617,620.25,2926
20090701|2009-05-27 11:00,27,620.25,623.25,618.75,623,4052
20090701|2009-05-27 11:30,27,622.75,626.5,622.5,624.5,3029
20090701|2009-05-27 12:00,27,624.75,628.25,624.5,625.5,2261
20090701|2009-05-27 12:30,27,625.5,628.75,624.5,628,2620
20090701|2009-05-27 13:00,27,628,628.5,623.5,625.25,3455
20090701|2009-05-27 18:00,28,623.75,623.75,619.5,620.5,339
20090701|2009-05-27 18:30,28,621,621.25,619.75,620,148
20090701|2009-05-27 19:00,28,620,620,618,619.5,132
20090701|2009-05-27 19:30,28,619,620.25,618.75,618.75,20
20090701|2009-05-27 20:00,28,619.5,619.5,618.25,619,18
20090701|2009-05-27 20:30,28,618.75,620.25,618.5,620.25,25
20090701|2009-05-27 21:00,28,620,620.75,619,619.75,96
20090701|2009-05-27 21:30,28,619.5,620.5,619.5,620.25,23
20090701|2009-05-27 22:00,28,620.5,620.5,619.5,620,19
20090701|2009-05-27 22:30,28,619.5,621.5,619.5,621,91
20090701|2009-05-27 23:00,28,621.25,621.25,621,621.25,6
20090701|2009-05-27 23:30,28,621.5,621.5,621,621,30
20090701|2009-05-28 00:00,28,620.25,620.75,620,620.75,6
20090701|2009-05-28 00:30,28,621.25,621.25,621.25,621.25,5
20090701|2009-05-28 01:00,28,621.25,621.75,619.75,619.75,71
20090701|2009-05-28 01:30,28,620.25,620.5,620,620.5,5
20090701|2009-05-28 02:00,28,620,620.75,619.75,620.5,79
20090701|2009-05-28 02:30,28,620.5,621.75,620.5,621,114
20090701|2009-05-28 03:00,28,621.5,621.75,621,621.75,70
20090701|2009-05-28 03:30,28,622,622.25,620.75,621.75,124
20090701|2009-05-28 04:00,28,622,624.25,621.75,623,241
20090701|2009-05-28 04:30,28,622.25,623,621.5,622.75,126
20090701|2009-05-28 05:00,28,623.5,623.5,621.5,621.75,127
20090701|2009-05-28 05:30,28,621.5,621.75,619.5,620.75,132
20090701|2009-05-28 09:30,28,622.5,634.5,620.5,634,7737
20090701|2009-05-28 10:00,28,634,644,633.75,642.5,8401
20090701|2009-05-28 10:30,28,642.5,646.25,639.25,641,5168
20090701|2009-05-28 11:00,28,641.25,641.75,639,640.25,2316
20090701|2009-05-28 11:30,28,640.25,641.25,629.75,632.25,4559
20090701|2009-05-28 12:00,28,632.5,639,632,638.5,2350
20090701|2009-05-28 12:30,28,638.5,638.5,629.25,629.5,2741
20090701|2009-05-28 13:00,28,629.5,633,629,630,3369
20090701|2009-05-28 18:00,29,630.25,631,626.75,627,195
20090701|2009-05-28 18:30,29,627,628.25,626.25,627.25,52
20090701|2009-05-28 19:00,29,627.25,627.25,626.25,627,62
20090701|2009-05-28 19:30,29,627.25,627.25,627,627.25,38
20090701|2009-05-28 20:00,29,627.25,627.25,626.5,627.25,10
20090701|2009-05-28 20:30,29,627,627.25,625,626,144
20090701|2009-05-28 21:00,29,626,627,625,627,62
20090701|2009-05-28 21:30,29,627,627.25,627,627.25,7
20090701|2009-05-28 22:00,29,627.5,627.5,627.5,627.5,4
20090701|2009-05-28 22:30,29,627.5,628,627.5,628,9
20090701|2009-05-28 23:00,29,628.25,629.75,628.25,629.75,98
20090701|2009-05-28 23:30,29,629.75,630.5,629.5,630.25,13
20090701|2009-05-29 00:00,29,630,632.5,630,632,27
20090701|2009-05-29 00:30,29,631,632,631,632,3
20090701|2009-05-29 01:00,29,632.5,634.5,632.5,634.5,11
20090701|2009-05-29 01:30,29,634.5,635.75,634,635.5,61
20090701|2009-05-29 02:00,29,635,636,635,635.25,63
20090701|2009-05-29 02:30,29,635.75,636,633,636,63
20090701|2009-05-29 03:00,29,634.75,635.75,633.75,635.75,73
20090701|2009-05-29 03:30,29,635.5,638,635.5,638,86
20090701|2009-05-29 04:00,29,638,639.5,638,639,153
20090701|2009-05-29 04:30,29,638.5,639.25,637.25,637.25,86
20090701|2009-05-29 05:00,29,638,638,636,636,82
20090701|2009-05-29 05:30,29,636.25,639,634.75,637,200
20090701|2009-05-29 09:30,29,640,643.75,637.25,639.5,6706
20090701|2009-05-29 10:00,29,639.75,643.75,638.5,643.5,3621
20090701|2009-05-29 10:30,29,643.25,644.5,641.75,641.75,2863
20090701|2009-05-29 11:00,29,641.75,642.25,638.75,641.25,2677
20090701|2009-05-29 11:30,29,641.25,642,639.5,641.5,814
20090701|2009-05-29 12:00,29,641.5,642.75,640,641.25,1553
20090701|2009-05-29 12:30,29,641,641.75,637.5,638.75,2198
20090701|2009-05-29 13:00,29,638.75,640,635.75,637,4410
20090701|2009-05-31 18:00,1,636.75,640.75,636,640.5,322
20090701|2009-05-31 18:30,1,640.5,642.5,638.75,638.75,94
20090701|2009-05-31 19:00,1,639.5,641,638.25,638.5,68
20090701|2009-05-31 19:30,1,639,639.5,638.75,639.5,5
20090701|2009-05-31 20:00,1,639.5,643,639.5,641.25,40
20090701|2009-05-31 20:30,1,642,642,640.75,642,27
20090701|2009-05-31 21:00,1,642,642.75,642,642.25,29
20090701|2009-05-31 21:30,1,642.75,643.5,642.5,643,27
20090701|2009-05-31 22:00,1,643.25,643.5,642.75,643.5,13
20090701|2009-05-31 22:30,1,643,643,642.5,642.75,25
20090701|2009-05-31 23:00,1,643,643,642.25,642.5,28
20090701|2009-05-31 23:30,1,643,645,643,645,173
20090701|2009-06-01 00:00,1,644.75,647,644.75,646,124
20090701|2009-06-01 00:30,1,645.75,646.25,644.75,646.25,86
20090701|2009-06-01 01:00,1,645.75,646.5,645.25,645.25,29
20090701|2009-06-01 01:30,1,646,646.5,646,646,12
20090701|2009-06-01 02:00,1,646,647.75,646,647.25,46
20090701|2009-06-01 02:30,1,647.25,647.25,646.75,647,38
20090701|2009-06-01 03:00,1,646.75,648,646.75,648,77
20090701|2009-06-01 03:30,1,648,650.5,648,649.5,483
20090701|2009-06-01 04:00,1,649.5,649.5,648.75,649,90
20090701|2009-06-01 04:30,1,648.75,649,646.75,648,94
20090701|2009-06-01 05:00,1,648,648,647.25,647.75,86
20090701|2009-06-01 05:30,1,647.75,650,647.5,650,229
20090701|2009-06-01 09:30,1,650.5,657.5,650.25,657,9575
20090701|2009-06-01 10:00,1,657,665.25,656.75,663,6837
20090701|2009-06-01 10:30,1,663,669.75,662.5,669,4438
20090701|2009-06-01 11:00,1,669,675,668,672,6290
20090701|2009-06-01 11:30,1,672.25,677,667.25,669,4582
20090701|2009-06-01 12:00,1,668.75,676,668.75,675,2858
20090701|2009-06-01 12:30,1,675.25,675.25,665,669,3727
20090701|2009-06-01 13:00,1,668.75,676.25,666.5,675,5175
20090701|2009-06-01 18:00,2,672,672,668.5,669.75,1014
20090701|2009-06-01 18:30,2,669.75,670.5,668.25,669,123
20090701|2009-06-01 19:00,2,669,669.75,665.75,665.75,178
20090701|2009-06-01 19:30,2,666,669,666,669,140
20090701|2009-06-01 20:00,2,669,670.5,668.25,670.5,72
20090701|2009-06-01 20:30,2,670.5,671,669.75,670.25,34
20090701|2009-06-01 21:00,2,670.5,671.5,669.75,671.5,61
20090701|2009-06-01 21:30,2,671.5,672.25,670,670.25,89
20090701|2009-06-01 22:00,2,670.25,673,670.25,673,57
20090701|2009-06-01 22:30,2,673,673.25,672.25,672.75,72
20090701|2009-06-01 23:00,2,673,673,669.5,669.5,54
20090701|2009-06-01 23:30,2,669.25,670,668.5,668.5,36
20090701|2009-06-02 00:00,2,669,669,668.5,668.5,45
20090701|2009-06-02 00:30,2,668.25,668.25,667,667,44
20090701|2009-06-02 01:00,2,667.5,668,667,667.25,37
20090701|2009-06-02 01:30,2,667,667.5,666.5,666.75,105
20090701|2009-06-02 02:00,2,666.75,666.75,665.5,666.25,91
20090701|2009-06-02 02:30,2,665.75,666.5,665.75,666.25,71
20090701|2009-06-02 03:00,2,666.25,668,666.25,667.75,101
20090701|2009-06-02 03:30,2,667.5,667.5,665,665,255
20090701|2009-06-02 04:00,2,665,667,664.25,665.5,162
20090701|2009-06-02 04:30,2,664.75,666,664.25,664.5,131
20090701|2009-06-02 05:00,2,665.5,665.5,664.25,665,77
20090701|2009-06-02 05:30,2,665.25,666.25,664.5,665.5,409
20090701|2009-06-02 09:30,2,670.5,671,663.25,665.75,9162
20090701|2009-06-02 10:00,2,665.75,666.75,662.5,663.5,4481
20090701|2009-06-02 10:30,2,663.5,668.75,663,668.5,3245
20090701|2009-06-02 11:00,2,668.5,671.25,660.5,663,3340
20090701|2009-06-02 11:30,2,663,664.75,661,664.25,1694
20090701|2009-06-02 12:00,2,664.25,665.75,660.5,660.5,1484
20090701|2009-06-02 12:30,2,660.25,666.5,658.25,664.75,3267
20090701|2009-06-02 13:00,2,664.75,671.5,664.25,671,4147
20090701|2009-06-02 18:00,3,667.25,668.5,665.75,666,331
20090701|2009-06-02 18:30,3,666.25,667.25,666,666.5,17
20090701|2009-06-02 19:00,3,667,667,666,667,19
20090701|2009-06-02 19:30,3,666.5,667,666,666,5
20090701|2009-06-02 20:00,3,666,667.25,666,666.25,41
20090701|2009-06-02 20:30,3,666,666.25,665.75,666.25,39
20090701|2009-06-02 21:00,3,666.25,666.5,666,666,15
20090701|2009-06-02 21:30,3,666,666.5,666,666.5,51
20090701|2009-06-02 22:00,3,666.25,666.25,666.25,666.25,4
20090701|2009-06-02 22:30,3,666.25,666.5,666.25,666.5,7
20090701|2009-06-02 23:00,3,666.5,667,665.5,666,72
20090701|2009-06-02 23:30,3,666,666,666,666,12
20090701|2009-06-03 00:00,3,666,666,666,666,22
20090701|2009-06-03 00:30,3,666.5,667,666.5,667,34
20090701|2009-06-03 01:00,3,667,667.5,667,667.5,26
20090701|2009-06-03 01:30,3,667.25,668.5,667,668.5,50
20090701|2009-06-03 02:00,3,668.5,668.5,667,667.25,59
20090701|2009-06-03 02:30,3,667,667,664.5,665,156
20090701|2009-06-03 03:00,3,665,666.25,664.25,664.25,152
20090701|2009-06-03 03:30,3,664,664.75,661.5,662.25,265
20090701|2009-06-03 04:00,3,662.25,664,660.75,660.75,177
20090701|2009-06-03 04:30,3,661.25,661.25,659.5,661,252
20090701|2009-06-03 05:00,3,660.25,660.25,658.5,658.75,362
20090701|2009-06-03 05:30,3,658.75,659,656.25,657.5,345
20090701|2009-06-03 09:30,3,655.25,655.5,643.25,647.75,11660
20090701|2009-06-03 10:00,3,647.75,649.25,643,644.5,3205
20090701|2009-06-03 10:30,3,644.5,644.75,633.75,636.25,8232
20090701|2009-06-03 11:00,3,636.25,638,626.25,628.75,5980
20090701|2009-06-03 11:30,3,628.5,630,617.5,622.75,7127
20090701|2009-06-03 12:00,3,622.75,624.5,617,620.75,4797
20090701|2009-06-03 12:30,3,620.75,621,614.5,616.75,4958
20090701|2009-06-03 13:00,3,616.75,619.5,615.75,618,4126
20090701|2009-06-03 18:00,4,618.25,621,615.5,616.75,456
20090701|2009-06-03 18:30,4,616.5,618.5,615.75,616.5,136
20090701|2009-06-03 19:00,4,616.5,618.5,615.75,618,116
20090701|2009-06-03 19:30,4,617.75,618.75,614.5,615,157
20090701|2009-06-03 20:00,4,615,618,614.25,618,68
20090701|2009-06-03 20:30,4,618,620,618,619.5,189
20090701|2009-06-03 21:00,4,619.5,621,619.25,621,56
20090701|2009-06-03 21:30,4,620.5,624.75,620.5,624,82
20090701|2009-06-03 22:00,4,624,624.25,622,622,38
20090701|2009-06-03 22:30,4,622.75,622.75,620.75,621.5,82
20090701|2009-06-03 23:00,4,620.75,622,620.25,622,34
20090701|2009-06-03 23:30,4,621.75,621.75,620.25,620.25,33
20090701|2009-06-04 00:00,4,620.25,620.75,620.25,620.75,7
20090701|2009-06-04 00:30,4,622,622,622,622,2
20090701|2009-06-04 01:00,4,622,623.25,621.75,622.25,25
20090701|2009-06-04 01:30,4,623,625,623,625,108
20090701|2009-06-04 02:00,4,625.5,628.5,622.75,626.75,194
20090701|2009-06-04 02:30,4,626.75,627,626.25,627,170
20090701|2009-06-04 03:00,4,627.25,627.25,625.5,625.5,94
20090701|2009-06-04 03:30,4,626.5,626.75,626.25,626.75,32
20090701|2009-06-04 04:00,4,626.75,628.5,626.75,627.5,95
20090701|2009-06-04 04:30,4,627.75,628.75,627.25,627.25,144
20090701|2009-06-04 05:00,4,626.75,627.75,626,627,383
20090701|2009-06-04 05:30,4,627.5,629.25,626.75,628.5,205
20090701|2009-06-04 09:30,4,629,637.75,627.25,637.5,10086
20090701|2009-06-04 10:00,4,637.75,641.25,634,635.75,5228
20090701|2009-06-04 10:30,4,635.75,639.25,635.5,639,2212
20090701|2009-06-04 11:00,4,639,639,635.5,635.75,2288
20090701|2009-06-04 11:30,4,636,637,635,635.5,1212
20090701|2009-06-04 12:00,4,635.75,642.75,635.75,640.25,2600
20090701|2009-06-04 12:30,4,640.25,641.25,636.5,639.5,2201
20090701|2009-06-04 13:00,4,639.5,640.25,631.5,635.25,4490
20090701|2009-06-04 18:00,5,639.25,639.5,628.5,629,369
20090701|2009-06-04 18:30,5,629.25,632,629.25,630,111
20090701|2009-06-04 19:00,5,630.25,633,630,633,104
20090701|2009-06-04 19:30,5,633,634,631.25,634,119
20090701|2009-06-04 20:00,5,634,634.75,633.75,634.5,30
20090701|2009-06-04 20:30,5,634.5,636,633.5,636,67
20090701|2009-06-04 21:00,5,635.75,636.5,632.5,633.5,43
20090701|2009-06-04 21:30,5,633.5,635,633.5,635,23
20090701|2009-06-04 22:00,5,634.75,635,634.5,635,11
20090701|2009-06-04 22:30,5,634.5,636.5,633.75,635,29
20090701|2009-06-04 23:00,5,634,635,633.5,633.5,5
20090701|2009-06-04 23:30,5,633.5,633.5,633.5,633.5,4
20090701|2009-06-05 00:00,5,633.5,635,632.75,635,10
20090701|2009-06-05 00:30,5,633.5,633.75,632.5,632.5,11
20090701|2009-06-05 01:00,5,632.5,633.75,632.5,633.25,4
20090701|2009-06-05 01:30,5,633,634,633,634,25
20090701|2009-06-05 02:00,5,634,634.75,633.5,634.25,42
20090701|2009-06-05 02:30,5,634.5,635,634.5,635,8
20090701|2009-06-05 03:00,5,635,635.25,634.25,634.25,140
20090701|2009-06-05 03:30,5,635,635.25,634,634,33
20090701|2009-06-05 04:00,5,634,634,633.5,633.5,6
20090701|2009-06-05 04:30,5,633.5,634,632.5,633.5,59
20090701|2009-06-05 05:00,5,633,633.5,632.5,632.75,49
20090701|2009-06-05 05:30,5,632.25,632.25,630.5,630.75,99
20090701|2009-06-05 09:30,5,625.75,626.75,621,625.75,7474
20090701|2009-06-05 10:00,5,626,629.75,624.25,625,3280
20090701|2009-06-05 10:30,5,625.25,628,623.25,628,1866
20090701|2009-06-05 11:00,5,628,628.25,622.75,625.5,1733
20090701|2009-06-05 11:30,5,625.5,627.5,624,624.75,1871
20090701|2009-06-05 12:00,5,624.25,630,623,624,2715
20090701|2009-06-05 12:30,5,624.25,628.5,623.25,626.75,1937
20090701|2009-06-05 13:00,5,627,627.5,621.5,622.75,3450
20090701|2009-06-07 18:00,8,623.25,623.25,618.5,619,673
20090701|2009-06-07 18:30,8,619.5,620,615.75,620,316
20090701|2009-06-07 19:00,8,620.75,620.75,616,617.5,63
20090701|2009-06-07 19:30,8,617.75,617.75,616,617.25,14
20090701|2009-06-07 20:00,8,617.75,621,617.75,621,10
20090701|2009-06-07 20:30,8,621,621.25,620.75,621.25,9
20090701|2009-06-07 21:00,8,622,622.5,619.75,619.75,34
20090701|2009-06-07 21:30,8,621.75,622.75,621.5,622.75,7
20090701|2009-06-07 22:00,8,623,624.75,623,624.75,21
20090701|2009-06-07 22:30,8,624.75,625,623.25,623.25,26
20090701|2009-06-07 23:00,8,624,624,623.75,623.75,6
20090701|2009-06-07 23:30,8,623.5,623.5,623,623.25,9
20090701|2009-06-08 00:00,8,623.25,623.25,623,623,7
20090701|2009-06-08 00:30,8,622.5,624,622.25,622.25,7
20090701|2009-06-08 01:00,8,622.25,622.25,621,621,5
20090701|2009-06-08 01:30,8,620,620.5,619,620.5,16
20090701|2009-06-08 02:00,8,619,620.5,618.75,619.75,17
20090701|2009-06-08 02:30,8,619,619,615,615,86
20090701|2009-06-08 03:00,8,615,615,608.25,610.25,672
20090701|2009-06-08 03:30,8,610.25,611.25,609.5,611.25,431
20090701|2009-06-08 04:00,8,610,610.75,609.25,610,301
20090701|2009-06-08 04:30,8,610,610,609.25,609.5,172
20090701|2009-06-08 05:00,8,609.5,611.25,609.25,610.25,219
20090701|2009-06-08 05:30,8,610.5,614.5,610.5,611,174
20090701|2009-06-08 09:30,8,610.25,616.75,606.75,608.25,7209
20090701|2009-06-08 10:00,8,608,609.75,603,605,5292
20090701|2009-06-08 10:30,8,604.75,609.25,604.75,608,2464
20090701|2009-06-08 11:00,8,608,608.5,602.25,604,3297
20090701|2009-06-08 11:30,8,604,604.75,601.25,602,2542
20090701|2009-06-08 12:00,8,602.25,603.5,599.25,599.5,2843
20090701|2009-06-08 12:30,8,599.5,600.5,596,597.25,4732
20090701|2009-06-08 13:00,8,597.25,602.5,595.75,597,4020
20090701|2009-06-08 18:00,9,598.25,603,598.25,602.25,254
20090701|2009-06-08 18:30,9,602.75,603,601.25,603,83
20090701|2009-06-08 19:00,9,603,603.5,602,602.5,61
20090701|2009-06-08 19:30,9,603,603,601.5,602.25,66
20090701|2009-06-08 20:00,9,602.25,604,602,604,51
20090701|2009-06-08 20:30,9,604,604.25,603,604,26
20090701|2009-06-08 21:00,9,603.25,603.25,602.25,602.75,44
20090701|2009-06-08 21:30,9,602,602,601.25,601.25,35
20090701|2009-06-08 22:00,9,600.75,602.5,600.5,602.5,71
20090701|2009-06-08 22:30,9,600.75,602,600.75,601.75,34
20090701|2009-06-08 23:00,9,601,602,599.5,600,51
20090701|2009-06-08 23:30,9,600,600.75,599.5,599.5,25
20090701|2009-06-09 00:00,9,599.25,599.25,597.25,598.75,64
20090701|2009-06-09 00:30,9,598.75,598.75,598.75,598.75,5
20090701|2009-06-09 01:00,9,599.25,600.5,599,600,43
20090701|2009-06-09 01:30,9,600,602.5,600,601.25,84
20090701|2009-06-09 02:00,9,601.25,605.25,601.25,604.5,148
20090701|2009-06-09 02:30,9,604.5,607.5,604,606,184
20090701|2009-06-09 03:00,9,606,607.5,606,607.5,59
20090701|2009-06-09 03:30,9,608,608.25,607.5,608,97
20090701|2009-06-09 04:00,9,607.5,608,606.75,607,11
20090701|2009-06-09 04:30,9,607,608.25,607,607.75,113
20090701|2009-06-09 05:00,9,607.25,608,606,606.25,103
20090701|2009-06-09 05:30,9,606.5,607,603.5,604,143
20090701|2009-06-09 09:30,9,606.25,613.25,601.75,612.75,8814
20090701|2009-06-09 10:00,9,612.5,613.75,609.25,610.75,2927
20090701|2009-06-09 10:30,9,611,614,610,613.5,1791
20090701|2009-06-09 11:00,9,613.5,616.75,612,616.5,2810
20090701|2009-06-09 11:30,9,616.5,617,613.25,613.5,1374
20090701|2009-06-09 12:00,9,613.5,614.25,609.5,611.25,1487
20090701|2009-06-09 12:30,9,611,617.5,611,616,1626
20090701|2009-06-09 13:00,9,616,616.5,610.75,614.5,3061
20090701|2009-06-09 18:00,10,613.5,613.75,611,612,203
20090701|2009-06-09 18:30,10,612,613,611.5,612,33
20090701|2009-06-09 19:00,10,611.25,611.25,610.25,611,38
20090701|2009-06-09 19:30,10,611.5,611.5,610.5,611.25,58
20090701|2009-06-09 20:00,10,611.25,611.5,610.75,611.5,88
20090701|2009-06-09 20:30,10,611.25,611.5,611,611.5,21
20090701|2009-06-09 21:00,10,611.25,611.5,611.25,611.5,8
20090701|2009-06-09 21:30,10,611.5,611.5,611,611.5,29
20090701|2009-06-09 22:00,10,611.5,612.5,611.5,611.5,28
20090701|2009-06-09 22:30,10,611.75,612.5,611.75,612.5,15
20090701|2009-06-09 23:00,10,612,612,611.75,611.75,9
20090701|2009-06-09 23:30,10,611.25,612,610.25,610.75,32
20090701|2009-06-10 00:00,10,610.75,610.75,608.5,610,68
20090701|2009-06-10 00:30,10,609.5,612.25,609.5,610.25,27
20090701|2009-06-10 01:00,10,610.75,612.25,610.75,611.75,9
20090701|2009-06-10 01:30,10,611.5,612.5,610.25,610.25,50
20090701|2009-06-10 02:00,10,610.75,612.5,610.75,612,23
20090701|2009-06-10 02:30,10,612.75,614,612.25,613.5,206
20090701|2009-06-10 03:00,10,614.25,615,613,615,224
20090701|2009-06-10 03:30,10,614.75,616.25,614.5,615.5,174
20090701|2009-06-10 04:00,10,615.5,616,615,615,41
20090701|2009-06-10 04:30,10,615.75,615.75,615,615.25,74
20090701|2009-06-10 05:00,10,615.25,617,615.25,616.75,149
20090701|2009-06-10 05:30,10,616.75,617.25,615.25,616.75,172
20090701|2009-06-10 09:30,10,614.75,616,600,602,10608
20090701|2009-06-10 10:00,10,602,603,593.5,600.75,6302
20090701|2009-06-10 10:30,10,600.75,603,600,601,2127
20090701|2009-06-10 11:00,10,600.75,601,597,597.25,2187
20090701|2009-06-10 11:30,10,597.25,599.25,595.25,597.5,1294
20090701|2009-06-10 12:00,10,597.5,598.5,595,595.5,1632
20090701|2009-06-10 12:30,10,595.5,596,592,596,2726
20090701|2009-06-10 13:00,10,596,596.75,594,595.25,2724
20090701|2009-06-10 18:00,11,596.5,598.25,596.25,597.25,134
20090701|2009-06-10 18:30,11,596.5,599,596.5,598.5,41
20090701|2009-06-10 19:00,11,599,599,598,598.5,26
20090701|2009-06-10 19:30,11,598.5,601.75,598.5,600.5,101
20090701|2009-06-10 20:00,11,600.25,601.75,599.75,600,37
20090701|2009-06-10 20:30,11,600,600.75,600,600,58
20090701|2009-06-10 21:00,11,601,601,600.5,600.75,12
20090701|2009-06-10 21:30,11,601,601,600.5,601,5
20090701|2009-06-10 22:00,11,601.25,601.75,601.25,601.5,17
20090701|2009-06-10 22:30,11,601.25,602,600.5,600.5,20
20090701|2009-06-10 23:00,11,600.5,600.75,599.75,599.75,71
20090701|2009-06-10 23:30,11,600.75,602,600.75,602,61
20090701|2009-06-11 00:00,11,602,602,601.75,601.75,11
20090701|2009-06-11 00:30,11,601.75,601.75,601.75,601.75,4
20090701|2009-06-11 01:00,11,602,602.5,601.5,602,21
20090701|2009-06-11 01:30,11,602,602.5,601.5,602,37
20090701|2009-06-11 02:00,11,601.75,602,601.5,601.5,135
20090701|2009-06-11 02:30,11,602,602,601.5,602,6
20090701|2009-06-11 03:00,11,602,603.75,602,602.5,72
20090701|2009-06-11 03:30,11,603.25,603.5,602.5,603,48
20090701|2009-06-11 04:00,11,603,603,602.5,602.5,63
20090701|2009-06-11 04:30,11,602,602.75,601.5,602.5,41
20090701|2009-06-11 05:00,11,601.5,602,601.5,602,83
20090701|2009-06-11 05:30,11,602.25,602.25,601.5,601.75,249
20090701|2009-06-11 09:30,11,603,607.5,599,603.75,6054
20090701|2009-06-11 10:00,11,603.75,603.75,601,603.25,2006
20090701|2009-06-11 10:30,11,603.75,606.75,602.5,604.75,2362
20090701|2009-06-11 11:00,11,605,605.25,596.25,599.5,3467
20090701|2009-06-11 11:30,11,599.5,602.75,597.25,602.25,1648
20090701|2009-06-11 12:00,11,602.25,604.5,595.25,596.5,2602
20090701|2009-06-11 12:30,11,596.5,596.75,589,595.5,5417
20090701|2009-06-11 13:00,11,595.75,599.25,592,593.25,3139
20090701|2009-06-11 18:00,12,592,598,591.75,596.75,389
20090701|2009-06-11 18:30,12,596,596,591,594,132
20090701|2009-06-11 19:00,12,594,595.5,594,595.5,15
20090701|2009-06-11 19:30,12,594.25,595,593,593,34
20090701|2009-06-11 20:00,12,593.75,593.75,593,593.75,36
20090701|2009-06-11 20:30,12,593.75,594,593.75,594,7
20090701|2009-06-11 21:00,12,594,595.5,593.75,593.75,173
20090701|2009-06-11 21:30,12,593.75,595.5,593.75,593.75,67
20090701|2009-06-11 22:00,12,593.5,593.75,591.5,592.25,80
20090701|2009-06-11 22:30,12,592.25,592.5,590.5,592.25,34
20090701|2009-06-11 23:00,12,592,592.25,589.5,589.5,70
20090701|2009-06-11 23:30,12,590,590,589.5,589.5,17
20090701|2009-06-12 00:00,12,589.5,590,589.5,590,16
20090701|2009-06-12 00:30,12,590.75,590.75,589.75,590,37
20090701|2009-06-12 01:00,12,590,594.5,589.75,589.75,87
20090701|2009-06-12 01:30,12,589.75,590,589,590,40
20090701|2009-06-12 02:00,12,589.25,590,586.75,586.75,251
20090701|2009-06-12 02:30,12,588,589.25,588,588.5,35
20090701|2009-06-12 03:00,12,589.25,590.75,588.75,590.75,157
20090701|2009-06-12 03:30,12,590.5,594,590.25,591.5,113
20090701|2009-06-12 04:00,12,590.5,591.25,587.5,587.75,39
20090701|2009-06-12 04:30,12,587.5,588.5,585,586.25,242
20090701|2009-06-12 05:00,12,585.25,586,584.5,585,167
20090701|2009-06-12 05:30,12,585.75,586.25,584.5,584.5,431
20090701|2009-06-12 09:30,12,585,586,577,580.75,10466
20090701|2009-06-12 10:00,12,580.75,582.5,579.5,579.75,2633
20090701|2009-06-12 10:30,12,579.5,583.5,579.25,582.25,1815
20090701|2009-06-12 11:00,12,582.5,585.5,578.75,579,2376
20090701|2009-06-12 11:30,12,578.75,581,578,579.75,1369
20090701|2009-06-12 12:00,12,580,582.25,579,581.25,1203
20090701|2009-06-12 12:30,12,581.5,584.5,579.75,582.25,1897
20090701|2009-06-12 13:00,12,582,586.75,580.75,586,2685
20090701|2009-06-14 18:00,15,587,587.25,580.25,584,352
20090701|2009-06-14 18:30,15,584,585,583,584.25,73
20090701|2009-06-14 19:00,15,584.25,585.75,584.25,584.5,49
20090701|2009-06-14 19:30,15,584.5,585,582.25,583,90
20090701|2009-06-14 20:00,15,583,584.25,582.5,583,76
20090701|2009-06-14 20:30,15,583.5,584.5,583.5,584.5,4
20090701|2009-06-14 21:00,15,583.25,584.25,583.25,584,17
20090701|2009-06-14 21:30,15,583.25,583.75,583,583,13
20090701|2009-06-14 22:00,15,583.25,583.25,583.25,583.25,1
20090701|2009-06-14 22:30,15,583,583.25,583,583,9
20090701|2009-06-14 23:00,15,583.5,583.75,583,583,6
20090701|2009-06-14 23:30,15,584,584,582.5,582.5,21
20090701|2009-06-15 00:30,15,582.5,582.5,581.75,582,11
20090701|2009-06-15 01:00,15,581.75,582,579.75,579.75,68
20090701|2009-06-15 01:30,15,580.5,580.5,578,578.75,118
20090701|2009-06-15 02:00,15,578,579,576,576.75,126
20090701|2009-06-15 02:30,15,576.5,577.25,576.25,576.25,45
20090701|2009-06-15 03:00,15,576.5,576.5,572,572,419
20090701|2009-06-15 03:30,15,572.25,573.75,572,573.5,105
20090701|2009-06-15 04:00,15,573.5,575.25,572,572,202
20090701|2009-06-15 04:30,15,572,573.5,571.75,572.5,82
20090701|2009-06-15 05:00,15,572.5,572.75,571.75,572,105
20090701|2009-06-15 05:30,15,572.5,574.5,572,572.5,229
20090701|2009-06-15 09:30,15,571,576.5,568,574,8732
20090701|2009-06-15 10:00,15,573.75,578,571.25,576.75,3056
20090701|2009-06-15 10:30,15,576.75,577.5,575.5,575.5,1561
20090701|2009-06-15 11:00,15,575.75,576,572.5,573,2335
20090701|2009-06-15 11:30,15,572.75,575,572.75,574.25,998
20090701|2009-06-15 12:00,15,574,578.5,573.25,575.75,1364
20090701|2009-06-15 12:30,15,576.25,577.75,573.25,576.5,1657
20090701|2009-06-15 13:00,15,577,577,573.75,574.75,1898
20090701|2009-06-15 18:00,16,576.75,581.25,576.25,580,472
20090701|2009-06-15 18:30,16,580,580,578,580,58
20090701|2009-06-15 19:00,16,579.25,579.75,576.75,576.75,77
20090701|2009-06-15 19:30,16,577.5,578,576.5,577.5,39
20090701|2009-06-15 20:00,16,577.5,578.25,577.5,578.25,13
20090701|2009-06-15 20:30,16,578.25,579.25,578.25,579.25,26
20090701|2009-06-15 21:00,16,579.5,579.75,579,579,32
20090701|2009-06-15 21:30,16,579,579,578.5,578.5,5
20090701|2009-06-15 22:00,16,578.25,578.5,578,578,17
20090701|2009-06-15 22:30,16,578,578,578,578,1
20090701|2009-06-15 23:00,16,577.75,578.5,577.75,578.5,10
20090701|2009-06-15 23:30,16,578.5,578.75,577.75,578.75,11
20090701|2009-06-16 00:00,16,578.5,578.75,578.5,578.5,10
20090701|2009-06-16 00:30,16,578.5,578.75,578.5,578.75,6
20090701|2009-06-16 01:00,16,578.75,579,578.75,578.75,6
20090701|2009-06-16 01:30,16,578.75,580,578.75,579.75,116
20090701|2009-06-16 02:00,16,580,580,579.75,579.75,8
20090701|2009-06-16 02:30,16,580,580.25,580,580,85
20090701|2009-06-16 03:00,16,580,581.5,579.5,579.5,102
20090701|2009-06-16 03:30,16,579.5,580.5,579.25,580,94
20090701|2009-06-16 04:00,16,579.75,581.5,579.5,581,75
20090701|2009-06-16 04:30,16,581,581,580,581,41
20090701|2009-06-16 05:00,16,580.5,581,580,581,54
20090701|2009-06-16 05:30,16,580.75,581.5,580.75,581.5,144
20090701|2009-06-16 09:30,16,582,583.5,573,576,6758
20090701|2009-06-16 10:00,16,576,577.25,572,573.75,2879
20090701|2009-06-16 10:30,16,573.75,574,569.5,571.5,2694
20090701|2009-06-16 11:00,16,571.5,571.5,566.5,568.25,2947
20090701|2009-06-16 11:30,16,567.75,568.25,566.5,567.5,1396
20090701|2009-06-16 12:00,16,567.5,568.5,564.75,566.25,1990
20090701|2009-06-16 12:30,16,566.5,569.5,565.5,566.5,1420
20090701|2009-06-16 13:00,16,566.75,567.75,565.5,565.75,1510
20090701|2009-06-16 18:00,17,565.5,567.5,565,567.5,180
20090701|2009-06-16 18:30,17,567,567.75,566.5,567.25,26
20090701|2009-06-16 19:00,17,567.75,568,567.75,567.75,21
20090701|2009-06-16 19:30,17,567.75,568,567,567.75,30
20090701|2009-06-16 20:00,17,567.75,568,566,567.25,53
20090701|2009-06-16 20:30,17,566.75,566.75,565.75,566,42
20090701|2009-06-16 21:00,17,565.75,566.25,565.75,566.25,44
20090701|2009-06-16 21:30,17,566,567,565.5,566.25,53
20090701|2009-06-16 22:00,17,566.5,566.5,560,561.75,808
20090701|2009-06-16 22:30,17,561.5,562.75,559,561.25,238
20090701|2009-06-16 23:00,17,560.75,565,560.5,563.5,22
20090701|2009-06-16 23:30,17,564,565,564,564.75,20
20090701|2009-06-17 00:00,17,565,566,564.75,565,17
20090701|2009-06-17 00:30,17,565,565.75,565,565.75,10
20090701|2009-06-17 01:00,17,564,565.5,562,562.5,27
20090701|2009-06-17 01:30,17,562.5,564,562.5,564,14
20090701|2009-06-17 02:00,17,564,565,563.75,565,17
20090701|2009-06-17 02:30,17,565.25,565.25,565.25,565.25,1
20090701|2009-06-17 03:00,17,564.75,566.75,564.75,566,73
20090701|2009-06-17 03:30,17,566.25,566.25,565,565,58
20090701|2009-06-17 04:00,17,565,565.25,563.25,564,62
20090701|2009-06-17 04:30,17,563.25,564,562.5,562.75,19
20090701|2009-06-17 05:00,17,563,563,560.5,560.5,218
20090701|2009-06-17 05:30,17,560.75,561,560,560,218
20090701|2009-06-17 09:30,17,557.25,565,555.5,562.5,7342
20090701|2009-06-17 10:00,17,562.5,572.25,561.75,571.5,5476
20090701|2009-06-17 10:30,17,571.25,571.75,565.75,566,1716
20090701|2009-06-17 11:00,17,566,570.25,565.5,570,1904
20090701|2009-06-17 11:30,17,570,570.25,565.5,566.5,1261
20090701|2009-06-17 12:00,17,566.5,568.25,564,567.25,952
20090701|2009-06-17 12:30,17,567.5,568.75,563,563.25,1336
20090701|2009-06-17 13:00,17,563.25,568.75,563.25,565.75,1126
20090701|2009-06-17 18:00,18,568,569,567.75,567.75,71
20090701|2009-06-17 18:30,18,567.75,569,567.75,569,26
20090701|2009-06-17 19:00,18,568.75,570,568.25,569.25,123
20090701|2009-06-17 19:30,18,569.5,569.5,567.75,568.75,51
20090701|2009-06-17 20:00,18,568.75,569,568.75,569,10
20090701|2009-06-17 20:30,18,569,570.5,568.75,568.75,113
20090701|2009-06-17 21:00,18,568.25,569,567,567.75,68
20090701|2009-06-17 21:30,18,567.5,568,567.25,567.75,9
20090701|2009-06-17 22:00,18,568,568,567.25,567.25,12
20090701|2009-06-17 22:30,18,567,567.25,567,567.25,6
20090701|2009-06-17 23:00,18,567.25,567.25,567,567,7
20090701|2009-06-17 23:30,18,566.75,567,566.5,567,11
20090701|2009-06-18 00:00,18,566.5,566.5,566.5,566.5,1
20090701|2009-06-18 00:30,18,566.5,567,566.5,567,4
20090701|2009-06-18 01:00,18,567,567,567,567,1
20090701|2009-06-18 01:30,18,567.25,567.5,567.25,567.5,5
20090701|2009-06-18 02:00,18,567.5,567.5,566.75,567.25,57
20090701|2009-06-18 02:30,18,567,567,566.5,566.5,38
20090701|2009-06-18 03:00,18,566.5,568.25,566.5,568.25,75
20090701|2009-06-18 03:30,18,567.75,570.5,567.75,570.25,75
20090701|2009-06-18 04:00,18,569,569.25,568.25,568.5,22
20090701|2009-06-18 04:30,18,568.75,568.75,568.5,568.75,12
20090701|2009-06-18 05:00,18,569.5,569.5,568,568,36
20090701|2009-06-18 05:30,18,568,569,566.25,568,334
20090701|2009-06-18 09:30,18,568.25,569,556,556.25,7620
20090701|2009-06-18 10:00,18,556.25,560.5,556.25,560.25,2133
20090701|2009-06-18 10:30,18,560.5,563,559.5,562,2463
20090701|2009-06-18 11:00,18,561.75,562.75,559.5,561,1231
20090701|2009-06-18 11:30,18,561,563,559,560.25,991
20090701|2009-06-18 12:00,18,560.5,561.5,559.75,560.5,514
20090701|2009-06-18 12:30,18,560.75,563.5,560,562.5,1281
20090701|2009-06-18 13:00,18,562.75,563.25,559.5,561.5,1549
20090701|2009-06-18 18:00,19,561,561.75,560.25,560.25,64
20090701|2009-06-18 18:30,19,561.75,563.25,561.5,562,47
20090701|2009-06-18 19:00,19,562,562.25,561.5,561.5,19
20090701|2009-06-18 19:30,19,561.75,563,561.75,563,3
20090701|2009-06-18 20:00,19,563,563.5,562,562,15
20090701|2009-06-18 20:30,19,563,563,562.25,562.5,8
20090701|2009-06-18 21:00,19,562.5,562.5,562,562,3
20090701|2009-06-18 21:30,19,562.5,563.25,562.25,563.25,11
20090701|2009-06-18 22:00,19,563.25,563.25,563.25,563.25,1
20090701|2009-06-18 22:30,19,563.25,563.5,563.25,563.25,5
20090701|2009-06-18 23:00,19,562.75,562.75,560.75,561.25,56
20090701|2009-06-18 23:30,19,561.5,562.75,561.5,561.5,4
20090701|2009-06-19 09:30,19,561.25,563.75,556.75,560,5167
20090701|2009-06-19 10:00,19,560,562.25,558.5,560.75,1923
20090701|2009-06-19 10:30,19,561,564.25,559,562.25,1973
20090701|2009-06-19 11:00,19,562.5,563,558.5,559.5,1454
20090701|2009-06-19 11:30,19,559.75,560,556,558.5,1726
20090701|2009-06-19 12:00,19,558.5,560.25,557.5,558.75,759
20090701|2009-06-19 12:30,19,558.75,559,555.75,558,1878
20090701|2009-06-19 13:00,19,558,559.25,552,557.75,2924
20090701|2009-06-21 19:30,22,552.25,552.25,551.75,552.25,8
20090701|2009-06-21 20:00,22,552,553,551.75,552.5,47
20090701|2009-06-21 20:30,22,552.5,552.5,551.25,551.75,78
20090701|2009-06-21 21:00,22,551.5,552,551.25,552,34
20090701|2009-06-21 21:30,22,552.25,552.25,551.5,551.5,13
20090701|2009-06-21 22:00,22,552,552.5,552,552,3
20090701|2009-06-21 22:30,22,552.25,552.25,551.75,551.75,6
20090701|2009-06-21 23:00,22,552,552,551.5,551.5,12
20090701|2009-06-21 23:30,22,551.5,552.5,551.25,552.5,28
20090701|2009-06-22 00:00,22,551.75,553,551.75,552.5,11
20090701|2009-06-22 01:00,22,552.5,552.75,551.5,552.75,18
20090701|2009-06-22 01:30,22,552.25,552.5,551.5,552.5,17
20090701|2009-06-22 02:00,22,552.25,552.25,551.25,551.25,32
20090701|2009-06-22 02:30,22,551.25,551.5,550.75,551.25,116
20090701|2009-06-22 03:00,22,551,551.25,549.75,549.75,159
20090701|2009-06-22 03:30,22,549.75,550,548.5,548.75,168
20090701|2009-06-22 04:00,22,549,550,548.25,548.25,97
20090701|2009-06-22 04:30,22,548.5,549,547.5,547.5,242
20090701|2009-06-22 05:00,22,548,548,546.5,547,167
20090701|2009-06-22 05:30,22,546.5,546.75,544.5,545.75,578
20090701|2009-06-22 09:30,22,544.5,546.5,542,545,7048
20090701|2009-06-22 10:00,22,544.75,547.5,544.5,545.5,1827
20090701|2009-06-22 10:30,22,545.25,547,542.75,543.25,1598
20090701|2009-06-22 11:00,22,543.25,544.5,542.25,543.5,1307
20090701|2009-06-22 11:30,22,543.5,545,543,544,1135
20090701|2009-06-22 12:00,22,544.5,545.5,542.25,545,1303
20090701|2009-06-22 12:30,22,545,549.5,545,547.5,2774
20090701|2009-06-22 13:00,22,547.5,549.5,543.5,546.25,3237
20090701|2009-06-22 18:00,23,546,547.5,544.5,546,329
20090701|2009-06-22 18:30,23,546,546,541,544,309
20090701|2009-06-22 19:00,23,543.5,544.75,543.5,544.75,17
20090701|2009-06-22 19:30,23,544,544,544,544,1
20090701|2009-06-22 20:00,23,544.75,545,542.75,543.5,40
20090701|2009-06-22 20:30,23,542.75,543.5,542.75,543.5,11
20090701|2009-06-22 21:00,23,543.5,543.5,542.75,543.5,4
20090701|2009-06-22 21:30,23,543.25,543.5,541,541,148
20090701|2009-06-22 22:00,23,541.5,542.25,541,542.25,47
20090701|2009-06-22 22:30,23,542.75,544.5,542.75,544.5,45
20090701|2009-06-22 23:00,23,544.75,546.5,544.75,546,53
20090701|2009-06-22 23:30,23,546.25,552,546.25,552,271
20090701|2009-06-23 00:00,23,550.5,552.25,549.25,549.25,21
20090701|2009-06-23 00:30,23,549.75,551,549.75,550.25,22
20090701|2009-06-23 01:00,23,550.25,550.25,545.25,550,35
20090701|2009-06-23 01:30,23,549.25,549.25,549,549,4
20090701|2009-06-23 02:00,23,548.75,549.75,548.75,549.75,45
20090701|2009-06-23 02:30,23,549,550.25,548.75,550.25,50
20090701|2009-06-23 03:00,23,549.75,550,549,549.75,21
20090701|2009-06-23 03:30,23,549.25,549.25,547.5,548.25,110
20090701|2009-06-23 04:00,23,548.25,549,548,549,7
20090701|2009-06-23 04:30,23,549.5,549.5,548.25,549,22
20090701|2009-06-23 05:00,23,549,549.5,548.5,548.5,16
20090701|2009-06-23 05:30,23,548.75,550,548.5,549.75,84
20090701|2009-06-23 09:30,23,548.25,549,540.75,546,4394
20090701|2009-06-23 10:00,23,545.75,546.5,542.5,545,1846
20090701|2009-06-23 10:30,23,545,548,544,546.75,1978
20090701|2009-06-23 11:00,23,546.25,549.75,545.25,549.5,2686
20090701|2009-06-23 11:30,23,549.75,552,548.75,550.75,1964
20090701|2009-06-23 12:00,23,550.5,552,544,544.75,1687
20090701|2009-06-23 12:30,23,544.75,547.75,544.5,544.5,1153
20090701|2009-06-23 13:00,23,544.75,548,544.5,547.5,2020
20090701|2009-06-23 18:00,24,546.75,549,545.75,547.75,223
20090701|2009-06-23 18:30,24,548.25,548.5,547,547.5,27
20090701|2009-06-23 19:00,24,548.5,548.75,547.75,547.75,68
20090701|2009-06-23 19:30,24,547.75,548.5,545.25,546.5,79
20090701|2009-06-23 20:00,24,546.5,546.5,545,545,52
20090701|2009-06-23 20:30,24,544.75,545.75,544.25,544.75,68
20090701|2009-06-23 21:00,24,545.75,545.75,544.75,545.75,18
20090701|2009-06-23 21:30,24,545.5,546,544.25,544.5,60
20090701|2009-06-23 22:00,24,544.5,544.5,544.5,544.5,12
20090701|2009-06-23 22:30,24,544.75,544.75,543.5,544,139
20090701|2009-06-23 23:00,24,544.75,544.75,544.75,544.75,12
20090701|2009-06-23 23:30,24,545,545,544.5,544.5,2
20090701|2009-06-24 00:00,24,545.25,545.5,545.25,545.5,6
20090701|2009-06-24 00:30,24,545.25,546,544.25,545.5,29
20090701|2009-06-24 01:00,24,545.25,546,545,546,8
20090701|2009-06-24 01:30,24,545.75,547.75,545.5,547.75,72
20090701|2009-06-24 02:00,24,547.75,549,547.75,548.75,41
20090701|2009-06-24 02:30,24,548.75,549.5,548.75,549,60
20090701|2009-06-24 03:00,24,549.5,552.25,549.5,551.25,144
20090701|2009-06-24 03:30,24,551.25,551.75,551,551.75,175
20090701|2009-06-24 04:00,24,551.5,552,551.5,551.75,57
20090701|2009-06-24 04:30,24,551.75,552,551,551,70
20090701|2009-06-24 05:00,24,551.75,552.5,551.5,551.75,155
20090701|2009-06-24 05:30,24,551.75,551.75,550.25,551,110
20090701|2009-06-24 09:30,24,549.5,550.75,542.5,547.5,5769
20090701|2009-06-24 10:00,24,547.25,548,543.5,543.75,1857
20090701|2009-06-24 10:30,24,543.75,544.25,542,542.5,1932
20090701|2009-06-24 11:00,24,542.5,543,540,540.5,1690
20090701|2009-06-24 11:30,24,540.5,540.5,536.75,538,2369
20090701|2009-06-24 12:00,24,538,543.25,538,542,1334
20090701|2009-06-24 12:30,24,542,542.25,537,537.5,1525
20090701|2009-06-24 13:00,24,537.75,540.75,537.25,538.5,1949
20090701|2009-06-24 18:00,25,539.5,540,538.5,539.75,139
20090701|2009-06-24 18:30,25,539,539,535.25,537.25,236
20090701|2009-06-24 19:00,25,536.75,538.5,536.75,538,18
20090701|2009-06-24 19:30,25,537.75,537.75,536,536,23
20090701|2009-06-24 20:00,25,536.75,536.75,535.5,535.75,28
20090701|2009-06-24 20:30,25,535.25,535.75,535.25,535.25,26
20090701|2009-06-24 21:00,25,536.25,536.5,536,536.5,9
20090701|2009-06-24 21:30,25,536.75,537.25,536.75,537.25,33
20090701|2009-06-24 22:00,25,537.5,538.75,537.5,538.25,38
20090701|2009-06-24 22:30,25,538,539.25,538,539.25,14
20090701|2009-06-24 23:00,25,539,540,539,539.75,30
20090701|2009-06-24 23:30,25,539.25,540,539.25,540,7
20090701|2009-06-25 00:00,25,540,541.5,540,541.5,51
20090701|2009-06-25 00:30,25,541.5,541.5,541.5,541.5,3
20090701|2009-06-25 01:00,25,541.5,541.5,541,541,4
20090701|2009-06-25 01:30,25,541.25,541.25,540.5,540.5,4
20090701|2009-06-25 02:00,25,541,541.25,540.5,541,27
20090701|2009-06-25 02:30,25,540.5,540.5,540.5,540.5,1
20090701|2009-06-25 03:00,25,540.5,540.75,539.5,539.5,18
20090701|2009-06-25 03:30,25,538.25,538.25,537.25,537.25,170
20090701|2009-06-25 04:00,25,538,539.25,538,539,6
20090701|2009-06-25 04:30,25,538.75,538.75,538.5,538.5,20
20090701|2009-06-25 05:00,25,538.75,540.5,537.25,537.25,67
20090701|2009-06-25 05:30,25,537.25,537.25,534.5,534.75,175
20090701|2009-06-25 09:30,25,536.25,536.75,528,531,5438
20090701|2009-06-25 10:00,25,531,535.5,530.5,534.75,1689
20090701|2009-06-25 10:30,25,534.75,538.75,534.5,538.25,1765
20090701|2009-06-25 11:00,25,538.25,539.25,536.5,537.25,1405
20090701|2009-06-25 11:30,25,537.25,537.5,533.5,534.25,1257
20090701|2009-06-25 12:00,25,534.25,535.5,533,535,1466
20090701|2009-06-25 12:30,25,535,535,532.5,534,957
20090701|2009-06-25 13:00,25,534,534.75,531.75,532,2002
20090701|2009-06-25 18:00,26,533,533,532.25,532.25,63
20090701|2009-06-25 18:30,26,532.75,534,532.5,534,177
20090701|2009-06-25 19:00,26,534,534.5,533.25,534.5,49
20090701|2009-06-25 19:30,26,533.25,533.25,532.5,533.25,32
20090701|2009-06-25 20:00,26,533,533.25,533,533.25,15
20090701|2009-06-25 20:30,26,533.25,533.25,533,533.25,12
20090701|2009-06-25 21:00,26,533.25,533.25,533,533,3
20090701|2009-06-25 21:30,26,533.25,533.5,533,533,8
20090701|2009-06-25 22:00,26,533,533.5,533,533,18
20090701|2009-06-25 22:30,26,533,533,532.75,532.75,15
20090701|2009-06-25 23:00,26,532.75,533,532.75,533,2
20090701|2009-06-25 23:30,26,533,535,532.75,535,81
20090701|2009-06-26 00:00,26,535,535,534,534.5,6
20090701|2009-06-26 00:30,26,534,534.75,534,534.75,5
20090701|2009-06-26 01:00,26,534.5,534.75,534,534.75,7
20090701|2009-06-26 01:30,26,533.75,535.5,533.75,534,33
20090701|2009-06-26 02:00,26,535,535.5,534,535,52
20090701|2009-06-26 02:30,26,535.5,537,535.25,537,74
20090701|2009-06-26 03:00,26,536.25,538,536,536.5,182
20090701|2009-06-26 03:30,26,536.75,538,535.25,535.25,40
20090701|2009-06-26 04:00,26,535,536.5,533.75,536.5,20
20090701|2009-06-26 04:30,26,536.75,536.75,535.5,536.75,11
20090701|2009-06-26 05:00,26,536.75,537,535.5,535.5,18
20090701|2009-06-26 05:30,26,536,536.75,535.5,535.5,34
20090701|2009-06-26 09:30,26,534,534,530.5,533,3336
20090701|2009-06-26 10:00,26,533.25,535,532.25,533,1235
20090701|2009-06-26 10:30,26,532.75,533.75,531.75,533,683
20090701|2009-06-26 11:00,26,533,535,532.75,533.25,816
20090701|2009-06-26 11:30,26,533.25,536.75,532.25,535.75,934
20090701|2009-06-26 12:00,26,536,536.75,534.25,536.5,617
20090701|2009-06-26 12:30,26,536.25,536.5,533.75,534,645
20090701|2009-06-26 13:00,26,534,536,532.5,532.5,2922
20090701|2009-06-28 18:00,29,534.25,537.75,533.25,537.5,368
20090701|2009-06-28 18:30,29,537.25,540,537.25,539.5,152
20090701|2009-06-28 19:00,29,539.25,539.75,538,538,68
20090701|2009-06-28 19:30,29,538.5,539,536.25,536.5,26
20090701|2009-06-28 20:00,29,536.5,539.25,536,539.25,69
20090701|2009-06-28 20:30,29,539,539.5,538.5,538.75,29
20090701|2009-06-28 21:00,29,538.25,539.25,538.25,539.25,3
20090701|2009-06-28 21:30,29,537.5,539,537,538.75,22
20090701|2009-06-28 22:00,29,539,539.25,539,539.25,7
20090701|2009-06-28 22:30,29,538.5,539.25,537.25,539.25,5
20090701|2009-06-28 23:00,29,537.5,539,537.5,539,2
20090701|2009-06-28 23:30,29,539.25,539.25,538.75,538.75,2
20090701|2009-06-29 00:00,29,538.75,539,538.75,539,8
20090701|2009-06-29 00:30,29,539,539,537.5,537.5,9
20090701|2009-06-29 01:00,29,537.5,538,537,537,10
20090701|2009-06-29 01:30,29,536.5,536.5,535,535.25,36
20090701|2009-06-29 02:00,29,535.25,539,532.75,533,102
20090701|2009-06-29 02:30,29,532.75,535.5,531,535.5,67
20090701|2009-06-29 03:00,29,532,533,532,533,2
20090701|2009-06-29 03:30,29,532.5,533.25,532,533.25,38
20090701|2009-06-29 04:00,29,532.5,537,532.5,534.75,29
20090701|2009-06-29 04:30,29,535.25,537.5,535.25,537.5,33
20090701|2009-06-29 05:00,29,537.5,538.25,535.25,537.75,139
20090701|2009-06-29 05:30,29,537.5,538.5,537.5,538.25,93
20090701|2009-06-29 09:30,29,538,539.5,529,534,3254
20090701|2009-06-29 10:00,29,534,534.5,530,530.5,930
20090701|2009-06-29 10:30,29,530.25,531,528,528.75,904
20090701|2009-06-29 11:00,29,529,529.25,525.5,528.5,829
20090701|2009-06-29 11:30,29,528.75,529.5,526.75,528,835
20090701|2009-06-29 12:00,29,528,530,527.75,528.25,371
20090701|2009-06-29 12:30,29,528,531.5,527,529,351
20090701|2009-06-29 13:00,29,529.75,530.75,527,530.75,565
20090701|2009-06-29 18:00,30,529,530.5,529,530,17
20090701|2009-06-29 18:30,30,530,530.25,530,530,6
20090701|2009-06-29 19:00,30,530.5,530.5,530.25,530.25,6
20090701|2009-06-29 19:30,30,531,531.75,531,531.75,11
20090701|2009-06-29 20:00,30,532,533,532,533,30
20090701|2009-06-29 20:30,30,533.25,533.75,532.75,533.25,20
20090701|2009-06-29 21:30,30,532.75,533,532.75,533,2
20090701|2009-06-29 22:00,30,532.75,533.25,532.75,533.25,9
20090701|2009-06-29 22:30,30,532.25,532.75,532.25,532.75,21
20090701|2009-06-30 00:30,30,534,536.5,534,536.5,18
20090701|2009-06-30 01:00,30,536.25,536.5,536.25,536.25,20
20090701|2009-06-30 01:30,30,534.5,534.5,534.5,534.5,8
20090701|2009-06-30 03:00,30,535.5,536.5,535.5,536.5,3
20090701|2009-06-30 05:30,30,531.5,531.5,531.5,531.5,7
20090701|2009-06-30 09:30,30,524,524,495.75,499.5,1454
20090701|2009-06-30 10:00,30,500,509.5,499.75,509.25,267
20090701|2009-06-30 10:30,30,508.75,514,508,513,220
20090701|2009-06-30 11:00,30,512.5,512.5,508.75,509.75,111
20090701|2009-06-30 11:30,30,510.5,511.5,509,511.5,39
20090701|2009-06-30 12:00,30,511.75,513.75,511,512.75,101
20090701|2009-06-30 12:30,30,511.75,516.25,511.5,514.5,146
20090701|2009-06-30 13:00,30,514.25,517,501.5,512.75,190
20090701|2009-06-30 18:00,1,517,517,517,517,1
20090701|2009-06-30 18:30,1,514.75,515,514.75,515,30
20090701|2009-06-30 19:00,1,515,515,514.25,514.25,3
20090701|2009-06-30 21:30,1,512.25,512.25,512.25,512.25,2
20090701|2009-06-30 23:00,1,513.5,513.5,513.5,513.5,3
20090701|2009-07-01 01:30,1,515,515,515,515,1
20090701|2009-07-01 02:00,1,516,516,516,516,1
20090701|2009-07-01 04:30,1,518.75,519.5,518.75,519.5,21
20090701|2009-07-01 09:30,1,515.75,516.25,508,508,196
20090701|2009-07-01 10:00,1,507.75,509.5,503.75,505.75,41
20090701|2009-07-01 10:30,1,503.25,505.25,502.5,505.25,19
20090701|2009-07-01 11:00,1,505.25,505.25,503.5,503.75,42
20090701|2009-07-01 11:30,1,502.75,505,502.75,503,22
20090701|2009-07-01 12:00,1,503.25,503.25,503,503,75
20090701|2009-07-01 12:30,1,503,506,503,504.75,46
20090701|2009-07-01 13:00,1,504.5,506.25,502.25,506,86
20090701|2009-07-01 18:00,2,507.5,511,507.5,511,2
20090701|2009-07-02 02:00,2,509.75,509.75,509.75,509.75,1
20090701|2009-07-02 05:00,2,505,505,505,505,1
20090701|2009-07-02 06:30,2,504.5,504.5,504.5,504.5,2
20090701|2009-07-02 07:00,2,504.25,504.25,504.25,504.25,1
20090701|2009-07-02 09:30,2,499.5,508.25,499.5,504.75,62
20090701|2009-07-02 10:00,2,503.5,505.25,502.5,502.5,7
20090701|2009-07-02 10:30,2,503.75,503.75,501,501,26
20090701|2009-07-02 11:00,2,502.25,503.75,502.25,503.75,6
20090701|2009-07-02 11:30,2,502,504.5,502,504.5,6
20090701|2009-07-02 12:00,2,504.5,505.75,504,505.75,76
20090701|2009-07-02 12:30,2,505.75,506,504.25,505,38
20090701|2009-07-02 13:00,2,505,505,499.5,499.5,48
20090701|2009-07-05 18:00,6,499,501,499,501,2
20090701|2009-07-05 18:30,6,501,501,500.25,500.25,2
20090701|2009-07-05 23:00,6,500,500,500,500,6
20090701|2009-07-05 23:30,6,500,500,500,500,1
20090701|2009-07-06 00:30,6,499.5,499.5,499.5,499.5,1
20090701|2009-07-06 01:30,6,499.75,499.75,499.75,499.75,1
20090701|2009-07-06 03:00,6,495.5,495.5,494.5,494.5,3
20090701|2009-07-06 09:30,6,496,498.5,491.25,495.25,66
20090701|2009-07-06 10:00,6,496.25,497.75,496.25,497.5,21
20090701|2009-07-06 10:30,6,496,497.25,495.75,496.25,40
20090701|2009-07-06 11:00,6,496.25,496.5,496.25,496.5,13
20090701|2009-07-06 11:30,6,495.5,495.5,491.5,491.5,42
20090701|2009-07-06 12:00,6,494,494,494,494,1
20090701|2009-07-06 12:30,6,494.5,494.5,493.75,493.75,18
20090701|2009-07-06 13:00,6,493.25,493.25,489.75,489.75,53
20090701|2009-07-06 18:00,7,491.5,491.5,491.5,491.5,1
20090701|2009-07-06 20:30,7,494.5,494.5,494.5,494.5,1
20090701|2009-07-06 22:30,7,495.25,495.25,495.25,495.25,3
20090701|2009-07-07 03:30,7,495.5,495.5,495.5,495.5,1
20090701|2009-07-07 09:30,7,489.5,495.5,489.5,492.75,78
20090701|2009-07-07 10:00,7,490.5,492.75,490.5,492.75,6
20090701|2009-07-07 10:30,7,490.25,493,490.25,491,14
20090701|2009-07-07 11:00,7,490.25,490.25,488,488,6
20090701|2009-07-07 11:30,7,487.25,493.25,487.25,491.25,24
20090701|2009-07-07 12:00,7,493.5,493.5,493.5,493.5,3
20090701|2009-07-07 12:30,7,493,493.25,493,493,16
20090701|2009-07-07 13:00,7,489.25,489.25,483.5,483.5,42
20090701|2009-07-07 22:00,8,485.5,485.5,485.5,485.5,1
20090701|2009-07-08 01:00,8,485.5,485.5,485.5,485.5,2
20090701|2009-07-08 01:30,8,485.5,485.5,485.5,485.5,3
20090701|2009-07-08 06:30,8,486.5,486.5,486.5,486.5,6
20090701|2009-07-08 09:30,8,487,493.5,487,493,73
20090701|2009-07-08 10:00,8,488.5,488.5,487,487,8
20090701|2009-07-08 10:30,8,487,487,487,487,2
20090701|2009-07-08 11:00,8,487,487,487,487,3
20090701|2009-07-08 12:30,8,488.75,488.75,488.75,488.75,2
20090701|2009-07-08 13:00,8,488,489.5,488,489.5,42
20090701|2009-07-08 18:00,9,494.25,494.25,494.25,494.25,2
20090701|2009-07-09 10:00,9,497,497,495.5,495.5,7
20090701|2009-07-09 11:00,9,495.25,496.25,494.25,496.25,8
20090701|2009-07-09 12:30,9,497,497,496,496,25
20090701|2009-07-09 13:00,9,496.5,496.5,495.75,496,28
20090701|2009-07-09 20:30,10,494.5,494.5,494.5,494.5,1
20090701|2009-07-10 03:30,10,494.25,494.25,494.25,494.25,5
20090701|2009-07-10 04:00,10,495.25,495.25,495.25,495.25,5
20090701|2009-07-10 09:30,10,489.5,490.25,488.25,488.5,24
20090701|2009-07-10 10:00,10,487.75,489.25,487.75,487.75,32
20090701|2009-07-10 10:30,10,489,491.5,489,490.75,11
20090701|2009-07-10 11:00,10,491,491,491,491,1
20090701|2009-07-10 11:30,10,493.25,493.25,493.25,493.25,6
20090701|2009-07-10 12:00,10,492,492,491.75,491.75,6
20090701|2009-07-10 12:30,10,491.5,491.75,491.5,491.5,3
20090701|2009-07-10 13:00,10,491.5,491.5,491,491,10
20090701|2009-07-12 18:00,13,493.75,499.25,493.75,499.25,6
20090701|2009-07-13 09:30,13,491.25,495.5,491.25,495.25,8
20090701|2009-07-13 10:00,13,497.25,497.25,497.25,497.25,2
20090701|2009-07-13 10:30,13,505,507.75,505,507.5,20
20090701|2009-07-13 12:30,13,512.75,514.5,512.75,514.5,8
20090701|2009-07-13 13:00,13,517,517,515.5,515.5,57
20090701|2009-07-13 18:00,14,515.25,515.25,515.25,515.25,46
20090701|2009-07-14 09:30,14,516,516,505.25,506.5,5
20090701|2009-07-14 10:00,14,506.5,506.5,506.5,506.5,1
20090701|2009-07-14 10:30,14,507.75,507.75,507.25,507.25,4
20090901|2008-05-05 12:30,5,852.75,852.75,852.75,852.75,0
20090901|2008-05-05 13:30,5,856.5,856.5,856.5,856.5,0
20090901|2008-05-06 13:30,6,871,871,871,871,0
20090901|2008-05-07 13:30,7,861.5,861.5,861.5,861.5,0
20090901|2008-05-08 10:30,8,870,870,870,870,0
20090901|2008-05-08 11:30,8,873,873,873,873,0
20090901|2008-05-08 13:30,8,869.5,869.5,869.5,869.5,0
20090901|2008-05-09 01:30,9,867.5,867.75,867.5,867.75,0
20090901|2008-05-09 09:30,9,849,849,849,849,0
20090901|2008-05-09 13:30,9,858,858,858,858,0
20090901|2008-05-12 11:30,12,856.25,856.25,856.25,856.25,0
20090901|2008-05-12 12:00,12,856.25,856.25,856.25,856.25,0
20090901|2008-05-12 12:30,12,856.25,856.25,856.25,856.25,0
20090901|2008-05-12 13:30,12,861,861,861,861,0
20090901|2008-05-13 09:30,13,858.75,859,858.75,859,0
20090901|2008-05-13 10:00,13,858,858,858,858,0
20090901|2008-05-13 13:30,13,856.5,856.5,856.5,856.5,0
20090901|2008-05-14 09:30,14,840.75,840.75,840.75,840.75,0
20090901|2008-05-14 10:00,14,841.25,841.25,841.25,841.25,0
20090901|2008-05-14 10:30,14,842,842,835.25,835.25,0
20090901|2008-05-14 13:30,14,831,831,831,831,0
20090901|2008-05-15 11:30,15,828.75,828.75,828.75,828.75,0
20090901|2008-05-15 13:30,15,836.5,836.5,836.5,836.5,0
20090901|2008-05-16 13:00,16,837.5,837.5,837.5,837.5,0
20090901|2008-05-16 13:30,16,840.5,840.5,840.5,840.5,0
20090901|2008-05-19 10:30,19,855,855,854.5,854.5,0
20090901|2008-05-19 11:00,19,853.25,853.25,853.25,853.25,0
20090901|2008-05-19 11:30,19,860,860,860,860,0
20090901|2008-05-19 13:30,19,857,857,857,857,0
20090901|2008-05-20 13:30,20,854,854,854,854,0
20090901|2008-05-21 09:30,21,854.5,854.5,854.5,854.5,0
20090901|2008-05-21 11:30,21,857.75,858,857.75,858,0
20090901|2008-05-21 12:00,21,862,867.5,862,867.5,0
20090901|2008-05-21 12:30,21,865.5,865.5,865.5,865.5,0
20090901|2008-05-21 13:30,21,854,854,854,854,0
20090901|2008-05-21 21:30,22,852,852,852,852,0
20090901|2008-05-22 13:00,22,830.5,830.5,830.5,830.5,0
20090901|2008-05-22 13:30,22,828,828,828,828,0
20090901|2008-05-23 10:00,23,827.25,827.25,827.25,827.25,0
20090901|2008-05-23 10:30,23,827.25,827.25,826.75,826.75,0
20090901|2008-05-23 12:00,23,832.5,832.5,832.5,832.5,0
20090901|2008-05-23 12:30,23,841,844,841,844,0
20090901|2008-05-23 13:30,23,835.5,835.5,835.5,835.5,0
20090901|2008-05-27 09:30,27,846.75,846.75,845,845,0
20090901|2008-05-27 10:00,27,843,843,843,843,0
20090901|2008-05-27 12:30,27,851.25,851.25,851,851,0
20090901|2008-05-27 13:30,27,847,847,847,847,0
20090901|2008-05-28 12:30,28,849,849,849,849,0
20090901|2008-05-28 13:30,28,847,847,847,847,0
20090901|2008-05-29 12:30,29,827.5,827.75,827.5,827.75,0
20090901|2008-05-29 13:30,29,833,833,833,833,0
20090901|2008-05-29 19:00,30,827,827,827,827,0
20090901|2008-05-30 11:00,30,838.75,838.75,838.5,838.5,0
20090901|2008-05-30 13:00,30,850,850,850,850,0
20090901|2008-05-30 13:30,30,850,850,850,850,0
20090901|2008-06-02 09:30,2,865,865,865,865,0
20090901|2008-06-02 10:00,2,874.25,874.5,874.25,874.25,0
20090901|2008-06-02 10:30,2,881,881,881,881,0
20090901|2008-06-02 13:30,2,868,868,868,868,0
20090901|2008-06-03 09:30,3,855.25,855.25,855.25,855.25,0
20090901|2008-06-03 10:30,3,861.75,861.75,861.75,861.75,0
20090901|2008-06-03 11:00,3,864.25,864.25,863.75,863.75,0
20090901|2008-06-03 12:30,3,850.25,850.25,838,843.75,0
20090901|2008-06-03 13:00,3,847.25,847.25,847.25,847.25,0
20090901|2008-06-03 13:30,3,851,851,851,851,0
20090901|2008-06-03 18:30,4,854,854,854,854,0
20090901|2008-06-04 09:30,4,853,855.75,852.25,855.75,0
20090901|2008-06-04 10:00,4,850.75,851.25,850.75,851.25,0
20090901|2008-06-04 10:30,4,848.25,848.25,848.25,848.25,0
20090901|2008-06-04 11:30,4,855.25,855.5,855.25,855.25,0
20090901|2008-06-04 12:00,4,855,855,855,855,0
20090901|2008-06-04 13:30,4,851,851,851,851,0
20090901|2008-06-05 09:30,5,867.75,867.75,867.75,867.75,0
20090901|2008-06-05 10:00,5,863.5,863.5,861.25,861.25,0
20090901|2008-06-05 10:30,5,867,867,867,867,0
20090901|2008-06-05 12:00,5,865.5,865.5,865.25,865.25,0
20090901|2008-06-05 13:00,5,876,876,876,876,0
20090901|2008-06-05 13:30,5,877,877,877,877,0
20090901|2008-06-06 09:30,6,892.75,894.75,892.75,893.75,0
20090901|2008-06-06 10:00,6,902,908,902,908,0
20090901|2008-06-06 10:30,6,907,907,904.5,905,0
20090901|2008-06-06 11:30,6,896.75,896.75,896.75,896.75,0
20090901|2008-06-06 12:00,6,900,900,900,900,0
20090901|2008-06-06 13:30,6,904,904,904,904,0
20090901|2008-06-09 09:30,9,916,918.5,911.25,911.25,0
20090901|2008-06-09 10:00,9,914,914.5,902.5,902.5,0
20090901|2008-06-09 13:30,9,882.5,882.5,882.5,882.5,0
20090901|2008-06-10 09:30,10,889.25,889.25,889.25,889.25,0
20090901|2008-06-10 10:00,10,889.5,889.5,889.5,889.5,0
20090901|2008-06-10 11:30,10,888,888,887.75,887.75,0
20090901|2008-06-10 13:00,10,892,892,891.75,891.75,0
20090901|2008-06-10 13:30,10,898,898,898,898,0
20090901|2008-06-11 09:30,11,914,914,914,914,0
20090901|2008-06-11 10:00,11,938,942.5,934.75,942.5,0
20090901|2008-06-11 10:30,11,938.25,938.25,938.25,938.25,0
20090901|2008-06-11 11:30,11,953,955,953,955,0
20090901|2008-06-11 13:30,11,958,958,958,958,0
20090901|2008-06-12 09:30,12,950,950,944,944,0
20090901|2008-06-12 10:00,12,928.25,928.25,928.25,928.25,0
20090901|2008-06-12 10:30,12,932.75,932.75,932.75,932.75,0
20090901|2008-06-12 11:30,12,946.5,948.75,946.5,948.25,0
20090901|2008-06-12 12:00,12,946.5,946.5,946.5,946.5,0
20090901|2008-06-12 12:30,12,949.75,950.5,946.5,950.5,0
20090901|2008-06-12 13:30,12,940,940,940,940,0
20090901|2008-06-13 10:00,13,929,929,929,929,0
20090901|2008-06-13 10:30,13,941,941,941,941,0
20090901|2008-06-13 12:00,13,953.5,959.5,953.5,957.25,0
20090901|2008-06-13 12:30,13,961,965,954.75,954.75,0
20090901|2008-06-13 13:00,13,943.5,943.5,943.5,943.5,0
20090901|2008-06-13 13:30,13,960,960,960,960,0
20090901|2008-06-16 09:30,16,970,986.25,969.75,980.25,0
20090901|2008-06-16 10:00,16,973,973,968,968,0
20090901|2008-06-16 10:30,16,968,970,968,968,0
20090901|2008-06-16 11:00,16,968,968,964,968,0
20090901|2008-06-16 11:30,16,970,970,970,970,0
20090901|2008-06-16 12:00,16,962,964.25,961,963.25,0
20090901|2008-06-16 12:30,16,961.25,961.25,957,961,0
20090901|2008-06-16 13:00,16,954,954,950.5,950.5,0
20090901|2008-06-16 13:30,16,956.5,956.5,956.5,956.5,0
20090901|2008-06-17 09:30,17,961,962,961,962,0
20090901|2008-06-17 10:00,17,960.25,965,960.25,965,0
20090901|2008-06-17 11:30,17,977,977,973.5,973.5,0
20090901|2008-06-17 12:00,17,975.5,975.5,973,974.5,0
20090901|2008-06-17 12:30,17,970.75,976,970.75,976,0
20090901|2008-06-17 13:00,17,971.5,978,971.5,978,0
20090901|2008-06-17 13:30,17,976.5,976.5,976.5,976.5,0
20090901|2008-06-18 09:30,18,978,978,967,967,0
20090901|2008-06-18 10:00,18,980,981.5,980,981.5,0
20090901|2008-06-18 11:00,18,979.25,981,979.25,981,0
20090901|2008-06-18 13:30,18,980,980,980,980,0
20090901|2008-06-19 10:00,19,975.75,976,975.75,976,0
20090901|2008-06-19 13:30,19,966,966,966,966,0
20090901|2008-06-20 09:30,20,972.5,972.5,972,972,0
20090901|2008-06-20 10:00,20,957,957,957,957,0
20090901|2008-06-20 11:30,20,954.5,954.5,954.5,954.5,0
20090901|2008-06-20 13:30,20,948.5,948.5,948.5,948.5,0
20090901|2008-06-23 09:30,23,927.75,929.25,927.5,929.25,0
20090901|2008-06-23 10:00,23,934.25,934.25,934,934,0
20090901|2008-06-23 13:00,23,944.75,944.75,944.75,944.75,0
20090901|2008-06-23 13:30,23,946.75,946.75,946.75,946.75,0
20090901|2008-06-24 13:30,24,949,949,949,949,0
20090901|2008-06-25 09:30,25,959.75,959.75,959.75,959.75,0
20090901|2008-06-25 11:30,25,970,973.25,970,973.25,0
20090901|2008-06-25 12:00,25,980,980,980,980,0
20090901|2008-06-25 12:30,25,971.5,971.5,971.5,971.5,0
20090901|2008-06-25 13:30,25,978.25,978.25,978.25,978.25,0
20090901|2008-06-26 09:30,26,998.75,999,995.75,995.75,0
20090901|2008-06-26 10:00,26,1001,1001,1001,1001,0
20090901|2008-06-26 11:00,26,1006.25,1006.25,1003,1003,0
20090901|2008-06-26 11:30,26,1024.75,1024.75,1020.5,1020.5,0
20090901|2008-06-26 12:00,26,1008.5,1014,1008.5,1014,0
20090901|2008-06-26 12:30,26,1012.5,1012.5,1012.5,1012.5,0
20090901|2008-06-26 13:00,26,999.5,999.5,996,996,0
20090901|2008-06-26 13:30,26,1000.5,1000.5,1000.5,1000.5,0
20090901|2008-06-27 09:30,27,1005.5,1010,999.5,999.5,0
20090901|2008-06-27 10:00,27,993,993,993,993,0
20090901|2008-06-27 10:30,27,992.5,993,992.5,993,0
20090901|2008-06-27 12:00,27,990.75,990.75,990.25,990.25,0
20090901|2008-06-27 12:30,27,983.5,985.75,981,985.5,0
20090901|2008-06-27 13:00,27,981.25,981.25,975.25,975.25,0
20090901|2008-06-27 13:30,27,972,972,972,972,0
20090901|2008-06-30 09:30,30,963,970,963,970,0
20090901|2008-06-30 10:00,30,932,932,932,932,0
20090901|2008-06-30 13:00,30,932,932,932,932,0
20090901|2008-06-30 13:30,30,924,924,924,924,0
20090901|2008-07-01 09:30,1,932.5,932.5,925.25,925.25,0
20090901|2008-07-01 10:00,1,933.5,933.5,933.5,933.5,0
20090901|2008-07-01 10:30,1,933.25,938.25,933.25,938.25,0
20090901|2008-07-01 11:00,1,934.5,934.75,933.25,933.25,0
20090901|2008-07-01 11:30,1,929,929,929,929,0
20090901|2008-07-01 13:00,1,930.5,931.5,930.5,931.5,0
20090901|2008-07-01 13:30,1,932.5,932.5,932.5,932.5,0
20090901|2008-07-02 09:30,2,931.75,935.5,930.25,935.5,0
20090901|2008-07-02 10:30,2,944,944,944,944,0
20090901|2008-07-02 13:00,2,939,940.5,937,940.5,0
20090901|2008-07-02 13:30,2,947,947,947,947,0
20090901|2008-07-03 09:30,3,946,946.25,946,946,0
20090901|2008-07-03 13:30,3,951,951,951,951,0
20090901|2008-07-04 13:30,4,951,951,951,951,0
20090901|2008-07-07 09:30,7,907.75,907.75,907.75,907.75,0
20090901|2008-07-07 10:30,7,899.5,899.5,899.5,899.5,0
20090901|2008-07-07 13:30,7,906,906,906,906,0
20090901|2008-07-08 13:30,8,903.5,903.5,903.5,903.5,0
20090901|2008-07-09 10:30,9,895,895,895,895,0
20090901|2008-07-09 12:00,9,902.75,902.75,902.75,902.75,0
20090901|2008-07-09 13:30,9,898,898,898,898,0
20090901|2008-07-10 13:30,10,891.5,891.5,891.5,891.5,0
20090901|2008-07-11 09:30,11,897.25,897.25,897,897,0
20090901|2008-07-11 13:30,11,906,906,906,906,0
20090901|2008-07-14 11:00,14,900,900,900,900,0
20090901|2008-07-14 12:00,14,900.5,900.5,900.5,900.5,0
20090901|2008-07-14 13:00,14,893.25,894,893.25,894,0
20090901|2008-07-14 13:30,14,891,891,891,891,0
20090901|2008-07-15 09:30,15,898.75,898.75,893.5,893.5,0
20090901|2008-07-15 10:00,15,893,893,887,887,0
20090901|2008-07-15 10:30,15,887,889,887,888.25,0
20090901|2008-07-15 13:30,15,884.5,884.5,884.5,884.5,0
20090901|2008-07-16 09:30,16,877.75,881.25,873.5,880,0
20090901|2008-07-16 10:30,16,882,891.5,882,891.5,0
20090901|2008-07-16 11:30,16,898,909.5,898,909.5,0
20090901|2008-07-16 12:00,16,907,907,907,907,0
20090901|2008-07-16 12:30,16,911.5,911.5,911.5,911.5,0
20090901|2008-07-16 13:00,16,914,914,914,914,0
20090901|2008-07-16 13:30,16,915,915,915,915,0
20090901|2008-07-17 10:30,17,902.5,902.5,902.5,902.5,0
20090901|2008-07-17 12:00,17,902.5,903.5,902.5,903.5,0
20090901|2008-07-17 12:30,17,901,901,901,901,0
20090901|2008-07-17 13:30,17,894,894,894,894,0
20090901|2008-07-18 09:30,18,900,900,899,900,0
20090901|2008-07-18 10:00,18,899,899,894.75,895,0
20090901|2008-07-18 10:30,18,902.5,906,902.5,906,0
20090901|2008-07-18 11:00,18,901.5,901.5,895.5,895.5,0
20090901|2008-07-18 13:00,18,894.75,894.75,886.5,886.5,0
20090901|2008-07-18 13:30,18,890,890,890,890,0
20090901|2008-07-21 09:30,21,883,883,874.25,874.5,0
20090901|2008-07-21 12:00,21,884,884,884,884,0
20090901|2008-07-21 12:30,21,882.5,883,882.5,883,0
20090901|2008-07-21 13:30,21,876.75,876.75,876.75,876.75,0
20090901|2008-07-22 09:30,22,877.5,877.5,868.75,875,0
20090901|2008-07-22 10:00,22,877.5,878.5,877.5,878.5,0
20090901|2008-07-22 10:30,22,873,873,873,873,0
20090901|2008-07-22 11:00,22,878.5,882,878.5,882,0
20090901|2008-07-22 12:00,22,881,881,881,881,0
20090901|2008-07-22 13:30,22,878,878,878,878,0
20090901|2008-07-23 09:30,23,864.75,865,860,861.5,0
20090901|2008-07-23 10:00,23,865.25,865.25,862.75,862.75,0
20090901|2008-07-23 11:00,23,879.25,879.25,879.25,879.25,0
20090901|2008-07-23 12:30,23,876.5,876.5,876.5,876.5,0
20090901|2008-07-23 13:00,23,872.25,872.25,872.25,872.25,0
20090901|2008-07-23 13:30,23,868.5,868.5,868.5,868.5,0
20090901|2008-07-24 09:30,24,867.25,868.25,867.25,868.25,0
20090901|2008-07-24 10:30,24,870.75,870.75,870.75,870.75,0
20090901|2008-07-24 13:00,24,874.25,874.25,874.25,874.25,0
20090901|2008-07-24 13:30,24,871.75,871.75,871.75,871.75,0
20090901|2008-07-25 09:30,25,879,879,877,877,0
20090901|2008-07-25 12:30,25,885.5,900,884.75,900,0
20090901|2008-07-25 13:00,25,904,904,904,904,0
20090901|2008-07-25 13:30,25,892.75,892.75,892.75,892.75,0
20090901|2008-07-28 09:30,28,898.5,898.75,898.25,898.75,0
20090901|2008-07-28 10:00,28,894.75,894.75,894.75,894.75,0
20090901|2008-07-28 10:30,28,890.5,890.5,890.5,890.5,0
20090901|2008-07-28 13:00,28,882,882,882,882,0
20090901|2008-07-28 13:30,28,880.75,880.75,880.75,880.75,0
20090901|2008-07-29 10:30,29,867.5,867.5,867.5,867.5,0
20090901|2008-07-29 11:30,29,875,876,875,876,0
20090901|2008-07-29 13:30,29,878,878,878,878,0
20090901|2008-07-30 10:00,30,872.75,873.5,871.25,873.5,0
20090901|2008-07-30 11:30,30,879.25,879.25,879.25,879.25,0
20090901|2008-07-30 13:30,30,873,873,873,873,0
20090901|2008-07-31 10:00,31,879.25,879.25,879.25,879.25,0
20090901|2008-07-31 10:30,31,883,883,883,883,0
20090901|2008-07-31 13:00,31,872.5,872.5,872.5,872.5,0
20090901|2008-07-31 13:30,31,870.25,870.25,870.25,870.25,0
20090901|2008-08-01 09:30,1,889.25,891.5,881.5,881.5,0
20090901|2008-08-01 12:30,1,879.25,879.25,878,879.25,0
20090901|2008-08-01 13:30,1,880,880,880,880,0
20090901|2008-08-03 22:30,4,882.5,882.5,869,869,0
20090901|2008-08-04 09:30,4,862.75,862.75,854.75,854.75,0
20090901|2008-08-04 10:30,4,849.25,849.25,849,849,0
20090901|2008-08-04 11:00,4,848.5,848.5,848.5,848.5,0
20090901|2008-08-04 11:30,4,855.75,855.75,852,852,0
20090901|2008-08-04 13:30,4,847.75,847.75,847.75,847.75,0
20090901|2008-08-05 10:30,5,855,855,850.25,850.25,0
20090901|2008-08-05 11:00,5,861.75,861.75,861.75,861.75,0
20090901|2008-08-05 11:30,5,875.75,884.5,875.75,880.25,0
20090901|2008-08-05 12:30,5,877.5,879.75,877.5,879.75,0
20090901|2008-08-05 13:30,5,866.25,866.25,866.25,866.25,0
20090901|2008-08-06 10:00,6,862,862,844.75,844.75,0
20090901|2008-08-06 10:30,6,843.5,843.5,840.75,840.75,0
20090901|2008-08-06 11:00,6,849.25,849.25,849.25,849.25,0
20090901|2008-08-06 13:00,6,850.5,850.5,850.5,850.5,0
20090901|2008-08-06 13:30,6,854.25,854.25,854.25,854.25,0
20090901|2008-08-06 18:00,7,860,860,860,860,0
20090901|2008-08-06 22:30,7,860,860,860,860,0
20090901|2008-08-07 03:00,7,860,860,860,860,0
20090901|2008-08-07 09:30,7,869.5,887,869,882,0
20090901|2008-08-07 10:30,7,883,883,883,883,0
20090901|2008-08-07 11:00,7,893.25,897,893.25,895,0
20090901|2008-08-07 12:30,7,899.25,899.25,897.75,897.75,0
20090901|2008-08-07 13:00,7,902.25,906,901.75,904,0
20090901|2008-08-07 13:30,7,905.75,905.75,905.75,905.75,0
20090901|2008-08-07 18:00,8,905,905,905,905,0
20090901|2008-08-08 04:30,8,896,896,896,896,0
20090901|2008-08-08 05:00,8,894.25,894.25,892.5,892.5,0
20090901|2008-08-08 05:30,8,890,890,889,889,0
20090901|2008-08-08 09:30,8,880,884.25,879.5,884.25,0
20090901|2008-08-08 10:00,8,875.5,875.5,875.5,875.5,0
20090901|2008-08-08 11:00,8,858.75,858.75,857.75,857.75,0
20090901|2008-08-08 12:00,8,858,858,857.75,858,0
20090901|2008-08-08 13:00,8,850.75,850.75,850.5,850.5,0
20090901|2008-08-08 13:30,8,851.5,851.5,851.5,851.5,0
20090901|2008-08-11 04:00,11,848.75,848.75,847.25,847.25,0
20090901|2008-08-11 09:30,11,853.25,871.5,853.25,871.5,0
20090901|2008-08-11 10:00,11,869.5,875.5,869.5,875.25,0
20090901|2008-08-11 10:30,11,876,876,876,876,0
20090901|2008-08-11 11:00,11,891.75,897,889.75,889.75,0
20090901|2008-08-11 11:30,11,887.5,888.25,887.5,888.25,0
20090901|2008-08-11 12:00,11,887.5,889.5,887,889.5,0
20090901|2008-08-11 13:00,11,878,878,878,878,0
20090901|2008-08-11 13:30,11,877.25,877.25,877.25,877.25,0
20090901|2008-08-12 09:30,12,871.5,880.25,869.5,870.75,0
20090901|2008-08-12 10:00,12,862,863.75,862,863.75,0
20090901|2008-08-12 10:30,12,865.25,867.25,865.25,866.5,0
20090901|2008-08-12 11:00,12,870.75,870.75,870.75,870.75,0
20090901|2008-08-12 12:30,12,874.25,876.75,874.25,876.75,0
20090901|2008-08-12 13:00,12,873,873,873,873,0
20090901|2008-08-12 13:30,12,873.75,873.75,873.75,873.75,0
20090901|2008-08-13 09:30,13,882,891.75,882,891.75,0
20090901|2008-08-13 10:00,13,895,899.25,894,899.25,0
20090901|2008-08-13 10:30,13,897.5,912.25,897.5,912.25,0
20090901|2008-08-13 11:00,13,911,911,909.75,909.75,0
20090901|2008-08-13 11:30,13,914.25,918,914.25,918,0
20090901|2008-08-13 13:30,13,930.75,930.75,930.75,930.75,0
20090901|2008-08-13 18:00,14,939,939,939,939,0
20090901|2008-08-13 18:30,14,946,946,946,946,0
20090901|2008-08-14 09:30,14,934,959.5,934,937.5,0
20090901|2008-08-14 10:00,14,950.75,950.75,933.5,933.5,0
20090901|2008-08-14 11:00,14,925.75,930.25,919.5,920,0
20090901|2008-08-14 11:30,14,920,921.5,916,920,0
20090901|2008-08-14 12:00,14,922.5,927,922.5,927,0
20090901|2008-08-14 13:00,14,933.5,943,933.25,943,0
20090901|2008-08-14 13:30,14,943,943,943,943,0
20090901|2008-08-15 09:30,15,925,930,924.5,930,0
20090901|2008-08-15 10:00,15,926.75,926.75,910.75,910.75,0
20090901|2008-08-15 10:30,15,908,908,907.5,908,0
20090901|2008-08-15 11:00,15,910.25,910.25,907.25,907.25,0
20090901|2008-08-15 12:30,15,906.25,907,906.25,907,0
20090901|2008-08-15 13:00,15,904.75,904.75,904.75,904.75,0
20090901|2008-08-15 13:30,15,904.75,904.75,904.75,904.75,0
20090901|2008-08-18 09:30,18,915.5,921.75,915.5,917.25,0
20090901|2008-08-18 10:30,18,931.75,946,931.75,946,0
20090901|2008-08-18 11:00,18,951.75,951.75,951.75,951.75,0
20090901|2008-08-18 11:30,18,937.75,937.75,936.75,936.75,0
20090901|2008-08-18 12:30,18,948,948,947.5,947.5,0
20090901|2008-08-18 13:00,18,948.5,948.5,948.5,948.5,0
20090901|2008-08-18 13:30,18,939.75,939.75,939.75,939.75,0
20090901|2008-08-19 03:00,19,931.5,931.5,931.5,931.5,0
20090901|2008-08-19 09:30,19,945,945,945,945,0
20090901|2008-08-19 10:00,19,948,948,948,948,0
20090901|2008-08-19 11:00,19,944.75,944.75,944.75,944.75,0
20090901|2008-08-19 11:30,19,932,932.25,932,932.25,0
20090901|2008-08-19 13:30,19,928,928,928,928,0
20090901|2008-08-20 09:30,20,938.25,947.75,934,941,0
20090901|2008-08-20 10:30,20,948.5,948.5,945,945,0
20090901|2008-08-20 11:00,20,946.5,946.5,946.5,946.5,0
20090901|2008-08-20 11:30,20,948.5,948.5,948.5,948.5,0
20090901|2008-08-20 12:30,20,954,954,953.75,954,0
20090901|2008-08-20 13:30,20,956.5,956.5,956.5,956.5,0
20090901|2008-08-21 00:30,21,960,960,960,960,0
20090901|2008-08-21 09:30,21,985.5,999.25,985.5,999.25,0
20090901|2008-08-21 10:00,21,995.25,996.25,995,995,0
20090901|2008-08-21 10:30,21,992,992,992,992,0
20090901|2008-08-21 11:00,21,988,988,988,988,0
20090901|2008-08-21 11:30,21,985.25,985.25,983.5,983.5,0
20090901|2008-08-21 12:30,21,986,986,986,986,0
20090901|2008-08-21 13:00,21,976,976.5,976,976.5,0
20090901|2008-08-21 13:30,21,975.75,975.75,975.75,975.75,0
20090901|2008-08-22 09:30,22,966.5,966.5,954.75,959.25,0
20090901|2008-08-22 10:00,22,951.5,951.5,950.5,950.5,0
20090901|2008-08-22 10:30,22,956,956,956,956,0
20090901|2008-08-22 13:00,22,947,947,947,947,0
20090901|2008-08-22 13:30,22,947.25,947.25,947.25,947.25,0
20090901|2008-08-25 09:30,25,951,951,951,951,0
20090901|2008-08-25 11:00,25,941,941.25,937,937,0
20090901|2008-08-25 11:30,25,935.75,935.75,935.75,935.75,0
20090901|2008-08-25 12:00,25,934.75,934.75,932.75,932.75,0
20090901|2008-08-25 13:30,25,923.75,923.75,923.75,923.75,0
20090901|2008-08-26 09:30,26,907,907.75,907,907.75,0
20090901|2008-08-26 11:00,26,911.25,911.25,911.25,911.25,0
20090901|2008-08-26 13:30,26,913,913,913,913,0
20090901|2008-08-27 09:30,27,906.25,906.25,893.75,893.75,0
20090901|2008-08-27 10:00,27,889,889,885.25,885.25,0
20090901|2008-08-27 11:00,27,891,891,891,891,0
20090901|2008-08-27 11:30,27,885.5,885.5,885.5,885.5,0
20090901|2008-08-27 13:30,27,886.5,886.5,886.5,886.5,0
20090901|2008-08-28 09:30,28,874,874,871,871,0
20090901|2008-08-28 10:30,28,871.75,871.75,870,870,0
20090901|2008-08-28 13:30,28,872.75,872.75,872.75,872.75,0
20090901|2008-08-29 11:30,29,868.25,868.5,868,868,0
20090901|2008-08-29 12:00,29,868.25,868.5,868.25,868.5,0
20090901|2008-08-29 12:30,29,869.75,869.75,869.75,869.75,0
20090901|2008-08-29 13:00,29,863.5,863.5,863.5,863.5,0
20090901|2008-08-29 13:30,29,864.5,864.5,864.5,864.5,0
20090901|2008-09-01 18:00,2,856,856,856,856,0
20090901|2008-09-02 09:30,2,832,841.75,832,836.5,0
20090901|2008-09-02 10:00,2,833.75,833.75,825,832.25,0
20090901|2008-09-02 10:30,2,826,826,826,826,0
20090901|2008-09-02 12:00,2,830,839.75,830,839.75,0
20090901|2008-09-02 12:30,2,833.75,835,833.75,835,0
20090901|2008-09-02 13:30,2,834.25,834.25,834.25,834.25,0
20090901|2008-09-02 19:30,3,825,825,825,825,0
20090901|2008-09-02 20:00,3,825,825,825,825,0
20090901|2008-09-03 03:30,3,828,828,828,828,0
20090901|2008-09-03 09:30,3,825.5,839,825.5,836.75,0
20090901|2008-09-03 10:00,3,832.75,833,832.75,833,0
20090901|2008-09-03 11:00,3,839,839,839,839,0
20090901|2008-09-03 11:30,3,839.25,840.25,839.25,840.25,0
20090901|2008-09-03 12:00,3,843.5,846.75,843,844.5,0
20090901|2008-09-03 13:00,3,840.5,843.75,839.25,840.75,0
20090901|2008-09-03 13:30,3,841,841,841,841,0
20090901|2008-09-03 19:30,4,843.75,843.75,843.75,843.75,0
20090901|2008-09-04 09:30,4,846.5,851.25,844,844,0
20090901|2008-09-04 10:00,4,844.5,844.5,840.5,840.5,0
20090901|2008-09-04 11:30,4,844,844,844,844,0
20090901|2008-09-04 12:00,4,843,847.25,843,847.25,0
20090901|2008-09-04 13:00,4,843.25,843.25,843.25,843.25,0
20090901|2008-09-04 13:30,4,844.25,844.25,844.25,844.25,0
20090901|2008-09-05 09:30,5,822.75,822.75,812.5,817.25,0
20090901|2008-09-05 10:00,5,816.5,820,816.5,817,0
20090901|2008-09-05 10:30,5,817,817,816,816,0
20090901|2008-09-05 11:00,5,819.5,819.5,816,816,0
20090901|2008-09-05 13:00,5,815,815,815,815,0
20090901|2008-09-05 13:30,5,818.5,818.5,818.5,818.5,0
20090901|2008-09-08 09:30,8,815.75,817.25,810,815.25,0
20090901|2008-09-08 11:30,8,815,815,815,815,0
20090901|2008-09-08 12:00,8,821,821,816.5,816.5,0
20090901|2008-09-08 12:30,8,815,823,815,823,0
20090901|2008-09-08 13:00,8,815,815,808,808,0
20090901|2008-09-08 13:30,8,809.5,809.5,809.5,809.5,0
20090901|2008-09-09 09:30,9,792.5,792.5,787,787,0
20090901|2008-09-09 10:00,9,789,789.25,789,789,0
20090901|2008-09-09 10:30,9,792,793,789.75,789.75,0
20090901|2008-09-09 11:00,9,792,792,792,792,0
20090901|2008-09-09 11:30,9,798,802.5,798,799.25,0
20090901|2008-09-09 12:30,9,800.5,800.5,795.75,795.75,0
20090901|2008-09-09 13:00,9,793.25,793.25,793.25,793.25,0
20090901|2008-09-09 13:30,9,794.5,794.5,794.5,794.5,0
20090901|2008-09-09 18:00,10,794.75,794.75,794.75,794.75,0
20090901|2008-09-10 09:30,10,788,788,785.5,785.75,0
20090901|2008-09-10 10:00,10,784.25,784.25,784.25,784.25,0
20090901|2008-09-10 10:30,10,782.25,783.5,779.25,783.5,0
20090901|2008-09-10 11:00,10,783.25,783.5,782.75,783.5,0
20090901|2008-09-10 11:30,10,785,785,785,785,0
20090901|2008-09-10 12:00,10,784.75,784.75,784.25,784.25,0
20090901|2008-09-10 12:30,10,790,792,790,792,0
20090901|2008-09-10 13:30,10,788.5,788.5,788.5,788.5,0
20090901|2008-09-10 18:00,11,789.5,789.5,789.5,789.5,0
20090901|2008-09-11 09:30,11,775,784.75,775,783.5,0
20090901|2008-09-11 10:00,11,786.25,786.25,786.25,786.25,0
20090901|2008-09-11 10:30,11,792,794.25,792,793.75,0
20090901|2008-09-11 11:00,11,791.75,791.75,791.75,791.75,0
20090901|2008-09-11 11:30,11,794,794,794,794,0
20090901|2008-09-11 12:00,11,789.5,790.75,789.5,790.75,0
20090901|2008-09-11 12:30,11,790,794.5,790,794,0
20090901|2008-09-11 13:00,11,792,793.75,791.5,791.5,0
20090901|2008-09-11 13:30,11,790.25,790.25,790.25,790.25,0
20090901|2008-09-11 18:00,12,792,792,792,792,0
20090901|2008-09-12 05:30,12,805,805,805,805,0
20090901|2008-09-12 09:30,12,806.75,806.75,785.75,785.75,0
20090901|2008-09-12 10:30,12,783,783.5,783,783.5,0
20090901|2008-09-12 11:30,12,785.75,790,785.75,790,0
20090901|2008-09-12 12:00,12,785,785,778.75,778.75,0
20090901|2008-09-12 12:30,12,777.25,779.25,777.25,779.25,0
20090901|2008-09-12 13:00,12,777.5,777.5,776,776,0
20090901|2008-09-12 13:30,12,779.5,779.5,779.5,779.5,0
20090901|2008-09-15 09:30,15,771.75,776.75,771.75,775.75,0
20090901|2008-09-15 10:00,15,784.25,791.75,784.25,791.75,0
20090901|2008-09-15 11:30,15,792,792.5,792,792.5,0
20090901|2008-09-15 13:00,15,786.75,787,786.75,787,0
20090901|2008-09-15 13:30,15,787.5,787.5,787.5,787.5,0
20090901|2008-09-16 09:30,16,779.5,779.5,770,770,0
20090901|2008-09-16 10:00,16,775.25,775.25,775.25,775.25,0
20090901|2008-09-16 10:30,16,770.75,770.75,770.75,770.75,0
20090901|2008-09-16 11:00,16,769.5,769.5,763,763,0
20090901|2008-09-16 11:30,16,760,760,759.25,759.75,0
20090901|2008-09-16 12:00,16,754.5,754.75,753.25,753.25,0
20090901|2008-09-16 12:30,16,751.5,752.5,751.25,752.5,0
20090901|2008-09-16 13:00,16,751.25,751.25,749.5,751,0
20090901|2008-09-17 09:30,17,763.5,763.5,749,760,0
20090901|2008-09-17 10:00,17,760,760,760,760,0
20090901|2008-09-17 10:30,17,759.5,762,759.5,762,0
20090901|2008-09-17 11:00,17,767.5,774,767.5,771,0
20090901|2008-09-17 11:30,17,767.5,767.5,767.5,767.5,0
20090901|2008-09-17 12:00,17,768.5,768.5,768.5,768.5,0
20090901|2008-09-17 13:00,17,777.75,786.75,777.75,786.75,0
20090901|2008-09-17 13:30,17,786,786,786,786,0
20090901|2008-09-18 10:00,18,775.25,775.25,775.25,775.25,0
20090901|2008-09-18 10:30,18,770.25,770.25,760.5,760.5,0
20090901|2008-09-18 11:00,18,754.5,754.5,753,753,0
20090901|2008-09-18 11:30,18,756,756,751,751,0
20090901|2008-09-18 12:00,18,754.75,755,754.75,755,0
20090901|2008-09-18 12:30,18,757,757,757,757,0
20090901|2008-09-18 13:00,18,754.5,754.5,754.5,754.5,0
20090901|2008-09-18 13:30,18,752.75,752.75,752.75,752.75,0
20090901|2008-09-19 09:30,19,771.25,771.25,763.75,763.75,0
20090901|2008-09-19 10:00,19,762.75,764,762.75,764,0
20090901|2008-09-19 12:00,19,780,780,777.5,779,0
20090901|2008-09-19 12:30,19,779,780,779,780,0
20090901|2008-09-19 13:00,19,779.25,779.5,774,777,0
20090901|2008-09-19 13:30,19,777.5,777.5,777.5,777.5,0
20090901|2008-09-21 18:00,22,777.5,777.5,777.5,777.5,0
20090901|2008-09-22 09:30,22,804.5,814.25,804,809,0
20090901|2008-09-22 10:30,22,809,809,804.5,804.5,0
20090901|2008-09-22 11:00,22,808,808,808,808,0
20090901|2008-09-22 12:00,22,804.5,804.5,804.5,804.5,0
20090901|2008-09-22 13:30,22,798.75,798.75,798.75,798.75,0
20090901|2008-09-23 10:00,23,802,802,794.5,795.5,0
20090901|2008-09-23 12:00,23,794,794,794,794,0
20090901|2008-09-23 12:30,23,801,803,801,803,0
20090901|2008-09-23 13:00,23,807.5,814,807.5,814,0
20090901|2008-09-23 13:30,23,812.5,812.5,812.5,812.5,0
20090901|2008-09-24 02:30,24,807.25,817.75,807.25,817.75,0
20090901|2008-09-24 09:30,24,815.75,815.75,808.75,812,0
20090901|2008-09-24 10:30,24,798,798,795.5,795.5,0
20090901|2008-09-24 11:00,24,796.5,796.5,794,794.75,0
20090901|2008-09-24 11:30,24,791,792,790,790.75,0
20090901|2008-09-24 12:00,24,789.75,791,789.75,791,0
20090901|2008-09-24 13:30,24,792.25,792.25,792.25,792.25,0
20090901|2008-09-25 09:30,25,789.75,789.75,789.75,789.75,0
20090901|2008-09-25 10:00,25,789,789,789,789,0
20090901|2008-09-25 12:30,25,796.25,797.25,793,793,0
20090901|2008-09-25 13:00,25,793,793,793,793,0
20090901|2008-09-25 13:30,25,797,797,797,797,0
20090901|2008-09-26 09:30,26,784,788,783,783,0
20090901|2008-09-26 10:00,26,782.75,782.75,782.75,782.75,0
20090901|2008-09-26 10:30,26,778.75,778.75,778.75,778.75,0
20090901|2008-09-26 11:00,26,779,779.5,779,779,0
20090901|2008-09-26 11:30,26,781.75,784.5,781.75,784.5,0
20090901|2008-09-26 13:00,26,779.75,779.75,779.75,779.75,0
20090901|2008-09-26 13:30,26,778,778,778,778,0
20090901|2008-09-29 09:30,29,761.25,761.25,745,745.5,0
20090901|2008-09-29 10:00,29,741.25,746.5,741.25,742.25,0
20090901|2008-09-29 10:30,29,744.5,744.5,743,743.75,0
20090901|2008-09-29 11:00,29,743.5,744,743.5,744,0
20090901|2008-09-29 12:30,29,744,744,738,738,0
20090901|2008-09-29 13:00,29,737,737,736,736,0
20090901|2008-09-29 13:30,29,733,733,733,733,0
20090901|2008-09-30 09:30,30,744,744,739,743,0
20090901|2008-09-30 10:00,30,747.5,748.5,747.25,748,0
20090901|2008-09-30 10:30,30,743.5,743.5,743.5,743.5,0
20090901|2008-09-30 11:00,30,741.25,744,741.25,744,0
20090901|2008-09-30 11:30,30,749,749.75,746.25,748,0
20090901|2008-09-30 12:00,30,744.75,748.5,744.75,748.5,0
20090901|2008-09-30 13:00,30,745,746.25,744.75,746,0
20090901|2008-09-30 13:30,30,745.75,745.75,745.75,745.75,0
20090901|2008-09-30 23:00,1,744.25,749.5,744.25,744.25,0
20090901|2008-10-01 03:00,1,755,755,745.5,745.5,0
20090901|2008-10-01 05:00,1,745.5,755.5,745.5,755.5,0
20090901|2008-10-01 09:30,1,743.5,743.5,743.5,743.5,0
20090901|2008-10-01 10:00,1,739.5,742.25,736.5,741,0
20090901|2008-10-01 10:30,1,741.5,743.5,741,741,0
20090901|2008-10-01 11:30,1,737.5,740.5,737.25,739.5,0
20090901|2008-10-01 12:30,1,740,740,740,740,0
20090901|2008-10-01 13:00,1,742.75,744,734,734,0
20090901|2008-10-01 13:30,1,736,736,736,736,0
20090901|2008-10-02 09:30,2,725,725,714,714,0
20090901|2008-10-02 10:00,2,708.5,708.5,705,705,0
20090901|2008-10-02 10:30,2,707.5,709.5,707.5,709.5,0
20090901|2008-10-02 11:00,2,708,708,708,708,0
20090901|2008-10-02 11:30,2,705,705,705,705,0
20090901|2008-10-02 12:30,2,700,700,700,700,0
20090901|2008-10-02 13:00,2,700,705,697.75,705,0
20090901|2008-10-02 13:30,2,704.5,704.5,704.5,704.5,0
20090901|2008-10-03 04:30,3,695,706.25,695,706.25,0
20090901|2008-10-03 09:30,3,707.75,716.5,707.75,716.5,0
20090901|2008-10-03 11:00,3,713.5,713.5,713.5,713.5,0
20090901|2008-10-03 12:30,3,712,712,710,710,0
20090901|2008-10-03 13:00,3,710.5,710.5,705,705,0
20090901|2008-10-03 13:30,3,705.75,705.75,705.75,705.75,0
20090901|2008-10-05 19:00,6,685,685,685,685,0
20090901|2008-10-06 03:00,6,676.25,676.25,676.25,676.25,0
20090901|2008-10-06 09:30,6,675,675,668,674.5,0
20090901|2008-10-06 10:00,6,681,681,681,681,0
20090901|2008-10-06 11:00,6,675,675,675,675,0
20090901|2008-10-06 11:30,6,675,675,675,675,0
20090901|2008-10-06 12:00,6,669.75,671.5,664,664,0
20090901|2008-10-06 12:30,6,662.75,662.75,654.25,654.5,0
20090901|2008-10-06 13:00,6,653.5,659,653.5,659,0
20090901|2008-10-06 13:30,6,658.5,658.5,658.5,658.5,0
20090901|2008-10-07 09:30,7,670,677,670,674,0
20090901|2008-10-07 10:00,7,668.75,668.75,668.75,668.75,0
20090901|2008-10-07 10:30,7,672,676,672,675.5,0
20090901|2008-10-07 11:00,7,677,677,673.5,673.5,0
20090901|2008-10-07 11:30,7,672.75,673,672.75,673,0
20090901|2008-10-07 12:30,7,664.5,664.5,664.5,664.5,0
20090901|2008-10-07 13:00,7,665.75,670.5,664.25,670.5,0
20090901|2008-10-07 15:30,7,667.25,667.25,667.25,667.25,0
20090901|2008-10-08 09:30,8,660.5,666,658.25,664,0
20090901|2008-10-08 12:00,8,674.5,676.5,674,676.5,0
20090901|2008-10-08 13:00,8,674.75,674.75,670.75,670.75,0
20090901|2008-10-08 13:30,8,671.5,671.5,671.5,671.5,0
20090901|2008-10-09 09:30,9,671,671.5,670,671.25,0
20090901|2008-10-09 10:00,9,669,669,668.5,668.5,0
20090901|2008-10-09 10:30,9,670.25,670.25,670.25,670.25,0
20090901|2008-10-09 11:00,9,671,671,671,671,0
20090901|2008-10-09 11:30,9,667,667.25,667,667.25,0
20090901|2008-10-09 12:00,9,670.75,673,670.75,673,0
20090901|2008-10-09 12:30,9,672.5,672.75,670,672.5,0
20090901|2008-10-09 13:00,9,674.25,675.75,672.75,672.75,0
20090901|2008-10-09 13:30,9,671.25,671.25,671.25,671.25,0
20090901|2008-10-10 09:30,10,637.75,637.75,625,626.75,0
20090901|2008-10-10 10:00,10,626,633.5,626,632,0
20090901|2008-10-10 10:30,10,629,629,626.75,626.75,0
20090901|2008-10-10 11:30,10,625.75,628.5,625.75,628.5,0
20090901|2008-10-10 12:00,10,631.25,634,631.25,634,0
20090901|2008-10-10 12:30,10,633.5,633.75,626.5,626.5,0
20090901|2008-10-10 13:00,10,624.75,627.5,624.75,626,0
20090901|2008-10-10 13:30,10,627.25,627.25,627.25,627.25,0
20090901|2008-10-13 02:30,13,636.75,641,636.75,640,0
20090901|2008-10-13 03:00,13,636.75,640.25,636.5,640.25,0
20090901|2008-10-13 05:00,13,640,645.5,640,645.5,0
20090901|2008-10-13 09:30,13,650,651.5,648.25,651.5,0
20090901|2008-10-13 10:00,13,656,656.25,656,656,0
20090901|2008-10-13 11:00,13,645.75,645.75,645.75,645.75,0
20090901|2008-10-13 12:00,13,647,647,647,647,0
20090901|2008-10-13 13:30,13,650.5,650.5,650.5,650.5,0
20090901|2008-10-14 09:30,14,660.75,660.75,647.75,648.75,0
20090901|2008-10-14 10:00,14,652.5,654,652.5,653.5,0
20090901|2008-10-14 10:30,14,653.25,653.25,653.25,653.25,0
20090901|2008-10-14 11:00,14,651.5,653.75,651.5,653.75,0
20090901|2008-10-14 11:30,14,656.5,656.5,656.5,656.5,0
20090901|2008-10-14 12:00,14,660.5,660.5,657.25,657.25,0
20090901|2008-10-14 12:30,14,656,656,651.5,651.5,0
20090901|2008-10-14 13:00,14,649.25,649.25,635.5,638,0
20090901|2008-10-14 13:30,14,637.75,637.75,637.75,637.75,0
20090901|2008-10-14 23:30,15,632.75,632.75,632.75,632.75,0
20090901|2008-10-15 00:30,15,641,641,641,641,0
20090901|2008-10-15 01:00,15,634,641.25,634,641.25,0
20090901|2008-10-15 01:30,15,635.75,641,635.75,641,0
20090901|2008-10-15 02:00,15,635.5,641,635.5,641,0
20090901|2008-10-15 09:30,15,625.5,635.5,625.5,631.25,0
20090901|2008-10-15 10:00,15,629.5,629.75,629.5,629.5,0
20090901|2008-10-15 10:30,15,627.5,630.25,627.5,630.25,0
20090901|2008-10-15 11:00,15,627.5,627.5,623,623,0
20090901|2008-10-15 11:30,15,623,623,620,621,0
20090901|2008-10-15 12:00,15,624.25,624.25,624,624,0
20090901|2008-10-15 12:30,15,621.75,624.25,621.5,624.25,0
20090901|2008-10-15 13:00,15,618.25,618.25,618.25,618.25,0
20090901|2008-10-15 13:30,15,619.5,619.5,619.5,619.5,0
20090901|2008-10-16 09:30,16,618,624,618,619.5,0
20090901|2008-10-16 10:00,16,608.75,612.25,608.75,612.25,0
20090901|2008-10-16 10:30,16,608,612,607,612,0
20090901|2008-10-16 11:00,16,610.5,620.25,610.5,617.25,0
20090901|2008-10-16 11:30,16,615.75,616,614,614,0
20090901|2008-10-16 12:00,16,617.25,621,617.25,621,0
20090901|2008-10-16 12:30,16,618,621,618,621,0
20090901|2008-10-16 13:00,16,622.5,622.75,617.5,617.5,0
20090901|2008-10-16 13:30,16,617.5,617.5,617.5,617.5,0
20090901|2008-10-17 09:30,17,625,628.75,619.25,624.25,0
20090901|2008-10-17 10:00,17,622.5,622.5,622.5,622.5,0
20090901|2008-10-17 11:00,17,621,621,620.75,620.75,0
20090901|2008-10-17 12:00,17,626.75,626.75,626.75,626.75,0
20090901|2008-10-17 12:30,17,628.25,630.5,628.25,630.5,0
20090901|2008-10-17 13:00,17,630.75,633,630,630,0
20090901|2008-10-17 13:30,17,630.5,630.5,630.5,630.5,0
20090901|2008-10-20 00:30,20,638.25,638.5,638.25,638.5,0
20090901|2008-10-20 02:00,20,638.25,638.25,638,638,0
20090901|2008-10-20 05:00,20,638.25,638.25,638.25,638.25,0
20090901|2008-10-20 05:30,20,638,638,638,638,0
20090901|2008-10-20 09:30,20,636.75,636.75,629,629,0
20090901|2008-10-20 10:00,20,622.5,622.75,621.5,621.5,0
20090901|2008-10-20 10:30,20,627.75,627.75,627.5,627.5,0
20090901|2008-10-20 11:00,20,621.75,621.75,621.75,621.75,0
20090901|2008-10-20 11:30,20,622.25,622.25,621,621,0
20090901|2008-10-20 12:00,20,623.25,623.25,623.25,623.25,0
20090901|2008-10-20 12:30,20,625.5,631,625.5,630.75,0
20090901|2008-10-20 13:00,20,629.25,629.25,625.75,625.75,0
20090901|2008-10-20 13:30,20,626.5,626.5,626.5,626.5,0
20090901|2008-10-21 09:30,21,623.5,623.5,610,617,0
20090901|2008-10-21 10:00,21,615,615,612,614.75,0
20090901|2008-10-21 10:30,21,616.75,618.5,613,613,0
20090901|2008-10-21 11:00,21,615.25,615.25,615.25,615.25,0
20090901|2008-10-21 11:30,21,616,616,612.75,612.75,0
20090901|2008-10-21 12:00,21,612.5,612.5,612.5,612.5,0
20090901|2008-10-21 12:30,21,615.75,615.75,615.75,615.75,0
20090901|2008-10-21 13:00,21,614,614,612.25,613.75,0
20090901|2008-10-21 13:30,21,613.75,613.75,613.75,613.75,0
20090901|2008-10-22 09:30,22,596,597.25,588.25,594.5,0
20090901|2008-10-22 10:00,22,597,597,594.75,596.25,0
20090901|2008-10-22 10:30,22,593.5,594,593.5,594,0
20090901|2008-10-22 11:00,22,592.5,592.5,590.75,591.75,0
20090901|2008-10-22 11:30,22,591,591,589.25,589.25,0
20090901|2008-10-22 12:30,22,588.75,588.75,583.5,583.5,0
20090901|2008-10-22 13:00,22,584.25,584.25,580.75,580.75,0
20090901|2008-10-22 13:30,22,581.25,581.25,581.25,581.25,0
20090901|2008-10-23 09:30,23,597,597,597,597,0
20090901|2008-10-23 10:00,23,598.25,598.25,598,598,0
20090901|2008-10-23 10:30,23,596,596,596,596,0
20090901|2008-10-23 11:00,23,599,599,598.5,598.5,0
20090901|2008-10-23 11:30,23,593.75,595.75,593.75,595.75,0
20090901|2008-10-23 12:30,23,588,588,588,588,0
20090901|2008-10-23 13:00,23,586,586,584,586,0
20090901|2008-10-23 13:30,23,586,586,586,586,0
20090901|2008-10-24 03:30,24,572,572,572,572,0
20090901|2008-10-24 09:30,24,565.5,578,565.5,576.25,0
20090901|2008-10-24 10:00,24,576,583,576,580.5,0
20090901|2008-10-24 10:30,24,582.75,582.75,579.5,579.5,0
20090901|2008-10-24 11:00,24,578,578,578,578,0
20090901|2008-10-24 11:30,24,577.5,577.5,577.5,577.5,0
20090901|2008-10-24 12:00,24,582.5,587.5,582,587.5,0
20090901|2008-10-24 12:30,24,583.75,583.75,577,579,0
20090901|2008-10-24 13:00,24,578,579,576,579,0
20090901|2008-10-24 13:30,24,577.5,577.5,577.5,577.5,0
20090901|2008-10-27 10:30,27,579,579.75,579,579.75,0
20090901|2008-10-27 11:00,27,581.25,581.25,581.25,581.25,0
20090901|2008-10-27 11:30,27,587.75,589.75,587.75,589.75,0
20090901|2008-10-27 12:00,27,590,590,589.5,589.5,0
20090901|2008-10-27 12:30,27,593.5,593.5,593,593,0
20090901|2008-10-27 13:00,27,592,592.5,590.5,590.5,0
20090901|2008-10-27 13:30,27,592.75,592.75,592.75,592.75,0
20090901|2008-10-28 09:30,28,608.5,608.5,588,588.25,0
20090901|2008-10-28 10:00,28,591,591,584.75,584.75,0
20090901|2008-10-28 10:30,28,588.5,588.5,588.5,588.5,0
20090901|2008-10-28 11:00,28,587,587,587,587,0
20090901|2008-10-28 11:30,28,584.5,584.5,584.5,584.5,0
20090901|2008-10-28 12:30,28,579,579,579,579,0
20090901|2008-10-28 13:30,28,578.25,578.25,578.25,578.25,0
20090901|2008-10-29 09:30,29,593.25,595.75,587.5,587.5,0
20090901|2008-10-29 10:00,29,599.75,625.25,599.75,624.75,0
20090901|2008-10-29 10:30,29,625.25,633.5,625.25,631.25,0
20090901|2008-10-29 11:00,29,633.5,637.25,633.5,637.25,0
20090901|2008-10-29 12:30,29,632.5,632.5,626,631.5,0
20090901|2008-10-29 13:00,29,624.25,628,624.25,625.5,0
20090901|2008-10-29 13:30,29,626,626,626,626,0
20090901|2008-10-30 09:30,30,616.5,616.5,613.25,615.75,0
20090901|2008-10-30 10:00,30,603.25,603.5,603.25,603.5,0
20090901|2008-10-30 10:30,30,603,603,597,597,0
20090901|2008-10-30 11:00,30,604.5,604.75,604.5,604.75,0
20090901|2008-10-30 11:30,30,605,605,605,605,0
20090901|2008-10-30 12:00,30,605,607.5,603.25,603.5,0
20090901|2008-10-30 13:00,30,607.5,607.5,602,604.5,0
20090901|2008-10-30 13:30,30,603.75,603.75,603.75,603.75,0
20090901|2008-10-31 09:30,31,591.75,596.75,590.5,596.75,0
20090901|2008-10-31 10:30,31,595,597.25,595,597.25,0
20090901|2008-10-31 11:00,31,596,596,595.5,595.5,0
20090901|2008-10-31 12:30,31,595,595,595,595,0
20090901|2008-10-31 13:00,31,592.5,599.5,592.5,599.5,0
20090901|2008-10-31 13:30,31,602.5,602.5,602.5,602.5,0
20090901|2008-11-03 09:30,3,608.25,630,608.25,628.75,37
20090901|2008-11-03 10:00,3,635.25,639.5,635,635,7
20090901|2008-11-03 10:30,3,633.25,633.25,629.75,629.75,7
20090901|2008-11-03 11:00,3,628.5,628.5,628.5,628.5,1
20090901|2008-11-03 11:30,3,630.25,630.25,625,625,12
20090901|2008-11-03 12:00,3,627,627.25,627,627,7
20090901|2008-11-03 12:30,3,621.25,621.5,621.25,621.5,2
20090901|2008-11-03 13:00,3,623.75,633,623.5,623.5,17
20090901|2008-11-04 09:30,4,637.75,642.5,636.5,642.5,26
20090901|2008-11-04 10:00,4,645.75,645.75,643,643,5
20090901|2008-11-04 10:30,4,641.75,643.25,641.75,643.25,4
20090901|2008-11-04 11:00,4,651.25,651.25,651.25,651.25,6
20090901|2008-11-04 11:30,4,646.75,646.75,646.75,646.75,6
20090901|2008-11-04 12:00,4,648.25,648.25,648.25,648.25,4
20090901|2008-11-04 12:30,4,643,643,642,642,6
20090901|2008-11-04 13:00,4,641,642,639,642,15
20090901|2008-11-05 09:30,5,642.75,642.75,625.25,627.25,47
20090901|2008-11-05 10:00,5,622,622,614,614,9
20090901|2008-11-05 11:30,5,605.25,610,602,610,22
20090901|2008-11-05 12:00,5,611.25,611.5,609.25,609.25,10
20090901|2008-11-05 13:00,5,608.75,609.5,608.75,609.25,3
20090901|2008-11-05 18:00,6,606,606,606,606,1
20090901|2008-11-06 09:30,6,598.75,599.25,597.75,597.75,9
20090901|2008-11-06 10:00,6,592,592,583,583,18
20090901|2008-11-06 10:30,6,586.75,589.75,586.75,589.75,8
20090901|2008-11-06 11:30,6,592.75,593.5,592.75,593.5,3
20090901|2008-11-06 12:00,6,588.75,593,587,592.75,55
20090901|2008-11-06 12:30,6,585.5,585.5,585.5,585.5,2
20090901|2008-11-06 13:00,6,591.25,598.5,589.75,589.75,40
20090901|2008-11-07 09:30,7,588,588,586,586.5,5
20090901|2008-11-07 10:30,7,587.25,589.25,587.25,589.25,12
20090901|2008-11-07 11:00,7,587,589.5,587,589.5,5
20090901|2008-11-07 11:30,7,593,594.25,593,594.25,6
20090901|2008-11-07 12:30,7,595,595,594.25,595,12
20090901|2008-11-07 13:00,7,595.5,595.5,590,590,7
20090901|2008-11-09 22:30,10,602.5,602.5,602.5,602.5,1
20090901|2008-11-10 09:30,10,595.5,595.5,583.25,583.25,14
20090901|2008-11-10 10:00,10,584.5,584.5,583.25,583.25,5
20090901|2008-11-10 11:00,10,583,585.25,583,584.75,6
20090901|2008-11-10 11:30,10,580,581,579.5,581,19
20090901|2008-11-10 12:00,10,583,583,583,583,3
20090901|2008-11-10 12:30,10,588,592.25,588,592,9
20090901|2008-11-10 13:00,10,589.25,596.75,589.25,596.75,7
20090901|2008-11-10 19:30,11,591.75,591.75,591.75,591.75,1
20090901|2008-11-11 09:30,11,580,584.5,579.5,581,16
20090901|2008-11-11 10:00,11,578,581.75,578,580.75,9
20090901|2008-11-11 11:00,11,582.75,582.75,582.75,582.75,3
20090901|2008-11-11 12:00,11,586.25,587.5,586.25,587.5,14
20090901|2008-11-11 12:30,11,587.5,587.5,587.5,587.5,3
20090901|2008-11-11 13:00,11,591.25,594.75,591.25,593.25,12
20090901|2008-11-12 09:30,12,585.5,585.5,584.25,584.25,4
20090901|2008-11-12 10:00,12,598.5,599,598.5,599,6
20090901|2008-11-12 10:30,12,602,602,602,602,3
20090901|2008-11-12 11:00,12,600.25,600.25,600.25,600.25,1
20090901|2008-11-12 11:30,12,602,621,602,619,27
20090901|2008-11-12 12:00,12,621.5,621.5,610,610,14
20090901|2008-11-12 12:30,12,608.5,608.5,608.5,608.5,2
20090901|2008-11-13 09:30,13,617.5,625,617.5,624,55
20090901|2008-11-13 10:00,13,626,626,619.75,625,114
20090901|2008-11-13 10:30,13,626.5,637,623.25,623.25,11
20090901|2008-11-13 11:00,13,620.75,620.75,610.5,612.75,8
20090901|2008-11-13 11:30,13,610.5,610.5,598.25,600,23
20090901|2008-11-13 12:00,13,599.25,599.75,595.75,599.5,12
20090901|2008-11-13 12:30,13,606.25,614,606.25,614,9
20090901|2008-11-13 18:00,14,626.75,626.75,626.75,626.75,1
20090901|2008-11-14 09:30,14,605.5,614.5,605.25,614.5,35
20090901|2008-11-14 10:00,14,616.75,620,616.75,620,11
20090901|2008-11-14 10:30,14,617.75,618,617.75,618,2
20090901|2008-11-14 11:00,14,614.75,615,614.25,614.25,8
20090901|2008-11-14 11:30,14,620.25,620.25,620.25,620.25,3
20090901|2008-11-14 12:00,14,621.75,621.75,621.75,621.75,5
20090901|2008-11-14 12:30,14,628.75,630,625.25,630,11
20090901|2008-11-14 13:00,14,629.25,630,629.25,630,11
20090901|2008-11-17 09:30,17,621,624.5,621,624.5,15
20090901|2008-11-17 10:00,17,620,620,620,620,1
20090901|2008-11-17 10:30,17,613,615,613,613.5,13
20090901|2008-11-17 11:00,17,608,611.5,608,611.5,22
20090901|2008-11-17 11:30,17,609.75,612.75,608.5,609.5,12
20090901|2008-11-17 12:30,17,609,609,603,603.5,18
20090901|2008-11-17 13:00,17,597.25,605.25,597.25,605.25,14
20090901|2008-11-18 09:30,18,606.5,609,599.75,609,84
20090901|2008-11-18 10:00,18,608.75,612.25,608.75,611.25,17
20090901|2008-11-18 10:30,18,613.75,618.5,613.75,618.25,23
20090901|2008-11-18 11:30,18,607.5,607.5,602.5,604,5
20090901|2008-11-18 12:00,18,603.75,603.75,601.5,601.5,5
20090901|2008-11-18 12:30,18,605.5,605.5,605,605.5,3
20090901|2008-11-18 13:00,18,604.5,604.5,597.75,600,18
20090901|2008-11-19 03:30,19,597.5,597.5,597,597,2
20090901|2008-11-19 09:30,19,599.75,609.75,596.5,596.5,18
20090901|2008-11-19 10:00,19,596,596,595.5,596,6
20090901|2008-11-19 10:30,19,599.25,599.25,599.25,599.25,3
20090901|2008-11-19 11:30,19,603,604.75,602.5,604.25,44
20090901|2008-11-19 12:00,19,604,605,601.75,602.75,14
20090901|2008-11-19 12:30,19,600,600,598.5,598.5,26
20090901|2008-11-19 18:00,20,594.5,594.5,589.5,591,17
20090901|2008-11-20 03:30,20,589,589,589,589,1
20090901|2008-11-20 04:30,20,588.5,588.5,588,588,2
20090901|2008-11-20 09:30,20,586.25,586.25,571.25,573.75,231
20090901|2008-11-20 10:00,20,579.5,579.5,579,579,2
20090901|2008-11-20 10:30,20,580.75,581,580.25,580.25,8
20090901|2008-11-20 11:30,20,579.5,579.5,579.5,579.5,20
20090901|2008-11-20 12:00,20,582,582,582,582,3
20090901|2008-11-20 13:00,20,580.75,581,580.75,580.75,3
20090901|2008-11-20 18:30,21,570,570,569.25,569.25,20
20090901|2008-11-20 22:30,21,574.5,574.5,574.5,574.5,3
20090901|2008-11-21 09:30,21,581.25,581.25,576.5,576.5,8
20090901|2008-11-21 10:00,21,574.75,575.75,573.75,575.75,14
20090901|2008-11-21 10:30,21,573.5,573.5,572.75,572.75,6
20090901|2008-11-21 11:00,21,573.5,573.5,573.5,573.5,3
20090901|2008-11-21 11:30,21,573.5,575,573.5,575,4
20090901|2008-11-21 12:00,21,571.25,571.75,569.25,569.25,4
20090901|2008-11-21 12:30,21,568,573,565.25,572.75,21
20090901|2008-11-21 13:00,21,572.25,572.25,568,568,4
20090901|2008-11-23 18:00,24,572.75,572.75,572.5,572.5,2
20090901|2008-11-23 19:00,24,571,571,571,571,2
20090901|2008-11-24 09:30,24,580.5,611,580.5,611,29
20090901|2008-11-24 10:00,24,608,614,606.75,614,14
20090901|2008-11-24 11:00,24,605.25,605.25,605.25,605.25,1
20090901|2008-11-24 11:30,24,606.25,608.25,604,604.5,13
20090901|2008-11-24 12:30,24,598,604,598,604,12
20090901|2008-11-24 13:00,24,600.5,607.25,600.5,607,19
20090901|2008-11-24 18:00,25,606.5,606.5,604.75,604.75,2
20090901|2008-11-25 09:30,25,600.75,604.25,600.75,601,35
20090901|2008-11-25 10:00,25,599.75,602,599.75,602,24
20090901|2008-11-25 10:30,25,602.5,603.5,602.5,603.5,2
20090901|2008-11-25 11:00,25,606,606,606,606,5
20090901|2008-11-25 11:30,25,606,606,606,606,2
20090901|2008-11-25 12:00,25,606.5,607.25,606.5,607.25,2
20090901|2008-11-25 13:00,25,603.75,603.75,603.75,603.75,3
20090901|2008-11-25 18:00,26,603,606.25,603,603,5
20090901|2008-11-26 09:30,26,596.25,596.25,596.25,596.25,1
20090901|2008-11-26 10:00,26,600,603,600,603,8
20090901|2008-11-26 10:30,26,603.75,603.75,602.5,602.5,4
20090901|2008-11-26 11:00,26,603.25,603.25,603.25,603.25,1
20090901|2008-11-26 12:30,26,603,603.5,602.5,602.75,15
20090901|2008-11-26 13:00,26,603.75,604.25,603.75,604.25,6
20090901|2008-11-28 03:30,28,604,604,604,604,3
20090901|2008-11-28 04:00,28,604,604,604,604,6
20090901|2008-11-28 05:00,28,604,604,604,604,2
20090901|2008-11-28 09:30,28,604,608,604,604.25,12
20090901|2008-11-28 10:30,28,602.5,602.5,602.5,602.5,3
20090901|2008-11-28 11:30,28,602.25,604,602.25,603.75,6
20090901|2008-12-01 09:30,1,591.25,591.25,587.75,587.75,5
20090901|2008-12-01 10:00,1,571,572.75,571,572.75,10
20090901|2008-12-01 10:30,1,572.5,575,572.5,575,17
20090901|2008-12-01 12:00,1,576,576,576,576,7
20090901|2008-12-01 13:00,1,573,578,573,577.5,24
20090901|2008-12-01 18:00,2,577.25,578,577.25,578,5
20090901|2008-12-02 09:30,2,579,581.25,571.75,571.75,13
20090901|2008-12-02 10:00,2,573.5,573.5,573.25,573.25,2
20090901|2008-12-02 10:30,2,576,576.75,574,576.75,7
20090901|2008-12-02 11:00,2,579.25,579.25,579.25,579.25,3
20090901|2008-12-02 11:30,2,577,577,576.75,576.75,34
20090901|2008-12-02 12:00,2,576.25,576.25,576.25,576.25,1
20090901|2008-12-02 12:30,2,572.5,572.5,572.5,572.5,1
20090901|2008-12-02 13:00,2,573.75,576.5,573.75,576.5,9
20090901|2008-12-03 09:30,3,571,580.75,569.25,578,22
20090901|2008-12-03 10:00,3,580,580,580,580,2
20090901|2008-12-03 10:30,3,580,580,579.5,579.75,4
20090901|2008-12-03 11:30,3,578.75,578.75,577.75,578,4
20090901|2008-12-03 12:00,3,576.25,577,573.75,574,8
20090901|2008-12-03 12:30,3,570,570,570,570,3
20090901|2008-12-03 13:00,3,572,572,568,568,5
20090901|2008-12-03 22:30,4,564,564,564,564,2
20090901|2008-12-04 03:00,4,562,562,562,562,2
20090901|2008-12-04 05:30,4,564,564,563.75,563.75,2
20090901|2008-12-04 09:30,4,560,560.75,549.75,551,141
20090901|2008-12-04 10:30,4,545.5,545.5,545.5,545.5,3
20090901|2008-12-04 11:00,4,545,545,539.25,539.25,9
20090901|2008-12-04 11:30,4,541.25,541.25,539,539.25,27
20090901|2008-12-04 12:00,4,540,540,540,540,25
20090901|2008-12-04 12:30,4,538.75,542.5,538.75,542.5,7
20090901|2008-12-04 13:00,4,540.75,540.75,534.5,534.5,17
20090901|2008-12-04 18:00,5,533.75,534.5,530,531.25,13
20090901|2008-12-04 19:30,5,531,531,530,530,7
20090901|2008-12-04 20:00,5,531,531,531,531,3
20090901|2008-12-05 02:30,5,530.25,530.25,530.25,530.25,7
20090901|2008-12-05 09:30,5,530,530,524,526.75,51
20090901|2008-12-05 10:00,5,526,526,526,526,1
20090901|2008-12-05 10:30,5,525.5,525.5,525.5,525.5,5
20090901|2008-12-05 11:00,5,527,527,527,527,8
20090901|2008-12-05 11:30,5,525.5,526,525.5,526,4
20090901|2008-12-05 12:00,5,523,523.5,522.75,522.75,19
20090901|2008-12-05 12:30,5,524.25,530,524.25,530,12
20090901|2008-12-05 13:00,5,524,527.5,524,527.5,2
20090901|2008-12-07 19:30,8,531.25,531.25,531.25,531.25,1
20090901|2008-12-08 00:30,8,532,532,532,532,1
20090901|2008-12-08 02:30,8,540.75,540.75,540.75,540.75,1
20090901|2008-12-08 09:30,8,548.25,548.25,545.5,545.75,7
20090901|2008-12-08 10:00,8,549,549,544.5,544.5,6
20090901|2008-12-08 10:30,8,542,542,540,540,11
20090901|2008-12-08 11:00,8,540,541.25,538.75,541.25,81
20090901|2008-12-08 11:30,8,540,540,539.5,539.5,3
20090901|2008-12-08 12:30,8,538,538,535.75,535.75,6
20090901|2008-12-08 13:00,8,539.75,539.75,539.75,539.75,3
20090901|2008-12-08 23:00,9,538.75,539,538,538,10
20090901|2008-12-09 09:30,9,539,544,539,544,19
20090901|2008-12-09 10:00,9,542,542.5,540.25,540.25,5
20090901|2008-12-09 10:30,9,543.5,543.5,543.5,543.5,3
20090901|2008-12-09 11:00,9,548.25,548.25,545.5,545.5,44
20090901|2008-12-09 11:30,9,545.5,547,544.25,546.5,91
20090901|2008-12-09 12:00,9,545.25,545.25,543,544.25,16
20090901|2008-12-09 12:30,9,541.75,543,541.75,543,5
20090901|2008-12-10 09:30,10,548.25,549.25,545,545,17
20090901|2008-12-10 10:30,10,549.5,553.25,549.25,551,59
20090901|2008-12-10 11:00,10,551.5,556.25,551.5,554,76
20090901|2008-12-10 11:30,10,552.75,553.75,552.75,553.75,21
20090901|2008-12-10 12:00,10,554.5,556.25,554.5,556.25,26
20090901|2008-12-10 12:30,10,556.5,558.75,553,553,29
20090901|2008-12-10 13:00,10,553.5,556.25,551.5,556.25,8
20090901|2008-12-10 23:30,11,551.5,551.5,551.5,551.5,1
20090901|2008-12-11 09:30,11,555.75,561.25,552.25,558.25,61
20090901|2008-12-11 10:00,11,557,557,554.5,556.5,4
20090901|2008-12-11 11:00,11,563.5,563.5,563.5,563.5,1
20090901|2008-12-11 11:30,11,562,562.5,562,562.5,21
20090901|2008-12-11 12:00,11,563.25,563.25,563.25,563.25,5
20090901|2008-12-11 18:30,12,545,545,545,545,5
20090901|2008-12-11 21:00,12,549.5,549.5,548.75,548.75,2
20090901|2008-12-12 09:30,12,539.75,544.75,539.75,544.75,11
20090901|2008-12-12 10:00,12,543.5,544.5,543,544.5,4
20090901|2008-12-12 10:30,12,548.75,551,548.75,551,8
20090901|2008-12-12 11:00,12,549.25,557.75,549.25,557,15
20090901|2008-12-12 11:30,12,561.75,578.25,561.75,570.75,28
20090901|2008-12-12 12:00,12,569.25,569.25,567.25,567.25,4
20090901|2008-12-12 12:30,12,566.5,566.5,561,561,15
20090901|2008-12-12 13:00,12,563.75,569,558.5,558.5,17
20090901|2008-12-15 09:30,15,579.25,579.5,575,575,6
20090901|2008-12-15 10:00,15,570,573.5,569.75,573.5,23
20090901|2008-12-15 10:30,15,572,573.5,572,573.5,26
20090901|2008-12-15 11:00,15,572.25,573,572.25,572.5,14
20090901|2008-12-15 11:30,15,571.75,571.75,571.75,571.75,9
20090901|2008-12-15 12:00,15,568.75,569.75,568.5,569.75,11
20090901|2008-12-15 12:30,15,572,573,572,573,13
20090901|2008-12-15 13:00,15,573,573.75,564.75,564.75,11
20090901|2008-12-15 18:00,16,566,566,566,566,1
20090901|2008-12-16 04:00,16,565,565,565,565,5
20090901|2008-12-16 04:30,16,566,567,566,567,11
20090901|2008-12-16 09:30,16,570,574,569.75,572.25,31
20090901|2008-12-16 10:00,16,575.25,579.5,575.25,575.75,101
20090901|2008-12-16 10:30,16,582.25,588.5,581.75,585,69
20090901|2008-12-16 11:00,16,583.5,594.25,583.5,592,146
20090901|2008-12-16 11:30,16,592,592,589,591.5,13
20090901|2008-12-16 12:30,16,591.75,591.75,590.25,590.25,3
20090901|2008-12-16 13:00,16,591,592,588.25,588.25,18
20090901|2008-12-16 18:00,17,595,595,595,595,8
20090901|2008-12-17 09:30,17,595,602.25,595,598.75,41
20090901|2008-12-17 10:00,17,594.25,594.25,592.25,592.25,5
20090901|2008-12-17 10:30,17,590,592.25,590,592.25,41
20090901|2008-12-17 11:00,17,595,599.25,595,599.25,9
20090901|2008-12-17 11:30,17,595,597.25,595,597.25,5
20090901|2008-12-17 12:00,17,595.75,599.75,595.75,599,56
20090901|2008-12-17 12:30,17,599,601,599,599,56
20090901|2008-12-17 13:00,17,599.5,605.5,599.5,605.5,13
20090901|2008-12-17 18:00,18,603,603,603,603,6
20090901|2008-12-18 09:30,18,610,610.5,610,610.5,5
20090901|2008-12-18 10:00,18,609,609,599.75,603.5,32
20090901|2008-12-18 10:30,18,604,607.25,602.75,607,22
20090901|2008-12-18 11:00,18,610,610.25,610,610.25,5
20090901|2008-12-18 11:30,18,607,609.5,607,609.5,14
20090901|2008-12-18 12:00,18,609.25,611.5,608.75,609,66
20090901|2008-12-18 12:30,18,608.75,609,608,609,57
20090901|2008-12-18 13:00,18,609.5,617.25,609.5,617.25,10
20090901|2008-12-18 18:00,19,611,611,611,611,5
20090901|2008-12-18 18:30,19,611.5,611.5,611.5,611.5,3
20090901|2008-12-19 05:30,19,604,604,604,604,20
20090901|2008-12-19 09:30,19,604,610.5,604,608,45
20090901|2008-12-19 10:00,19,607.25,608.75,607.25,607.25,18
20090901|2008-12-19 10:30,19,607.5,609,606.5,607.25,61
20090901|2008-12-19 11:00,19,607,608.25,605.75,608.25,17
20090901|2008-12-19 11:30,19,606.5,607,606.5,607,8
20090901|2008-12-19 12:00,19,606,606,606,606,1
20090901|2008-12-19 12:30,19,606.75,608,606.75,608,2
20090901|2008-12-19 13:00,19,612,612,605.75,609.5,9
20090901|2008-12-21 18:00,22,604.5,604.5,604,604,5
20090901|2008-12-22 09:30,22,610,610.75,607.75,607.75,20
20090901|2008-12-22 10:00,22,607,608.75,606,606.75,14
20090901|2008-12-22 10:30,22,607.25,610.25,607,610.25,16
20090901|2008-12-22 11:00,22,607.25,607.25,607,607,3
20090901|2008-12-22 11:30,22,605.25,608,605.25,608,7
20090901|2008-12-22 12:00,22,609,609,609,609,3
20090901|2008-12-22 12:30,22,608.75,611,608.75,611,36
20090901|2008-12-22 13:00,22,611,614.75,611,614.75,64
20090901|2008-12-22 18:00,23,613.75,613.75,613.5,613.5,9
20090901|2008-12-23 09:30,23,601.75,602,600.5,602,9
20090901|2008-12-23 10:00,23,604.5,609,604.5,609,2
20090901|2008-12-23 10:30,23,605,605.25,605,605.25,3
20090901|2008-12-23 11:00,23,605.25,605.25,605,605,2
20090901|2008-12-23 12:00,23,612,616.5,612,616,27
20090901|2008-12-23 12:30,23,619.25,623,617.5,618,25
20090901|2008-12-23 13:00,23,620,621.25,620,621.25,3
20090901|2008-12-23 18:00,24,619.5,619.5,619,619,3
20090901|2008-12-23 18:30,24,619.5,619.5,619.5,619.5,2
20090901|2008-12-24 09:30,24,619.25,625,619.25,625,10
20090901|2008-12-24 10:30,24,622.5,622.5,622.25,622.25,4
20090901|2008-12-24 11:00,24,624.25,624.25,624,624,4
20090901|2008-12-24 11:30,24,625,628.25,625,628.25,17
20090901|2008-12-26 09:30,26,636,645,636,645,19
20090901|2008-12-26 10:30,26,640.25,640.25,640.25,640.25,1
20090901|2008-12-26 11:00,26,640.25,640.25,640.25,640.25,1
20090901|2008-12-26 12:00,26,641,644,641,644,2
20090901|2008-12-26 12:30,26,640.5,640.5,640.5,640.5,2
20090901|2008-12-26 13:00,26,643,643,640.75,640.75,6
20090901|2008-12-29 09:30,29,655.75,657.25,655,656.5,19
20090901|2008-12-29 10:00,29,657.25,658.5,655.5,655.5,5
20090901|2008-12-29 10:30,29,654,654.5,649.5,650,8
20090901|2008-12-29 11:00,29,650.75,650.75,643,643,31
20090901|2008-12-29 11:30,29,639,639,635,635,8
20090901|2008-12-29 12:00,29,635.75,635.75,635.5,635.5,4
20090901|2008-12-29 12:30,29,638.75,644.25,638.75,640,8
20090901|2008-12-29 13:00,29,635.25,636.25,635.25,636.25,8
20090901|2008-12-29 18:00,30,635,635,635,635,4
20090901|2008-12-30 09:30,30,636,637.5,629.25,636.75,39
20090901|2008-12-30 10:00,30,634.75,640.5,634.75,639.75,12
20090901|2008-12-30 10:30,30,639.75,639.75,638.5,638.5,9
20090901|2008-12-30 11:00,30,643.75,645.5,643.75,644.25,15
20090901|2008-12-30 11:30,30,640.25,640.25,640.25,640.25,3
20090901|2008-12-30 12:00,30,639.75,640,638.5,639,10
20090901|2008-12-30 12:30,30,642.5,644,641,644,19
20090901|2008-12-30 13:00,30,643.5,650,643.5,646,27
20090901|2008-12-30 18:00,31,646,646,645.25,645.25,11
20090901|2008-12-31 09:30,31,639,644.5,639,644.5,5
20090901|2008-12-31 10:00,31,642,642,640.5,640.75,6
20090901|2008-12-31 10:30,31,640,640.25,639,640,40
20090901|2008-12-31 11:00,31,641,641,640,640,2
20090901|2008-12-31 12:00,31,642,646.5,642,645.5,20
20090901|2008-12-31 12:30,31,647,647.75,641,646.5,32
20090901|2008-12-31 13:00,31,644,655.75,644,655.75,23
20090901|2009-01-02 09:30,2,656.5,656.5,636.75,644.75,44
20090901|2009-01-02 10:00,2,652.25,654.5,652.25,654.25,9
20090901|2009-01-02 10:30,2,656.25,656.25,652.5,655,13
20090901|2009-01-02 11:00,2,652.25,653.25,646.5,649.25,27
20090901|2009-01-02 11:30,2,646.5,649.25,646,646,18
20090901|2009-01-02 12:30,2,648.5,648.5,645,645,5
20090901|2009-01-02 13:00,2,643.75,655.75,643.5,650.75,39
20090901|2009-01-05 09:30,5,646.25,646.5,641.5,645.5,21
20090901|2009-01-05 10:30,5,646.75,646.75,646.75,646.75,3
20090901|2009-01-05 11:00,5,645,650.75,645,650.75,11
20090901|2009-01-05 11:30,5,650.5,652,650.5,652,2
20090901|2009-01-05 12:00,5,654.75,654.75,651.5,654.25,16
20090901|2009-01-05 12:30,5,651.25,654,651,654,31
20090901|2009-01-05 13:00,5,655.5,662.25,655.5,659.75,32
20090901|2009-01-06 09:30,6,665,681.25,664,671,82
20090901|2009-01-06 10:00,6,671,675.25,670.75,670.75,26
20090901|2009-01-06 10:30,6,674.25,679,674.25,679,21
20090901|2009-01-06 11:00,6,677.25,686.75,677.25,685.5,9
20090901|2009-01-06 11:30,6,683.5,688.25,683.25,685.75,26
20090901|2009-01-06 12:00,6,685.75,688.75,683.25,683.25,24
20090901|2009-01-06 12:30,6,683.25,685.75,683,685.75,14
20090901|2009-01-06 13:00,6,683,689.5,682.75,688.5,16
20090901|2009-01-06 18:00,7,684,685,684,685,4
20090901|2009-01-06 18:30,7,689,690,689,690,3
20090901|2009-01-07 03:00,7,680,680,680,680,3
20090901|2009-01-07 05:30,7,680,680,680,680,1
20090901|2009-01-07 09:30,7,675.75,675.75,668,672,14
20090901|2009-01-07 10:00,7,671.25,673.5,671.25,672.25,20
20090901|2009-01-07 10:30,7,672.25,673,671,673,198
20090901|2009-01-07 11:00,7,669.5,669.5,669.5,669.5,3
20090901|2009-01-07 11:30,7,667.25,667.25,666,666.5,11
20090901|2009-01-07 12:00,7,664.25,664.25,664.25,664.25,1
20090901|2009-01-07 12:30,7,669.5,669.5,667,667,4
20090901|2009-01-07 13:00,7,666.75,666.75,654,654.25,19
20090901|2009-01-08 09:30,8,648,653.5,641.75,652.75,105
20090901|2009-01-08 10:00,8,651,656.5,650.5,656.5,45
20090901|2009-01-08 10:30,8,656.5,657.75,653.25,656.25,82
20090901|2009-01-08 11:00,8,656,659.5,656,659.5,42
20090901|2009-01-08 11:30,8,659.75,662.75,659.75,660.75,13
20090901|2009-01-08 12:00,8,660,660.75,660,660,14
20090901|2009-01-08 12:30,8,660,660,658,658,5
20090901|2009-01-08 13:00,8,654.25,656.75,653,656.75,9
20090901|2009-01-08 18:00,9,660,660,660,660,1
20090901|2009-01-08 18:30,9,660,660,660,660,3
20090901|2009-01-08 19:00,9,661,661,661,661,1
20090901|2009-01-09 09:30,9,662,670,662,665.5,12
20090901|2009-01-09 10:00,9,664,666.25,662,665.75,25
20090901|2009-01-09 10:30,9,666.5,669.5,666.5,668,36
20090901|2009-01-09 11:00,9,667.5,667.5,665.25,665.25,24
20090901|2009-01-09 11:30,9,665.75,667.25,663.25,665.25,48
20090901|2009-01-09 12:00,9,664.75,667.75,664,667.75,16
20090901|2009-01-09 12:30,9,667.75,675,667.75,670.5,44
20090901|2009-01-09 13:00,9,669,673.5,667.25,673.5,30
20090901|2009-01-11 21:30,12,680,680,680,680,2
20090901|2009-01-12 09:30,12,630,652.75,624.5,625.75,74
20090901|2009-01-12 10:00,12,627.5,627.5,622.75,626,16
20090901|2009-01-12 10:30,12,626,626,624,624,3
20090901|2009-01-12 11:00,12,622,622,616,616,18
20090901|2009-01-12 11:30,12,617.75,618.75,617.75,618.75,2
20090901|2009-01-12 12:00,12,618.5,618.5,617,617,2
20090901|2009-01-12 12:30,12,614.25,614.5,614.25,614.5,3
20090901|2009-01-12 13:00,12,614.25,614.75,614.25,614.5,9
20090901|2009-01-12 23:30,13,613.75,613.75,613.75,613.75,1
20090901|2009-01-13 09:30,13,613.25,626.25,612.75,623.5,38
20090901|2009-01-13 10:00,13,627.5,634.75,627.5,632,33
20090901|2009-01-13 10:30,13,625.75,625.75,625.75,625.75,2
20090901|2009-01-13 11:30,13,617,617,617,617,3
20090901|2009-01-13 12:00,13,618.25,618.25,618.25,618.25,1
20090901|2009-01-13 12:30,13,620.25,621.25,620.25,621.25,2
20090901|2009-01-13 13:00,13,617.25,617.25,613,613.5,11
20090901|2009-01-14 09:30,14,615.5,615.5,606,606.5,17
20090901|2009-01-14 10:00,14,606.75,619,606.5,617.5,15
20090901|2009-01-14 10:30,14,623.5,623.5,620,620,5
20090901|2009-01-14 12:30,14,619.75,620,619.75,619.75,6
20090901|2009-01-14 13:00,14,611.75,611.75,611.75,611.75,1
20090901|2009-01-15 09:30,15,614.75,619.5,610.75,619.5,23
20090901|2009-01-15 10:00,15,610.25,618,608.5,618,20
20090901|2009-01-15 10:30,15,619.75,620,616.5,616.75,5
20090901|2009-01-15 11:00,15,616,616,613.5,614,51
20090901|2009-01-15 11:30,15,612,612,612,612,20
20090901|2009-01-15 12:00,15,613.25,615,613,613,43
20090901|2009-01-15 12:30,15,615,616,614,616,19
20090901|2009-01-15 13:00,15,613,613,613,613,5
20090901|2009-01-15 18:30,16,617,617,617,617,5
20090901|2009-01-15 19:00,16,617,617,617,617,5
20090901|2009-01-16 09:30,16,625,630,625,627,15
20090901|2009-01-16 10:00,16,629.25,629.25,626.5,626.75,7
20090901|2009-01-16 11:30,16,627.5,627.5,624.5,625,4
20090901|2009-01-16 12:00,16,623.5,623.5,622.5,622.5,5
20090901|2009-01-16 12:30,16,625,625,624.5,624.5,2
20090901|2009-01-16 13:00,16,625.5,628,624,628,7
20090901|2009-01-19 18:00,20,633,633,633,633,1
20090901|2009-01-20 09:30,20,623,626.5,620.25,626.5,10
20090901|2009-01-20 10:00,20,620,620,611.75,611.75,13
20090901|2009-01-20 10:30,20,612,615.5,612,615.5,10
20090901|2009-01-20 12:00,20,609.5,609.5,608.25,609.5,34
20090901|2009-01-20 12:30,20,608.5,608.5,596,602.25,19
20090901|2009-01-20 13:00,20,600,600,594.75,597,15
20090901|2009-01-20 18:00,21,600,600,598.75,598.75,30
20090901|2009-01-21 09:30,21,602.75,608,600,606.25,60
20090901|2009-01-21 10:00,21,605.5,606,605.5,605.75,9
20090901|2009-01-21 10:30,21,607.25,607.25,605.75,605.75,7
20090901|2009-01-21 11:00,21,603.75,603.75,603.75,603.75,3
20090901|2009-01-21 11:30,21,606,606.5,606,606.5,22
20090901|2009-01-21 12:00,21,606.75,615,606.75,615,25
20090901|2009-01-21 13:00,21,613.75,618.5,613.75,618.5,6
20090901|2009-01-22 09:30,22,612.75,612.75,609.5,609.5,4
20090901|2009-01-22 10:00,22,608.75,611,608.75,610.25,15
20090901|2009-01-22 10:30,22,610.75,612,610.5,612,49
20090901|2009-01-22 11:00,22,613.5,613.5,613.5,613.5,7
20090901|2009-01-22 11:30,22,614,618.25,614,615.5,16
20090901|2009-01-22 12:00,22,613.25,613.25,611.5,611.5,9
20090901|2009-01-22 12:30,22,613.5,613.75,613.5,613.75,3
20090901|2009-01-22 13:00,22,614.5,614.5,614.5,614.5,1
20090901|2009-01-23 09:30,23,607,617.25,605.5,616,65
20090901|2009-01-23 10:00,23,617,639,617,634.5,57
20090901|2009-01-23 10:30,23,633.5,634,629.75,629.75,10
20090901|2009-01-23 11:00,23,631,631,631,631,3
20090901|2009-01-23 11:30,23,632.75,632.75,632.75,632.75,1
20090901|2009-01-23 12:00,23,634.5,637,634.5,635,23
20090901|2009-01-23 12:30,23,635.5,640,635.25,637,10
20090901|2009-01-23 13:00,23,633,633,626.75,626.75,3
20090901|2009-01-26 03:00,26,630.25,630.5,630.25,630.5,10
20090901|2009-01-26 09:30,26,643,655.5,643,654,41
20090901|2009-01-26 10:00,26,654,654,650,652.75,7
20090901|2009-01-26 10:30,26,653,653,651.5,652,8
20090901|2009-01-26 11:00,26,651,651,638.25,638.25,15
20090901|2009-01-26 11:30,26,639.5,639.5,639.5,639.5,1
20090901|2009-01-26 12:00,26,636.5,636.5,636.5,636.5,2
20090901|2009-01-26 12:30,26,638.75,643.5,638.75,643.5,8
20090901|2009-01-26 13:00,26,637.25,638,637,637,6
20090901|2009-01-27 02:30,27,643.75,643.75,643.75,643.75,5
20090901|2009-01-27 03:30,27,643.25,643.25,643.25,643.25,15
20090901|2009-01-27 09:30,27,636,636,628,628,13
20090901|2009-01-27 10:00,27,632,632,631.25,631.25,3
20090901|2009-01-27 11:00,27,632.75,636.75,632.75,636.75,11
20090901|2009-01-27 11:30,27,639,639.5,639,639.5,4
20090901|2009-01-27 12:00,27,632.5,632.5,632.5,632.5,3
20090901|2009-01-27 12:30,27,631.25,631.25,631,631,4
20090901|2009-01-27 13:00,27,630.75,630.75,630,630,8
20090901|2009-01-27 23:30,28,628.75,628.75,628.5,628.5,5
20090901|2009-01-28 09:30,28,629,639.25,629,639.25,11
20090901|2009-01-28 10:00,28,635.25,636,633.25,636,9
20090901|2009-01-28 10:30,28,637,640.25,637,640.25,5
20090901|2009-01-28 11:00,28,642.75,642.75,641.5,641.5,3
20090901|2009-01-28 11:30,28,640,640,640,640,1
20090901|2009-01-28 12:00,28,642,642,642,642,1
20090901|2009-01-28 12:30,28,645,645,645,645,1
20090901|2009-01-28 13:00,28,643.25,643.25,642.5,642.5,12
20090901|2009-01-29 04:00,29,634,634,634,634,5
20090901|2009-01-29 09:30,29,632.5,634.75,628.25,628.25,23
20090901|2009-01-29 10:00,29,627.25,627.25,621.25,624,60
20090901|2009-01-29 10:30,29,626,628,626,626.75,73
20090901|2009-01-29 11:00,29,627,627,624.25,625.5,47
20090901|2009-01-29 11:30,29,626.5,626.5,626.5,626.5,1
20090901|2009-01-29 12:00,29,626,626,626,626,25
20090901|2009-01-29 12:30,29,626,627,626,626.5,53
20090901|2009-01-29 13:00,29,625,628.75,624.5,628.75,10
20090901|2009-01-29 18:00,30,628,628,628,628,5
20090901|2009-01-29 18:30,30,628,628,628,628,7
20090901|2009-01-29 19:00,30,628,628,628,628,3
20090901|2009-01-30 03:30,30,624,624,624,624,5
20090901|2009-01-30 09:30,30,624,627.5,620,627.5,33
20090901|2009-01-30 10:00,30,630,630,630,630,6
20090901|2009-01-30 12:30,30,625.75,625.75,624,624,7
20090901|2009-01-30 13:00,30,620,620,615,616.75,62
20090901|2009-02-02 09:30,2,610,610,601.5,604.5,69
20090901|2009-02-02 10:00,2,600.5,600.5,600.5,600.5,3
20090901|2009-02-02 10:30,2,603.5,606.5,603.5,606.5,13
20090901|2009-02-02 11:00,2,608.75,615,608.75,613.75,21
20090901|2009-02-02 11:30,2,615.25,615.25,615.25,615.25,6
20090901|2009-02-02 12:00,2,610.25,610.5,610,610,6
20090901|2009-02-02 12:30,2,612,612,612,612,3
20090901|2009-02-02 13:00,2,618.25,618.25,610,610,14
20090901|2009-02-02 18:00,3,611.5,614.25,611.5,614.25,15
20090901|2009-02-02 18:30,3,612.25,612.25,612.25,612.25,3
20090901|2009-02-03 04:30,3,607,607,607,607,9
20090901|2009-02-03 09:30,3,605.5,607.25,602.25,607.25,112
20090901|2009-02-03 10:00,3,607,607,605.75,605.75,4
20090901|2009-02-03 10:30,3,607,608,605.75,606,80
20090901|2009-02-03 11:00,3,606,607.25,605.5,605.75,107
20090901|2009-02-03 11:30,3,605.5,605.5,604.25,604.25,3
20090901|2009-02-03 12:00,3,604,604,602.25,602.75,9
20090901|2009-02-03 12:30,3,602,602,600.25,600.75,6
20090901|2009-02-03 13:00,3,605,606.25,600,600,10
20090901|2009-02-03 18:30,4,602.25,602.25,602,602,4
20090901|2009-02-04 04:30,4,610,610,610,610,4
20090901|2009-02-04 09:30,4,605.75,606.75,603,604,24
20090901|2009-02-04 10:00,4,601.25,601.25,592,594.25,27
20090901|2009-02-04 10:30,4,593,593.25,591,592.5,30
20090901|2009-02-04 11:30,4,590.5,591.5,590.5,590.75,11
20090901|2009-02-04 12:00,4,592,592,592,592,1
20090901|2009-02-04 12:30,4,593.75,595.25,593.75,595.25,3
20090901|2009-02-04 13:00,4,595,595,595,595,7
20090901|2009-02-05 09:30,5,597.75,606.25,597.25,606.25,24
20090901|2009-02-05 10:00,5,610,612.25,610,610.25,9
20090901|2009-02-05 10:30,5,609,609,606,607.25,21
20090901|2009-02-05 11:00,5,610.75,610.75,610.75,610.75,1
20090901|2009-02-05 11:30,5,608,608,606.75,607.5,16
20090901|2009-02-05 12:00,5,612.5,615.25,612.5,612.75,12
20090901|2009-02-05 12:30,5,613.5,613.5,613.5,613.5,3
20090901|2009-02-05 13:00,5,614.5,614.75,609.25,609.25,5
20090901|2009-02-05 20:30,6,611.5,611.5,611.5,611.5,1
20090901|2009-02-06 00:30,6,612.5,612.5,612.5,612.5,1
20090901|2009-02-06 09:30,6,614.25,618,607.75,610.75,46
20090901|2009-02-06 11:00,6,610.5,610.5,608,608.5,27
20090901|2009-02-06 11:30,6,605.25,605.25,605.25,605.25,1
20090901|2009-02-06 13:00,6,615,615,615,615,1
20090901|2009-02-08 18:00,9,610,610,610,610,1
20090901|2009-02-08 19:30,9,609,609,609,609,1
20090901|2009-02-09 09:30,9,616.5,624,616.5,622,20
20090901|2009-02-09 10:00,9,622,625.75,621,621.75,29
20090901|2009-02-09 10:30,9,621.5,621.5,616.5,618,6
20090901|2009-02-09 11:00,9,618.25,618.25,618.25,618.25,1
20090901|2009-02-09 11:30,9,621.5,621.5,620.75,620.75,2
20090901|2009-02-09 12:00,9,619.5,622.5,619.5,622.5,3
20090901|2009-02-09 12:30,9,624.25,624.25,616.5,616.5,11
20090901|2009-02-10 09:30,10,613.5,613.5,595.5,602.25,79
20090901|2009-02-10 10:00,10,600.75,600.75,599,599,4
20090901|2009-02-10 10:30,10,602.5,602.5,602.5,602.5,10
20090901|2009-02-10 11:00,10,604,604,604,604,1
20090901|2009-02-10 11:30,10,605,608.5,604.75,608.5,8
20090901|2009-02-10 12:00,10,604,604,604,604,3
20090901|2009-02-10 12:30,10,606.25,607,606,607,5
20090901|2009-02-10 13:00,10,606,607,606,607,5
20090901|2009-02-11 09:30,11,604,606.25,604,604.5,11
20090901|2009-02-11 10:00,11,600.25,600.75,598,600.25,198
20090901|2009-02-11 10:30,11,600.25,600.5,599.25,600.5,100
20090901|2009-02-11 11:00,11,601.5,601.5,600,600.25,22
20090901|2009-02-11 11:30,11,601,601.75,599.5,599.5,26
20090901|2009-02-11 12:00,11,598.5,600,598,598,13
20090901|2009-02-11 12:30,11,595.75,597.25,594.25,594.75,87
20090901|2009-02-11 13:00,11,596.5,596.5,592.5,592.75,51
20090901|2009-02-12 09:30,12,592.5,594.5,592.5,594.25,41
20090901|2009-02-12 10:00,12,596.5,596.75,596.5,596.75,6
20090901|2009-02-12 11:00,12,595,595,595,595,1
20090901|2009-02-12 11:30,12,596.25,596.25,596.25,596.25,1
20090901|2009-02-12 12:30,12,592,595,592,595,31
20090901|2009-02-12 13:00,12,594,594,588,588,22
20090901|2009-02-13 09:30,13,593.25,594.5,590.5,594.5,21
20090901|2009-02-13 10:00,13,593,593,592.5,592.5,6
20090901|2009-02-13 10:30,13,590.25,590.25,588,588,8
20090901|2009-02-13 11:00,13,587.25,587.25,587,587,4
20090901|2009-02-13 11:30,13,588.25,588.25,586,586,5
20090901|2009-02-13 12:00,13,588,588,587.5,587.5,12
20090901|2009-02-13 12:30,13,587.5,587.5,586.75,587.25,21
20090901|2009-02-13 13:00,13,586.25,586.75,585,585,7
20090901|2009-02-17 05:00,17,580,580,580,580,8
20090901|2009-02-17 05:30,17,580,580,580,580,2
20090901|2009-02-17 09:30,17,574.5,575,567.25,570.25,105
20090901|2009-02-17 10:00,17,569.25,569.25,569.25,569.25,3
20090901|2009-02-17 10:30,17,571.5,573,571.5,572.5,23
20090901|2009-02-17 11:00,17,572,573,572,573,10
20090901|2009-02-17 11:30,17,571.75,571.75,569.75,569.75,18
20090901|2009-02-17 12:00,17,567.25,567.25,566.25,566.25,10
20090901|2009-02-17 12:30,17,566,566,563,563,55
20090901|2009-02-17 13:00,17,561.75,564.5,561.75,564.5,18
20090901|2009-02-18 03:30,18,561,561,561,561,2
20090901|2009-02-18 04:00,18,560,560,560,560,4
20090901|2009-02-18 04:30,18,560,560,560,560,14
20090901|2009-02-18 05:00,18,560,560,560,560,12
20090901|2009-02-18 09:30,18,560,564.25,560,563.75,21
20090901|2009-02-18 10:00,18,564.25,564.25,564.25,564.25,1
20090901|2009-02-18 10:30,18,561.5,561.5,559.25,559.5,23
20090901|2009-02-18 11:00,18,560.75,561.25,560.5,561.25,22
20090901|2009-02-18 12:00,18,560.25,560.25,560.25,560.25,2
20090901|2009-02-18 12:30,18,560.25,560.25,559.5,559.5,6
20090901|2009-02-18 13:00,18,558.75,558.75,558.75,558.75,3
20090901|2009-02-18 18:00,19,557.25,557.25,557.25,557.25,1
20090901|2009-02-19 09:30,19,562.75,566,562.75,563.25,20
20090901|2009-02-19 10:00,19,566,566.5,565.75,566.5,32
20090901|2009-02-19 10:30,19,567,570.25,565,565,43
20090901|2009-02-19 11:00,19,565.25,565.25,565.25,565.25,1
20090901|2009-02-19 11:30,19,566.25,570.25,566.25,569,11
20090901|2009-02-19 12:00,19,570.25,570.25,568,568,3
20090901|2009-02-19 12:30,19,567,568.25,567,567,4
20090901|2009-02-19 13:00,19,566,567.25,565,567.25,16
20090901|2009-02-19 18:00,20,570,570,570,570,1
20090901|2009-02-20 04:00,20,565.25,565.25,565.25,565.25,10
20090901|2009-02-20 09:30,20,565,565,558.75,561.25,20
20090901|2009-02-20 10:00,20,558.75,558.75,550.5,550.5,40
20090901|2009-02-20 10:30,20,551.25,557.5,551.25,556.25,28
20090901|2009-02-20 11:00,20,557.5,558.75,557.5,558.75,7
20090901|2009-02-20 11:30,20,558,558,557.5,557.5,4
20090901|2009-02-20 12:00,20,557,557.25,557,557,5
20090901|2009-02-20 12:30,20,557.5,560.75,557.5,560.75,16
20090901|2009-02-20 13:00,20,560.5,565.75,560.5,565.75,9
20090901|2009-02-23 09:30,23,567.25,569.5,559,559,37
20090901|2009-02-23 10:00,23,558.5,558.75,558.5,558.75,6
20090901|2009-02-23 10:30,23,558.75,558.75,558.75,558.75,2
20090901|2009-02-23 11:00,23,558,558,558,558,4
20090901|2009-02-23 11:30,23,558,558,557.5,557.5,20
20090901|2009-02-23 12:00,23,561.25,561.25,559,559,9
20090901|2009-02-23 13:00,23,556,558,556,558,6
20090901|2009-02-23 21:00,24,553,553,553,553,15
20090901|2009-02-24 09:30,24,553,555.75,553,555.75,13
20090901|2009-02-24 10:00,24,553.5,553.5,552,552,7
20090901|2009-02-24 10:30,24,554,554,554,554,2
20090901|2009-02-24 11:00,24,554,556.25,554,555.5,88
20090901|2009-02-24 11:30,24,557,559,557,559,9
20090901|2009-02-24 12:00,24,559.5,560.5,558,560.5,12
20090901|2009-02-24 12:30,24,560.75,561,560.75,561,15
20090901|2009-02-24 13:00,24,561,564,561,564,28
20090901|2009-02-25 09:30,25,561.25,562,556.75,558.25,62
20090901|2009-02-25 10:00,25,556.75,566.25,556.5,566.25,76
20090901|2009-02-25 10:30,25,565.5,568,565.5,566,17
20090901|2009-02-25 11:00,25,566.25,567,566.25,566.25,10
20090901|2009-02-25 11:30,25,566.5,567.5,565.5,565.5,33
20090901|2009-02-25 12:00,25,567,570.25,567,570,55
20090901|2009-02-25 12:30,25,572.25,575,571.75,575,9
20090901|2009-02-25 13:00,25,572.25,573.5,570,573.5,29
20090901|2009-02-25 18:00,26,573.75,573.75,573.75,573.75,1
20090901|2009-02-26 02:30,26,570,570,568.75,568.75,25
20090901|2009-02-26 05:00,26,568.75,568.75,568.75,568.75,5
20090901|2009-02-26 09:30,26,570,579.5,570,578.5,70
20090901|2009-02-26 10:00,26,578.5,579,573.25,575,38
20090901|2009-02-26 10:30,26,572.75,572.75,572,572,3
20090901|2009-02-26 11:00,26,570.5,572.5,569,569.25,17
20090901|2009-02-26 11:30,26,568,568,567.25,567.25,7
20090901|2009-02-26 12:00,26,566.75,566.75,559.5,561,87
20090901|2009-02-26 12:30,26,563.5,563.5,563.5,563.5,3
20090901|2009-02-26 13:00,26,562.75,562.75,562.75,562.75,4
20090901|2009-02-27 09:30,27,554.75,562,554,559,35
20090901|2009-02-27 10:00,27,558.75,558.75,558.5,558.5,2
20090901|2009-02-27 10:30,27,557.75,558.5,555,555,12
20090901|2009-02-27 11:00,27,559,559,559,559,5
20090901|2009-02-27 11:30,27,559,559,558.75,558.75,11
20090901|2009-02-27 12:00,27,558.75,558.75,558.75,558.75,2
20090901|2009-02-27 12:30,27,559.25,559.25,557.75,558.25,21
20090901|2009-02-27 13:00,27,557,560.75,556.25,556.25,125
20090901|2009-03-01 18:00,2,556,556,555,555,3
20090901|2009-03-02 03:30,2,551.75,551.75,551.75,551.75,1
20090901|2009-03-02 05:00,2,550,550,550,550,56
20090901|2009-03-02 05:30,2,550,550,550,550,32
20090901|2009-03-02 09:30,2,550,550.5,544.75,545,101
20090901|2009-03-02 10:00,2,543.75,544,541,544,26
20090901|2009-03-02 10:30,2,543.5,543.5,540,540,33
20090901|2009-03-02 11:30,2,543.25,543.25,543.25,543.25,2
20090901|2009-03-02 12:00,2,543,543,542.5,543,67
20090901|2009-03-02 12:30,2,543.5,545,543.5,544.5,20
20090901|2009-03-02 13:00,2,546,547,542,542,28
20090901|2009-03-02 18:00,3,543,545,543,545,7
20090901|2009-03-03 09:30,3,543.75,545.75,542.25,542.25,67
20090901|2009-03-03 10:00,3,539.5,541,537,541,28
20090901|2009-03-03 10:30,3,540.5,540.5,535,535.25,69
20090901|2009-03-03 11:00,3,540,541.5,540,541.5,14
20090901|2009-03-03 12:30,3,537.25,539,537,539,9
20090901|2009-03-03 13:00,3,540,540,538.75,538.75,14
20090901|2009-03-04 09:30,4,543,558.75,543,558.75,74
20090901|2009-03-04 10:00,4,558,558,554.5,554.5,2
20090901|2009-03-04 10:30,4,555.5,557.5,555.5,557.5,14
20090901|2009-03-04 11:00,4,555.5,558,555.5,558,16
20090901|2009-03-04 11:30,4,558,558.75,555.75,555.75,50
20090901|2009-03-04 12:00,4,558.5,560.5,558.5,560,25
20090901|2009-03-04 12:30,4,559,559.5,558.25,559.5,12
20090901|2009-03-04 13:00,4,558,560,558,558.75,31
20090901|2009-03-04 18:00,5,559.75,560,559.75,560,3
20090901|2009-03-05 09:30,5,552.5,557.75,551,553.5,31
20090901|2009-03-05 10:00,5,553.5,554,548,550,60
20090901|2009-03-05 11:00,5,549.5,550.75,549.5,550.75,14
20090901|2009-03-05 11:30,5,551.75,551.75,551.75,551.75,1
20090901|2009-03-05 12:00,5,550.5,550.5,550.25,550.25,6
20090901|2009-03-05 12:30,5,550.5,550.5,550.5,550.5,2
20090901|2009-03-05 13:00,5,551,552,551,552,13
20090901|2009-03-05 20:30,6,551.25,551.25,551.25,551.25,1
20090901|2009-03-05 21:00,6,551.25,551.25,551.25,551.25,5
20090901|2009-03-06 09:30,6,558.25,559,555.75,558.25,22
20090901|2009-03-06 10:00,6,554.5,556.5,554.5,556.5,12
20090901|2009-03-06 10:30,6,558.75,564.25,558.75,564.25,9
20090901|2009-03-06 11:00,6,564.25,568.75,564.25,568.75,7
20090901|2009-03-06 11:30,6,565,565,563,563,9
20090901|2009-03-06 12:00,6,566.5,568.25,566.5,568.25,15
20090901|2009-03-06 12:30,6,568.5,568.5,567.25,567.25,5
20090901|2009-03-06 13:00,6,566.25,566.75,562.75,562.75,19
20090901|2009-03-08 18:00,9,570,572.75,569,569,51
20090901|2009-03-08 20:00,9,572.5,572.5,572.5,572.5,3
20090901|2009-03-08 20:30,9,572.5,575,572.5,575,3
20090901|2009-03-09 09:30,9,565.5,571.25,562,562,36
20090901|2009-03-09 10:00,9,560,560,556,557.75,27
20090901|2009-03-09 10:30,9,561.75,561.75,561.75,561.75,1
20090901|2009-03-09 11:00,9,562.25,562.25,561,561,8
20090901|2009-03-09 11:30,9,561,561,560,560,8
20090901|2009-03-09 12:00,9,558.5,559.75,558.5,559.75,20
20090901|2009-03-09 12:30,9,559.25,562.25,559.25,561.5,4
20090901|2009-03-09 13:00,9,561,561.75,559.25,559.25,30
20090901|2009-03-09 20:30,10,563,563,563,563,1
20090901|2009-03-10 05:30,10,561,561,561,561,4
20090901|2009-03-10 09:30,10,569.25,575,568.25,571.75,37
20090901|2009-03-10 10:00,10,571.75,575,571.75,573.25,13
20090901|2009-03-10 10:30,10,572.25,572.25,570.75,571.75,13
20090901|2009-03-10 11:00,10,573.25,574.25,573.25,574,12
20090901|2009-03-10 11:30,10,572.75,573.25,570.75,570.75,9
20090901|2009-03-10 12:00,10,571.25,571.25,571.25,571.25,2
20090901|2009-03-10 12:30,10,570.5,571,570.25,570.25,33
20090901|2009-03-10 13:00,10,570,570,568.5,568.5,8
20090901|2009-03-10 18:00,11,571.5,571.5,571.5,571.5,1
20090901|2009-03-10 18:30,11,571.5,571.5,571.5,571.5,1
20090901|2009-03-11 09:30,11,564.25,564.5,560.75,561,40
20090901|2009-03-11 10:00,11,564,564.75,563,563,25
20090901|2009-03-11 10:30,11,562,562,561.5,561.75,8
20090901|2009-03-11 11:00,11,561.75,561.75,557.75,557.75,19
20090901|2009-03-11 11:30,11,558.5,558.5,552.5,553.25,17
20090901|2009-03-11 12:00,11,552.75,552.75,549,549.5,8
20090901|2009-03-11 12:30,11,547.25,547.25,543.75,543.75,17
20090901|2009-03-11 13:00,11,543.75,545.75,543.75,544,17
20090901|2009-03-12 09:30,12,548,553.5,547.5,552.75,40
20090901|2009-03-12 10:00,12,553.75,553.75,552,552,4
20090901|2009-03-12 10:30,12,552.25,552.25,550.5,551.5,7
20090901|2009-03-12 11:00,12,553.25,553.5,553.25,553.5,4
20090901|2009-03-12 11:30,12,559.5,562.25,558,562,19
20090901|2009-03-12 12:00,12,560.5,560.5,558.75,559.25,8
20090901|2009-03-12 12:30,12,559.25,560.25,559,560.25,41
20090901|2009-03-12 13:00,12,561.5,563,561.25,563,31
20090901|2009-03-12 18:00,13,562,562,562,562,3
20090901|2009-03-13 09:30,13,562,564.25,555.5,555.5,19
20090901|2009-03-13 10:00,13,555.25,555.25,554.25,554.5,5
20090901|2009-03-13 10:30,13,554.5,554.5,554.5,554.5,1
20090901|2009-03-13 12:00,13,553.25,554,553.25,554,8
20090901|2009-03-13 12:30,13,554.75,555,554,554,4
20090901|2009-03-13 13:00,13,554,555.25,554,555,38
20090901|2009-03-15 18:00,16,552.25,552.25,552.25,552.25,10
20090901|2009-03-15 18:30,16,552.5,552.5,552.5,552.5,5
20090901|2009-03-15 21:30,16,560,560,560,560,1
20090901|2009-03-16 02:00,16,560,560,560,560,3
20090901|2009-03-16 09:30,16,560,574.5,559.5,574,45
20090901|2009-03-16 10:00,16,574,574,572,573.5,68
20090901|2009-03-16 10:30,16,573.5,583,573.5,579.5,57
20090901|2009-03-16 11:00,16,578.75,578.75,576.5,577.25,42
20090901|2009-03-16 11:30,16,577,580.75,577,580.75,17
20090901|2009-03-16 12:00,16,581.5,581.5,578.25,581,13
20090901|2009-03-16 12:30,16,582,582.5,580.25,581.5,39
20090901|2009-03-16 13:00,16,581.5,582.25,577.5,582.25,48
20090901|2009-03-16 20:30,17,580,580,580,580,1
20090901|2009-03-17 04:00,17,579,579.25,579,579.25,5
20090901|2009-03-17 04:30,17,578,578,578,578,6
20090901|2009-03-17 05:30,17,580,580.25,580,580.25,5
20090901|2009-03-17 09:30,17,580.25,590,580.25,590,66
20090901|2009-03-17 10:00,17,587,588,581.75,581.75,22
20090901|2009-03-17 10:30,17,579.75,588,579.75,587.25,19
20090901|2009-03-17 11:00,17,587,587,585.75,585.75,5
20090901|2009-03-17 11:30,17,587.75,587.75,587.75,587.75,2
20090901|2009-03-17 12:00,17,586.25,588.25,584.75,588.25,19
20090901|2009-03-17 12:30,17,587.25,588.5,587.25,588.25,22
20090901|2009-03-17 13:00,17,588.25,590,587.5,587.75,46
20090901|2009-03-17 18:00,18,589,589,589,589,5
20090901|2009-03-17 20:30,18,585.75,585.75,585.75,585.75,5
20090901|2009-03-18 04:00,18,585.75,585.75,585.75,585.75,8
20090901|2009-03-18 05:00,18,586.5,586.5,586.5,586.5,4
20090901|2009-03-18 05:30,18,586.5,586.5,586.5,586.5,1
20090901|2009-03-18 09:30,18,586.5,595,586.5,586.5,63
20090901|2009-03-18 10:00,18,586.25,586.25,578.5,580.75,19
20090901|2009-03-18 10:30,18,580.25,580.25,579.75,580.25,10
20090901|2009-03-18 11:00,18,581,581.5,580.75,581.5,6
20090901|2009-03-18 11:30,18,579,579,574.5,574.5,15
20090901|2009-03-18 12:00,18,576.5,576.75,575.25,575.25,5
20090901|2009-03-18 12:30,18,575.75,577,575.75,576.75,9
20090901|2009-03-18 13:00,18,576,576,567.25,567.25,39
20090901|2009-03-19 09:30,19,584.25,594.75,584.25,593,120
20090901|2009-03-19 10:00,19,591.25,592,586.5,588.75,19
20090901|2009-03-19 10:30,19,588.75,589.75,586,589.75,28
20090901|2009-03-19 11:00,19,588.75,591,588.75,591,9
20090901|2009-03-19 11:30,19,591,591.25,590.5,590.5,13
20090901|2009-03-19 12:00,19,588,590,588,590,7
20090901|2009-03-19 12:30,19,589.25,591,589,591,14
20090901|2009-03-19 13:00,19,589,591.5,589,591,23
20090901|2009-03-19 18:00,20,591.25,592,591.25,592,3
20090901|2009-03-19 21:30,20,593,594,593,594,9
20090901|2009-03-19 22:00,20,593.75,593.75,593.75,593.75,2
20090901|2009-03-19 22:30,20,594,594,594,594,2
20090901|2009-03-19 23:00,20,594.25,594.25,594.25,594.25,4
20090901|2009-03-19 23:30,20,594.25,594.5,594.25,594.5,7
20090901|2009-03-20 00:30,20,595.75,595.75,595.75,595.75,3
20090901|2009-03-20 02:00,20,596,596,596,596,2
20090901|2009-03-20 09:30,20,593.5,593.5,587,588.5,27
20090901|2009-03-20 10:00,20,587,587,577.5,582,34
20090901|2009-03-20 10:30,20,581.5,583.5,581.5,582,22
20090901|2009-03-20 11:00,20,582,582,581.5,581.5,6
20090901|2009-03-20 11:30,20,579.5,580,579.25,580,7
20090901|2009-03-20 12:00,20,582.25,582.5,581.5,581.5,3
20090901|2009-03-20 12:30,20,583.5,584,581.5,583,21
20090901|2009-03-20 13:00,20,581.25,587.25,580.25,586.75,30
20090901|2009-03-22 18:00,23,586.25,586.25,586.25,586.25,1
20090901|2009-03-22 19:00,23,590,590,590,590,3
20090901|2009-03-22 19:30,23,591,591,591,591,3
20090901|2009-03-22 21:00,23,595,595,595,595,1
20090901|2009-03-23 01:30,23,598,598,598,598,2
20090901|2009-03-23 02:30,23,598.75,598.75,598.75,598.75,1
20090901|2009-03-23 05:30,23,597.5,597.5,597.5,597.5,1
20090901|2009-03-23 09:30,23,597,597.25,590.75,590.75,257
20090901|2009-03-23 10:00,23,591.25,593.5,591,593.5,59
20090901|2009-03-23 10:30,23,592.75,595.25,592.75,595.25,5
20090901|2009-03-23 11:00,23,596.25,596.25,592.75,592.75,19
20090901|2009-03-23 11:30,23,593.5,593.5,591.5,591.5,4
20090901|2009-03-23 12:00,23,593.25,595,593,595,18
20090901|2009-03-23 12:30,23,595.5,595.5,595,595,4
20090901|2009-03-23 13:00,23,593,593,583,583,12
20090901|2009-03-23 18:00,24,586.25,586.25,586.25,586.25,1
20090901|2009-03-23 19:30,24,580.75,580.75,580.75,580.75,12
20090901|2009-03-23 20:00,24,581.25,582,581,581,18
20090901|2009-03-24 09:30,24,586,586,576.75,579.5,49
20090901|2009-03-24 10:00,24,578.75,580.25,578.75,580,32
20090901|2009-03-24 10:30,24,580.75,581,579.75,580,19
20090901|2009-03-24 11:00,24,579.5,579.5,575.75,575.75,32
20090901|2009-03-24 11:30,24,575,575,571,571,36
20090901|2009-03-24 12:00,24,573,573,572.75,572.75,3
20090901|2009-03-24 12:30,24,568.5,570.25,568.5,570.25,20
20090901|2009-03-24 13:00,24,570.75,572.25,570.75,571.75,57
20090901|2009-03-24 18:00,25,572,572,569.25,569.25,15
20090901|2009-03-24 22:30,25,570,570,570,570,1
20090901|2009-03-25 03:30,25,570.25,570.25,570.25,570.25,1
20090901|2009-03-25 09:30,25,567.75,567.75,558.5,559,73
20090901|2009-03-25 10:00,25,558.5,564.5,558.5,564.5,44
20090901|2009-03-25 10:30,25,565,565,561.5,563,35
20090901|2009-03-25 11:00,25,561.5,563.5,558.75,559.5,16
20090901|2009-03-25 11:30,25,559,560.25,558.75,559.75,18
20090901|2009-03-25 12:00,25,558.75,558.75,551.5,551.5,56
20090901|2009-03-25 12:30,25,552.75,553.75,549.25,549.75,38
20090901|2009-03-25 13:00,25,550,550,544.75,545.5,181
20090901|2009-03-25 19:30,26,554,554,554,554,1
20090901|2009-03-25 21:30,26,554,554,554,554,1
20090901|2009-03-26 09:30,26,549.75,551.25,548.75,549,87
20090901|2009-03-26 10:00,26,550,550,550,550,2
20090901|2009-03-26 10:30,26,549.5,550.5,547.25,547.25,11
20090901|2009-03-26 11:00,26,546,549.75,545.5,549.75,14
20090901|2009-03-26 11:30,26,550.25,550.25,550.25,550.25,1
20090901|2009-03-26 12:00,26,548.25,549.75,548.25,549.75,10
20090901|2009-03-26 12:30,26,549,551.5,549,551.5,24
20090901|2009-03-26 13:00,26,551.75,553.25,551.5,551.5,49
20090901|2009-03-27 09:30,27,546,546,541.5,544.75,46
20090901|2009-03-27 10:00,27,543.25,545.5,542.75,545.5,6
20090901|2009-03-27 10:30,27,544.5,546,543.75,546,15
20090901|2009-03-27 11:00,27,546.25,548,546.25,548,11
20090901|2009-03-27 11:30,27,546.75,549.75,546.75,548,11
20090901|2009-03-27 12:00,27,546,546,545,545,4
20090901|2009-03-27 12:30,27,543.5,544,543.5,544,3
20090901|2009-03-27 13:00,27,544.25,547.25,544.25,545.75,42
20090901|2009-03-29 18:00,30,550,550,550,550,1
20090901|2009-03-30 03:00,30,547,547,545.5,545.5,3
20090901|2009-03-30 09:30,30,541.5,545,540.25,544,49
20090901|2009-03-30 10:00,30,544,545,543.5,544.75,9
20090901|2009-03-30 10:30,30,544,544,543,543,8
20090901|2009-03-30 11:00,30,543.75,543.75,543.75,543.75,1
20090901|2009-03-30 11:30,30,544.75,549.5,544.75,546.5,26
20090901|2009-03-30 12:00,30,547,547,547,547,1
20090901|2009-03-30 12:30,30,545,545.25,545,545.25,72
20090901|2009-03-30 13:00,30,547.75,552.25,547.5,552.25,32
20090901|2009-03-30 20:00,31,553.75,553.75,553.75,553.75,2
20090901|2009-03-30 20:30,31,555,555,554.75,554.75,3
20090901|2009-03-30 22:30,31,555.5,555.5,555.5,555.5,1
20090901|2009-03-31 00:30,31,554.75,554.75,554.75,554.75,1
20090901|2009-03-31 02:00,31,552.25,552.25,552.25,552.25,2
20090901|2009-03-31 03:00,31,551.75,551.75,551.75,551.75,1
20090901|2009-03-31 04:00,31,550,551,550,551,4
20090901|2009-03-31 09:30,31,559.5,562.5,546.5,552,243
20090901|2009-03-31 10:00,31,548,551.25,548,551.25,52
20090901|2009-03-31 10:30,31,551.25,553,551.25,552,10
20090901|2009-03-31 11:00,31,550.75,550.75,549,549.5,9
20090901|2009-03-31 11:30,31,549.25,550.25,549.25,549.75,15
20090901|2009-03-31 12:00,31,549.25,555,549.25,554,13
20090901|2009-03-31 12:30,31,558,562.25,558,562,3
20090901|2009-03-31 13:00,31,565.25,570.5,565.25,570.25,134
20090901|2009-03-31 23:00,1,565,565.25,565,565.25,3
20090901|2009-04-01 03:00,1,561.5,561.5,561.5,561.5,1
20090901|2009-04-01 05:30,1,562.25,562.25,562.25,562.25,1
20090901|2009-04-01 09:30,1,565,567,562.75,563.5,56
20090901|2009-04-01 10:00,1,562,563.5,559.75,560.25,26
20090901|2009-04-01 10:30,1,560,560,554.25,555.25,24
20090901|2009-04-01 11:00,1,555.25,555.25,554,554,35
20090901|2009-04-01 11:30,1,554,556.25,553.75,556.25,7
20090901|2009-04-01 12:00,1,555.25,555.25,555.25,555.25,1
20090901|2009-04-01 12:30,1,556.25,562.75,556.25,561.5,6
20090901|2009-04-01 13:00,1,563.25,563.5,563.25,563.5,2
20090901|2009-04-01 18:00,2,563,563,563,563,16
20090901|2009-04-01 18:30,2,563.25,563.25,563.25,563.25,1
20090901|2009-04-01 22:00,2,565.25,565.25,565.25,565.25,1
20090901|2009-04-01 22:30,2,565.25,565.25,565.25,565.25,1
20090901|2009-04-02 03:00,2,566.75,566.75,566.75,566.75,1
20090901|2009-04-02 05:30,2,570.5,570.5,570.5,570.5,1
20090901|2009-04-02 09:30,2,571,582.75,571,581.25,208
20090901|2009-04-02 10:00,2,581,584.75,580.5,583,36
20090901|2009-04-02 10:30,2,583,583.5,578.5,578.5,20
20090901|2009-04-02 11:00,2,578.75,582.75,578.75,582.75,21
20090901|2009-04-02 11:30,2,583,584.5,582.5,583.5,36
20090901|2009-04-02 12:00,2,582.5,584.25,582.5,583.5,24
20090901|2009-04-02 12:30,2,583.5,584.5,579.75,579.75,11
20090901|2009-04-02 13:00,2,580.5,588.25,580.5,588.25,37
20090901|2009-04-02 18:00,3,587,590,587,590,10
20090901|2009-04-02 18:30,3,589.5,589.5,589.5,589.5,1
20090901|2009-04-02 19:00,3,589,589,589,589,1
20090901|2009-04-02 20:00,3,592.75,592.75,592.75,592.75,1
20090901|2009-04-02 21:30,3,588.5,588.5,588.5,588.5,9
20090901|2009-04-03 02:30,3,584.75,584.75,584.75,584.75,1
20090901|2009-04-03 05:30,3,589,590.25,589,590.25,2
20090901|2009-04-03 09:30,3,588,590.5,585.5,588.5,97
20090901|2009-04-03 10:00,3,588.75,590,588.5,590,7
20090901|2009-04-03 10:30,3,591.75,594.75,591.75,594,92
20090901|2009-04-03 11:00,3,595,598.5,588.5,591.5,79
20090901|2009-04-03 11:30,3,591,594,591,594,9
20090901|2009-04-03 12:00,3,594,595.75,593.5,595.75,7
20090901|2009-04-03 12:30,3,596,598,595.75,597.25,34
20090901|2009-04-03 13:00,3,596,601,596,599.75,43
20090901|2009-04-05 18:00,6,598,605,598,604.5,14
20090901|2009-04-05 20:00,6,604.5,604.5,604.5,604.5,1
20090901|2009-04-06 01:00,6,607,607,607,607,2
20090901|2009-04-06 09:30,6,602,603.75,594,595.5,40
20090901|2009-04-06 10:00,6,592.75,595.25,591.75,595,29
20090901|2009-04-06 10:30,6,595,597.75,594.5,594.5,62
20090901|2009-04-06 11:00,6,593.5,593.5,591.75,592.75,13
20090901|2009-04-06 11:30,6,593.5,593.75,593.5,593.75,2
20090901|2009-04-06 12:00,6,594,594,591.25,591.25,10
20090901|2009-04-06 12:30,6,591,594.75,590.75,594.75,12
20090901|2009-04-06 13:00,6,595.5,597.25,593.75,593.75,41
20090901|2009-04-07 02:30,7,596.75,596.75,596.75,596.75,1
20090901|2009-04-07 09:30,7,589.75,592.5,588.5,592.25,102
20090901|2009-04-07 10:00,7,591.75,593.25,590.75,592.5,14
20090901|2009-04-07 10:30,7,593,596.75,593,596,43
20090901|2009-04-07 11:00,7,595.75,599,595.75,599,42
20090901|2009-04-07 11:30,7,600,601.25,595.5,596,63
20090901|2009-04-07 12:00,7,595.5,595.5,590,593.5,21
20090901|2009-04-07 12:30,7,593,593,581.75,581.75,20
20090901|2009-04-07 13:00,7,581.75,582.25,577,577,67
20090901|2009-04-07 19:30,8,579.25,579.25,579.25,579.25,1
20090901|2009-04-07 21:00,8,580,580,580,580,1
20090901|2009-04-07 21:30,8,575,575,575,575,5
20090901|2009-04-07 22:30,8,573.75,573.75,573.75,573.75,1
20090901|2009-04-08 01:00,8,572.75,572.75,572.75,572.75,1
20090901|2009-04-08 02:00,8,572.25,572.25,572.25,572.25,1
20090901|2009-04-08 02:30,8,571.75,571.75,571.75,571.75,1
20090901|2009-04-08 09:30,8,572.75,580,572.25,579.75,37
20090901|2009-04-08 10:00,8,580.5,581.75,577.5,577.5,50
20090901|2009-04-08 10:30,8,577,577.75,574.75,575,210
20090901|2009-04-08 11:00,8,576.25,580.5,576.25,580.5,20
20090901|2009-04-08 11:30,8,580,580,578,578.75,55
20090901|2009-04-08 12:00,8,574.25,576,574.25,574.5,7
20090901|2009-04-08 12:30,8,575.5,575.5,570.25,572.25,79
20090901|2009-04-08 13:00,8,570.5,571.5,569.5,570,91
20090901|2009-04-08 18:00,9,570.5,570.5,570.5,570.5,1
20090901|2009-04-08 21:00,9,573.5,573.5,573.5,573.5,1
20090901|2009-04-08 23:00,9,573.5,573.75,573.5,573.75,3
20090901|2009-04-08 23:30,9,573.75,573.75,573.75,573.75,4
20090901|2009-04-09 03:30,9,575.5,575.5,575.5,575.5,1
20090901|2009-04-09 09:30,9,579.75,580.5,569.75,572,52
20090901|2009-04-09 10:00,9,570.5,570.5,565.25,565.25,11
20090901|2009-04-09 10:30,9,566.5,567.25,566.5,567.25,4
20090901|2009-04-09 11:00,9,567.25,567.25,563.25,563.5,13
20090901|2009-04-09 11:30,9,563,563.5,563,563.5,9
20090901|2009-04-09 12:00,9,562.25,562.75,561,562.75,125
20090901|2009-04-09 12:30,9,561.25,561.75,561,561.5,82
20090901|2009-04-09 13:00,9,560.75,561,559.5,560.75,63
20090901|2009-04-12 18:00,13,561,561,561,561,3
20090901|2009-04-12 19:30,13,556,556,555,555,2
20090901|2009-04-12 21:00,13,557,557,557,557,1
20090901|2009-04-13 04:30,13,557,557,557,557,1
20090901|2009-04-13 09:30,13,555,562,554.5,561,49
20090901|2009-04-13 10:00,13,559.5,560.25,559.25,560.25,20
20090901|2009-04-13 10:30,13,561,564,561,564,36
20090901|2009-04-13 11:00,13,563.5,568.5,563.5,568.5,17
20090901|2009-04-13 11:30,13,566.75,566.75,564.75,565.5,21
20090901|2009-04-13 12:00,13,566.5,566.75,565.25,566.5,23
20090901|2009-04-13 12:30,13,563.5,563.5,559.75,560.25,11
20090901|2009-04-13 13:00,13,560.5,564.5,560,561.75,120
20090901|2009-04-13 23:00,14,560,560,560,560,10
20090901|2009-04-14 02:30,14,562,562,562,562,1
20090901|2009-04-14 04:00,14,564,564,564,564,1
20090901|2009-04-14 05:30,14,564.5,564.5,562.5,562.5,6
20090901|2009-04-14 09:30,14,564.25,571.25,561,571.25,98
20090901|2009-04-14 10:00,14,571,571.5,566.25,567,25
20090901|2009-04-14 10:30,14,567.5,567.5,565.75,566.25,56
20090901|2009-04-14 11:00,14,566.75,567,564.75,565,23
20090901|2009-04-14 11:30,14,566,566,564,565,16
20090901|2009-04-14 12:00,14,563,564.5,563,563.25,10
20090901|2009-04-14 12:30,14,562,562,557.25,561,118
20090901|2009-04-14 13:00,14,561.5,562.25,557.5,560.5,46
20090901|2009-04-14 18:00,15,561,568.25,561,566.75,8
20090901|2009-04-14 18:30,15,565,565,565,565,1
20090901|2009-04-15 03:00,15,566.25,566.25,566.25,566.25,1
20090901|2009-04-15 09:30,15,563.5,563.5,558,558.5,54
20090901|2009-04-15 10:00,15,558,560,557.5,560,130
20090901|2009-04-15 10:30,15,560.5,564.75,560.5,562,214
20090901|2009-04-15 11:00,15,561.75,563,559.5,559.5,192
20090901|2009-04-15 11:30,15,559.5,559.5,556,556.75,197
20090901|2009-04-15 12:00,15,556.5,557.75,556.25,557.5,105
20090901|2009-04-15 12:30,15,556.25,557.5,555.25,557.25,16
20090901|2009-04-15 13:00,15,556.5,556.5,553.75,555,166
20090901|2009-04-15 18:00,16,555.75,556.5,555.75,556.5,7
20090901|2009-04-15 18:30,16,557,557,557,557,1
20090901|2009-04-15 19:00,16,557.5,557.5,557.5,557.5,2
20090901|2009-04-15 19:30,16,559.75,559.75,559.75,559.75,1
20090901|2009-04-15 20:00,16,560,560,560,560,1
20090901|2009-04-15 21:00,16,559.25,559.25,559.25,559.25,1
20090901|2009-04-15 22:30,16,557.75,557.75,557.75,557.75,1
20090901|2009-04-16 03:30,16,557.25,557.25,557.25,557.25,2
20090901|2009-04-16 09:30,16,558,559,552.75,555.75,84
20090901|2009-04-16 10:00,16,553.75,557,553,555.25,138
20090901|2009-04-16 10:30,16,555.75,561.75,555.75,559.25,91
20090901|2009-04-16 11:00,16,560.75,562,559.5,559.5,18
20090901|2009-04-16 11:30,16,560.75,560.75,555,556.5,21
20090901|2009-04-16 12:00,16,555.5,556.25,553.5,553.5,15
20090901|2009-04-16 12:30,16,553,556.75,553,556.75,14
20090901|2009-04-16 13:00,16,558,566,558,564.5,90
20090901|2009-04-16 18:00,17,564,564,564,564,2
20090901|2009-04-16 18:30,17,565.5,565.5,565.5,565.5,1
20090901|2009-04-16 20:30,17,564.75,564.75,564.75,564.75,1
20090901|2009-04-17 09:30,17,566,569.75,562,562,54
20090901|2009-04-17 10:00,17,565.75,567.25,565.25,566.5,12
20090901|2009-04-17 10:30,17,565.75,566,564.25,564.75,16
20090901|2009-04-17 11:00,17,565,565,564,564,5
20090901|2009-04-17 11:30,17,563,566,562.5,566,17
20090901|2009-04-17 12:00,17,565.75,567,564.5,567,10
20090901|2009-04-17 12:30,17,566.5,566.5,561,561,50
20090901|2009-04-17 13:00,17,562.25,563.25,559.5,563.25,47
20090901|2009-04-19 18:30,20,562,562,562,562,2
20090901|2009-04-19 19:00,20,562.25,562.25,561,561,2
20090901|2009-04-19 21:00,20,555.75,555.75,555.75,555.75,3
20090901|2009-04-20 05:00,20,551.75,551.75,551.5,551.5,3
20090901|2009-04-20 05:30,20,551.75,551.75,551.75,551.75,4
20090901|2009-04-20 09:30,20,551.5,551.5,541.5,541.75,106
20090901|2009-04-20 10:00,20,542.5,545,542,545,35
20090901|2009-04-20 10:30,20,546,547.25,546,547.25,7
20090901|2009-04-20 11:00,20,546,546.25,542.75,542.75,39
20090901|2009-04-20 11:30,20,542.5,542.5,540.5,540.5,73
20090901|2009-04-20 12:00,20,540,543,540,542.5,345
20090901|2009-04-20 12:30,20,542.25,544,542.25,544,230
20090901|2009-04-20 13:00,20,544.5,548,542.5,542.5,143
20090901|2009-04-20 18:00,21,544,544,544,544,2
20090901|2009-04-20 18:30,21,546,546,546,546,1
20090901|2009-04-20 21:30,21,546.75,546.75,546.75,546.75,2
20090901|2009-04-21 00:00,21,548.5,548.5,548.5,548.5,1
20090901|2009-04-21 05:30,21,547.5,547.5,547.5,547.5,1
20090901|2009-04-21 09:30,21,543.25,553.25,542.75,546.5,338
20090901|2009-04-21 10:00,21,547.75,553,547.75,548.75,31
20090901|2009-04-21 10:30,21,550.75,553.5,549.5,553.5,11
20090901|2009-04-21 11:00,21,553,554.5,551.75,552.25,61
20090901|2009-04-21 11:30,21,552.25,553.25,551.75,553,15
20090901|2009-04-21 12:00,21,551.25,553,549.5,549.75,35
20090901|2009-04-21 12:30,21,549,551.5,547.5,551.5,24
20090901|2009-04-21 13:00,21,550.25,551.25,547.25,547.75,111
20090901|2009-04-22 01:00,22,549.25,549.25,549.25,549.25,1
20090901|2009-04-22 04:30,22,553,553.25,553,553.25,2
20090901|2009-04-22 05:30,22,553.75,553.75,553.5,553.5,26
20090901|2009-04-22 09:30,22,553,555.25,552,552.5,89
20090901|2009-04-22 10:00,22,552.5,553,551.25,551.25,27
20090901|2009-04-22 10:30,22,552,554,551,554,14
20090901|2009-04-22 11:00,22,554,556,553.5,554.5,34
20090901|2009-04-22 11:30,22,554.75,556,553.25,553.5,8
20090901|2009-04-22 12:00,22,553,553,552.5,552.75,9
20090901|2009-04-22 12:30,22,553,554.5,553,554,10
20090901|2009-04-22 13:00,22,555,556,552.5,555,23
20090901|2009-04-22 18:00,23,555.5,555.5,555,555,3
20090901|2009-04-22 19:00,23,553.5,553.75,553.5,553.75,3
20090901|2009-04-22 20:00,23,552.5,552.5,551.5,551.5,5
20090901|2009-04-23 02:30,23,552.75,552.75,552.75,552.75,2
20090901|2009-04-23 05:00,23,553.25,553.25,553.25,553.25,20
20090901|2009-04-23 09:30,23,556,568.5,556,567.25,188
20090901|2009-04-23 10:00,23,567,570.75,566.5,567.75,56
20090901|2009-04-23 10:30,23,567.25,568.5,567,567.5,19
20090901|2009-04-23 11:00,23,565.25,565.75,561.5,562.75,187
20090901|2009-04-23 11:30,23,562,567,562,567,18
20090901|2009-04-23 12:00,23,567.25,567.75,566.5,566.75,18
20090901|2009-04-23 12:30,23,566.75,569,566.75,567.5,24
20090901|2009-04-23 13:00,23,567.5,568.25,564,568,28
20090901|2009-04-23 18:00,24,567.25,568,567.25,567.5,11
20090901|2009-04-23 20:30,24,567.5,567.5,567.5,567.5,1
20090901|2009-04-24 01:30,24,567,567,567,567,1
20090901|2009-04-24 03:30,24,568.5,569,568.5,569,5
20090901|2009-04-24 09:30,24,569,571.25,564.5,570.5,206
20090901|2009-04-24 10:00,24,570,570.5,568.75,569.25,27
20090901|2009-04-24 10:30,24,569.25,569.25,566.75,566.75,38
20090901|2009-04-24 11:00,24,567.75,568,567.75,568,6
20090901|2009-04-24 11:30,24,568.75,569.75,568.25,568.25,9
20090901|2009-04-24 12:00,24,568,568,567,567,33
20090901|2009-04-24 12:30,24,566.75,569,566.75,567,23
20090901|2009-04-24 13:00,24,567.75,571.25,567.75,571.25,54
20090901|2009-04-26 18:00,27,572.75,575,572.75,575,5
20090901|2009-04-26 21:30,27,559.75,559.75,559.75,559.75,4
20090901|2009-04-26 22:30,27,560,560,560,560,2
20090901|2009-04-26 23:00,27,560,560,560,560,2
20090901|2009-04-27 00:00,27,560.25,560.25,557.75,557.75,3
20090901|2009-04-27 00:30,27,557.75,558.75,557.5,558.75,7
20090901|2009-04-27 02:00,27,558.5,561.5,558.5,561.5,3
20090901|2009-04-27 04:00,27,557.5,557.5,557.5,557.5,1
20090901|2009-04-27 09:30,27,558,569.5,557,566.25,76
20090901|2009-04-27 10:00,27,565.5,565.75,558,559.25,76
20090901|2009-04-27 10:30,27,559.25,559.25,557.25,559,49
20090901|2009-04-27 11:00,27,558.25,561.75,558.25,559.75,47
20090901|2009-04-27 11:30,27,558.5,560.75,556.25,556.5,128
20090901|2009-04-27 12:00,27,556.25,556.5,548.5,550.75,184
20090901|2009-04-27 12:30,27,551,551.75,547,547.5,241
20090901|2009-04-27 13:00,27,547.5,549.5,545.75,547.25,174
20090901|2009-04-27 18:00,28,547.25,550.5,547.25,550,23
20090901|2009-04-27 19:00,28,551,551,550,550,2
20090901|2009-04-27 20:30,28,548,548,548,548,1
20090901|2009-04-27 21:00,28,547.25,547.25,546,546,3
20090901|2009-04-28 02:00,28,549.5,549.5,549.5,549.5,11
20090901|2009-04-28 09:30,28,550.25,555.75,550.25,552.5,609
20090901|2009-04-28 10:00,28,553.75,555.75,549.75,550.75,197
20090901|2009-04-28 10:30,28,550.5,553,549,553,27
20090901|2009-04-28 11:00,28,552.5,553.75,549.75,549.75,5
20090901|2009-04-28 11:30,28,549.75,550,549.75,549.75,27
20090901|2009-04-28 12:00,28,550,551.75,550,551.25,7
20090901|2009-04-28 12:30,28,549.75,549.75,549,549,4
20090901|2009-04-28 13:00,28,549.75,550,548.25,549.25,36
20090901|2009-04-28 18:00,29,550,550,546.5,546.5,12
20090901|2009-04-29 02:30,29,553.75,553.75,553.75,553.75,7
20090901|2009-04-29 04:00,29,554,554,553.25,553.25,11
20090901|2009-04-29 09:30,29,556.5,558.75,553.5,554.5,174
20090901|2009-04-29 10:00,29,555,555.5,554,554.5,114
20090901|2009-04-29 10:30,29,555,556.75,554.5,554.75,52
20090901|2009-04-29 11:00,29,554.5,555.25,553.75,554.5,29
20090901|2009-04-29 11:30,29,554.25,557.5,554,557,48
20090901|2009-04-29 12:00,29,557,559,556.25,558,74
20090901|2009-04-29 12:30,29,558.75,559.25,556.75,559,17
20090901|2009-04-29 13:00,29,559.5,561.5,557.75,557.75,52
20090901|2009-04-29 18:00,30,559,560,558.75,559,19
20090901|2009-04-29 20:30,30,560,560,560,560,5
20090901|2009-04-29 21:00,30,558,558,558,558,1
20090901|2009-04-29 21:30,30,557.5,557.5,557.5,557.5,1
20090901|2009-04-29 22:00,30,556.75,556.75,556.75,556.75,3
20090901|2009-04-30 02:30,30,564.5,564.5,564.5,564.5,1
20090901|2009-04-30 04:00,30,559.25,562.25,559,562.25,13
20090901|2009-04-30 04:30,30,562.25,563.75,561.75,563.75,8
20090901|2009-04-30 05:00,30,562,564,562,564,13
20090901|2009-04-30 05:30,30,563.75,563.75,563.75,563.75,1
20090901|2009-04-30 09:30,30,565,571,563,568.75,261
20090901|2009-04-30 10:00,30,569,569,563,565,49
20090901|2009-04-30 10:30,30,566,566,563.25,564,68
20090901|2009-04-30 11:00,30,563.75,564,561,562.5,76
20090901|2009-04-30 11:30,30,561,561,556.5,557.75,96
20090901|2009-04-30 12:00,30,559.75,562.25,559.25,562.25,18
20090901|2009-04-30 12:30,30,563.75,566.25,563.75,565.5,31
20090901|2009-04-30 13:00,30,564,566.25,560.25,563,84
20090901|2009-04-30 18:00,1,563,565,563,565,12
20090901|2009-04-30 21:30,1,566.25,566.25,566.25,566.25,1
20090901|2009-05-01 01:00,1,567,569.75,567,569.75,8
20090901|2009-05-01 01:30,1,570,570,570,570,2
20090901|2009-05-01 03:30,1,571,571,571,571,1
20090901|2009-05-01 05:30,1,568.5,568.5,568.5,568.5,1
20090901|2009-05-01 09:30,1,565.25,585.25,565.25,581.25,631
20090901|2009-05-01 10:00,1,582,585.75,579.5,582,166
20090901|2009-05-01 10:30,1,581.5,584,579.25,583.75,63
20090901|2009-05-01 11:00,1,584.75,589,584.75,589,133
20090901|2009-05-01 11:30,1,590,590.5,585,589,115
20090901|2009-05-01 12:00,1,589.75,590,586.5,589,125
20090901|2009-05-01 12:30,1,590,593.75,588.5,593.25,160
20090901|2009-05-01 13:00,1,593.25,600,590.5,597,270
20090901|2009-05-03 18:00,4,590,590,585.25,585.25,4
20090901|2009-05-03 20:00,4,588,588,588,588,4
20090901|2009-05-03 20:30,4,588,588.5,588,588.5,2
20090901|2009-05-03 21:00,4,589.75,589.75,589.5,589.5,3
20090901|2009-05-03 21:30,4,590,590,590,590,1
20090901|2009-05-04 00:00,4,588.5,588.5,588.5,588.5,1
20090901|2009-05-04 00:30,4,589,591.5,589,591.25,7
20090901|2009-05-04 01:00,4,591.25,591.25,591.25,591.25,7
20090901|2009-05-04 01:30,4,592.75,593,592.75,593,22
20090901|2009-05-04 02:30,4,592.75,593,592.5,592.75,45
20090901|2009-05-04 03:00,4,592.75,592.75,592.75,592.75,8
20090901|2009-05-04 03:30,4,593,593,592.75,592.75,3
20090901|2009-05-04 04:00,4,593.25,594.25,593.25,594.25,70
20090901|2009-05-04 04:30,4,594.25,594.25,594,594,28
20090901|2009-05-04 09:30,4,596.75,597.25,577.5,582,571
20090901|2009-05-04 10:00,4,582.5,583.25,580.75,582.25,52
20090901|2009-05-04 10:30,4,583,583,582,582.5,13
20090901|2009-05-04 11:00,4,583,583,579.75,580.5,32
20090901|2009-05-04 11:30,4,580.5,580.5,577,578,174
20090901|2009-05-04 12:00,4,576.25,577,573.5,573.5,37
20090901|2009-05-04 12:30,4,574.25,578.5,574.25,577,31
20090901|2009-05-04 13:00,4,577.5,578,577,578,53
20090901|2009-05-04 18:00,5,577.5,580.5,577.5,580.5,4
20090901|2009-05-04 23:00,5,578.5,578.5,578.5,578.5,1
20090901|2009-05-05 01:30,5,580.75,580.75,580.75,580.75,3
20090901|2009-05-05 02:00,5,580.75,580.75,580.5,580.5,7
20090901|2009-05-05 03:30,5,582.5,582.5,582.25,582.25,3
20090901|2009-05-05 05:00,5,584.75,585.75,584.75,585.5,22
20090901|2009-05-05 05:30,5,585.5,585.5,585.5,585.5,7
20090901|2009-05-05 09:30,5,584,584.25,578,578,225
20090901|2009-05-05 10:00,5,578,585.25,578,581.25,214
20090901|2009-05-05 10:30,5,582.25,584.75,582.25,583,22
20090901|2009-05-05 11:00,5,583,583,580.75,582,18
20090901|2009-05-05 11:30,5,584.25,584.75,582.25,582.5,15
20090901|2009-05-05 12:00,5,582.5,589.25,582.5,588,45
20090901|2009-05-05 12:30,5,586.5,586.5,580,580.75,63
20090901|2009-05-05 13:00,5,581,583.5,579.5,580,105
20090901|2009-05-05 19:30,6,576.5,577.25,576.5,577.25,2
20090901|2009-05-05 20:00,6,579.5,579.5,579.5,579.5,1
20090901|2009-05-05 20:30,6,580.5,580.5,576.25,576.25,3
20090901|2009-05-05 21:00,6,577,577,577,577,1
20090901|2009-05-05 21:30,6,578.5,578.5,578.5,578.5,1
20090901|2009-05-05 22:00,6,578,578,578,578,1
20090901|2009-05-05 22:30,6,579.5,579.75,579.5,579.75,2
20090901|2009-05-05 23:30,6,577,577,577,577,1
20090901|2009-05-06 02:00,6,580.75,580.75,580.75,580.75,5
20090901|2009-05-06 03:00,6,581.5,581.5,581.5,581.5,13
20090901|2009-05-06 03:30,6,582,582.25,582,582.25,5
20090901|2009-05-06 05:30,6,582,582,582,582,16
20090901|2009-05-06 09:30,6,583.25,588.25,580,582.5,160
20090901|2009-05-06 10:00,6,581.5,582.25,578,578.75,131
20090901|2009-05-06 10:30,6,578,582.75,578,582.5,44
20090901|2009-05-06 11:00,6,582.75,585,582.75,584,97
20090901|2009-05-06 11:30,6,583.5,583.5,580.75,581,26
20090901|2009-05-06 12:00,6,581,584.25,581,584.25,67
20090901|2009-05-06 12:30,6,583,585.25,581,585.25,63
20090901|2009-05-06 13:00,6,585.5,586.5,583,585,140
20090901|2009-05-06 18:00,7,585,589,585,587.75,22
20090901|2009-05-06 18:30,7,590.5,590.5,590.5,590.5,2
20090901|2009-05-06 19:00,7,595.75,596,595.75,596,11
20090901|2009-05-06 19:30,7,591.75,591.75,591.75,591.75,1
20090901|2009-05-06 20:00,7,592.25,592.25,592.25,592.25,10
20090901|2009-05-06 21:00,7,594.5,594.5,594.5,594.5,1
20090901|2009-05-06 21:30,7,591.5,591.5,591.5,591.5,1
20090901|2009-05-06 22:00,7,591,591,591,591,2
20090901|2009-05-06 22:30,7,591.5,591.5,591.25,591.25,3
20090901|2009-05-07 02:30,7,591.5,591.5,590.75,590.75,52
20090901|2009-05-07 03:30,7,592.25,592.25,592,592,4
20090901|2009-05-07 04:30,7,591.75,592,591.75,592,10
20090901|2009-05-07 05:00,7,592.75,593,592.75,593,29
20090901|2009-05-07 05:30,7,593,593,593,593,1
20090901|2009-05-07 09:30,7,592.25,592.5,582.75,592.5,400
20090901|2009-05-07 10:00,7,592.75,600.5,592.25,596,254
20090901|2009-05-07 10:30,7,596,599.25,595.25,598.75,247
20090901|2009-05-07 11:00,7,598.25,605.75,598.25,602.75,660
20090901|2009-05-07 11:30,7,602.5,603.75,599.75,600,213
20090901|2009-05-07 12:00,7,599.75,600.75,599.25,599.5,204
20090901|2009-05-07 12:30,7,599.75,599.75,590.75,593.25,295
20090901|2009-05-07 13:00,7,593.75,600.5,593.5,593.5,97
20090901|2009-05-07 18:00,8,593.75,593.75,592.25,592.25,21
20090901|2009-05-07 22:30,8,594.25,594.25,594.25,594.25,1
20090901|2009-05-08 00:30,8,597,597,597,597,2
20090901|2009-05-08 01:00,8,598,598,598,598,1
20090901|2009-05-08 03:00,8,596.75,596.75,596.75,596.75,2
20090901|2009-05-08 04:30,8,598.75,598.75,598.75,598.75,6
20090901|2009-05-08 05:00,8,600,600,600,600,1
20090901|2009-05-08 05:30,8,601.5,602,601.5,602,2
20090901|2009-05-08 09:30,8,601,609.25,601,608,281
20090901|2009-05-08 10:00,8,607,614.25,606.5,613.75,713
20090901|2009-05-08 10:30,8,613.5,614.25,610.75,614,1439
20090901|2009-05-08 11:00,8,614.25,616,613,613.5,264
20090901|2009-05-08 11:30,8,612.5,615.5,610,612.75,72
20090901|2009-05-08 12:00,8,613,614,612.75,613,31
20090901|2009-05-08 12:30,8,613,615.5,613,614.5,78
20090901|2009-05-08 13:00,8,614,618,613.25,617.25,645
20090901|2009-05-10 18:00,11,616,617,616,617,10
20090901|2009-05-10 18:30,11,617.5,618.25,617.5,618.25,15
20090901|2009-05-10 19:30,11,616.25,616.25,616.25,616.25,1
20090901|2009-05-10 20:30,11,611.75,611.75,611.75,611.75,1
20090901|2009-05-10 21:00,11,609.5,609.5,609.5,609.5,2
20090901|2009-05-10 22:30,11,610.75,610.75,610.75,610.75,5
20090901|2009-05-11 01:00,11,613.75,613.75,613.75,613.75,2
20090901|2009-05-11 01:30,11,615.5,615.5,615.5,615.5,30
20090901|2009-05-11 02:00,11,615.25,615.25,613.25,613.25,19
20090901|2009-05-11 02:30,11,613.5,613.5,612.25,613,6
20090901|2009-05-11 05:30,11,614,614,614,614,3
20090901|2009-05-11 09:30,11,614.5,622,614.5,616.5,500
20090901|2009-05-11 10:00,11,616.25,617.25,614.5,617.25,65
20090901|2009-05-11 10:30,11,616.75,617.5,613.75,614.75,153
20090901|2009-05-11 11:00,11,614.5,614.5,610.5,612,112
20090901|2009-05-11 11:30,11,612.75,613,609.25,611.75,72
20090901|2009-05-11 12:00,11,612.25,616.75,612.25,615.5,46
20090901|2009-05-11 12:30,11,615,619.75,614.5,618.5,67
20090901|2009-05-11 13:00,11,618.5,619.5,616.25,616.75,799
20090901|2009-05-11 18:00,12,617,618,617,618,7
20090901|2009-05-11 19:00,12,618.75,620.25,618.75,620.25,21
20090901|2009-05-11 19:30,12,621.5,621.5,620,620,14
20090901|2009-05-11 20:30,12,618,618,618,618,1
20090901|2009-05-11 21:00,12,618,618,617.75,617.75,21
20090901|2009-05-11 21:30,12,618,618.25,617.75,618.25,20
20090901|2009-05-11 22:00,12,618.5,618.5,618.5,618.5,10
20090901|2009-05-12 02:00,12,618,618,618,618,74
20090901|2009-05-12 02:30,12,618,618,618,618,25
20090901|2009-05-12 03:00,12,619,620.5,619,620.5,4
20090901|2009-05-12 03:30,12,621,621,621,621,1
20090901|2009-05-12 04:00,12,621.25,621.25,620,620,30
20090901|2009-05-12 05:30,12,621.5,621.75,621.5,621.75,9
20090901|2009-05-12 09:30,12,620,623,611.5,613,271
20090901|2009-05-12 10:00,12,613.25,617.5,613.25,615.75,96
20090901|2009-05-12 10:30,12,615,615.75,614,614.75,36
20090901|2009-05-12 11:00,12,615.25,615.5,605.75,607,174
20090901|2009-05-12 11:30,12,607.5,610,607,608,26
20090901|2009-05-12 12:00,12,608,613.75,607.75,613.25,192
20090901|2009-05-12 12:30,12,613,620,612.5,615.5,816
20090901|2009-05-12 13:00,12,615,620.5,614.75,619,847
20090901|2009-05-12 18:00,13,617.5,621,617.5,621,32
20090901|2009-05-12 18:30,13,622,627,622,627,23
20090901|2009-05-12 19:00,13,625.75,626.75,625.75,626.75,4
20090901|2009-05-12 19:30,13,628,628,625.75,625.75,6
20090901|2009-05-12 21:00,13,624.75,624.75,624.75,624.75,1
20090901|2009-05-12 23:30,13,623.25,623.25,623.25,623.25,1
20090901|2009-05-13 01:30,13,623.75,623.75,623.75,623.75,1
20090901|2009-05-13 04:00,13,623,624,622.75,624,24
20090901|2009-05-13 04:30,13,622.5,623.25,622.5,623.25,14
20090901|2009-05-13 05:00,13,623,623,623,623,20
20090901|2009-05-13 05:30,13,623.5,623.5,623,623,16
20090901|2009-05-13 09:30,13,620,624.5,618.75,619.25,504
20090901|2009-05-13 10:00,13,619.25,623.5,615.5,615.5,125
20090901|2009-05-13 10:30,13,617,618.25,615.75,615.75,54
20090901|2009-05-13 11:00,13,615.25,617.25,614,614.5,144
20090901|2009-05-13 11:30,13,614.75,619.5,614.75,615.25,88
20090901|2009-05-13 12:00,13,615,616.25,612.25,614,69
20090901|2009-05-13 12:30,13,613.75,615,610.5,613.75,45
20090901|2009-05-13 13:00,13,613.25,618.75,612,612,129
20090901|2009-05-13 18:00,14,609.5,611.5,609.5,611.5,17
20090901|2009-05-13 18:30,14,610,610,609.5,609.5,14
20090901|2009-05-13 19:00,14,608,608,607.25,607.25,8
20090901|2009-05-13 19:30,14,608,608.5,608,608.5,8
20090901|2009-05-13 21:30,14,610.75,610.75,610.75,610.75,1
20090901|2009-05-13 22:00,14,610.75,610.75,610.75,610.75,4
20090901|2009-05-14 02:00,14,608.75,609.5,608.75,609.5,16
20090901|2009-05-14 03:00,14,609.75,609.75,609.75,609.75,10
20090901|2009-05-14 03:30,14,609.5,609.5,609.25,609.25,24
20090901|2009-05-14 04:00,14,609,609,608.75,608.75,39
20090901|2009-05-14 05:00,14,609,609,609,609,9
20090901|2009-05-14 05:30,14,607.5,607.5,607.5,607.5,1
20090901|2009-05-14 09:30,14,610,616.5,606.5,614,397
20090901|2009-05-14 10:00,14,612,614,611.5,612,32
20090901|2009-05-14 10:30,14,613.75,616,613,614.75,96
20090901|2009-05-14 11:00,14,614.5,619.75,614.5,616.5,192
20090901|2009-05-14 11:30,14,616.5,619,616.25,618.25,43
20090901|2009-05-14 12:00,14,618,621.25,617,617.5,79
20090901|2009-05-14 12:30,14,617.25,620.25,617.25,618.5,64
20090901|2009-05-14 13:00,14,618.75,621.75,618.25,618.25,174
20090901|2009-05-14 18:00,15,619,619,617.75,617.75,3
20090901|2009-05-14 20:00,15,619.5,619.5,619.5,619.5,1
20090901|2009-05-14 20:30,15,620,620,620,620,1
20090901|2009-05-14 21:00,15,620.5,620.5,620.5,620.5,1
20090901|2009-05-15 03:30,15,618.75,618.75,618.75,618.75,1
20090901|2009-05-15 04:00,15,618.75,618.75,618.75,618.75,25
20090901|2009-05-15 04:30,15,619,619,616.5,616.5,72
20090901|2009-05-15 09:30,15,616,619,614,618.25,181
20090901|2009-05-15 10:00,15,618.25,618.75,612.25,612.25,119
20090901|2009-05-15 10:30,15,612.75,613.5,609.25,611,256
20090901|2009-05-15 11:00,15,610.5,611.25,609,611.25,140
20090901|2009-05-15 11:30,15,610,610.25,607.5,608.75,46
20090901|2009-05-15 12:00,15,609.5,610.5,609.5,610.5,29
20090901|2009-05-15 12:30,15,609.5,609.5,603.25,603.25,230
20090901|2009-05-15 13:00,15,603.25,607.75,601.75,601.75,100
20090901|2009-05-17 18:00,18,601,601,598.25,598.25,7
20090901|2009-05-17 18:30,18,600.25,600.25,596.25,598.25,5
20090901|2009-05-17 19:00,18,592.75,592.75,592,592,5
20090901|2009-05-17 19:30,18,590.5,590.5,590.5,590.5,14
20090901|2009-05-17 21:00,18,595,595,595,595,25
20090901|2009-05-17 23:30,18,595,595,595,595,3
20090901|2009-05-18 03:30,18,599.25,599.25,599.25,599.25,2
20090901|2009-05-18 04:00,18,598.5,598.5,598.25,598.25,88
20090901|2009-05-18 04:30,18,598.25,598.25,598,598,23
20090901|2009-05-18 05:00,18,598,598,598,598,5
20090901|2009-05-18 09:30,18,599,610.5,599,610.5,298
20090901|2009-05-18 10:00,18,609.5,610.5,606.25,607.75,59
20090901|2009-05-18 10:30,18,607,610,607,609,79
20090901|2009-05-18 11:00,18,609.5,616.5,609.5,615.25,158
20090901|2009-05-18 11:30,18,615.25,619.5,613,613.25,147
20090901|2009-05-18 12:00,18,614.25,615.75,612.25,613,32
20090901|2009-05-18 12:30,18,613.5,622,613.5,621.25,89
20090901|2009-05-18 13:00,18,621.5,625,615,615,173
20090901|2009-05-18 18:00,19,614,614,614,614,1
20090901|2009-05-18 19:00,19,619,619,619,619,1
20090901|2009-05-18 20:00,19,614,614,614,614,4
20090901|2009-05-18 21:00,19,610,610,610,610,1
20090901|2009-05-19 01:30,19,613.75,613.75,613.75,613.75,2
20090901|2009-05-19 03:00,19,617.75,617.75,617.75,617.75,2
20090901|2009-05-19 04:00,19,620.25,620.25,620.25,620.25,3
20090901|2009-05-19 04:30,19,620.25,621,620.25,621,2
20090901|2009-05-19 05:30,19,621,621,621,621,1
20090901|2009-05-19 09:30,19,617.5,620.25,613.5,614.25,338
20090901|2009-05-19 10:00,19,615.5,616.75,613,615.5,203
20090901|2009-05-19 10:30,19,615.75,619,614.75,619,96
20090901|2009-05-19 11:00,19,619,619,615.25,619,215
20090901|2009-05-19 11:30,19,619.5,621,616.5,617.25,131
20090901|2009-05-19 12:00,19,616.75,616.75,614.25,614.5,26
20090901|2009-05-19 12:30,19,615.25,615.25,613.25,615,82
20090901|2009-05-19 13:00,19,614.75,615.5,612.75,615.5,131
20090901|2009-05-19 18:00,20,612,615,612,614.75,12
20090901|2009-05-19 19:30,20,613,613,613,613,1
20090901|2009-05-19 21:00,20,613,613,613,613,1
20090901|2009-05-19 22:30,20,615.5,615.5,615.5,615.5,2
20090901|2009-05-19 23:00,20,615.5,615.5,615.5,615.5,8
20090901|2009-05-20 01:00,20,616,616,616,616,10
20090901|2009-05-20 01:30,20,616,616,615,615,11
20090901|2009-05-20 02:00,20,615,615.75,615,615,14
20090901|2009-05-20 02:30,20,615.75,615.75,615.75,615.75,8
20090901|2009-05-20 05:30,20,618,618,618,618,1
20090901|2009-05-20 09:30,20,626.25,630.5,624.75,627,272
20090901|2009-05-20 10:00,20,627.5,628,622.5,624.25,92
20090901|2009-05-20 10:30,20,625,625.25,622.5,622.5,365
20090901|2009-05-20 11:00,20,622.25,623.5,617.75,619,218
20090901|2009-05-20 11:30,20,619,620.5,617.75,618,129
20090901|2009-05-20 12:00,20,619.75,622.75,619,621.75,91
20090901|2009-05-20 12:30,20,622,626.5,621,626.25,115
20090901|2009-05-20 13:00,20,626,626,622.75,623.25,299
20090901|2009-05-20 18:00,21,620.75,623,620.75,623,13
20090901|2009-05-20 19:00,21,623.5,624,623.5,624,10
20090901|2009-05-20 23:30,21,623.5,623.5,623.25,623.25,2
20090901|2009-05-21 01:30,21,624.25,624.25,624.25,624.25,1
20090901|2009-05-21 02:00,21,625,625.5,625,625.5,41
20090901|2009-05-21 03:00,21,625,625,625,625,4
20090901|2009-05-21 03:30,21,623,623,622.25,622.25,2
20090901|2009-05-21 04:00,21,619,619,619,619,5
20090901|2009-05-21 09:30,21,621,621.25,610.75,614.75,308
20090901|2009-05-21 10:00,21,615.25,615.25,612.25,615.25,107
20090901|2009-05-21 10:30,21,615.75,620.25,615.5,618,222
20090901|2009-05-21 11:00,21,618.75,622.25,618.75,620,20
20090901|2009-05-21 11:30,21,620.5,621.5,617.75,621,103
20090901|2009-05-21 12:00,21,621.5,625,619.75,625,50
20090901|2009-05-21 12:30,21,624.5,624.5,619.5,622.5,32
20090901|2009-05-21 13:00,21,623.5,623.5,617.75,618.75,84
20090901|2009-05-21 18:00,22,619,619.25,619,619.25,3
20090901|2009-05-21 20:30,22,624.75,624.75,624.75,624.75,5
20090901|2009-05-21 21:00,22,629,629,629,629,2
20090901|2009-05-21 23:00,22,627.5,627.5,627.25,627.25,4
20090901|2009-05-22 02:00,22,625.25,625.25,625.25,625.25,1
20090901|2009-05-22 04:00,22,627.25,627.25,627.25,627.25,2
20090901|2009-05-22 04:30,22,625.5,625.5,625.5,625.5,2
20090901|2009-05-22 05:00,22,625.25,625.25,625.25,625.25,1
20090901|2009-05-22 05:30,22,626.25,626.25,626.25,626.25,1
20090901|2009-05-22 09:30,22,627.5,634.5,626.5,633,404
20090901|2009-05-22 10:00,22,631.75,633.5,630,632.25,88
20090901|2009-05-22 10:30,22,632.5,638,632.5,636,265
20090901|2009-05-22 11:00,22,637,643,637,640,307
20090901|2009-05-22 11:30,22,640.25,641,636.75,638.75,128
20090901|2009-05-22 12:00,22,639,641.5,638.5,640.75,258
20090901|2009-05-22 12:30,22,641.25,641.25,635,635.75,171
20090901|2009-05-22 13:00,22,635.25,639.5,634,639,177
20090901|2009-05-25 18:00,26,636,639,635,638,24
20090901|2009-05-25 18:30,26,639.5,642.5,639.5,642,14
20090901|2009-05-25 19:00,26,643,643,643,643,1
20090901|2009-05-25 19:30,26,645,645,645,645,7
20090901|2009-05-25 22:00,26,640,640.75,640,640.75,8
20090901|2009-05-25 22:30,26,640,640,640,640,4
20090901|2009-05-25 23:30,26,641,641,639.75,640.25,3
20090901|2009-05-26 01:30,26,640.75,641.25,638.75,638.75,15
20090901|2009-05-26 02:00,26,634.25,634.25,634.25,634.25,3
20090901|2009-05-26 03:00,26,633.25,633.25,633.25,633.25,30
20090901|2009-05-26 03:30,26,633.25,633.25,628.5,630.5,177
20090901|2009-05-26 05:30,26,631.5,631.5,631.25,631.25,15
20090901|2009-05-26 09:30,26,640.25,642.75,636.5,638.5,680
20090901|2009-05-26 10:00,26,639,642.25,637.75,640.5,234
20090901|2009-05-26 10:30,26,640.5,641,635.25,637.5,297
20090901|2009-05-26 11:00,26,637.75,638.25,632.5,635,298
20090901|2009-05-26 11:30,26,635,637.5,634.5,636.5,179
20090901|2009-05-26 12:00,26,637,637,631,633.75,359
20090901|2009-05-26 12:30,26,633.75,638.75,631,638.5,252
20090901|2009-05-26 13:00,26,638.25,639,635.25,638.25,276
20090901|2009-05-26 18:00,27,637.5,641.25,637.5,641,8
20090901|2009-05-26 18:30,27,641,642,641,642,15
20090901|2009-05-26 19:00,27,641.5,641.5,641,641,4
20090901|2009-05-26 20:00,27,641,641,641,641,2
20090901|2009-05-26 20:30,27,638.75,638.75,638.75,638.75,1
20090901|2009-05-26 21:30,27,638.5,638.5,638.25,638.25,18
20090901|2009-05-26 22:30,27,640,640,640,640,6
20090901|2009-05-27 02:00,27,640,640,640,640,4
20090901|2009-05-27 03:30,27,644,644,644,644,3
20090901|2009-05-27 05:30,27,643.75,643.75,643.75,643.75,2
20090901|2009-05-27 09:30,27,643,645.5,639,644.25,366
20090901|2009-05-27 10:00,27,644.75,647.75,641.25,643.25,300
20090901|2009-05-27 10:30,27,643,648.25,642.75,646,74
20090901|2009-05-27 11:00,27,646.25,649,645,647.5,121
20090901|2009-05-27 11:30,27,649.25,652,648.75,650.25,123
20090901|2009-05-27 12:00,27,650.5,654,650.5,651.25,152
20090901|2009-05-27 12:30,27,651,654.25,650.5,653.75,122
20090901|2009-05-27 13:00,27,653.75,653.75,649.25,650.75,165
20090901|2009-05-27 18:00,28,646,649,646,647.75,27
20090901|2009-05-27 18:30,28,646.75,646.75,646.75,646.75,1
20090901|2009-05-27 20:00,28,644.25,644.25,644.25,644.25,2
20090901|2009-05-27 21:00,28,645.75,645.75,645.75,645.75,1
20090901|2009-05-27 22:00,28,645.75,645.75,645.75,645.75,1
20090901|2009-05-28 00:30,28,647,647,647,647,1
20090901|2009-05-28 02:00,28,645.75,645.75,645.5,645.5,8
20090901|2009-05-28 02:30,28,646.25,646.5,646.25,646.5,4
20090901|2009-05-28 04:00,28,649,649,649,649,45
20090901|2009-05-28 05:00,28,648,648,648,648,1
20090901|2009-05-28 05:30,28,647.5,647.5,647.5,647.5,2
20090901|2009-05-28 09:30,28,648,660.25,646.5,660.25,341
20090901|2009-05-28 10:00,28,660.25,670,660,668.5,439
20090901|2009-05-28 10:30,28,668.5,672,665.75,666.75,333
20090901|2009-05-28 11:00,28,667.5,667.5,665,665.5,80
20090901|2009-05-28 11:30,28,666,666.75,655.75,659.25,249
20090901|2009-05-28 12:00,28,658.75,664.75,658,664.75,82
20090901|2009-05-28 12:30,28,664,664,655.5,655.5,163
20090901|2009-05-28 13:00,28,655.5,658.5,655.25,657,154
20090901|2009-05-28 18:00,29,656,657,654,654,31
20090901|2009-05-28 18:30,29,653,653.5,653,653.5,5
20090901|2009-05-28 20:00,29,653,653,653,653,1
20090901|2009-05-28 20:30,29,652.5,653,652.5,652.5,22
20090901|2009-05-28 21:30,29,653.25,653.25,653.25,653.25,1
20090901|2009-05-29 01:30,29,661.25,661.25,661.25,661.25,1
20090901|2009-05-29 02:30,29,661.5,661.5,661.5,661.5,5
20090901|2009-05-29 03:30,29,662.5,664.5,662.5,664.5,10
20090901|2009-05-29 04:00,29,665,665,665,665,6
20090901|2009-05-29 04:30,29,665,665,664,664,2
20090901|2009-05-29 05:00,29,663.25,663.25,663.25,663.25,1
20090901|2009-05-29 05:30,29,661.25,664.25,661.25,664.25,26
20090901|2009-05-29 09:30,29,665.25,669.5,664,665.75,443
20090901|2009-05-29 10:00,29,667.75,670,665,670,242
20090901|2009-05-29 10:30,29,669.5,670.5,668.5,668.75,320
20090901|2009-05-29 11:00,29,668.5,668.75,665,667.25,150
20090901|2009-05-29 11:30,29,667.5,667.5,665.75,667.5,40
20090901|2009-05-29 12:00,29,668,668.75,666.75,667.25,136
20090901|2009-05-29 12:30,29,667.25,667.25,664,664.75,233
20090901|2009-05-29 13:00,29,665.5,666,662,662.75,774
20090901|2009-05-31 18:00,1,663.75,663.75,663.75,663.75,1
20090901|2009-05-31 20:00,1,666,667.5,666,667.5,2
20090901|2009-05-31 20:30,1,667.5,668,667.5,668,3
20090901|2009-05-31 21:00,1,668.25,668.75,668.25,668.5,6
20090901|2009-05-31 21:30,1,669,669.25,669,669.25,3
20090901|2009-05-31 23:30,1,669.5,670.75,669.5,670.75,6
20090901|2009-06-01 00:00,1,671,673,670.75,673,17
20090901|2009-06-01 00:30,1,672,672,672,672,1
20090901|2009-06-01 02:00,1,672.5,673.75,672,673.75,5
20090901|2009-06-01 02:30,1,673,673,673,673,1
20090901|2009-06-01 03:30,1,674,676.25,674,676.25,12
20090901|2009-06-01 04:30,1,675,675,674,674,36
20090901|2009-06-01 05:00,1,674,674,673.75,674,43
20090901|2009-06-01 05:30,1,674,676,674,676,50
20090901|2009-06-01 09:30,1,675.5,683.75,675.5,682.5,1012
20090901|2009-06-01 10:00,1,683.25,691.5,683.25,688.75,411
20090901|2009-06-01 10:30,1,689,695.25,689,695.25,220
20090901|2009-06-01 11:00,1,694.75,701.25,694.25,698,229
20090901|2009-06-01 11:30,1,698.5,702,694.5,694.5,118
20090901|2009-06-01 12:00,1,695.25,701.25,695.25,701,184
20090901|2009-06-01 12:30,1,700.75,700.75,691.25,695,143
20090901|2009-06-01 13:00,1,694.5,702.5,693,700.5,708
20090901|2009-06-01 18:00,2,697,698.25,695,696.25,21
20090901|2009-06-01 18:30,2,696,696,695,695,4
20090901|2009-06-01 19:00,2,695.5,695.5,695,695,2
20090901|2009-06-01 19:30,2,693.75,694,693.5,693.5,6
20090901|2009-06-01 20:30,2,696.5,696.5,696.5,696.5,1
20090901|2009-06-02 00:00,2,695,695,695,695,4
20090901|2009-06-02 00:30,2,694.75,694.75,694.75,694.75,1
20090901|2009-06-02 01:00,2,694.5,694.5,694.5,694.5,1
20090901|2009-06-02 01:30,2,693.75,694,693.75,694,5
20090901|2009-06-02 02:00,2,692.5,692.5,692,692,10
20090901|2009-06-02 02:30,2,692.75,692.75,692.75,692.75,4
20090901|2009-06-02 03:30,2,693,693,693,693,3
20090901|2009-06-02 04:00,2,691,691,690.75,690.75,4
20090901|2009-06-02 04:30,2,691.75,692.75,691.75,692.75,3
20090901|2009-06-02 05:00,2,691.75,691.75,691.75,691.75,1
20090901|2009-06-02 05:30,2,691.25,691.25,691.25,691.25,1
20090901|2009-06-02 09:30,2,695.75,697.5,690.5,692.75,504
20090901|2009-06-02 10:00,2,692.25,693,689.25,690.25,327
20090901|2009-06-02 10:30,2,691,695.5,690.25,695.5,149
20090901|2009-06-02 11:00,2,695.25,697.5,687.25,689,143
20090901|2009-06-02 11:30,2,689,691.25,688.25,691.25,261
20090901|2009-06-02 12:00,2,691.25,691.5,687.25,687.25,89
20090901|2009-06-02 12:30,2,687,691.5,684.75,691.5,197
20090901|2009-06-02 13:00,2,692,698.5,691.5,698.5,523
20090901|2009-06-02 18:00,3,695,695,692.5,692.5,17
20090901|2009-06-02 18:30,3,694,694,694,694,4
20090901|2009-06-02 19:00,3,693.75,693.75,693.75,693.75,1
20090901|2009-06-02 19:30,3,693.75,693.75,693.75,693.75,1
20090901|2009-06-02 20:30,3,693,693,693,693,1
20090901|2009-06-02 22:00,3,693.25,693.25,693.25,693.25,2
20090901|2009-06-02 22:30,3,693.25,693.25,693.25,693.25,2
20090901|2009-06-02 23:00,3,693.25,693.25,692.5,692.5,7
20090901|2009-06-02 23:30,3,693,693,693,693,1
20090901|2009-06-03 00:00,3,693,693,693,693,7
20090901|2009-06-03 01:00,3,694,694.75,694,694.75,2
20090901|2009-06-03 02:00,3,695,695,695,695,1
20090901|2009-06-03 02:30,3,693.75,693.75,691.5,691.75,60
20090901|2009-06-03 03:00,3,691.75,692.75,691,691,92
20090901|2009-06-03 03:30,3,691,691,690,690,10
20090901|2009-06-03 04:00,3,690,690,688,688,5
20090901|2009-06-03 04:30,3,688,688,688,688,1
20090901|2009-06-03 05:00,3,686.5,686.5,685.75,686.5,11
20090901|2009-06-03 05:30,3,685.25,686,683.25,684.75,58
20090901|2009-06-03 09:30,3,682.5,682.5,670,674.75,786
20090901|2009-06-03 10:00,3,675.25,676,670.5,671.5,256
20090901|2009-06-03 10:30,3,671.25,671.25,661,663.5,421
20090901|2009-06-03 11:00,3,663.5,665,653.5,655.5,428
20090901|2009-06-03 11:30,3,655.75,657.25,645,650,300
20090901|2009-06-03 12:00,3,649.75,651.75,644.25,648,276
20090901|2009-06-03 12:30,3,647.75,648.25,641.75,643.75,347
20090901|2009-06-03 13:00,3,644,646.25,643.5,646,384
20090901|2009-06-03 18:00,4,647.5,647.5,644.25,644.25,9
20090901|2009-06-03 18:30,4,645,645.75,645,645.75,11
20090901|2009-06-03 19:00,4,644.5,646,644.5,646,16
20090901|2009-06-03 19:30,4,645.5,646,645.5,646,30
20090901|2009-06-03 20:30,4,646.5,647.5,646.5,647.5,29
20090901|2009-06-03 21:00,4,648,648,648,648,1
20090901|2009-06-03 21:30,4,649,651,649,651,3
20090901|2009-06-03 22:00,4,651.5,651.5,651.5,651.5,1
20090901|2009-06-03 22:30,4,650.5,650.5,648.75,649,33
20090901|2009-06-03 23:00,4,649,649,649,649,2
20090901|2009-06-03 23:30,4,648,648,648,648,9
20090901|2009-06-04 01:00,4,650,650,650,650,25
20090901|2009-06-04 01:30,4,651.75,652.5,651.75,652.5,2
20090901|2009-06-04 02:00,4,653.25,655,651.25,655,14
20090901|2009-06-04 03:00,4,654.25,654.5,654,654,7
20090901|2009-06-04 03:30,4,654,654,654,654,2
20090901|2009-06-04 04:00,4,654.25,655.25,654.25,655.25,40
20090901|2009-06-04 05:00,4,654.75,655.5,654.75,655.5,36
20090901|2009-06-04 05:30,4,656.25,656.25,656.25,656.25,7
20090901|2009-06-04 09:30,4,656.25,665,655,665,997
20090901|2009-06-04 10:00,4,665.25,668.75,661.5,663.75,190
20090901|2009-06-04 10:30,4,663.25,666.75,663.25,666,193
20090901|2009-06-04 11:00,4,665.75,665.75,663.5,663.5,384
20090901|2009-06-04 11:30,4,663.5,664.25,662.75,663.5,91
20090901|2009-06-04 12:00,4,663.25,670.25,663.25,667.5,190
20090901|2009-06-04 12:30,4,667.5,668.75,664.5,667.25,261
20090901|2009-06-04 13:00,4,667.25,667.25,659.25,664,426
20090901|2009-06-04 18:00,5,664.25,666,656.75,656.75,26
20090901|2009-06-04 19:00,5,658,658,658,658,15
20090901|2009-06-04 19:30,5,660.25,660.25,660.25,660.25,1
20090901|2009-06-05 01:30,5,661.5,661.5,661.5,661.5,2
20090901|2009-06-05 02:00,5,661.75,661.75,661.75,661.75,1
20090901|2009-06-05 02:30,5,662.25,662.25,662,662,4
20090901|2009-06-05 03:00,5,662,662,662,662,2
20090901|2009-06-05 04:00,5,661.5,661.5,661.5,661.5,2
20090901|2009-06-05 09:30,5,655.5,655.5,648.75,653.5,476
20090901|2009-06-05 10:00,5,653.5,656.5,652,652.5,340
20090901|2009-06-05 10:30,5,652.25,655.25,651.25,655.25,122
20090901|2009-06-05 11:00,5,655.75,655.75,651,653.5,99
20090901|2009-06-05 11:30,5,653.75,655,652.25,652.5,65
20090901|2009-06-05 12:00,5,653.25,657.5,650.75,650.75,67
20090901|2009-06-05 12:30,5,651.5,656.25,651.5,655.5,136
20090901|2009-06-05 13:00,5,655.25,655.25,649.25,649.5,318
20090901|2009-06-07 18:00,8,649.5,650,649.5,650,11
20090901|2009-06-07 20:30,8,649,649,649,649,3
20090901|2009-06-07 21:00,8,649.75,650,648,648,6
20090901|2009-06-07 21:30,8,650.25,650.25,650.25,650.25,1
20090901|2009-06-07 23:00,8,651.5,651.5,651.5,651.5,1
20090901|2009-06-07 23:30,8,651.25,651.25,651.25,651.25,1
20090901|2009-06-08 01:00,8,648.75,648.75,648.75,648.75,1
20090901|2009-06-08 01:30,8,648,648,646,646,5
20090901|2009-06-08 02:00,8,648,648,648,648,1
20090901|2009-06-08 02:30,8,646,646,644,644,4
20090901|2009-06-08 03:00,8,643,643,638.5,638.5,41
20090901|2009-06-08 03:30,8,637.75,639.25,637.5,639.25,21
20090901|2009-06-08 04:00,8,638,638,637,637.5,60
20090901|2009-06-08 04:30,8,637.75,637.75,637.25,637.25,4
20090901|2009-06-08 05:00,8,637.25,638,637.25,638,2
20090901|2009-06-08 05:30,8,637.75,640.75,637.75,640.5,7
20090901|2009-06-08 09:30,8,639.25,644,634.5,635.75,463
20090901|2009-06-08 10:00,8,635.5,637.25,631,633.25,230
20090901|2009-06-08 10:30,8,633,636.75,633,636,252
20090901|2009-06-08 11:00,8,636,636.25,630.25,632.25,407
20090901|2009-06-08 11:30,8,630.75,632.5,629.5,629.5,49
20090901|2009-06-08 12:00,8,630,631.25,627,628,116
20090901|2009-06-08 12:30,8,626.75,628,624,626,158
20090901|2009-06-08 13:00,8,625.25,630.5,623.75,624.75,377
20090901|2009-06-08 18:00,9,626.25,631,626.25,631,32
20090901|2009-06-08 18:30,9,630.75,631,630.75,631,8
20090901|2009-06-08 19:00,9,631,631,630,630.5,17
20090901|2009-06-08 19:30,9,630,630,630,630,6
20090901|2009-06-08 20:00,9,631.5,632,631.5,632,9
20090901|2009-06-08 20:30,9,631.25,632.25,631.25,632.25,9
20090901|2009-06-08 21:00,9,631.25,631.25,630,630,20
20090901|2009-06-08 21:30,9,630,630,629,629,7
20090901|2009-06-08 22:00,9,628.75,630,628.75,630,12
20090901|2009-06-08 22:30,9,630,630,630,630,1
20090901|2009-06-08 23:00,9,628.75,628.75,628,628,20
20090901|2009-06-08 23:30,9,628.75,628.75,628.75,628.75,1
20090901|2009-06-09 00:00,9,627.25,627.25,625.5,625.5,8
20090901|2009-06-09 01:30,9,629.75,629.75,629.75,629.75,1
20090901|2009-06-09 02:00,9,631,633.25,631,633.25,19
20090901|2009-06-09 02:30,9,633.5,635.75,632.75,634,30
20090901|2009-06-09 03:00,9,635,635.25,635,635.25,5
20090901|2009-06-09 03:30,9,635.5,636.5,635.5,636.5,12
20090901|2009-06-09 04:00,9,635,635.25,635,635.25,39
20090901|2009-06-09 04:30,9,635.25,636,635.25,636,56
20090901|2009-06-09 05:00,9,635.25,636.25,634,635.75,36
20090901|2009-06-09 05:30,9,634.75,635.25,634.75,635.25,11
20090901|2009-06-09 09:30,9,635,641.25,630,641.25,614
20090901|2009-06-09 10:00,9,640.75,641.25,637.25,639.25,293
20090901|2009-06-09 10:30,9,639,642,638,642,153
20090901|2009-06-09 11:00,9,641.25,644.75,640.25,644.25,167
20090901|2009-06-09 11:30,9,644.5,644.75,641.5,642,195
20090901|2009-06-09 12:00,9,641.5,641.75,638,639.25,80
20090901|2009-06-09 12:30,9,640,645.5,639.75,644,278
20090901|2009-06-09 13:00,9,644.25,644.25,639,642.5,530
20090901|2009-06-09 18:00,10,641,641.25,641,641,16
20090901|2009-06-09 18:30,10,640.75,640.75,640.75,640.75,5
20090901|2009-06-09 19:30,10,639.25,639.75,638.75,639.75,14
20090901|2009-06-09 21:30,10,639.25,639.25,639.25,639.25,5
20090901|2009-06-09 22:30,10,640.25,640.75,640.25,640.75,6
20090901|2009-06-09 23:30,10,640,640.75,639.25,639.25,8
20090901|2009-06-10 00:00,10,637.5,637.5,637.5,637.5,1
20090901|2009-06-10 01:00,10,640,640.75,640,640.75,11
20090901|2009-06-10 01:30,10,640.75,640.75,638.5,638.5,7
20090901|2009-06-10 02:00,10,639,641,639,641,2
20090901|2009-06-10 02:30,10,642,642,642,642,4
20090901|2009-06-10 03:00,10,642.5,643.5,642.5,643.5,26
20090901|2009-06-10 03:30,10,643.25,643.5,643.25,643.5,2
20090901|2009-06-10 04:00,10,643.5,643.5,643.5,643.5,10
20090901|2009-06-10 04:30,10,644.25,644.25,643.5,643.5,29
20090901|2009-06-10 05:00,10,644.5,644.5,644.25,644.25,27
20090901|2009-06-10 05:30,10,645.25,645.25,644.25,644.75,9
20090901|2009-06-10 09:30,10,643.5,644,628,630.75,1383
20090901|2009-06-10 10:00,10,630.25,631,622.25,628.75,489
20090901|2009-06-10 10:30,10,629.75,631,628.25,629.5,324
20090901|2009-06-10 11:00,10,629,629.5,625.75,625.75,255
20090901|2009-06-10 11:30,10,625.25,627,624,625.75,87
20090901|2009-06-10 12:00,10,625.75,626.75,624,624.25,196
20090901|2009-06-10 12:30,10,623,624,620.25,624,212
20090901|2009-06-10 13:00,10,624.75,625,622.5,623.75,324
20090901|2009-06-10 18:00,11,626,626,625,625,6
20090901|2009-06-10 18:30,11,625,625,625,625,3
20090901|2009-06-10 19:00,11,626.5,626.5,626.5,626.5,6
20090901|2009-06-10 19:30,11,627,630,627,630,7
20090901|2009-06-10 20:00,11,629.75,630,629.75,630,2
20090901|2009-06-10 20:30,11,628.5,628.5,628.25,628.25,4
20090901|2009-06-10 21:00,11,629,629,629,629,1
20090901|2009-06-10 21:30,11,629.25,629.25,629.25,629.25,1
20090901|2009-06-10 22:30,11,629.25,629.25,629.25,629.25,1
20090901|2009-06-10 23:00,11,629,629.25,628.25,628.25,12
20090901|2009-06-10 23:30,11,629.75,630.25,629.75,630.25,20
20090901|2009-06-11 00:30,11,630,630,630,630,1
20090901|2009-06-11 01:00,11,630.5,630.75,630.5,630.75,12
20090901|2009-06-11 01:30,11,630.75,630.75,630,630,35
20090901|2009-06-11 02:00,11,630.25,630.25,630,630,141
20090901|2009-06-11 03:00,11,630.75,632,630.75,631.25,33
20090901|2009-06-11 03:30,11,631.25,631.5,631.25,631.5,2
20090901|2009-06-11 04:00,11,631,631,631,631,3
20090901|2009-06-11 04:30,11,630.5,631,630,630,27
20090901|2009-06-11 05:00,11,630,630,630,630,101
20090901|2009-06-11 05:30,11,630.25,630.25,630,630,147
20090901|2009-06-11 09:30,11,634.5,636,627.5,632,899
20090901|2009-06-11 10:00,11,632,632.25,629.5,632,406
20090901|2009-06-11 10:30,11,632,635,630.75,633,399
20090901|2009-06-11 11:00,11,633.25,633.25,624.75,627.25,251
20090901|2009-06-11 11:30,11,627.25,631.25,625.75,630.25,99
20090901|2009-06-11 12:00,11,630.75,633,624,625.25,169
20090901|2009-06-11 12:30,11,624.75,625,617.5,624,292
20090901|2009-06-11 13:00,11,624.25,627.5,620.75,620.75,488
20090901|2009-06-11 18:00,12,621.5,626.5,620.75,626.5,180
20090901|2009-06-11 18:30,12,623.25,623.25,620,620,5
20090901|2009-06-11 19:00,12,622.25,624.5,622.25,624.5,9
20090901|2009-06-11 19:30,12,622.5,622.5,621.25,621.25,19
20090901|2009-06-11 20:00,12,621.5,622.25,621.5,622.25,2
20090901|2009-06-11 22:00,12,619.75,619.75,619.75,619.75,1
20090901|2009-06-11 22:30,12,620.25,620.25,620.25,620.25,1
20090901|2009-06-11 23:00,12,620.5,620.5,618.75,618.75,3
20090901|2009-06-11 23:30,12,618,618,618,618,2
20090901|2009-06-12 00:00,12,617.75,618.25,617.75,618.25,11
20090901|2009-06-12 00:30,12,618.25,619,618.25,618.75,10
20090901|2009-06-12 01:00,12,618.75,619,618,619,5
20090901|2009-06-12 01:30,12,618,618,618,618,6
20090901|2009-06-12 02:00,12,617.5,617.5,615,616.75,16
20090901|2009-06-12 02:30,12,616.25,617.5,615.25,617,21
20090901|2009-06-12 03:00,12,617.5,617.5,617.25,617.25,6
20090901|2009-06-12 03:30,12,618.75,620,618.5,620,37
20090901|2009-06-12 04:00,12,618.5,618.5,616.75,617,10
20090901|2009-06-12 04:30,12,616,616,614,614,11
20090901|2009-06-12 05:00,12,613.5,614,613,614,14
20090901|2009-06-12 05:30,12,614,614,613,613,24
20090901|2009-06-12 09:30,12,613,614.25,605.25,608.5,1269
20090901|2009-06-12 10:00,12,610,610.5,607.75,607.75,805
20090901|2009-06-12 10:30,12,608,611.5,608,610.5,382
20090901|2009-06-12 11:00,12,611,614,607.25,607.25,242
20090901|2009-06-12 11:30,12,607.25,609,606.75,607.5,151
20090901|2009-06-12 12:00,12,608.5,610,607.5,610,132
20090901|2009-06-12 12:30,12,609.5,612.75,608.75,609.25,86
20090901|2009-06-12 13:00,12,610,615,609.5,614,370
20090901|2009-06-14 18:00,15,614,614.75,609.25,612.5,44
20090901|2009-06-14 18:30,15,612.5,613,612.5,613,11
20090901|2009-06-14 19:00,15,613,613.5,613,613,7
20090901|2009-06-14 19:30,15,613,613,611,611,19
20090901|2009-06-14 20:00,15,611.5,611.5,611.5,611.5,1
20090901|2009-06-14 21:00,15,611.5,612.5,611.5,612.5,3
20090901|2009-06-14 21:30,15,612.25,612.25,612.25,612.25,1
20090901|2009-06-14 22:30,15,611.5,611.5,611.5,611.5,4
20090901|2009-06-14 23:00,15,611.5,611.5,611.5,611.5,1
20090901|2009-06-14 23:30,15,612.5,612.5,611.5,611.5,6
20090901|2009-06-15 01:00,15,610,610.5,608.5,608.5,28
20090901|2009-06-15 01:30,15,608.25,608.5,606.25,607.25,36
20090901|2009-06-15 02:00,15,606.25,607.5,604.75,604.75,50
20090901|2009-06-15 02:30,15,604.75,605.5,604.75,605,102
20090901|2009-06-15 03:00,15,604.75,604.75,600.25,600.75,40
20090901|2009-06-15 03:30,15,600.75,602.25,600.75,602.25,8
20090901|2009-06-15 04:00,15,602.25,602.25,600.25,600.25,92
20090901|2009-06-15 04:30,15,601,602,600.25,601.25,27
20090901|2009-06-15 05:00,15,600.5,601.25,600,601.25,140
20090901|2009-06-15 05:30,15,601.25,602,600.5,601,22
20090901|2009-06-15 09:30,15,601,605,596.5,602.25,1773
20090901|2009-06-15 10:00,15,601.75,606.5,599.75,605.5,562
20090901|2009-06-15 10:30,15,605.5,606,603.75,605,365
20090901|2009-06-15 11:00,15,604,604.25,601,601,594
20090901|2009-06-15 11:30,15,601.75,603.25,601.75,602.25,227
20090901|2009-06-15 12:00,15,602.75,606.5,602,605,109
20090901|2009-06-15 12:30,15,604.75,606.25,602,605.25,148
20090901|2009-06-15 13:00,15,605.25,605.25,602,602.75,642
20090901|2009-06-15 18:00,16,604.25,608.75,604.25,608.75,12
20090901|2009-06-15 20:00,16,606.75,606.75,606.75,606.75,2
20090901|2009-06-15 20:30,16,607,607.5,607,607.5,5
20090901|2009-06-15 21:00,16,607.5,607.5,607.5,607.5,12
20090901|2009-06-15 21:30,16,607,607,606.5,606.5,9
20090901|2009-06-15 22:00,16,606.5,606.5,606.5,606.5,1
20090901|2009-06-15 23:00,16,607,607,607,607,4
20090901|2009-06-15 23:30,16,606,607,606,607,4
20090901|2009-06-16 00:00,16,607,607,607,607,3
20090901|2009-06-16 00:30,16,607,607,607,607,13
20090901|2009-06-16 01:00,16,607.25,607.25,606.75,607,4
20090901|2009-06-16 01:30,16,607,608,607,608,21
20090901|2009-06-16 02:00,16,608.25,608.5,608.25,608.25,4
20090901|2009-06-16 02:30,16,608.25,608.25,608.25,608.25,14
20090901|2009-06-16 03:00,16,608.25,608.75,607.75,607.75,38
20090901|2009-06-16 03:30,16,607.75,608.5,607.5,608.5,23
20090901|2009-06-16 04:00,16,608,609.5,607.75,609,20
20090901|2009-06-16 04:30,16,609,609.25,608.5,609,33
20090901|2009-06-16 05:00,16,609,609.25,608.5,609.25,18
20090901|2009-06-16 05:30,16,609.25,609.5,609.25,609.25,101
20090901|2009-06-16 09:30,16,610,612,601.5,604.25,1821
20090901|2009-06-16 10:00,16,604,605.5,600.25,602,1177
20090901|2009-06-16 10:30,16,602.25,602.25,598,600,548
20090901|2009-06-16 11:00,16,599.75,599.75,594.75,596.75,589
20090901|2009-06-16 11:30,16,596,596.25,594.75,596.25,274
20090901|2009-06-16 12:00,16,595,596.5,593.25,594.75,453
20090901|2009-06-16 12:30,16,594.5,597.75,594,595,321
20090901|2009-06-16 13:00,16,595.25,596,593.75,594,893
20090901|2009-06-16 18:00,17,593.25,596,593.25,596,45
20090901|2009-06-16 18:30,17,595.5,596,595.5,596,8
20090901|2009-06-16 19:00,17,596.25,596.5,596.25,596.5,3
20090901|2009-06-16 20:00,17,596.25,596.25,595,595,6
20090901|2009-06-16 20:30,17,595,595,594.5,594.5,6
20090901|2009-06-16 21:00,17,594.5,594.5,594,594,16
20090901|2009-06-16 21:30,17,594.5,594.75,594.5,594.5,13
20090901|2009-06-16 22:00,17,592.75,592.75,589.5,590,102
20090901|2009-06-16 22:30,17,590,590,587.25,588.25,43
20090901|2009-06-16 23:30,17,593.25,593.25,593.25,593.25,2
20090901|2009-06-17 00:00,17,593.5,593.5,593.25,593.5,12
20090901|2009-06-17 00:30,17,593.5,593.5,593.5,593.5,8
20090901|2009-06-17 01:00,17,592,592,592,592,1
20090901|2009-06-17 01:30,17,592,592.5,592,592.5,3
20090901|2009-06-17 02:00,17,592.5,593.5,592.25,592.25,14
20090901|2009-06-17 03:00,17,593.5,595.25,592.75,594.25,27
20090901|2009-06-17 03:30,17,594.25,594.5,593.25,593.25,29
20090901|2009-06-17 04:00,17,593,593,591.75,592.5,8
20090901|2009-06-17 04:30,17,592.5,592.5,591,591,18
20090901|2009-06-17 05:00,17,590.75,590.75,589.5,589.5,21
20090901|2009-06-17 05:30,17,589,589.5,588.25,588.5,107
20090901|2009-06-17 09:30,17,588,593,584,591.5,2646
20090901|2009-06-17 10:00,17,590.5,601,590.5,600,1954
20090901|2009-06-17 10:30,17,599.5,600,594,594.25,555
20090901|2009-06-17 11:00,17,594.25,598.75,594,598.5,704
20090901|2009-06-17 11:30,17,598.25,598.25,593.75,594.5,529
20090901|2009-06-17 12:00,17,594.75,596.5,592.25,595.5,484
20090901|2009-06-17 12:30,17,595.75,597,591.25,591.75,527
20090901|2009-06-17 13:00,17,591.75,597,591.75,594.75,576
20090901|2009-06-17 18:00,18,595,597.5,595,597.5,16
20090901|2009-06-17 18:30,18,597,597.75,597,597.75,6
20090901|2009-06-17 19:00,18,597.75,598.75,597.75,598.25,42
20090901|2009-06-17 19:30,18,597.75,597.75,597,597,16
20090901|2009-06-17 20:30,18,597.25,598.25,597.25,597.5,93
20090901|2009-06-17 21:00,18,597.5,597.5,596.25,596.25,55
20090901|2009-06-17 21:30,18,596,596,596,596,1
20090901|2009-06-17 22:00,18,596.75,596.75,596,596,9
20090901|2009-06-17 23:30,18,595.5,595.5,595.5,595.5,9
20090901|2009-06-18 00:00,18,595.5,595.5,595.5,595.5,1
20090901|2009-06-18 00:30,18,595.5,595.5,595.5,595.5,2
20090901|2009-06-18 01:30,18,595.75,596,595.75,596,2
20090901|2009-06-18 02:00,18,596,596.25,595.5,596,150
20090901|2009-06-18 02:30,18,595.75,595.75,595,595,77
20090901|2009-06-18 03:00,18,595,597,595,597,19
20090901|2009-06-18 03:30,18,596.5,599.25,596.5,597.75,40
20090901|2009-06-18 04:00,18,597.5,597.5,597,597,9
20090901|2009-06-18 04:30,18,597.75,598,597,598,29
20090901|2009-06-18 05:00,18,598,598,597,597,35
20090901|2009-06-18 05:30,18,596.5,597.75,595.25,597.75,68
20090901|2009-06-18 09:30,18,597,597.5,584.75,584.75,2260
20090901|2009-06-18 10:00,18,585,589.25,584.75,588.75,646
20090901|2009-06-18 10:30,18,589,591.75,588,590.5,660
20090901|2009-06-18 11:00,18,590.25,591.25,588.25,589.5,419
20090901|2009-06-18 11:30,18,589.25,591.25,588,589,313
20090901|2009-06-18 12:00,18,589.5,589.75,588.75,589.25,125
20090901|2009-06-18 12:30,18,589.5,592,588.75,591,390
20090901|2009-06-18 13:00,18,591,592,588.25,590.5,911
20090901|2009-06-18 18:00,19,591,591,589.25,589.25,41
20090901|2009-06-18 18:30,19,590.75,591.75,590.75,591,55
20090901|2009-06-18 19:00,19,591,591,591,591,4
20090901|2009-06-18 20:30,19,592,592,591.5,591.5,3
20090901|2009-06-18 21:00,19,591.5,591.5,591,591,3
20090901|2009-06-18 21:30,19,591.5,592.25,591.25,592.25,12
20090901|2009-06-18 22:30,19,592.25,592.25,592.25,592.25,3
20090901|2009-06-18 23:00,19,591,591,590,590,55
20090901|2009-06-19 09:30,19,593,593,585.75,588.75,1532
20090901|2009-06-19 10:00,19,589,590.75,587.5,590.25,437
20090901|2009-06-19 10:30,19,589.75,593,588.25,591.25,491
20090901|2009-06-19 11:00,19,591.25,591.75,587.25,589,488
20090901|2009-06-19 11:30,19,588.25,588.75,585,587.75,310
20090901|2009-06-19 12:00,19,587,589.25,586.5,587.75,179
20090901|2009-06-19 12:30,19,587.75,588,585,587,425
20090901|2009-06-19 13:00,19,587,588.25,581.25,585.5,646
20090901|2009-06-21 19:30,22,581.5,581.5,581.5,581.5,1
20090901|2009-06-21 20:00,22,581,581.5,581,581.5,18
20090901|2009-06-21 20:30,22,581.5,581.5,580.75,580.75,6
20090901|2009-06-21 22:00,22,580.5,580.5,580.5,580.5,1
20090901|2009-06-21 22:30,22,581,581,581,581,4
20090901|2009-06-21 23:30,22,581,581,580.5,581,8
20090901|2009-06-22 01:00,22,580.75,580.75,580.75,580.75,6
20090901|2009-06-22 01:30,22,581.25,581.5,580.25,580.75,22
20090901|2009-06-22 02:00,22,580.75,580.75,580.5,580.5,7
20090901|2009-06-22 02:30,22,580,580.5,580,580,57
20090901|2009-06-22 03:00,22,580,580.25,578.5,578.5,226
20090901|2009-06-22 03:30,22,579.5,579.5,577.5,578,177
20090901|2009-06-22 04:00,22,577.75,579,577.25,579,61
20090901|2009-06-22 04:30,22,577.5,577.5,576.25,576.75,22
20090901|2009-06-22 05:00,22,576.75,576.75,575.75,575.75,103
20090901|2009-06-22 05:30,22,575.5,575.75,573.75,574.25,98
20090901|2009-06-22 09:30,22,573.75,575.5,571,574,2590
20090901|2009-06-22 10:00,22,574.25,576.5,573.5,574.5,752
20090901|2009-06-22 10:30,22,574.75,576.25,571.75,572.75,559
20090901|2009-06-22 11:00,22,572.25,573.5,571.5,572.5,410
20090901|2009-06-22 11:30,22,573,574.25,572.25,573.25,359
20090901|2009-06-22 12:00,22,573.5,574.5,571.25,574,815
20090901|2009-06-22 12:30,22,574,578.75,574,576.5,1200
20090901|2009-06-22 13:00,22,576.5,578.75,572.5,575.5,2267
20090901|2009-06-22 18:00,23,575.75,576,573.5,574.5,75
20090901|2009-06-22 18:30,23,574.5,574.75,570,571.75,283
20090901|2009-06-22 19:00,23,572.5,573.75,572.5,573.75,14
20090901|2009-06-22 20:00,23,574,574,574,574,1
20090901|2009-06-22 20:30,23,572.75,572.75,572.75,572.75,1
20090901|2009-06-22 21:00,23,572.75,572.75,572,572,4
20090901|2009-06-22 21:30,23,572,572,570,570,104
20090901|2009-06-22 22:00,23,570.5,571.5,570,571.5,56
20090901|2009-06-22 22:30,23,572,573.75,572,573.75,50
20090901|2009-06-22 23:00,23,573.75,575.25,573.75,575.25,65
20090901|2009-06-22 23:30,23,575.5,580.5,575.5,580.5,225
20090901|2009-06-23 00:00,23,579,581,579,579,10
20090901|2009-06-23 00:30,23,579,580.25,579,579.25,3
20090901|2009-06-23 01:00,23,579.25,579.25,576,576.25,21
20090901|2009-06-23 01:30,23,577.75,577.75,577.75,577.75,2
20090901|2009-06-23 02:00,23,577.75,578,577.5,578,53
20090901|2009-06-23 02:30,23,578,579.25,578,579,36
20090901|2009-06-23 03:00,23,579,579.25,578.25,579.25,17
20090901|2009-06-23 03:30,23,578.25,578.5,576.5,576.75,61
20090901|2009-06-23 04:00,23,578,578.25,577.25,578.25,11
20090901|2009-06-23 04:30,23,578.75,579,577.25,578,24
20090901|2009-06-23 05:00,23,578,578.75,577.5,577.5,18
20090901|2009-06-23 05:30,23,577.75,579,577.75,578.75,40
20090901|2009-06-23 09:30,23,578.5,578.5,570,575,2309
20090901|2009-06-23 10:00,23,574.75,575.5,571.25,574,850
20090901|2009-06-23 10:30,23,573.75,577.25,573,575.75,1116
20090901|2009-06-23 11:00,23,575.25,578.75,574.5,578.5,1404
20090901|2009-06-23 11:30,23,578.25,581.25,578,580,779
20090901|2009-06-23 12:00,23,579.5,580.25,573,573.75,717
20090901|2009-06-23 12:30,23,573.75,576.5,573.5,573.5,376
20090901|2009-06-23 13:00,23,573.5,577,573.5,575.75,1986
20090901|2009-06-23 18:00,24,575.25,578.25,574.5,578.25,294
20090901|2009-06-23 18:30,24,577.5,577.75,577,577.75,38
20090901|2009-06-23 19:00,24,577.75,577.75,576.75,576.75,50
20090901|2009-06-23 19:30,24,576,576,574,575,80
20090901|2009-06-23 20:00,24,575.25,575.25,573.75,573.75,19
20090901|2009-06-23 20:30,24,573.75,574.5,573,573.5,39
20090901|2009-06-23 21:30,24,574.25,574.5,573.25,573.25,84
20090901|2009-06-23 22:00,24,573.25,573.25,573.25,573.25,9
20090901|2009-06-23 22:30,24,573.5,573.5,573,573,49
20090901|2009-06-23 23:00,24,573.5,573.5,573.5,573.5,86
20090901|2009-06-23 23:30,24,574,574,573.25,573.25,4
20090901|2009-06-24 00:00,24,574,574.25,574,574.25,2
20090901|2009-06-24 00:30,24,574,574,573,573,12
20090901|2009-06-24 01:00,24,574,574.5,573.75,574.5,5
20090901|2009-06-24 01:30,24,575,576.25,575,576.25,41
20090901|2009-06-24 02:00,24,576.75,578,576.75,577.5,26
20090901|2009-06-24 02:30,24,577.5,578.5,577.5,578.25,88
20090901|2009-06-24 03:00,24,578.25,581.25,578.25,580.25,95
20090901|2009-06-24 03:30,24,580.25,580.75,580,580.75,184
20090901|2009-06-24 04:00,24,580.25,580.75,579.75,580.5,59
20090901|2009-06-24 04:30,24,580.5,581,580,580,31
20090901|2009-06-24 05:00,24,580.25,581.25,580.25,581,98
20090901|2009-06-24 05:30,24,580.25,580.5,579,580.5,187
20090901|2009-06-24 09:30,24,579,579.5,571,576,4151
20090901|2009-06-24 10:00,24,576,576.5,572.25,572.5,1657
20090901|2009-06-24 10:30,24,572.5,573,570.5,571,1403
20090901|2009-06-24 11:00,24,571.25,571.5,568.75,569,1375
20090901|2009-06-24 11:30,24,569,569.25,565.5,567,1772
20090901|2009-06-24 12:00,24,566.75,571.75,566.5,570.5,871
20090901|2009-06-24 12:30,24,570,570.25,565,565.5,1240
20090901|2009-06-24 13:00,24,565.75,568.75,565.25,566.75,1914
20090901|2009-06-24 18:00,25,566.25,568,566.25,567.5,108
20090901|2009-06-24 18:30,25,566.5,566.5,563.25,565,91
20090901|2009-06-24 19:00,25,564.25,565,564.25,565,19
20090901|2009-06-24 19:30,25,564.25,564.25,564.25,564.25,1
20090901|2009-06-24 20:00,25,564.5,564.5,563,563,9
20090901|2009-06-24 20:30,25,563,563,563,563,1
20090901|2009-06-24 21:00,25,564.25,564.25,564.25,564.25,2
20090901|2009-06-24 21:30,25,564.5,565,564.5,565,14
20090901|2009-06-24 22:00,25,565.25,566.75,565.25,566.25,62
20090901|2009-06-24 22:30,25,566,566.75,566,566.75,20
20090901|2009-06-24 23:00,25,567,567.75,567,567.75,16
20090901|2009-06-24 23:30,25,567.25,568.25,567.25,568.25,4
20090901|2009-06-25 00:00,25,568.25,569.25,568.25,569,16
20090901|2009-06-25 00:30,25,569.25,569.5,569,569.5,11
20090901|2009-06-25 01:30,25,568.75,568.75,568.5,568.5,3
20090901|2009-06-25 02:00,25,569,569,568.5,569,13
20090901|2009-06-25 02:30,25,568,568,568,568,1
20090901|2009-06-25 03:00,25,567.75,567.75,567,567,15
20090901|2009-06-25 03:30,25,566,566,564.75,565.5,31
20090901|2009-06-25 04:00,25,566,567.25,566,567,29
20090901|2009-06-25 04:30,25,566.75,566.75,566.5,566.5,18
20090901|2009-06-25 05:00,25,566.5,568,565,565,32
20090901|2009-06-25 05:30,25,565.75,566,563,563,172
20090901|2009-06-25 09:30,25,565,565,555.75,558.75,3509
20090901|2009-06-25 10:00,25,558.75,563.25,558.25,562.5,1230
20090901|2009-06-25 10:30,25,562.75,566.25,562.5,565.75,731
20090901|2009-06-25 11:00,25,566.25,567,564.25,565.5,773
20090901|2009-06-25 11:30,25,565.25,565.5,561.5,562.25,584
20090901|2009-06-25 12:00,25,562,563.25,561,562.75,608
20090901|2009-06-25 12:30,25,563,563,560.25,561.5,1016
20090901|2009-06-25 13:00,25,561.75,562.75,560,560.25,2513
20090901|2009-06-25 18:00,26,561,561.5,561,561,36
20090901|2009-06-25 18:30,26,561.5,562.5,561.25,562.5,56
20090901|2009-06-25 19:00,26,562.75,563,561.5,563,15
20090901|2009-06-25 19:30,26,561.25,561.25,561.25,561.25,1
20090901|2009-06-25 20:00,26,561.75,561.75,561.75,561.75,1
20090901|2009-06-25 20:30,26,561.5,561.75,561.5,561.75,2
20090901|2009-06-25 21:00,26,561.5,561.5,561.25,561.25,6
20090901|2009-06-25 21:30,26,561.5,561.5,561.5,561.5,2
20090901|2009-06-25 22:00,26,561.5,561.5,561.5,561.5,1
20090901|2009-06-25 22:30,26,561.75,561.75,561.5,561.5,4
20090901|2009-06-25 23:00,26,561.5,561.75,561.5,561.75,2
20090901|2009-06-25 23:30,26,561.5,563.75,561.5,563.75,11
20090901|2009-06-26 00:00,26,562.25,563.25,562.25,563.25,5
20090901|2009-06-26 01:00,26,563.25,563.25,563,563,2
20090901|2009-06-26 01:30,26,562.5,564,562.5,562.5,50
20090901|2009-06-26 02:00,26,563,564,563,563.75,23
20090901|2009-06-26 02:30,26,564,565.5,563.75,565.5,85
20090901|2009-06-26 03:00,26,565,566.75,565,565.25,119
20090901|2009-06-26 03:30,26,566.5,566.75,563.5,564,66
20090901|2009-06-26 04:00,26,562.5,565,562.25,565,22
20090901|2009-06-26 04:30,26,565.25,565.25,564.5,564.5,4
20090901|2009-06-26 05:00,26,564.5,565.5,563,563.75,66
20090901|2009-06-26 05:30,26,564.25,564.75,563.75,563.75,75
20090901|2009-06-26 09:30,26,561.5,562,559,561.25,2301
20090901|2009-06-26 10:00,26,561.5,563.5,560.5,561.25,1121
20090901|2009-06-26 10:30,26,561.25,562.25,560.25,561.25,495
20090901|2009-06-26 11:00,26,561.25,563.5,561.25,562,811
20090901|2009-06-26 11:30,26,562,565.25,561,564.25,604
20090901|2009-06-26 12:00,26,564.5,565.25,562.75,565,593
20090901|2009-06-26 12:30,26,565,565.25,562.5,562.5,388
20090901|2009-06-26 13:00,26,562.75,564.5,561,562,2654
20090901|2009-06-28 18:00,29,562,566,561.75,565.5,239
20090901|2009-06-28 18:30,29,565,568.25,565,568,130
20090901|2009-06-28 19:00,29,567.5,567.75,566.5,566.75,37
20090901|2009-06-28 19:30,29,567,567.5,564.5,564.5,65
20090901|2009-06-28 20:00,29,565.5,567.5,565.5,567.5,7
20090901|2009-06-28 20:30,29,567.5,568,566.75,567,53
20090901|2009-06-28 21:30,29,566.75,567.75,565.75,567,20
20090901|2009-06-28 22:00,29,567.5,567.5,567.25,567.25,6
20090901|2009-06-28 22:30,29,567,567,565.5,565.5,5
20090901|2009-06-28 23:00,29,566,567.5,566,567,7
20090901|2009-06-28 23:30,29,567.25,567.5,567.25,567.25,4
20090901|2009-06-29 00:00,29,567.25,567.25,567,567,2
20090901|2009-06-29 00:30,29,566.25,566.75,565.75,565.75,14
20090901|2009-06-29 01:00,29,565.75,566,565,565,13
20090901|2009-06-29 01:30,29,564.5,564.5,563.25,563.5,32
20090901|2009-06-29 02:00,29,563.5,567.5,560,560,168
20090901|2009-06-29 02:30,29,561.25,562.25,559,562.25,92
20090901|2009-06-29 03:00,29,560.75,562,560.5,561.5,18
20090901|2009-06-29 03:30,29,561.5,561.75,561.5,561.75,20
20090901|2009-06-29 04:00,29,561.75,566,561.75,563,67
20090901|2009-06-29 04:30,29,564,566,564,566,81
20090901|2009-06-29 05:00,29,566,567,564.25,566.5,188
20090901|2009-06-29 05:30,29,566.25,567.25,566.25,567,58
20090901|2009-06-29 09:30,29,568,568.25,557.5,562,5044
20090901|2009-06-29 10:00,29,561.75,562.5,558.75,559,1776
20090901|2009-06-29 10:30,29,559,559.5,556.5,557.25,1721
20090901|2009-06-29 11:00,29,557.5,558,554,557,3689
20090901|2009-06-29 11:30,29,557.25,558.25,555.5,557,1527
20090901|2009-06-29 12:00,29,557,559,556.5,556.75,1015
20090901|2009-06-29 12:30,29,557.25,560.75,556,558.5,1219
20090901|2009-06-29 13:00,29,558.75,560,556.5,559.75,2327
20090901|2009-06-29 18:00,30,558,559.5,558,558.5,121
20090901|2009-06-29 18:30,30,558.5,559.5,558.5,559.25,43
20090901|2009-06-29 19:00,30,559.25,560,558.75,560,20
20090901|2009-06-29 19:30,30,560,560.75,560,560.25,51
20090901|2009-06-29 20:00,30,560.5,562.5,560,562.5,134
20090901|2009-06-29 20:30,30,562.25,562.75,561.25,562,112
20090901|2009-06-29 21:00,30,562,562.25,562,562,9
20090901|2009-06-29 21:30,30,562.25,562.75,562,562,63
20090901|2009-06-29 22:00,30,562,562.25,561.5,561.5,22
20090901|2009-06-29 22:30,30,562,562,561.5,562,3
20090901|2009-06-29 23:00,30,562,562,561.25,561.25,8
20090901|2009-06-29 23:30,30,562,563,562,563,13
20090901|2009-06-30 00:30,30,562.5,565.75,561.5,565.75,213
20090901|2009-06-30 01:00,30,565.5,566,565,565.25,38
20090901|2009-06-30 01:30,30,565.25,565.5,563,563,92
20090901|2009-06-30 02:00,30,564,564.25,562.5,562.5,22
20090901|2009-06-30 02:30,30,562,565.25,562,565.25,39
20090901|2009-06-30 03:00,30,564.75,565.75,563.25,563.25,97
20090901|2009-06-30 03:30,30,563.25,566,562.5,565,48
20090901|2009-06-30 04:00,30,565.25,565.25,564.25,564.25,112
20090901|2009-06-30 04:30,30,564.25,564.5,563.25,563.25,31
20090901|2009-06-30 05:00,30,563.25,563.25,562,562,29
20090901|2009-06-30 05:30,30,561.75,561.75,560.75,561.75,86
20090901|2009-06-30 09:30,30,551,551.25,525,529.25,13695
20090901|2009-06-30 10:00,30,529.25,539.25,528.75,538,4972
20090901|2009-06-30 10:30,30,537.5,543.75,536.5,542,3188
20090901|2009-06-30 11:00,30,542,542.5,538,540,1866
20090901|2009-06-30 11:30,30,539.75,541,538.25,541,1113
20090901|2009-06-30 12:00,30,540.75,543.25,540.5,542.25,1459
20090901|2009-06-30 12:30,30,542,545.75,541,543,1902
20090901|2009-06-30 13:00,30,543,547,530.75,544,9547
20090901|2009-06-30 18:00,1,541.75,547,541.5,542.75,843
20090901|2009-06-30 18:30,1,543.25,545,543.25,545,85
20090901|2009-06-30 19:00,1,544.5,544.5,542.75,544.25,52
20090901|2009-06-30 19:30,1,543.75,544.75,543.25,543.75,42
20090901|2009-06-30 20:00,1,543,544.75,543,544.5,90
20090901|2009-06-30 20:30,1,544.75,544.75,540.75,541.75,172
20090901|2009-06-30 21:00,1,541.75,541.75,540.75,541,87
20090901|2009-06-30 21:30,1,541.25,542.5,540.25,542.25,49
20090901|2009-06-30 22:00,1,542.25,543,541.5,541.5,59
20090901|2009-06-30 23:00,1,542.5,544,542.5,544,6
20090901|2009-06-30 23:30,1,543.75,543.75,542.5,542.5,2
20090901|2009-07-01 00:00,1,544,544.25,542.75,542.75,7
20090901|2009-07-01 00:30,1,542.75,544.5,542.5,543,45
20090901|2009-07-01 01:00,1,544,544.5,544,544.5,13
20090901|2009-07-01 01:30,1,544,544.75,544,544.75,33
20090901|2009-07-01 02:00,1,543.25,545.5,543.25,545.25,52
20090901|2009-07-01 02:30,1,545.5,545.5,545.5,545.5,96
20090901|2009-07-01 03:00,1,545.25,547.5,543.25,547.5,65
20090901|2009-07-01 03:30,1,548,548.5,547,548,107
20090901|2009-07-01 04:00,1,548,548.75,548,548.25,246
20090901|2009-07-01 04:30,1,548.25,548.75,547.75,548.5,252
20090901|2009-07-01 05:00,1,547.75,548.25,547.75,548.25,87
20090901|2009-07-01 05:30,1,548.25,549.25,547.75,549,153
20090901|2009-07-01 06:00,1,549.25,549.75,548.25,548.75,114
20090901|2009-07-01 06:30,1,548.75,548.75,548.5,548.5,85
20090901|2009-07-01 07:00,1,548.5,549.5,548.5,549.25,34
20090901|2009-07-01 09:30,1,545.75,546.25,536.5,537,9569
20090901|2009-07-01 10:00,1,537,538.5,532.5,532.5,4468
20090901|2009-07-01 10:30,1,532.5,534.5,529.75,534,2751
20090901|2009-07-01 11:00,1,534,534.5,531.25,532.5,1288
20090901|2009-07-01 11:30,1,532.25,534.5,531.75,532.25,1139
20090901|2009-07-01 12:00,1,532.5,536,530.75,531.5,1394
20090901|2009-07-01 12:30,1,531.5,535.5,531.25,534.5,1210
20090901|2009-07-01 13:00,1,534.5,537,531,536,2784
20090901|2009-07-01 18:00,2,536,540.5,535.5,540,237
20090901|2009-07-01 18:30,2,540,540.75,539,539.25,19
20090901|2009-07-01 19:00,2,539.25,539.75,539.25,539.5,11
20090901|2009-07-01 19:30,2,539.75,539.75,537,537.75,73
20090901|2009-07-01 20:00,2,537.75,537.75,534.75,536.5,180
20090901|2009-07-01 20:30,2,536.25,537,536.25,537,27
20090901|2009-07-01 21:00,2,536.5,536.5,536.5,536.5,4
20090901|2009-07-01 21:30,2,536.5,537.5,536.5,537.25,3
20090901|2009-07-01 22:00,2,537.75,537.75,537.25,537.25,13
20090901|2009-07-01 22:30,2,537.5,538,537.5,538,5
20090901|2009-07-01 23:00,2,537.5,537.5,537.5,537.5,1
20090901|2009-07-01 23:30,2,537.25,537.75,537.25,537.25,18
20090901|2009-07-02 00:00,2,537.25,538,537.25,538,14
20090901|2009-07-02 00:30,2,538.25,539.5,538.25,538.75,19
20090901|2009-07-02 01:00,2,539,539,538.75,539,3
20090901|2009-07-02 01:30,2,538.25,539.25,538,539.25,14
20090901|2009-07-02 02:00,2,538.75,538.75,538.25,538.5,9
20090901|2009-07-02 02:30,2,538.5,542,538.5,539,126
20090901|2009-07-02 03:00,2,538.75,541,538.75,540,107
20090901|2009-07-02 03:30,2,540.25,540.75,539.75,540.25,46
20090901|2009-07-02 04:00,2,540,540,538.75,539.5,81
20090901|2009-07-02 04:30,2,540,540.75,537.25,537.25,220
20090901|2009-07-02 05:00,2,537,537,532.75,533,366
20090901|2009-07-02 05:30,2,533.5,534.75,531.25,532,103
20090901|2009-07-02 06:00,2,532,533.25,532,533.25,12
20090901|2009-07-02 06:30,2,533.25,533.5,531.75,533.25,54
20090901|2009-07-02 07:00,2,533.25,533.25,531.75,532.25,62
20090901|2009-07-02 09:30,2,531,537,528.5,533.75,5857
20090901|2009-07-02 10:00,2,534,534.75,531.25,532.5,2304
20090901|2009-07-02 10:30,2,532.75,533.25,529.25,530.75,1806
20090901|2009-07-02 11:00,2,530.5,532.75,530.5,531,1258
20090901|2009-07-02 11:30,2,531.25,533.25,530.75,533,927
20090901|2009-07-02 12:00,2,533,535.25,532.25,534.5,1344
20090901|2009-07-02 12:30,2,534.75,535,532.75,533.75,1137
20090901|2009-07-02 13:00,2,533.5,534,527.25,528.75,3474
20090901|2009-07-05 18:00,6,529.25,530.75,526,529.75,893
20090901|2009-07-05 18:30,6,529.5,529.75,529,529,49
20090901|2009-07-05 19:00,6,529.25,529.5,528.25,528.5,137
20090901|2009-07-05 19:30,6,529,529,528.25,529,11
20090901|2009-07-05 20:00,6,528.75,529,527.5,527.5,39
20090901|2009-07-05 20:30,6,527.5,527.5,526.5,527.25,101
20090901|2009-07-05 21:00,6,527,527,526,527,65
20090901|2009-07-05 21:30,6,526.5,526.5,526,526.25,218
20090901|2009-07-05 22:00,6,526.25,527.5,526.25,527.25,44
20090901|2009-07-05 22:30,6,527,528.75,527,528,82
20090901|2009-07-05 23:00,6,528.25,529.5,528,528,76
20090901|2009-07-05 23:30,6,528,528.25,527.25,527.25,14
20090901|2009-07-06 00:00,6,527.25,527.5,527,527.5,21
20090901|2009-07-06 00:30,6,527.25,528,527.25,528,23
20090901|2009-07-06 01:00,6,527.75,528,527.5,527.75,30
20090901|2009-07-06 01:30,6,527.5,529.75,527.5,528.25,87
20090901|2009-07-06 02:00,6,529.25,529.25,526.25,526.5,211
20090901|2009-07-06 02:30,6,526.5,526.5,525.5,526,319
20090901|2009-07-06 03:00,6,525.5,525.75,521.75,524.5,512
20090901|2009-07-06 03:30,6,524.5,524.5,523.25,523.75,119
20090901|2009-07-06 04:00,6,523.25,524.25,522.5,523.25,150
20090901|2009-07-06 04:30,6,523.25,523.5,519.75,520.5,344
20090901|2009-07-06 05:00,6,521.25,522.5,519.75,522,165
20090901|2009-07-06 05:30,6,521.5,523.75,520,523,112
20090901|2009-07-06 06:00,6,522.5,523,521.5,522.75,174
20090901|2009-07-06 06:30,6,522.75,523.75,522.5,523,93
20090901|2009-07-06 07:00,6,523.25,524,522.75,524,46
20090901|2009-07-06 09:30,6,522,528.25,519,523.75,6491
20090901|2009-07-06 10:00,6,524,526.5,523.5,525,1407
20090901|2009-07-06 10:30,6,524.75,526.5,523.75,524,1084
20090901|2009-07-06 11:00,6,524.25,525.25,524,524,880
20090901|2009-07-06 11:30,6,524.25,524.25,519.5,520.25,1394
20090901|2009-07-06 12:00,6,520.25,523.75,519.5,522.25,1400
20090901|2009-07-06 12:30,6,522,523.75,521.25,522.25,1321
20090901|2009-07-06 13:00,6,522.25,522.25,517.75,517.75,2588
20090901|2009-07-06 18:00,7,519.25,524.25,518.5,524,466
20090901|2009-07-06 18:30,7,523.25,524,523,523.25,92
20090901|2009-07-06 19:00,7,523.25,523.75,523,523.25,46
20090901|2009-07-06 19:30,7,523,523.75,522.75,523.75,13
20090901|2009-07-06 20:00,7,523,523.75,523,523,31
20090901|2009-07-06 20:30,7,523.25,524,522.75,523.75,67
20090901|2009-07-06 21:00,7,523.25,524,523,524,26
20090901|2009-07-06 21:30,7,524,524.25,523,523,73
20090901|2009-07-06 22:00,7,522.75,523.5,522.75,523.5,4
20090901|2009-07-06 22:30,7,523.5,523.75,523.5,523.75,54
20090901|2009-07-06 23:00,7,523.75,523.75,523.5,523.75,28
20090901|2009-07-06 23:30,7,524,524.25,524,524.25,10
20090901|2009-07-07 00:00,7,524.25,524.5,524.25,524.25,13
20090901|2009-07-07 00:30,7,524.25,524.25,524,524,10
20090901|2009-07-07 01:00,7,524.5,524.5,524,524,10
20090901|2009-07-07 01:30,7,524.25,524.25,523.5,523.5,19
20090901|2009-07-07 02:00,7,523.75,524.25,523.5,524,64
20090901|2009-07-07 02:30,7,524,524,523.5,523.75,62
20090901|2009-07-07 03:00,7,524,524,523.25,524,21
20090901|2009-07-07 03:30,7,524.25,524.25,523.75,524.25,134
20090901|2009-07-07 04:00,7,524.25,525.5,524,525.25,141
20090901|2009-07-07 04:30,7,525.25,525.25,524.25,525.25,114
20090901|2009-07-07 05:00,7,525,527.25,525,526.25,184
20090901|2009-07-07 05:30,7,526,527,523.5,525.25,122
20090901|2009-07-07 06:00,7,524.25,525.5,523.75,525.5,87
20090901|2009-07-07 06:30,7,525.5,525.75,523.75,524.5,80
20090901|2009-07-07 07:00,7,524.25,524.25,523.5,524.25,58
20090901|2009-07-07 09:30,7,520,525,517,521.75,7851
20090901|2009-07-07 10:00,7,521.75,522,519,520.25,3279
20090901|2009-07-07 10:30,7,520.25,522.5,517.25,518.25,2959
20090901|2009-07-07 11:00,7,518.5,519.75,516.25,517.5,2683
20090901|2009-07-07 11:30,7,517.5,522,515,520,2949
20090901|2009-07-07 12:00,7,520,523.5,519,521.75,1879
20090901|2009-07-07 12:30,7,521.5,523.75,516.5,517.75,2481
20090901|2009-07-07 13:00,7,517.75,518,512,512.25,7061
20090901|2009-07-07 18:00,8,513.25,514,512.5,513,366
20090901|2009-07-07 18:30,8,513.75,514,513.25,513.75,37
20090901|2009-07-07 19:00,8,513.75,513.75,513.25,513.75,28
20090901|2009-07-07 19:30,8,513.25,514,513.25,513.5,13
20090901|2009-07-07 20:00,8,513.5,514.5,513.5,514.5,98
20090901|2009-07-07 20:30,8,514,515,513.75,514.75,99
20090901|2009-07-07 21:00,8,514,514.75,514,514.5,7
20090901|2009-07-07 21:30,8,514.5,515,514.5,515,38
20090901|2009-07-07 22:00,8,514.5,514.5,513.75,513.75,7
20090901|2009-07-07 22:30,8,514,515,513.75,515,4
20090901|2009-07-07 23:00,8,514,515.25,513.5,513.5,8
20090901|2009-07-07 23:30,8,513.5,514.75,513.5,514.75,2
20090901|2009-07-08 00:00,8,514.5,514.5,514.5,514.5,1
20090901|2009-07-08 00:30,8,515,515,514,514.25,11
20090901|2009-07-08 01:00,8,514.25,514.25,514,514,5
20090901|2009-07-08 01:30,8,514,514,512.75,513.25,44
20090901|2009-07-08 02:00,8,514,516.25,514,515.5,163
20090901|2009-07-08 02:30,8,515.75,516.25,515.5,515.75,8
20090901|2009-07-08 03:00,8,515.75,516.75,515.5,515.5,78
20090901|2009-07-08 03:30,8,515,518.5,515,518,105
20090901|2009-07-08 04:00,8,518,519,517.75,518.5,339
20090901|2009-07-08 04:30,8,519,519.5,518.5,519.25,276
20090901|2009-07-08 05:00,8,519.5,520,518.5,518.75,97
20090901|2009-07-08 05:30,8,519,519,516.5,518,56
20090901|2009-07-08 06:00,8,517,517,515.5,515.5,96
20090901|2009-07-08 06:30,8,515.5,515.75,514.25,514.25,187
20090901|2009-07-08 07:00,8,514.25,515.25,514,514,75
20090901|2009-07-08 09:30,8,514,523.25,513.25,520.75,7338
20090901|2009-07-08 10:00,8,521,521.75,515,515.5,3948
20090901|2009-07-08 10:30,8,515.25,517.25,514,516,2180
20090901|2009-07-08 11:00,8,516.25,516.75,514,515.25,1761
20090901|2009-07-08 11:30,8,515.5,519.25,514.75,518,1813
20090901|2009-07-08 12:00,8,518,520.75,517.5,519.75,1279
20090901|2009-07-08 12:30,8,519.5,521,516,516.25,2248
20090901|2009-07-08 13:00,8,516.25,518.5,515.25,518.25,3268
20090901|2009-07-08 18:00,9,520,523,519,522,496
20090901|2009-07-08 18:30,9,522,522.5,521.75,521.75,48
20090901|2009-07-08 19:00,9,521.5,521.5,521.25,521.5,23
20090901|2009-07-08 19:30,9,521.75,522.25,521.5,522.25,58
20090901|2009-07-08 20:00,9,522.25,522.75,521.5,522.5,25
20090901|2009-07-08 20:30,9,522.75,523,521.5,521.5,37
20090901|2009-07-08 21:00,9,521.5,522,521.5,521.5,9
20090901|2009-07-08 21:30,9,522,522,521.5,521.5,8
20090901|2009-07-08 22:00,9,522,522.25,521.75,522.25,7
20090901|2009-07-08 22:30,9,522,522.5,522,522.5,7
20090901|2009-07-08 23:00,9,522.75,523,522,522.5,22
20090901|2009-07-08 23:30,9,522,522,521.75,521.75,11
20090901|2009-07-09 00:00,9,521.75,521.75,521.75,521.75,2
20090901|2009-07-09 00:30,9,522.25,522.5,522.25,522.5,9
20090901|2009-07-09 01:00,9,522.75,522.75,522.25,522.75,37
20090901|2009-07-09 01:30,9,522.75,523.25,522.5,523.25,112
20090901|2009-07-09 02:00,9,523.25,523.5,522,523.25,63
20090901|2009-07-09 02:30,9,523.75,524,523.25,523.75,86
20090901|2009-07-09 03:00,9,523.75,523.75,522.75,523.75,85
20090901|2009-07-09 03:30,9,523.75,524,522.5,523,77
20090901|2009-07-09 04:00,9,523,524,522.75,523,50
20090901|2009-07-09 04:30,9,523.75,525,523,525,199
20090901|2009-07-09 05:00,9,524.75,526.75,524.5,526.5,296
20090901|2009-07-09 05:30,9,526.75,526.75,523,523.75,219
20090901|2009-07-09 06:00,9,523.25,526.25,523,526,141
20090901|2009-07-09 06:30,9,526,526,522.5,524,101
20090901|2009-07-09 07:00,9,524,524,522.5,523,89
20090901|2009-07-09 09:30,9,522.5,532,522,524.75,8421
20090901|2009-07-09 10:00,9,525,525.75,521.75,523,2693
20090901|2009-07-09 10:30,9,523,526.25,522.25,523,1776
20090901|2009-07-09 11:00,9,523,524.5,522.25,524,1815
20090901|2009-07-09 11:30,9,523.75,525,523,524,1221
20090901|2009-07-09 12:00,9,524.25,525,523,524,1295
20090901|2009-07-09 12:30,9,524,527.75,523,523.5,1820
20090901|2009-07-09 13:00,9,523.25,524.75,521,522.25,3502
20090901|2009-07-09 18:00,10,522.25,523,521.5,522.25,308
20090901|2009-07-09 18:30,10,522.5,523,522.25,522.25,48
20090901|2009-07-09 19:00,10,522,522.25,521.75,521.75,60
20090901|2009-07-09 19:30,10,522,522.75,521.5,521.5,30
20090901|2009-07-09 20:00,10,522.25,522.25,522,522,13
20090901|2009-07-09 20:30,10,521.75,522,521.25,521.75,32
20090901|2009-07-09 21:00,10,521.75,522,521.75,521.75,21
20090901|2009-07-09 21:30,10,521.5,522,521.5,521.5,26
20090901|2009-07-09 22:00,10,521.5,521.5,521.25,521.5,16
20090901|2009-07-09 22:30,10,521.75,521.75,521.5,521.5,13
20090901|2009-07-09 23:00,10,521.75,521.75,521.25,521.25,49
20090901|2009-07-09 23:30,10,521.25,521.5,521,521.25,22
20090901|2009-07-10 00:00,10,521.5,521.75,521.5,521.75,7
20090901|2009-07-10 00:30,10,521.75,521.75,521.5,521.5,26
20090901|2009-07-10 01:00,10,521.5,522,521,521,20
20090901|2009-07-10 01:30,10,521.25,522,521,521,55
20090901|2009-07-10 02:00,10,521.25,522,521,521,32
20090901|2009-07-10 02:30,10,521,521.5,521,521.25,100
20090901|2009-07-10 03:00,10,521.25,523.75,521.25,522,386
20090901|2009-07-10 03:30,10,522,522.5,522,522,46
20090901|2009-07-10 04:00,10,522.5,522.75,522,522,43
20090901|2009-07-10 04:30,10,522,522.25,522,522.25,66
20090901|2009-07-10 05:00,10,522,522.25,521.5,521.5,47
20090901|2009-07-10 05:30,10,521.5,521.75,521,521.25,180
20090901|2009-07-10 06:00,10,521.25,521.25,520,520.5,471
20090901|2009-07-10 06:30,10,520.25,520.75,519.75,519.75,195
20090901|2009-07-10 07:00,10,519.75,520,518.75,519.25,160
20090901|2009-07-10 09:30,10,517,518.75,515,515,7956
20090901|2009-07-10 10:00,10,515.25,516.5,514.25,515.5,4627
20090901|2009-07-10 10:30,10,515.5,519.5,515.25,517.25,2120
20090901|2009-07-10 11:00,10,517,519.5,517,518.75,1380
20090901|2009-07-10 11:30,10,519,521.75,518.5,519.25,2434
20090901|2009-07-10 12:00,10,519.25,520,518,518,856
20090901|2009-07-10 12:30,10,518,519.75,518,519,1013
20090901|2009-07-10 13:00,10,519,520,518.25,518.25,2537
20090901|2009-07-12 18:00,13,520,527,520,525.75,895
20090901|2009-07-12 18:30,13,525.75,525.75,523.75,525.5,119
20090901|2009-07-12 19:00,13,525.25,525.25,524.25,524.25,27
20090901|2009-07-12 19:30,13,524,524.75,523.75,524,52
20090901|2009-07-12 20:00,13,523.75,525,523.75,524,17
20090901|2009-07-12 20:30,13,523.75,524.5,523.5,523.5,17
20090901|2009-07-12 21:00,13,523.5,523.5,523.25,523.25,15
20090901|2009-07-12 21:30,13,524,524,522.5,522.5,61
20090901|2009-07-12 22:00,13,523,523,522,522,10
20090901|2009-07-12 22:30,13,522.25,522.25,521.5,522,17
20090901|2009-07-12 23:00,13,521.5,523,521.5,521.5,40
20090901|2009-07-12 23:30,13,521.5,521.5,521,521,10
20090901|2009-07-13 00:00,13,520.75,520.75,520,520,12
20090901|2009-07-13 00:30,13,520.5,521.5,520,520.75,12
20090901|2009-07-13 01:00,13,520.75,521.25,520,521.25,67
20090901|2009-07-13 01:30,13,521.25,521.25,517,518.25,89
20090901|2009-07-13 02:00,13,518.25,518.5,518.25,518.5,7
20090901|2009-07-13 02:30,13,518,519,518,519,5
20090901|2009-07-13 03:00,13,519.75,521.25,518.75,519.75,94
20090901|2009-07-13 03:30,13,519.75,519.75,518.75,519,104
20090901|2009-07-13 04:00,13,519.75,520,518.75,518.75,37
20090901|2009-07-13 04:30,13,519,520,518,518.5,123
20090901|2009-07-13 05:00,13,519.5,520.25,518.75,519,71
20090901|2009-07-13 05:30,13,519,519.5,518.25,518.25,67
20090901|2009-07-13 06:00,13,519,519.5,518.75,518.75,45
20090901|2009-07-13 06:30,13,519,519.25,518.25,518.75,38
20090901|2009-07-13 07:00,13,518.75,519.25,518.5,518.5,65
20090901|2009-07-13 09:30,13,518,526,517,525.5,7631
20090901|2009-07-13 10:00,13,525.25,526,522.75,525.75,3201
20090901|2009-07-13 10:30,13,525.75,536,525.75,533.5,6007
20090901|2009-07-13 11:00,13,533.25,535.75,532.5,535.25,2325
20090901|2009-07-13 11:30,13,535.5,542.25,535.5,539.75,5422
20090901|2009-07-13 12:00,13,540,541.75,538,538,2103
20090901|2009-07-13 12:30,13,538,544,538,542,3477
20090901|2009-07-13 13:00,13,541.75,544.75,541,542.75,3678
20090901|2009-07-13 18:00,14,542.25,544.5,542.25,543.25,474
20090901|2009-07-13 18:30,14,543,543.25,542.25,542.5,77
20090901|2009-07-13 19:00,14,542.25,543,542.25,543,22
20090901|2009-07-13 19:30,14,542.75,543.25,542.75,543,22
20090901|2009-07-13 20:00,14,543,543,542.5,542.5,22
20090901|2009-07-13 20:30,14,542.75,542.75,542.5,542.5,6
20090901|2009-07-13 21:00,14,542.25,542.25,541.5,541.5,30
20090901|2009-07-13 21:30,14,541.5,541.5,541.5,541.5,1
20090901|2009-07-13 22:00,14,541.75,542.75,541.75,542.75,27
20090901|2009-07-13 22:30,14,542,542,541.25,541.25,8
20090901|2009-07-13 23:00,14,541.5,542,541.5,542,37
20090901|2009-07-13 23:30,14,542,542.5,542,542.5,14
20090901|2009-07-14 00:00,14,543.25,543.75,543.25,543.5,48
20090901|2009-07-14 00:30,14,543.75,544,543.5,544,15
20090901|2009-07-14 01:00,14,543.5,544.25,543.5,544.25,76
20090901|2009-07-14 01:30,14,544,544,542,542.5,61
20090901|2009-07-14 02:00,14,542.25,542.5,541,542.5,33
20090901|2009-07-14 02:30,14,542,543.5,542,542.75,56
20090901|2009-07-14 03:00,14,542.25,543.25,541.75,542.25,221
20090901|2009-07-14 03:30,14,542,542.25,541.75,542,87
20090901|2009-07-14 04:00,14,542.25,543,541.25,542.25,178
20090901|2009-07-14 04:30,14,542.25,542.25,541.5,541.5,13
20090901|2009-07-14 05:00,14,542.25,543,542,542.25,50
20090901|2009-07-14 05:30,14,542.25,543.25,542.25,542.75,87
20090901|2009-07-14 06:00,14,542.5,543.25,542,542.75,65
20090901|2009-07-14 06:30,14,543,543.5,542.5,542.75,149
20090901|2009-07-14 07:00,14,542.5,543,542.5,542.5,104
20090901|2009-07-14 09:30,14,542.5,543.25,531.25,531.75,10194
20090901|2009-07-14 10:00,14,531.5,533.25,530,532.75,3533
20090901|2009-07-14 10:30,14,532.75,534.5,532,532.25,2364
20090901|2009-07-14 11:00,14,532.25,532.75,531.5,531.75,960
20090901|2009-07-14 11:30,14,532,532.25,527.75,528.75,2312
20090901|2009-07-14 12:00,14,528.75,528.75,525.5,526.75,2334
20090901|2009-07-14 12:30,14,526.75,530.25,526.75,529.5,1657
20090901|2009-07-14 13:00,14,529.25,531,528.25,529.75,2253
20090901|2009-07-14 18:00,15,530,530,527.75,528.75,152
20090901|2009-07-14 18:30,15,528.75,529.5,528.75,529.5,19
20090901|2009-07-14 19:00,15,529.75,529.75,528.75,529,18
20090901|2009-07-14 19:30,15,528.75,529.75,528.75,529.75,6
20090901|2009-07-14 20:00,15,529.25,530.75,529,530.75,79
20090901|2009-07-14 20:30,15,530.5,530.75,530,530.75,15
20090901|2009-07-14 21:00,15,531,531.25,530.75,530.75,12
20090901|2009-07-14 21:30,15,531,531.25,531,531.25,11
20090901|2009-07-14 22:00,15,531.25,531.5,531.25,531.5,30
20090901|2009-07-14 22:30,15,531.25,531.5,531.25,531.5,27
20090901|2009-07-14 23:00,15,531.25,531.25,530.25,530.25,84
20090901|2009-07-14 23:30,15,530,530.25,530,530.25,15
20090901|2009-07-15 00:00,15,530.75,530.75,530.75,530.75,3
20090901|2009-07-15 00:30,15,530.25,530.5,530,530.25,7
20090901|2009-07-15 01:00,15,530.75,531,530,531,59
20090901|2009-07-15 01:30,15,530.75,531,530.5,530.5,44
20090901|2009-07-15 02:00,15,530.75,531.75,530.5,531.5,392
20090901|2009-07-15 02:30,15,531,531.25,530.5,531.25,24
20090901|2009-07-15 03:00,15,531.5,533.25,531.5,531.75,375
20090901|2009-07-15 03:30,15,532.5,535,532.5,535,180
20090901|2009-07-15 04:00,15,535,535.75,534.25,535,110
20090901|2009-07-15 04:30,15,535.5,538.5,535.5,538,324
20090901|2009-07-15 05:00,15,538,538.25,537,537,514
20090901|2009-07-15 05:30,15,537,538.75,537,538.25,147
20090901|2009-07-15 06:00,15,538,538.5,537.25,537.25,83
20090901|2009-07-15 06:30,15,537,537,535.75,536,96
20090901|2009-07-15 07:00,15,535.75,537,535.5,536.75,110
20090901|2009-07-15 09:30,15,538.25,549,537,545,11575
20090901|2009-07-15 10:00,15,545,546.75,543.25,543.5,2609
20090901|2009-07-15 10:30,15,543.75,543.75,539,541.5,2950
20090901|2009-07-15 11:00,15,541.75,542.5,535.25,536.75,2978
20090901|2009-07-15 11:30,15,536.5,538.25,532.5,533,2315
20090901|2009-07-15 12:00,15,533,535.5,530.75,532,2052
20090901|2009-07-15 12:30,15,532.25,536.5,529.25,532.5,2272
20090901|2009-07-15 13:00,15,532.75,535.5,531.75,534.25,2531
20090901|2009-07-15 18:00,16,534,536,533.75,534.5,119
20090901|2009-07-15 18:30,16,534.5,535.5,534.25,535.5,21
20090901|2009-07-15 19:00,16,535.75,536,534.75,534.75,19
20090901|2009-07-15 19:30,16,534.5,536,534,535.75,44
20090901|2009-07-15 20:00,16,535.5,537,535.5,537,74
20090901|2009-07-15 20:30,16,536.75,536.75,535.25,535.25,15
20090901|2009-07-15 21:00,16,535.5,536,535.5,536,4
20090901|2009-07-15 21:30,16,535.25,536,535.25,536,9
20090901|2009-07-15 22:30,16,536.75,537,536.75,537,3
20090901|2009-07-15 23:00,16,536.25,536.5,536.25,536.5,2
20090901|2009-07-16 00:00,16,536.25,536.5,535.5,535.5,13
20090901|2009-07-16 00:30,16,535.75,535.75,535,535,13
20090901|2009-07-16 01:00,16,534.5,534.75,534.25,534.75,12
20090901|2009-07-16 01:30,16,535,537,535,536,8
20090901|2009-07-16 02:00,16,535.25,535.25,534.75,534.75,7
20090901|2009-07-16 02:30,16,535.5,536.5,535.5,536.5,3
20090901|2009-07-16 03:00,16,535.5,536.25,535,535,15
20090901|2009-07-16 03:30,16,535,535.5,531.25,532,144
20090901|2009-07-16 04:00,16,532,532.5,531.25,531.25,29
20090901|2009-07-16 04:30,16,531.5,531.5,528,528.5,205
20090901|2009-07-16 05:00,16,528.75,530,528.75,530,55
20090901|2009-07-16 05:30,16,530,530,529,530,168
20090901|2009-07-16 06:00,16,530,530,528.75,529.5,37
20090901|2009-07-16 06:30,16,529.5,530,529.5,529.75,65
20090901|2009-07-16 07:00,16,530,530.5,529.5,529.75,146
20090901|2009-07-16 09:30,16,531,544.5,530,543.5,8778
20090901|2009-07-16 10:00,16,543.5,548.75,540.25,542.25,5449
20090901|2009-07-16 10:30,16,542.5,542.5,537,541.5,2429
20090901|2009-07-16 11:00,16,541.75,543.75,540,542.5,1877
20090901|2009-07-16 11:30,16,542.5,543.5,538.75,540.75,1934
20090901|2009-07-16 12:00,16,540.75,542.5,539.5,541,944
20090901|2009-07-16 12:30,16,541,541.75,535.25,535.5,1704
20090901|2009-07-16 13:00,16,535.5,536.5,531.5,534,3706
20090901|2009-07-16 18:00,17,533,535,532.75,534.25,182
20090901|2009-07-16 18:30,17,534.5,535,534.25,534.25,9
20090901|2009-07-16 19:00,17,534.25,534.75,534.25,534.5,6
20090901|2009-07-16 19:30,17,534.25,534.5,534.25,534.25,5
20090901|2009-07-16 20:00,17,534,534,533.25,533.25,28
20090901|2009-07-16 20:30,17,533.25,533.75,532.75,533.75,35
20090901|2009-07-16 21:00,17,533.5,535,533,533,21
20090901|2009-07-16 21:30,17,533.75,534.75,533.75,534.75,13
20090901|2009-07-16 22:00,17,534,534,534,534,2
20090901|2009-07-16 22:30,17,534.25,534.75,534.25,534.5,11
20090901|2009-07-16 23:00,17,534.75,535.25,534.75,535.25,26
20090901|2009-07-16 23:30,17,535.75,536.75,535.75,536.75,24
20090901|2009-07-17 00:00,17,536.5,538,536.5,538,67
20090901|2009-07-17 00:30,17,538,538.25,537.5,538.25,13
20090901|2009-07-17 01:00,17,538,538.25,537.5,538.25,8
20090901|2009-07-17 01:30,17,537.5,537.75,537.5,537.5,23
20090901|2009-07-17 02:00,17,537.5,539,537.5,539,23
20090901|2009-07-17 02:30,17,538.75,539.5,538.75,539.5,6
20090901|2009-07-17 03:00,17,539.25,539.5,537.5,539.5,12
20090901|2009-07-17 03:30,17,539.25,540.25,539.25,540.25,31
20090901|2009-07-17 04:00,17,540.25,541,540,540.75,32
20090901|2009-07-17 04:30,17,541,541,540.25,540.25,19
20090901|2009-07-17 05:00,17,540.5,540.5,540.25,540.5,17
20090901|2009-07-17 05:30,17,540.25,540.5,539.75,539.75,35
20090901|2009-07-17 06:00,17,540.25,540.5,539,539.75,22
20090901|2009-07-17 06:30,17,540,540,538.25,538.5,38
20090901|2009-07-17 07:00,17,538.75,540,538,540,33
20090901|2009-07-17 09:30,17,539.5,540,528.75,529.75,5989
20090901|2009-07-17 10:00,17,529.75,533.75,529.5,533.75,2122
20090901|2009-07-17 10:30,17,533.75,539.75,533,539.25,2205
20090901|2009-07-17 11:00,17,539,547.5,538,545,4101
20090901|2009-07-17 11:30,17,545.25,546.75,541.5,542.75,2815
20090901|2009-07-17 12:00,17,543,545.25,540.75,542.5,1222
20090901|2009-07-17 12:30,17,542.5,545.75,541,544,1551
20090901|2009-07-17 13:00,17,544,544.5,539.5,541,1889
20090901|2009-07-19 18:00,20,541.75,544,540.5,543.75,295
20090901|2009-07-19 18:30,20,543.75,544,542.5,543.5,17
20090901|2009-07-19 19:00,20,542.75,544,542.5,542.5,30
20090901|2009-07-19 19:30,20,542.75,543.5,542.75,543.5,4
20090901|2009-07-19 20:00,20,543,544.25,543,544.25,48
20090901|2009-07-19 20:30,20,544.25,544.75,543.5,544.25,13
20090901|2009-07-19 21:00,20,544.5,545.75,544.5,545.75,57
20090901|2009-07-19 21:30,20,545.75,546.5,545.75,546.5,33
20090901|2009-07-19 22:00,20,546.5,546.75,546,546.5,13
20090901|2009-07-19 22:30,20,546.25,546.75,545.75,545.75,21
20090901|2009-07-19 23:00,20,546.5,546.5,546.25,546.25,3
20090901|2009-07-19 23:30,20,546.25,546.75,546.25,546.75,11
20090901|2009-07-20 00:00,20,546.75,547,546.5,547,8
20090901|2009-07-20 00:30,20,547,547.5,546.5,546.5,51
20090901|2009-07-20 01:00,20,547.25,547.25,547.25,547.25,9
20090901|2009-07-20 01:30,20,547.25,547.5,547.25,547.25,28
20090901|2009-07-20 02:00,20,547.25,547.5,546.75,547,44
20090901|2009-07-20 02:30,20,547.75,548.25,547.5,548.25,28
20090901|2009-07-20 03:00,20,548.25,549,547.5,548.75,164
20090901|2009-07-20 03:30,20,548.5,552.75,548.5,550.5,361
20090901|2009-07-20 04:00,20,550.5,551.25,550,551.25,118
20090901|2009-07-20 04:30,20,551,551.25,548.75,550,57
20090901|2009-07-20 05:00,20,550,551.25,549.75,551,26
20090901|2009-07-20 05:30,20,550,550,548,548.75,84
20090901|2009-07-20 06:00,20,548.25,551,548,549.75,103
20090901|2009-07-20 06:30,20,549.75,549.75,546.75,548,98
20090901|2009-07-20 07:00,20,547.5,548.25,546.75,547.5,44
20090901|2009-07-20 09:30,20,549.75,553.75,539,540.75,8821
20090901|2009-07-20 10:00,20,540.75,543.75,536,542.5,3113
20090901|2009-07-20 10:30,20,542.5,542.5,536.25,539.25,3297
20090901|2009-07-20 11:00,20,539.5,541.25,537,538.5,1654
20090901|2009-07-20 11:30,20,538.5,540.25,538,538,851
20090901|2009-07-20 12:00,20,538,538.75,531.75,534.5,2985
20090901|2009-07-20 12:30,20,534.25,536.75,533.5,536.25,1206
20090901|2009-07-20 13:00,20,536.5,543.25,536.25,542.25,2894
20090901|2009-07-20 18:00,21,542.25,544.25,540,543.75,446
20090901|2009-07-20 18:30,21,544,544.25,543.25,544,22
20090901|2009-07-20 19:00,21,544,544,543.25,544,18
20090901|2009-07-20 19:30,21,543.75,543.75,543.5,543.5,4
20090901|2009-07-20 20:00,21,543.25,543.25,543.25,543.25,3
20090901|2009-07-20 20:30,21,543,543.5,542.5,542.5,7
20090901|2009-07-20 21:00,21,542.75,542.75,542,542,18
20090901|2009-07-20 21:30,21,541.75,541.75,541.25,541.25,5
20090901|2009-07-20 22:00,21,542,542,541.25,541.75,40
20090901|2009-07-20 22:30,21,541.75,541.75,541.75,541.75,11
20090901|2009-07-20 23:00,21,541.75,541.75,541.5,541.5,3
20090901|2009-07-20 23:30,21,541.25,541.5,541.25,541.5,5
20090901|2009-07-21 00:30,21,542.25,542.25,541.75,541.75,4
20090901|2009-07-21 01:00,21,541.5,541.5,541.5,541.5,8
20090901|2009-07-21 01:30,21,541.75,542.75,541.75,541.75,29
20090901|2009-07-21 02:00,21,542,542.75,542,542,5
20090901|2009-07-21 02:30,21,542.25,542.5,542,542,28
20090901|2009-07-21 03:00,21,542,542,541.25,541.25,34
20090901|2009-07-21 03:30,21,541.5,542,541,541.5,37
20090901|2009-07-21 04:00,21,542,542,541.5,541.5,22
20090901|2009-07-21 04:30,21,542,542,541.25,541.75,16
20090901|2009-07-21 05:00,21,541.75,541.75,541.75,541.75,10
20090901|2009-07-21 05:30,21,541.5,541.5,540.5,540.5,126
20090901|2009-07-21 06:00,21,540.5,540.5,539,539,72
20090901|2009-07-21 06:30,21,539.5,539.5,538.25,538.25,57
20090901|2009-07-21 07:00,21,538.5,538.75,538.25,538.5,26
20090901|2009-07-21 09:30,21,539.5,542.5,535,538.5,6942
20090901|2009-07-21 10:00,21,538.5,539.75,536.75,538,1484
20090901|2009-07-21 10:30,21,537.75,538.5,533.25,534,3001
20090901|2009-07-21 11:00,21,534,538,533.5,536.75,1613
20090901|2009-07-21 11:30,21,536.75,537,534.25,534.5,541
20090901|2009-07-21 12:00,21,534.75,535.25,533,533.75,1143
20090901|2009-07-21 12:30,21,533.75,534.5,530.25,533.25,2593
20090901|2009-07-21 13:00,21,533,535.5,532,534.75,2281
20090901|2009-07-21 18:00,22,531,532.5,529.5,530,886
20090901|2009-07-21 18:30,22,529.75,530.25,529.5,530.25,93
20090901|2009-07-21 19:00,22,530.25,530.5,529.75,529.75,40
20090901|2009-07-21 19:30,22,529.75,530.25,529.75,530,26
20090901|2009-07-21 20:00,22,529.75,530.25,529.75,530,46
20090901|2009-07-21 20:30,22,530,530.5,530,530.25,55
20090901|2009-07-21 21:00,22,530,530.5,529.75,530.5,36
20090901|2009-07-21 21:30,22,530.25,530.5,530.25,530.25,10
20090901|2009-07-21 22:00,22,530.5,531,530.5,531,15
20090901|2009-07-21 22:30,22,530.75,530.75,529.75,530.25,12
20090901|2009-07-21 23:00,22,530.25,530.25,529.5,529.75,50
20090901|2009-07-21 23:30,22,529.5,529.75,529.5,529.75,25
20090901|2009-07-22 00:00,22,530.25,530.5,530.25,530.5,15
20090901|2009-07-22 00:30,22,529.75,530.5,529.25,530.25,108
20090901|2009-07-22 01:00,22,529.75,530.25,529.75,529.75,5
20090901|2009-07-22 01:30,22,529.75,530.25,529.75,530,5
20090901|2009-07-22 02:00,22,529.75,530,529.25,529.75,129
20090901|2009-07-22 02:30,22,529.75,530.5,529.25,529.5,239
20090901|2009-07-22 03:00,22,529.75,529.75,529.25,529.25,114
20090901|2009-07-22 03:30,22,529.75,529.75,529.5,529.5,24
20090901|2009-07-22 04:00,22,529.5,529.5,528.5,529,160
20090901|2009-07-22 04:30,22,529,530.5,529,530,69
20090901|2009-07-22 05:00,22,530,530.25,530,530,11
20090901|2009-07-22 05:30,22,530.25,530.25,529.5,529.5,16
20090901|2009-07-22 06:00,22,529.75,530,529.75,530,7
20090901|2009-07-22 06:30,22,530.25,531.25,530,530.75,40
20090901|2009-07-22 07:00,22,530.75,530.75,529.75,529.75,79
20090901|2009-07-22 09:30,22,529.25,530.5,516,519.5,17707
20090901|2009-07-22 10:00,22,519.75,520,513.25,514,5830
20090901|2009-07-22 10:30,22,514,516.5,513.25,516,3004
20090901|2009-07-22 11:00,22,516,518.75,516,518,1965
20090901|2009-07-22 11:30,22,518,519.25,515.75,518.25,1657
20090901|2009-07-22 12:00,22,518.25,523.5,518.25,520.25,2875
20090901|2009-07-22 12:30,22,520.5,524,518.5,523.25,2233
20090901|2009-07-22 13:00,22,523.5,526.5,520.5,521.25,3036
20090901|2009-07-22 18:00,23,522.75,530,522.25,529.75,528
20090901|2009-07-22 18:30,23,529.25,529.75,527.75,527.75,148
20090901|2009-07-22 19:00,23,528,528.75,527.75,527.75,29
20090901|2009-07-22 19:30,23,527.75,527.75,525.25,526,38
20090901|2009-07-22 20:00,23,525.5,526,525.5,525.5,11
20090901|2009-07-22 20:30,23,525.5,526.75,525.5,526.25,25
20090901|2009-07-22 21:00,23,526.75,526.75,525.75,526.75,18
20090901|2009-07-22 21:30,23,526.25,526.25,525.5,525.5,27
20090901|2009-07-22 22:00,23,525.75,526.75,525.75,526.25,29
20090901|2009-07-22 22:30,23,526,526,525,526,38
20090901|2009-07-22 23:00,23,526,526,525.25,525.25,14
20090901|2009-07-22 23:30,23,525.75,526,525.5,525.5,6
20090901|2009-07-23 00:00,23,525.5,525.5,525.5,525.5,1
20090901|2009-07-23 00:30,23,525.5,525.5,525.5,525.5,4
20090901|2009-07-23 01:00,23,525.75,526,525.75,525.75,31
20090901|2009-07-23 01:30,23,526,526,526,526,15
20090901|2009-07-23 02:00,23,525.25,525.25,524.75,525.25,55
20090901|2009-07-23 02:30,23,525,525.5,525,525.25,31
20090901|2009-07-23 03:00,23,525.25,525.75,524.25,525.25,69
20090901|2009-07-23 03:30,23,525.25,525.75,524.75,525,51
20090901|2009-07-23 04:00,23,525.75,526,524.75,524.75,16
20090901|2009-07-23 04:30,23,525.75,526,525.75,526,130
20090901|2009-07-23 05:00,23,525.75,525.75,523.75,524.25,40
20090901|2009-07-23 05:30,23,524.5,526.25,523.75,525,38
20090901|2009-07-23 06:00,23,526,526.25,524.75,524.75,32
20090901|2009-07-23 06:30,23,525,525.25,524.5,525,32
20090901|2009-07-23 07:00,23,525.5,526,524.5,525.75,72
20090901|2009-07-23 09:30,23,527.5,530,520.25,522,7199
20090901|2009-07-23 10:00,23,522,525,521.75,525,2454
20090901|2009-07-23 10:30,23,525.25,525.75,523.25,524.25,1741
20090901|2009-07-23 11:00,23,524.5,527.5,524,527,2069
20090901|2009-07-23 11:30,23,527.25,535.75,527,535.5,5136
20090901|2009-07-23 12:00,23,535.5,538.75,534.5,535,4171
20090901|2009-07-23 12:30,23,534.75,535.5,528.75,530.75,2061
20090901|2009-07-23 13:00,23,530.75,535,528.25,531.75,2257
20090901|2009-07-23 18:00,24,531,531.5,529.5,531.25,129
20090901|2009-07-23 18:30,24,530.5,532,530.5,532,25
20090901|2009-07-23 19:00,24,531.25,531.5,530.75,531.25,10
20090901|2009-07-23 19:30,24,530.5,532.25,530.5,532,40
20090901|2009-07-23 20:00,24,532.5,532.5,532,532,7
20090901|2009-07-23 20:30,24,532,532,530.75,530.75,9
20090901|2009-07-23 21:00,24,531,531.75,531,531.75,2
20090901|2009-07-23 21:30,24,531.25,532.5,531.25,532.5,2
20090901|2009-07-23 22:00,24,532,532,531.75,531.75,4
20090901|2009-07-23 22:30,24,531.25,533.25,531.25,533,32
20090901|2009-07-23 23:00,24,533,533.5,533,533.5,10
20090901|2009-07-23 23:30,24,533.25,533.5,533.25,533.5,4
20090901|2009-07-24 00:00,24,533.5,533.75,533.5,533.75,4
20090901|2009-07-24 00:30,24,533.5,534.5,533.5,533.75,18
20090901|2009-07-24 01:00,24,534,534.75,534,534,17
20090901|2009-07-24 01:30,24,534.75,535.5,534.75,535.5,22
20090901|2009-07-24 02:00,24,535.25,535.25,530.5,530.75,109
20090901|2009-07-24 02:30,24,531,534.25,530.75,530.75,49
20090901|2009-07-24 03:00,24,531,534,531,531.25,79
20090901|2009-07-24 03:30,24,534,535,531.25,532.75,48
20090901|2009-07-24 04:00,24,532.75,532.75,532,532.5,20
20090901|2009-07-24 04:30,24,532.25,532.25,530.75,532,33
20090901|2009-07-24 05:00,24,531.25,532.75,531.25,532.75,47
20090901|2009-07-24 05:30,24,532.25,534,531.5,531.5,66
20090901|2009-07-24 06:00,24,531.5,532,531.5,531.5,7
20090901|2009-07-24 06:30,24,532.25,532.25,532,532.25,24
20090901|2009-07-24 07:00,24,532,532.75,532,532,33
20090901|2009-07-24 09:30,24,530,535,525.25,525.25,5648
20090901|2009-07-24 10:00,24,525.25,525.5,521.75,523.25,2617
20090901|2009-07-24 10:30,24,523.25,525.75,522.25,525.25,1494
20090901|2009-07-24 11:00,24,525.5,525.5,518.25,518.25,2871
20090901|2009-07-24 11:30,24,518.5,518.75,516,517,3028
20090901|2009-07-24 12:00,24,517.25,519.5,516.25,519,1371
20090901|2009-07-24 12:30,24,519,519.75,517.5,519.25,1363
20090901|2009-07-24 13:00,24,519.5,519.5,515.5,516.25,3106
20090901|2009-07-26 18:00,27,516.25,516.5,512,514.5,763
20090901|2009-07-26 18:30,27,515,515,514.75,514.75,18
20090901|2009-07-26 19:00,27,515,515,513.5,513.5,17
20090901|2009-07-26 19:30,27,513.75,513.75,513.25,513.25,40
20090901|2009-07-26 20:00,27,513.25,515.75,513.25,515.75,32
20090901|2009-07-26 20:30,27,515.75,517,515.25,516,69
20090901|2009-07-26 21:00,27,516,517,516,516,10
20090901|2009-07-26 21:30,27,516.75,516.75,516.25,516.25,2
20090901|2009-07-26 22:00,27,516.5,516.5,516,516,39
20090901|2009-07-26 22:30,27,516.25,517,516,516,26
20090901|2009-07-26 23:00,27,516.25,516.25,515.5,515.5,5
20090901|2009-07-26 23:30,27,515.75,515.75,513.25,513.25,17
20090901|2009-07-27 00:00,27,515.75,515.75,515.25,515.25,4
20090901|2009-07-27 00:30,27,515.25,515.75,515.25,515.25,7
20090901|2009-07-27 01:00,27,515.75,515.75,515.75,515.75,11
20090901|2009-07-27 01:30,27,515.5,516.25,515.25,515.75,18
20090901|2009-07-27 02:00,27,516,517,515.75,517,30
20090901|2009-07-27 02:30,27,517,518.5,516.25,517,139
20090901|2009-07-27 03:00,27,517.5,518.25,517,517.25,35
20090901|2009-07-27 03:30,27,517.75,518.5,517.75,518,37
20090901|2009-07-27 04:00,27,517.5,518,517.5,517.75,50
20090901|2009-07-27 04:30,27,517.75,517.75,517,517.5,29
20090901|2009-07-27 05:00,27,517.5,517.75,516.75,516.75,60
20090901|2009-07-27 05:30,27,516.5,518,516.25,518,40
20090901|2009-07-27 06:00,27,517,517.5,516.5,517.5,8
20090901|2009-07-27 06:30,27,517,517.25,516.25,516.5,54
20090901|2009-07-27 07:00,27,516.75,516.75,515.25,516.25,72
20090901|2009-07-27 09:30,27,519.5,520,513.25,515.5,5091
20090901|2009-07-27 10:00,27,515.5,520.75,515,519.25,2925
20090901|2009-07-27 10:30,27,519.25,523.75,519,521.5,2461
20090901|2009-07-27 11:00,27,521.25,521.5,518.5,520.25,1332
20090901|2009-07-27 11:30,27,520.25,522.5,519.75,521.75,624
20090901|2009-07-27 12:00,27,521.75,523,519.75,521.25,793
20090901|2009-07-27 12:30,27,521.5,522.5,520.25,521.5,869
20090901|2009-07-27 13:00,27,521.5,521.75,519.5,520,1417
20090901|2009-07-27 18:00,28,520,520.5,519,519.75,133
20090901|2009-07-27 18:30,28,520,520.25,519.5,520.25,12
20090901|2009-07-27 19:00,28,520,520.75,519.75,520,97
20090901|2009-07-27 19:30,28,521,521,520.25,520.25,34
20090901|2009-07-27 20:00,28,521,521.5,521,521.5,9
20090901|2009-07-27 20:30,28,521.5,522.25,521.25,522,45
20090901|2009-07-27 21:00,28,523,523,522.25,522.75,14
20090901|2009-07-27 21:30,28,522.75,523.25,522.75,523,46
20090901|2009-07-27 22:00,28,523,523.75,522.5,522.75,27
20090901|2009-07-27 22:30,28,523.5,523.5,523,523,4
20090901|2009-07-27 23:00,28,522.75,523,522.75,523,10
20090901|2009-07-28 00:00,28,523.25,523.25,523,523,3
20090901|2009-07-28 01:00,28,523.25,525,523.25,525,74
20090901|2009-07-28 01:30,28,524.75,525.25,524.5,524.75,51
20090901|2009-07-28 02:00,28,525.25,526.25,525,525.25,149
20090901|2009-07-28 02:30,28,525.25,525.25,525,525.25,35
20090901|2009-07-28 03:00,28,525.25,525.25,524.5,524.5,47
20090901|2009-07-28 03:30,28,524.5,525,524.25,524.5,35
20090901|2009-07-28 04:00,28,525,525.25,524.25,524.25,41
20090901|2009-07-28 04:30,28,524,524.25,522.75,523,82
20090901|2009-07-28 05:00,28,523,523.75,523,523.75,254
20090901|2009-07-28 05:30,28,523.75,524.5,523.25,524.5,23
20090901|2009-07-28 06:00,28,524.5,524.5,523.75,524,13
20090901|2009-07-28 06:30,28,524,524.75,523.75,524.25,47
20090901|2009-07-28 07:00,28,524.25,524.25,523,523,88
20090901|2009-07-28 09:30,28,521,522.25,515,518.5,4853
20090901|2009-07-28 10:00,28,518.25,518.75,516,517.75,2603
20090901|2009-07-28 10:30,28,517.75,525.75,517.75,525.25,3333
20090901|2009-07-28 11:00,28,525.25,527.25,524,526.5,2464
20090901|2009-07-28 11:30,28,526.5,528,525,525.25,1653
20090901|2009-07-28 12:00,28,525.25,525.25,520.5,520.75,1154
20090901|2009-07-28 12:30,28,520.75,521.5,517.5,518.5,1786
20090901|2009-07-28 13:00,28,518.75,519.5,514.5,514.75,1971
20090901|2009-07-28 18:00,29,514.75,515.75,513.5,515,131
20090901|2009-07-28 18:30,29,514.75,515.25,514.75,514.75,15
20090901|2009-07-28 19:00,29,514.75,515.25,514.5,515.25,30
20090901|2009-07-28 19:30,29,514.75,515.25,514.25,515.25,47
20090901|2009-07-28 20:00,29,515.25,515.25,515.25,515.25,18
20090901|2009-07-28 20:30,29,515.25,515.5,515.25,515.5,21
20090901|2009-07-28 21:00,29,515.75,516.25,515.25,516.25,30
20090901|2009-07-28 21:30,29,516.25,516.75,515.5,515.5,32
20090901|2009-07-28 22:00,29,515.5,516.25,515.25,516.25,8
20090901|2009-07-28 22:30,29,515.5,515.75,515,515.75,8
20090901|2009-07-28 23:00,29,515.25,515.25,515.25,515.25,1
20090901|2009-07-28 23:30,29,516,516,516,516,1
20090901|2009-07-29 00:00,29,515.25,515.5,515.25,515.5,10
20090901|2009-07-29 00:30,29,516.25,516.75,516,516.75,7
20090901|2009-07-29 01:00,29,516.5,517,514.25,514.25,91
20090901|2009-07-29 01:30,29,514.5,515,514,514,71
20090901|2009-07-29 02:00,29,514.5,515,513.25,514.5,67
20090901|2009-07-29 02:30,29,514.25,515.5,514.25,515.5,33
20090901|2009-07-29 03:00,29,515.5,517.25,515.5,516.5,38
20090901|2009-07-29 03:30,29,516.25,517.25,516.25,517.25,34
20090901|2009-07-29 04:00,29,516,516,515.75,516,12
20090901|2009-07-29 04:30,29,516,517.25,515.75,517,33
20090901|2009-07-29 05:00,29,517,518,517,517.25,51
20090901|2009-07-29 05:30,29,516.5,517.25,516,517.25,43
20090901|2009-07-29 06:00,29,516.75,517,516.75,516.75,46
20090901|2009-07-29 06:30,29,516.75,516.75,516.25,516.25,59
20090901|2009-07-29 07:00,29,516.5,516.75,516,516,24
20090901|2009-07-29 09:30,29,515,517,508.25,509.25,6424
20090901|2009-07-29 10:00,29,509.25,509.75,505.25,507,5396
20090901|2009-07-29 10:30,29,507.25,508.75,506.25,508.5,1414
20090901|2009-07-29 11:00,29,508.5,510.5,507,507.25,1118
20090901|2009-07-29 11:30,29,507.5,508.5,506.5,507.25,802
20090901|2009-07-29 12:00,29,507.25,508,506.25,507.25,1045
20090901|2009-07-29 12:30,29,507.25,510,507,509.5,810
20090901|2009-07-29 13:00,29,509.5,514.25,507.75,513,2172
20090901|2009-07-29 18:00,30,512,513.75,511.75,511.75,109
20090901|2009-07-29 18:30,30,512,512.5,512,512.5,11
20090901|2009-07-29 19:00,30,512,512.25,512,512.25,3
20090901|2009-07-29 19:30,30,512,513,512,513,16
20090901|2009-07-29 20:00,30,512.75,513.25,512,513.25,45
20090901|2009-07-29 20:30,30,513.25,514,513.25,513.75,36
20090901|2009-07-29 21:00,30,514,514.5,514,514.25,21
20090901|2009-07-29 21:30,30,514.25,514.25,514.25,514.25,3
20090901|2009-07-29 22:00,30,514.25,514.5,514.25,514.5,2
20090901|2009-07-29 22:30,30,514.25,514.25,514.25,514.25,5
20090901|2009-07-29 23:00,30,514,514,514,514,3
20090901|2009-07-29 23:30,30,513.75,514.5,513.75,514.5,9
20090901|2009-07-30 00:00,30,514.5,514.5,513.75,514.5,7
20090901|2009-07-30 00:30,30,514,514.25,514,514.25,4
20090901|2009-07-30 01:00,30,514,514.5,514,514.25,18
20090901|2009-07-30 01:30,30,514.5,514.75,514.5,514.75,4
20090901|2009-07-30 02:00,30,514.25,514.75,513.75,513.75,52
20090901|2009-07-30 02:30,30,514.5,516.75,514,515,142
20090901|2009-07-30 03:00,30,515,516.75,515,515.5,74
20090901|2009-07-30 03:30,30,515.5,516,515,516,68
20090901|2009-07-30 04:00,30,516,516,515.5,515.5,51
20090901|2009-07-30 04:30,30,515.25,516,515.25,516,142
20090901|2009-07-30 05:00,30,516,516.25,515.75,515.75,99
20090901|2009-07-30 05:30,30,516,516,515.25,515.25,83
20090901|2009-07-30 06:00,30,516,517.25,516,516.5,101
20090901|2009-07-30 06:30,30,516.5,517.5,516.5,517.5,58
20090901|2009-07-30 07:00,30,517.5,518,517,518,75
20090901|2009-07-30 09:30,30,522,527.25,518.25,522,8958
20090901|2009-07-30 10:00,30,522.25,524.25,520.5,520.5,1947
20090901|2009-07-30 10:30,30,520.5,521.5,515.25,517,2238
20090901|2009-07-30 11:00,30,517,518.75,515.75,516,1310
20090901|2009-07-30 11:30,30,516.25,519.5,515.75,516.75,2193
20090901|2009-07-30 12:00,30,516.5,518.5,516.25,518.25,1371
20090901|2009-07-30 12:30,30,517.75,518.25,515.75,516.5,1259
20090901|2009-07-30 13:00,30,516.75,517.75,514.25,515.75,2003
20090901|2009-07-30 17:30,31,516,516,515,515,42
20090901|2009-07-30 18:00,31,515,517,515,516.75,88
20090901|2009-07-30 18:30,31,516.25,517.75,516,517.75,39
20090901|2009-07-30 19:00,31,517.75,519,517.75,519,84
20090901|2009-07-30 19:30,31,518.75,519.25,517.25,517.5,75
20090901|2009-07-30 20:00,31,517.75,518.25,517.5,517.75,11
20090901|2009-07-30 20:30,31,518.25,518.5,518,518,39
20090901|2009-07-30 21:00,31,518.25,518.25,517.5,517.5,38
20090901|2009-07-30 21:30,31,518.5,518.5,518.5,518.5,6
20090901|2009-07-30 22:00,31,518.75,518.75,518.75,518.75,6
20090901|2009-07-30 22:30,31,518.75,518.75,518.25,518.75,22
20090901|2009-07-30 23:00,31,518.75,519,518.75,519,3
20090901|2009-07-30 23:30,31,518.75,519,518.25,518.25,11
20090901|2009-07-31 00:00,31,518.75,519.25,518.75,519,58
20090901|2009-07-31 00:30,31,519.25,520.25,519.25,519.75,30
20090901|2009-07-31 01:00,31,520.25,521,520,521,54
20090901|2009-07-31 01:30,31,521,521,521,521,7
20090901|2009-07-31 02:00,31,520.5,521.25,520.25,520.5,39
20090901|2009-07-31 02:30,31,520.5,521,520.5,521,9
20090901|2009-07-31 03:00,31,521.25,521.25,520.5,520.5,23
20090901|2009-07-31 03:30,31,520.75,521,520.5,520.5,21
20090901|2009-07-31 04:00,31,520.75,520.75,520,520.25,102
20090901|2009-07-31 04:30,31,520.5,521,519.25,520.25,45
20090901|2009-07-31 05:00,31,520.25,521,520,521,41
20090901|2009-07-31 05:30,31,520.25,521,520.25,520.75,41
20090901|2009-07-31 06:00,31,519.75,520.5,519.75,519.75,7
20090901|2009-07-31 06:30,31,521,521,520.25,520.5,25
20090901|2009-07-31 07:00,31,520,521,519.75,520.5,39
20090901|2009-07-31 09:00,31,521,521,521,521,196
20090901|2009-07-31 09:30,31,520.75,522.25,514.75,517.25,5517
20090901|2009-07-31 10:00,31,517.5,521,516.75,520.25,1416
20090901|2009-07-31 10:30,31,520.25,523.75,520.25,522.75,2801
20090901|2009-07-31 11:00,31,522.5,525.75,521.5,524.75,2295
20090901|2009-07-31 11:30,31,524.75,525,522,523.5,885
20090901|2009-07-31 12:00,31,523.25,524,520.5,520.75,787
20090901|2009-07-31 12:30,31,520.5,524.5,520.5,521.25,1204
20090901|2009-07-31 13:00,31,521.25,530,521.25,529,5896
20090901|2009-08-02 18:00,3,531.75,535.75,529.25,534.25,1022
20090901|2009-08-02 18:30,3,534.25,535.75,534,535,219
20090901|2009-08-02 19:00,3,534.75,535.5,534.75,535.5,41
20090901|2009-08-02 19:30,3,535.75,536,535,535,74
20090901|2009-08-02 20:00,3,535,535.25,534.75,535,40
20090901|2009-08-02 20:30,3,535.25,535.25,534.5,534.75,78
20090901|2009-08-02 21:00,3,535,535,534.25,535,24
20090901|2009-08-02 21:30,3,535.5,535.5,534.25,534.5,28
20090901|2009-08-02 22:00,3,534.5,535.5,534.25,535.5,73
20090901|2009-08-02 22:30,3,535.5,535.5,534.5,535,6
20090901|2009-08-02 23:00,3,534.5,535.5,534.5,535.5,24
20090901|2009-08-02 23:30,3,535.25,535.25,535.25,535.25,7
20090901|2009-08-03 00:00,3,534.75,535,534.75,535,17
20090901|2009-08-03 00:30,3,534.75,534.75,534.5,534.5,4
20090901|2009-08-03 01:00,3,534.25,535.5,534.25,534.25,59
20090901|2009-08-03 01:30,3,534,534.75,533.75,533.75,21
20090901|2009-08-03 02:00,3,534,536,534,536,76
20090901|2009-08-03 02:30,3,535.5,535.5,534,534.5,53
20090901|2009-08-03 03:00,3,534.25,534.25,532.75,533.25,111
20090901|2009-08-03 03:30,3,533.25,533.25,532.25,532.5,59
20090901|2009-08-03 04:00,3,532.5,534.25,532.5,534,21
20090901|2009-08-03 04:30,3,533.5,535,533.25,535,270
20090901|2009-08-03 05:00,3,534.75,536,534.75,535.75,154
20090901|2009-08-03 05:30,3,535.75,536,535.25,535.25,136
20090901|2009-08-03 06:00,3,535.5,535.75,535,535.75,71
20090901|2009-08-03 06:30,3,535.75,536,535.5,535.75,137
20090901|2009-08-03 07:00,3,535.5,536.5,535,535.5,727
20090901|2009-08-03 09:30,3,539,557.25,536.75,554,17299
20090901|2009-08-03 10:00,3,554,554.5,546.5,546.75,4731
20090901|2009-08-03 10:30,3,546.75,551.25,542.25,549.75,3566
20090901|2009-08-03 11:00,3,550,555.75,549.5,552.25,3977
20090901|2009-08-03 11:30,3,552.5,554,549.5,552,1755
20090901|2009-08-03 12:00,3,552,555,550.5,554.25,1349
20090901|2009-08-03 12:30,3,554.75,557.5,551.5,555.5,4021
20090901|2009-08-03 13:00,3,555.25,555.75,548,549.75,3850
20090901|2009-08-03 18:00,4,548.75,548.75,546.25,547,482
20090901|2009-08-03 18:30,4,546.75,546.75,544.25,545.25,109
20090901|2009-08-03 19:00,4,545,546,544.75,545.25,27
20090901|2009-08-03 19:30,4,545.75,545.75,545.25,545.5,17
20090901|2009-08-03 20:00,4,545.5,545.5,543.75,543.75,80
20090901|2009-08-03 20:30,4,544,544.75,544,544.75,5
20090901|2009-08-03 21:00,4,544.5,545,543.75,543.75,90
20090901|2009-08-03 21:30,4,544.25,544.25,543.5,543.5,33
20090901|2009-08-03 22:00,4,544,544.25,543.75,543.75,31
20090901|2009-08-03 22:30,4,543.75,544,543.5,544,30
20090901|2009-08-03 23:00,4,544.25,544.25,543.75,544.25,11
20090901|2009-08-03 23:30,4,543.75,543.75,543,543,16
20090901|2009-08-04 00:00,4,544.25,544.5,543,543.25,13
20090901|2009-08-04 00:30,4,543,543.25,542.5,542.5,36
20090901|2009-08-04 01:00,4,543,543,542.75,542.75,25
20090901|2009-08-04 01:30,4,543,543.5,543,543.5,62
20090901|2009-08-04 02:00,4,543.75,545.75,543.25,543.25,58
20090901|2009-08-04 02:30,4,544.5,545.5,542.5,545.5,31
20090901|2009-08-04 03:00,4,545,545.25,543.25,543.5,19
20090901|2009-08-04 03:30,4,544.75,545,543,543.25,64
20090901|2009-08-04 04:00,4,543.5,543.5,541.25,542.5,164
20090901|2009-08-04 04:30,4,542.75,543.25,542,542.25,22
20090901|2009-08-04 05:00,4,542,542.75,540.75,541.75,148
20090901|2009-08-04 05:30,4,542,542.75,541.75,542.75,40
20090901|2009-08-04 06:00,4,543.25,543.25,542,542,38
20090901|2009-08-04 06:30,4,542,542.5,542,542,66
20090901|2009-08-04 07:00,4,541.75,543,538.25,538.75,351
20090901|2009-08-04 09:30,4,546,547.25,540.5,541.5,6147
20090901|2009-08-04 10:00,4,541.75,548.25,541.75,548.25,2585
20090901|2009-08-04 10:30,4,548.25,550.5,546,547.5,2590
20090901|2009-08-04 11:00,4,547.5,548.5,545.25,546.5,1575
20090901|2009-08-04 11:30,4,546.75,547.25,543.25,543.5,1402
20090901|2009-08-04 12:00,4,543.5,544.25,538.75,540.75,2027
20090901|2009-08-04 12:30,4,540.75,541.5,539,539.25,1839
20090901|2009-08-04 13:00,4,539.25,543.5,538.5,542.25,2226
20090901|2009-08-04 18:00,5,542,542.25,540.25,541.5,151
20090901|2009-08-04 18:30,5,541.75,542.75,541.75,542.25,34
20090901|2009-08-04 19:00,5,542.25,543.25,542,543,39
20090901|2009-08-04 19:30,5,542.75,544,542.75,544,18
20090901|2009-08-04 20:00,5,544,545.25,544,545,39
20090901|2009-08-04 20:30,5,544.75,545.75,544.75,545.25,96
20090901|2009-08-04 21:00,5,545.5,545.5,545.25,545.5,6
20090901|2009-08-04 21:30,5,545.75,546.25,545.75,546.25,16
20090901|2009-08-04 22:00,5,546.5,546.5,546,546,13
20090901|2009-08-04 22:30,5,546.25,546.25,544.75,544.75,78
20090901|2009-08-04 23:00,5,546,546.5,545.5,546.25,8
20090901|2009-08-04 23:30,5,545.5,545.5,544.5,544.5,6
20090901|2009-08-05 00:00,5,544.5,544.5,544.5,544.5,8
20090901|2009-08-05 00:30,5,544.5,544.5,544.25,544.25,20
20090901|2009-08-05 01:00,5,544.25,544.75,544.25,544.25,11
20090901|2009-08-05 01:30,5,544.25,544.75,544.25,544.5,10
20090901|2009-08-05 02:00,5,544.5,544.5,544.25,544.25,17
20090901|2009-08-05 02:30,5,545,545,544.5,544.75,4
20090901|2009-08-05 03:00,5,544.75,545.25,544,545.25,32
20090901|2009-08-05 03:30,5,545.25,545.25,545.25,545.25,2
20090901|2009-08-05 04:00,5,545,545.5,545,545.5,11
20090901|2009-08-05 04:30,5,545.5,546.75,545.5,546.5,56
20090901|2009-08-05 05:00,5,545.5,546.5,545.5,545.75,35
20090901|2009-08-05 05:30,5,545.5,546.25,543.5,544,101
20090901|2009-08-05 06:00,5,544.5,545.25,544,545,40
20090901|2009-08-05 06:30,5,545.25,546,545,545.25,24
20090901|2009-08-05 07:00,5,546,546.5,545,546,70
20090901|2009-08-05 09:30,5,543,543.75,537,539.75,6821
20090901|2009-08-05 10:00,5,539.75,539.75,536.5,537.5,3193
20090901|2009-08-05 10:30,5,537.5,538.25,532.25,532.25,4750
20090901|2009-08-05 11:00,5,532.5,533,529.5,531,4727
20090901|2009-08-05 11:30,5,531,531.5,522.25,524.25,4942
20090901|2009-08-05 12:00,5,524.5,528.25,523,527.5,2626
20090901|2009-08-05 12:30,5,527.75,528,524.25,525.5,1739
20090901|2009-08-05 13:00,5,525.75,530,525.75,529.25,2405
20090901|2009-08-05 18:00,6,529.25,530,528,529.25,125
20090901|2009-08-05 18:30,6,529.75,529.75,527.5,528,37
20090901|2009-08-05 19:00,6,528,528,526.75,528,65
20090901|2009-08-05 19:30,6,528,528,527.25,527.25,19
20090901|2009-08-05 20:00,6,527.25,528,527.25,527.5,6
20090901|2009-08-05 20:30,6,527.25,527.25,524.25,524.25,141
20090901|2009-08-05 21:00,6,524.25,524.5,523.75,524,29
20090901|2009-08-05 21:30,6,524,524.25,520,520.75,227
20090901|2009-08-05 22:00,6,520.25,522,519.25,522,150
20090901|2009-08-05 22:30,6,522.25,522.5,522,522.25,38
20090901|2009-08-05 23:00,6,522.25,523,522,523,22
20090901|2009-08-05 23:30,6,522.75,523.5,522,523.5,38
20090901|2009-08-06 00:00,6,522,523,522,522.75,7
20090901|2009-08-06 00:30,6,523.25,523.25,522.5,522.75,8
20090901|2009-08-06 01:00,6,523.5,523.75,523.5,523.5,13
20090901|2009-08-06 01:30,6,523.75,523.75,523.5,523.5,14
20090901|2009-08-06 02:00,6,523.75,524.5,523.75,524,14
20090901|2009-08-06 02:30,6,524.25,525.5,524.25,525,62
20090901|2009-08-06 03:00,6,525,526,525,526,27
20090901|2009-08-06 03:30,6,525.75,527.5,525.5,526.25,126
20090901|2009-08-06 04:00,6,526.25,527,526,526,52
20090901|2009-08-06 04:30,6,526,526.75,525.5,526.75,22
20090901|2009-08-06 05:00,6,526.75,526.75,525,525,81
20090901|2009-08-06 05:30,6,525,525.5,523.5,524,150
20090901|2009-08-06 06:00,6,523.75,523.75,522,522.75,172
20090901|2009-08-06 06:30,6,522.75,522.75,522.25,522.75,26
20090901|2009-08-06 07:00,6,522.75,523,522.5,523,25
20090901|2009-08-06 09:30,6,519.75,521,515,516.75,5677
20090901|2009-08-06 10:00,6,516.75,517,512,512.25,3944
20090901|2009-08-06 10:30,6,512.25,512.25,507.5,509.5,4508
20090901|2009-08-06 11:00,6,509.5,511,508.25,508.5,1891
20090901|2009-08-06 11:30,6,508.25,509.25,506.5,507.75,2059
20090901|2009-08-06 12:00,6,507.75,508.25,505.75,506.25,1503
20090901|2009-08-06 12:30,6,506,509.5,505.75,509.5,1828
20090901|2009-08-06 13:00,6,509,509.5,499.5,499.75,5325
20090901|2009-08-06 18:00,7,501,502.25,499.5,500,363
20090901|2009-08-06 18:30,7,500.5,501.25,499.25,500,153
20090901|2009-08-06 19:00,7,500.5,501.25,500,500,49
20090901|2009-08-06 19:30,7,501,501.75,499.75,501,115
20090901|2009-08-06 20:00,7,500.5,503,500.5,502.75,163
20090901|2009-08-06 20:30,7,502.5,502.75,501.25,501.5,12
20090901|2009-08-06 21:00,7,501.5,502.25,501.25,501.75,11
20090901|2009-08-06 21:30,7,501.5,503,501.5,503,28
20090901|2009-08-06 22:00,7,503.5,503.5,502.5,503.5,19
20090901|2009-08-06 23:00,7,503.5,503.5,503,503,6
20090901|2009-08-06 23:30,7,503,503.25,502.5,503,13
20090901|2009-08-07 00:00,7,503.75,504,502.5,503,18
20090901|2009-08-07 00:30,7,504,505,503,505,59
20090901|2009-08-07 01:00,7,504.25,504.25,502.5,502.5,8
20090901|2009-08-07 01:30,7,502.5,502.75,502,502,9
20090901|2009-08-07 02:00,7,501.75,502.25,501.5,502.25,30
20090901|2009-08-07 02:30,7,501.75,505,501.5,503.75,234
20090901|2009-08-07 03:00,7,502.75,503.5,502.75,503,43
20090901|2009-08-07 03:30,7,503,503.5,502,502.5,133
20090901|2009-08-07 04:00,7,502,502.5,502,502.5,13
20090901|2009-08-07 04:30,7,502.25,502.75,502,502.5,80
20090901|2009-08-07 05:00,7,502.75,502.75,501,501.5,136
20090901|2009-08-07 05:30,7,501.25,501.75,501.25,501.75,26
20090901|2009-08-07 06:00,7,501.5,502,501.25,501.75,44
20090901|2009-08-07 06:30,7,501.5,502,501.5,502,18
20090901|2009-08-07 07:00,7,501.75,502,501.5,501.5,16
20090901|2009-08-07 09:30,7,501,503,495.25,500.25,7038
20090901|2009-08-07 10:00,7,500.25,500.25,497.25,498.25,1766
20090901|2009-08-07 10:30,7,498.25,500.25,497,497.25,1637
20090901|2009-08-07 11:00,7,497.25,500,496.5,499.25,1407
20090901|2009-08-07 11:30,7,499.5,499.5,495.25,496.25,868
20090901|2009-08-07 12:00,7,496.25,497.5,494.25,496.25,1896
20090901|2009-08-07 12:30,7,496.25,497.5,492.5,493.75,2511
20090901|2009-08-07 13:00,7,494,495,488,489,3600
20090901|2009-08-09 18:00,10,488,490,485.25,490,505
20090901|2009-08-09 18:30,10,489.75,494.5,489.25,489.5,326
20090901|2009-08-09 19:00,10,489.5,489.5,488.25,489,70
20090901|2009-08-09 19:30,10,489.25,491.5,488,490.25,55
20090901|2009-08-09 20:00,10,490.5,493,490.25,492.75,35
20090901|2009-08-09 20:30,10,493.75,494,492.25,492.25,33
20090901|2009-08-09 21:00,10,492.75,493,490.25,491,12
20090901|2009-08-09 21:30,10,491,491,490.5,490.5,11
20090901|2009-08-09 22:00,10,490.5,490.5,489.5,489.5,10
20090901|2009-08-09 22:30,10,489.5,491,489.5,491,13
20090901|2009-08-09 23:00,10,491,492,490.75,492,12
20090901|2009-08-09 23:30,10,491.25,493.75,491.25,493.75,12
20090901|2009-08-10 00:00,10,492.75,492.75,492.75,492.75,1
20090901|2009-08-10 00:30,10,493.75,493.75,492,492,12
20090901|2009-08-10 01:00,10,492.75,492.75,491.5,492,7
20090901|2009-08-10 01:30,10,491.75,491.75,491.5,491.5,13
20090901|2009-08-10 02:00,10,491.5,492.25,488.5,488.5,65
20090901|2009-08-10 02:30,10,489,489.5,488.75,488.75,40
20090901|2009-08-10 03:00,10,489.25,489.25,488.75,488.75,5
20090901|2009-08-10 03:30,10,488.75,488.75,486.5,486.5,84
20090901|2009-08-10 04:00,10,486.5,487.75,486,487.75,35
20090901|2009-08-10 04:30,10,488,488,487.75,487.75,60
20090901|2009-08-10 05:00,10,487.5,487.75,487.25,487.25,79
20090901|2009-08-10 05:30,10,487.5,492,487.25,492,74
20090901|2009-08-10 06:00,10,492,492,488.75,489.75,32
20090901|2009-08-10 06:30,10,490.25,491,490.25,491,4
20090901|2009-08-10 07:00,10,489.75,490.25,488.75,489,27
20090901|2009-08-10 09:30,10,489,499.75,488,495.25,6806
20090901|2009-08-10 10:00,10,495,499,494.25,498.5,1809
20090901|2009-08-10 10:30,10,498.5,498.75,497,497.25,891
20090901|2009-08-10 11:00,10,497.25,499,496,498.25,1945
20090901|2009-08-10 11:30,10,498.25,501.5,496.75,497.25,1878
20090901|2009-08-10 12:00,10,497.5,499.5,494.25,495.5,1025
20090901|2009-08-10 12:30,10,495.5,496,493,494,1137
20090901|2009-08-10 13:00,10,494,495.5,493.25,494.75,1739
20090901|2009-08-10 18:00,11,494.25,496.5,494.25,495,118
20090901|2009-08-10 18:30,11,495.5,495.5,495.25,495.5,4
20090901|2009-08-10 19:00,11,495.5,495.5,495,495.25,7
20090901|2009-08-10 19:30,11,495.25,496.75,495.25,496.25,6
20090901|2009-08-10 20:00,11,496.25,497,496.25,496.75,48
20090901|2009-08-10 20:30,11,496.5,498,496.5,497.75,62
20090901|2009-08-10 21:00,11,497.25,498,496.25,498,10
20090901|2009-08-10 21:30,11,498,498,497,497,3
20090901|2009-08-10 22:00,11,497,497.5,497,497.5,4
20090901|2009-08-10 22:30,11,498,498.75,498,498.75,16
20090901|2009-08-10 23:00,11,498.75,499.25,498.75,499.25,14
20090901|2009-08-11 00:00,11,496.5,497.25,496.5,497.25,6
20090901|2009-08-11 00:30,11,497,497,496.25,496.25,6
20090901|2009-08-11 01:00,11,496.25,496.5,495.25,496.25,22
20090901|2009-08-11 01:30,11,496.25,496.75,496,496.25,79
20090901|2009-08-11 02:00,11,496.25,497.5,496.25,497.25,24
20090901|2009-08-11 02:30,11,497,497.5,497,497.5,5
20090901|2009-08-11 03:00,11,497,497,497,497,1
20090901|2009-08-11 03:30,11,497.25,497.25,497.25,497.25,1
20090901|2009-08-11 04:00,11,497.25,497.25,496,496,18
20090901|2009-08-11 04:30,11,497.25,497.75,497.25,497.25,17
20090901|2009-08-11 05:00,11,499,499.75,497,497,39
20090901|2009-08-11 05:30,11,498.25,498.5,497.5,498.5,23
20090901|2009-08-11 06:00,11,498.75,499.25,498.25,498.75,5
20090901|2009-08-11 06:30,11,498.75,499,498,498,22
20090901|2009-08-11 07:00,11,498.25,498.75,497.75,498.75,9
20090901|2009-08-11 09:30,11,495,496.75,490.25,492,5124
20090901|2009-08-11 10:00,11,491.75,493,489,489.75,2683
20090901|2009-08-11 10:30,11,490,491,488.25,489,1509
20090901|2009-08-11 11:00,11,488.75,490.5,487.5,489.5,1426
20090901|2009-08-11 11:30,11,489.75,490,488,489,640
20090901|2009-08-11 12:00,11,489,490.25,487.5,488.75,709
20090901|2009-08-11 12:30,11,488.75,489.5,486.75,488.25,1109
20090901|2009-08-11 13:00,11,488.25,488.25,483.5,485.25,2608
20090901|2009-08-11 18:00,12,485.75,486.25,485.25,485.25,32
20090901|2009-08-11 18:30,12,485.75,486,485.75,485.75,11
20090901|2009-08-11 19:00,12,485.25,485.25,485,485,21
20090901|2009-08-11 19:30,12,483.75,485.25,483,485.25,11
20090901|2009-08-11 20:00,12,485.25,485.25,484.5,484.5,6
20090901|2009-08-11 20:30,12,485,485.25,485,485.25,5
20090901|2009-08-11 21:00,12,484.5,484.5,484.5,484.5,1
20090901|2009-08-11 21:30,12,484.5,486.25,484.5,486.25,6
20090901|2009-08-11 22:00,12,484.75,485,484.75,485,6
20090901|2009-08-11 23:30,12,484.75,484.75,484.75,484.75,5
20090901|2009-08-12 00:00,12,486,486,486,486,1
20090901|2009-08-12 00:30,12,484.75,485,484.75,485,58
20090901|2009-08-12 01:00,12,485,485,484.75,484.75,8
20090901|2009-08-12 01:30,12,485,485,484.5,484.75,53
20090901|2009-08-12 02:00,12,484.75,485.5,484.75,484.75,72
20090901|2009-08-12 02:30,12,484.75,484.75,482.5,483,78
20090901|2009-08-12 03:00,12,482.25,482.25,478.5,478.5,239
20090901|2009-08-12 03:30,12,479,481,479,481,40
20090901|2009-08-12 04:00,12,480,483,480,483,58
20090901|2009-08-12 04:30,12,482.75,483.25,482,483,77
20090901|2009-08-12 05:00,12,483,484.5,480,480.5,241
20090901|2009-08-12 05:30,12,481,482.5,480.75,482,45
20090901|2009-08-12 06:00,12,482,482.25,481.75,481.75,80
20090901|2009-08-12 06:30,12,481.75,482.25,481.25,482.25,83
20090901|2009-08-12 07:00,12,481.25,482.75,481.25,481.5,152
20090901|2009-08-12 09:30,12,481.25,482.5,477,481,4779
20090901|2009-08-12 10:00,12,480.5,482,476.75,479.75,2881
20090901|2009-08-12 10:30,12,479.5,483.5,476.25,482,1771
20090901|2009-08-12 11:00,12,482.25,488,479.25,487.25,2491
20090901|2009-08-12 11:30,12,487,489.75,484.25,487.5,2011
20090901|2009-08-12 12:00,12,487.75,489.5,486,489.5,1077
20090901|2009-08-12 12:30,12,489.25,490.75,487.25,488.25,1343
20090901|2009-08-12 13:00,12,488,491,486,490,2142
20090901|2009-08-12 18:00,13,487,489,486.75,489,80
20090901|2009-08-12 18:30,13,489.5,490,487.75,487.75,88
20090901|2009-08-12 19:00,13,488.5,488.5,488,488,8
20090901|2009-08-12 19:30,13,488.25,490,487.75,490,32
20090901|2009-08-12 20:00,13,488.75,488.75,488.75,488.75,1
20090901|2009-08-12 20:30,13,488.5,488.5,488.5,488.5,2
20090901|2009-08-12 21:00,13,488.5,490,488.5,490,58
20090901|2009-08-12 21:30,13,490,490.25,489.75,490.25,34
20090901|2009-08-12 22:00,13,490.5,490.5,489.5,489.5,10
20090901|2009-08-12 22:30,13,489.5,489.75,489.5,489.75,4
20090901|2009-08-12 23:00,13,489.75,490,489.75,489.75,13
20090901|2009-08-12 23:30,13,489.75,489.75,489.75,489.75,15
20090901|2009-08-13 00:00,13,489.75,490.5,489.25,490.5,17
20090901|2009-08-13 00:30,13,490,490,489.5,489.5,3
20090901|2009-08-13 01:00,13,490,491,490,491,18
20090901|2009-08-13 01:30,13,491,491,489.25,490.75,20
20090901|2009-08-13 02:00,13,490.5,490.5,489.75,490.5,10
20090901|2009-08-13 02:30,13,490,491.25,490,491.25,51
20090901|2009-08-13 03:00,13,491.25,491.25,491.25,491.25,2
20090901|2009-08-13 03:30,13,491,491.25,490.25,490.25,39
20090901|2009-08-13 04:00,13,490.75,494.25,490,492.5,201
20090901|2009-08-13 04:30,13,493,495.5,492.5,495.5,103
20090901|2009-08-13 05:00,13,495.25,496.5,494,494.5,86
20090901|2009-08-13 05:30,13,494.5,495.5,494,495,76
20090901|2009-08-13 06:00,13,495,495.5,494.25,494.75,64
20090901|2009-08-13 06:30,13,494.75,495.25,493.5,494.5,34
20090901|2009-08-13 07:00,13,494.75,495.25,493.75,494.75,19
20090901|2009-08-13 09:30,13,490,492,484.5,488.5,4426
20090901|2009-08-13 10:00,13,488.75,489.25,480.25,483,2831
20090901|2009-08-13 10:30,13,482.75,485.5,482,484,1575
20090901|2009-08-13 11:00,13,484,485.25,481.5,482.5,1880
20090901|2009-08-13 11:30,13,482.25,484.5,481.5,483.75,1310
20090901|2009-08-13 12:00,13,484,487,483.5,484.25,790
20090901|2009-08-13 12:30,13,484,485.25,482.75,484,845
20090901|2009-08-13 13:00,13,483.75,484.25,481,482,1898
20090901|2009-08-13 18:00,14,482.25,483,481.5,481.75,69
20090901|2009-08-13 18:30,14,482.75,484,481.75,482,21
20090901|2009-08-13 19:00,14,482.5,482.5,482,482,2
20090901|2009-08-13 20:00,14,483,483,482.25,482.25,15
20090901|2009-08-13 20:30,14,483,483.25,483,483.25,10
20090901|2009-08-13 21:30,14,482,483.25,482,483.25,6
20090901|2009-08-13 22:00,14,482.5,482.75,480,480,73
20090901|2009-08-13 22:30,14,480,480.25,479.25,479.5,93
20090901|2009-08-13 23:00,14,479,480,479,480,23
20090901|2009-08-13 23:30,14,480,481.25,480,481.25,29
20090901|2009-08-14 00:00,14,481.25,481.25,481.25,481.25,3
20090901|2009-08-14 00:30,14,480.75,481.5,480.25,481.5,14
20090901|2009-08-14 01:00,14,483,483.25,481,481,17
20090901|2009-08-14 01:30,14,481.25,481.25,481.25,481.25,1
20090901|2009-08-14 02:00,14,481,482.5,481,481,15
20090901|2009-08-14 02:30,14,482.25,482.25,480.75,480.75,26
20090901|2009-08-14 03:00,14,481.5,481.75,481.25,481.75,6
20090901|2009-08-14 03:30,14,482.5,482.75,482.5,482.75,8
20090901|2009-08-14 04:00,14,482.75,483.5,482.25,482.25,9
20090901|2009-08-14 04:30,14,482.25,482.25,481,481,56
20090901|2009-08-14 05:00,14,481.25,481.25,477.5,478.5,95
20090901|2009-08-14 05:30,14,478,478.5,477.75,477.75,35
20090901|2009-08-14 06:00,14,478.75,478.75,478,478.25,12
20090901|2009-08-14 06:30,14,477.75,478.5,477.75,478.5,49
20090901|2009-08-14 07:00,14,478.5,479.25,478.5,478.75,19
20090901|2009-08-14 09:30,14,477,483.5,473.75,482.75,4283
20090901|2009-08-14 10:00,14,482.5,485,481,481,2003
20090901|2009-08-14 10:30,14,481.25,482.75,480.5,482.5,977
20090901|2009-08-14 11:00,14,482.5,484,481.75,484,754
20090901|2009-08-14 11:30,14,483.5,486.5,483,484.5,847
20090901|2009-08-14 12:00,14,484.25,484.75,483,484,535
20090901|2009-08-14 12:30,14,484,484,480.25,481,531
20090901|2009-08-14 13:00,14,480.75,483,480,481.5,952
20090901|2009-08-16 18:00,17,481.25,481.25,477.5,478.5,73
20090901|2009-08-16 18:30,17,478.25,480.25,478,480.25,30
20090901|2009-08-16 19:00,17,479.75,480.5,479,479,33
20090901|2009-08-16 19:30,17,478.5,479.5,478.5,478.5,36
20090901|2009-08-16 20:00,17,478.5,480.75,477.75,479,71
20090901|2009-08-16 20:30,17,478.75,481,478.5,481,12
20090901|2009-08-16 21:00,17,480.5,480.5,479.25,479.25,8
20090901|2009-08-16 21:30,17,479.75,480.5,479.75,480,4
20090901|2009-08-16 22:00,17,480,480,480,480,3
20090901|2009-08-16 23:00,17,480,480,480,480,1
20090901|2009-08-16 23:30,17,479.25,479.25,479.25,479.25,1
20090901|2009-08-17 00:30,17,479,479,479,479,1
20090901|2009-08-17 01:00,17,478,478.75,477.75,477.75,10
20090901|2009-08-17 01:30,17,478.25,478.5,478.25,478.5,2
20090901|2009-08-17 02:00,17,478.25,478.5,478.25,478.5,7
20090901|2009-08-17 02:30,17,478.75,479.25,478.75,479.25,7
20090901|2009-08-17 03:00,17,479.5,479.5,476.5,476.5,84
20090901|2009-08-17 03:30,17,476.5,476.5,473.5,474,131
20090901|2009-08-17 04:00,17,473.5,474.25,472.25,472.25,205
20090901|2009-08-17 04:30,17,472.25,472.75,472.25,472.5,106
20090901|2009-08-17 05:00,17,472.25,472.75,472,472,107
20090901|2009-08-17 05:30,17,472,472,471.5,471.5,57
20090901|2009-08-17 06:00,17,471.5,472,471.5,471.5,18
20090901|2009-08-17 06:30,17,472,472,471.25,471.75,91
20090901|2009-08-17 07:00,17,472,472,471.5,471.5,104
20090901|2009-08-17 09:30,17,472.25,472.5,468.5,471.5,2819
20090901|2009-08-17 10:00,17,471.25,471.75,468.5,469,1631
20090901|2009-08-17 10:30,17,468.75,469,465.25,468,1845
20090901|2009-08-17 11:00,17,468,468.5,467.25,468,734
20090901|2009-08-17 11:30,17,468.25,470.5,468,470,714
20090901|2009-08-17 12:00,17,470.5,471.25,469.5,471.25,388
20090901|2009-08-17 12:30,17,471.5,472,469.75,469.75,783
20090901|2009-08-17 13:00,17,469.75,474,469.75,471.5,1104
20090901|2009-08-17 18:00,18,470.25,473.75,470.25,472.75,206
20090901|2009-08-17 18:30,18,472.5,472.5,471.75,472.25,22
20090901|2009-08-17 19:00,18,473,473,473,473,10
20090901|2009-08-17 19:30,18,473.5,473.5,473,473,2
20090901|2009-08-17 20:00,18,472.75,473,472.5,473,6
20090901|2009-08-17 20:30,18,473,474.25,473,474.25,6
20090901|2009-08-17 21:00,18,474,475.5,474,475.5,23
20090901|2009-08-17 21:30,18,473.5,474.5,473.5,474.5,12
20090901|2009-08-17 22:00,18,474.5,474.5,474,474,4
20090901|2009-08-17 22:30,18,474.75,474.75,472.75,472.75,13
20090901|2009-08-18 00:00,18,475,479,475,479,103
20090901|2009-08-18 00:30,18,476.25,476.25,476.25,476.25,1
20090901|2009-08-18 01:00,18,476.25,476.75,475.75,476.75,11
20090901|2009-08-18 01:30,18,476,476,475.5,476,27
20090901|2009-08-18 02:00,18,476,476,475.75,476,40
20090901|2009-08-18 02:30,18,475.75,475.75,475.5,475.75,4
20090901|2009-08-18 03:00,18,475.25,475.25,473.75,474.25,36
20090901|2009-08-18 03:30,18,473.75,473.75,472.75,472.75,50
20090901|2009-08-18 04:00,18,473,473.5,473,473.5,16
20090901|2009-08-18 04:30,18,472.25,472.75,472.25,472.75,12
20090901|2009-08-18 05:00,18,473.5,473.5,472.5,472.5,70
20090901|2009-08-18 05:30,18,472.5,473.25,472,472,66
20090901|2009-08-18 06:00,18,472,472,470.5,470.5,164
20090901|2009-08-18 06:30,18,471,471,468.75,469.5,119
20090901|2009-08-18 07:00,18,469.5,469.5,468.5,468.75,91
20090901|2009-08-18 09:30,18,469,474,469,473.75,1606
20090901|2009-08-18 10:00,18,473.5,474,471.5,472,823
20090901|2009-08-18 10:30,18,471.5,472.75,469.75,471.25,567
20090901|2009-08-18 11:00,18,470.75,473.25,470.75,471.25,560
20090901|2009-08-18 11:30,18,471,472,470.5,470.75,347
20090901|2009-08-18 12:00,18,471,471.5,469.5,470.5,425
20090901|2009-08-18 12:30,18,470.5,470.75,468.75,469.75,509
20090901|2009-08-18 13:00,18,469.75,471.75,469.25,470,628
20090901|2009-08-18 18:00,19,472.5,474.75,472,473.5,209
20090901|2009-08-18 18:30,19,473.5,474.5,473.5,474.5,42
20090901|2009-08-18 19:00,19,475,475.25,474.75,474.75,36
20090901|2009-08-18 20:00,19,473.75,475,473.75,475,18
20090901|2009-08-18 20:30,19,474.75,475,474.5,474.5,7
20090901|2009-08-18 21:00,19,475,476.5,475,475.5,55
20090901|2009-08-18 21:30,19,475,475,474.5,474.5,3
20090901|2009-08-18 22:00,19,473.75,474.5,473,473.25,11
20090901|2009-08-18 22:30,19,472.5,474,472.25,472.25,9
20090901|2009-08-18 23:00,19,473,473,472.75,472.75,6
20090901|2009-08-18 23:30,19,472.75,473.75,472.75,473,6
20090901|2009-08-19 00:00,19,473.25,473.5,473.25,473.5,5
20090901|2009-08-19 00:30,19,472.5,472.5,470,470,64
20090901|2009-08-19 01:00,19,470.25,471,469,469,71
20090901|2009-08-19 01:30,19,469,469,468,468,25
20090901|2009-08-19 02:00,19,468.5,469.75,467.25,467.75,56
20090901|2009-08-19 02:30,19,467.5,467.75,467,467,50
20090901|2009-08-19 03:00,19,467,467,466,466.5,21
20090901|2009-08-19 03:30,19,468,468,468,468,2
20090901|2009-08-19 04:00,19,468,469.25,468,468,39
20090901|2009-08-19 04:30,19,469.25,469.75,469.25,469.75,4
20090901|2009-08-19 05:00,19,469.75,470.5,469.75,470,21
20090901|2009-08-19 05:30,19,470,470,469.25,469.25,5
20090901|2009-08-19 06:00,19,469.75,470.25,469.75,470.25,6
20090901|2009-08-19 06:30,19,470.25,470.5,469.25,470,49
20090901|2009-08-19 07:00,19,469.5,470.5,469.5,469.5,6
20090901|2009-08-19 09:30,19,472,474.5,470.25,473.5,2293
20090901|2009-08-19 10:00,19,473.5,474.5,472.5,473,836
20090901|2009-08-19 10:30,19,473,475,471.25,474.5,524
20090901|2009-08-19 11:00,19,474.25,480.75,473.75,479,2797
20090901|2009-08-19 11:30,19,479,479.5,467.75,469.75,2039
20090901|2009-08-19 12:00,19,469.25,471,458.25,459.25,4629
20090901|2009-08-19 12:30,19,460,463.5,457.75,462.75,2171
20090901|2009-08-19 13:00,19,462.75,466.75,462.25,466.75,1389
20090901|2009-08-19 18:00,20,467,467.75,463,464.75,171
20090901|2009-08-19 18:30,20,464,464.25,462.75,463.75,36
20090901|2009-08-19 19:00,20,463,463,462.25,462.75,26
20090901|2009-08-19 19:30,20,463.75,463.75,463.5,463.5,4
20090901|2009-08-19 20:00,20,463,463.25,462.25,462.25,77
20090901|2009-08-19 20:30,20,463.5,463.5,462.75,462.75,6
20090901|2009-08-19 21:00,20,463,463.5,462.75,462.75,6
20090901|2009-08-19 23:00,20,462.75,463,462.75,463,3
20090901|2009-08-19 23:30,20,463,463,463,463,1
20090901|2009-08-20 00:00,20,463.75,463.75,463.75,463.75,1
20090901|2009-08-20 00:30,20,464,464.25,463.25,463.25,13
20090901|2009-08-20 01:00,20,464.75,465,464.75,465,4
20090901|2009-08-20 01:30,20,465.25,465.25,465.25,465.25,1
20090901|2009-08-20 02:00,20,465.25,465.25,464.5,464.5,10
20090901|2009-08-20 02:30,20,466,466.5,465,465,7
20090901|2009-08-20 03:00,20,466.5,467.5,466.5,467.5,22
20090901|2009-08-20 03:30,20,468,470.25,468,470.25,51
20090901|2009-08-20 04:00,20,469.5,470,469,469.5,11
20090901|2009-08-20 05:00,20,469,469.75,468,468,41
20090901|2009-08-20 05:30,20,468,468,468,468,2
20090901|2009-08-20 06:00,20,468.25,468.25,467.5,467.5,37
20090901|2009-08-20 06:30,20,467.25,468.75,467,468.75,4
20090901|2009-08-20 07:00,20,467.25,467.25,466.25,466.25,17
20090901|2009-08-20 09:30,20,469,469,463.75,467,1603
20090901|2009-08-20 10:00,20,467,467.75,465.25,466.5,703
20090901|2009-08-20 10:30,20,466.75,471.25,466.25,470.5,784
20090901|2009-08-20 11:00,20,470.25,470.75,466.5,468,546
20090901|2009-08-20 11:30,20,468.5,470.25,468.5,469.5,395
20090901|2009-08-20 12:00,20,469.25,469.25,467,467.5,354
20090901|2009-08-20 12:30,20,468.25,469.5,467.25,467.5,482
20090901|2009-08-20 13:00,20,467,470.5,466.25,470,564
20090901|2009-08-20 18:00,21,468,470.25,468,469.5,126
20090901|2009-08-20 18:30,21,469.75,469.75,469.5,469.5,43
20090901|2009-08-20 19:30,21,468.25,468.5,467.25,468,52
20090901|2009-08-20 20:00,21,468,471,466.75,467.5,38
20090901|2009-08-20 20:30,21,468.25,468.75,466.75,468.75,4
20090901|2009-08-20 21:00,21,467,467,467,467,5
20090901|2009-08-20 21:30,21,469,469,468.5,468.5,2
20090901|2009-08-20 22:00,21,469,469,469,469,2
20090901|2009-08-20 22:30,21,470,471.25,468.5,469,45
20090901|2009-08-20 23:00,21,468.5,468.5,468.5,468.5,2
20090901|2009-08-21 00:00,21,469,469,468.5,468.5,2
20090901|2009-08-21 01:00,21,468.5,468.5,468.5,468.5,1
20090901|2009-08-21 01:30,21,468.5,469,468.5,468.75,7
20090901|2009-08-21 02:00,21,468.75,469,468.75,469,12
20090901|2009-08-21 02:30,21,468.5,469.25,468,468,19
20090901|2009-08-21 03:00,21,467.25,469.25,466.75,469.25,35
20090901|2009-08-21 03:30,21,468,469,468,468.25,10
20090901|2009-08-21 04:00,21,468.25,468.25,468,468,21
20090901|2009-08-21 04:30,21,470,470,469,469,9
20090901|2009-08-21 05:00,21,469,470,469,470,33
20090901|2009-08-21 05:30,21,470,472,470,470.75,42
20090901|2009-08-21 06:00,21,470.25,471.5,470,470.5,31
20090901|2009-08-21 06:30,21,470.25,474.25,470.25,472.75,116
20090901|2009-08-21 07:00,21,472.5,472.5,471.5,472,63
20090901|2009-08-21 09:30,21,475.75,475.75,465.25,467,2873
20090901|2009-08-21 10:00,21,466.75,468.5,466,466.5,998
20090901|2009-08-21 10:30,21,466.5,467.5,464.5,464.5,357
20090901|2009-08-21 11:00,21,464.5,464.5,460,461.25,953
20090901|2009-08-21 11:30,21,461.25,461.75,458.75,459.25,758
20090901|2009-08-21 12:00,21,459.5,463.25,458.75,462.25,434
20090901|2009-08-21 12:30,21,462.25,464.25,460.75,461,421
20090901|2009-08-21 13:00,21,461,462.25,459.25,459.25,885
20090901|2009-08-23 18:00,24,460.25,461.75,459.5,459.5,45
20090901|2009-08-23 18:30,24,460,462,460,461.5,39
20090901|2009-08-23 19:00,24,461.5,461.5,461.5,461.5,3
20090901|2009-08-23 19:30,24,460.5,463.75,460.5,463.25,17
20090901|2009-08-23 20:00,24,462.75,464,462.75,464,4
20090901|2009-08-23 20:30,24,462.25,463.25,462.25,463.25,6
20090901|2009-08-23 21:00,24,464,464,462.75,463.5,5
20090901|2009-08-23 22:30,24,463.25,464,462.5,462.5,5
20090901|2009-08-23 23:00,24,463.5,463.5,462.5,462.5,3
20090901|2009-08-23 23:30,24,463.5,463.5,463.5,463.5,1
20090901|2009-08-24 00:30,24,463,463.75,463,463,11
20090901|2009-08-24 01:00,24,464,464,464,464,6
20090901|2009-08-24 01:30,24,463,463.5,463,463.5,4
20090901|2009-08-24 02:00,24,463.75,463.75,462,462,14
20090901|2009-08-24 02:30,24,463.75,464,463.75,464,30
20090901|2009-08-24 03:00,24,464,464,463.75,463.75,19
20090901|2009-08-24 03:30,24,463.75,464,462.5,462.5,11
20090901|2009-08-24 04:00,24,463,463,463,463,1
20090901|2009-08-24 04:30,24,463.5,464,463.5,464,2
20090901|2009-08-24 05:00,24,463.5,464,463.25,463.5,16
20090901|2009-08-24 05:30,24,463.5,463.5,461.25,461.25,8
20090901|2009-08-24 06:00,24,462.5,462.5,462.5,462.5,1
20090901|2009-08-24 06:30,24,462,462,461.25,461.25,16
20090901|2009-08-24 07:00,24,462,462,462,462,6
20090901|2009-08-24 09:30,24,463.75,470.25,462.75,466,2140
20090901|2009-08-24 10:00,24,465.75,468.75,465.75,468.75,297
20090901|2009-08-24 10:30,24,468.75,470.25,466.25,466.75,561
20090901|2009-08-24 11:00,24,466.25,467.75,465.5,467.75,273
20090901|2009-08-24 11:30,24,468,469.75,467.25,468.5,263
20090901|2009-08-24 12:00,24,468.5,470.25,466.75,469.75,969
20090901|2009-08-24 12:30,24,469.75,470.5,468.5,470.5,631
20090901|2009-08-24 13:00,24,470.25,472.5,469.5,471.75,316
20090901|2009-08-24 18:00,25,470.75,471.5,469.5,470.25,16
20090901|2009-08-24 18:30,25,470.5,470.5,470,470,9
20090901|2009-08-24 19:00,25,469.75,470,469.75,470,2
20090901|2009-08-24 19:30,25,469.75,470,469.5,470,4
20090901|2009-08-24 20:00,25,469.5,470.25,469.5,470.25,9
20090901|2009-08-24 20:30,25,469.75,469.75,469.75,469.75,1
20090901|2009-08-24 22:00,25,469.5,469.5,468.75,468.75,6
20090901|2009-08-24 23:00,25,469.25,469.5,468.5,468.5,6
20090901|2009-08-24 23:30,25,469.25,469.25,469.25,469.25,1
20090901|2009-08-25 00:30,25,469.75,469.75,469.75,469.75,22
20090901|2009-08-25 01:00,25,470,470,470,470,5
20090901|2009-08-25 02:00,25,470,470,470,470,5
20090901|2009-08-25 02:30,25,469,470.25,468.25,470.25,106
20090901|2009-08-25 03:00,25,469.5,469.5,469.5,469.5,77
20090901|2009-08-25 03:30,25,468.5,470,468.5,470,32
20090901|2009-08-25 04:00,25,470,471,470,470.5,46
20090901|2009-08-25 04:30,25,470.5,470.5,469.25,469.75,4
20090901|2009-08-25 05:00,25,470.25,470.5,470.25,470.5,16
20090901|2009-08-25 05:30,25,470.5,470.5,470.5,470.5,1
20090901|2009-08-25 06:00,25,470.5,471.25,470.5,471.25,37
20090901|2009-08-25 06:30,25,471,471,471,471,3
20090901|2009-08-25 07:00,25,471,471.25,471,471.25,9
20090901|2009-08-25 09:30,25,470.75,485.5,470.25,481,1667
20090901|2009-08-25 10:00,25,481,489,481,485.75,1271
20090901|2009-08-25 10:30,25,485.5,486.5,480.5,481.75,830
20090901|2009-08-25 11:00,25,481.5,483.5,481.25,482.5,358
20090901|2009-08-25 11:30,25,482.5,483,475.25,475.25,511
20090901|2009-08-25 12:00,25,475,476,469.5,471.25,693
20090901|2009-08-25 12:30,25,471.75,472.25,467,467,398
20090901|2009-08-25 13:00,25,467,475,467,468.75,334
20090901|2009-08-25 18:00,26,471,472,469.75,470.75,43
20090901|2009-08-25 19:30,26,473.25,473.25,473.25,473.25,4
20090901|2009-08-25 20:00,26,472.25,473.25,471.75,473.25,6
20090901|2009-08-25 20:30,26,473.25,473.25,473.25,473.25,3
20090901|2009-08-25 21:00,26,474,474,474,474,1
20090901|2009-08-25 21:30,26,473.25,474,472.75,474,16
20090901|2009-08-25 22:00,26,473.75,474.5,473.75,474.5,5
20090901|2009-08-25 22:30,26,473.75,474.75,473.75,474.75,11
20090901|2009-08-25 23:00,26,474.75,474.75,474.75,474.75,1
20090901|2009-08-25 23:30,26,474.75,474.75,474.25,474.25,2
20090901|2009-08-26 00:00,26,473.75,473.75,473.5,473.5,4
20090901|2009-08-26 00:30,26,473.5,475,473.5,475,6
20090901|2009-08-26 01:00,26,474.5,474.5,473.5,473.5,11
20090901|2009-08-26 01:30,26,473.5,473.5,473.5,473.5,12
20090901|2009-08-26 02:00,26,474,475.5,474,475.5,10
20090901|2009-08-26 03:30,26,474.5,474.5,474.25,474.25,7
20090901|2009-08-26 04:00,26,474.5,475,474.5,475,3
20090901|2009-08-26 04:30,26,474,474.25,473.5,474,87
20090901|2009-08-26 05:00,26,474,474.25,473.75,474,68
20090901|2009-08-26 05:30,26,474,474.75,474,474.75,4
20090901|2009-08-26 06:00,26,475.25,475.25,475.25,475.25,7
20090901|2009-08-26 06:30,26,475,475,473.75,473.75,5
20090901|2009-08-26 07:00,26,473,473,471.5,471.5,7
20090901|2009-08-26 09:30,26,472,480.5,472,479.5,1434
20090901|2009-08-26 10:00,26,479.75,480,475.75,478,404
20090901|2009-08-26 10:30,26,478,480.25,476.25,479.5,397
20090901|2009-08-26 11:00,26,479.25,480.25,477,477.5,174
20090901|2009-08-26 11:30,26,477.5,481.75,477.25,479,310
20090901|2009-08-26 12:00,26,479.5,480,476.75,477.25,194
20090901|2009-08-26 12:30,26,478,479.75,478,479.25,353
20090901|2009-08-26 13:00,26,479.25,479.5,477.75,478.75,159
20090901|2009-08-26 18:00,27,479,479,477.5,477.5,46
20090901|2009-08-26 18:30,27,478,478.5,477.5,478.5,26
20090901|2009-08-26 19:00,27,478.75,478.75,478.5,478.5,2
20090901|2009-08-26 19:30,27,477.75,478,477.5,478,10
20090901|2009-08-26 20:00,27,478,478,477.75,478,95
20090901|2009-08-26 20:30,27,478,478.25,478,478.25,42
20090901|2009-08-26 21:00,27,478.25,478.25,478,478,11
20090901|2009-08-26 21:30,27,479,479,478.75,478.75,16
20090901|2009-08-26 22:00,27,478.75,479,478.75,479,13
20090901|2009-08-26 22:30,27,478.5,478.5,477.5,477.5,13
20090901|2009-08-26 23:00,27,478,479,478,478,7
20090901|2009-08-26 23:30,27,478,478,478,478,4
20090901|2009-08-27 00:30,27,479,479,479,479,9
20090901|2009-08-27 01:30,27,478.25,478.25,478.25,478.25,5
20090901|2009-08-27 02:00,27,479.5,480,479.5,480,19
20090901|2009-08-27 02:30,27,480,480,478,478,17
20090901|2009-08-27 03:00,27,478,478,478,478,10
20090901|2009-08-27 03:30,27,479,479,479,479,12
20090901|2009-08-27 04:00,27,478.5,480,478.5,480,50
20090901|2009-08-27 04:30,27,480,480.5,480,480.5,26
20090901|2009-08-27 05:00,27,480,480,480,480,5
20090901|2009-08-27 06:00,27,480,480,480,480,1
20090901|2009-08-27 06:30,27,480,480.5,480,480.5,15
20090901|2009-08-27 07:00,27,480,480.5,480,480.25,4
20090901|2009-08-27 09:30,27,480,482.5,475.5,475.75,717
20090901|2009-08-27 10:00,27,475.75,475.75,467.75,468.75,673
20090901|2009-08-27 10:30,27,468.75,469.25,464.25,468,383
20090901|2009-08-27 11:00,27,468.25,469.75,467,468.5,162
20090901|2009-08-27 11:30,27,469,469.5,467.25,468,47
20090901|2009-08-27 12:00,27,468,468.5,467.25,467.75,95
20090901|2009-08-27 12:30,27,467.75,477,467.5,474.5,559
20090901|2009-08-27 13:00,27,475,476.75,472.5,476.75,483
20090901|2009-08-27 18:00,28,475,475,474.75,475,54
20090901|2009-08-27 19:30,28,475,475.25,474.25,474.25,7
20090901|2009-08-27 20:00,28,476.5,476.5,476.5,476.5,10
20090901|2009-08-27 20:30,28,476.75,477,476.75,477,8
20090901|2009-08-27 21:30,28,476.25,476.5,476.25,476.5,5
20090901|2009-08-27 22:00,28,476.5,478.5,476.5,478,18
20090901|2009-08-27 22:30,28,478,478,478,478,3
20090901|2009-08-27 23:00,28,478,478,478,478,1
20090901|2009-08-27 23:30,28,477.5,477.5,477.25,477.25,5
20090901|2009-08-28 00:00,28,477.25,477.25,477.25,477.25,1
20090901|2009-08-28 01:30,28,476,476,475.75,475.75,3
20090901|2009-08-28 02:00,28,475.75,475.75,475.75,475.75,1
20090901|2009-08-28 02:30,28,475.25,475.25,475,475,5
20090901|2009-08-28 03:00,28,476,476,476,476,4
20090901|2009-08-28 03:30,28,476.25,477,476.25,477,17
20090901|2009-08-28 04:00,28,477.75,478.75,477.75,478.75,11
20090901|2009-08-28 04:30,28,478.75,478.75,478.75,478.75,1
20090901|2009-08-28 05:30,28,478.75,478.75,478,478.75,42
20090901|2009-08-28 06:00,28,478.5,479,478.5,479,2
20090901|2009-08-28 06:30,28,478,478,478,478,1
20090901|2009-08-28 07:00,28,478.25,478.25,478,478,4
20090901|2009-08-28 09:30,28,478,481.25,476.75,479,868
20090901|2009-08-28 10:00,28,478.75,479.25,472.25,473,506
20090901|2009-08-28 10:30,28,473.25,473.5,463.5,466.25,386
20090901|2009-08-28 11:00,28,466.25,466.25,462,462.25,238
20090901|2009-08-28 11:30,28,462.25,464.75,459.5,463,318
20090901|2009-08-28 12:00,28,462.75,464.25,462,464.25,180
20090901|2009-08-28 12:30,28,464.25,464.75,461.75,462.25,122
20090901|2009-08-28 13:00,28,463,469.25,461.75,469.25,204
20090901|2009-08-30 18:00,31,467,468,466,468,20
20090901|2009-08-30 18:30,31,468,468,468,468,4
20090901|2009-08-30 19:30,31,470,470,468.75,468.75,26
20090901|2009-08-31 01:30,31,463.5,463.5,463.5,463.5,1
20090901|2009-08-31 02:30,31,464.25,464.25,464.25,464.25,10
20090901|2009-08-31 04:00,31,464.25,464.25,464.25,464.25,7
20090901|2009-08-31 04:30,31,463.75,464.25,463.75,464.25,15
20090901|2009-08-31 05:00,31,463.75,463.75,462.25,462.25,92
20090901|2009-08-31 06:00,31,463.75,463.75,463.75,463.75,1
20090901|2009-08-31 06:30,31,463.25,463.25,463.25,463.25,2
20090901|2009-08-31 07:00,31,463,463,463,463,2
20090901|2009-08-31 09:30,31,460.5,460.75,453.5,456.25,168
20090901|2009-08-31 10:00,31,456,457.75,455.5,456.5,24
20090901|2009-08-31 10:30,31,456.25,456.75,455.25,456.75,9
20090901|2009-08-31 11:00,31,458,460.25,457.5,459.75,24
20090901|2009-08-31 11:30,31,460,469.25,460,469.25,35
20090901|2009-08-31 12:00,31,470,473.25,469.5,472,23
20090901|2009-08-31 12:30,31,470.25,470.25,465,467.75,9
20090901|2009-08-31 13:00,31,465.75,471.75,465,471.75,35
20090901|2009-08-31 18:00,1,471,471,471,471,2
20090901|2009-08-31 20:30,1,472,472,472,472,9
20090901|2009-08-31 21:00,1,472,472,470.5,471.25,5
20090901|2009-08-31 21:30,1,470.25,470.25,470.25,470.25,1
20090901|2009-08-31 22:00,1,470.75,470.75,470.75,470.75,5
20090901|2009-09-01 00:30,1,469.5,469.5,469.5,469.5,3
20090901|2009-09-01 01:00,1,470,471.25,470,471.25,3
20090901|2009-09-01 01:30,1,470.75,470.75,470.75,470.75,2
20090901|2009-09-01 04:00,1,467.25,467.25,467.25,467.25,10
20090901|2009-09-01 09:30,1,465.25,466.75,456.75,458.5,89
20090901|2009-09-01 10:00,1,457.75,461.75,457.5,458.75,79
20090901|2009-09-01 10:30,1,460,460,457.5,458.25,8
20090901|2009-09-01 11:00,1,457.5,457.5,456,456.25,29
20090901|2009-09-01 11:30,1,456.25,457,456.25,456.5,3
20090901|2009-09-01 12:00,1,455.75,458,454.25,458,7
20090901|2009-09-02 01:30,2,457,457,457,457,15
20090901|2009-09-02 02:00,2,457.5,457.5,457.5,457.5,1
20090901|2009-09-02 09:30,2,458.75,460.75,454.75,458.25,98
20090901|2009-09-02 10:00,2,458,458,456.25,456.25,9
20090901|2009-09-02 10:30,2,457.25,457.25,457.25,457.25,1
20090901|2009-09-02 11:00,2,458.5,458.5,458.5,458.5,20
20090901|2009-09-02 12:30,2,457,457,457,457,1
20090901|2009-09-02 13:00,2,456,457,456,457,6
20090901|2009-09-02 21:00,3,456.5,456.5,456.5,456.5,15
20090901|2009-09-02 21:30,3,456.5,456.5,456.5,456.5,1
20090901|2009-09-03 09:30,3,465,465,456,456,11
20090901|2009-09-03 10:00,3,455.25,455.75,452.25,452.25,33
20090901|2009-09-03 10:30,3,451.75,453.5,450,450,5
20090901|2009-09-03 11:00,3,448.25,448.25,447.25,447.25,6
20090901|2009-09-03 12:00,3,449.25,449.25,449.25,449.25,4
20090901|2009-09-03 13:00,3,451.5,451.5,451.5,451.5,1
20090901|2009-09-04 09:30,4,450,450,448,448,3
20090901|2009-09-04 10:00,4,448.5,448.75,447.25,447.25,4
20090901|2009-09-04 10:30,4,445,446,445,446,7
20090901|2009-09-04 11:00,4,446,448,446,448,3
20090901|2009-09-04 12:00,4,446,446,446,446,1
20090901|2009-09-04 13:00,4,446,446,446,446,1
20090901|2009-09-08 09:30,8,442.25,442.5,440,440.25,10
20090901|2009-09-08 10:00,8,440.25,441,439.75,441,18
20090901|2009-09-08 11:00,8,437.75,437.75,437.75,437.75,2
20090901|2009-09-08 11:30,8,438.25,438.25,438,438,4
20090901|2009-09-08 12:30,8,435.75,435.75,435.75,435.75,1
20090901|2009-09-08 13:00,8,434.5,434.5,433,433,9
20090901|2009-09-08 18:00,9,430.5,430.5,430.5,430.5,1
20090901|2009-09-08 21:00,9,426.75,426.75,426.75,426.75,1
20090901|2009-09-08 21:30,9,427,427,427,427,1
20090901|2009-09-09 04:30,9,427.25,427.25,427.25,427.25,4
20090901|2009-09-09 09:30,9,430,430,430,430,1
20090901|2009-09-09 10:30,9,432.25,432.25,432.25,432.25,1
20090901|2009-09-09 11:00,9,434.75,434.75,434.75,434.75,1
20090901|2009-09-09 12:00,9,430.25,430.25,430.25,430.25,1
20090901|2009-09-09 13:00,9,429.75,429.75,429.75,429.75,4
20090901|2009-09-10 09:30,10,429.5,429.5,429.5,429.5,1
20090901|2009-09-10 10:00,10,431.25,431.25,431.25,431.25,2
20090901|2009-09-10 11:00,10,432,432,432,432,1
20090901|2009-09-10 11:30,10,434,434,434,434,1
20090901|2009-09-11 09:30,11,432.75,432.75,432.25,432.25,2
20090901|2009-09-11 10:00,11,428.25,428.5,425.25,426.5,10
20090901|2009-09-11 12:00,11,432.75,432.75,432.5,432.5,4
20090901|2009-09-11 13:00,11,440.5,440.5,440.5,440.5,2
20090901|2009-09-14 11:30,14,431,431,431,431,1
20091201|2009-04-23 03:00,23,577.75,577.75,577.75,577.75,1
20091201|2009-04-23 04:00,23,578.25,578.25,577.75,577.75,7
20091201|2009-04-23 04:30,23,577.25,577.25,577.25,577.25,2
20091201|2009-04-23 05:00,23,576.25,576.25,576.25,576.25,10
20091201|2009-04-23 05:30,23,577,577,577,577,20
20091201|2009-04-23 09:30,23,578,591.75,578,590.25,522
20091201|2009-04-23 10:00,23,589.5,594,589.25,590.25,795
20091201|2009-04-23 10:30,23,590.25,592,589.5,589.5,95
20091201|2009-04-23 11:00,23,589,589,585,585.75,332
20091201|2009-04-23 11:30,23,585.25,590,584.75,589.75,259
20091201|2009-04-23 12:00,23,590.75,590.75,588.75,588.75,56
20091201|2009-04-23 12:30,23,589.5,592.25,589,590.75,121
20091201|2009-04-23 13:00,23,589.25,591.75,586,591,219
20091201|2009-04-23 18:00,24,591.5,591.5,591,591,2
20091201|2009-04-23 18:30,24,589.75,589.75,589.75,589.75,1
20091201|2009-04-23 19:00,24,590,590.25,590,590.25,7
20091201|2009-04-23 19:30,24,590.5,590.75,590.5,590.75,12
20091201|2009-04-23 20:00,24,591,591,591,591,10
20091201|2009-04-23 23:00,24,588.5,588.5,588,588,3
20091201|2009-04-23 23:30,24,588.5,588.75,588.5,588.75,13
20091201|2009-04-24 00:00,24,588.75,589.75,588.75,589.75,5
20091201|2009-04-24 01:00,24,589.75,589.75,588.75,588.75,6
20091201|2009-04-24 01:30,24,590,590,590,590,7
20091201|2009-04-24 02:00,24,590,590,590,590,15
20091201|2009-04-24 02:30,24,590.75,592,590.75,592,43
20091201|2009-04-24 03:00,24,590.75,590.75,590.75,590.75,7
20091201|2009-04-24 03:30,24,591.5,591.5,591.5,591.5,2
20091201|2009-04-24 04:00,24,590.5,590.5,590.5,590.5,2
20091201|2009-04-24 05:00,24,590.25,590.5,590.25,590.5,4
20091201|2009-04-24 05:30,24,590.5,590.5,590.5,590.5,4
20091201|2009-04-24 09:30,24,591.75,594.5,586,592.5,570
20091201|2009-04-24 10:00,24,592.5,593.75,591.25,592.25,105
20091201|2009-04-24 10:30,24,592.25,592.25,589.75,590.25,73
20091201|2009-04-24 11:00,24,590.25,591,588.75,590.25,83
20091201|2009-04-24 11:30,24,591.75,592,591,591,19
20091201|2009-04-24 12:00,24,591.5,591.5,589.75,589.75,18
20091201|2009-04-24 12:30,24,589.75,591.75,589.25,589.75,166
20091201|2009-04-24 13:00,24,590,593.5,590,592.75,284
20091201|2009-04-26 18:00,27,595,598,595,596.5,39
20091201|2009-04-26 18:30,27,592,592,589,589,54
20091201|2009-04-26 19:00,27,590.5,590.5,585,585.5,32
20091201|2009-04-26 19:30,27,588,588,588,588,2
20091201|2009-04-26 20:00,27,589.25,589.25,586.5,586.5,10
20091201|2009-04-26 21:00,27,586.5,587,586.25,586.25,21
20091201|2009-04-26 21:30,27,584.5,584.5,583.25,583.25,2
20091201|2009-04-26 22:00,27,581,581,581,581,1
20091201|2009-04-26 22:30,27,581.5,583,581.5,583,17
20091201|2009-04-27 00:00,27,582.5,582.5,580,580.5,12
20091201|2009-04-27 00:30,27,580,580,580,580,1
20091201|2009-04-27 01:30,27,579.5,579.75,579.25,579.25,49
20091201|2009-04-27 02:00,27,583,584,581.5,581.5,10
20091201|2009-04-27 02:30,27,582,582,580,580.5,92
20091201|2009-04-27 03:00,27,581,581,581,581,22
20091201|2009-04-27 03:30,27,580,580.75,580,580.75,42
20091201|2009-04-27 04:00,27,580.75,580.75,578.5,578.5,42
20091201|2009-04-27 04:30,27,577.75,577.75,577,577,25
20091201|2009-04-27 05:30,27,577.75,579.5,576.75,578.5,94
20091201|2009-04-27 09:30,27,580,592.5,579.75,588.25,861
20091201|2009-04-27 10:00,27,589,589,580.5,582,357
20091201|2009-04-27 10:30,27,582.25,582.25,580,580.25,299
20091201|2009-04-27 11:00,27,581,584.25,580.5,580.75,275
20091201|2009-04-27 11:30,27,580.75,582.5,578,578.5,111
20091201|2009-04-27 12:00,27,578,578,570.25,573,257
20091201|2009-04-27 12:30,27,573.25,574.25,569,570,532
20091201|2009-04-27 13:00,27,569.75,571.25,567.25,569,242
20091201|2009-04-27 18:00,28,569.75,569.75,569.75,569.75,1
20091201|2009-04-27 18:30,28,573.5,573.5,573,573,18
20091201|2009-04-27 19:00,28,573.5,573.5,571.5,571.5,46
20091201|2009-04-27 19:30,28,571.5,571.5,571.5,571.5,2
20091201|2009-04-27 20:00,28,571.5,571.5,571.25,571.25,11
20091201|2009-04-27 20:30,28,570.5,570.5,570.5,570.5,25
20091201|2009-04-27 21:00,28,568.75,568.75,568.5,568.5,3
20091201|2009-04-28 02:00,28,571.5,571.5,571.5,571.5,12
20091201|2009-04-28 02:30,28,571.75,572.25,571.5,572.25,21
20091201|2009-04-28 03:00,28,574,574,573,573,2
20091201|2009-04-28 03:30,28,573,573,573,573,15
20091201|2009-04-28 04:30,28,574,574,574,574,10
20091201|2009-04-28 05:00,28,572,573,572,573,27
20091201|2009-04-28 05:30,28,573,573,573,573,11
20091201|2009-04-28 09:30,28,574.5,579,573,574.5,710
20091201|2009-04-28 10:00,28,575.5,578,571.75,572.75,239
20091201|2009-04-28 10:30,28,572.5,575,571,574.25,79
20091201|2009-04-28 11:00,28,574.5,576,571.75,571.75,137
20091201|2009-04-28 11:30,28,572,572.25,571,571,26
20091201|2009-04-28 12:00,28,572.25,574.25,571.75,573.25,30
20091201|2009-04-28 12:30,28,573.75,573.75,571,571.5,91
20091201|2009-04-28 13:00,28,571.5,572,570,571.5,188
20091201|2009-04-28 18:00,29,570,570,568.25,569.25,36
20091201|2009-04-28 19:30,29,572,572.25,572,572.25,10
20091201|2009-04-28 20:00,29,572.75,572.75,572.75,572.75,13
20091201|2009-04-28 21:00,29,572.5,572.75,572.5,572.75,11
20091201|2009-04-29 01:30,29,572.75,572.75,572.75,572.75,10
20091201|2009-04-29 02:00,29,574.5,575,574.25,575,16
20091201|2009-04-29 03:30,29,576.25,576.25,576.25,576.25,7
20091201|2009-04-29 04:00,29,576.5,576.5,575.75,575.75,12
20091201|2009-04-29 04:30,29,576,578.25,576,578,10
20091201|2009-04-29 05:00,29,579.5,579.5,578.25,579,12
20091201|2009-04-29 09:30,29,579.5,581.25,576,576.75,590
20091201|2009-04-29 10:00,29,577.25,577.5,576,576.75,164
20091201|2009-04-29 10:30,29,577.25,579.25,576.75,577,160
20091201|2009-04-29 11:00,29,577,577.5,576.25,576.75,181
20091201|2009-04-29 11:30,29,576.5,579.75,576,579.5,138
20091201|2009-04-29 12:00,29,579.5,581.25,578,581.25,102
20091201|2009-04-29 12:30,29,580,581.75,579.25,581.5,25
20091201|2009-04-29 13:00,29,582,584.25,580.75,580.75,386
20091201|2009-04-29 18:00,30,580.5,580.5,580.5,580.5,1
20091201|2009-04-29 18:30,30,581.75,581.75,581.75,581.75,1
20091201|2009-04-29 19:00,30,582.25,582.5,582.25,582.5,11
20091201|2009-04-29 19:30,30,580,580,580,580,1
20091201|2009-04-29 21:00,30,580.25,580.25,580,580,8
20091201|2009-04-29 21:30,30,580.75,580.75,580.75,580.75,17
20091201|2009-04-30 00:30,30,580.5,580.5,580.5,580.5,2
20091201|2009-04-30 01:00,30,580.5,580.5,580.5,580.5,2
20091201|2009-04-30 01:30,30,581,581,581,581,10
20091201|2009-04-30 02:00,30,582.5,582.5,582.5,582.5,1
20091201|2009-04-30 02:30,30,586.5,587.5,586.5,586.5,26
20091201|2009-04-30 03:00,30,587.5,587.5,587.25,587.25,3
20091201|2009-04-30 04:00,30,581.75,581.75,581.75,581.75,1
20091201|2009-04-30 05:00,30,585,586.75,585,586.75,21
20091201|2009-04-30 09:30,30,587,594,585.75,591.5,732
20091201|2009-04-30 10:00,30,592.5,592.5,586.5,588.25,220
20091201|2009-04-30 10:30,30,588.25,588.75,586,586,140
20091201|2009-04-30 11:00,30,586.5,587,583.75,585.25,88
20091201|2009-04-30 11:30,30,585,585,579.5,580.75,199
20091201|2009-04-30 12:00,30,582.75,585.25,582.75,585.25,29
20091201|2009-04-30 12:30,30,586,589.5,586,588.75,119
20091201|2009-04-30 13:00,30,587,589.75,583,587,427
20091201|2009-04-30 18:00,1,585,587.5,585,587.5,3
20091201|2009-04-30 18:30,1,587.75,587.75,587.25,587.25,3
20091201|2009-04-30 21:30,1,589.25,589.5,589.25,589.5,3
20091201|2009-05-01 00:00,1,589.5,589.5,589.5,589.5,1
20091201|2009-05-01 01:00,1,590,594,590,594,51
20091201|2009-05-01 03:30,1,592.5,593.75,592.5,593.75,13
20091201|2009-05-01 05:00,1,591.5,591.5,591.5,591.5,1
20091201|2009-05-01 05:30,1,591.5,591.5,591,591,20
20091201|2009-05-01 09:30,1,590,611,589.25,603,1157
20091201|2009-05-01 10:00,1,605,608.75,602.75,604.5,917
20091201|2009-05-01 10:30,1,604.25,607,602,607,501
20091201|2009-05-01 11:00,1,607,611,607,611,773
20091201|2009-05-01 11:30,1,612.75,613.25,607.5,612,260
20091201|2009-05-01 12:00,1,612.25,612.5,609.25,611.25,139
20091201|2009-05-01 12:30,1,611.25,616,610.5,615.75,305
20091201|2009-05-01 13:00,1,616,622.5,612.75,618.5,1112
20091201|2009-05-03 18:00,4,611.5,612.5,607.75,609,38
20091201|2009-05-03 18:30,4,607.5,607.5,605.5,605.5,9
20091201|2009-05-03 19:00,4,606.5,607.75,606.5,607.75,11
20091201|2009-05-03 19:30,4,608,609.5,608,609.5,8
20091201|2009-05-03 20:00,4,609.5,611.75,609.5,611.5,152
20091201|2009-05-03 20:30,4,610.75,611,609.75,611,16
20091201|2009-05-03 21:00,4,611,611.5,611,611.25,29
20091201|2009-05-03 21:30,4,611.5,611.5,611,611,2
20091201|2009-05-03 22:30,4,610.5,610.75,610.5,610.75,6
20091201|2009-05-03 23:00,4,610.75,610.75,610.5,610.75,29
20091201|2009-05-03 23:30,4,610.5,610.5,610.25,610.25,50
20091201|2009-05-04 00:30,4,612.5,613.25,612.5,613.25,70
20091201|2009-05-04 01:00,4,613.25,613.25,613.25,613.25,11
20091201|2009-05-04 01:30,4,614.25,615,614.25,615,93
20091201|2009-05-04 02:00,4,614,614.25,614,614.25,9
20091201|2009-05-04 02:30,4,614.5,614.75,614.5,614.5,78
20091201|2009-05-04 03:00,4,615,615,615,615,5
20091201|2009-05-04 03:30,4,614.5,615,614.5,615,25
20091201|2009-05-04 04:00,4,615,616,615,616,102
20091201|2009-05-04 04:30,4,616,616,613.75,613.75,8
20091201|2009-05-04 05:30,4,614,614,614,614,36
20091201|2009-05-04 09:30,4,618.5,618.75,600,604.5,1149
20091201|2009-05-04 10:00,4,605,606,603.25,605.25,135
20091201|2009-05-04 10:30,4,605,606,604.5,605,56
20091201|2009-05-04 11:00,4,605.25,606,602.25,603.75,81
20091201|2009-05-04 11:30,4,603.25,603.25,599.5,600.25,162
20091201|2009-05-04 12:00,4,599.5,600.5,596,596.25,329
20091201|2009-05-04 12:30,4,597,600.75,595.5,600,84
20091201|2009-05-04 13:00,4,600.25,600.75,599,600.5,174
20091201|2009-05-04 18:00,5,599,605,599,600.75,23
20091201|2009-05-04 20:00,5,602.5,602.5,601.5,601.5,3
20091201|2009-05-04 21:00,5,601,601,601,601,1
20091201|2009-05-04 21:30,5,602,602,602,602,1
20091201|2009-05-04 22:30,5,602,602,602,602,1
20091201|2009-05-04 23:00,5,601.5,601.5,601.5,601.5,2
20091201|2009-05-05 01:30,5,603.75,603.75,603.75,603.75,2
20091201|2009-05-05 02:00,5,603.5,603.5,603,603,4
20091201|2009-05-05 02:30,5,604.75,604.75,604.75,604.75,1
20091201|2009-05-05 03:30,5,605,605,605,605,16
20091201|2009-05-05 04:00,5,605.5,605.5,605,605,21
20091201|2009-05-05 04:30,5,607,607.25,607,607.25,7
20091201|2009-05-05 05:00,5,608,608.5,608,608.5,27
20091201|2009-05-05 05:30,5,608.5,608.5,606.25,607.5,26
20091201|2009-05-05 09:30,5,607,607.5,600.5,601.75,482
20091201|2009-05-05 10:00,5,600.5,608,600.5,603.75,236
20091201|2009-05-05 10:30,5,605,608,604.75,606,157
20091201|2009-05-05 11:00,5,605.5,605.5,603.5,604.5,202
20091201|2009-05-05 11:30,5,606.5,607.5,604.5,605,53
20091201|2009-05-05 12:00,5,605.5,611.5,605.5,609,31
20091201|2009-05-05 12:30,5,609,609,602.75,603,120
20091201|2009-05-05 13:00,5,603,605.5,602,602.5,416
20091201|2009-05-05 18:00,6,603,603,602.75,602.75,4
20091201|2009-05-05 19:30,6,599.75,599.75,599.75,599.75,1
20091201|2009-05-05 20:30,6,600.75,600.75,598.75,598.75,3
20091201|2009-05-05 21:00,6,599,600,599,600,9
20091201|2009-05-06 00:30,6,600,600,600,600,1
20091201|2009-05-06 01:30,6,600.75,600.75,600.75,600.75,2
20091201|2009-05-06 02:00,6,600.75,600.75,600.75,600.75,15
20091201|2009-05-06 03:00,6,604,604,604,604,1
20091201|2009-05-06 03:30,6,604.5,604.5,604.5,604.5,1
20091201|2009-05-06 04:30,6,603.5,604.25,603.5,604.25,2
20091201|2009-05-06 05:30,6,604,604.5,604,604.5,11
20091201|2009-05-06 09:30,6,606.75,610.5,603,603.25,369
20091201|2009-05-06 10:00,6,604,604,600,600,273
20091201|2009-05-06 10:30,6,601.5,605.25,601.5,604,91
20091201|2009-05-06 11:00,6,605.5,607.5,605.5,607.5,103
20091201|2009-05-06 11:30,6,606,606,603.25,604.5,61
20091201|2009-05-06 12:00,6,603.5,606.25,603.25,606.25,55
20091201|2009-05-06 12:30,6,605.5,607.75,603.5,607.75,50
20091201|2009-05-06 13:00,6,608,609,605.75,606.5,151
20091201|2009-05-06 18:00,7,610,611,609.75,610.5,25
20091201|2009-05-06 18:30,7,616,616,616,616,1
20091201|2009-05-06 19:00,7,618.25,618.25,614.5,614.5,11
20091201|2009-05-06 19:30,7,613.5,615.25,613.5,615.25,3
20091201|2009-05-06 20:00,7,614.25,614.25,614.25,614.25,1
20091201|2009-05-06 20:30,7,617,617,616.5,616.5,3
20091201|2009-05-06 21:30,7,613.75,613.75,613.75,613.75,3
20091201|2009-05-06 22:00,7,613.25,614,613.25,614,8
20091201|2009-05-07 01:30,7,614.25,614.25,614,614,19
20091201|2009-05-07 02:00,7,614,614.5,614,614,45
20091201|2009-05-07 02:30,7,613,613,613,613,30
20091201|2009-05-07 03:00,7,612.75,612.75,612.75,612.75,3
20091201|2009-05-07 03:30,7,613.5,614.5,613.5,614.25,108
20091201|2009-05-07 04:00,7,613.5,613.5,613,613,25
20091201|2009-05-07 04:30,7,614.25,614.25,614.25,614.25,1
20091201|2009-05-07 05:00,7,615.25,615.5,615.25,615.5,11
20091201|2009-05-07 05:30,7,615,615,615,615,11
20091201|2009-05-07 09:30,7,615,615,605.5,614.5,843
20091201|2009-05-07 10:00,7,615.25,623,615,620,717
20091201|2009-05-07 10:30,7,618.25,622,618.25,621.5,296
20091201|2009-05-07 11:00,7,621.25,628.25,621.25,626.5,1533
20091201|2009-05-07 11:30,7,626.5,626.75,623,623,290
20091201|2009-05-07 12:00,7,622.5,623.75,622,622.25,337
20091201|2009-05-07 12:30,7,622.25,622.25,614,615.75,419
20091201|2009-05-07 13:00,7,616,623.75,616,617.75,576
20091201|2009-05-07 18:00,8,616,617,615.5,615.5,7
20091201|2009-05-07 19:30,8,617,617.5,617,617.5,17
20091201|2009-05-07 21:30,8,617.5,617.5,617.5,617.5,3
20091201|2009-05-07 22:30,8,617.25,617.25,617.25,617.25,1
20091201|2009-05-07 23:30,8,617.75,617.75,617.75,617.75,1
20091201|2009-05-08 00:00,8,618.5,618.75,618.5,618.75,7
20091201|2009-05-08 00:30,8,619.5,620.25,619.5,620.25,9
20091201|2009-05-08 01:00,8,619.75,620.25,619.75,620.25,34
20091201|2009-05-08 01:30,8,620,620,620,620,3
20091201|2009-05-08 02:00,8,619.5,620,619.25,619.75,188
20091201|2009-05-08 02:30,8,619.75,619.75,619,619,51
20091201|2009-05-08 03:00,8,619.25,619.25,619.25,619.25,2
20091201|2009-05-08 03:30,8,618.75,620,618.75,620,133
20091201|2009-05-08 05:00,8,622,623.75,622,623.75,48
20091201|2009-05-08 05:30,8,623,625.5,623,625.5,23
20091201|2009-05-08 09:30,8,624.75,632,624.75,630,1136
20091201|2009-05-08 10:00,8,630.75,636.5,628.5,636,700
20091201|2009-05-08 10:30,8,636,636.25,633,636,519
20091201|2009-05-08 11:00,8,636.5,638,634.75,635,324
20091201|2009-05-08 11:30,8,634.5,638,632,635,558
20091201|2009-05-08 12:00,8,635,636,634.75,635,295
20091201|2009-05-08 12:30,8,635,638,635,636.5,234
20091201|2009-05-08 13:00,8,636,640.25,635,638.75,1291
20091201|2009-05-10 18:00,11,637.25,639,636,638.25,25
20091201|2009-05-10 18:30,11,638.25,641,638,640,35
20091201|2009-05-10 19:00,11,639,639,637,638,7
20091201|2009-05-10 19:30,11,637,637.25,636.5,637.25,13
20091201|2009-05-10 20:00,11,636.5,636.5,633,633.5,48
20091201|2009-05-10 20:30,11,633.25,633.25,633.25,633.25,10
20091201|2009-05-10 21:00,11,633,634.5,633,634.5,12
20091201|2009-05-10 21:30,11,634.5,634.5,634.5,634.5,10
20091201|2009-05-10 22:00,11,634.75,634.75,634.75,634.75,1
20091201|2009-05-10 22:30,11,634.5,634.5,634.5,634.5,1
20091201|2009-05-10 23:00,11,632.75,634.5,632.75,634.5,9
20091201|2009-05-11 00:30,11,637,637,637,637,3
20091201|2009-05-11 01:00,11,636.75,637,636.75,637,21
20091201|2009-05-11 01:30,11,637,637.75,637,637.5,52
20091201|2009-05-11 02:00,11,637.5,637.5,635.75,635.75,76
20091201|2009-05-11 02:30,11,634.5,635.5,634.5,635,26
20091201|2009-05-11 03:00,11,635.25,636.25,635.25,636.25,15
20091201|2009-05-11 03:30,11,638,638,636,636,18
20091201|2009-05-11 05:00,11,636,636,634.5,635,60
20091201|2009-05-11 05:30,11,636,637,635,636.5,57
20091201|2009-05-11 09:30,11,637,643.75,637,638.75,1901
20091201|2009-05-11 10:00,11,638.5,639.5,637,638.5,203
20091201|2009-05-11 10:30,11,638.5,639.5,635.25,636.75,199
20091201|2009-05-11 11:00,11,636.75,636.75,632.25,634,291
20091201|2009-05-11 11:30,11,634,635,631,633.5,244
20091201|2009-05-11 12:00,11,634.75,639,634.75,637.75,70
20091201|2009-05-11 12:30,11,637,641.5,636.5,640.5,300
20091201|2009-05-11 13:00,11,640.5,641.75,638.25,638.25,239
20091201|2009-05-11 18:00,12,639,639,639,639,10
20091201|2009-05-11 18:30,12,640,640,639.5,639.5,12
20091201|2009-05-11 19:00,12,639.5,642.5,639.5,642.5,25
20091201|2009-05-11 19:30,12,642.5,643.25,642.5,642.5,7
20091201|2009-05-11 20:00,12,642.5,642.75,639.75,640,20
20091201|2009-05-11 20:30,12,640,640,639.75,639.75,48
20091201|2009-05-11 21:00,12,640,640,639.75,640,58
20091201|2009-05-11 21:30,12,640,640.5,640,640.5,25
20091201|2009-05-11 22:00,12,641,641,640.25,640.25,11
20091201|2009-05-11 23:00,12,641,641,641,641,29
20091201|2009-05-11 23:30,12,641,641,639.75,639.75,2
20091201|2009-05-12 00:00,12,640.5,640.5,640.5,640.5,1
20091201|2009-05-12 01:00,12,639.75,639.75,639.75,639.75,3
20091201|2009-05-12 01:30,12,639.75,640,639.75,640,15
20091201|2009-05-12 02:00,12,640,640.25,640,640.25,14
20091201|2009-05-12 02:30,12,639.75,640,639.75,640,35
20091201|2009-05-12 03:00,12,641,641.25,641,641.25,42
20091201|2009-05-12 03:30,12,642.5,644,642.5,644,75
20091201|2009-05-12 04:00,12,644,644.5,644,644.5,15
20091201|2009-05-12 04:30,12,642,643.75,642,643.5,33
20091201|2009-05-12 05:00,12,643.5,644.25,643.5,644,38
20091201|2009-05-12 05:30,12,643.5,644,643.5,643.75,22
20091201|2009-05-12 09:30,12,642.25,645,632.75,635,1474
20091201|2009-05-12 10:00,12,635.75,639.5,635.5,638.5,228
20091201|2009-05-12 10:30,12,637,637.75,636,636.75,206
20091201|2009-05-12 11:00,12,637.25,637.25,627.5,628.75,522
20091201|2009-05-12 11:30,12,629.5,632,629.5,630.5,202
20091201|2009-05-12 12:00,12,630.5,636.5,630,635,298
20091201|2009-05-12 12:30,12,635.5,642.75,635,637,501
20091201|2009-05-12 13:00,12,637.75,642.75,637.5,641,494
20091201|2009-05-12 18:00,13,640,643,640,643,6
20091201|2009-05-12 18:30,13,645,649,645,646.75,27
20091201|2009-05-12 19:00,13,648.5,648.75,648.5,648.75,46
20091201|2009-05-12 19:30,13,649.5,651.25,648.75,648.75,62
20091201|2009-05-12 20:00,13,647.25,647.25,647.25,647.25,20
20091201|2009-05-12 21:00,13,648,648,647,647,2
20091201|2009-05-13 01:30,13,646.5,646.5,646.5,646.5,1
20091201|2009-05-13 02:00,13,646.5,646.5,646.5,646.5,7
20091201|2009-05-13 02:30,13,645,646.5,645,645,5
20091201|2009-05-13 03:30,13,646,646,646,646,7
20091201|2009-05-13 04:00,13,646.25,646.25,645,645,25
20091201|2009-05-13 04:30,13,644.75,645.75,644.75,645.75,7
20091201|2009-05-13 05:00,13,645.75,645.75,645.75,645.75,21
20091201|2009-05-13 09:30,13,643.75,647,640.75,641.5,937
20091201|2009-05-13 10:00,13,642,646,637.25,637.25,318
20091201|2009-05-13 10:30,13,638.5,640.5,637.25,637.25,286
20091201|2009-05-13 11:00,13,637.25,639,635.75,636.5,228
20091201|2009-05-13 11:30,13,637.25,641.25,637.25,637.75,191
20091201|2009-05-13 12:00,13,636.25,638.25,634.25,636,197
20091201|2009-05-13 12:30,13,635.5,637.25,632.5,635.75,256
20091201|2009-05-13 13:00,13,635.25,641,634,634,278
20091201|2009-05-13 18:00,14,634,635.75,630.25,633.25,35
20091201|2009-05-13 18:30,14,632,632,628.5,628.5,20
20091201|2009-05-13 19:30,14,630.5,630.5,630.5,630.5,6
20091201|2009-05-13 20:30,14,631,631,631,631,5
20091201|2009-05-13 21:00,14,632.5,632.5,632.5,632.5,1
20091201|2009-05-13 21:30,14,632.25,632.25,632.25,632.25,1
20091201|2009-05-13 22:00,14,632.75,632.75,632.75,632.75,1
20091201|2009-05-13 22:30,14,632,632,632,632,2
20091201|2009-05-14 00:30,14,630.5,630.5,630,630,24
20091201|2009-05-14 02:00,14,631.25,632.5,631,631,64
20091201|2009-05-14 03:30,14,631.5,631.5,631.5,631.5,10
20091201|2009-05-14 04:00,14,630.75,630.75,630.75,630.75,1
20091201|2009-05-14 04:30,14,631.5,632,631.5,632,23
20091201|2009-05-14 05:00,14,631.5,631.5,630.75,631,56
20091201|2009-05-14 05:30,14,631,632.75,629.25,629.5,206
20091201|2009-05-14 09:30,14,631.5,638.5,631.5,636,647
20091201|2009-05-14 10:00,14,635.25,636.25,633.5,634.5,162
20091201|2009-05-14 10:30,14,634,638,634,637,103
20091201|2009-05-14 11:00,14,637.75,642.75,637,638.5,448
20091201|2009-05-14 11:30,14,638.75,641.25,638.75,640.75,244
20091201|2009-05-14 12:00,14,640.75,643.25,639.5,639.5,203
20091201|2009-05-14 12:30,14,639.25,643,639.25,641,144
20091201|2009-05-14 13:00,14,640.75,644,640.5,642.25,192
20091201|2009-05-14 18:00,15,640.75,641.75,640,640,21
20091201|2009-05-14 20:00,15,641.5,641.5,641.5,641.5,10
20091201|2009-05-14 20:30,15,642,643.5,641.75,643.5,11
20091201|2009-05-14 21:00,15,642.75,642.75,642,642,4
20091201|2009-05-14 21:30,15,643,643,643,643,2
20091201|2009-05-14 22:30,15,641.75,641.75,641.75,641.75,1
20091201|2009-05-15 01:00,15,640,641.5,640,640.5,11
20091201|2009-05-15 01:30,15,641,641,641,641,14
20091201|2009-05-15 02:00,15,640.75,640.75,640.75,640.75,3
20091201|2009-05-15 02:30,15,640.75,640.75,639.75,640,38
20091201|2009-05-15 03:00,15,640,640,640,640,23
20091201|2009-05-15 03:30,15,640.5,640.5,640.5,640.5,13
20091201|2009-05-15 04:00,15,640.25,640.5,640.25,640.5,10
20091201|2009-05-15 04:30,15,641,641.75,640.25,640.25,34
20091201|2009-05-15 05:00,15,638.5,638.75,637,637,29
20091201|2009-05-15 09:30,15,639,641,636.5,641,307
20091201|2009-05-15 10:00,15,640.5,641.25,634.75,634.75,370
20091201|2009-05-15 10:30,15,634.75,635.5,631,633.25,591
20091201|2009-05-15 11:00,15,633,633.5,631.25,633.5,156
20091201|2009-05-15 11:30,15,633,633.25,629.75,631,57
20091201|2009-05-15 12:00,15,631.75,632.5,631.5,632.25,46
20091201|2009-05-15 12:30,15,632,632,625.75,625.75,235
20091201|2009-05-15 13:00,15,626,630.25,624,624.25,311
20091201|2009-05-17 18:00,18,622.5,625,619,623.75,43
20091201|2009-05-17 18:30,18,623,623,617.5,617.5,41
20091201|2009-05-17 19:00,18,619.5,619.5,613.5,613.5,44
20091201|2009-05-17 19:30,18,613,616.25,611.75,616.25,65
20091201|2009-05-17 20:00,18,617.25,617.75,613.25,613.75,14
20091201|2009-05-17 20:30,18,616.75,616.75,616.25,616.25,6
20091201|2009-05-17 21:30,18,616.75,617.75,616.75,617.5,60
20091201|2009-05-17 22:00,18,617,617,616,616,3
20091201|2009-05-17 23:30,18,617,617,617,617,76
20091201|2009-05-18 00:00,18,618,618,618,618,1
20091201|2009-05-18 00:30,18,618.5,619,618.5,619,43
20091201|2009-05-18 01:00,18,619,619.25,619,619.25,25
20091201|2009-05-18 01:30,18,620.25,620.5,620.25,620.5,2
20091201|2009-05-18 02:30,18,620.75,620.75,620.75,620.75,1
20091201|2009-05-18 03:00,18,620.5,620.5,620.5,620.5,20
20091201|2009-05-18 03:30,18,620.5,620.5,620.5,620.5,30
20091201|2009-05-18 04:00,18,620.5,620.5,620.5,620.5,7
20091201|2009-05-18 04:30,18,620.5,620.5,620.5,620.5,13
20091201|2009-05-18 05:00,18,620.25,620.5,620.25,620.25,35
20091201|2009-05-18 05:30,18,619.75,620,619.75,620,17
20091201|2009-05-18 09:30,18,622,632.5,621.75,632.5,578
20091201|2009-05-18 10:00,18,632.25,632.5,628.25,629.25,482
20091201|2009-05-18 10:30,18,629.25,632.5,629.25,630.75,175
20091201|2009-05-18 11:00,18,631.25,639.25,631,637.5,898
20091201|2009-05-18 11:30,18,637.5,642.25,634.5,635.5,613
20091201|2009-05-18 12:00,18,635.5,638,634.25,634.75,197
20091201|2009-05-18 12:30,18,635.5,644.5,635.25,643.5,365
20091201|2009-05-18 13:00,18,644,646.75,636.25,636.25,676
20091201|2009-05-18 18:00,19,636.75,640.25,636.75,639,27
20091201|2009-05-18 18:30,19,639,639.75,638.5,639.5,8
20091201|2009-05-18 19:00,19,641.5,641.5,641,641,4
20091201|2009-05-18 19:30,19,640.25,640.25,636.5,636.5,19
20091201|2009-05-18 20:00,19,636.25,636.25,636.25,636.25,1
20091201|2009-05-18 21:00,19,633,633.5,633,633.5,11
20091201|2009-05-18 21:30,19,635,635,632,634.5,4
20091201|2009-05-18 22:00,19,634.5,634.5,634.5,634.5,5
20091201|2009-05-18 22:30,19,634.75,634.75,634,634,2
20091201|2009-05-18 23:00,19,635,635.25,635,635.25,18
20091201|2009-05-18 23:30,19,635.25,635.25,635,635,8
20091201|2009-05-19 00:00,19,635.25,635.25,635,635,13
20091201|2009-05-19 01:30,19,635.25,636.25,635.25,635.25,114
20091201|2009-05-19 02:00,19,637,637.5,637,637.5,2
20091201|2009-05-19 02:30,19,637.25,639,637,639,57
20091201|2009-05-19 03:00,19,640,641.75,639.5,641,23
20091201|2009-05-19 03:30,19,642,642.25,642,642.25,5
20091201|2009-05-19 04:00,19,642.75,642.75,642.5,642.5,6
20091201|2009-05-19 04:30,19,642,643,642,642.25,52
20091201|2009-05-19 05:00,19,642,642.5,642,642.5,31
20091201|2009-05-19 05:30,19,642.5,644,641.5,642,40
20091201|2009-05-19 09:30,19,640.75,642.5,635.75,636.75,1099
20091201|2009-05-19 10:00,19,637.5,639.5,635.5,638,377
20091201|2009-05-19 10:30,19,638,642,637.25,641.75,292
20091201|2009-05-19 11:00,19,641.5,641.5,638,641.5,274
20091201|2009-05-19 11:30,19,642,643.25,639.25,639.5,287
20091201|2009-05-19 12:00,19,639,639.5,636.5,638,175
20091201|2009-05-19 12:30,19,638,638,636,638,298
20091201|2009-05-19 13:00,19,637.75,638,635.25,637.75,114
20091201|2009-05-19 18:00,20,635.75,636.75,635.75,636.75,16
20091201|2009-05-19 18:30,20,635.5,635.5,635.5,635.5,3
20091201|2009-05-19 20:00,20,635,635.5,635,635.5,2
20091201|2009-05-19 21:00,20,637,637,635.75,635.75,10
20091201|2009-05-19 21:30,20,635.75,637.5,635.75,637.5,15
20091201|2009-05-19 22:30,20,637,637,637,637,6
20091201|2009-05-19 23:00,20,636,638,636,637,6
20091201|2009-05-20 02:00,20,637.75,637.75,637.75,637.75,2
20091201|2009-05-20 02:30,20,637.25,639.25,637.25,639.25,13
20091201|2009-05-20 03:00,20,640,640,639.75,639.75,4
20091201|2009-05-20 04:00,20,639.25,639.25,639.25,639.25,1
20091201|2009-05-20 04:30,20,639,640,639,639.25,94
20091201|2009-05-20 05:00,20,639.25,639.25,639.25,639.25,7
20091201|2009-05-20 05:30,20,640,640.75,640,640.75,64
20091201|2009-05-20 09:30,20,648.5,653.5,648,650,1926
20091201|2009-05-20 10:00,20,651,651,644.75,647,703
20091201|2009-05-20 10:30,20,647.5,647.75,644.5,645,797
20091201|2009-05-20 11:00,20,645,646,640.25,641.75,772
20091201|2009-05-20 11:30,20,642,643.5,640.5,642.25,162
20091201|2009-05-20 12:00,20,642.25,645.5,642,644.75,303
20091201|2009-05-20 12:30,20,645.25,649.5,643.5,649,561
20091201|2009-05-20 13:00,20,649,649,645.75,647,673
20091201|2009-05-20 18:00,21,645,646,644.75,646,12
20091201|2009-05-20 18:30,21,645.75,645.75,645.75,645.75,1
20091201|2009-05-20 19:00,21,646.25,646.25,645.5,645.5,36
20091201|2009-05-20 21:00,21,645.75,645.75,645.75,645.75,1
20091201|2009-05-20 22:00,21,646.25,646.25,646.25,646.25,1
20091201|2009-05-20 22:30,21,646,646.5,645.75,645.75,4
20091201|2009-05-20 23:30,21,646.25,646.25,646,646,2
20091201|2009-05-21 00:00,21,646,646,645.75,645.75,30
20091201|2009-05-21 00:30,21,645.75,646.5,645.75,646.5,13
20091201|2009-05-21 01:00,21,646.5,647.25,646,647.25,29
20091201|2009-05-21 02:00,21,648,650,648,649,80
20091201|2009-05-21 02:30,21,649.75,649.75,649,649,25
20091201|2009-05-21 03:00,21,648,648,647.5,647.5,20
20091201|2009-05-21 03:30,21,646.5,646.5,642,642,126
20091201|2009-05-21 04:00,21,641.75,641.75,641.5,641.75,8
20091201|2009-05-21 04:30,21,644.5,644.5,644.5,644.5,5
20091201|2009-05-21 05:00,21,643,643,643,643,1
20091201|2009-05-21 05:30,21,640,641.5,640,641.5,3
20091201|2009-05-21 09:30,21,644,644.25,633,637.25,2821
20091201|2009-05-21 10:00,21,637,638,635,638,524
20091201|2009-05-21 10:30,21,638,642.5,638,640.5,419
20091201|2009-05-21 11:00,21,640.75,644.75,640.75,642.5,121
20091201|2009-05-21 11:30,21,642.75,644,640,643.75,153
20091201|2009-05-21 12:00,21,643.5,647.75,642,646.25,224
20091201|2009-05-21 12:30,21,646.75,647,641.5,645,186
20091201|2009-05-21 13:00,21,646,646.5,640.5,640.5,192
20091201|2009-05-21 18:00,22,642,645,642,644.75,20
20091201|2009-05-21 18:30,22,645.75,645.75,645.5,645.5,2
20091201|2009-05-21 19:30,22,648,648,647.5,647.5,5
20091201|2009-05-21 21:00,22,650,652,650,652,3
20091201|2009-05-21 21:30,22,650,651.75,650,651.75,6
20091201|2009-05-21 22:00,22,651.5,651.5,651.5,651.5,6
20091201|2009-05-21 22:30,22,651.5,651.5,651.25,651.25,5
20091201|2009-05-21 23:00,22,650.25,651.5,650.25,651.5,6
20091201|2009-05-21 23:30,22,650,650,650,650,1
20091201|2009-05-22 00:00,22,650,650,650,650,1
20091201|2009-05-22 00:30,22,648.25,648.25,648.25,648.25,3
20091201|2009-05-22 01:30,22,648,648.5,648,648.5,24
20091201|2009-05-22 02:30,22,648.5,651,648.5,649,236
20091201|2009-05-22 03:00,22,650.5,651,650.25,650.25,40
20091201|2009-05-22 03:30,22,651,651,650.25,650.25,34
20091201|2009-05-22 04:00,22,649.75,651,649.75,649.75,21
20091201|2009-05-22 04:30,22,649.5,649.5,647.75,647.75,6
20091201|2009-05-22 05:00,22,648.25,648.25,647.75,648,21
20091201|2009-05-22 05:30,22,647.75,648,646.25,646.25,43
20091201|2009-05-22 09:30,22,652,657.25,649.5,655.5,1011
20091201|2009-05-22 10:00,22,655.25,657,652.25,655,653
20091201|2009-05-22 10:30,22,655.25,660.75,655,657.5,560
20091201|2009-05-22 11:00,22,659,665.25,659,663,661
20091201|2009-05-22 11:30,22,662.75,663.25,659,661,684
20091201|2009-05-22 12:00,22,661.25,664.25,660.75,663,420
20091201|2009-05-22 12:30,22,663.25,663.25,657.5,658.5,726
20091201|2009-05-22 13:00,22,658.75,662.75,656.75,662,712
20091201|2009-05-25 18:00,26,659,662,657.25,662,57
20091201|2009-05-25 18:30,26,662,664.5,662,664,4
20091201|2009-05-25 19:00,26,665.25,667,665.25,667,28
20091201|2009-05-25 19:30,26,666.25,668,665.5,668,4
20091201|2009-05-25 20:00,26,667,667,667,667,2
20091201|2009-05-25 20:30,26,666.75,666.75,666.75,666.75,1
20091201|2009-05-25 21:00,26,666,666,664,665,8
20091201|2009-05-25 21:30,26,665,665.25,662.75,662.75,13
20091201|2009-05-25 22:30,26,662.25,663.5,662,663,4
20091201|2009-05-25 23:00,26,663.25,663.25,663.25,663.25,1
20091201|2009-05-25 23:30,26,662.5,663.75,662,663.75,7
20091201|2009-05-26 00:00,26,663.25,663.25,662.5,662.5,5
20091201|2009-05-26 00:30,26,662.5,662.5,662.5,662.5,2
20091201|2009-05-26 01:00,26,663.5,664,663.5,664,12
20091201|2009-05-26 01:30,26,664,664,661.25,661.25,17
20091201|2009-05-26 02:00,26,661,661.25,656,657.25,188
20091201|2009-05-26 02:30,26,655,655,654.75,654.75,7
20091201|2009-05-26 03:30,26,655.75,655.75,650.75,650.75,287
20091201|2009-05-26 04:00,26,652.5,654,652,652.25,16
20091201|2009-05-26 04:30,26,652.25,652.75,652,652.5,14
20091201|2009-05-26 05:00,26,653,653,652.25,652.25,46
20091201|2009-05-26 05:30,26,653.25,654.25,653.25,654.25,35
20091201|2009-05-26 09:30,26,661,665.25,658.75,661,1508
20091201|2009-05-26 10:00,26,661,664.75,660.25,663.5,293
20091201|2009-05-26 10:30,26,663.5,663.5,657.75,660,362
20091201|2009-05-26 11:00,26,659.75,660.5,655,657.75,420
20091201|2009-05-26 11:30,26,657.75,660.25,657.5,659.25,196
20091201|2009-05-26 12:00,26,659.75,660,653.75,656.5,282
20091201|2009-05-26 12:30,26,656.5,661.5,653.75,661.5,239
20091201|2009-05-26 13:00,26,661.75,662,658,661.5,260
20091201|2009-05-26 18:00,27,663,665.25,662.25,662.25,23
20091201|2009-05-26 18:30,27,664,664.75,664,664.25,5
20091201|2009-05-26 19:00,27,665,665,665,665,1
20091201|2009-05-26 19:30,27,665,665,665,665,2
20091201|2009-05-26 20:00,27,663.25,663.25,662.25,662.25,3
20091201|2009-05-26 20:30,27,661.75,661.75,661.5,661.5,3
20091201|2009-05-26 21:00,27,662.25,662.25,662,662,2
20091201|2009-05-26 21:30,27,661.25,661.75,660.25,660.25,19
20091201|2009-05-27 01:00,27,661,661,661,661,3
20091201|2009-05-27 02:30,27,662.5,662.5,662.5,662.5,12
20091201|2009-05-27 03:00,27,661.75,662.5,661.75,662.5,20
20091201|2009-05-27 03:30,27,662.5,666.75,662.5,666,73
20091201|2009-05-27 04:00,27,666.5,666.5,665,665,24
20091201|2009-05-27 04:30,27,665.75,665.75,665.75,665.75,1
20091201|2009-05-27 05:00,27,666,666,665.5,666,108
20091201|2009-05-27 05:30,27,665.75,666.5,665.75,666.5,15
20091201|2009-05-27 09:30,27,664.75,667.75,661,666.75,1341
20091201|2009-05-27 10:00,27,667.25,670.5,663.75,665.75,1089
20091201|2009-05-27 10:30,27,665.75,671,665.5,668,630
20091201|2009-05-27 11:00,27,668.5,671.5,667.5,671.5,1204
20091201|2009-05-27 11:30,27,671.5,674.5,671.25,673,790
20091201|2009-05-27 12:00,27,673,676.75,673,674,393
20091201|2009-05-27 12:30,27,674,677.25,673.25,676.5,708
20091201|2009-05-27 13:00,27,676.5,676.5,672,674,341
20091201|2009-05-27 18:00,28,672,672,668.5,668.5,21
20091201|2009-05-27 18:30,28,669.5,670,668.5,668.5,20
20091201|2009-05-27 19:00,28,667,667,666.5,666.5,20
20091201|2009-05-27 19:30,28,668.5,668.5,667.5,667.5,2
20091201|2009-05-27 20:00,28,667.5,667.5,667,667,8
20091201|2009-05-27 20:30,28,667.5,667.5,667.25,667.25,3
20091201|2009-05-27 21:00,28,668.25,668.25,668.25,668.25,1
20091201|2009-05-27 22:00,28,668.75,668.75,668,668,2
20091201|2009-05-27 22:30,28,668.75,670,668.75,670,30
20091201|2009-05-27 23:00,28,669.75,669.75,669.75,669.75,1
20091201|2009-05-27 23:30,28,670,670,669.5,669.5,38
20091201|2009-05-28 00:00,28,669,669.5,669,669.5,12
20091201|2009-05-28 00:30,28,669.5,669.75,669.5,669.75,7
20091201|2009-05-28 01:00,28,669.75,670,668.5,668.5,55
20091201|2009-05-28 01:30,28,668.75,668.75,668.75,668.75,1
20091201|2009-05-28 02:00,28,668.75,669,668,668,105
20091201|2009-05-28 02:30,28,669,670,669,669.25,71
20091201|2009-05-28 03:00,28,669.75,670,669.25,670,70
20091201|2009-05-28 03:30,28,670,670,669,670,119
20091201|2009-05-28 04:00,28,670.25,672.25,670,671.25,161
20091201|2009-05-28 04:30,28,670.25,670.25,669.75,670,64
20091201|2009-05-28 05:00,28,671.75,671.75,670,670,90
20091201|2009-05-28 05:30,28,670,670,668.5,668.5,20
20091201|2009-05-28 09:30,28,670.5,682.5,669,682.5,1513
20091201|2009-05-28 10:00,28,682.75,692.25,682.5,690.75,2150
20091201|2009-05-28 10:30,28,691,694.75,688,689.25,1094
20091201|2009-05-28 11:00,28,689.5,690.25,687.5,688.5,1072
20091201|2009-05-28 11:30,28,688.5,689.5,678.25,680.75,1881
20091201|2009-05-28 12:00,28,681,687.25,681,686.75,722
20091201|2009-05-28 12:30,28,686.25,686.5,678.25,678.75,564
20091201|2009-05-28 13:00,28,679,680.75,677.25,677.75,627
20091201|2009-05-28 18:00,29,678.25,678.75,675.5,675.5,14
20091201|2009-05-28 18:30,29,675.5,675.5,675.5,675.5,9
20091201|2009-05-28 19:00,29,675.5,675.5,675.5,675.5,30
20091201|2009-05-28 19:30,29,675.5,675.5,675.5,675.5,36
20091201|2009-05-28 20:30,29,673.5,675,673.5,675,14
20091201|2009-05-28 21:00,29,673.5,673.75,673.5,673.75,6
20091201|2009-05-28 21:30,29,675.75,675.75,675.75,675.75,1
20091201|2009-05-28 23:00,29,677,677.5,677,677.5,77
20091201|2009-05-29 01:00,29,681,681,681,681,2
20091201|2009-05-29 01:30,29,682.5,684,682.5,683.75,58
20091201|2009-05-29 02:00,29,683.5,684,683.5,684,51
20091201|2009-05-29 02:30,29,684,685,684,685,22
20091201|2009-05-29 03:00,29,683,684.25,683,684.25,7
20091201|2009-05-29 03:30,29,685,686.25,684.75,686.25,15
20091201|2009-05-29 04:00,29,686.5,687,686.25,687,27
20091201|2009-05-29 04:30,29,687.5,687.75,686.5,686.5,30
20091201|2009-05-29 05:30,29,683.5,686.5,683.5,685.25,76
20091201|2009-05-29 09:30,29,687.25,691.75,686,688,1306
20091201|2009-05-29 10:00,29,689,692.25,686.75,692.25,856
20091201|2009-05-29 10:30,29,691,693.25,690.75,691,1095
20091201|2009-05-29 11:00,29,690.75,691,687.5,690,727
20091201|2009-05-29 11:30,29,690,690.5,688.25,690.25,307
20091201|2009-05-29 12:00,29,690.5,691.5,689.25,689.75,497
20091201|2009-05-29 12:30,29,690.25,690.25,686,687,603
20091201|2009-05-29 13:00,29,687.5,688.75,684.5,686,767
20091201|2009-05-31 18:00,1,688.25,688.5,687.5,688.25,10
20091201|2009-05-31 19:00,1,687.25,687.25,687.25,687.25,2
20091201|2009-05-31 20:00,1,688.25,691.75,688.25,691.75,11
20091201|2009-05-31 20:30,1,691,691,690.75,690.75,2
20091201|2009-05-31 21:00,1,690.75,691.5,690.75,691.5,7
20091201|2009-05-31 21:30,1,691,691.75,691,691.75,4
20091201|2009-05-31 22:00,1,691,691.75,691,691.75,4
20091201|2009-05-31 22:30,1,691.75,691.75,691.5,691.5,2
20091201|2009-05-31 23:00,1,691.75,691.75,691,691,28
20091201|2009-05-31 23:30,1,691.75,693.25,691.75,693.25,69
20091201|2009-06-01 00:00,1,693.5,695.5,693.25,694.5,27
20091201|2009-06-01 00:30,1,694.5,695,693.75,695,21
20091201|2009-06-01 01:00,1,694.5,694.5,693.75,693.75,25
20091201|2009-06-01 01:30,1,694.5,695,694.5,695,4
20091201|2009-06-01 02:00,1,695,696,695,696,9
20091201|2009-06-01 02:30,1,696,696,695.5,695.75,15
20091201|2009-06-01 03:00,1,695.75,696.25,695.75,696.25,32
20091201|2009-06-01 03:30,1,696.5,699,696.5,698,208
20091201|2009-06-01 04:00,1,698,698,697.5,697.5,71
20091201|2009-06-01 04:30,1,697.5,697.5,695.75,696.75,104
20091201|2009-06-01 05:00,1,696.25,696.5,696.25,696.5,67
20091201|2009-06-01 05:30,1,696.5,698.5,696.5,698.25,107
20091201|2009-06-01 09:30,1,700.25,706.75,698.75,705.25,1870
20091201|2009-06-01 10:00,1,705.5,714,705.5,711.5,1663
20091201|2009-06-01 10:30,1,711.5,718.25,711,717.75,874
20091201|2009-06-01 11:00,1,717.75,723.75,716.75,720.75,1334
20091201|2009-06-01 11:30,1,721,725.25,716.75,718.75,609
20091201|2009-06-01 12:00,1,717.75,724.5,717.75,723.75,425
20091201|2009-06-01 12:30,1,723.5,723.5,713.5,718.25,786
20091201|2009-06-01 13:00,1,717,724.5,715,722.75,890
20091201|2009-06-01 18:00,2,717,720.5,717,717.75,92
20091201|2009-06-01 18:30,2,718.75,718.75,716.75,716.75,11
20091201|2009-06-01 19:00,2,718,718.25,715.5,715.5,55
20091201|2009-06-01 19:30,2,715,716.25,715,716.25,22
20091201|2009-06-01 20:00,2,717.75,717.75,717.75,717.75,3
20091201|2009-06-01 20:30,2,719,719,719,719,3
20091201|2009-06-01 21:00,2,719.75,719.75,719.75,719.75,1
20091201|2009-06-01 21:30,2,719.75,719.75,719,719,14
20091201|2009-06-01 22:00,2,719,719,719,719,7
20091201|2009-06-01 22:30,2,721.5,721.5,721.5,721.5,1
20091201|2009-06-01 23:00,2,720.25,720.25,719,719,4
20091201|2009-06-01 23:30,2,718.5,718.5,718,718,3
20091201|2009-06-02 00:00,2,717,717,717,717,6
20091201|2009-06-02 00:30,2,716.25,716.25,716.25,716.25,1
20091201|2009-06-02 01:00,2,715.75,715.75,715.75,715.75,2
20091201|2009-06-02 01:30,2,716,716.25,715.25,715.25,11
20091201|2009-06-02 02:00,2,715.25,715.25,714.25,714.25,67
20091201|2009-06-02 02:30,2,714.75,714.75,714.25,714.75,45
20091201|2009-06-02 03:00,2,714.75,716.25,714.75,715.75,14
20091201|2009-06-02 03:30,2,716.25,716.25,713.25,714,184
20091201|2009-06-02 04:00,2,714,714,712.75,713,113
20091201|2009-06-02 04:30,2,713.75,714,712.75,714,20
20091201|2009-06-02 05:00,2,714,714,712.75,712.75,43
20091201|2009-06-02 05:30,2,713.75,714.75,713.25,713.25,62
20091201|2009-06-02 09:30,2,718,719,712,714.75,1455
20091201|2009-06-02 10:00,2,714.5,715.5,711.25,713.25,669
20091201|2009-06-02 10:30,2,713.25,717.25,712.25,717.25,711
20091201|2009-06-02 11:00,2,717.25,720,709.25,711.5,622
20091201|2009-06-02 11:30,2,711.25,713.5,710,713.25,570
20091201|2009-06-02 12:00,2,713.25,714.25,709.75,710,256
20091201|2009-06-02 12:30,2,709.25,715.25,707.25,714.25,452
20091201|2009-06-02 13:00,2,714,721,713.5,721,457
20091201|2009-06-02 18:00,3,720,720,715.75,715.75,35
20091201|2009-06-02 20:00,3,716.75,716.75,715.75,715.75,4
20091201|2009-06-02 20:30,3,715.75,716,715.75,716,2
20091201|2009-06-02 21:00,3,716,716,716,716,2
20091201|2009-06-02 21:30,3,716,716,716,716,21
20091201|2009-06-02 22:00,3,716,716,716,716,50
20091201|2009-06-02 22:30,3,716,716,716,716,7
20091201|2009-06-02 23:00,3,716,716,715.75,715.75,11
20091201|2009-06-03 00:30,3,716,716.5,716,716.5,5
20091201|2009-06-03 01:00,3,716.5,716.75,716.5,716.75,7
20091201|2009-06-03 01:30,3,716.75,718,716.5,718,13
20091201|2009-06-03 02:00,3,717.75,717.75,717.5,717.5,7
20091201|2009-06-03 02:30,3,715.75,715.75,714.25,714.25,5
20091201|2009-06-03 03:00,3,714.75,714.75,713.75,713.75,21
20091201|2009-06-03 03:30,3,713.75,714.25,711.75,711.75,78
20091201|2009-06-03 04:00,3,711.75,712,710.25,710.25,91
20091201|2009-06-03 04:30,3,710,710.5,710,710.5,3
20091201|2009-06-03 05:00,3,709,709.25,708.5,708.5,26
20091201|2009-06-03 05:30,3,708.5,708.5,705.75,706,53
20091201|2009-06-03 09:30,3,705.75,705.75,693,697.75,2416
20091201|2009-06-03 10:00,3,698.75,699.25,693.75,694,402
20091201|2009-06-03 10:30,3,694.75,694.75,684.5,687.25,1254
20091201|2009-06-03 11:00,3,687.5,688.75,677.25,679.75,1069
20091201|2009-06-03 11:30,3,679.25,680.5,668,673.25,933
20091201|2009-06-03 12:00,3,673.25,675.5,667.75,672,1158
20091201|2009-06-03 12:30,3,671.75,672,666,667,916
20091201|2009-06-03 13:00,3,667.75,670.25,667.25,669.75,234
20091201|2009-06-03 18:00,4,671.5,671.5,667.25,667.25,12
20091201|2009-06-03 18:30,4,667.25,667.25,667.25,667.25,2
20091201|2009-06-03 19:30,4,669,669.5,666,667.75,50
20091201|2009-06-03 20:00,4,667.25,669.5,667.25,669.5,37
20091201|2009-06-03 20:30,4,669.5,671,669.5,671,35
20091201|2009-06-03 21:00,4,671,672.75,671,672.75,7
20091201|2009-06-03 21:30,4,672,673.75,672,673.75,7
20091201|2009-06-03 22:00,4,675.75,675.75,674.25,674.25,3
20091201|2009-06-03 22:30,4,673,673,673,673,21
20091201|2009-06-03 23:00,4,672,673.75,672,673.75,14
20091201|2009-06-03 23:30,4,673.5,673.5,672,672,26
20091201|2009-06-04 00:00,4,672,672,672,672,3
20091201|2009-06-04 01:30,4,676.75,676.75,676.75,676.75,1
20091201|2009-06-04 02:00,4,678,680,676,678.5,27
20091201|2009-06-04 02:30,4,678,678.25,677.75,678,10
20091201|2009-06-04 03:00,4,678.5,678.5,678.5,678.5,1
20091201|2009-06-04 04:00,4,678.5,680,678.5,679.25,106
20091201|2009-06-04 04:30,4,679.5,680,678.75,678.75,83
20091201|2009-06-04 05:00,4,678.75,678.75,678.5,678.75,309
20091201|2009-06-04 05:30,4,679.25,680.5,678.5,680.5,42
20091201|2009-06-04 09:30,4,681,688.75,679.5,688.75,972
20091201|2009-06-04 10:00,4,689.5,692.75,685.75,687.5,1027
20091201|2009-06-04 10:30,4,687.25,690.5,687.25,690,536
20091201|2009-06-04 11:00,4,690.75,690.75,687.5,687.5,266
20091201|2009-06-04 11:30,4,687.75,688.75,687,687.5,183
20091201|2009-06-04 12:00,4,687.75,694.25,687.25,691.75,240
20091201|2009-06-04 12:30,4,691.75,693.25,689,692,438
20091201|2009-06-04 13:00,4,692.25,692.25,684,688.25,679
20091201|2009-06-04 18:00,5,687.75,689,681,681.25,71
20091201|2009-06-04 18:30,5,682,684,682,682,28
20091201|2009-06-04 19:00,5,683,685.5,683,685.5,32
20091201|2009-06-04 19:30,5,685.75,686.25,684.75,685,8
20091201|2009-06-04 20:00,5,686.5,687,686,687,6
20091201|2009-06-04 20:30,5,687,689,687,689,25
20091201|2009-06-04 21:00,5,688.25,688.25,687.5,687.5,11
20091201|2009-06-04 21:30,5,686,687.5,686,687.5,10
20091201|2009-06-04 22:00,5,687.25,687.5,687,687,6
20091201|2009-06-04 22:30,5,687,689,687,689,23
20091201|2009-06-05 00:00,5,686.75,687.5,686.75,687.5,6
20091201|2009-06-05 00:30,5,686,686,686,686,1
20091201|2009-06-05 02:00,5,687,687,687,687,2
20091201|2009-06-05 03:00,5,687.25,687.25,686.75,686.75,96
20091201|2009-06-05 03:30,5,687.25,687.5,687.25,687.5,9
20091201|2009-06-05 04:30,5,685.75,685.75,684.75,684.75,2
20091201|2009-06-05 05:00,5,685.25,685.25,685,685,12
20091201|2009-06-05 05:30,5,685,685,683.5,683.75,20
20091201|2009-06-05 09:30,5,679,679.5,673.25,677.5,1682
20091201|2009-06-05 10:00,5,678.25,681.5,677.25,677.75,555
20091201|2009-06-05 10:30,5,678,680.25,676.5,679.75,374
20091201|2009-06-05 11:00,5,680.75,680.75,675.75,678.5,361
20091201|2009-06-05 11:30,5,678.5,680,676.75,677,521
20091201|2009-06-05 12:00,5,677.5,682.5,675.75,675.75,480
20091201|2009-06-05 12:30,5,676.5,681.5,676.5,679.5,317
20091201|2009-06-05 13:00,5,680.25,680.25,674,674.75,276
20091201|2009-06-07 18:00,8,676,676,671.5,673.25,12
20091201|2009-06-07 18:30,8,671.25,673.25,669.5,673.25,30
20091201|2009-06-07 19:00,8,673.75,673.75,670,670,13
20091201|2009-06-07 19:30,8,670.75,670.75,669.5,669.5,4
20091201|2009-06-07 20:00,8,671,673.25,671,673.25,2
20091201|2009-06-07 20:30,8,674.25,674.25,674.25,674.25,2
20091201|2009-06-07 21:00,8,675,675,675,675,4
20091201|2009-06-07 22:00,8,676,676,676,676,6
20091201|2009-06-07 22:30,8,678,678,677.5,677.5,7
20091201|2009-06-07 23:00,8,677,677,677,677,1
20091201|2009-06-07 23:30,8,676,676.5,676,676.5,3
20091201|2009-06-08 00:00,8,676.25,676.25,676.25,676.25,1
20091201|2009-06-08 00:30,8,677,677,677,677,2
20091201|2009-06-08 01:00,8,674,674,673.75,673.75,3
20091201|2009-06-08 01:30,8,672.75,673,672,672,11
20091201|2009-06-08 02:00,8,672,673.25,671.75,672.5,4
20091201|2009-06-08 02:30,8,671,671,668.5,668.75,21
20091201|2009-06-08 03:00,8,667.75,667.75,661.5,663.25,124
20091201|2009-06-08 03:30,8,663,663.75,662.75,663.25,67
20091201|2009-06-08 04:00,8,662.75,662.75,662.75,662.75,37
20091201|2009-06-08 04:30,8,663.25,663.25,662.25,662.25,29
20091201|2009-06-08 05:00,8,662.5,663.5,662.5,663,151
20091201|2009-06-08 05:30,8,662.75,667,662.75,664.5,56
20091201|2009-06-08 09:30,8,664,669.75,659.75,660.75,1603
20091201|2009-06-08 10:00,8,661.25,662.5,656,658.25,987
20091201|2009-06-08 10:30,8,658,662.25,658,661,1119
20091201|2009-06-08 11:00,8,661,661,655.25,656.25,577
20091201|2009-06-08 11:30,8,657,657.5,654,654.5,898
20091201|2009-06-08 12:00,8,654.5,656.25,652,653,443
20091201|2009-06-08 12:30,8,652.25,653.25,649,651,1000
20091201|2009-06-08 13:00,8,650.75,656,649.25,649.25,322
20091201|2009-06-08 18:00,9,652.25,656.25,652.25,656.25,17
20091201|2009-06-08 18:30,9,656.25,656.25,655,656,14
20091201|2009-06-08 19:00,9,655.5,655.5,655.5,655.5,5
20091201|2009-06-08 19:30,9,655,655.25,655,655.25,5
20091201|2009-06-08 20:00,9,656.25,657,656.25,657,2
20091201|2009-06-08 20:30,9,656.75,656.75,656.75,656.75,1
20091201|2009-06-08 21:00,9,656.5,656.5,656.5,656.5,20
20091201|2009-06-08 21:30,9,655.25,655.25,655,655,11
20091201|2009-06-08 22:00,9,654.25,655.5,654.25,655.5,3
20091201|2009-06-08 22:30,9,654,654.25,654,654.25,2
20091201|2009-06-08 23:00,9,654.25,655.5,654,654.75,7
20091201|2009-06-08 23:30,9,653.75,653.75,653.75,653.75,1
20091201|2009-06-09 00:00,9,651.5,652,651.25,652,14
20091201|2009-06-09 00:30,9,652,652,652,652,5
20091201|2009-06-09 01:30,9,655.25,656,655.25,656,33
20091201|2009-06-09 02:00,9,656.25,657.75,656.25,657.75,18
20091201|2009-06-09 02:30,9,658,660.25,658,659.5,17
20091201|2009-06-09 03:00,9,661,661,661,661,20
20091201|2009-06-09 03:30,9,661.5,661.5,661.5,661.5,3
20091201|2009-06-09 04:00,9,660.5,660.5,660.5,660.5,3
20091201|2009-06-09 04:30,9,661.5,661.75,660.5,660.5,7
20091201|2009-06-09 05:00,9,661,661.25,659.5,659.5,34
20091201|2009-06-09 05:30,9,660.5,660.5,660.5,660.5,4
20091201|2009-06-09 09:30,9,659,666.25,655.75,666.25,2469
20091201|2009-06-09 10:00,9,665.75,667,662.5,664,502
20091201|2009-06-09 10:30,9,664,667,663.75,667,442
20091201|2009-06-09 11:00,9,667,670.25,665.25,670,333
20091201|2009-06-09 11:30,9,670,670.25,667,667.75,148
20091201|2009-06-09 12:00,9,667,667,663,664.75,130
20091201|2009-06-09 12:30,9,664.5,670.75,664.5,669.5,225
20091201|2009-06-09 13:00,9,669.5,669.5,664.25,668.25,288
20091201|2009-06-09 18:00,10,667.25,667.25,666,666,6
20091201|2009-06-09 18:30,10,665.25,666,665.25,666,11
20091201|2009-06-09 19:00,10,664.75,664.75,664.75,664.75,1
20091201|2009-06-09 19:30,10,665.25,665.25,665.25,665.25,20
20091201|2009-06-09 20:00,10,664.5,665.25,664.5,665.25,19
20091201|2009-06-09 20:30,10,665,665,665,665,9
20091201|2009-06-09 21:00,10,665,665,665,665,5
20091201|2009-06-09 21:30,10,665,665,664.5,664.5,4
20091201|2009-06-09 22:30,10,665.5,665.75,665.5,665.75,2
20091201|2009-06-09 23:30,10,664,664,664,664,4
20091201|2009-06-10 00:00,10,664,664,664,664,1
20091201|2009-06-10 00:30,10,663.25,664.5,663.25,664,13
20091201|2009-06-10 01:30,10,664,665.75,664,665.75,3
20091201|2009-06-10 02:30,10,667,667.75,667,667.75,131
20091201|2009-06-10 03:00,10,667.5,668.75,667.5,668.75,122
20091201|2009-06-10 03:30,10,668,669.75,668,669.75,105
20091201|2009-06-10 04:00,10,669.25,669.5,669.25,669.5,4
20091201|2009-06-10 05:00,10,669.5,670,669.5,670,12
20091201|2009-06-10 05:30,10,670.75,670.75,669,670,68
20091201|2009-06-10 09:30,10,668.25,669.5,654,656.25,2682
20091201|2009-06-10 10:00,10,656,656.25,648,654.5,1237
20091201|2009-06-10 10:30,10,654.75,656.75,654.25,655,509
20091201|2009-06-10 11:00,10,654.5,655,651.25,651.25,518
20091201|2009-06-10 11:30,10,651.5,653.25,649.5,651.5,401
20091201|2009-06-10 12:00,10,652,652.75,649.25,649.25,711
20091201|2009-06-10 12:30,10,649,650.25,646.25,650,740
20091201|2009-06-10 13:00,10,650.75,651,649,649.5,249
20091201|2009-06-10 18:00,11,651.25,651.25,651.25,651.25,4
20091201|2009-06-10 18:30,11,652.5,652.75,652.5,652.75,2
20091201|2009-06-10 19:30,11,655,655.5,655,655.5,2
20091201|2009-06-10 20:00,11,655.5,656.5,654.75,654.75,39
20091201|2009-06-10 20:30,11,655,655,654.5,654.5,4
20091201|2009-06-10 21:00,11,655.75,655.75,655.25,655.5,10
20091201|2009-06-10 21:30,11,655.5,655.5,655.5,655.5,10
20091201|2009-06-10 22:00,11,656,656,656,656,2
20091201|2009-06-10 23:00,11,654.5,654.5,654.5,654.5,3
20091201|2009-06-11 00:00,11,656.5,656.5,656.5,656.5,1
20091201|2009-06-11 01:30,11,657,657,656,656,12
20091201|2009-06-11 02:00,11,656,656,656,656,1
20091201|2009-06-11 03:00,11,656.5,657.5,656.5,657.5,5
20091201|2009-06-11 03:30,11,657.75,657.75,657.75,657.75,2
20091201|2009-06-11 04:00,11,657.25,657.25,657.25,657.25,1
20091201|2009-06-11 04:30,11,657,657.25,657,657.25,18
20091201|2009-06-11 05:00,11,656,656,656,656,12
20091201|2009-06-11 05:30,11,657,657,656.5,656.5,11
20091201|2009-06-11 09:30,11,656,662,653.75,658,567
20091201|2009-06-11 10:00,11,658.25,658.25,656.5,657.75,126
20091201|2009-06-11 10:30,11,658.5,661,657.5,659.5,210
20091201|2009-06-11 11:00,11,659.5,659.75,651,654.5,320
20091201|2009-06-11 11:30,11,653.75,657.25,652,657,266
20091201|2009-06-11 12:00,11,656.75,659,650,651.75,363
20091201|2009-06-11 12:30,11,651.5,651.5,644,650.25,1059
20091201|2009-06-11 13:00,11,650.75,654,647.75,648,866
20091201|2009-06-11 18:00,12,649.25,652.75,647,652.75,39
20091201|2009-06-11 18:30,12,651,651,648.25,648.25,2
20091201|2009-06-11 19:30,12,649,649,648,648.5,21
20091201|2009-06-11 20:00,12,648.5,648.5,648,648,7
20091201|2009-06-11 20:30,12,648.5,648.5,648.5,648.5,1
20091201|2009-06-11 21:00,12,649,650.5,649,650.5,50
20091201|2009-06-11 21:30,12,649,649,648.75,648.75,24
20091201|2009-06-11 22:00,12,648.5,648.75,647,647,40
20091201|2009-06-11 23:00,12,647,647,645,645,28
20091201|2009-06-11 23:30,12,644.5,645,644.5,645,2
20091201|2009-06-12 00:30,12,645,645,645,645,2
20091201|2009-06-12 01:00,12,645.5,645.5,644.5,644.5,27
20091201|2009-06-12 02:00,12,644,645,642,643.5,116
20091201|2009-06-12 02:30,12,643,643.75,643,643.25,40
20091201|2009-06-12 03:00,12,644,646,643.75,646,170
20091201|2009-06-12 03:30,12,645.25,647.25,645.25,646.5,29
20091201|2009-06-12 04:00,12,645,645,643.5,643.5,6
20091201|2009-06-12 04:30,12,643.25,643.25,639.75,640,191
20091201|2009-06-12 05:00,12,640,640.5,639.75,640.5,39
20091201|2009-06-12 05:30,12,640.5,640.75,639.75,640,399
20091201|2009-06-12 09:30,12,640,640.5,632,635.75,1952
20091201|2009-06-12 10:00,12,635.75,637.25,634.5,635,379
20091201|2009-06-12 10:30,12,634.75,638.25,634.5,637,300
20091201|2009-06-12 11:00,12,637.5,640,634,634.25,521
20091201|2009-06-12 11:30,12,634,636,633.75,634.5,96
20091201|2009-06-12 12:00,12,635.25,636.75,634,636.75,111
20091201|2009-06-12 12:30,12,636.5,639.5,635,636.5,429
20091201|2009-06-12 13:00,12,637,642,636.25,640.75,398
20091201|2009-06-14 18:00,15,637.75,640,637.75,640,9
20091201|2009-06-14 18:30,15,639,640,638.5,640,44
20091201|2009-06-14 19:00,15,639.5,640,639.5,640,23
20091201|2009-06-14 19:30,15,640,640,637.25,637.25,5
20091201|2009-06-14 20:00,15,637.75,638.25,637.75,638.25,5
20091201|2009-06-14 20:30,15,638.25,638.25,638.25,638.25,1
20091201|2009-06-14 21:00,15,638.25,638.25,638.25,638.25,5
20091201|2009-06-14 21:30,15,639,639,639,639,1
20091201|2009-06-14 22:30,15,638.25,638.25,638.25,638.25,5
20091201|2009-06-14 23:30,15,638.25,638.25,637.5,637.5,5
20091201|2009-06-15 00:30,15,637,637,637,637,1
20091201|2009-06-15 01:00,15,637,637,635,635,12
20091201|2009-06-15 01:30,15,635,635.75,633,633,581
20091201|2009-06-15 02:00,15,633,633,631.25,631.5,161
20091201|2009-06-15 02:30,15,632,632.25,631.5,631.75,93
20091201|2009-06-15 03:00,15,631.5,631.5,627,627.5,251
20091201|2009-06-15 03:30,15,627.5,628,627.5,628,37
20091201|2009-06-15 04:00,15,628.5,630.25,627,627,171
20091201|2009-06-15 04:30,15,627.25,628,627,627,176
20091201|2009-06-15 05:00,15,627.5,627.5,627,627,31
20091201|2009-06-15 05:30,15,627.75,629.5,627,627.5,60
20091201|2009-06-15 09:30,15,627.75,631.75,623,628.75,2071
20091201|2009-06-15 10:00,15,628.5,633,626.75,632.5,484
20091201|2009-06-15 10:30,15,631,632.5,630.5,630.5,203
20091201|2009-06-15 11:00,15,630.5,630.5,627.75,627.75,278
20091201|2009-06-15 11:30,15,628.25,630,628,628.75,157
20091201|2009-06-15 12:00,15,629,633.5,628.5,631.5,352
20091201|2009-06-15 12:30,15,631.25,632.75,628.25,632.25,406
20091201|2009-06-15 13:00,15,631.25,631.75,629,631,502
20091201|2009-06-15 18:00,16,631,635.25,631,635.25,12
20091201|2009-06-15 19:30,16,632.25,633.25,631.5,633.25,30
20091201|2009-06-15 20:00,16,633.25,633.25,633,633.25,7
20091201|2009-06-15 20:30,16,633.5,633.75,633.5,633.75,11
20091201|2009-06-15 21:00,16,634.5,634.75,634,634,10
20091201|2009-06-15 21:30,16,634,634,633.5,633.5,3
20091201|2009-06-15 22:00,16,633.5,633.5,633,633,7
20091201|2009-06-15 23:00,16,632.75,633.5,632.75,633.25,5
20091201|2009-06-15 23:30,16,633.5,633.5,633.5,633.5,10
20091201|2009-06-16 00:00,16,633.5,633.5,633.5,633.5,5
20091201|2009-06-16 00:30,16,633.5,633.5,633.5,633.5,5
20091201|2009-06-16 01:00,16,634.25,634.25,634.25,634.25,2
20091201|2009-06-16 01:30,16,634.5,634.75,634,634.75,63
20091201|2009-06-16 02:00,16,635,635,635,635,10
20091201|2009-06-16 02:30,16,635,635,635,635,60
20091201|2009-06-16 03:00,16,635.25,636.75,635.25,636.75,6
20091201|2009-06-16 03:30,16,635,635,634.5,635,24
20091201|2009-06-16 04:00,16,635,636.25,635,636.25,31
20091201|2009-06-16 04:30,16,636,636,635.75,635.75,21
20091201|2009-06-16 05:00,16,635.5,635.75,635,635,32
20091201|2009-06-16 05:30,16,635.5,636.5,635.5,636.5,130
20091201|2009-06-16 09:30,16,637.25,638.5,627.75,630.75,2155
20091201|2009-06-16 10:00,16,630.75,632,626.75,628.25,793
20091201|2009-06-16 10:30,16,628.5,628.5,624.5,626.5,504
20091201|2009-06-16 11:00,16,626.25,626.25,621.25,623.75,391
20091201|2009-06-16 11:30,16,623,623,621.5,623,256
20091201|2009-06-16 12:00,16,621.5,623,619.75,621,267
20091201|2009-06-16 12:30,16,620.75,624.5,620.75,621.5,291
20091201|2009-06-16 13:00,16,622,623,620.5,620.75,363
20091201|2009-06-16 18:00,17,620.75,622,620.75,622,33
20091201|2009-06-16 19:00,17,623,623,623,623,1
20091201|2009-06-16 20:00,17,622.75,622.75,621,621.25,32
20091201|2009-06-16 20:30,17,621.5,621.5,621,621,29
20091201|2009-06-16 21:00,17,620.5,621,620.5,621,12
20091201|2009-06-16 22:00,17,621.25,621.25,614.75,616.25,69
20091201|2009-06-16 22:30,17,616.25,616.25,614.5,615.75,42
20091201|2009-06-16 23:00,17,616.25,620,616.25,620,9
20091201|2009-06-16 23:30,17,619.5,619.75,619.5,619.75,6
20091201|2009-06-17 00:30,17,621,621,621,621,3
20091201|2009-06-17 01:00,17,619,619,617,617,13
20091201|2009-06-17 03:00,17,620,621.75,620,621.75,82
20091201|2009-06-17 03:30,17,621.25,621.25,620.75,620.75,76
20091201|2009-06-17 04:00,17,620,620,618.5,618.5,12
20091201|2009-06-17 04:30,17,618.5,618.5,617.75,617.75,15
20091201|2009-06-17 05:00,17,617.75,617.75,616.25,616.25,40
20091201|2009-06-17 05:30,17,615.75,616.25,615,615,81
20091201|2009-06-17 09:30,17,612.75,619.75,610.75,618.25,2297
20091201|2009-06-17 10:00,17,617.5,627.5,617.25,626.75,2436
20091201|2009-06-17 10:30,17,626.25,626.5,620.75,621.25,454
20091201|2009-06-17 11:00,17,621,625.25,620.75,625,1349
20091201|2009-06-17 11:30,17,625,625.25,620.5,620.75,484
20091201|2009-06-17 12:00,17,621.25,623.25,618.75,622.25,257
20091201|2009-06-17 12:30,17,621.75,623,618.25,618.25,166
20091201|2009-06-17 13:00,17,618.25,623.75,618.25,621,124
20091201|2009-06-17 18:00,18,623.5,623.75,623.25,623.5,7
20091201|2009-06-17 19:00,18,623.25,623.25,623.25,623.25,20
20091201|2009-06-17 20:00,18,624,624.25,624,624.25,9
20091201|2009-06-17 20:30,18,624,624.25,624,624,7
20091201|2009-06-17 21:00,18,624.5,624.5,624.5,624.5,2
20091201|2009-06-17 21:30,18,623.5,623.5,623.5,623.5,2
20091201|2009-06-17 22:00,18,622.5,622.5,622.5,622.5,1
20091201|2009-06-17 22:30,18,622.25,622.25,622.25,622.25,7
20091201|2009-06-17 23:00,18,622.5,622.5,622.5,622.5,1
20091201|2009-06-17 23:30,18,622,622.25,622,622.25,11
20091201|2009-06-18 00:30,18,622,622,622,622,4
20091201|2009-06-18 02:00,18,622.5,622.75,622.5,622.5,110
20091201|2009-06-18 03:00,18,622.25,622.5,622.25,622.5,41
20091201|2009-06-18 03:30,18,623.25,625.75,623.25,625.5,57
20091201|2009-06-18 04:00,18,624,625,624,625,10
20091201|2009-06-18 04:30,18,623.5,624.25,623.25,624.25,11
20091201|2009-06-18 05:00,18,624.5,624.5,623.25,623.25,67
20091201|2009-06-18 05:30,18,623,623.75,621.5,621.5,161
20091201|2009-06-18 09:30,18,622,624,611,611.25,1711
20091201|2009-06-18 10:00,18,611.5,615.75,611.25,615.25,542
20091201|2009-06-18 10:30,18,615.5,618.25,615,617.25,340
20091201|2009-06-18 11:00,18,617,618.25,614.75,616.25,429
20091201|2009-06-18 11:30,18,615.75,618,614.25,615.5,278
20091201|2009-06-18 12:00,18,616,616.75,615.5,616.5,159
20091201|2009-06-18 12:30,18,616.25,618.5,615.5,617.5,250
20091201|2009-06-18 13:00,18,618,618.25,614.75,616,384
20091201|2009-06-18 18:00,19,616.25,616.25,615.75,615.75,8
20091201|2009-06-18 19:00,19,616.75,616.75,616.75,616.75,1
20091201|2009-06-18 20:00,19,617.75,617.75,617.25,617.25,5
20091201|2009-06-18 21:00,19,618,618,618,618,1
20091201|2009-06-18 21:30,19,618,618.75,618,618.75,16
20091201|2009-06-18 22:30,19,618.25,618.25,618.25,618.25,2
20091201|2009-06-18 23:00,19,618.25,618.25,616,616,10
20091201|2009-06-18 23:30,19,618.25,618.25,617,617,2
20091201|2009-06-19 09:30,19,614.5,619,612,615.75,2336
20091201|2009-06-19 10:00,19,615.5,617.25,614.5,616,562
20091201|2009-06-19 10:30,19,616.5,619.25,614.5,617.5,1151
20091201|2009-06-19 11:00,19,617.75,618.5,614,616,670
20091201|2009-06-19 11:30,19,615.25,615.25,612,614,307
20091201|2009-06-19 12:00,19,614,615.75,613,614.25,185
20091201|2009-06-19 12:30,19,614.25,614.25,611.25,613.5,348
20091201|2009-06-19 13:00,19,612.5,614.5,607.5,613,475
20091201|2009-06-21 19:30,22,607.25,607.25,607.25,607.25,1
20091201|2009-06-21 20:00,22,607.25,608,607.25,608,17
20091201|2009-06-21 20:30,22,608,608,607.25,607.25,36
20091201|2009-06-21 21:00,22,606.75,606.75,606.75,606.75,4
20091201|2009-06-21 21:30,22,606.75,607.75,606.75,607.75,3
20091201|2009-06-21 22:00,22,607.5,608,607.5,608,2
20091201|2009-06-21 23:30,22,606.75,607.5,606.75,607.5,11
20091201|2009-06-22 01:00,22,608.25,608.25,608.25,608.25,1
20091201|2009-06-22 01:30,22,606.75,607.5,606.75,606.75,10
20091201|2009-06-22 02:00,22,607.75,607.75,606.5,606.75,21
20091201|2009-06-22 02:30,22,606.5,606.5,606,606,92
20091201|2009-06-22 03:00,22,606.25,606.25,605,605,44
20091201|2009-06-22 03:30,22,605,605,604,604.25,99
20091201|2009-06-22 04:00,22,604.25,604.25,603.75,603.75,31
20091201|2009-06-22 04:30,22,603.75,604.25,602.75,602.75,84
20091201|2009-06-22 05:00,22,603.25,604,602,602,41
20091201|2009-06-22 05:30,22,602,602,600,601,168
20091201|2009-06-22 09:30,22,600,601.75,597.25,600.5,1955
20091201|2009-06-22 10:00,22,600.5,603,600.25,601,458
20091201|2009-06-22 10:30,22,601,602.25,598.5,599.25,362
20091201|2009-06-22 11:00,22,599,600,597.75,599,375
20091201|2009-06-22 11:30,22,599.25,600.5,598.5,599.5,440
20091201|2009-06-22 12:00,22,600,601,598,600.25,234
20091201|2009-06-22 12:30,22,600.5,605,600.5,602.25,661
20091201|2009-06-22 13:00,22,603,605,599,600.5,746
20091201|2009-06-22 18:00,23,600.25,603,599.75,601.5,26
20091201|2009-06-22 18:30,23,599.75,601,597,601,35
20091201|2009-06-22 19:00,23,599,600,599,600,12
20091201|2009-06-22 20:00,23,599.25,599.25,598,598.75,35
20091201|2009-06-22 20:30,23,598,598,598,598,7
20091201|2009-06-22 21:00,23,598.75,598.75,598,598.5,3
20091201|2009-06-22 21:30,23,598.75,599,596.5,596.5,11
20091201|2009-06-22 22:00,23,596.75,597.5,596.75,597.5,6
20091201|2009-06-22 22:30,23,598.5,600,597.5,600,9
20091201|2009-06-22 23:00,23,600,601.75,600,601.75,19
20091201|2009-06-22 23:30,23,601.75,606.75,601.75,606.75,56
20091201|2009-06-23 00:00,23,606,608,605.25,608,14
20091201|2009-06-23 00:30,23,606.25,606.25,606.25,606.25,8
20091201|2009-06-23 01:00,23,605.5,605.5,600.75,605.25,16
20091201|2009-06-23 01:30,23,604.5,604.5,604,604,4
20091201|2009-06-23 02:00,23,604,605,604,605,71
20091201|2009-06-23 02:30,23,604.5,605.5,604.25,605.5,36
20091201|2009-06-23 03:00,23,605.25,605.5,604.25,605.5,5
20091201|2009-06-23 03:30,23,604.25,604.25,604.25,604.25,1
20091201|2009-06-23 04:30,23,603.75,603.75,603.75,603.75,1
20091201|2009-06-23 05:00,23,604.5,604.5,604.5,604.5,2
20091201|2009-06-23 05:30,23,604.75,605.5,604.25,604.75,50
20091201|2009-06-23 09:30,23,600.5,600.5,596.25,600.5,3167
20091201|2009-06-23 10:00,23,600.75,601.25,597.5,600,764
20091201|2009-06-23 10:30,23,599.75,602.75,599.25,601.25,1210
20091201|2009-06-23 11:00,23,601,604.25,600,604,1381
20091201|2009-06-23 11:30,23,604,606.5,603.5,605,1030
20091201|2009-06-23 12:00,23,605,605.75,598.75,599,438
20091201|2009-06-23 12:30,23,599.25,602,598.75,599,315
20091201|2009-06-23 13:00,23,598.75,601.5,598.75,600.75,375
20091201|2009-06-23 18:00,24,600,602,600,602,33
20091201|2009-06-23 18:30,24,602.25,602.5,601.75,602.5,14
20091201|2009-06-23 19:00,24,601.5,601.5,601.5,601.5,26
20091201|2009-06-23 19:30,24,601.5,601.5,598.75,599.75,57
20091201|2009-06-23 20:00,24,600,600,598.75,599,6
20091201|2009-06-23 20:30,24,598.5,598.5,598.25,598.25,15
20091201|2009-06-23 21:00,24,599.5,599.5,599.5,599.5,5
20091201|2009-06-23 21:30,24,599.5,599.5,598,598.25,13
20091201|2009-06-23 22:30,24,597.75,597.75,597.75,597.75,6
20091201|2009-06-23 23:30,24,598,598,597.75,597.75,5
20091201|2009-06-24 00:00,24,599,599,599,599,1
20091201|2009-06-24 00:30,24,599,599.5,599,599.5,21
20091201|2009-06-24 01:00,24,599,599.5,599,599.5,5
20091201|2009-06-24 01:30,24,599.5,601,599.5,601,104
20091201|2009-06-24 02:00,24,601.5,602.5,601.5,602.5,29
20091201|2009-06-24 02:30,24,603,603.25,603,603,15
20091201|2009-06-24 03:00,24,603,605.75,603,605,106
20091201|2009-06-24 03:30,24,605,605.5,605,605.5,341
20091201|2009-06-24 04:00,24,605.75,606,605,605.75,52
20091201|2009-06-24 04:30,24,605.75,606.25,605.25,605.25,50
20091201|2009-06-24 05:00,24,605.25,606,605.25,606,166
20091201|2009-06-24 05:30,24,605.25,605.25,603.75,605,147
20091201|2009-06-24 09:30,24,603,603.75,595.25,600,4627
20091201|2009-06-24 10:00,24,600.25,600.5,596.25,596.5,1047
20091201|2009-06-24 10:30,24,596.5,597,595,595.5,574
20091201|2009-06-24 11:00,24,595.5,595.75,593.5,593.5,976
20091201|2009-06-24 11:30,24,593.75,594,590,590.75,1505
20091201|2009-06-24 12:00,24,591,595.75,590.75,594.25,509
20091201|2009-06-24 12:30,24,594.25,594.25,590,590.25,681
20091201|2009-06-24 13:00,24,590.25,593.5,590.25,591,598
20091201|2009-06-24 18:00,25,592,592.75,591,592.5,33
20091201|2009-06-24 18:30,25,591.5,591.5,588,589.25,189
20091201|2009-06-24 19:00,25,589.25,590.75,589.25,590.25,16
20091201|2009-06-24 19:30,25,590.5,590.5,588.75,588.75,39
20091201|2009-06-24 20:00,25,589.5,589.5,588,588,36
20091201|2009-06-24 20:30,25,588,588,588,588,17
20091201|2009-06-24 21:00,25,589,589,588.5,588.5,2
20091201|2009-06-24 21:30,25,588.5,589.75,588.5,589.5,30
20091201|2009-06-24 22:00,25,590,591.5,590,591.5,9
20091201|2009-06-24 22:30,25,591,591.5,590.75,591.5,16
20091201|2009-06-24 23:00,25,591.75,592.75,591.75,592.75,31
20091201|2009-06-24 23:30,25,592.25,593,592.25,592.75,4
20091201|2009-06-25 00:00,25,592.75,594.5,592.75,594,65
20091201|2009-06-25 00:30,25,594.5,594.5,594,594,2
20091201|2009-06-25 01:00,25,593.75,594.5,593.75,594.5,19
20091201|2009-06-25 01:30,25,594.5,594.5,594.5,594.5,1
20091201|2009-06-25 02:00,25,594,594,593.75,593.75,58
20091201|2009-06-25 02:30,25,593.75,593.75,593,593,13
20091201|2009-06-25 03:00,25,593,593.5,592.75,592.75,26
20091201|2009-06-25 03:30,25,591.75,591.75,589.75,590.25,45
20091201|2009-06-25 04:00,25,591.75,592,591.75,591.75,38
20091201|2009-06-25 04:30,25,592,592,591.75,591.75,33
20091201|2009-06-25 05:00,25,592,593.75,591.75,591.75,109
20091201|2009-06-25 05:30,25,591,591,588.25,590,25
20091201|2009-06-25 09:30,25,589.5,590,581,583.75,2834
20091201|2009-06-25 10:00,25,583.75,588,583.75,587.25,610
20091201|2009-06-25 10:30,25,587.25,591,587.25,591,466
20091201|2009-06-25 11:00,25,591,591.75,589,590,561
20091201|2009-06-25 11:30,25,589.75,590.25,586.25,587,391
20091201|2009-06-25 12:00,25,587.25,588,586,588,410
20091201|2009-06-25 12:30,25,587.75,587.75,585,586.5,182
20091201|2009-06-25 13:00,25,586.25,587,585,585.5,322
20091201|2009-06-25 18:00,26,586.75,586.75,585.75,585.75,22
20091201|2009-06-25 18:30,26,586.25,587.5,586,587.5,153
20091201|2009-06-25 19:00,26,587.75,587.75,587.5,587.5,6
20091201|2009-06-25 19:30,26,586.25,586.25,586,586.25,9
20091201|2009-06-25 20:00,26,586,586.25,586,586.25,18
20091201|2009-06-25 20:30,26,586,586.25,586,586,18
20091201|2009-06-25 21:00,26,586,586,586,586,7
20091201|2009-06-25 21:30,26,586.75,586.75,586.75,586.75,1
20091201|2009-06-25 22:00,26,586.5,586.5,586.25,586.25,18
20091201|2009-06-25 22:30,26,586.25,586.5,586.25,586.5,11
20091201|2009-06-25 23:30,26,586.25,588.75,586,588.75,102
20091201|2009-06-26 00:00,26,587,587,587,587,1
20091201|2009-06-26 00:30,26,588,588,588,588,4
20091201|2009-06-26 01:00,26,587.25,588.25,587.25,588.25,10
20091201|2009-06-26 01:30,26,587,589,587,587,30
20091201|2009-06-26 02:00,26,588.25,588.5,588.25,588.5,31
20091201|2009-06-26 02:30,26,588.75,590.5,588.75,590.5,82
20091201|2009-06-26 03:00,26,590.5,591,590,590.25,84
20091201|2009-06-26 03:30,26,590.25,590.5,588,588,64
20091201|2009-06-26 04:00,26,587.5,589.75,587.5,589.25,21
20091201|2009-06-26 04:30,26,588.75,590,588.75,589.25,16
20091201|2009-06-26 05:00,26,589.25,589.5,589,589,14
20091201|2009-06-26 05:30,26,589,589.25,588.5,589.25,59
20091201|2009-06-26 09:30,26,586.25,586.5,584,586.25,1874
20091201|2009-06-26 10:00,26,586.25,588,585.25,585.5,524
20091201|2009-06-26 10:30,26,586,586.5,585,585.75,201
20091201|2009-06-26 11:00,26,586,588,586,587,435
20091201|2009-06-26 11:30,26,586.5,589.75,585.25,588.75,349
20091201|2009-06-26 12:00,26,589,589.75,587.75,589.25,498
20091201|2009-06-26 12:30,26,589.5,589.75,587,587,344
20091201|2009-06-26 13:00,26,587.25,588.75,586,586.75,495
20091201|2009-06-28 18:00,29,586.75,590,586.25,590,74
20091201|2009-06-28 18:30,29,590.75,592.5,590.5,592.25,47
20091201|2009-06-28 19:00,29,591.75,592.5,591,591,9
20091201|2009-06-28 19:30,29,590.25,591.75,589,589,49
20091201|2009-06-28 20:00,29,589,591.5,588.5,591.5,55
20091201|2009-06-28 20:30,29,591.5,591.75,591.5,591.75,17
20091201|2009-06-28 21:00,29,590.75,590.75,590.75,590.75,1
20091201|2009-06-28 21:30,29,591,591.75,589.25,591.75,23
20091201|2009-06-28 22:30,29,591.25,591.25,591.25,591.25,1
20091201|2009-06-28 23:00,29,590,591.5,590,591.5,12
20091201|2009-06-28 23:30,29,591.75,592,591.75,592,5
20091201|2009-06-29 00:00,29,591.5,591.75,591.5,591.75,5
20091201|2009-06-29 00:30,29,590.5,591,590,591,17
20091201|2009-06-29 01:00,29,589.5,589.5,589.25,589.25,11
20091201|2009-06-29 01:30,29,589,589,587.5,588,40
20091201|2009-06-29 02:00,29,587.75,591,584,584,225
20091201|2009-06-29 02:30,29,585,586.5,583,585.25,73
20091201|2009-06-29 03:00,29,584.75,585.75,584.5,585.75,19
20091201|2009-06-29 03:30,29,585.75,585.75,585.25,585.75,20
20091201|2009-06-29 04:00,29,585.75,590,585.5,587.5,49
20091201|2009-06-29 04:30,29,588,590,588,589.75,50
20091201|2009-06-29 05:00,29,590,591,588.25,591,83
20091201|2009-06-29 05:30,29,591,591.75,590.25,591.25,192
20091201|2009-06-29 09:30,29,591,592.25,582,587,2014
20091201|2009-06-29 10:00,29,586.75,587,583.25,583.5,350
20091201|2009-06-29 10:30,29,583.75,584,581.25,582,402
20091201|2009-06-29 11:00,29,582,583,579.5,582.5,1487
20091201|2009-06-29 11:30,29,582.75,583.5,581,582.25,448
20091201|2009-06-29 12:00,29,582,584,582,582.5,235
20091201|2009-06-29 12:30,29,582.25,585.5,581.5,584,385
20091201|2009-06-29 13:00,29,584,584.75,581.25,584.25,371
20091201|2009-06-29 18:00,30,584.25,584.5,583.5,583.5,41
20091201|2009-06-29 18:30,30,583.5,584.75,583.5,584,24
20091201|2009-06-29 19:00,30,584,584.25,584,584,6
20091201|2009-06-29 19:30,30,584,586,584,586,22
20091201|2009-06-29 20:00,30,586.25,587.5,585.5,587.5,14
20091201|2009-06-29 20:30,30,587.25,587.75,587,587.5,11
20091201|2009-06-29 21:00,30,587.5,587.5,587.25,587.25,2
20091201|2009-06-29 21:30,30,587.5,588,587.5,587.75,42
20091201|2009-06-29 22:00,30,587.25,588,587.25,588,9
20091201|2009-06-29 22:30,30,587,587.5,587,587.25,22
20091201|2009-06-29 23:30,30,587.75,588,587.75,588,5
20091201|2009-06-30 00:30,30,587.5,591,587,591,97
20091201|2009-06-30 01:00,30,590.75,591.5,590.25,590.5,42
20091201|2009-06-30 01:30,30,591,591,588.5,590.75,92
20091201|2009-06-30 02:00,30,589.75,589.75,589.75,589.75,16
20091201|2009-06-30 02:30,30,587.5,589.75,587.5,589.75,38
20091201|2009-06-30 03:00,30,590.5,591.25,588.5,588.5,83
20091201|2009-06-30 03:30,30,588.5,591,588.5,590.25,20
20091201|2009-06-30 04:00,30,590.5,590.5,590,590,102
20091201|2009-06-30 04:30,30,588.75,589.75,588.25,588.25,29
20091201|2009-06-30 05:00,30,588.25,588.5,587,587,109
20091201|2009-06-30 05:30,30,586.75,586.75,585.75,586.75,152
20091201|2009-06-30 09:30,30,578.5,578.5,550,554.25,8363
20091201|2009-06-30 10:00,30,554.25,564,554,562.75,1609
20091201|2009-06-30 10:30,30,562.75,568.75,561.75,567,1065
20091201|2009-06-30 11:00,30,567.25,567.25,563.5,565.5,429
20091201|2009-06-30 11:30,30,565,566.5,563.5,566,327
20091201|2009-06-30 12:00,30,566.25,568.5,566,567.75,474
20091201|2009-06-30 12:30,30,567.75,571.25,566.75,568.25,546
20091201|2009-06-30 13:00,30,568.5,572,556,570.5,3205
20091201|2009-06-30 18:00,1,567,571.5,567,568,185
20091201|2009-06-30 18:30,1,569,571,568.75,569,42
20091201|2009-06-30 19:00,1,569.75,569.75,569.25,569.5,7
20091201|2009-06-30 19:30,1,569.5,570,568.5,568.75,53
20091201|2009-06-30 20:00,1,568.25,569.75,568.25,569.75,40
20091201|2009-06-30 20:30,1,568.5,568.5,566.25,566.25,67
20091201|2009-06-30 21:00,1,567,567,565.75,565.75,50
20091201|2009-06-30 21:30,1,566.5,567.75,565.5,567.75,30
20091201|2009-06-30 22:00,1,567.25,568,567,567,13
20091201|2009-06-30 22:30,1,566.5,567.5,566.5,567.5,3
20091201|2009-06-30 23:00,1,567.5,568.75,567.5,568.75,4
20091201|2009-06-30 23:30,1,568.75,568.75,568.75,568.75,2
20091201|2009-07-01 00:00,1,569,569.5,568.5,568.5,6
20091201|2009-07-01 00:30,1,568,568.25,568,568,17
20091201|2009-07-01 01:30,1,569.5,569.75,568.75,569.75,29
20091201|2009-07-01 02:00,1,569.25,570.25,568.5,570.25,47
20091201|2009-07-01 02:30,1,570,571,570,571,82
20091201|2009-07-01 03:00,1,570.5,572.75,570.5,572.75,46
20091201|2009-07-01 03:30,1,573,574,572.5,573.5,98
20091201|2009-07-01 04:00,1,573.75,574,573.5,573.5,175
20091201|2009-07-01 04:30,1,573.75,574.25,573.5,573.5,155
20091201|2009-07-01 05:00,1,573.5,573.75,573.5,573.75,46
20091201|2009-07-01 05:30,1,573.75,574.5,573.5,574.5,65
20091201|2009-07-01 06:00,1,574.75,574.75,573.75,574.25,93
20091201|2009-07-01 06:30,1,574.25,574.25,573.75,574,83
20091201|2009-07-01 07:00,1,574,575,574,575,41
20091201|2009-07-01 09:30,1,568.5,571.25,561.75,562.75,3464
20091201|2009-07-01 10:00,1,562.5,564,558.25,558.25,1881
20091201|2009-07-01 10:30,1,558.25,560.25,555.5,559.75,766
20091201|2009-07-01 11:00,1,560,560.25,557.25,558.25,285
20091201|2009-07-01 11:30,1,558,560.25,557.25,558,316
20091201|2009-07-01 12:00,1,558.25,562,557,557.25,360
20091201|2009-07-01 12:30,1,557.25,561.5,557.25,560.75,346
20091201|2009-07-01 13:00,1,560.75,562.5,557,562.25,1016
20091201|2009-07-01 18:00,2,562.75,566.25,561.25,566,60
20091201|2009-07-01 18:30,2,566.25,566.75,565,565,14
20091201|2009-07-01 19:00,2,565,565.5,565,565.5,9
20091201|2009-07-01 19:30,2,565,565,562.75,562.75,66
20091201|2009-07-01 20:00,2,562.25,562.25,560.75,562.25,16
20091201|2009-07-01 20:30,2,562.25,563,562.25,563,24
20091201|2009-07-01 21:00,2,562.75,562.75,562.75,562.75,1
20091201|2009-07-01 21:30,2,563.25,563.75,563.25,563.5,5
20091201|2009-07-01 22:00,2,563.5,563.5,563.5,563.5,13
20091201|2009-07-01 22:30,2,564.25,564.25,563.75,563.75,5
20091201|2009-07-01 23:00,2,563.75,564,563.75,563.75,7
20091201|2009-07-01 23:30,2,563.5,563.5,563.5,563.5,10
20091201|2009-07-02 00:00,2,563.5,564,563.5,564,2
20091201|2009-07-02 00:30,2,565,565.25,565,565.25,5
20091201|2009-07-02 01:00,2,565,565.25,564.25,564.25,3
20091201|2009-07-02 01:30,2,564.75,565.25,564.5,565.25,9
20091201|2009-07-02 02:00,2,565.25,565.25,564.5,564.5,11
20091201|2009-07-02 02:30,2,564.75,567.75,564.5,565,57
20091201|2009-07-02 03:00,2,565,566,565,566,68
20091201|2009-07-02 03:30,2,566.5,566.5,566,566,12
20091201|2009-07-02 04:00,2,566,566,565,566,72
20091201|2009-07-02 04:30,2,566.25,566.75,563.5,563.5,102
20091201|2009-07-02 05:00,2,563.25,563.25,559,559.25,94
20091201|2009-07-02 05:30,2,559.5,561,557.25,558,41
20091201|2009-07-02 06:00,2,559,559.25,559,559.25,9
20091201|2009-07-02 06:30,2,559.25,559.5,557.75,559,74
20091201|2009-07-02 07:00,2,559.5,559.5,558.25,558.5,31
20091201|2009-07-02 09:30,2,555.5,562.75,554.5,559.5,1653
20091201|2009-07-02 10:00,2,559.75,560.25,557,558.25,789
20091201|2009-07-02 10:30,2,558.25,558.5,555,556.5,774
20091201|2009-07-02 11:00,2,556.25,558.25,556.25,556.75,371
20091201|2009-07-02 11:30,2,556.75,559,556.5,558.75,362
20091201|2009-07-02 12:00,2,558.5,560.75,558.25,560.75,113
20091201|2009-07-02 12:30,2,560.5,560.75,558.5,559.75,284
20091201|2009-07-02 13:00,2,559.5,559.75,553.5,555,991
20091201|2009-07-05 18:00,6,553.75,557,552,554.5,202
20091201|2009-07-05 18:30,6,555.5,555.5,554.75,554.75,53
20091201|2009-07-05 19:00,6,555,555.5,554,554.25,74
20091201|2009-07-05 19:30,6,554,554,554,554,1
20091201|2009-07-05 20:00,6,554.25,554.25,553.75,553.75,3
20091201|2009-07-05 20:30,6,553.25,553.25,552.25,552.25,22
20091201|2009-07-05 21:00,6,552.5,552.75,552,552.25,22
20091201|2009-07-05 21:30,6,552.75,552.75,552,552,27
20091201|2009-07-05 22:00,6,552.25,552.75,552.25,552.5,23
20091201|2009-07-05 22:30,6,553.25,554.75,553.25,554.75,15
20091201|2009-07-05 23:00,6,554.5,555,554,554,10
20091201|2009-07-06 00:00,6,553,553,553,553,2
20091201|2009-07-06 00:30,6,553.25,554,553.25,553.25,12
20091201|2009-07-06 01:30,6,553.5,555.5,553.5,554.25,35
20091201|2009-07-06 02:00,6,554,554,552.25,552.25,128
20091201|2009-07-06 02:30,6,552,552.25,551.5,552,38
20091201|2009-07-06 03:00,6,551.75,551.75,547.75,549.75,255
20091201|2009-07-06 03:30,6,549.75,550,549.75,549.75,18
20091201|2009-07-06 04:00,6,549.25,550.25,548.25,549.25,74
20091201|2009-07-06 04:30,6,549.25,549.5,546.25,547,230
20091201|2009-07-06 05:00,6,547,548.75,545.75,548.75,149
20091201|2009-07-06 05:30,6,546.25,549.5,546.25,549.5,46
20091201|2009-07-06 06:00,6,548.5,548.5,548,548.25,93
20091201|2009-07-06 06:30,6,549,549.75,549,549.5,16
20091201|2009-07-06 07:00,6,549,549.5,548.75,548.75,12
20091201|2009-07-06 09:30,6,547,554.25,545,549.75,2359
20091201|2009-07-06 10:00,6,549.5,552.25,549.5,551,433
20091201|2009-07-06 10:30,6,550.75,552.5,550,550,418
20091201|2009-07-06 11:00,6,550,551.25,549.75,550,473
20091201|2009-07-06 11:30,6,550,550.25,545.5,546.5,412
20091201|2009-07-06 12:00,6,546.25,550,545.5,547.75,181
20091201|2009-07-06 12:30,6,547.75,549.5,547.5,548.5,216
20091201|2009-07-06 13:00,6,548.25,548.25,543.5,543.5,658
20091201|2009-07-06 18:00,7,546,549.75,544.5,549.75,96
20091201|2009-07-06 18:30,7,550,550,548.75,549.25,4
20091201|2009-07-06 19:00,7,549,549.25,549,549.25,3
20091201|2009-07-06 19:30,7,549.25,549.25,548.5,549.25,10
20091201|2009-07-06 20:00,7,549.5,550,548.75,548.75,47
20091201|2009-07-06 20:30,7,549,549.5,549,549.5,29
20091201|2009-07-06 21:00,7,549,549.75,549,549.75,9
20091201|2009-07-06 21:30,7,549.75,549.75,549,549,20
20091201|2009-07-06 22:00,7,548.75,549.25,548.75,549.25,2
20091201|2009-07-06 22:30,7,549.25,549.25,549.25,549.25,9
20091201|2009-07-06 23:00,7,549.5,549.5,549.5,549.5,31
20091201|2009-07-06 23:30,7,549.75,549.75,549.75,549.75,4
20091201|2009-07-07 00:00,7,549.75,550,549.75,550,25
20091201|2009-07-07 00:30,7,550,550,549.75,550,10
20091201|2009-07-07 01:00,7,550,550,550,550,28
20091201|2009-07-07 01:30,7,550,550,549.5,549.5,14
20091201|2009-07-07 02:00,7,549.5,550.25,549.5,550,24
20091201|2009-07-07 02:30,7,550,550,549.25,549.5,50
20091201|2009-07-07 03:00,7,549.5,550,549,550,52
20091201|2009-07-07 03:30,7,549.5,550.25,549,550.25,17
20091201|2009-07-07 04:00,7,550,551,550,551,32
20091201|2009-07-07 04:30,7,551.25,551.25,550.75,550.75,29
20091201|2009-07-07 05:00,7,550.75,552.75,550.75,552.75,55
20091201|2009-07-07 05:30,7,551,551.25,550,550,6
20091201|2009-07-07 06:00,7,550,551.5,549.5,550.25,28
20091201|2009-07-07 06:30,7,550.25,551.25,550,551.25,19
20091201|2009-07-07 07:00,7,549.75,549.75,549.75,549.75,1
20091201|2009-07-07 09:30,7,544.25,550.75,543,547.25,3633
20091201|2009-07-07 10:00,7,547.5,547.5,544.5,545.25,1377
20091201|2009-07-07 10:30,7,546,548,543,543.5,561
20091201|2009-07-07 11:00,7,544.25,545.5,542,543.25,567
20091201|2009-07-07 11:30,7,543.25,547.75,540.75,546,1070
20091201|2009-07-07 12:00,7,545.5,549.25,544.75,547.75,646
20091201|2009-07-07 12:30,7,547,549.5,542.25,543.25,497
20091201|2009-07-07 13:00,7,543.5,543.75,538,538,1492
20091201|2009-07-07 18:00,8,539.5,539.75,538.5,538.75,150
20091201|2009-07-07 18:30,8,539,540,539,539,46
20091201|2009-07-07 19:00,8,539.75,539.75,539.25,539.25,17
20091201|2009-07-07 19:30,8,539.25,539.25,539.25,539.25,5
20091201|2009-07-07 20:00,8,539,540.25,539,540.25,19
20091201|2009-07-07 20:30,8,540,540.5,539.5,540.25,20
20091201|2009-07-07 21:00,8,539.75,540.5,539.75,540.5,8
20091201|2009-07-07 21:30,8,540.25,541,540.25,541,45
20091201|2009-07-07 22:00,8,540.25,540.25,539.5,539.5,12
20091201|2009-07-07 22:30,8,539.5,539.75,539.5,539.75,2
20091201|2009-07-07 23:00,8,540,541.5,539.5,539.5,15
20091201|2009-07-07 23:30,8,539.5,539.5,539.5,539.5,1
20091201|2009-07-08 00:30,8,539.25,540,539.25,540,2
20091201|2009-07-08 01:00,8,540,540,540,540,2
20091201|2009-07-08 01:30,8,539,539,538.5,539,42
20091201|2009-07-08 02:00,8,539.75,542,539.75,541.25,72
20091201|2009-07-08 02:30,8,541.5,542,541.5,542,7
20091201|2009-07-08 03:00,8,541.5,542.5,541.25,541.25,27
20091201|2009-07-08 03:30,8,541,544.5,541,544,135
20091201|2009-07-08 04:00,8,544,545,543.5,544.5,319
20091201|2009-07-08 04:30,8,544.5,545.25,544.5,545.25,186
20091201|2009-07-08 05:00,8,545,546,544.5,544.5,65
20091201|2009-07-08 05:30,8,544.75,544.75,542,543,41
20091201|2009-07-08 06:00,8,543,543,541.25,541.25,24
20091201|2009-07-08 06:30,8,541.25,541.5,540.25,540.25,137
20091201|2009-07-08 07:00,8,540.25,540.75,539.75,539.75,50
20091201|2009-07-08 09:30,8,538.75,549,538.75,547,2309
20091201|2009-07-08 10:00,8,546.5,547.5,541,541.5,1391
20091201|2009-07-08 10:30,8,541.25,543.25,540,541.75,721
20091201|2009-07-08 11:00,8,541.75,542,539.75,541.25,628
20091201|2009-07-08 11:30,8,541,544.75,540.25,543.5,450
20091201|2009-07-08 12:00,8,543.5,546,543.25,545.25,494
20091201|2009-07-08 12:30,8,545.25,546.5,542,542.25,969
20091201|2009-07-08 13:00,8,542.25,544.25,541,544.25,1765
20091201|2009-07-08 18:00,9,543.5,549.25,543.5,549,269
20091201|2009-07-08 18:30,9,548,548.75,547.75,548,30
20091201|2009-07-08 19:00,9,547.75,548,547.75,547.75,9
20091201|2009-07-08 19:30,9,548,548,547.75,548,29
20091201|2009-07-08 20:00,9,548,548.5,548,548.5,6
20091201|2009-07-08 20:30,9,548.75,549,547.75,547.75,24
20091201|2009-07-08 21:00,9,547.75,548.25,547.5,548.25,9
20091201|2009-07-08 21:30,9,548,548.25,548,548.25,3
20091201|2009-07-08 22:00,9,548.25,548.75,548.25,548.75,4
20091201|2009-07-08 22:30,9,548.5,548.5,548.5,548.5,1
20091201|2009-07-08 23:00,9,548.75,548.75,548.75,548.75,2
20091201|2009-07-08 23:30,9,548,548,547.75,547.75,12
20091201|2009-07-09 01:00,9,548.5,548.75,548.5,548.75,14
20091201|2009-07-09 01:30,9,548.75,549.25,548.75,549.25,180
20091201|2009-07-09 02:00,9,549.5,549.75,548.75,549.5,30
20091201|2009-07-09 02:30,9,549.5,550,549.25,549.75,97
20091201|2009-07-09 03:00,9,549.75,549.75,548.5,549.75,96
20091201|2009-07-09 03:30,9,549.75,550,548.5,549.5,97
20091201|2009-07-09 04:00,9,549.5,550,549,550,130
20091201|2009-07-09 04:30,9,550,551.25,550,551.25,206
20091201|2009-07-09 05:00,9,551.25,553,550.75,552.75,346
20091201|2009-07-09 05:30,9,552.5,552.5,549.25,549.25,131
20091201|2009-07-09 06:00,9,549.25,552.25,549,552.25,247
20091201|2009-07-09 06:30,9,550.75,550.75,549,550,45
20091201|2009-07-09 07:00,9,550,550,548.75,549,76
20091201|2009-07-09 09:30,9,548.5,557.75,548,550.5,3007
20091201|2009-07-09 10:00,9,550.75,551.25,548,549,1013
20091201|2009-07-09 10:30,9,549.25,552,548.25,549,565
20091201|2009-07-09 11:00,9,548.75,550.5,548,549.75,570
20091201|2009-07-09 11:30,9,549.75,551,549,550.25,571
20091201|2009-07-09 12:00,9,550,550.75,548.75,550,308
20091201|2009-07-09 12:30,9,550.25,553.5,549,549.5,722
20091201|2009-07-09 13:00,9,549.25,550.5,547.25,548,1317
20091201|2009-07-09 18:00,10,549.25,549.25,547.75,548.5,35
20091201|2009-07-09 18:30,10,548.5,549,548.25,548.25,42
20091201|2009-07-09 19:00,10,548.25,548.5,547.75,547.75,49
20091201|2009-07-09 19:30,10,548.25,548.75,548,548,24
20091201|2009-07-09 20:00,10,548,548.5,548,548,9
20091201|2009-07-09 20:30,10,547.75,548,547.25,548,22
20091201|2009-07-09 21:00,10,548,548.25,548,548.25,5
20091201|2009-07-09 21:30,10,547.75,548,547.75,548,13
20091201|2009-07-09 22:00,10,548,548,548,548,1
20091201|2009-07-09 22:30,10,548,548,547.75,548,10
20091201|2009-07-09 23:00,10,548.25,548.25,547.25,547.25,39
20091201|2009-07-09 23:30,10,547.5,547.75,547.5,547.75,21
20091201|2009-07-10 00:00,10,547.75,548,547.75,548,13
20091201|2009-07-10 00:30,10,548,548,547.75,547.75,19
20091201|2009-07-10 01:00,10,547.75,548.25,547.5,547.75,24
20091201|2009-07-10 01:30,10,547.75,548.5,547.75,548.25,56
20091201|2009-07-10 02:00,10,547.75,548,547.75,548,2
20091201|2009-07-10 02:30,10,547.75,547.75,547.5,547.75,24
20091201|2009-07-10 03:00,10,547.75,549.75,547.75,548.75,107
20091201|2009-07-10 03:30,10,548.5,548.75,548.5,548.5,37
20091201|2009-07-10 04:00,10,548.5,548.75,548,548,38
20091201|2009-07-10 04:30,10,548.25,548.5,548,548,71
20091201|2009-07-10 05:00,10,548.25,548.25,547.5,547.75,16
20091201|2009-07-10 05:30,10,547.5,547.75,547,547.25,31
20091201|2009-07-10 06:00,10,547.25,547.25,546.25,546.25,41
20091201|2009-07-10 06:30,10,546.25,546.75,545.75,545.75,79
20091201|2009-07-10 07:00,10,545.75,545.75,545,545,139
20091201|2009-07-10 09:30,10,543.25,544.75,541.25,541.25,2886
20091201|2009-07-10 10:00,10,541.5,542.75,540.5,541.75,2442
20091201|2009-07-10 10:30,10,541.75,545.5,541.5,543.5,899
20091201|2009-07-10 11:00,10,543.25,545.5,543.25,544.75,563
20091201|2009-07-10 11:30,10,545,547.5,544.75,545.25,976
20091201|2009-07-10 12:00,10,545.75,546,544.5,544.5,314
20091201|2009-07-10 12:30,10,544.5,546,544.5,545.25,489
20091201|2009-07-10 13:00,10,545,546.5,544.5,545,1490
20091201|2009-07-12 18:00,13,550,553.25,546.5,551.75,226
20091201|2009-07-12 18:30,13,552.25,552.25,550.5,552.25,30
20091201|2009-07-12 19:00,13,551.25,551.25,551.25,551.25,6
20091201|2009-07-12 19:30,13,551.25,551.5,550.75,550.75,36
20091201|2009-07-12 20:00,13,550.5,552,550.5,550.75,22
20091201|2009-07-12 20:30,13,550.5,550.5,550.5,550.5,3
20091201|2009-07-12 21:00,13,550,550,550,550,6
20091201|2009-07-12 21:30,13,550,550,549.5,549.5,40
20091201|2009-07-12 22:00,13,549.75,549.75,549,549.25,3
20091201|2009-07-12 22:30,13,549.25,549.25,548.25,548.75,6
20091201|2009-07-12 23:00,13,548.25,549.75,548.25,548.25,18
20091201|2009-07-12 23:30,13,548.25,548.25,548,548,8
20091201|2009-07-13 00:00,13,547.5,547.5,547,547,3
20091201|2009-07-13 00:30,13,547.25,548.25,547.25,547.75,6
20091201|2009-07-13 01:00,13,547.75,547.75,546.75,546.75,39
20091201|2009-07-13 01:30,13,547,547,544.5,545,119
20091201|2009-07-13 02:00,13,545,545.5,545,545.5,28
20091201|2009-07-13 02:30,13,545,545.75,545,545.75,5
20091201|2009-07-13 03:00,13,545.75,548,545.75,546.75,69
20091201|2009-07-13 03:30,13,546.75,546.75,546.25,546.25,3
20091201|2009-07-13 04:00,13,546.5,547,545.5,545.5,27
20091201|2009-07-13 04:30,13,546,547.25,544.75,545.25,77
20091201|2009-07-13 05:00,13,546.25,547,545.75,546.5,22
20091201|2009-07-13 05:30,13,546,546.25,545.5,545.75,31
20091201|2009-07-13 06:00,13,546,546,546,546,17
20091201|2009-07-13 06:30,13,545.5,545.5,545.25,545.25,6
20091201|2009-07-13 07:00,13,545.25,545.5,545.25,545.5,7
20091201|2009-07-13 09:30,13,544.25,552.25,543.75,552,2454
20091201|2009-07-13 10:00,13,552,552.5,549,552,1090
20091201|2009-07-13 10:30,13,552,562,552,559.5,2248
20091201|2009-07-13 11:00,13,559.5,561.75,558.5,561.5,1067
20091201|2009-07-13 11:30,13,561.5,568.5,561.5,566,2088
20091201|2009-07-13 12:00,13,566,567.75,564.5,564.5,826
20091201|2009-07-13 12:30,13,564.5,570.75,564.25,568,1492
20091201|2009-07-13 13:00,13,568.25,570.5,567.25,568.75,1372
20091201|2009-07-13 18:00,14,569,570.25,568.75,569.75,48
20091201|2009-07-13 18:30,14,569.5,569.5,568.75,568.75,24
20091201|2009-07-13 19:00,14,568.75,569,568.75,568.75,11
20091201|2009-07-13 19:30,14,569.25,569.5,569.25,569.5,4
20091201|2009-07-13 20:00,14,569.25,569.25,568.75,568.75,13
20091201|2009-07-13 20:30,14,568.75,568.75,568.75,568.75,8
20091201|2009-07-13 21:00,14,568.75,568.75,567.5,567.5,19
20091201|2009-07-13 21:30,14,568,568,568,568,10
20091201|2009-07-13 22:00,14,568,568.75,568,568.75,9
20091201|2009-07-13 22:30,14,568.75,568.75,568,568,4
20091201|2009-07-13 23:00,14,568,568,568,568,29
20091201|2009-07-13 23:30,14,568,569,568,569,18
20091201|2009-07-14 00:00,14,569,570,569,569.5,39
20091201|2009-07-14 00:30,14,570.5,570.5,570,570,9
20091201|2009-07-14 01:00,14,570,570.25,570,570.25,34
20091201|2009-07-14 01:30,14,570,570,568,568.75,85
20091201|2009-07-14 02:00,14,567.5,568,567.25,568,14
20091201|2009-07-14 02:30,14,568.75,569,568.25,568.75,27
20091201|2009-07-14 03:00,14,568.75,568.75,568,568.25,173
20091201|2009-07-14 03:30,14,568.25,568.25,568,568.25,6
20091201|2009-07-14 04:00,14,568,569,568,568.25,136
20091201|2009-07-14 04:30,14,568.25,568.25,567.5,567.5,19
20091201|2009-07-14 05:00,14,568,569.5,567.75,568.25,121
20091201|2009-07-14 05:30,14,568.75,568.75,568.5,568.75,103
20091201|2009-07-14 06:00,14,568.5,569.25,568.5,569,111
20091201|2009-07-14 06:30,14,569,570,568.5,568.5,272
20091201|2009-07-14 07:00,14,568.5,569,568.5,568.5,87
20091201|2009-07-14 09:30,14,568.75,569.5,557.5,558.25,3446
20091201|2009-07-14 10:00,14,558,559.75,556,559,1168
20091201|2009-07-14 10:30,14,559,560.75,558.25,558.5,1110
20091201|2009-07-14 11:00,14,558.5,559,558,558,737
20091201|2009-07-14 11:30,14,558,558.5,554.25,555.25,787
20091201|2009-07-14 12:00,14,555,555,552,553,695
20091201|2009-07-14 12:30,14,553.25,556.75,553.25,555.75,644
20091201|2009-07-14 13:00,14,556,557.25,554.75,556,633
20091201|2009-07-14 18:00,15,556.75,556.75,554.75,555.5,44
20091201|2009-07-14 18:30,15,555.75,556.25,555.75,556.25,7
20091201|2009-07-14 19:00,15,556,556,556,556,4
20091201|2009-07-14 19:30,15,555.5,556,555.5,556,3
20091201|2009-07-14 20:00,15,555.75,557.5,555.5,556.75,60
20091201|2009-07-14 20:30,15,557,557.25,557,557.25,3
20091201|2009-07-14 21:00,15,557.5,558,557.5,557.5,186
20091201|2009-07-14 21:30,15,557.75,557.75,557.5,557.75,4
20091201|2009-07-14 22:00,15,557.75,558,557.75,558,21
20091201|2009-07-14 22:30,15,557.75,558,557.75,557.75,14
20091201|2009-07-14 23:00,15,557.75,558,556.75,556.75,41
20091201|2009-07-14 23:30,15,556.75,556.75,556.25,556.25,21
20091201|2009-07-15 00:00,15,556.5,557,556.5,556.5,10
20091201|2009-07-15 00:30,15,556.5,556.5,556.5,556.5,17
20091201|2009-07-15 01:00,15,557.25,557.25,556.75,556.75,2
20091201|2009-07-15 01:30,15,557,557.5,557,557.25,15
20091201|2009-07-15 02:00,15,557.5,558,557.5,558,356
20091201|2009-07-15 02:30,15,557.5,558,557,558,38
20091201|2009-07-15 03:00,15,558,559.5,558,559.5,322
20091201|2009-07-15 03:30,15,559,561.5,559,560.75,156
20091201|2009-07-15 04:00,15,561.5,562,560.75,561.25,198
20091201|2009-07-15 04:30,15,562,565,562,565,285
20091201|2009-07-15 05:00,15,564.25,564.5,563.5,563.5,420
20091201|2009-07-15 05:30,15,563.5,564.75,563.25,564.75,116
20091201|2009-07-15 06:00,15,564.25,564.75,563.75,563.75,67
20091201|2009-07-15 06:30,15,563,563.5,562.25,562.5,40
20091201|2009-07-15 07:00,15,562.25,563.5,562,563.5,102
20091201|2009-07-15 09:30,15,569.75,575.5,563.75,571.25,4425
20091201|2009-07-15 10:00,15,571,572.75,569.75,569.75,1589
20091201|2009-07-15 10:30,15,570,570,565.25,568.5,1315
20091201|2009-07-15 11:00,15,568.25,568.75,562,563,892
20091201|2009-07-15 11:30,15,562.25,564.25,559,559.5,1001
20091201|2009-07-15 12:00,15,560.25,561.75,557.25,558.75,919
20091201|2009-07-15 12:30,15,559,562.75,555.75,558.75,710
20091201|2009-07-15 13:00,15,559,562,558.25,561,845
20091201|2009-07-15 18:00,16,560.75,562.25,560.5,561.75,66
20091201|2009-07-15 18:30,16,561,562,561,562,7
20091201|2009-07-15 19:00,16,562.25,562.5,561.75,561.75,5
20091201|2009-07-15 19:30,16,561,562.75,560.5,562.5,30
20091201|2009-07-15 20:00,16,562,563.5,562,563.5,50
20091201|2009-07-15 20:30,16,563.25,563.25,561.75,561.75,4
20091201|2009-07-15 21:00,16,562,562.75,562,562.75,3
20091201|2009-07-15 21:30,16,562,562.75,562,562.75,16
20091201|2009-07-15 22:00,16,562.75,562.75,562.75,562.75,12
20091201|2009-07-15 22:30,16,563.25,563.5,563.25,563.5,3
20091201|2009-07-15 23:00,16,562.75,563,562.75,563,4
20091201|2009-07-16 00:00,16,563,563,563,563,8
20091201|2009-07-16 01:00,16,561.25,561.75,561,561.75,53
20091201|2009-07-16 01:30,16,563,563.5,562.5,562.5,5
20091201|2009-07-16 02:00,16,561.5,561.5,561.5,561.5,1
20091201|2009-07-16 02:30,16,562.5,563,562,563,7
20091201|2009-07-16 03:00,16,561.5,561.5,561.5,561.5,23
20091201|2009-07-16 03:30,16,562,562,558,558.75,57
20091201|2009-07-16 04:00,16,558.5,559.25,557.75,557.75,32
20091201|2009-07-16 04:30,16,557.75,558.25,554.75,556,178
20091201|2009-07-16 05:00,16,555.25,556,555.25,556,88
20091201|2009-07-16 05:30,16,556.75,556.75,555.75,556.75,68
20091201|2009-07-16 06:00,16,555.25,556.25,555.25,556,19
20091201|2009-07-16 06:30,16,556,556.75,556,556.25,26
20091201|2009-07-16 07:00,16,556,557,556,556.5,92
20091201|2009-07-16 09:30,16,557.5,570.75,556.5,569.75,3274
20091201|2009-07-16 10:00,16,570,574.75,566.5,568.5,2528
20091201|2009-07-16 10:30,16,568.5,568.5,563.25,567.75,852
20091201|2009-07-16 11:00,16,567.75,570,566.75,568.75,797
20091201|2009-07-16 11:30,16,569,569.5,565.25,567.25,621
20091201|2009-07-16 12:00,16,567.5,568.75,565.75,567.75,382
20091201|2009-07-16 12:30,16,567.25,568.25,561.75,562,888
20091201|2009-07-16 13:00,16,562,562.5,557.75,560.75,1257
20091201|2009-07-16 18:00,17,558.75,560.75,558.75,560.25,85
20091201|2009-07-16 18:30,17,560.25,561,560.25,560.5,3
20091201|2009-07-16 19:00,17,560.5,560.5,560.5,560.5,7
20091201|2009-07-16 19:30,17,560.5,560.5,560.5,560.5,2
20091201|2009-07-16 20:00,17,560,560,559.25,559.25,27
20091201|2009-07-16 20:30,17,559.75,559.75,558.75,559.75,15
20091201|2009-07-16 21:00,17,559.5,559.5,559,559,25
20091201|2009-07-16 21:30,17,559,561,559,561,35
20091201|2009-07-16 22:00,17,560.25,560.25,560.25,560.25,1
20091201|2009-07-16 22:30,17,560.5,561,560,560,13
20091201|2009-07-16 23:00,17,561,561.25,560.5,560.75,13
20091201|2009-07-16 23:30,17,561.75,563,561.25,563,67
20091201|2009-07-17 00:00,17,562.5,563.5,562.5,563.5,30
20091201|2009-07-17 00:30,17,563.5,564.25,563.5,564,5
20091201|2009-07-17 01:00,17,564,564.25,564,564.25,4
20091201|2009-07-17 01:30,17,563.75,563.75,563.5,563.5,5
20091201|2009-07-17 02:00,17,563.5,564.75,563.5,564.75,4
20091201|2009-07-17 02:30,17,565,565.75,565,565.75,10
20091201|2009-07-17 03:00,17,565.5,566,564.5,565.5,14
20091201|2009-07-17 03:30,17,565.5,566.5,565.5,566.5,24
20091201|2009-07-17 04:00,17,566.25,567,566.25,567,27
20091201|2009-07-17 04:30,17,567.25,567.25,566.25,566.25,8
20091201|2009-07-17 05:00,17,566.25,566.75,566.25,566.5,11
20091201|2009-07-17 05:30,17,566.5,566.75,566,566,22
20091201|2009-07-17 06:00,17,566.5,566.5,565.75,566,10
20091201|2009-07-17 06:30,17,566,566,564.5,564.5,33
20091201|2009-07-17 07:00,17,565,566,564.75,566,14
20091201|2009-07-17 09:30,17,565.5,566,555,556.25,2356
20091201|2009-07-17 10:00,17,556.5,560,556.25,560,577
20091201|2009-07-17 10:30,17,560,566,560,565.75,801
20091201|2009-07-17 11:00,17,565.5,573.75,564.5,571.25,2257
20091201|2009-07-17 11:30,17,571.25,573.25,568,568.75,1111
20091201|2009-07-17 12:00,17,569,571.75,567,569,702
20091201|2009-07-17 12:30,17,569,572,567.25,570.5,473
20091201|2009-07-17 13:00,17,570.25,570.75,566,567.5,607
20091201|2009-07-19 18:00,20,567,570.25,567,570.25,136
20091201|2009-07-19 18:30,20,569.75,570,569,570,12
20091201|2009-07-19 19:00,20,570,570.5,569,569,6
20091201|2009-07-19 19:30,20,569,569,569,569,9
20091201|2009-07-19 20:00,20,569.5,570.75,569.5,570.75,32
20091201|2009-07-19 20:30,20,570,570.75,570,570,11
20091201|2009-07-19 21:00,20,571,571.75,571,571.75,24
20091201|2009-07-19 21:30,20,572.25,572.75,572,572.75,4
20091201|2009-07-19 22:00,20,572.75,573,572.25,573,16
20091201|2009-07-19 22:30,20,573,573.25,571.75,571.75,19
20091201|2009-07-19 23:00,20,572.75,573,572.75,573,5
20091201|2009-07-19 23:30,20,573,573,573,573,6
20091201|2009-07-20 00:00,20,573.25,573.25,573,573,6
20091201|2009-07-20 00:30,20,573.5,573.5,573,573,15
20091201|2009-07-20 01:00,20,573.75,573.75,573.75,573.75,1
20091201|2009-07-20 01:30,20,573.75,573.75,573.75,573.75,17
20091201|2009-07-20 02:00,20,573.25,574.5,573.25,574.5,61
20091201|2009-07-20 02:30,20,574.5,574.5,574,574,22
20091201|2009-07-20 03:00,20,574.75,575.5,574.25,575.25,60
20091201|2009-07-20 03:30,20,575.75,579,575.75,576.75,216
20091201|2009-07-20 04:00,20,577,577.75,577,577.5,42
20091201|2009-07-20 04:30,20,577,577.75,575,576.25,44
20091201|2009-07-20 05:00,20,576.25,577,576,577,13
20091201|2009-07-20 05:30,20,576.25,576.25,575,575,27
20091201|2009-07-20 06:00,20,576,577,575.5,576,19
20091201|2009-07-20 06:30,20,576,576,573,573.75,57
20091201|2009-07-20 07:00,20,574,574.75,573,574.5,22
20091201|2009-07-20 09:30,20,576,580,565.75,567.75,2340
20091201|2009-07-20 10:00,20,567.25,570.25,562.5,569,567
20091201|2009-07-20 10:30,20,569.25,569.25,563,566,695
20091201|2009-07-20 11:00,20,566.25,567.75,563.75,565,340
20091201|2009-07-20 11:30,20,565,566.75,564.5,565,199
20091201|2009-07-20 12:00,20,565,565.25,558.5,560.75,657
20091201|2009-07-20 12:30,20,560.75,563.25,560,563,299
20091201|2009-07-20 13:00,20,563.25,569.5,562.75,569.25,710
20091201|2009-07-20 18:00,21,570,570.5,567.5,570,141
20091201|2009-07-20 18:30,21,570.5,570.5,570,570,8
20091201|2009-07-20 19:00,21,570.5,570.5,570.25,570.25,3
20091201|2009-07-20 19:30,21,570.5,570.5,570.5,570.5,1
20091201|2009-07-20 20:00,21,570.25,570.25,569.25,569.25,4
20091201|2009-07-20 20:30,21,569.75,569.75,569.25,569.25,19
20091201|2009-07-20 21:00,21,569.5,570,569.5,570,3
20091201|2009-07-20 22:00,21,568.5,568.5,568,568,59
20091201|2009-07-20 22:30,21,568,568,568,568,1
20091201|2009-07-20 23:00,21,568,568.25,568,568,8
20091201|2009-07-20 23:30,21,568.25,568.25,568.25,568.25,6
20091201|2009-07-21 00:00,21,568.5,569,568.5,569,11
20091201|2009-07-21 00:30,21,569,569,568.5,568.5,9
20091201|2009-07-21 01:00,21,568.25,568.25,568.25,568.25,7
20091201|2009-07-21 01:30,21,568,569.25,568,568.5,36
20091201|2009-07-21 02:00,21,568.75,568.75,568,568.5,11
20091201|2009-07-21 02:30,21,569,569,569,569,18
20091201|2009-07-21 03:00,21,568.75,568.75,568,568,8
20091201|2009-07-21 03:30,21,568.5,568.75,568,568.75,11
20091201|2009-07-21 04:00,21,568,568,568,568,71
20091201|2009-07-21 04:30,21,568,568,568,568,6
20091201|2009-07-21 05:00,21,568,568.25,568,568,52
20091201|2009-07-21 05:30,21,568,568,567.25,567.25,89
20091201|2009-07-21 06:00,21,567.25,567.25,565.75,566,38
20091201|2009-07-21 06:30,21,566,566,565,565,56
20091201|2009-07-21 07:00,21,565,565.75,565,565.75,21
20091201|2009-07-21 09:30,21,566.75,569.25,562,565,1993
20091201|2009-07-21 10:00,21,565.25,566.25,563.75,564.5,355
20091201|2009-07-21 10:30,21,564.5,564.75,560.25,561.25,1256
20091201|2009-07-21 11:00,21,560.75,564.75,560.5,563.75,436
20091201|2009-07-21 11:30,21,563.25,563.5,561.5,561.75,349
20091201|2009-07-21 12:00,21,561.25,562,560,560.5,288
20091201|2009-07-21 12:30,21,560.5,561.25,557.25,560,1322
20091201|2009-07-21 13:00,21,560.25,562.25,558.75,562,806
20091201|2009-07-21 18:00,22,560,560,556.25,556.75,281
20091201|2009-07-21 18:30,22,556.5,557,556.25,556.5,69
20091201|2009-07-21 19:00,22,556.75,557,556.5,556.5,31
20091201|2009-07-21 19:30,22,556.25,556.75,556.25,556.25,47
20091201|2009-07-21 20:00,22,556.25,556.5,556.25,556.5,11
20091201|2009-07-21 20:30,22,556.75,557,556.5,557,23
20091201|2009-07-21 21:00,22,556.5,557.25,556.25,557.25,52
20091201|2009-07-21 21:30,22,557,557.25,557,557,41
20091201|2009-07-21 22:00,22,557.25,557.5,557,557.5,13
20091201|2009-07-21 22:30,22,557,557,556.5,557,19
20091201|2009-07-21 23:00,22,557,557,556.25,556.25,32
20091201|2009-07-21 23:30,22,556.25,556.25,556.25,556.25,23
20091201|2009-07-22 00:00,22,556.75,557,556.75,557,3
20091201|2009-07-22 00:30,22,556.5,556.75,556,556.75,56
20091201|2009-07-22 01:00,22,557,557,556.5,556.5,5
20091201|2009-07-22 01:30,22,556.5,557,556.5,556.75,7
20091201|2009-07-22 02:00,22,556.5,556.5,556,556.5,104
20091201|2009-07-22 02:30,22,556.5,556.75,556,556,505
20091201|2009-07-22 03:00,22,556,556.5,556,556.25,136
20091201|2009-07-22 03:30,22,556,556.25,556,556.25,18
20091201|2009-07-22 04:00,22,556,556,555.25,555.75,74
20091201|2009-07-22 04:30,22,555.75,556.5,555.75,556.5,22
20091201|2009-07-22 05:00,22,556.5,557,556.5,557,4
20091201|2009-07-22 05:30,22,557,557,556.25,556.25,11
20091201|2009-07-22 06:00,22,556.75,556.75,556.75,556.75,10
20091201|2009-07-22 06:30,22,557,558,556.5,558,60
20091201|2009-07-22 07:00,22,557.25,557.5,556.5,556.5,117
20091201|2009-07-22 09:30,22,555.75,557,542.75,546.75,8829
20091201|2009-07-22 10:00,22,546.75,546.75,540,541,2028
20091201|2009-07-22 10:30,22,541,543.5,540,542.75,1016
20091201|2009-07-22 11:00,22,542.75,545.5,542.75,545,804
20091201|2009-07-22 11:30,22,545,546.25,543,545,519
20091201|2009-07-22 12:00,22,545,550.25,545,547.25,632
20091201|2009-07-22 12:30,22,547.25,550.75,545.25,550.25,909
20091201|2009-07-22 13:00,22,550.5,553.75,547.5,548,1298
20091201|2009-07-22 18:00,23,550,556.75,549,556.75,169
20091201|2009-07-22 18:30,23,556.25,556.75,555,555.25,46
20091201|2009-07-22 19:00,23,555,555.75,554.75,554.75,25
20091201|2009-07-22 19:30,23,554.5,554.75,552,552,28
20091201|2009-07-22 20:00,23,552.75,552.75,552.75,552.75,3
20091201|2009-07-22 20:30,23,552.5,553.25,552.25,553,14
20091201|2009-07-22 21:00,23,553.75,553.75,552.75,553.75,13
20091201|2009-07-22 21:30,23,553,553,552.25,553,11
20091201|2009-07-22 22:00,23,552.5,553.5,552.5,553.5,24
20091201|2009-07-22 22:30,23,553,553,552,552.75,62
20091201|2009-07-22 23:00,23,552.75,552.75,552.25,552.75,34
20091201|2009-07-22 23:30,23,552.75,552.75,552.25,552.75,40
20091201|2009-07-23 00:00,23,552.25,552.25,552.25,552.25,2
20091201|2009-07-23 01:00,23,552.5,552.75,552.5,552.75,27
20091201|2009-07-23 01:30,23,552.75,552.75,552.5,552.75,66
20091201|2009-07-23 02:00,23,552.25,552.25,551.75,552.25,59
20091201|2009-07-23 02:30,23,552.25,552.75,552.25,552.75,12
20091201|2009-07-23 03:00,23,552.5,552.75,551.75,552.5,84
20091201|2009-07-23 03:30,23,552.5,552.75,552,552,60
20091201|2009-07-23 04:00,23,552.75,552.75,551.5,551.5,19
20091201|2009-07-23 04:30,23,552.75,553,552.75,553,190
20091201|2009-07-23 05:00,23,552.75,553,550.75,551.25,83
20091201|2009-07-23 05:30,23,551.5,552.75,551,552.75,22
20091201|2009-07-23 06:00,23,553,553,552,552,10
20091201|2009-07-23 06:30,23,552,552.25,551.75,552,26
20091201|2009-07-23 07:00,23,552.25,553.25,551.75,553,93
20091201|2009-07-23 09:30,23,553.75,557.25,547.25,549.75,2679
20091201|2009-07-23 10:00,23,549,552,548.75,552,865
20091201|2009-07-23 10:30,23,552.25,552.75,550.5,551.5,772
20091201|2009-07-23 11:00,23,551.75,554.75,551.75,554.25,541
20091201|2009-07-23 11:30,23,554.5,562.75,554.25,562.75,1686
20091201|2009-07-23 12:00,23,562.75,565.75,561.5,562.25,1382
20091201|2009-07-23 12:30,23,561.75,562.5,555.75,558,773
20091201|2009-07-23 13:00,23,557.5,562,555.75,557.5,723
20091201|2009-07-23 18:00,24,559,559,556.75,558,60
20091201|2009-07-23 18:30,24,558.25,558.25,558.25,558.25,1
20091201|2009-07-23 19:00,24,558.25,558.5,558,558.25,6
20091201|2009-07-23 19:30,24,558.25,559.25,558.25,559.25,5
20091201|2009-07-23 20:00,24,559,560.25,559,559.25,11
20091201|2009-07-23 20:30,24,559.25,559.25,558,558,7
20091201|2009-07-23 21:00,24,558.25,559,558,559,8
20091201|2009-07-23 21:30,24,558.25,560,558.25,560,4
20091201|2009-07-23 22:00,24,559.25,559.25,558.75,558.75,4
20091201|2009-07-23 22:30,24,558.5,560,558.5,560,27
20091201|2009-07-23 23:00,24,560.25,560.75,560,560.75,6
20091201|2009-07-23 23:30,24,560.25,560.75,560.25,560.75,5
20091201|2009-07-24 00:00,24,561,561,560.25,561,18
20091201|2009-07-24 00:30,24,560.5,561.75,560.5,561,17
20091201|2009-07-24 01:00,24,561,561.75,561,561.25,17
20091201|2009-07-24 01:30,24,562,562.75,562,562.75,17
20091201|2009-07-24 02:00,24,562.5,562.5,558.25,558.25,31
20091201|2009-07-24 02:30,24,560,560,558,558,4
20091201|2009-07-24 03:00,24,558,562,558,561.25,95
20091201|2009-07-24 03:30,24,561.25,562.25,558.75,559.75,22
20091201|2009-07-24 04:00,24,559.5,559.75,559.5,559.5,10
20091201|2009-07-24 04:30,24,559.5,559.5,559,559.25,11
20091201|2009-07-24 05:00,24,559.25,559.75,559,559.5,25
20091201|2009-07-24 05:30,24,559.5,561,558.75,559.5,12
20091201|2009-07-24 06:00,24,558.75,558.75,558.75,558.75,1
20091201|2009-07-24 06:30,24,559.25,559.5,559.25,559.5,23
20091201|2009-07-24 07:00,24,559.25,560,559.25,560,25
20091201|2009-07-24 09:30,24,557.5,562.25,552.25,552.25,1637
20091201|2009-07-24 10:00,24,552.5,552.5,548.75,551,929
20091201|2009-07-24 10:30,24,550.75,553,549.5,552.75,481
20091201|2009-07-24 11:00,24,552.75,552.75,545.25,545.25,711
20091201|2009-07-24 11:30,24,545.75,546,543,544.25,1078
20091201|2009-07-24 12:00,24,544.5,546.75,543.5,546.25,585
20091201|2009-07-24 12:30,24,546.5,547,544.75,546.5,432
20091201|2009-07-24 13:00,24,546.25,546.25,542.75,543.25,613
20091201|2009-07-26 18:00,27,542.75,543,539.25,541.5,394
20091201|2009-07-26 18:30,27,541,542.25,541,542,36
20091201|2009-07-26 19:00,27,542,542,540.75,540.75,23
20091201|2009-07-26 19:30,27,540.75,540.75,540.25,540.75,79
20091201|2009-07-26 20:00,27,540.75,543,540.75,543,14
20091201|2009-07-26 20:30,27,542.75,544.25,542.25,543.5,24
20091201|2009-07-26 21:00,27,543.5,543.5,543.5,543.5,2
20091201|2009-07-26 22:00,27,543.5,543.5,543,543,38
20091201|2009-07-26 22:30,27,543.25,543.75,543,543,26
20091201|2009-07-26 23:00,27,543.25,543.75,542.75,542.75,13
20091201|2009-07-26 23:30,27,543,543,543,543,11
20091201|2009-07-27 00:00,27,543,543,542,542.5,5
20091201|2009-07-27 00:30,27,542.5,542.75,542.5,542.5,3
20091201|2009-07-27 01:00,27,543,543,543,543,3
20091201|2009-07-27 01:30,27,543,543.25,542.5,542.5,41
20091201|2009-07-27 02:00,27,543.25,544.25,543,544.25,19
20091201|2009-07-27 02:30,27,544.25,545.5,543.75,544.25,73
20091201|2009-07-27 03:00,27,544.75,545.25,544.25,545,24
20091201|2009-07-27 03:30,27,545,545.75,545,545,28
20091201|2009-07-27 04:00,27,544.75,545,544.5,544.75,48
20091201|2009-07-27 04:30,27,544.75,544.75,544,544,34
20091201|2009-07-27 05:00,27,544.5,544.75,544,544,101
20091201|2009-07-27 05:30,27,543.75,544.75,543.5,544.75,46
20091201|2009-07-27 06:00,27,544,544.25,544,544.25,7
20091201|2009-07-27 06:30,27,544.25,544.25,543.75,543.75,27
20091201|2009-07-27 07:00,27,544,544,542.5,542.75,43
20091201|2009-07-27 09:30,27,547.75,547.75,540.5,541.75,2197
20091201|2009-07-27 10:00,27,543,547.75,542,546,1179
20091201|2009-07-27 10:30,27,546.5,550.75,546.25,548.5,1001
20091201|2009-07-27 11:00,27,548.25,548.5,545.75,547.25,426
20091201|2009-07-27 11:30,27,547.5,549.25,547,549.25,141
20091201|2009-07-27 12:00,27,549,550.25,547,548.5,297
20091201|2009-07-27 12:30,27,548.5,549.25,547.75,548,297
20091201|2009-07-27 13:00,27,548.5,549,546.5,547.75,276
20091201|2009-07-27 18:00,28,547,547.75,546,546.75,43
20091201|2009-07-27 18:30,28,547,547,547,547,3
20091201|2009-07-27 19:00,28,547.25,547.75,547,547.5,12
20091201|2009-07-27 19:30,28,547.75,548,547.5,547.5,24
20091201|2009-07-27 20:00,28,548.25,548.5,548,548.25,7
20091201|2009-07-27 20:30,28,548.25,549.25,548.25,549,19
20091201|2009-07-27 21:00,28,548.5,549.75,548.5,549.75,10
20091201|2009-07-27 21:30,28,550,550.5,550,550,30
20091201|2009-07-27 22:00,28,550,550.75,549.75,550.5,18
20091201|2009-07-27 22:30,28,550.75,550.75,549.75,550,9
20091201|2009-07-28 00:00,28,550.25,550.25,550,550,3
20091201|2009-07-28 00:30,28,550,550.25,550,550.25,2
20091201|2009-07-28 01:00,28,550.25,552.25,550.25,552,53
20091201|2009-07-28 01:30,28,552,552,552,552,21
20091201|2009-07-28 02:00,28,552.5,553.25,552.25,552.5,39
20091201|2009-07-28 02:30,28,552.5,552.5,552,552,19
20091201|2009-07-28 03:00,28,552,552,551.75,551.75,17
20091201|2009-07-28 03:30,28,551.75,552.5,551.75,551.75,29
20091201|2009-07-28 04:00,28,552,552,551.5,551.5,62
20091201|2009-07-28 04:30,28,551.25,551.5,550,550.25,45
20091201|2009-07-28 05:00,28,550.25,550.75,550,550.5,13
20091201|2009-07-28 05:30,28,550.5,551.25,550.5,551.25,5
20091201|2009-07-28 06:00,28,551.25,551.5,551,551,7
20091201|2009-07-28 06:30,28,551.5,551.75,551.25,551.25,25
20091201|2009-07-28 07:00,28,551.25,551.5,550,550,54
20091201|2009-07-28 09:30,28,547.75,549,542.25,545.75,1280
20091201|2009-07-28 10:00,28,545.75,545.75,543.25,545,1014
20091201|2009-07-28 10:30,28,545.25,553,545.25,552.75,1609
20091201|2009-07-28 11:00,28,552.75,554.75,551.25,553.75,996
20091201|2009-07-28 11:30,28,553.75,555.5,552.5,552.75,351
20091201|2009-07-28 12:00,28,552.75,552.75,547.75,548,371
20091201|2009-07-28 12:30,28,547.75,548.75,545,546,569
20091201|2009-07-28 13:00,28,546,546.75,542,542.25,543
20091201|2009-07-28 18:00,29,542,543,540.75,542,77
20091201|2009-07-28 18:30,29,542.25,542.75,542,542,25
20091201|2009-07-28 19:00,29,542.25,542.25,541.75,542,12
20091201|2009-07-28 19:30,29,542,542,541.75,542,10
20091201|2009-07-28 20:00,29,542.5,542.75,542.5,542.75,4
20091201|2009-07-28 20:30,29,543,543,543,543,3
20091201|2009-07-28 21:00,29,542.75,543.5,542.75,543.5,6
20091201|2009-07-28 21:30,29,543.5,544.25,543,543,17
20091201|2009-07-28 22:00,29,543.5,543.5,542.75,542.75,3
20091201|2009-07-28 22:30,29,542.75,543,542.25,543,10
20091201|2009-07-28 23:00,29,543,543,542.5,542.5,2
20091201|2009-07-29 00:00,29,542.5,542.5,542.5,542.5,9
20091201|2009-07-29 01:00,29,544,544.25,541.75,541.75,88
20091201|2009-07-29 01:30,29,542,542.25,541.75,541.75,25
20091201|2009-07-29 02:00,29,542.25,542.25,540.5,541.25,45
20091201|2009-07-29 02:30,29,541.75,543,541.75,542.75,32
20091201|2009-07-29 03:00,29,544.25,544.5,543.5,544,72
20091201|2009-07-29 03:30,29,543.5,544,543.5,544,22
20091201|2009-07-29 04:00,29,544.75,544.75,543,543,13
20091201|2009-07-29 04:30,29,543,544.75,543,544.75,37
20091201|2009-07-29 05:00,29,545,545.5,544.5,544.5,31
20091201|2009-07-29 05:30,29,543.75,544.5,543.75,544.5,25
20091201|2009-07-29 06:00,29,544,544,544,544,2
20091201|2009-07-29 06:30,29,544,544,543.5,543.75,24
20091201|2009-07-29 07:00,29,543.5,543.75,543.25,543.25,58
20091201|2009-07-29 09:30,29,542,544.5,535.75,536.5,2860
20091201|2009-07-29 10:00,29,536.5,537.25,532.75,534.5,2766
20091201|2009-07-29 10:30,29,534.5,536,533.75,535.75,723
20091201|2009-07-29 11:00,29,536,538,534.25,534.75,430
20091201|2009-07-29 11:30,29,535,536,534,534.75,396
20091201|2009-07-29 12:00,29,534.75,535.25,533.5,534.5,727
20091201|2009-07-29 12:30,29,534.75,537.5,534.25,536.75,295
20091201|2009-07-29 13:00,29,536.75,541.5,535.25,540.75,638
20091201|2009-07-29 18:00,30,540.25,541,539,540,58
20091201|2009-07-29 18:30,30,539.25,540,539.25,540,10
20091201|2009-07-29 19:30,30,540,540.25,540,540.25,4
20091201|2009-07-29 20:00,30,540,540,540,540,4
20091201|2009-07-29 20:30,30,540.75,541.5,540.75,541,10
20091201|2009-07-29 21:00,30,541.5,541.75,541.5,541.75,15
20091201|2009-07-29 21:30,30,541.75,541.75,541.75,541.75,2
20091201|2009-07-29 22:00,30,541.5,541.75,541.5,541.75,18
20091201|2009-07-29 22:30,30,541.75,541.75,541.25,541.75,9
20091201|2009-07-29 23:00,30,541.5,541.5,541.5,541.5,2
20091201|2009-07-29 23:30,30,541.5,541.5,541.5,541.5,3
20091201|2009-07-30 00:00,30,541.25,541.75,541,541.75,5
20091201|2009-07-30 00:30,30,541.5,541.5,541.5,541.5,2
20091201|2009-07-30 01:00,30,541.5,542,541.5,541.75,33
20091201|2009-07-30 01:30,30,542,542.25,542,542.25,4
20091201|2009-07-30 02:00,30,541.75,541.75,541,541.25,11
20091201|2009-07-30 02:30,30,541.5,544,541.5,543,70
20091201|2009-07-30 03:00,30,543,544,542.5,542.75,45
20091201|2009-07-30 03:30,30,543.5,543.5,543.5,543.5,84
20091201|2009-07-30 04:00,30,543,543.5,542.75,543.25,87
20091201|2009-07-30 04:30,30,542.75,543.5,542.75,543.5,359
20091201|2009-07-30 05:00,30,543.5,543.5,543.25,543.25,136
20091201|2009-07-30 05:30,30,543,543.25,543,543,10
20091201|2009-07-30 06:00,30,543.5,544.75,543.25,544.75,212
20091201|2009-07-30 06:30,30,544,545,544,545,69
20091201|2009-07-30 07:00,30,545,545,544.5,544.5,36
20091201|2009-07-30 09:30,30,550,554.5,545.75,549.5,3835
20091201|2009-07-30 10:00,30,549.25,551.75,547.75,548.25,1076
20091201|2009-07-30 10:30,30,548.25,548.75,542.5,544.25,802
20091201|2009-07-30 11:00,30,544.25,546,543,543.5,575
20091201|2009-07-30 11:30,30,543.75,546.75,543,544,903
20091201|2009-07-30 12:00,30,543.75,546,543.5,545.75,616
20091201|2009-07-30 12:30,30,545,545.5,543,543.75,635
20091201|2009-07-30 13:00,30,544,545,541.75,543,983
20091201|2009-07-30 17:30,31,542.75,543.25,542.75,543.25,3
20091201|2009-07-30 18:00,31,543,544.5,542.5,543.75,21
20091201|2009-07-30 18:30,31,543.75,545.5,543.75,545.5,16
20091201|2009-07-30 19:00,31,545.25,546.75,545.25,546.75,24
20091201|2009-07-30 19:30,31,546.5,547,545,545,78
20091201|2009-07-30 20:00,31,545.25,546,545.25,546,4
20091201|2009-07-30 20:30,31,545.75,545.75,545.5,545.5,4
20091201|2009-07-30 21:00,31,545.75,545.75,545,545,37
20091201|2009-07-30 21:30,31,546,546,546,546,22
20091201|2009-07-30 22:00,31,546.25,546.5,546.25,546.5,32
20091201|2009-07-30 22:30,31,546.5,546.5,545.75,545.75,5
20091201|2009-07-30 23:00,31,546.5,546.5,546.5,546.5,3
20091201|2009-07-30 23:30,31,546.5,546.5,545.75,545.75,5
20091201|2009-07-31 00:00,31,546.25,546.5,546.25,546.5,23
20091201|2009-07-31 00:30,31,546.75,547.75,546.75,547.75,45
20091201|2009-07-31 01:00,31,547.75,548.5,547.75,548.5,85
20091201|2009-07-31 01:30,31,548.75,548.75,548.5,548.5,19
20091201|2009-07-31 02:00,31,548.5,548.5,548,548,17
20091201|2009-07-31 02:30,31,548.5,548.75,548.25,548.75,14
20091201|2009-07-31 03:00,31,548.5,548.5,548.25,548.25,15
20091201|2009-07-31 03:30,31,548.25,548.5,548.25,548.25,11
20091201|2009-07-31 04:00,31,548,548,547.75,548,16
20091201|2009-07-31 04:30,31,548.5,548.5,547.25,548,22
20091201|2009-07-31 05:00,31,548,548.5,547.75,548.5,16
20091201|2009-07-31 05:30,31,548,548.5,547.25,548.5,31
20091201|2009-07-31 06:00,31,548.5,548.5,547.25,548,17
20091201|2009-07-31 06:30,31,548,548.25,548,548.25,26
20091201|2009-07-31 07:00,31,548,548.5,548,548,100
20091201|2009-07-31 09:00,31,548.75,548.75,548.75,548.75,78
20091201|2009-07-31 09:30,31,548.75,549.75,542.5,545.25,2008
20091201|2009-07-31 10:00,31,545.25,548.5,544.5,548,558
20091201|2009-07-31 10:30,31,547.75,551.25,547.75,550.25,945
20091201|2009-07-31 11:00,31,550.25,553.5,549.25,552.25,786
20091201|2009-07-31 11:30,31,552,552.25,549.75,551.25,233
20091201|2009-07-31 12:00,31,551,551,548,548.25,311
20091201|2009-07-31 12:30,31,548.25,551.75,548,548.75,383
20091201|2009-07-31 13:00,31,548.75,557.5,548.75,556.5,2396
20091201|2009-08-02 18:00,3,558,563,556.75,562.25,708
20091201|2009-08-02 18:30,3,562,563.5,561.5,562.75,196
20091201|2009-08-02 19:00,3,562.5,563.25,562.5,563.25,82
20091201|2009-08-02 19:30,3,563,563.5,562.5,562.5,224
20091201|2009-08-02 20:00,3,563,563,562.25,563,38
20091201|2009-08-02 20:30,3,563,563,562,562.25,40
20091201|2009-08-02 21:00,3,562.25,563,562,563,16
20091201|2009-08-02 21:30,3,563,563,561.75,562,60
20091201|2009-08-02 22:00,3,562,563,562,563,71
20091201|2009-08-02 22:30,3,563,563,562.25,562.75,21
20091201|2009-08-02 23:00,3,562.25,563,562.25,562.75,23
20091201|2009-08-02 23:30,3,562,562,562,562,3
20091201|2009-08-03 00:00,3,562.25,562.75,562.25,562.75,10
20091201|2009-08-03 00:30,3,562.25,562.5,562.25,562.5,7
20091201|2009-08-03 01:00,3,562.75,563,562,562.25,40
20091201|2009-08-03 01:30,3,561.75,562,561.5,561.5,28
20091201|2009-08-03 02:00,3,561.75,563.5,561.75,563.5,73
20091201|2009-08-03 02:30,3,563.5,563.5,561.75,562,130
20091201|2009-08-03 03:00,3,561.75,561.75,560.5,560.75,172
20091201|2009-08-03 03:30,3,560.75,560.75,560,560.75,102
20091201|2009-08-03 04:00,3,560.75,561.75,560.75,561.5,128
20091201|2009-08-03 04:30,3,561.5,562.5,561,562.5,296
20091201|2009-08-03 05:00,3,562.5,563.5,562.5,563.25,130
20091201|2009-08-03 05:30,3,563.25,563.5,562.75,563,113
20091201|2009-08-03 06:00,3,563.25,563.5,562.25,563.5,177
20091201|2009-08-03 06:30,3,563.5,563.5,563.25,563.5,300
20091201|2009-08-03 07:00,3,563.25,564,562.75,563.5,922
20091201|2009-08-03 09:30,3,565,584.25,564.5,580.5,7368
20091201|2009-08-03 10:00,3,581,581,573.5,573.5,1773
20091201|2009-08-03 10:30,3,573.5,578.5,569,577,1883
20091201|2009-08-03 11:00,3,577.25,582.75,576.5,579.25,2121
20091201|2009-08-03 11:30,3,579.75,581.25,576.75,579.5,1280
20091201|2009-08-03 12:00,3,579.5,582.5,577.75,581.75,1070
20091201|2009-08-03 12:30,3,582,585,579.25,583.25,2711
20091201|2009-08-03 13:00,3,583,583.25,575.5,577.75,1340
20091201|2009-08-03 18:00,4,577,577,574,574.25,142
20091201|2009-08-03 18:30,4,574.25,574.25,571.75,572.25,76
20091201|2009-08-03 19:00,4,572.75,573.5,572.25,573.25,17
20091201|2009-08-03 19:30,4,573.25,573.25,572.75,573.25,14
20091201|2009-08-03 20:00,4,573.25,573.25,571.5,572,25
20091201|2009-08-03 20:30,4,572,572.25,571.75,572.25,16
20091201|2009-08-03 21:00,4,572.25,572.25,571.25,571.25,21
20091201|2009-08-03 21:30,4,571.25,572,571,571,28
20091201|2009-08-03 22:00,4,571.75,572,571.5,571.5,13
20091201|2009-08-03 22:30,4,571.5,571.75,571.25,571.75,11
20091201|2009-08-03 23:00,4,571.25,572,571.25,572,4
20091201|2009-08-03 23:30,4,572,572,571,571,6
20091201|2009-08-04 00:00,4,572,572,570.5,571,10
20091201|2009-08-04 00:30,4,570.5,570.75,570,570,10
20091201|2009-08-04 01:00,4,570.5,570.75,570.25,570.5,32
20091201|2009-08-04 01:30,4,571,571.25,570.75,571.25,28
20091201|2009-08-04 02:00,4,571.75,573.5,571.75,571.75,73
20091201|2009-08-04 02:30,4,570.5,573,570.25,572.25,16
20091201|2009-08-04 03:00,4,572.75,572.75,571,572.5,15
20091201|2009-08-04 03:30,4,572.75,572.75,570.5,570.75,86
20091201|2009-08-04 04:00,4,570.75,571,569.25,570,113
20091201|2009-08-04 04:30,4,570,571,569.75,570,35
20091201|2009-08-04 05:00,4,570.25,570.5,568.5,569.25,99
20091201|2009-08-04 05:30,4,569.5,570.25,569.5,570.25,42
20091201|2009-08-04 06:00,4,570.75,570.75,569.5,569.75,21
20091201|2009-08-04 06:30,4,570.25,570.25,569.25,569.5,31
20091201|2009-08-04 07:00,4,569.5,570.25,566,566.5,221
20091201|2009-08-04 09:30,4,574.5,574.75,568.5,569.5,2822
20091201|2009-08-04 10:00,4,569.25,575.75,569.25,575.75,909
20091201|2009-08-04 10:30,4,575.75,578,573.75,575,910
20091201|2009-08-04 11:00,4,575,576,573,574.25,596
20091201|2009-08-04 11:30,4,574.5,575,571,571.25,430
20091201|2009-08-04 12:00,4,571.25,572,566.5,568.5,1000
20091201|2009-08-04 12:30,4,568.5,569,566.5,566.5,684
20091201|2009-08-04 13:00,4,567,571.25,566.5,570.25,1066
20091201|2009-08-04 18:00,5,569.75,570.25,568.25,569.25,116
20091201|2009-08-04 18:30,5,570,570.5,570,570,29
20091201|2009-08-04 19:00,5,570.5,571,570.25,570.75,31
20091201|2009-08-04 19:30,5,571,572,570.5,572,47
20091201|2009-08-04 20:00,5,572,573,571.75,572.75,35
20091201|2009-08-04 20:30,5,572.75,573.5,572.75,573,84
20091201|2009-08-04 21:00,5,573,573,572.5,573,11
20091201|2009-08-04 21:30,5,573,574,573,574,45
20091201|2009-08-04 22:00,5,574.25,574.25,573.75,573.75,11
20091201|2009-08-04 22:30,5,574,574,572.25,572.25,19
20091201|2009-08-04 23:00,5,573.75,573.75,573,573,4
20091201|2009-08-04 23:30,5,572.5,573,572,572,13
20091201|2009-08-05 00:00,5,573,573,573,573,2
20091201|2009-08-05 00:30,5,572.75,572.75,571.75,571.75,25
20091201|2009-08-05 01:00,5,571.75,572.5,571.75,572.5,3
20091201|2009-08-05 01:30,5,572.5,572.5,572,572,13
20091201|2009-08-05 02:00,5,572,572,571.75,571.75,20
20091201|2009-08-05 02:30,5,572.5,572.75,572.5,572.5,5
20091201|2009-08-05 03:00,5,572,572.75,572,572.75,8
20091201|2009-08-05 03:30,5,572.75,573,572.75,573,58
20091201|2009-08-05 04:00,5,572.75,573,572.75,573,3
20091201|2009-08-05 04:30,5,573,574.25,573,574,167
20091201|2009-08-05 05:00,5,573,573.75,573,573.25,21
20091201|2009-08-05 05:30,5,573,573.75,571.25,571.75,54
20091201|2009-08-05 06:00,5,572,572.75,571.75,572.5,14
20091201|2009-08-05 06:30,5,573,573.75,573,573.5,26
20091201|2009-08-05 07:00,5,573,574,572.5,574,61
20091201|2009-08-05 09:30,5,570.25,571,565,567.25,3696
20091201|2009-08-05 10:00,5,567.25,567.5,564.25,565,1981
20091201|2009-08-05 10:30,5,565.25,565.75,560,560,4187
20091201|2009-08-05 11:00,5,560,561,557.25,559,1759
20091201|2009-08-05 11:30,5,559,559,550,552.25,2737
20091201|2009-08-05 12:00,5,552.25,556,551,555.5,1403
20091201|2009-08-05 12:30,5,555.75,555.75,552.25,553.25,1011
20091201|2009-08-05 13:00,5,553.75,558,553.75,556.75,1376
20091201|2009-08-05 18:00,6,557,557.25,555.75,557.25,48
20091201|2009-08-05 18:30,6,557.25,557.5,555,555,14
20091201|2009-08-05 19:00,6,555.5,555.75,554.5,555.75,27
20091201|2009-08-05 19:30,6,555.25,555.75,555.25,555.75,8
20091201|2009-08-05 20:00,6,555,555.75,554.5,555,18
20091201|2009-08-05 20:30,6,555,555,552,552,177
20091201|2009-08-05 21:00,6,552,552.25,551.5,551.75,90
20091201|2009-08-05 21:30,6,551.75,552,547.5,548.5,150
20091201|2009-08-05 22:00,6,547.75,550,547,550,84
20091201|2009-08-05 22:30,6,550,550,549.5,550,26
20091201|2009-08-05 23:00,6,550,550.25,549.5,550,26
20091201|2009-08-05 23:30,6,550.25,551,549.5,551,25
20091201|2009-08-06 00:00,6,549.5,551,549.5,550.75,8
20091201|2009-08-06 00:30,6,550.25,550.75,550,550.75,6
20091201|2009-08-06 01:00,6,550.75,551.5,550.75,551,14
20091201|2009-08-06 01:30,6,551.5,551.5,551.5,551.5,2
20091201|2009-08-06 02:00,6,551.5,552,551.5,551.75,20
20091201|2009-08-06 02:30,6,552,553,552,552,97
20091201|2009-08-06 03:00,6,552.5,553.75,552.5,553.75,21
20091201|2009-08-06 03:30,6,553.75,555.25,552.75,553.75,114
20091201|2009-08-06 04:00,6,554.5,554.75,553.75,553.75,47
20091201|2009-08-06 04:30,6,553.5,554.5,553,554.5,71
20091201|2009-08-06 05:00,6,554.5,554.75,552.75,553,162
20091201|2009-08-06 05:30,6,553,553,551.5,551.75,218
20091201|2009-08-06 06:00,6,551.5,551.5,549.25,550.25,85
20091201|2009-08-06 06:30,6,550.5,550.5,550,550.5,68
20091201|2009-08-06 07:00,6,550.25,550.75,550,550.75,52
20091201|2009-08-06 09:30,6,546.75,548.75,542.75,545,3007
20091201|2009-08-06 10:00,6,544.75,545,540,540.25,2140
20091201|2009-08-06 10:30,6,540,540.25,535.25,537.5,1975
20091201|2009-08-06 11:00,6,537.5,538.75,536,536.5,864
20091201|2009-08-06 11:30,6,536,537,534.75,535.75,1055
20091201|2009-08-06 12:00,6,535.75,536,533.75,534,934
20091201|2009-08-06 12:30,6,534,537.5,533.5,537.5,956
20091201|2009-08-06 13:00,6,537.5,537.5,527.5,527.75,2358
20091201|2009-08-06 18:00,7,529,529.75,527.5,528,365
20091201|2009-08-06 18:30,7,528,529.25,527.25,528,136
20091201|2009-08-06 19:00,7,528.25,529,528,528,66
20091201|2009-08-06 19:30,7,528,529.5,527.75,528.5,75
20091201|2009-08-06 20:00,7,528,530.5,528,530.5,62
20091201|2009-08-06 20:30,7,530.25,530.25,529,529,9
20091201|2009-08-06 21:00,7,529,530.25,529,529.25,12
20091201|2009-08-06 21:30,7,529.25,530.5,529.25,530.5,35
20091201|2009-08-06 22:00,7,530.5,531.25,530.25,530.25,32
20091201|2009-08-06 22:30,7,531,531,530.25,530.25,5
20091201|2009-08-06 23:00,7,530.5,530.75,530.5,530.75,3
20091201|2009-08-06 23:30,7,530.5,531,530.25,530.25,10
20091201|2009-08-07 00:00,7,530.25,531.75,530.25,531.75,21
20091201|2009-08-07 00:30,7,530.75,532.25,530.75,531.75,9
20091201|2009-08-07 01:00,7,531.75,531.75,530.25,531,35
20091201|2009-08-07 01:30,7,530.25,531.5,529.25,530,77
20091201|2009-08-07 02:00,7,529.25,530,529.25,530,181
20091201|2009-08-07 02:30,7,529.25,532,529.25,530.5,126
20091201|2009-08-07 03:00,7,530.75,531,530.5,530.5,88
20091201|2009-08-07 03:30,7,530.5,531,529.5,530,134
20091201|2009-08-07 04:00,7,530,530.25,530,530.25,12
20091201|2009-08-07 04:30,7,530,530.25,529.5,530.25,96
20091201|2009-08-07 05:00,7,530.25,530.5,529.25,529.25,205
20091201|2009-08-07 05:30,7,529,529.5,528.75,529.25,137
20091201|2009-08-07 06:00,7,529,530,529,529.25,134
20091201|2009-08-07 06:30,7,529.5,530,529,529.75,88
20091201|2009-08-07 07:00,7,529.25,529.5,529,529,95
20091201|2009-08-07 09:30,7,527.75,530.75,522.75,527.5,5267
20091201|2009-08-07 10:00,7,527.75,528,525,526.25,1719
20091201|2009-08-07 10:30,7,526.25,528,525,525,1308
20091201|2009-08-07 11:00,7,525,527.75,524.5,527,821
20091201|2009-08-07 11:30,7,527,527.25,523,524,559
20091201|2009-08-07 12:00,7,524,525.25,522,523.75,1072
20091201|2009-08-07 12:30,7,523.75,524.75,520.25,521.25,1202
20091201|2009-08-07 13:00,7,521.25,522.5,515.5,516.75,1780
20091201|2009-08-09 18:00,10,515.5,516.75,512,516.25,361
20091201|2009-08-09 18:30,10,516.75,520,516,516.25,188
20091201|2009-08-09 19:00,10,515.75,516.5,514.75,515.5,59
20091201|2009-08-09 19:30,10,515.75,518,514.5,518,40
20091201|2009-08-09 20:00,10,517.5,520,517.5,520,37
20091201|2009-08-09 20:30,10,520.75,520.75,518.75,520,34
20091201|2009-08-09 21:00,10,519.75,520,516.75,517.5,21
20091201|2009-08-09 21:30,10,517.5,517.75,517.5,517.75,5
20091201|2009-08-09 22:00,10,517.5,517.5,516,516.5,15
20091201|2009-08-09 22:30,10,516.25,517.75,516.25,517.75,11
20091201|2009-08-09 23:00,10,516.25,518.75,516.25,518.75,15
20091201|2009-08-09 23:30,10,517.75,520,517.75,520,18
20091201|2009-08-10 00:00,10,520.25,520.25,518.75,519.5,4
20091201|2009-08-10 00:30,10,520.5,520.75,519,519,5
20091201|2009-08-10 01:00,10,519.75,519.75,518.5,518.5,8
20091201|2009-08-10 01:30,10,518.5,518.5,518.5,518.5,15
20091201|2009-08-10 02:00,10,518.25,519,516,516,66
20091201|2009-08-10 02:30,10,515.75,516,515.5,515.5,35
20091201|2009-08-10 03:00,10,516,516,515.5,515.5,4
20091201|2009-08-10 03:30,10,515.5,515.75,513,513,128
20091201|2009-08-10 04:00,10,514,514.5,512.75,514.25,46
20091201|2009-08-10 04:30,10,515,515,514.75,514.75,20
20091201|2009-08-10 05:00,10,514.5,514.5,514,514,43
20091201|2009-08-10 05:30,10,514.5,517.5,514.25,517.5,34
20091201|2009-08-10 06:00,10,516.75,516.75,516,516.5,40
20091201|2009-08-10 06:30,10,517,517,517,517,1
20091201|2009-08-10 07:00,10,516.5,516.5,515.5,516.5,27
20091201|2009-08-10 09:30,10,517.25,526,514.5,521,4936
20091201|2009-08-10 10:00,10,521,524.75,520.25,524.75,984
20091201|2009-08-10 10:30,10,524.25,524.5,523,523.75,424
20091201|2009-08-10 11:00,10,523.5,524.75,521.75,524.5,1010
20091201|2009-08-10 11:30,10,524.25,526.75,522.5,523.5,818
20091201|2009-08-10 12:00,10,523,525.25,520,521.25,618
20091201|2009-08-10 12:30,10,521,521.75,518.5,520,592
20091201|2009-08-10 13:00,10,520,521.25,519,520.75,937
20091201|2009-08-10 18:00,11,520,522,520,520.5,78
20091201|2009-08-10 18:30,11,521.75,522,521,521,16
20091201|2009-08-10 19:00,11,521,521,520.75,520.75,4
20091201|2009-08-10 19:30,11,521,522,521,522,10
20091201|2009-08-10 20:00,11,522,522.5,522,522.5,75
20091201|2009-08-10 20:30,11,522.25,524,522.25,523.75,65
20091201|2009-08-10 21:00,11,522.75,523.25,522,523.25,8
20091201|2009-08-10 21:30,11,522.75,523,522.75,522.75,4
20091201|2009-08-10 22:00,11,523,523.5,523,523,5
20091201|2009-08-10 22:30,11,524,524.5,524,524.5,8
20091201|2009-08-10 23:00,11,524.5,525,524,524.5,4
20091201|2009-08-10 23:30,11,524,524,523,523,2
20091201|2009-08-11 00:00,11,523.75,523.75,522.25,522.25,8
20091201|2009-08-11 00:30,11,522.75,522.75,522,522,11
20091201|2009-08-11 01:00,11,521.25,522.25,520.75,522,42
20091201|2009-08-11 01:30,11,522,522.5,521.75,522.25,31
20091201|2009-08-11 02:00,11,522.5,523.25,522.25,523.25,19
20091201|2009-08-11 02:30,11,523,523.25,523,523.25,5
20091201|2009-08-11 03:00,11,523.25,523.25,522.5,523.25,4
20091201|2009-08-11 03:30,11,523,523,523,523,1
20091201|2009-08-11 04:00,11,523,523,522.25,522.25,16
20091201|2009-08-11 04:30,11,523,523.5,522.5,523,27
20091201|2009-08-11 05:00,11,523.5,525.25,523,525,56
20091201|2009-08-11 05:30,11,525,525,523.25,524.5,43
20091201|2009-08-11 06:00,11,524.75,525.25,524.75,525,10
20091201|2009-08-11 06:30,11,524.75,525,524,525,58
20091201|2009-08-11 07:00,11,524,524.5,523.5,524.5,4
20091201|2009-08-11 09:30,11,521,523,516.5,518,2779
20091201|2009-08-11 10:00,11,518,519.5,516,516.5,1257
20091201|2009-08-11 10:30,11,516.75,517.75,515.25,515.5,1099
20091201|2009-08-11 11:00,11,515.5,517.25,514,516.25,1256
20091201|2009-08-11 11:30,11,516.25,517,514.75,515.5,335
20091201|2009-08-11 12:00,11,516,517.25,514.5,515.75,325
20091201|2009-08-11 12:30,11,515.75,516.75,514,515.25,622
20091201|2009-08-11 13:00,11,515.25,515.25,510.75,512.75,2231
20091201|2009-08-11 18:00,12,513.25,513.75,512.5,512.5,85
20091201|2009-08-11 18:30,12,512.75,513.75,512.5,513,18
20091201|2009-08-11 19:00,12,512.75,512.75,512,512.5,31
20091201|2009-08-11 19:30,12,511,512.75,511,512.5,8
20091201|2009-08-11 20:00,12,512.5,512.5,511.75,512,21
20091201|2009-08-11 20:30,12,512.5,512.5,512.5,512.5,4
20091201|2009-08-11 21:00,12,512,512.5,512,512,14
20091201|2009-08-11 21:30,12,512,513.75,512,513.75,15
20091201|2009-08-11 22:00,12,512.25,513,512.25,512.25,24
20091201|2009-08-11 23:30,12,512.25,512.5,512.25,512.5,6
20091201|2009-08-12 00:30,12,512.25,512.5,512,512.5,62
20091201|2009-08-12 01:00,12,512.5,512.5,512.25,512.25,30
20091201|2009-08-12 01:30,12,512.5,512.5,512,512,34
20091201|2009-08-12 02:00,12,512,513,512,512,114
20091201|2009-08-12 02:30,12,513,513,509.5,510,166
20091201|2009-08-12 03:00,12,509.5,509.5,506,506.5,253
20091201|2009-08-12 03:30,12,506.5,508.25,506.5,507.5,138
20091201|2009-08-12 04:00,12,507.25,510.5,507,510.5,151
20091201|2009-08-12 04:30,12,510,510.5,509.75,510.5,29
20091201|2009-08-12 05:00,12,510.5,511.75,507,507,189
20091201|2009-08-12 05:30,12,508,510,508,509.5,86
20091201|2009-08-12 06:00,12,509.5,509.5,509.25,509.25,40
20091201|2009-08-12 06:30,12,509.25,510,508,508.5,67
20091201|2009-08-12 07:00,12,508.5,509.5,508.5,509,120
20091201|2009-08-12 09:30,12,508.75,509.5,504,508,4752
20091201|2009-08-12 10:00,12,507.75,509.25,503.75,506.5,2629
20091201|2009-08-12 10:30,12,507,510.5,503.5,509,1783
20091201|2009-08-12 11:00,12,509.75,515,506.5,514,2007
20091201|2009-08-12 11:30,12,514.25,517,511.5,514.5,1125
20091201|2009-08-12 12:00,12,514.75,516.5,513.25,516.5,648
20091201|2009-08-12 12:30,12,516.5,518,514.75,515.5,960
20091201|2009-08-12 13:00,12,515.25,518.5,513.25,518,1340
20091201|2009-08-12 18:00,13,514,516.5,514,516.5,75
20091201|2009-08-12 18:30,13,516.5,517.5,515.5,515.5,31
20091201|2009-08-12 19:00,13,515.5,516,515.5,515.5,29
20091201|2009-08-12 19:30,13,515.25,517.5,515,517.5,57
20091201|2009-08-12 20:00,13,516.75,517,516,517,3
20091201|2009-08-12 20:30,13,517,517,515,515,39
20091201|2009-08-12 21:00,13,516,517.5,516,517.5,20
20091201|2009-08-12 21:30,13,517.5,518,517.25,517.5,33
20091201|2009-08-12 22:00,13,517.25,517.25,517.25,517.25,17
20091201|2009-08-12 22:30,13,517.25,517.25,517.25,517.25,1
20091201|2009-08-12 23:00,13,517.25,517.5,517.25,517.5,11
20091201|2009-08-12 23:30,13,518,518,516.5,516.75,28
20091201|2009-08-13 00:00,13,516.75,517.25,516.75,516.75,33
20091201|2009-08-13 00:30,13,517.5,517.5,516.75,516.75,6
20091201|2009-08-13 01:00,13,517.5,518.5,517.5,518.5,28
20091201|2009-08-13 01:30,13,518.5,518.5,516.5,518.25,32
20091201|2009-08-13 02:00,13,517.75,518,517,518,11
20091201|2009-08-13 02:30,13,517.5,518.75,517.25,518,83
20091201|2009-08-13 03:00,13,518,519,518,518.75,54
20091201|2009-08-13 03:30,13,518.75,518.75,517.5,517.5,58
20091201|2009-08-13 04:00,13,518.25,521.75,517.25,519.75,239
20091201|2009-08-13 04:30,13,520.5,523,519.75,523,152
20091201|2009-08-13 05:00,13,522.75,524,520.75,522,132
20091201|2009-08-13 05:30,13,522,523,521.75,523,32
20091201|2009-08-13 06:00,13,522.5,523,522,522.5,52
20091201|2009-08-13 06:30,13,522,523,521.25,522.25,113
20091201|2009-08-13 07:00,13,522.5,523,521.25,522.5,41
20091201|2009-08-13 09:30,13,515.5,519.5,511.75,515.75,5412
20091201|2009-08-13 10:00,13,516,516.5,507.5,510,2232
20091201|2009-08-13 10:30,13,510.25,513,509.5,511,1113
20091201|2009-08-13 11:00,13,511.5,512.25,509,509.75,958
20091201|2009-08-13 11:30,13,509.5,512.25,509,511,843
20091201|2009-08-13 12:00,13,511.75,514.25,511,511.75,340
20091201|2009-08-13 12:30,13,511.5,512.75,510.25,511.5,484
20091201|2009-08-13 13:00,13,511.25,511.5,508.75,509.75,1341
20091201|2009-08-13 18:00,14,509.5,510.75,509.25,510.25,62
20091201|2009-08-13 18:30,14,510.5,511.5,509.25,509.25,20
20091201|2009-08-13 19:00,14,510,510.5,509.5,510.5,6
20091201|2009-08-13 19:30,14,510,510.25,510,510.25,3
20091201|2009-08-13 20:00,14,510.5,510.5,509.75,509.75,10
20091201|2009-08-13 20:30,14,509.25,511.25,509.25,511,18
20091201|2009-08-13 21:30,14,509.75,511,509.75,511,23
20091201|2009-08-13 22:00,14,510,510.5,507.75,508,71
20091201|2009-08-13 22:30,14,507.5,508.25,506.75,506.75,101
20091201|2009-08-13 23:00,14,506.75,507.75,506.5,507.75,23
20091201|2009-08-13 23:30,14,507.75,508.75,507.5,508.75,56
20091201|2009-08-14 00:00,14,507.75,508.75,507.75,508.75,8
20091201|2009-08-14 00:30,14,508.75,509.25,508,509.25,35
20091201|2009-08-14 01:00,14,510.5,510.75,508.5,509,16
20091201|2009-08-14 01:30,14,509,509,509,509,6
20091201|2009-08-14 02:00,14,508.75,511,508.5,510,26
20091201|2009-08-14 02:30,14,510,510,508.75,508.75,32
20091201|2009-08-14 03:00,14,509,510.25,509,510.25,77
20091201|2009-08-14 03:30,14,510.25,510.75,509.5,510.75,83
20091201|2009-08-14 04:00,14,510.5,511.25,510,510,39
20091201|2009-08-14 04:30,14,510,510.25,508.75,508.75,105
20091201|2009-08-14 05:00,14,509,509,505.25,506.25,143
20091201|2009-08-14 05:30,14,505.75,506.25,505.5,505.5,38
20091201|2009-08-14 06:00,14,506.5,506.5,505.5,506,28
20091201|2009-08-14 06:30,14,505.5,506.25,505.5,506.25,93
20091201|2009-08-14 07:00,14,506.25,506.75,506.25,506.5,19
20091201|2009-08-14 09:30,14,503.5,510.75,501.25,510,4966
20091201|2009-08-14 10:00,14,509.75,512.5,508.25,508.5,2599
20091201|2009-08-14 10:30,14,508.5,510.5,508,510.25,1189
20091201|2009-08-14 11:00,14,510.25,512,509.25,511.25,975
20091201|2009-08-14 11:30,14,511,514.25,510.5,512,1134
20091201|2009-08-14 12:00,14,511.75,512.25,510.5,511.5,705
20091201|2009-08-14 12:30,14,511.25,511.5,508,508.75,1112
20091201|2009-08-14 13:00,14,508.5,510.5,507.5,508.75,1713
20091201|2009-08-16 18:00,17,508.75,508.75,504.5,505.75,159
20091201|2009-08-16 18:30,17,506,507,505.75,507,33
20091201|2009-08-16 19:00,17,507,508,506.25,506.25,20
20091201|2009-08-16 19:30,17,507,507,505.75,505.75,38
20091201|2009-08-16 20:00,17,505.75,508,505.25,507,78
20091201|2009-08-16 20:30,17,507.75,508.25,506,507.5,28
20091201|2009-08-16 21:00,17,508.25,508.25,506.75,507.25,23
20091201|2009-08-16 21:30,17,507.25,508,506.5,506.5,10
20091201|2009-08-16 22:00,17,507,507.5,507,507.5,13
20091201|2009-08-16 22:30,17,507.5,507.75,507.5,507.5,4
20091201|2009-08-16 23:00,17,507.5,507.5,507.5,507.5,4
20091201|2009-08-16 23:30,17,507,507,506,506,17
20091201|2009-08-17 00:00,17,506.25,506.25,506.25,506.25,1
20091201|2009-08-17 00:30,17,506.5,506.5,506.5,506.5,2
20091201|2009-08-17 01:00,17,506,506,505.5,505.5,8
20091201|2009-08-17 01:30,17,506,506,505.75,505.75,39
20091201|2009-08-17 02:00,17,505.75,506,505.25,506,35
20091201|2009-08-17 02:30,17,505.75,507,505.75,507,22
20091201|2009-08-17 03:00,17,507,507,503.5,503.75,133
20091201|2009-08-17 03:30,17,503.75,503.75,501,501.5,237
20091201|2009-08-17 04:00,17,501.25,502,499.5,499.5,344
20091201|2009-08-17 04:30,17,499.75,500,499.5,499.75,162
20091201|2009-08-17 05:00,17,499.75,500.25,499.25,499.25,146
20091201|2009-08-17 05:30,17,499.25,499.75,499,499,186
20091201|2009-08-17 06:00,17,499.25,499.5,498.75,498.75,60
20091201|2009-08-17 06:30,17,498.75,499.25,498.5,499,153
20091201|2009-08-17 07:00,17,499.25,499.75,499,499.25,110
20091201|2009-08-17 09:30,17,500,500,496,499,4124
20091201|2009-08-17 10:00,17,499,499.25,495.5,496.5,1713
20091201|2009-08-17 10:30,17,496.25,496.5,492.5,495.5,3006
20091201|2009-08-17 11:00,17,495.75,496,494.75,495.25,1181
20091201|2009-08-17 11:30,17,495.5,498,495.25,497.75,1000
20091201|2009-08-17 12:00,17,497.5,499,496.75,499,804
20091201|2009-08-17 12:30,17,499,499.5,497,497,927
20091201|2009-08-17 13:00,17,497,501.75,497,499.25,2439
20091201|2009-08-17 18:00,18,498.75,501,498.5,500,261
20091201|2009-08-17 18:30,18,500,500.25,499.25,500.25,48
20091201|2009-08-17 19:00,18,500.25,500.5,500,500.5,24
20091201|2009-08-17 19:30,18,500.25,501,500,500.5,17
20091201|2009-08-17 20:00,18,500.25,500.5,499.75,499.75,20
20091201|2009-08-17 20:30,18,499.5,501.75,499.25,501.75,55
20091201|2009-08-17 21:00,18,501.75,502.75,501,502.75,50
20091201|2009-08-17 21:30,18,501.5,502,501,502,21
20091201|2009-08-17 22:00,18,502,502,501.25,501.75,7
20091201|2009-08-17 22:30,18,501,502.25,500.25,502.25,28
20091201|2009-08-17 23:00,18,501,501.25,501,501.25,2
20091201|2009-08-17 23:30,18,501,501,501,501,2
20091201|2009-08-18 00:00,18,502.25,506.5,502.25,503.75,229
20091201|2009-08-18 00:30,18,504.75,504.75,503.25,503.25,14
20091201|2009-08-18 01:00,18,504,504,503.25,504,17
20091201|2009-08-18 01:30,18,503.5,503.5,502.75,502.75,75
20091201|2009-08-18 02:00,18,503,503.5,503,503.5,89
20091201|2009-08-18 02:30,18,502.75,503,502.5,502.75,39
20091201|2009-08-18 03:00,18,502.75,502.75,501,501.5,143
20091201|2009-08-18 03:30,18,501.5,501.5,500,500.5,104
20091201|2009-08-18 04:00,18,500.5,501.25,500.5,501,27
20091201|2009-08-18 04:30,18,500.75,500.75,499.5,500.5,74
20091201|2009-08-18 05:00,18,501,501,500.25,500.25,65
20091201|2009-08-18 05:30,18,500.25,500.5,499,499.25,125
20091201|2009-08-18 06:00,18,499.5,499.5,497.75,498,91
20091201|2009-08-18 06:30,18,498.25,498.25,496,496.75,178
20091201|2009-08-18 07:00,18,497,497,495.75,496.25,136
20091201|2009-08-18 09:30,18,496.25,501.25,496.25,501,3417
20091201|2009-08-18 10:00,18,500.75,501.25,498.75,499,1634
20091201|2009-08-18 10:30,18,499.25,500,497.25,498.25,1105
20091201|2009-08-18 11:00,18,498,500.5,498,498.25,1027
20091201|2009-08-18 11:30,18,498.25,499.25,498,498.25,505
20091201|2009-08-18 12:00,18,498.25,499,497,498,1090
20091201|2009-08-18 12:30,18,498.25,498.25,496.5,497.5,673
20091201|2009-08-18 13:00,18,497.5,499.5,497,497.5,1936
20091201|2009-08-18 18:00,19,501,502.25,499.5,500.75,271
20091201|2009-08-18 18:30,19,501,502,501,501.75,34
20091201|2009-08-18 19:00,19,502.25,503,502.25,502.25,29
20091201|2009-08-18 19:30,19,502,502.25,501.5,502.25,10
20091201|2009-08-18 20:00,19,501.5,502.75,501.5,502.75,164
20091201|2009-08-18 20:30,19,502.5,502.5,502,502,10
20091201|2009-08-18 21:00,19,502.5,504.25,502.5,503.5,362
20091201|2009-08-18 21:30,19,503.5,503.5,501.25,501.25,48
20091201|2009-08-18 22:00,19,501.5,503,500.25,500.25,45
20091201|2009-08-18 22:30,19,501.25,501.5,500,500.25,34
20091201|2009-08-18 23:00,19,500.75,500.75,500,500,3
20091201|2009-08-18 23:30,19,500,501.25,500,501,8
20091201|2009-08-19 00:00,19,501,501.25,500.25,500.75,8
20091201|2009-08-19 00:30,19,500.25,500.25,497.5,499,52
20091201|2009-08-19 01:00,19,498,498.5,496.75,496.75,27
20091201|2009-08-19 01:30,19,496.5,496.5,495,496,264
20091201|2009-08-19 02:00,19,496,497.5,494.5,496,183
20091201|2009-08-19 02:30,19,496,496,494,494.75,67
20091201|2009-08-19 03:00,19,494.75,494.75,493.25,494.25,52
20091201|2009-08-19 03:30,19,494.25,495.75,494.25,495.5,8
20091201|2009-08-19 04:00,19,495.75,496.75,495.25,496,80
20091201|2009-08-19 04:30,19,495.5,497.75,495.5,497.5,130
20091201|2009-08-19 05:00,19,497.5,498,497.25,497.5,84
20091201|2009-08-19 05:30,19,497.5,498,497,497,48
20091201|2009-08-19 06:00,19,497.5,497.75,497.25,497.5,64
20091201|2009-08-19 06:30,19,497.5,498,497,497,196
20091201|2009-08-19 07:00,19,496.75,497.25,496.5,497.25,88
20091201|2009-08-19 09:30,19,499.25,501.75,497.5,501,4167
20091201|2009-08-19 10:00,19,501,502,499.75,500.5,1442
20091201|2009-08-19 10:30,19,500.5,502.25,498.5,502,1016
20091201|2009-08-19 11:00,19,501.75,508,501,506.25,4419
20091201|2009-08-19 11:30,19,506.25,506.75,495,497,3554
20091201|2009-08-19 12:00,19,496.75,498.5,485.75,487.5,8105
20091201|2009-08-19 12:30,19,487.25,491,485.5,490.25,3970
20091201|2009-08-19 13:00,19,490,494.25,489.75,494,3774
20091201|2009-08-19 18:00,20,494.75,495,490.5,491.5,490
20091201|2009-08-19 18:30,20,491.25,491.75,490,491,84
20091201|2009-08-19 19:00,20,491.5,491.5,489.5,490,51
20091201|2009-08-19 19:30,20,491,491.25,490,491.25,16
20091201|2009-08-19 20:00,20,490.5,490.5,489.5,489.5,46
20091201|2009-08-19 20:30,20,490,491,489.75,490,27
20091201|2009-08-19 21:00,20,489.75,490.75,489.75,490.25,15
20091201|2009-08-19 21:30,20,490,490.5,490,490,43
20091201|2009-08-19 22:00,20,490,490.75,490,490.75,7
20091201|2009-08-19 22:30,20,490.75,491,490,490,21
20091201|2009-08-19 23:00,20,490,490.75,490,490.75,19
20091201|2009-08-19 23:30,20,491,491.25,490,490,22
20091201|2009-08-20 00:00,20,491,491,491,491,7
20091201|2009-08-20 00:30,20,491.5,491.5,491.5,491.5,4
20091201|2009-08-20 01:00,20,491.75,492.5,491.75,492.25,23
20091201|2009-08-20 01:30,20,492.25,492.5,492.25,492.5,10
20091201|2009-08-20 02:00,20,492.5,492.5,492,492.5,89
20091201|2009-08-20 02:30,20,492.5,494,492,493.5,97
20091201|2009-08-20 03:00,20,494,495.25,493.75,495,146
20091201|2009-08-20 03:30,20,495,498.25,494.5,498.25,173
20091201|2009-08-20 04:00,20,497.75,498,495.5,496,187
20091201|2009-08-20 04:30,20,496,496.5,495.5,496.25,29
20091201|2009-08-20 05:00,20,496.5,497,495.5,496.25,67
20091201|2009-08-20 05:30,20,496,496.25,494.75,495.75,62
20091201|2009-08-20 06:00,20,495.5,495.5,494.75,495,63
20091201|2009-08-20 06:30,20,494.75,496.25,494.75,496,121
20091201|2009-08-20 07:00,20,495,495,493.5,494.25,102
20091201|2009-08-20 09:30,20,494,495.75,491.25,494.25,4087
20091201|2009-08-20 10:00,20,494.25,495,492.75,493.75,1447
20091201|2009-08-20 10:30,20,494,498.75,493.25,497.75,1866
20091201|2009-08-20 11:00,20,498,498.25,494,495.5,1130
20091201|2009-08-20 11:30,20,495.5,498,495.5,496.5,729
20091201|2009-08-20 12:00,20,496.5,496.75,494.25,495.5,651
20091201|2009-08-20 12:30,20,495.5,496.75,494.5,494.75,1537
20091201|2009-08-20 13:00,20,494.5,498,493.5,497.25,1530
20091201|2009-08-20 18:00,21,496.5,497.5,496,496.75,93
20091201|2009-08-20 18:30,21,497,497,496.75,496.75,36
20091201|2009-08-20 19:00,21,497,497,496,496,21
20091201|2009-08-20 19:30,21,496,496.75,494.5,495.5,55
20091201|2009-08-20 20:00,21,495.5,496.5,493.25,496.5,38
20091201|2009-08-20 20:30,21,495.75,496,494.25,496,7
20091201|2009-08-20 21:00,21,496,496,496,496,1
20091201|2009-08-20 21:30,21,496,496.25,496,496,8
20091201|2009-08-20 22:00,21,496,497.25,496,497.25,37
20091201|2009-08-20 22:30,21,496.5,498.75,496,496.5,119
20091201|2009-08-20 23:00,21,496.75,497,496,496,56
20091201|2009-08-20 23:30,21,496,496,496,496,5
20091201|2009-08-21 00:00,21,496,496.5,496,496,20
20091201|2009-08-21 00:30,21,496,496,496,496,21
20091201|2009-08-21 01:00,21,496,496,496,496,1
20091201|2009-08-21 01:30,21,496,496.25,496,496.25,2
20091201|2009-08-21 02:00,21,496,496.5,495,495.5,64
20091201|2009-08-21 02:30,21,496,496.75,495.25,495.5,42
20091201|2009-08-21 03:00,21,495,496,494,496,54
20091201|2009-08-21 03:30,21,495.5,496.5,495,495.75,36
20091201|2009-08-21 04:00,21,495.75,497,495,495.75,58
20091201|2009-08-21 04:30,21,496.5,497.5,496.5,496.5,17
20091201|2009-08-21 05:00,21,496.5,497.5,496.5,497.5,57
20091201|2009-08-21 05:30,21,497.5,499.5,496.75,498,108
20091201|2009-08-21 06:00,21,498.25,498.75,497.5,498,59
20091201|2009-08-21 06:30,21,498,501.5,497.5,500.5,312
20091201|2009-08-21 07:00,21,500,500.5,499,499.25,116
20091201|2009-08-21 09:30,21,503,503,492.25,493.75,5656
20091201|2009-08-21 10:00,21,493.75,495.5,493,493,1485
20091201|2009-08-21 10:30,21,493.25,494.5,491.5,491.5,1002
20091201|2009-08-21 11:00,21,491.5,491.5,487,488.25,2332
20091201|2009-08-21 11:30,21,488.25,489,485.75,486.5,2073
20091201|2009-08-21 12:00,21,486.75,490.5,486,489.5,1176
20091201|2009-08-21 12:30,21,489.25,491.5,487.75,488,838
20091201|2009-08-21 13:00,21,488,489.25,486.5,486.5,1974
20091201|2009-08-23 18:00,24,489.25,489.25,486,486.25,230
20091201|2009-08-23 18:30,24,486,489,486,489,74
20091201|2009-08-23 19:00,24,489.25,489.25,487.75,487.75,9
20091201|2009-08-23 19:30,24,487.5,490.5,487.5,490.25,77
20091201|2009-08-23 20:00,24,489.25,490.75,489.25,490.25,66
20091201|2009-08-23 20:30,24,490.25,490.25,489.25,489.75,26
20091201|2009-08-23 21:00,24,490.25,491,489.25,489.5,47
20091201|2009-08-23 21:30,24,489.75,490.75,489.75,490.75,25
20091201|2009-08-23 22:00,24,490.5,490.75,490,490.25,5
20091201|2009-08-23 22:30,24,490,490.75,489.5,489.5,10
20091201|2009-08-23 23:00,24,490.25,490.5,489.5,489.5,6
20091201|2009-08-24 00:00,24,490.25,490.25,490,490,4
20091201|2009-08-24 00:30,24,490,490.75,490,490,23
20091201|2009-08-24 01:00,24,490,490.75,490,490,3
20091201|2009-08-24 01:30,24,490,490.5,490,490,25
20091201|2009-08-24 02:00,24,490,490.5,489,490.5,71
20091201|2009-08-24 02:30,24,490.75,491,490.75,491,62
20091201|2009-08-24 03:00,24,491,491.25,491,491,31
20091201|2009-08-24 03:30,24,491,491.25,489,490,112
20091201|2009-08-24 04:00,24,490.75,490.75,489,490.25,42
20091201|2009-08-24 04:30,24,490.25,491.25,490,491.25,79
20091201|2009-08-24 05:00,24,490.75,491,490,490.5,68
20091201|2009-08-24 05:30,24,490.25,490.5,488.25,490,110
20091201|2009-08-24 06:00,24,489.25,489.75,488.75,488.75,8
20091201|2009-08-24 06:30,24,489,489.75,488.5,489.75,37
20091201|2009-08-24 07:00,24,489.25,489.25,488.5,489,37
20091201|2009-08-24 09:30,24,491,497.5,490,493.25,6664
20091201|2009-08-24 10:00,24,493.25,496.25,493.25,496,1776
20091201|2009-08-24 10:30,24,496,497.75,493.5,494.25,2010
20091201|2009-08-24 11:00,24,494,495.25,492.75,495.25,1510
20091201|2009-08-24 11:30,24,495.25,497.25,494.5,495.75,1841
20091201|2009-08-24 12:00,24,496,498,494.25,497.25,2803
20091201|2009-08-24 12:30,24,497.25,498,495.75,497.75,1578
20091201|2009-08-24 13:00,24,498,500,497,499,3325
20091201|2009-08-24 18:00,25,497.75,499,497,497.75,193
20091201|2009-08-24 18:30,25,497.5,497.75,496.75,497,33
20091201|2009-08-24 19:00,25,497.25,497.5,496.75,497,21
20091201|2009-08-24 19:30,25,497,497.25,497,497,21
20091201|2009-08-24 20:00,25,497.25,497.5,496.75,497.5,36
20091201|2009-08-24 20:30,25,497,497,497,497,3
20091201|2009-08-24 21:00,25,496.5,497,496.25,497,13
20091201|2009-08-24 21:30,25,496.75,496.75,496.75,496.75,1
20091201|2009-08-24 22:00,25,496.75,496.75,496,496,25
20091201|2009-08-24 22:30,25,496,496,495.75,496,9
20091201|2009-08-24 23:00,25,496,496.75,496,496.75,10
20091201|2009-08-24 23:30,25,496.75,497,496.75,496.75,19
20091201|2009-08-25 00:00,25,497,497,496.5,497,37
20091201|2009-08-25 00:30,25,497,497.25,497,497.25,70
20091201|2009-08-25 01:00,25,497.5,497.5,497,497,16
20091201|2009-08-25 01:30,25,497.25,497.25,496,497.25,32
20091201|2009-08-25 02:00,25,497.5,497.75,496.25,497,60
20091201|2009-08-25 02:30,25,497,497.5,495.75,496.75,114
20091201|2009-08-25 03:00,25,496.75,497.25,496.75,497,75
20091201|2009-08-25 03:30,25,496.5,497.5,495.75,497.5,126
20091201|2009-08-25 04:00,25,497.5,498.25,496.75,497.75,145
20091201|2009-08-25 04:30,25,498,498,496.75,497.25,36
20091201|2009-08-25 05:00,25,497.5,497.75,497.5,497.5,31
20091201|2009-08-25 05:30,25,497.5,498,496.75,496.75,30
20091201|2009-08-25 06:00,25,497.5,498.75,497.25,498,105
20091201|2009-08-25 06:30,25,498,498.75,498,498.75,50
20091201|2009-08-25 07:00,25,498.5,499.25,498.25,499.25,136
20091201|2009-08-25 09:30,25,497.5,512.75,497.25,508.5,10374
20091201|2009-08-25 10:00,25,508.5,516.5,508.25,513,5824
20091201|2009-08-25 10:30,25,513,514,507.75,509,2544
20091201|2009-08-25 11:00,25,509,510.75,508.5,509.75,1330
20091201|2009-08-25 11:30,25,509.75,510.5,502.5,502.75,2313
20091201|2009-08-25 12:00,25,502.5,503.75,496.75,499,3085
20091201|2009-08-25 12:30,25,499,500.5,494,495,2911
20091201|2009-08-25 13:00,25,495,502.5,494.5,497.5,2975
20091201|2009-08-25 18:00,26,499,499.5,497,499.5,146
20091201|2009-08-25 18:30,26,499,499.5,499,499,48
20091201|2009-08-25 19:00,26,499.5,500.25,499.25,500,33
20091201|2009-08-25 19:30,26,500,501,499.75,500.5,18
20091201|2009-08-25 20:00,26,500.25,501,499.5,500,30
20091201|2009-08-25 20:30,26,501,501.5,500.25,500.25,20
20091201|2009-08-25 21:00,26,501,502,501,501.25,7
20091201|2009-08-25 21:30,26,501,501.75,500.5,501.75,30
20091201|2009-08-25 22:00,26,501.5,502,501.5,501.75,16
20091201|2009-08-25 22:30,26,501.5,502.5,501.5,502.5,27
20091201|2009-08-25 23:00,26,502.25,502.5,501.25,502.5,4
20091201|2009-08-25 23:30,26,502.25,502.5,502,502,11
20091201|2009-08-26 00:00,26,501.5,501.5,501,501,4
20091201|2009-08-26 00:30,26,501.5,501.5,501,501,19
20091201|2009-08-26 01:00,26,501,502,501,501,21
20091201|2009-08-26 01:30,26,501.75,501.75,501,501,12
20091201|2009-08-26 02:00,26,501,503.75,501,503.5,80
20091201|2009-08-26 02:30,26,503.25,503.75,503,503.5,36
20091201|2009-08-26 03:00,26,503,503.75,503,503.75,8
20091201|2009-08-26 03:30,26,503.5,503.75,502,502,135
20091201|2009-08-26 04:00,26,502.5,502.75,500.5,501.5,23
20091201|2009-08-26 04:30,26,501.5,501.75,500.75,501.75,51
20091201|2009-08-26 05:00,26,501.75,502.25,500.75,501.75,136
20091201|2009-08-26 05:30,26,501.75,503.5,501.75,502.5,340
20091201|2009-08-26 06:00,26,502.75,503.75,502.75,503,185
20091201|2009-08-26 06:30,26,503.25,503.25,501.5,501.5,85
20091201|2009-08-26 07:00,26,502,502.25,499.25,499.5,112
20091201|2009-08-26 09:30,26,500.25,508.25,500,507,5918
20091201|2009-08-26 10:00,26,507.25,507.75,502.75,505.5,2280
20091201|2009-08-26 10:30,26,505.25,508,504,507.25,1649
20091201|2009-08-26 11:00,26,507.25,507.75,504.75,505.25,1088
20091201|2009-08-26 11:30,26,505,509.5,505,507,1939
20091201|2009-08-26 12:00,26,507.25,507.75,504,505.5,943
20091201|2009-08-26 12:30,26,505.5,507.75,505.5,507,1062
20091201|2009-08-26 13:00,26,507,507.5,505.5,506.75,1767
20091201|2009-08-26 18:00,27,506.5,507,505.5,505.75,83
20091201|2009-08-26 18:30,27,506,507,505.5,506.75,46
20091201|2009-08-26 19:00,27,506.5,506.75,506,506.5,14
20091201|2009-08-26 19:30,27,506.25,506.25,505.5,506,16
20091201|2009-08-26 20:00,27,506,506.25,505.75,506,106
20091201|2009-08-26 20:30,27,506,506.25,506,506.25,42
20091201|2009-08-26 21:00,27,506.25,506.5,506,506,70
20091201|2009-08-26 21:30,27,506.25,506.75,506.25,506.75,9
20091201|2009-08-26 22:00,27,506.75,507,506.5,507,62
20091201|2009-08-26 22:30,27,506.75,506.75,505,505.5,40
20091201|2009-08-26 23:00,27,506,506.75,506,506.75,8
20091201|2009-08-26 23:30,27,506,506,506,506,4
20091201|2009-08-27 00:00,27,506.25,506.25,506.25,506.25,2
20091201|2009-08-27 00:30,27,506.5,507.25,506.5,507,51
20091201|2009-08-27 01:00,27,507,507.75,507,507.75,19
20091201|2009-08-27 01:30,27,507.75,507.75,506.25,506.25,21
20091201|2009-08-27 02:00,27,507.5,508,507.5,508,34
20091201|2009-08-27 02:30,27,508,508,505.75,505.75,55
20091201|2009-08-27 03:00,27,506,508,506,506.5,48
20091201|2009-08-27 03:30,27,506.5,506.75,506.5,506.75,14
20091201|2009-08-27 04:00,27,506.75,508,505.75,508,281
20091201|2009-08-27 04:30,27,508,508.5,507.75,508.25,231
20091201|2009-08-27 05:00,27,508.25,508.25,507,507.5,46
20091201|2009-08-27 05:30,27,507.5,508.25,507.25,508.25,60
20091201|2009-08-27 06:00,27,507.75,508.25,507.25,508,204
20091201|2009-08-27 06:30,27,508.25,508.25,508,508.25,62
20091201|2009-08-27 07:00,27,508.25,509,508,508.5,69
20091201|2009-08-27 09:30,27,509,510.5,503,503.5,4698
20091201|2009-08-27 10:00,27,503.5,503.75,495.25,496.75,4761
20091201|2009-08-27 10:30,27,497,497,492,496,3625
20091201|2009-08-27 11:00,27,496,497.75,495,496.75,1645
20091201|2009-08-27 11:30,27,496.75,497.5,495.25,495.75,843
20091201|2009-08-27 12:00,27,495.75,496.75,495.25,495.75,750
20091201|2009-08-27 12:30,27,495.75,505.25,495.25,502.75,2585
20091201|2009-08-27 13:00,27,502.5,504.5,500.5,504.5,2460
20091201|2009-08-27 18:00,28,503.25,504,502.25,503,117
20091201|2009-08-27 18:30,28,503,503.25,502,502.5,33
20091201|2009-08-27 19:00,28,502.5,502.75,502.25,502.25,9
20091201|2009-08-27 19:30,28,503,503.75,502.25,503.75,27
20091201|2009-08-27 20:00,28,503,504.5,503,504,63
20091201|2009-08-27 20:30,28,504.5,505,504.5,504.75,20
20091201|2009-08-27 21:00,28,504,504,503.25,503.25,10
20091201|2009-08-27 21:30,28,504,504.25,504,504,8
20091201|2009-08-27 22:00,28,504,508,504,506,134
20091201|2009-08-27 22:30,28,506.25,506.25,506,506,7
20091201|2009-08-27 23:00,28,506,506,506,506,10
20091201|2009-08-27 23:30,28,505.75,505.75,505.25,505.25,6
20091201|2009-08-28 00:00,28,505.25,506,505,505,15
20091201|2009-08-28 01:00,28,504.75,504.75,504,504,6
20091201|2009-08-28 01:30,28,504,504.75,502.5,503.5,68
20091201|2009-08-28 02:00,28,503.75,505.25,503,505,49
20091201|2009-08-28 02:30,28,504.5,504.5,503,503,51
20091201|2009-08-28 03:00,28,505,505,503,504,87
20091201|2009-08-28 03:30,28,504,505.5,504,505,59
20091201|2009-08-28 04:00,28,505.5,507.75,505.25,507,195
20091201|2009-08-28 04:30,28,507,507.5,506.5,506.75,74
20091201|2009-08-28 05:00,28,506.75,506.75,506,506.5,145
20091201|2009-08-28 05:30,28,507,507,506,506.5,116
20091201|2009-08-28 06:00,28,506.75,507,506.25,507,40
20091201|2009-08-28 06:30,28,506.5,506.75,506.25,506.25,56
20091201|2009-08-28 07:00,28,506.25,506.25,506,506.25,31
20091201|2009-08-28 09:30,28,507.25,509.5,504.5,507,4022
20091201|2009-08-28 10:00,28,507.25,507.75,500.25,501.25,2638
20091201|2009-08-28 10:30,28,501.5,501.75,491.75,494.25,3438
20091201|2009-08-28 11:00,28,494.5,494.75,490.25,490.5,2057
20091201|2009-08-28 11:30,28,490.25,493.25,487.5,491.25,2699
20091201|2009-08-28 12:00,28,491,492.5,490,492.25,1149
20091201|2009-08-28 12:30,28,492,493,490,490.75,1111
20091201|2009-08-28 13:00,28,490.75,497.25,490,496.25,3248
20091201|2009-08-30 18:00,31,494.75,496.25,493,495.75,139
20091201|2009-08-30 18:30,31,495.25,497,495.25,496,36
20091201|2009-08-30 19:00,31,496.5,498,495.5,497.75,36
20091201|2009-08-30 19:30,31,497,499,496.5,496.75,132
20091201|2009-08-30 20:00,31,497,497,495,496,66
20091201|2009-08-30 20:30,31,495.5,497.25,495.5,497.25,18
20091201|2009-08-30 21:00,31,496.5,496.5,495.25,495.25,10
20091201|2009-08-30 21:30,31,496,496.75,495.25,496,59
20091201|2009-08-30 22:00,31,495.5,496.25,494.75,495,30
20091201|2009-08-30 22:30,31,495,495,491.75,491.75,53
20091201|2009-08-30 23:00,31,492,493.25,492,493.25,5
20091201|2009-08-30 23:30,31,493.5,493.5,490,491.75,30
20091201|2009-08-31 00:00,31,491.75,491.75,490.5,491,17
20091201|2009-08-31 00:30,31,491,491,491,491,9
20091201|2009-08-31 01:00,31,491,493.5,491,493.5,17
20091201|2009-08-31 01:30,31,492.5,493.25,491.75,492.5,4
20091201|2009-08-31 02:00,31,492.25,492.25,492.25,492.25,3
20091201|2009-08-31 02:30,31,492.5,493.25,492.5,493.25,26
20091201|2009-08-31 03:00,31,492.25,493,491.5,492.25,41
20091201|2009-08-31 03:30,31,492.5,492.5,492,492,46
20091201|2009-08-31 04:00,31,492,492.25,491.75,492.25,76
20091201|2009-08-31 04:30,31,492,492.25,491.75,492,36
20091201|2009-08-31 05:00,31,491.75,491.75,489.5,490.25,272
20091201|2009-08-31 05:30,31,490.25,492.25,490.25,492.25,39
20091201|2009-08-31 06:00,31,491.75,492,490.25,491,19
20091201|2009-08-31 06:30,31,491.25,491.5,490.5,490.75,124
20091201|2009-08-31 07:00,31,491.25,491.75,490,490,76
20091201|2009-08-31 09:30,31,488.5,489,480.75,484.25,6097
20091201|2009-08-31 10:00,31,484.25,485.75,483,484.5,1656
20091201|2009-08-31 10:30,31,484.75,485.75,483,485.5,1742
20091201|2009-08-31 11:00,31,485.25,488.5,485,488.25,1535
20091201|2009-08-31 11:30,31,488,497.75,487.75,496.75,3604
20091201|2009-08-31 12:00,31,497,502,496.75,499.5,3684
20091201|2009-08-31 12:30,31,499.25,499.5,492.25,495.5,2061
20091201|2009-08-31 13:00,31,495.5,500.25,493,499.5,3519
20091201|2009-08-31 18:00,1,498.25,499,496,497.25,194
20091201|2009-08-31 18:30,1,497.75,499,496.75,497,30
20091201|2009-08-31 19:00,1,497.25,498.5,497.25,498.25,7
20091201|2009-08-31 19:30,1,498.5,499,498.5,499,8
20091201|2009-08-31 20:00,1,498,499.5,498,499.25,33
20091201|2009-08-31 20:30,1,499.5,499.75,499,499.25,36
20091201|2009-08-31 21:00,1,499.25,499.25,497.5,498.5,17
20091201|2009-08-31 21:30,1,498.5,498.75,497.25,497.25,16
20091201|2009-08-31 22:00,1,498,498,497.75,497.75,10
20091201|2009-08-31 22:30,1,497.25,497.5,497,497.5,12
20091201|2009-08-31 23:00,1,496.75,496.75,495.5,495.5,47
20091201|2009-08-31 23:30,1,495.5,497.5,495.5,497.5,27
20091201|2009-09-01 00:00,1,497.25,497.25,497,497.25,8
20091201|2009-09-01 00:30,1,497.25,498.5,496,496,7
20091201|2009-09-01 01:00,1,496,498.5,496,498.5,12
20091201|2009-09-01 01:30,1,498.5,498.5,496,496,16
20091201|2009-09-01 02:00,1,496,497,495.75,496,12
20091201|2009-09-01 02:30,1,495.75,495.75,492.25,493.25,100
20091201|2009-09-01 03:00,1,494,494.25,493.25,494.25,17
20091201|2009-09-01 03:30,1,494,495.75,492.75,494,96
20091201|2009-09-01 04:00,1,494,495,493.75,495,75
20091201|2009-09-01 04:30,1,494,494.25,493.75,494,6
20091201|2009-09-01 05:00,1,494,494.75,493.25,494,60
20091201|2009-09-01 05:30,1,494,495.75,493.25,494.5,69
20091201|2009-09-01 06:00,1,494.5,495,494,495,13
20091201|2009-09-01 06:30,1,495,495.5,494.5,494.75,15
20091201|2009-09-01 07:00,1,495,496,494,496,49
20091201|2009-09-01 09:30,1,491.5,494.5,484.5,485.75,9862
20091201|2009-09-01 10:00,1,485.75,489.75,484.5,486.75,3158
20091201|2009-09-01 10:30,1,487,488,485,485.75,1717
20091201|2009-09-01 11:00,1,485.5,485.75,483.75,484.5,2061
20091201|2009-09-01 11:30,1,484.25,484.75,483.25,483.5,1562
20091201|2009-09-01 12:00,1,483.75,486.5,482,486.5,1841
20091201|2009-09-01 12:30,1,486.5,487.25,484,484.5,1422
20091201|2009-09-01 13:00,1,484.5,488.5,484,486.75,2993
20091201|2009-09-01 18:00,2,486.25,486.75,485.25,485.5,95
20091201|2009-09-01 18:30,2,485.75,485.75,485.25,485.5,16
20091201|2009-09-01 19:00,2,486,486.5,485.75,485.75,31
20091201|2009-09-01 19:30,2,486,486.75,485.5,486,30
20091201|2009-09-01 20:00,2,486,486.75,485.25,485.25,38
20091201|2009-09-01 20:30,2,485.75,487,485.75,487,26
20091201|2009-09-01 21:00,2,486.25,487,486.25,486.75,34
20091201|2009-09-01 21:30,2,486.75,486.75,485.75,485.75,48
20091201|2009-09-01 22:00,2,485.5,485.5,485,485,47
20091201|2009-09-01 22:30,2,484.75,484.75,483.75,483.75,7
20091201|2009-09-01 23:00,2,484,484.75,483.75,484.75,19
20091201|2009-09-01 23:30,2,485,485,485,485,1
20091201|2009-09-02 00:00,2,484.75,484.75,484.75,484.75,1
20091201|2009-09-02 00:30,2,485.25,487,485.25,487,48
20091201|2009-09-02 01:00,2,486,486,484.5,485.5,44
20091201|2009-09-02 01:30,2,485.5,485.5,485,485.5,25
20091201|2009-09-02 02:00,2,485.25,486,485,485.75,50
20091201|2009-09-02 02:30,2,485,485.75,484.25,484.25,19
20091201|2009-09-02 03:00,2,485.25,485.25,483.75,484.75,93
20091201|2009-09-02 03:30,2,484.25,487.25,484.25,486,205
20091201|2009-09-02 04:00,2,486,488,486,486.75,41
20091201|2009-09-02 04:30,2,486.25,486.25,486.25,486.25,8
20091201|2009-09-02 05:00,2,486.75,486.75,484.25,485,38
20091201|2009-09-02 05:30,2,484.75,485.25,484,484,37
20091201|2009-09-02 06:00,2,485.25,485.5,484.5,485.5,84
20091201|2009-09-02 06:30,2,485.25,485.5,484.75,485,30
20091201|2009-09-02 07:00,2,485,485.5,484.5,485.5,13
20091201|2009-09-02 09:30,2,486,490,482.75,486.25,6409
20091201|2009-09-02 10:00,2,486.25,486.75,484,485,1852
20091201|2009-09-02 10:30,2,485,486.5,484.75,486.25,1207
20091201|2009-09-02 11:00,2,486.5,488,485.5,486,1362
20091201|2009-09-02 11:30,2,486,486.5,485.5,486.25,827
20091201|2009-09-02 12:00,2,486.5,487,485.75,486.75,548
20091201|2009-09-02 12:30,2,486.75,487.5,484.5,485,670
20091201|2009-09-02 13:00,2,485,486.25,484,485.25,2168
20091201|2009-09-02 18:00,3,485.5,485.5,484.5,485,41
20091201|2009-09-02 18:30,3,485,485,484,484,48
20091201|2009-09-02 19:00,3,484.5,484.5,483.75,484,18
20091201|2009-09-02 19:30,3,484,484,483.75,484,39
20091201|2009-09-02 20:00,3,484,484.5,483.5,484.5,21
20091201|2009-09-02 20:30,3,484.25,484.5,483.5,484.5,28
20091201|2009-09-02 21:00,3,484.5,484.5,484.25,484.5,21
20091201|2009-09-02 21:30,3,484.25,484.5,484.25,484.5,7
20091201|2009-09-02 22:00,3,484.75,485,484.75,485,3
20091201|2009-09-02 22:30,3,485,485,484.5,485,10
20091201|2009-09-02 23:00,3,485,485,485,485,21
20091201|2009-09-02 23:30,3,485.25,485.5,485.25,485.5,9
20091201|2009-09-03 01:00,3,485.25,485.25,484.75,485.25,8
20091201|2009-09-03 01:30,3,485.5,485.75,485.5,485.75,14
20091201|2009-09-03 02:00,3,485.75,487,484.75,486,88
20091201|2009-09-03 02:30,3,486,486,484.75,486,13
20091201|2009-09-03 03:00,3,486,486,484.75,485,56
20091201|2009-09-03 03:30,3,485.75,487.75,485.75,487,24
20091201|2009-09-03 04:00,3,487,488.25,487,487.75,47
20091201|2009-09-03 04:30,3,487.75,487.75,486.75,486.75,23
20091201|2009-09-03 05:00,3,486.75,488.25,485.75,488.25,80
20091201|2009-09-03 05:30,3,488.5,493.5,488,491.75,441
20091201|2009-09-03 06:00,3,492.75,492.75,491,491.25,207
20091201|2009-09-03 06:30,3,491.5,491.5,487.25,489.25,263
20091201|2009-09-03 07:00,3,488.5,489.25,488.25,488.25,40
20091201|2009-09-03 09:30,3,486.25,487.75,484,484.25,3111
20091201|2009-09-03 10:00,3,484.25,484.75,478.75,479.25,3973
20091201|2009-09-03 10:30,3,479.25,481.75,475.25,475.25,3261
20091201|2009-09-03 11:00,3,475.5,477.25,475.25,476.25,1434
20091201|2009-09-03 11:30,3,476.25,476.5,475.25,475.75,830
20091201|2009-09-03 12:00,3,476,478,475.5,477.25,1148
20091201|2009-09-03 12:30,3,477.25,483,477,480.75,2053
20091201|2009-09-03 13:00,3,480.5,481.25,477.75,478.25,1516
20091201|2009-09-03 18:00,4,478,478.5,477.5,478.25,64
20091201|2009-09-03 18:30,4,478.5,478.75,477.5,477.75,34
20091201|2009-09-03 19:00,4,477.5,478.25,477.5,477.75,18
20091201|2009-09-03 19:30,4,477.5,478.5,477.5,478,7
20091201|2009-09-03 20:00,4,478.25,478.5,478.25,478.5,12
20091201|2009-09-03 20:30,4,478.5,478.75,478.5,478.75,7
20091201|2009-09-03 21:00,4,478.5,479,478.5,479,6
20091201|2009-09-03 21:30,4,478.75,478.75,478.75,478.75,5
20091201|2009-09-03 22:00,4,478,478,477.75,477.75,7
20091201|2009-09-03 23:00,4,478,478.75,477.5,478.75,10
20091201|2009-09-03 23:30,4,478,478,478,478,2
20091201|2009-09-04 00:00,4,478,479,478,479,3
20091201|2009-09-04 00:30,4,478,478,478,478,63
20091201|2009-09-04 01:00,4,478,478.5,477.75,477.75,5
20091201|2009-09-04 01:30,4,477.75,478,477.75,478,54
20091201|2009-09-04 02:00,4,478,479,477.5,479,73
20091201|2009-09-04 02:30,4,477.75,478.75,477.5,478.75,16
20091201|2009-09-04 03:00,4,478.25,478.25,478,478,2
20091201|2009-09-04 03:30,4,478.5,479,478.25,478.75,30
20091201|2009-09-04 04:00,4,479,479,478.75,479,26
20091201|2009-09-04 04:30,4,479,479.5,478.75,479,68
20091201|2009-09-04 05:00,4,479,479,478.5,478.5,28
20091201|2009-09-04 05:30,4,478.75,478.75,478.25,478.75,45
20091201|2009-09-04 06:00,4,478.75,478.75,478,478.25,41
20091201|2009-09-04 06:30,4,478,478.75,477.75,478.5,133
20091201|2009-09-04 07:00,4,478.5,478.75,478,478,30
20091201|2009-09-04 09:30,4,476.5,479,474.75,477,5450
20091201|2009-09-04 10:00,4,477.25,477.25,473,473.25,2815
20091201|2009-09-04 10:30,4,473,474.25,472.25,473.5,1540
20091201|2009-09-04 11:00,4,473.5,476.25,473.25,475.5,921
20091201|2009-09-04 11:30,4,475.25,476,473.5,473.75,637
20091201|2009-09-04 12:00,4,473.75,475.5,473,475,850
20091201|2009-09-04 12:30,4,474.75,475.25,473.75,474.5,856
20091201|2009-09-04 13:00,4,474.75,475.5,471,471.75,2814
20091201|2009-09-07 18:00,8,471.25,472.25,470.25,470.25,280
20091201|2009-09-07 18:30,8,470.25,470.5,470,470.5,70
20091201|2009-09-07 19:00,8,470.5,470.5,468.75,470,130
20091201|2009-09-07 19:30,8,471,471.5,469.75,470.75,89
20091201|2009-09-07 20:00,8,470,471,469.5,470.25,27
20091201|2009-09-07 20:30,8,470.25,470.25,469.25,470,18
20091201|2009-09-07 21:00,8,469.5,470.25,469.5,470.25,29
20091201|2009-09-07 21:30,8,470.25,470.25,470,470.25,22
20091201|2009-09-07 22:00,8,470,470.25,470,470,15
20091201|2009-09-07 22:30,8,469.5,470,469.5,470,2
20091201|2009-09-08 00:00,8,469.25,470.25,469.25,470.25,16
20091201|2009-09-08 00:30,8,470.25,470.25,470,470.25,6
20091201|2009-09-08 01:00,8,470.25,470.5,470,470.25,36
20091201|2009-09-08 01:30,8,470.25,471.25,470.25,471.25,42
20091201|2009-09-08 02:00,8,471.25,472,470.5,472,364
20091201|2009-09-08 02:30,8,472,473.75,472,473.5,215
20091201|2009-09-08 03:00,8,473.5,474,473,473.25,151
20091201|2009-09-08 03:30,8,473.5,474,473,473,139
20091201|2009-09-08 04:00,8,472.75,473.25,472.5,473,37
20091201|2009-09-08 04:30,8,473.25,475.75,473.25,474.25,361
20091201|2009-09-08 05:00,8,474.75,474.75,471,471,70
20091201|2009-09-08 05:30,8,471.5,472,470,471,147
20091201|2009-09-08 06:00,8,471,473,470.5,471.75,83
20091201|2009-09-08 06:30,8,471.75,472.5,471.25,471.25,103
20091201|2009-09-08 07:00,8,471.25,472,471.25,472,209
20091201|2009-09-08 09:30,8,470.25,474.5,466,467.75,6852
20091201|2009-09-08 10:00,8,467.75,468.5,466.25,467.25,1925
20091201|2009-09-08 10:30,8,467.25,467.5,461.5,465,3310
20091201|2009-09-08 11:00,8,464.75,465.5,463.5,465.25,1700
20091201|2009-09-08 11:30,8,465,466.5,464,464.5,1135
20091201|2009-09-08 12:00,8,464.5,465.25,463,464,1263
20091201|2009-09-08 12:30,8,464,464,461.5,462,1582
20091201|2009-09-08 13:00,8,462,463,457,457.5,4466
20091201|2009-09-08 18:00,9,458,458.75,457,457.25,371
20091201|2009-09-08 18:30,9,457.25,457.5,456.5,456.75,92
20091201|2009-09-08 19:00,9,456.5,456.5,454.25,455,140
20091201|2009-09-08 19:30,9,455.25,456.25,454.25,455.5,49
20091201|2009-09-08 20:00,9,455.75,456,454.75,455,64
20091201|2009-09-08 20:30,9,455.5,455.5,454.5,455.5,29
20091201|2009-09-08 21:00,9,455.25,455.25,454.25,454.5,23
20091201|2009-09-08 21:30,9,454.5,454.75,454,454.5,48
20091201|2009-09-08 22:00,9,454.5,455.75,454.5,455,42
20091201|2009-09-08 22:30,9,455,455,454,455,23
20091201|2009-09-08 23:00,9,454.5,454.5,453.5,453.5,5
20091201|2009-09-08 23:30,9,453.75,454.5,453.5,454.25,10
20091201|2009-09-09 00:00,9,454.25,455,454,455,6
20091201|2009-09-09 00:30,9,454.5,455,454,454,71
20091201|2009-09-09 01:00,9,455,455.25,455,455.25,14
20091201|2009-09-09 01:30,9,455.5,455.5,454.25,454.25,19
20091201|2009-09-09 02:00,9,455,456.5,454.5,454.5,118
20091201|2009-09-09 02:30,9,455.25,456.25,454.25,456,87
20091201|2009-09-09 03:00,9,455.75,456,455.5,455.75,93
20091201|2009-09-09 03:30,9,456,456,455.25,455.75,103
20091201|2009-09-09 04:00,9,455.75,455.75,453.5,454.25,199
20091201|2009-09-09 04:30,9,454,454.75,454,454,204
20091201|2009-09-09 05:00,9,453.75,454.25,452.75,454,334
20091201|2009-09-09 05:30,9,454,454.25,453,453,158
20091201|2009-09-09 06:00,9,453,454,453,453.25,118
20091201|2009-09-09 06:30,9,453.25,454.5,453.25,454,196
20091201|2009-09-09 07:00,9,454,454.25,453.25,453.25,134
20091201|2009-09-09 09:30,9,456.75,460.5,454.25,460.25,7081
20091201|2009-09-09 10:00,9,460.25,462,458.25,458.5,3433
20091201|2009-09-09 10:30,9,458.5,463.25,458.5,463,3615
20091201|2009-09-09 11:00,9,463,463.75,460.5,461.5,1638
20091201|2009-09-09 11:30,9,461.5,462,458.5,458.5,1106
20091201|2009-09-09 12:00,9,458.5,458.75,456.25,458,2195
20091201|2009-09-09 12:30,9,458.25,459,457,459,1095
20091201|2009-09-09 13:00,9,458.75,459.25,455.25,457,1975
20091201|2009-09-09 18:00,10,456.5,458,454.5,456.5,706
20091201|2009-09-09 18:30,10,456.75,458,456.5,457.25,64
20091201|2009-09-09 19:00,10,458,458.25,456.75,457,56
20091201|2009-09-09 19:30,10,457,457.75,457,457.75,51
20091201|2009-09-09 20:00,10,457.75,458,457.5,457.5,16
20091201|2009-09-09 20:30,10,457.5,458.25,457.5,457.5,5
20091201|2009-09-09 21:00,10,458.25,458.25,457,457.25,16
20091201|2009-09-09 21:30,10,457.5,458.25,457.5,458.25,15
20091201|2009-09-09 22:00,10,458.5,458.5,458.5,458.5,5
20091201|2009-09-09 22:30,10,458.5,458.5,458.5,458.5,27
20091201|2009-09-09 23:00,10,458.25,458.75,458.25,458.75,11
20091201|2009-09-09 23:30,10,458.25,458.25,457.75,458,5
20091201|2009-09-10 00:00,10,458.25,458.25,457.75,457.75,2
20091201|2009-09-10 00:30,10,458.25,458.25,457.25,457.25,15
20091201|2009-09-10 01:00,10,456.5,458,456.5,458,5
20091201|2009-09-10 01:30,10,458,458,457.75,457.75,3
20091201|2009-09-10 02:00,10,458,458,456.75,456.75,11
20091201|2009-09-10 02:30,10,456.5,458.25,456.5,458.25,74
20091201|2009-09-10 03:00,10,458.25,458.75,458,458,34
20091201|2009-09-10 03:30,10,458.25,458.75,458,458.75,56
20091201|2009-09-10 04:00,10,458.75,459.5,458.25,458.75,55
20091201|2009-09-10 04:30,10,458.5,459.5,458.5,459,27
20091201|2009-09-10 05:00,10,459,459,458.5,458.75,48
20091201|2009-09-10 05:30,10,458.75,458.75,457.75,458.5,103
20091201|2009-09-10 06:00,10,458,458.25,457.75,458.25,27
20091201|2009-09-10 06:30,10,458,458.5,457,457.5,77
20091201|2009-09-10 07:00,10,457.75,457.75,456.75,456.75,25
20091201|2009-09-10 09:30,10,457,458,453,456.75,5060
20091201|2009-09-10 10:00,10,457,460,455.25,458,2552
20091201|2009-09-10 10:30,10,458,460.75,457.75,460.5,2178
20091201|2009-09-10 11:00,10,460.25,460.25,457.75,458.75,905
20091201|2009-09-10 11:30,10,458.75,460.75,458.25,459.5,1423
20091201|2009-09-10 12:00,10,459.25,460.75,458.5,460,1008
20091201|2009-09-10 12:30,10,460,462.5,459.75,460.25,2236
20091201|2009-09-10 13:00,10,460.25,460.5,457,457.5,1890
20091201|2009-09-10 18:00,11,457.5,458.25,457.25,457.5,53
20091201|2009-09-10 18:30,11,457.5,457.5,457.25,457.5,23
20091201|2009-09-10 19:00,11,457.5,457.75,457.25,457.75,33
20091201|2009-09-10 19:30,11,457.5,457.75,457,457.25,25
20091201|2009-09-10 20:00,11,457.25,458.5,457.25,457.5,46
20091201|2009-09-10 20:30,11,457.5,457.5,457,457,23
20091201|2009-09-10 21:00,11,457,457,456.5,456.75,15
20091201|2009-09-10 21:30,11,457,457.75,457,457.25,56
20091201|2009-09-10 22:00,11,457,458.5,456.75,457.25,42
20091201|2009-09-10 22:30,11,457.25,458.5,456.75,458,28
20091201|2009-09-10 23:00,11,458.75,459.25,458.25,459,88
20091201|2009-09-10 23:30,11,459.25,460.25,459.25,460.25,33
20091201|2009-09-11 00:00,11,460.5,462,460.5,462,76
20091201|2009-09-11 00:30,11,461.75,462,461,461,21
20091201|2009-09-11 01:00,11,460.75,461.25,460,460,31
20091201|2009-09-11 01:30,11,460.75,461.75,460,460,58
20091201|2009-09-11 02:00,11,460,460,458.5,459.5,43
20091201|2009-09-11 02:30,11,459.75,460.5,459.75,460,78
20091201|2009-09-11 03:00,11,460.25,461,458.75,460,69
20091201|2009-09-11 03:30,11,460,462,460,462,96
20091201|2009-09-11 04:00,11,461,461.75,459.75,459.75,43
20091201|2009-09-11 04:30,11,459.5,460.25,459.25,459.5,31
20091201|2009-09-11 05:00,11,459.5,460.25,459.25,460,145
20091201|2009-09-11 05:30,11,460.75,462,460.75,461.75,49
20091201|2009-09-11 06:00,11,461.75,462,461,461,16
20091201|2009-09-11 06:30,11,461,461.25,460,461,89
20091201|2009-09-11 07:00,11,460.75,461.5,460,461.5,65
20091201|2009-09-11 09:30,11,458.25,460.5,452.25,455,8857
20091201|2009-09-11 10:00,11,455,456,451,452.75,3265
20091201|2009-09-11 10:30,11,453,455,452.5,454.5,1673
20091201|2009-09-11 11:00,11,455,458,454.75,456.25,3584
20091201|2009-09-11 11:30,11,456.25,460,455.25,460,2819
20091201|2009-09-11 12:00,11,460,460,455.75,457,1929
20091201|2009-09-11 12:30,11,457,467,456.75,466.25,5156
20091201|2009-09-11 13:00,11,466,468.5,463.75,465.5,5209
20091201|2009-09-13 18:00,14,467,467.25,463.75,465.25,566
20091201|2009-09-13 18:30,14,465.25,465.5,464.75,465,48
20091201|2009-09-13 19:00,14,464.75,465.25,463.5,463.75,144
20091201|2009-09-13 19:30,14,463.75,464,462.5,463,66
20091201|2009-09-13 20:00,14,462.75,463,461.25,463,109
20091201|2009-09-13 20:30,14,462.25,462.25,461.5,462,44
20091201|2009-09-13 21:00,14,462.5,463.5,462,463.25,67
20091201|2009-09-13 21:30,14,463.5,463.5,462.25,462.25,28
20091201|2009-09-13 22:00,14,462.25,462.25,462.25,462.25,5
20091201|2009-09-13 22:30,14,462.5,462.5,462.25,462.5,6
20091201|2009-09-13 23:00,14,462.25,462.5,462.25,462.5,5
20091201|2009-09-13 23:30,14,462.5,462.5,462,462,6
20091201|2009-09-14 00:00,14,462.25,462.25,462,462,6
20091201|2009-09-14 00:30,14,462,462,462,462,21
20091201|2009-09-14 01:00,14,462,462.75,461.75,462,33
20091201|2009-09-14 01:30,14,462,462,457.75,459,220
20091201|2009-09-14 02:00,14,461,461.75,459,459.75,83
20091201|2009-09-14 02:30,14,459.75,461.75,459.75,461.25,110
20091201|2009-09-14 03:00,14,461.5,462.75,461.5,462.5,178
20091201|2009-09-14 03:30,14,461.75,461.75,460.25,460.25,88
20091201|2009-09-14 04:00,14,461.25,461.25,459.5,460.5,98
20091201|2009-09-14 04:30,14,460.25,460.5,459.5,460.5,27
20091201|2009-09-14 05:00,14,460.5,461,460.5,460.75,23
20091201|2009-09-14 05:30,14,460.75,460.75,460,460,30
20091201|2009-09-14 06:00,14,460.25,460.5,460,460,11
20091201|2009-09-14 06:30,14,459.75,460,459,459.75,156
20091201|2009-09-14 07:00,14,459.25,460,459,459,82
20091201|2009-09-14 09:30,14,458.5,462.25,456.75,460.25,5835
20091201|2009-09-14 10:00,14,460.25,460.75,456,456.75,2270
20091201|2009-09-14 10:30,14,457,458.75,455.75,457,2119
20091201|2009-09-14 11:00,14,457.25,457.25,452.5,453.5,2976
20091201|2009-09-14 11:30,14,453.5,456,453,455.75,1405
20091201|2009-09-14 12:00,14,455.5,456,452.25,453.5,1368
20091201|2009-09-14 12:30,14,453.75,456.75,453.75,455.75,1411
20091201|2009-09-14 13:00,14,455.75,458.75,452.25,453,1826
20091201|2009-09-14 18:00,15,453.25,453.5,450,451.25,388
20091201|2009-09-14 18:30,15,451,451.75,450.75,451,45
20091201|2009-09-14 19:00,15,451,451.75,450.75,451.5,90
20091201|2009-09-14 19:30,15,451,451.5,451,451.5,5
20091201|2009-09-14 20:00,15,451.5,452.25,451.5,452,36
20091201|2009-09-14 20:30,15,452.25,452.75,452.25,452.75,4
20091201|2009-09-14 21:00,15,452.75,452.75,452.75,452.75,8
20091201|2009-09-14 21:30,15,453,453.25,452.75,452.75,16
20091201|2009-09-14 22:00,15,452.75,453,452.5,452.5,19
20091201|2009-09-14 22:30,15,452.75,452.75,452.25,452.5,6
20091201|2009-09-14 23:00,15,452.25,453,452.25,453,4
20091201|2009-09-14 23:30,15,453,453,453,453,50
20091201|2009-09-15 00:00,15,453,453,452.5,452.5,4
20091201|2009-09-15 00:30,15,453,453,453,453,6
20091201|2009-09-15 01:00,15,452.5,452.5,452.5,452.5,4
20091201|2009-09-15 01:30,15,453,454,452.5,454,59
20091201|2009-09-15 02:00,15,454,454.75,452.5,454.25,93
20091201|2009-09-15 02:30,15,454.25,454.5,453,454.5,53
20091201|2009-09-15 03:00,15,454.25,455,454.25,455,26
20091201|2009-09-15 03:30,15,455,457,455,456.5,92
20091201|2009-09-15 04:00,15,456,456.75,454.75,456,143
20091201|2009-09-15 04:30,15,456,456.25,454.5,454.75,232
20091201|2009-09-15 05:00,15,454.75,455,454.5,455,146
20091201|2009-09-15 05:30,15,455,456.25,454.5,455,78
20091201|2009-09-15 06:00,15,455,456.25,454.75,455.25,28
20091201|2009-09-15 06:30,15,455.25,458,454.75,458,270
20091201|2009-09-15 07:00,15,457.5,457.5,456,456.75,123
20091201|2009-09-15 09:30,15,456.5,481.5,456.5,470.75,18013
20091201|2009-09-15 10:00,15,470.75,473,467.5,469.25,5507
20091201|2009-09-15 10:30,15,469,473.75,467.25,471.75,3419
20091201|2009-09-15 11:00,15,471.5,477,470.25,471.25,5538
20091201|2009-09-15 11:30,15,471.25,477.25,471,472,3537
20091201|2009-09-15 12:00,15,472.25,477.75,471.25,471.5,4160
20091201|2009-09-15 12:30,15,471.5,476.5,468.25,469,3870
20091201|2009-09-15 13:00,15,469,472.5,468.5,470.25,2285
20091201|2009-09-15 18:00,16,469.5,473.75,469.25,472.5,332
20091201|2009-09-15 18:30,16,472.5,472.5,471.75,472.25,95
20091201|2009-09-15 19:00,16,471.75,472.25,471.25,471.75,79
20091201|2009-09-15 19:30,16,472,472.75,471.5,471.5,59
20091201|2009-09-15 20:00,16,471.5,471.5,466.25,466.25,295
20091201|2009-09-15 20:30,16,466.75,467.5,465,466,183
20091201|2009-09-15 21:00,16,466,466,463.5,463.75,180
20091201|2009-09-15 21:30,16,464.5,464.5,463.25,463.75,95
20091201|2009-09-15 22:00,16,463.75,464.5,463.5,464.5,51
20091201|2009-09-15 22:30,16,464.5,465.25,463.75,465,65
20091201|2009-09-15 23:00,16,465.25,466.75,465.25,466.5,32
20091201|2009-09-15 23:30,16,466.5,467,466,466,30
20091201|2009-09-16 00:00,16,466.5,466.5,466.25,466.5,17
20091201|2009-09-16 00:30,16,466.5,467.5,466.5,467,20
20091201|2009-09-16 01:00,16,467.25,467.25,466.75,467,16
20091201|2009-09-16 01:30,16,467,467,465.25,467,56
20091201|2009-09-16 02:00,16,467,469,466.75,468.5,134
20091201|2009-09-16 02:30,16,468.5,470,467.75,469,52
20091201|2009-09-16 03:00,16,469,469.5,468,469.25,33
20091201|2009-09-16 03:30,16,469.75,470.5,468.75,468.75,177
20091201|2009-09-16 04:00,16,469,470.5,469,469.5,237
20091201|2009-09-16 04:30,16,469.75,469.75,468.75,469.5,64
20091201|2009-09-16 05:00,16,469,469.5,468,468,29
20091201|2009-09-16 05:30,16,468.25,469.25,466,467,129
20091201|2009-09-16 06:00,16,466.75,467,464.25,464.5,132
20091201|2009-09-16 06:30,16,464.5,464.75,462.75,464.5,234
20091201|2009-09-16 07:00,16,464.5,466.25,463.5,464,222
20091201|2009-09-16 09:30,16,461.5,466.5,460.5,464.5,7554
20091201|2009-09-16 10:00,16,464.75,464.75,462,462.5,2329
20091201|2009-09-16 10:30,16,462.25,467,461.75,465.25,1563
20091201|2009-09-16 11:00,16,465.25,467,461.25,461.5,2720
20091201|2009-09-16 11:30,16,461.75,462.5,456.25,461.25,4770
20091201|2009-09-16 12:00,16,461.5,465,459,464.25,1570
20091201|2009-09-16 12:30,16,464.5,466.5,461.5,463.5,2894
20091201|2009-09-16 13:00,16,463.5,468.5,463.25,468.5,3162
20091201|2009-09-16 18:00,17,467.5,468,462.25,463.75,161
20091201|2009-09-16 18:30,17,463.25,464,463,463,37
20091201|2009-09-16 19:00,17,462.25,462.75,461.5,462.75,35
20091201|2009-09-16 19:30,17,463,463,462,462.25,14
20091201|2009-09-16 20:00,17,462.25,464.75,462,464.5,38
20091201|2009-09-16 20:30,17,464.25,465.5,463,464.75,53
20091201|2009-09-16 21:00,17,465.5,465.5,465,465,6
20091201|2009-09-16 21:30,17,465.25,465.5,464.75,464.75,11
20091201|2009-09-16 22:00,17,464.75,464.75,464.75,464.75,4
20091201|2009-09-16 22:30,17,464.5,464.5,464.5,464.5,5
20091201|2009-09-16 23:00,17,465.25,466,465.25,466,37
20091201|2009-09-16 23:30,17,466,466.75,466,466.75,15
20091201|2009-09-17 00:00,17,466.75,466.75,466.75,466.75,1
20091201|2009-09-17 00:30,17,466.5,466.5,466.5,466.5,40
20091201|2009-09-17 01:00,17,467,468,467,468,47
20091201|2009-09-17 01:30,17,468.25,468.5,464.75,465.75,156
20091201|2009-09-17 02:00,17,465.5,467.75,465.5,467.5,61
20091201|2009-09-17 02:30,17,468.25,468.25,467,467,100
20091201|2009-09-17 03:00,17,467,467.5,467,467.5,17
20091201|2009-09-17 03:30,17,467.5,469.75,467.5,468.75,362
20091201|2009-09-17 04:00,17,469.25,476,469.25,474.5,418
20091201|2009-09-17 04:30,17,475,475,474.25,474.25,206
20091201|2009-09-17 05:00,17,474.5,475.75,473.5,474.75,260
20091201|2009-09-17 05:30,17,474.5,476.75,474.5,474.75,235
20091201|2009-09-17 06:00,17,475,475.75,474.5,475,79
20091201|2009-09-17 06:30,17,475,475,466.75,466.75,290
20091201|2009-09-17 07:00,17,467,467.25,463,464.5,367
20091201|2009-09-17 09:30,17,466.75,467.5,462.25,466.5,4849
20091201|2009-09-17 10:00,17,466.25,469,463.5,465.75,2878
20091201|2009-09-17 10:30,17,465.75,466.75,461,462.75,2382
20091201|2009-09-17 11:00,17,463,463.75,458.25,459.5,3013
20091201|2009-09-17 11:30,17,459.25,461.5,459.25,459.25,839
20091201|2009-09-17 12:00,17,459.25,462.25,459.25,461,550
20091201|2009-09-17 12:30,17,461,461.75,459.5,460.75,1032
20091201|2009-09-17 13:00,17,461,465,460.75,461.75,2635
20091201|2009-09-17 18:00,18,461.5,462,460.25,461.5,129
20091201|2009-09-17 18:30,18,461.25,461.5,459.25,459.25,56
20091201|2009-09-17 19:00,18,459.25,460.75,459.25,460.75,14
20091201|2009-09-17 19:30,18,461,462.75,461,462.5,24
20091201|2009-09-17 20:00,18,462.5,463.75,461.75,461.75,26
20091201|2009-09-17 20:30,18,462.5,463.25,461.5,462.25,55
20091201|2009-09-17 21:00,18,462.75,462.75,461.75,461.75,2
20091201|2009-09-17 21:30,18,462.25,463.25,462.25,463.25,25
20091201|2009-09-17 22:00,18,463,464,463,463.5,25
20091201|2009-09-17 22:30,18,463.25,463.5,463.25,463.25,12
20091201|2009-09-17 23:00,18,463.25,464,463.25,464,7
20091201|2009-09-17 23:30,18,464,464.25,464,464,22
20091201|2009-09-18 00:00,18,464,464,464,464,45
20091201|2009-09-18 00:30,18,464,464.5,464,464,33
20091201|2009-09-18 01:00,18,464,464.25,463.5,463.5,76
20091201|2009-09-18 01:30,18,463.5,464.5,462.5,462.75,90
20091201|2009-09-18 02:00,18,462.5,463.75,462.25,462.75,69
20091201|2009-09-18 02:30,18,462.75,463.5,462.5,462.75,11
20091201|2009-09-18 03:00,18,462.5,462.5,461.5,462.25,115
20091201|2009-09-18 03:30,18,461.5,461.5,457,458.5,312
20091201|2009-09-18 04:00,18,459,459.5,458.5,458.75,29
20091201|2009-09-18 04:30,18,459,459.5,459,459.25,11
20091201|2009-09-18 05:00,18,459.25,460,459.25,460,14
20091201|2009-09-18 05:30,18,460,461.5,459.75,461.5,124
20091201|2009-09-18 06:00,18,461.5,462,461.25,461.75,19
20091201|2009-09-18 06:30,18,461.75,463,461.5,462.5,20
20091201|2009-09-18 07:00,18,462.5,463,461.5,461.75,81
20091201|2009-09-18 09:30,18,460.25,465.25,458.5,463.5,4452
20091201|2009-09-18 10:00,18,463.5,463.75,459.5,462.75,1994
20091201|2009-09-18 10:30,18,462.75,464.75,462,462.25,1598
20091201|2009-09-18 11:00,18,462.5,463.25,460.25,462.75,1221
20091201|2009-09-18 11:30,18,462.5,463.5,461.5,461.75,862
20091201|2009-09-18 12:00,18,461.75,462.25,459.75,460,1007
20091201|2009-09-18 12:30,18,460.25,462.75,460.25,460.25,788
20091201|2009-09-18 13:00,18,460.25,461,456.25,457,3030
20091201|2009-09-20 18:00,21,457,457,453.5,454.5,765
20091201|2009-09-20 18:30,21,455,456,453.75,454,157
20091201|2009-09-20 19:00,21,454,454.5,453.25,453.25,242
20091201|2009-09-20 19:30,21,453.5,454,453.25,454,75
20091201|2009-09-20 20:00,21,453.5,454,453.25,453.5,29
20091201|2009-09-20 20:30,21,453.5,453.5,453.25,453.5,125
20091201|2009-09-20 21:00,21,454,454.75,453.75,454.75,133
20091201|2009-09-20 21:30,21,454.5,454.5,453.75,453.75,21
20091201|2009-09-20 22:00,21,453.75,453.75,453.5,453.75,14
20091201|2009-09-20 22:30,21,453.75,453.75,453,453.25,24
20091201|2009-09-20 23:00,21,453.25,453.5,453,453,78
20091201|2009-09-20 23:30,21,453.25,454.25,453,453,10
20091201|2009-09-21 00:00,21,453,454.25,453,454.25,8
20091201|2009-09-21 00:30,21,453.75,454.5,453.25,453.5,13
20091201|2009-09-21 01:00,21,453.5,454.75,453.5,454.5,23
20091201|2009-09-21 01:30,21,454.75,457.75,454.25,456.25,159
20091201|2009-09-21 02:00,21,456.25,456.25,455.5,455.75,82
20091201|2009-09-21 02:30,21,455.5,457,453.75,454.25,311
20091201|2009-09-21 03:00,21,454.25,455.5,454.25,455,126
20091201|2009-09-21 03:30,21,455.5,456.75,454.5,454.75,93
20091201|2009-09-21 04:00,21,454.75,455.5,454.5,454.5,86
20091201|2009-09-21 04:30,21,455,455.25,454.5,455.25,16
20091201|2009-09-21 05:00,21,455.5,456.25,455.25,455.5,22
20091201|2009-09-21 05:30,21,455.25,455.25,454.25,454.5,94
20091201|2009-09-21 06:00,21,454.5,455,454.25,454.25,30
20091201|2009-09-21 06:30,21,454.5,454.75,454.25,454.25,43
20091201|2009-09-21 07:00,21,454.25,454.75,453.5,454.75,298
20091201|2009-09-21 09:30,21,453.5,459,452.75,455.5,6033
20091201|2009-09-21 10:00,21,455.25,459.75,455,458.25,2111
20091201|2009-09-21 10:30,21,458.25,461.75,458,461.5,3243
20091201|2009-09-21 11:00,21,461.5,463,460.75,462.25,2357
20091201|2009-09-21 11:30,21,462.25,462.25,456.75,458,1761
20091201|2009-09-21 12:00,21,458.25,459.75,454.5,456.25,1353
20091201|2009-09-21 12:30,21,456,456.75,454.5,455.5,911
20091201|2009-09-21 13:00,21,455.25,459,454.5,454.75,1899
20091201|2009-09-21 18:00,22,456.25,457.75,455.5,456.5,196
20091201|2009-09-21 18:30,22,456.5,459,456.5,458.5,60
20091201|2009-09-21 19:00,22,457.75,458.5,457.75,458.5,19
20091201|2009-09-21 19:30,22,458.75,458.75,458.25,458.25,35
20091201|2009-09-21 20:00,22,458.25,458.25,457,457,37
20091201|2009-09-21 20:30,22,457.5,457.5,456.75,457.5,80
20091201|2009-09-21 21:00,22,457.5,458.25,457.5,457.5,52
20091201|2009-09-21 21:30,22,458,458.25,457.5,457.5,11
20091201|2009-09-21 22:30,22,458,458.25,458,458.25,5
20091201|2009-09-21 23:00,22,457.5,458,457.5,458,6
20091201|2009-09-21 23:30,22,458.25,458.25,458.25,458.25,1
20091201|2009-09-22 00:00,22,458,458.25,458,458.25,4
20091201|2009-09-22 00:30,22,458,458.25,457.5,457.5,9
20091201|2009-09-22 01:00,22,458,458,458,458,1
20091201|2009-09-22 01:30,22,458,460,458,459.75,110
20091201|2009-09-22 02:00,22,460,460,459,459.5,8
20091201|2009-09-22 02:30,22,459,460,459,460,31
20091201|2009-09-22 03:00,22,460,461,459,461,81
20091201|2009-09-22 03:30,22,461,461.75,459.5,460.25,88
20091201|2009-09-22 04:00,22,461,462,460.5,460.5,74
20091201|2009-09-22 04:30,22,460.25,460.75,459,459.75,42
20091201|2009-09-22 05:00,22,460.25,460.5,458.5,460,108
20091201|2009-09-22 05:30,22,458.75,461.5,458.25,461,161
20091201|2009-09-22 06:00,22,460.75,461.75,460.75,461.75,37
20091201|2009-09-22 06:30,22,461.75,462.75,461.25,462,138
20091201|2009-09-22 07:00,22,462,464.5,461.75,462.5,316
20091201|2009-09-22 09:30,22,462.75,463.75,457.5,458,6071
20091201|2009-09-22 10:00,22,458.25,459.25,456.5,458.25,3523
20091201|2009-09-22 10:30,22,458.25,459,457,457.75,1429
20091201|2009-09-22 11:00,22,457.75,460,452.75,454.5,4086
20091201|2009-09-22 11:30,22,454.75,455.75,452.75,455,2114
20091201|2009-09-22 12:00,22,454.75,459.75,454.75,457.25,2879
20091201|2009-09-22 12:30,22,457.25,457.75,452.75,455.5,3027
20091201|2009-09-22 13:00,22,455.25,456.75,454.25,455,3824
20091201|2009-09-22 18:00,23,455.5,457,455.5,456.25,146
20091201|2009-09-22 18:30,23,456.25,457,455.5,456.75,68
20091201|2009-09-22 19:00,23,456.75,457,456.5,457,16
20091201|2009-09-22 19:30,23,456.25,456.5,455.25,455.25,27
20091201|2009-09-22 20:00,23,455.75,455.75,454.25,454.25,72
20091201|2009-09-22 20:30,23,455,455,453.25,453.75,83
20091201|2009-09-22 21:00,23,453.75,454.75,453.5,454.75,45
20091201|2009-09-22 21:30,23,454.25,454.75,454.25,454.75,5
20091201|2009-09-22 22:00,23,454.75,454.75,453.75,453.75,18
20091201|2009-09-22 22:30,23,454,454.75,453.25,454.75,22
20091201|2009-09-22 23:00,23,454.75,454.75,453.25,453.25,6
20091201|2009-09-22 23:30,23,453.5,453.5,453.5,453.5,2
20091201|2009-09-23 00:00,23,454,455.25,454,455.25,5
20091201|2009-09-23 00:30,23,454.5,454.5,454.5,454.5,2
20091201|2009-09-23 01:00,23,454,454.25,454,454.25,18
20091201|2009-09-23 01:30,23,454.25,454.75,453,453,153
20091201|2009-09-23 02:00,23,452.75,454.75,452,452.75,658
20091201|2009-09-23 02:30,23,452.75,453.5,452.75,453.25,44
20091201|2009-09-23 03:00,23,453.75,453.75,453.25,453.75,16
20091201|2009-09-23 03:30,23,454,455,453.75,454.25,24
20091201|2009-09-23 04:00,23,454,454.75,454,454.75,77
20091201|2009-09-23 04:30,23,454.5,455.75,454.5,454.5,145
20091201|2009-09-23 05:00,23,454.75,455,454.5,454.5,127
20091201|2009-09-23 05:30,23,454.5,456,454.5,454.5,76
20091201|2009-09-23 06:00,23,454.5,455.25,454.5,455.25,55
20091201|2009-09-23 06:30,23,455.5,456.5,455.25,456,86
20091201|2009-09-23 07:00,23,455.75,455.75,454.5,454.5,74
20091201|2009-09-23 09:30,23,452.75,467,451.25,461.5,12578
20091201|2009-09-23 10:00,23,461.5,463.5,459.5,459.75,3400
20091201|2009-09-23 10:30,23,459.75,463,457,462.5,3692
20091201|2009-09-23 11:00,23,462.25,468,461.5,467.5,4257
20091201|2009-09-23 11:30,23,467,469,465.25,466.5,3431
20091201|2009-09-23 12:00,23,466.5,468.5,464,464.75,1600
20091201|2009-09-23 12:30,23,464.75,466,461.75,463,2278
20091201|2009-09-23 13:00,23,463,463.5,458.5,459,2348
20091201|2009-09-23 18:00,24,457.5,458,454.5,456,441
20091201|2009-09-23 18:30,24,456.25,457.25,456.25,457,110
20091201|2009-09-23 19:00,24,457,458.5,457,457.75,27
20091201|2009-09-23 19:30,24,457.5,457.75,457.5,457.5,10
20091201|2009-09-23 20:00,24,458,458.25,457.5,457.5,15
20091201|2009-09-23 20:30,24,457.75,458.5,457.25,457.25,24
20091201|2009-09-23 21:00,24,457.5,457.5,456.25,456.75,20
20091201|2009-09-23 21:30,24,456.75,457,456.25,456.25,100
20091201|2009-09-23 22:00,24,456.25,457,456,456,23
20091201|2009-09-23 22:30,24,456,456.75,456,456.5,4
20091201|2009-09-23 23:00,24,456.5,456.5,456,456,18
20091201|2009-09-23 23:30,24,456,456.75,455.75,456,8
20091201|2009-09-24 00:00,24,455.5,457.25,455.5,455.75,43
20091201|2009-09-24 00:30,24,456,456.25,455.75,456.25,15
20091201|2009-09-24 01:00,24,456.5,456.5,455.75,455.75,8
20091201|2009-09-24 01:30,24,455.5,458.25,454.5,456.75,304
20091201|2009-09-24 02:00,24,456.25,456.75,454.75,456.75,69
20091201|2009-09-24 02:30,24,456.75,456.75,455.75,456.75,51
20091201|2009-09-24 03:00,24,457,458.5,456.75,458.5,162
20091201|2009-09-24 03:30,24,458,458.5,457.5,458,51
20091201|2009-09-24 04:00,24,458.25,459.25,458,458.75,129
20091201|2009-09-24 04:30,24,458.75,459.5,458.75,459.5,40
20091201|2009-09-24 05:00,24,459.5,460,459,459.75,124
20091201|2009-09-24 05:30,24,459.75,460.25,457.75,459.5,130
20091201|2009-09-24 06:00,24,459,459.5,459,459.25,11
20091201|2009-09-24 06:30,24,459.25,460.25,458.75,460.25,81
20091201|2009-09-24 07:00,24,459.75,460.25,459.25,459.25,20
20091201|2009-09-24 09:30,24,454.75,459.5,453.75,458,5579
20091201|2009-09-24 10:00,24,458,460.75,457.25,460.5,3903
20091201|2009-09-24 10:30,24,460.25,467,458.25,465.75,4182
20091201|2009-09-24 11:00,24,465.75,467,463.75,466.25,2783
20091201|2009-09-24 11:30,24,466.5,473.5,466.25,471.5,5247
20091201|2009-09-24 12:00,24,471.25,474,466.5,467.5,2972
20091201|2009-09-24 12:30,24,467.5,469,465.75,467.25,1945
20091201|2009-09-24 13:00,24,467.25,474,465,473,3254
20091201|2009-09-24 18:00,25,471.75,475,471.75,473,591
20091201|2009-09-24 18:30,25,473.5,474.75,472.25,472.25,109
20091201|2009-09-24 19:00,25,472.25,474.5,472,474.25,85
20091201|2009-09-24 19:30,25,474,474.5,473.75,474.5,36
20091201|2009-09-24 20:00,25,474.25,474.5,473.75,474,96
20091201|2009-09-24 20:30,25,474,475,473.5,473.5,88
20091201|2009-09-24 21:00,25,473.75,474,473.25,474,41
20091201|2009-09-24 21:30,25,473.75,474.25,473.75,473.75,34
20091201|2009-09-24 22:00,25,474,474,473.25,473.75,122
20091201|2009-09-24 22:30,25,473,474,473,473.5,51
20091201|2009-09-24 23:00,25,473.75,477.25,473.75,474,285
20091201|2009-09-24 23:30,25,474,476.25,474,476.25,14
20091201|2009-09-25 00:00,25,476,476.5,475.25,476,33
20091201|2009-09-25 00:30,25,475.25,476,475,475.5,14
20091201|2009-09-25 01:00,25,476.25,476.25,475.5,475.5,17
20091201|2009-09-25 01:30,25,475.75,475.75,474.25,474.25,28
20091201|2009-09-25 02:00,25,474.5,474.5,472.25,472.5,173
20091201|2009-09-25 02:30,25,472,472.5,470.25,471,160
20091201|2009-09-25 03:00,25,470.75,471.75,470.75,471.5,140
20091201|2009-09-25 03:30,25,472,472.5,470.75,471.25,134
20091201|2009-09-25 04:00,25,471.25,471.5,471,471.5,75
20091201|2009-09-25 04:30,25,471.5,472,471,471.75,63
20091201|2009-09-25 05:00,25,472,472,471.25,471.75,62
20091201|2009-09-25 05:30,25,471.75,472.25,471.5,471.75,194
20091201|2009-09-25 06:00,25,471.75,471.75,471,471.75,23
20091201|2009-09-25 06:30,25,471.5,473,471.25,472.25,116
20091201|2009-09-25 07:00,25,472,472.5,471.75,472,26
20091201|2009-09-25 09:30,25,473,475,469,473.25,7282
20091201|2009-09-25 10:00,25,473.25,473.75,465,467.75,4553
20091201|2009-09-25 10:30,25,467.75,468.75,466.75,467.5,1887
20091201|2009-09-25 11:00,25,467.5,467.5,455.5,459.5,9762
20091201|2009-09-25 11:30,25,458.75,460.5,457,457.5,2320
20091201|2009-09-25 12:00,25,457.25,458.5,450.75,455,6113
20091201|2009-09-25 12:30,25,454.75,458,453,455.5,2728
20091201|2009-09-25 13:00,25,455.25,455.5,448,450.25,5122
20091201|2009-09-27 18:00,28,462,462,452,452.75,1819
20091201|2009-09-27 18:30,28,453.5,453.5,452,452.5,193
20091201|2009-09-27 19:00,28,452.5,453.5,451.75,452.75,108
20091201|2009-09-27 19:30,28,452.25,454.5,452,454,102
20091201|2009-09-27 20:00,28,454,454.25,453.25,453.5,93
20091201|2009-09-27 20:30,28,453.75,454,451.75,452,221
20091201|2009-09-27 21:00,28,451.5,452,451,451,141
20091201|2009-09-27 21:30,28,452,452.5,451.25,452.25,17
20091201|2009-09-27 22:00,28,452,452.5,452,452.5,7
20091201|2009-09-27 22:30,28,452,452,452,452,2
20091201|2009-09-27 23:00,28,452.5,453,452.5,452.5,13
20091201|2009-09-27 23:30,28,452.5,453,452.5,453,8
20091201|2009-09-28 00:00,28,452.5,453,452.5,453,7
20091201|2009-09-28 00:30,28,453.5,453.75,452.5,453.75,57
20091201|2009-09-28 01:00,28,453,453.5,452.75,453.25,46
20091201|2009-09-28 01:30,28,453,453,452,452,240
20091201|2009-09-28 02:00,28,452.75,453.25,451.75,453,62
20091201|2009-09-28 02:30,28,453.25,453.5,452.75,453,147
20091201|2009-09-28 03:00,28,453,454.5,453,454.25,145
20091201|2009-09-28 03:30,28,454.5,454.5,454.25,454.5,72
20091201|2009-09-28 04:00,28,454.5,454.5,454,454,37
20091201|2009-09-28 04:30,28,454.25,454.5,453.25,453.25,210
20091201|2009-09-28 05:00,28,453.5,454,452,454,157
20091201|2009-09-28 05:30,28,453.25,454.25,452.5,453.5,70
20091201|2009-09-28 06:00,28,453.75,453.75,453.25,453.25,51
20091201|2009-09-28 06:30,28,453.25,453.5,452.75,453.25,78
20091201|2009-09-28 07:00,28,453.5,453.5,453,453,38
20091201|2009-09-28 09:30,28,456.5,460,452.5,455.75,6221
20091201|2009-09-28 10:00,28,455.75,459.75,455,459,2724
20091201|2009-09-28 10:30,28,458.75,459.5,455.5,457.25,1037
20091201|2009-09-28 11:00,28,457.5,458,453.25,454.5,1351
20091201|2009-09-28 11:30,28,454.5,454.5,451.25,451.5,1787
20091201|2009-09-28 12:00,28,451.5,458,450.5,455,2745
20091201|2009-09-28 12:30,28,455,455.25,452.5,453.5,714
20091201|2009-09-28 13:00,28,453.5,458,452.75,458,1822
20091201|2009-09-28 18:00,29,456,459,455.75,458,209
20091201|2009-09-28 18:30,29,458.5,458.75,458.25,458.5,11
20091201|2009-09-28 19:00,29,458.5,459.25,458.25,459.25,28
20091201|2009-09-28 19:30,29,459.5,459.5,458.5,459,13
20091201|2009-09-28 20:00,29,459,459,458.25,458.25,10
20091201|2009-09-28 20:30,29,458.25,458.25,457.75,458,53
20091201|2009-09-28 21:00,29,459,459,459,459,4
20091201|2009-09-28 21:30,29,458.25,458.5,458,458,23
20091201|2009-09-28 22:00,29,458.5,458.5,458,458.25,22
20091201|2009-09-28 22:30,29,458,458.25,458,458.25,10
20091201|2009-09-28 23:00,29,458.25,459.5,458.25,459.5,17
20091201|2009-09-28 23:30,29,459.5,459.5,459.5,459.5,2
20091201|2009-09-29 00:00,29,459,459.5,459,459.5,6
20091201|2009-09-29 00:30,29,459,459.25,459,459.25,2
20091201|2009-09-29 01:00,29,459.5,459.75,459,459,10
20091201|2009-09-29 01:30,29,458.75,459.75,458.5,458.75,29
20091201|2009-09-29 02:00,29,458.75,460,458.75,459,18
20091201|2009-09-29 02:30,29,459.25,459.25,459,459,8
20091201|2009-09-29 03:00,29,459.25,459.25,459,459.25,11
20091201|2009-09-29 03:30,29,459.25,459.25,459,459.25,6
20091201|2009-09-29 04:00,29,459,459,458.75,458.75,6
20091201|2009-09-29 04:30,29,458.75,459,458.5,458.5,36
20091201|2009-09-29 05:00,29,458.75,459,458.5,458.5,41
20091201|2009-09-29 05:30,29,458.5,459.5,458.5,458.75,78
20091201|2009-09-29 06:00,29,459,459.5,458.5,459.5,45
20091201|2009-09-29 06:30,29,459.25,459.5,458.5,459,59
20091201|2009-09-29 07:00,29,458.75,459.5,458.5,459.5,126
20091201|2009-09-29 09:30,29,458.75,459.5,452.5,453,4523
20091201|2009-09-29 10:00,29,453,454.25,452,452.75,2422
20091201|2009-09-29 10:30,29,452.75,454.75,451.25,451.5,1387
20091201|2009-09-29 11:00,29,451.5,452,441.25,445.5,6513
20091201|2009-09-29 11:30,29,445.5,447.25,443.75,446.75,2216
20091201|2009-09-29 12:00,29,447,448.5,445.25,446.5,1334
20091201|2009-09-29 12:30,29,446.5,450.5,445.25,447.75,2304
20091201|2009-09-29 13:00,29,448,449.25,444.25,448.25,4280
20091201|2009-09-29 18:00,30,447.5,449.5,445.75,446,309
20091201|2009-09-29 18:30,30,446.5,447,446.5,447,32
20091201|2009-09-29 19:00,30,447.25,447.25,446.5,447.25,63
20091201|2009-09-29 19:30,30,447,447.25,446.25,446.75,38
20091201|2009-09-29 20:00,30,446.75,447,446.25,446.5,70
20091201|2009-09-29 20:30,30,446.5,447,446.5,446.75,19
20091201|2009-09-29 21:00,30,446.75,447,446.25,447,22
20091201|2009-09-29 21:30,30,447,447,446.25,446.75,38
20091201|2009-09-29 22:00,30,446.75,447,446.75,447,7
20091201|2009-09-29 22:30,30,447.25,447.25,446.5,446.75,7
20091201|2009-09-29 23:00,30,447,447.25,446.25,447.25,17
20091201|2009-09-29 23:30,30,447,447.5,447,447.5,19
20091201|2009-09-30 00:00,30,447,447.5,447,447.5,3
20091201|2009-09-30 00:30,30,447,447.5,447,447.5,4
20091201|2009-09-30 01:00,30,447.5,448,447,448,29
20091201|2009-09-30 01:30,30,448,448.25,447.75,448.25,6
20091201|2009-09-30 02:00,30,448,448.5,448,448.25,22
20091201|2009-09-30 02:30,30,448.75,450,448.75,448.75,147
20091201|2009-09-30 03:00,30,448.75,449,448.25,449,137
20091201|2009-09-30 03:30,30,449,449.5,448.75,449,45
20091201|2009-09-30 04:00,30,449.25,450,448.75,449,90
20091201|2009-09-30 04:30,30,450,450.5,449.25,449.5,38
20091201|2009-09-30 05:00,30,449.5,449.75,448.75,449.75,126
20091201|2009-09-30 05:30,30,449.75,449.75,449,449,15
20091201|2009-09-30 06:00,30,449.75,449.75,448.75,449.25,26
20091201|2009-09-30 06:30,30,449,449.5,447.25,448,156
20091201|2009-09-30 07:00,30,447.75,449,447.75,449,46
20091201|2009-09-30 09:30,30,445,450.5,440.5,441.5,9290
20091201|2009-09-30 10:00,30,441.75,443.5,439.5,441.75,4620
20091201|2009-09-30 10:30,30,441.75,444.5,441.5,444,2071
20091201|2009-09-30 11:00,30,443.75,445.5,442.5,444.25,2347
20091201|2009-09-30 11:30,30,444.25,444.75,443,444.25,1325
20091201|2009-09-30 12:00,30,444.25,444.75,442.75,444.5,1203
20091201|2009-09-30 12:30,30,444.25,448.5,444,448,3034
20091201|2009-09-30 13:00,30,447.75,460,445.75,456.75,9302
20091201|2009-09-30 18:00,1,452,453.5,448,449,1084
20091201|2009-09-30 18:30,1,448.5,448.5,445.5,447.5,598
20091201|2009-09-30 19:00,1,447.5,448.5,446.75,448.5,203
20091201|2009-09-30 19:30,1,448,448.75,447.25,447.5,62
20091201|2009-09-30 20:00,1,447.5,448.25,447,447.25,47
20091201|2009-09-30 20:30,1,447,448.75,446.75,448,60
20091201|2009-09-30 21:00,1,448,448.75,448,448.75,17
20091201|2009-09-30 21:30,1,449,449.75,448.75,449,99
20091201|2009-09-30 22:00,1,449.25,449.75,448.75,449,24
20091201|2009-09-30 22:30,1,449.75,449.75,448.75,449.5,19
20091201|2009-09-30 23:00,1,449.5,449.5,448.75,449.25,20
20091201|2009-09-30 23:30,1,449,449.25,448.5,448.5,8
20091201|2009-10-01 00:00,1,448.5,449,448.5,449,6
20091201|2009-10-01 00:30,1,449.5,449.75,449.5,449.5,22
20091201|2009-10-01 01:00,1,449.5,450.5,449.5,450.5,22
20091201|2009-10-01 01:30,1,450.25,450.75,450,450.75,47
20091201|2009-10-01 02:00,1,450,450.5,450,450.5,30
20091201|2009-10-01 02:30,1,450.5,450.5,450.25,450.5,107
20091201|2009-10-01 03:00,1,450.5,451.25,450.5,451.25,107
20091201|2009-10-01 03:30,1,451,451.25,450.25,451.25,44
20091201|2009-10-01 04:00,1,450.5,452.75,450.5,452.25,161
20091201|2009-10-01 04:30,1,452.25,452.75,451.75,452.25,78
20091201|2009-10-01 05:00,1,452.25,452.75,451.75,451.75,72
20091201|2009-10-01 05:30,1,451.75,452,451.75,452,30
20091201|2009-10-01 06:00,1,451.75,453,451.75,452.25,157
20091201|2009-10-01 06:30,1,451.75,451.75,451,451.25,85
20091201|2009-10-01 07:00,1,451.25,453,450.75,452,207
20091201|2009-10-01 09:30,1,450,452.75,446.75,448.5,6645
20091201|2009-10-01 10:00,1,448.25,449,446.75,448.25,1913
20091201|2009-10-01 10:30,1,448.5,452.75,447.25,449.5,2320
20091201|2009-10-01 11:00,1,449.5,450.75,447,450.25,2332
20091201|2009-10-01 11:30,1,450,451.25,448.5,450,1122
20091201|2009-10-01 12:00,1,450.25,450.25,448.25,449.75,744
20091201|2009-10-01 12:30,1,449.75,452.5,449.25,452.25,1210
20091201|2009-10-01 13:00,1,452,454,450,451.75,2771
20091201|2009-10-01 18:00,2,451.5,451.5,449.25,450,143
20091201|2009-10-01 18:30,2,449.25,449.25,448.25,449,61
20091201|2009-10-01 19:00,2,449,450,448.75,449.5,26
20091201|2009-10-01 19:30,2,450,450,449.5,449.5,8
20091201|2009-10-01 20:00,2,449.5,451,449.5,450.25,56
20091201|2009-10-01 20:30,2,449.75,450.5,449,450.5,9
20091201|2009-10-01 21:30,2,450.5,451,449.75,449.75,8
20091201|2009-10-01 22:00,2,449.75,449.75,449.75,449.75,1
20091201|2009-10-01 22:30,2,450,450,450,450,1
20091201|2009-10-01 23:00,2,449.5,450,449.5,450,4
20091201|2009-10-01 23:30,2,450.25,451,450.25,451,7
20091201|2009-10-02 00:00,2,451,451,450.5,450.5,3
20091201|2009-10-02 00:30,2,451,451,450.25,450.25,3
20091201|2009-10-02 01:00,2,451,451,451,451,4
20091201|2009-10-02 01:30,2,450.75,451.5,450.75,451.5,7
20091201|2009-10-02 02:00,2,451.25,451.25,450.25,450.75,12
20091201|2009-10-02 02:30,2,450.25,450.75,449.5,449.75,31
20091201|2009-10-02 03:00,2,449.75,449.75,447.5,447.5,72
20091201|2009-10-02 03:30,2,447.75,449.5,447.75,449,18
20091201|2009-10-02 04:00,2,448.5,449.25,448,448.5,21
20091201|2009-10-02 04:30,2,449,449.5,448.75,449.5,11
20091201|2009-10-02 05:00,2,449.5,449.5,448.75,449.25,10
20091201|2009-10-02 05:30,2,448.75,449.25,448.75,448.75,12
20091201|2009-10-02 06:00,2,449,449,447.75,447.75,20
20091201|2009-10-02 06:30,2,448,448.75,448,448.75,14
20091201|2009-10-02 07:00,2,448.25,448.75,447.75,447.75,187
20091201|2009-10-02 09:30,2,448,454,447,447.25,7499
20091201|2009-10-02 10:00,2,447.25,448.5,442.5,444.75,3790
20091201|2009-10-02 10:30,2,444.75,445.25,442.5,444.75,2992
20091201|2009-10-02 11:00,2,444.5,445,439.25,441.75,2948
20091201|2009-10-02 11:30,2,441.75,444.25,441.25,442.75,1332
20091201|2009-10-02 12:00,2,443,444.25,442.5,442.5,1228
20091201|2009-10-02 12:30,2,443,443.75,441.75,442,1140
20091201|2009-10-02 13:00,2,441.75,443.5,440.5,441.25,2378
20091201|2009-10-04 18:00,5,441.25,443.75,440,440.5,202
20091201|2009-10-04 18:30,5,440.75,442.5,439.25,440.75,160
20091201|2009-10-04 19:00,5,441.25,441.75,440.25,440.75,172
20091201|2009-10-04 19:30,5,441.25,441.5,440.5,440.5,40
20091201|2009-10-04 20:00,5,440.5,441.75,440.5,441.75,34
20091201|2009-10-04 20:30,5,441.5,441.5,441.25,441.25,18
20091201|2009-10-04 21:00,5,441.5,441.5,441.5,441.5,2
20091201|2009-10-04 21:30,5,441.5,441.5,441.25,441.25,2
20091201|2009-10-04 22:00,5,441.5,441.5,441.5,441.5,4
20091201|2009-10-04 22:30,5,441.5,441.5,441.25,441.5,6
20091201|2009-10-04 23:00,5,441.25,441.25,441,441,23
20091201|2009-10-04 23:30,5,441.25,441.5,441.25,441.5,6
20091201|2009-10-05 00:00,5,440.75,440.75,440.75,440.75,2
20091201|2009-10-05 00:30,5,440.75,441.5,440.75,441.5,6
20091201|2009-10-05 01:00,5,441.5,442,441,441,17
20091201|2009-10-05 01:30,5,441.25,443.25,441.25,443.25,21
20091201|2009-10-05 02:00,5,442.5,443.25,442,442,43
20091201|2009-10-05 02:30,5,442,443,441.75,441.75,9
20091201|2009-10-05 03:00,5,441.75,443.25,441.5,442,14
20091201|2009-10-05 03:30,5,442.75,443.25,441.75,442.25,75
20091201|2009-10-05 04:00,5,442.75,443,442.25,442.5,60
20091201|2009-10-05 04:30,5,442.5,444.25,442,444.25,117
20091201|2009-10-05 05:00,5,444,444,442.75,443.5,52
20091201|2009-10-05 05:30,5,443.5,443.5,443.5,443.5,4
20091201|2009-10-05 06:00,5,443.5,444,443,443,31
20091201|2009-10-05 06:30,5,443,443,441.25,441.25,118
20091201|2009-10-05 07:00,5,441.75,442.5,441.75,442.5,54
20091201|2009-10-05 09:30,5,443.5,446,440.5,443,4692
20091201|2009-10-05 10:00,5,443.25,447,441.75,443,3092
20091201|2009-10-05 10:30,5,442.75,446.25,442.5,445.5,1608
20091201|2009-10-05 11:00,5,445.5,446,443.25,443.5,1289
20091201|2009-10-05 11:30,5,443.5,452,443.25,450.5,3280
20091201|2009-10-05 12:00,5,450.5,452,449,451,2076
20091201|2009-10-05 12:30,5,451,451.75,447.75,448.25,1929
20091201|2009-10-05 13:00,5,448.25,448.25,442,442.5,3279
20091201|2009-10-05 18:00,6,443,444.5,442.75,443.5,151
20091201|2009-10-05 18:30,6,444,445,444,445,102
20091201|2009-10-05 19:00,6,444.75,446,444.75,446,19
20091201|2009-10-05 19:30,6,445.75,446,445,445.75,69
20091201|2009-10-05 20:00,6,446,446,445.25,445.25,4
20091201|2009-10-05 20:30,6,445.75,446.5,445.75,446,41
20091201|2009-10-05 21:00,6,446,446,445.75,445.75,35
20091201|2009-10-05 21:30,6,445.75,446.25,445.75,445.75,12
20091201|2009-10-05 22:00,6,446.5,446.5,445.25,445.5,7
20091201|2009-10-05 22:30,6,445.25,445.75,445,445.25,8
20091201|2009-10-05 23:00,6,445.25,445.25,445.25,445.25,2
20091201|2009-10-05 23:30,6,446,446.5,446,446.5,7
20091201|2009-10-06 00:30,6,446,446,446,446,3
20091201|2009-10-06 01:00,6,446,446.25,446,446.25,8
20091201|2009-10-06 01:30,6,446.25,448.25,446.25,448.25,193
20091201|2009-10-06 02:00,6,448,449,446.5,448.25,183
20091201|2009-10-06 02:30,6,448.25,449.5,448.25,449.5,133
20091201|2009-10-06 03:00,6,449.25,449.25,448.75,449.25,66
20091201|2009-10-06 03:30,6,449,449.5,449,449.25,114
20091201|2009-10-06 04:00,6,449.5,450.75,449,450.25,203
20091201|2009-10-06 04:30,6,450.25,451,449.5,450.5,221
20091201|2009-10-06 05:00,6,450,450,449.5,450,16
20091201|2009-10-06 05:30,6,449.75,450.25,448.75,449.25,127
20091201|2009-10-06 06:00,6,449.75,452.75,449,451.5,178
20091201|2009-10-06 06:30,6,451.75,452.75,450.5,451.25,126
20091201|2009-10-06 07:00,6,451.25,452.5,450.5,452.25,229
20091201|2009-10-06 09:30,6,457,463,453.5,462.5,12628
20091201|2009-10-06 10:00,6,462.25,471.5,462,465.75,11454
20091201|2009-10-06 10:30,6,465.5,466,458.75,459,3720
20091201|2009-10-06 11:00,6,459,461.75,458.5,461.25,1911
20091201|2009-10-06 11:30,6,461.5,466,461.5,465.75,2342
20091201|2009-10-06 12:00,6,465.75,467.75,464,464,2630
20091201|2009-10-06 12:30,6,464,466,460.25,461.5,2497
20091201|2009-10-06 13:00,6,461.75,462.5,459.5,460.25,2675
20091201|2009-10-06 18:00,7,458.75,461.25,458.75,461,314
20091201|2009-10-06 18:30,7,461,462.75,460.75,462.25,83
20091201|2009-10-06 19:00,7,462,462.25,461.5,461.5,90
20091201|2009-10-06 19:30,7,461.75,462.25,460.75,462.25,99
20091201|2009-10-06 20:00,7,462.5,462.5,461.25,461.25,32
20091201|2009-10-07 00:00,7,463,463,462.5,462.5,6
20091201|2009-10-07 00:30,7,462.75,462.75,462.75,462.75,3
20091201|2009-10-07 01:00,7,463,463.25,462.75,463,41
20091201|2009-10-07 01:30,7,463.25,463.5,463,463.5,14
20091201|2009-10-07 02:00,7,463.5,464.75,463.5,464.5,81
20091201|2009-10-07 02:30,7,464.75,465.5,464.25,465.5,104
20091201|2009-10-07 03:00,7,465.5,465.5,464,464,43
20091201|2009-10-07 03:30,7,464.25,465.5,464.25,465.5,41
20091201|2009-10-07 04:00,7,464.75,464.75,464.25,464.75,27
20091201|2009-10-07 04:30,7,464.5,466,464.5,465.5,91
20091201|2009-10-07 05:00,7,465.75,466,465,465.25,43
20091201|2009-10-07 05:30,7,465.25,465.25,464.25,464.5,56
20091201|2009-10-07 06:00,7,464.25,464.25,462.75,463.75,106
20091201|2009-10-07 06:30,7,464,464,462.5,462.5,18
20091201|2009-10-07 07:00,7,462.5,462.75,461.75,462.25,52
20091201|2009-10-07 09:30,7,462,462,453.75,456,6700
20091201|2009-10-07 10:00,7,456,457,454,456.25,2081
20091201|2009-10-07 10:30,7,456.5,457.25,454.75,455,1132
20091201|2009-10-07 11:00,7,455,460,454.75,459.75,1735
20091201|2009-10-07 11:30,7,459.75,464,458.75,461.25,2494
20091201|2009-10-07 12:00,7,461.5,462,459.25,460,942
20091201|2009-10-07 12:30,7,460,461.5,458,459.75,1359
20091201|2009-10-07 13:00,7,460,464,458.75,463.75,2805
20091201|2009-10-07 18:00,8,464,464,462.5,463,249
20091201|2009-10-07 18:30,8,463,463.75,462.75,463.75,22
20091201|2009-10-07 19:00,8,464,464,463.5,463.5,56
20091201|2009-10-07 19:30,8,464,465.75,464,465.75,118
20091201|2009-10-07 20:00,8,465.75,465.75,464.75,465,38
20091201|2009-10-07 20:30,8,464.5,467.75,464.5,466.5,99
20091201|2009-10-07 21:00,8,466.5,467.5,466.5,467,31
20091201|2009-10-07 21:30,8,467,467.75,467,467.5,22
20091201|2009-10-07 22:00,8,467.5,467.5,466.75,467.5,25
20091201|2009-10-07 22:30,8,467,467,466.5,467,10
20091201|2009-10-07 23:00,8,467.5,467.5,467.25,467.25,7
20091201|2009-10-07 23:30,8,467,468,467,468,28
20091201|2009-10-08 00:00,8,467.5,467.5,467.5,467.5,1
20091201|2009-10-08 00:30,8,467.75,468.5,467.5,468.5,24
20091201|2009-10-08 01:00,8,468.25,468.25,466.75,466.75,33
20091201|2009-10-08 01:30,8,466.75,468,466.75,468,13
20091201|2009-10-08 02:00,8,468,468,467.25,467.25,23
20091201|2009-10-08 02:30,8,467.5,467.75,467.25,467.75,34
20091201|2009-10-08 03:00,8,467.75,468.75,467,468,125
20091201|2009-10-08 03:30,8,468,469,468,469,38
20091201|2009-10-08 04:00,8,469,469.5,468.5,469.25,64
20091201|2009-10-08 04:30,8,469,469.5,468.5,468.75,104
20091201|2009-10-08 05:00,8,469,469.5,468.75,469.5,56
20091201|2009-10-08 05:30,8,469.25,469.25,468.5,468.75,74
20091201|2009-10-08 06:00,8,468.75,469,468.5,469,99
20091201|2009-10-08 06:30,8,469,469,468,468,182
20091201|2009-10-08 07:00,8,468,469.25,467.75,469.25,136
20091201|2009-10-08 09:30,8,466.25,474.75,465.25,473.75,9100
20091201|2009-10-08 10:00,8,473.75,476.75,472.5,474.5,6583
20091201|2009-10-08 10:30,8,474.5,475.5,472,474.75,2323
20091201|2009-10-08 11:00,8,474.5,481.25,473.75,479.75,9213
20091201|2009-10-08 11:30,8,479.75,483,477.25,480.25,3466
20091201|2009-10-08 12:00,8,480.25,480.5,475.5,478,2450
20091201|2009-10-08 12:30,8,478,480.5,476.75,479.25,2982
20091201|2009-10-08 13:00,8,479.25,479.5,472.25,473.75,3733
20091201|2009-10-08 18:00,9,473.25,473.25,471.5,472.25,228
20091201|2009-10-08 18:30,9,472,472.5,470.75,471.5,57
20091201|2009-10-08 19:00,9,471,471,468.75,469.75,107
20091201|2009-10-08 19:30,9,469,470.25,469,469.75,50
20091201|2009-10-08 20:00,9,470,470,469.75,470,25
20091201|2009-10-08 20:30,9,470,471.5,470,470.5,66
20091201|2009-10-08 21:00,9,470.25,470.5,470,470.25,60
20091201|2009-10-08 21:30,9,470,470,469.75,470,23
20091201|2009-10-11 18:00,12,470.25,476,469.25,474.5,397
20091201|2009-10-11 18:30,12,474.5,477,474.25,475.75,134
20091201|2009-10-11 19:00,12,475.75,476.75,474.25,474.25,115
20091201|2009-10-11 19:30,12,475,476,474,474,38
20091201|2009-10-11 20:00,12,473.75,473.75,471,471.5,65
20091201|2009-10-11 20:30,12,472,473,471.5,471.75,24
20091201|2009-10-11 21:00,12,472.25,473.5,472.25,472.75,16
20091201|2009-10-11 21:30,12,473.5,476.5,473,475.75,142
20091201|2009-10-11 22:00,12,476.25,477,475.75,476,60
20091201|2009-10-11 22:30,12,476,476.75,476,476.75,15
20091201|2009-10-11 23:00,12,476.5,476.5,475.5,476,20
20091201|2009-10-11 23:30,12,476.5,476.75,475.75,475.75,16
20091201|2009-10-12 00:00,12,476.5,476.5,476.5,476.5,1
20091201|2009-10-12 00:30,12,476.25,476.5,476.25,476.5,6
20091201|2009-10-12 01:00,12,476.75,476.75,476.25,476.5,10
20091201|2009-10-12 01:30,12,476,476,475.25,475.75,36
20091201|2009-10-12 02:00,12,475.5,477.75,475.5,477.25,122
20091201|2009-10-12 02:30,12,477.75,477.75,477,477,35
20091201|2009-10-12 03:00,12,477,477.25,476.5,477.25,168
20091201|2009-10-12 03:30,12,477.25,478,477,477.5,125
20091201|2009-10-12 04:00,12,477.5,477.75,477,477.75,35
20091201|2009-10-12 04:30,12,477.75,478.5,477.25,478.5,174
20091201|2009-10-12 05:00,12,478.5,478.5,477.25,478,70
20091201|2009-10-12 05:30,12,478,478,477.5,478,29
20091201|2009-10-12 06:00,12,477.75,480,477.75,479.75,470
20091201|2009-10-12 06:30,12,480,480,478,478.75,96
20091201|2009-10-12 07:00,12,479,479.25,478,478.75,45
20091201|2009-10-12 09:30,12,477.25,485,475.5,483.5,9177
20091201|2009-10-12 10:00,12,483.5,484,483,483.25,2845
20091201|2009-10-12 10:30,12,483.25,483.75,481.25,482.25,1349
20091201|2009-10-12 11:00,12,482,483.75,481.5,483.5,1199
20091201|2009-10-12 11:30,12,483.5,484,483,484,1232
20091201|2009-10-12 12:00,12,484,487.75,483.5,486.5,3699
20091201|2009-10-12 12:30,12,486.5,496.5,486,492.25,6427
20091201|2009-10-12 13:00,12,492.5,496.5,491.25,495.5,4328
20091201|2009-10-12 18:00,13,492.75,492.75,489.75,490,321
20091201|2009-10-12 18:30,13,490,490.5,489.5,489.5,128
20091201|2009-10-12 19:00,13,490,490,488.75,489,59
20091201|2009-10-12 19:30,13,488.75,489.25,488,488.5,146
20091201|2009-10-12 20:00,13,488.5,489.75,487.75,489.75,98
20091201|2009-10-12 20:30,13,489.75,490,486.5,487.75,171
20091201|2009-10-12 21:00,13,487.75,487.75,486.75,487.5,43
20091201|2009-10-12 21:30,13,487.5,487.5,486.25,486.25,167
20091201|2009-10-12 22:00,13,487.25,488.5,486.5,487.75,73
20091201|2009-10-12 22:30,13,487.5,488.75,486.5,488,85
20091201|2009-10-12 23:00,13,488,488,487.25,487.5,16
20091201|2009-10-12 23:30,13,487.75,487.75,486.75,487.5,21
20091201|2009-10-13 00:00,13,487.5,487.75,487,487.75,19
20091201|2009-10-13 00:30,13,487.5,487.75,487.5,487.75,12
20091201|2009-10-13 01:00,13,487.5,488,487.5,488,105
20091201|2009-10-13 01:30,13,488,488,486.5,486.75,80
20091201|2009-10-13 02:00,13,486.5,487,486,486.75,166
20091201|2009-10-13 02:30,13,486.75,489.75,486.75,488.5,84
20091201|2009-10-13 03:00,13,488.75,490,487,490,126
20091201|2009-10-13 03:30,13,490.25,491,490,490.75,85
20091201|2009-10-13 04:00,13,490.75,492,490.75,491.25,83
20091201|2009-10-13 04:30,13,492,494.5,492,494,290
20091201|2009-10-13 05:00,13,494,495.75,493.25,495.75,260
20091201|2009-10-13 05:30,13,495.25,496.75,493.75,495.5,193
20091201|2009-10-13 06:00,13,495.5,497.5,495,496.25,214
20091201|2009-10-13 06:30,13,496,498.25,495.75,497,365
20091201|2009-10-13 07:00,13,497.25,497.5,495.5,496,251
20091201|2009-10-13 09:30,13,496.25,503.75,489.75,500.5,13365
20091201|2009-10-13 10:00,13,500.25,500.5,494.25,495.75,3349
20091201|2009-10-13 10:30,13,495.75,501.5,495.25,499.5,2924
20091201|2009-10-13 11:00,13,499.5,509,499,505.5,6695
20091201|2009-10-13 11:30,13,505.25,506.75,503.5,506,2536
20091201|2009-10-13 12:00,13,505.75,512,504.5,509.5,4661
20091201|2009-10-13 12:30,13,509.5,514.5,509.25,511.75,4157
20091201|2009-10-13 13:00,13,511.25,513.5,499.5,512.5,7165
20091201|2009-10-13 18:00,14,511.5,512,509.25,509.5,639
20091201|2009-10-13 18:30,14,509.75,509.75,507.25,507.75,98
20091201|2009-10-13 19:00,14,508,508.75,506.75,507.75,233
20091201|2009-10-13 19:30,14,507.25,508.75,506.75,507.75,102
20091201|2009-10-13 20:00,14,507.5,508.75,507.25,508.25,58
20091201|2009-10-13 20:30,14,508,510,508,510,105
20091201|2009-10-13 21:00,14,510,511,509.75,510.25,160
20091201|2009-10-13 21:30,14,510.5,511,510,510.5,60
20091201|2009-10-13 22:00,14,510.5,512.5,510.5,512.5,210
20091201|2009-10-13 22:30,14,512.5,512.5,512,512,26
20091201|2009-10-13 23:00,14,512,512.25,511.25,511.25,69
20091201|2009-10-13 23:30,14,511.25,512.5,511.25,512.5,22
20091201|2009-10-14 00:00,14,512.75,512.75,512.25,512.25,12
20091201|2009-10-14 00:30,14,512.25,513,511.75,512.75,72
20091201|2009-10-14 01:00,14,512.75,513,512.5,512.75,89
20091201|2009-10-14 01:30,14,512.75,513,512.5,513,22
20091201|2009-10-14 02:00,14,512.75,513,512,512.5,134
20091201|2009-10-14 02:30,14,512.75,513,512.5,512.75,166
20091201|2009-10-14 03:00,14,512.75,514.25,512.25,514,313
20091201|2009-10-14 03:30,14,514.25,514.25,513,513.75,316
20091201|2009-10-14 04:00,14,514,514.75,513.5,514,453
20091201|2009-10-14 04:30,14,514,514.5,512.75,512.75,365
20091201|2009-10-14 05:00,14,512.75,513,512.25,512.5,219
20091201|2009-10-14 05:30,14,512.75,513.75,512.75,513,82
20091201|2009-10-14 06:00,14,513,516,513,514.75,319
20091201|2009-10-14 06:30,14,515,516.25,514.25,515,229
20091201|2009-10-14 07:00,14,515.25,515.5,514,515.25,185
20091201|2009-10-14 09:30,14,514.5,528.5,514.5,527.5,15991
20091201|2009-10-14 10:00,14,527.5,529,521.25,522.5,7696
20091201|2009-10-14 10:30,14,522.25,523.75,518,520.25,3048
20091201|2009-10-14 11:00,14,520.25,521.25,518.25,518.5,1936
20091201|2009-10-14 11:30,14,518.25,519.25,506.5,512.75,4263
20091201|2009-10-14 12:00,14,512.75,513.25,506,509.5,3883
20091201|2009-10-14 12:30,14,509.75,512,505,506,2874
20091201|2009-10-14 13:00,14,506,514.5,505.75,513.75,3563
20091201|2009-10-14 18:00,15,512.75,512.75,508.5,509.25,464
20091201|2009-10-14 18:30,15,509.5,509.75,508.75,509,60
20091201|2009-10-14 19:00,15,509,509.25,508,508.5,99
20091201|2009-10-14 19:30,15,508,509.25,508,508,66
20091201|2009-10-14 20:00,15,508,510.25,508,510.25,56
20091201|2009-10-14 20:30,15,510.25,511.5,509.75,510,124
20091201|2009-10-14 21:00,15,510,512,510,511.75,39
20091201|2009-10-14 21:30,15,511.5,511.5,509.75,510.5,94
20091201|2009-10-14 22:00,15,510.5,510.5,510.5,510.5,10
20091201|2009-10-14 22:30,15,510.5,510.5,510.25,510.25,35
20091201|2009-10-14 23:00,15,510.25,511,510.25,511,13
20091201|2009-10-14 23:30,15,510.5,511,510.25,510.75,11
20091201|2009-10-15 00:00,15,510.25,510.5,509.75,509.75,89
20091201|2009-10-15 00:30,15,510,510,509.25,509.5,26
20091201|2009-10-15 01:00,15,509.5,509.75,509.25,509.25,17
20091201|2009-10-15 01:30,15,509.5,509.5,507.75,507.75,100
20091201|2009-10-15 02:00,15,508,508.75,507.75,508.5,81
20091201|2009-10-15 02:30,15,508.75,509.5,507.75,507.75,135
20091201|2009-10-15 03:00,15,507.75,508,507.5,507.5,101
20091201|2009-10-15 03:30,15,507.5,509.75,507.5,509,126
20091201|2009-10-15 04:00,15,509.25,509.25,506,507.25,848
20091201|2009-10-15 04:30,15,507.25,507.25,505.75,506.25,362
20091201|2009-10-15 05:00,15,506.25,506.25,505,505.25,364
20091201|2009-10-15 05:30,15,505.5,506.5,505,505,242
20091201|2009-10-15 06:00,15,505.5,506.5,504,505.25,481
20091201|2009-10-15 06:30,15,505.25,506.5,504.5,505.5,216
20091201|2009-10-15 07:00,15,505.5,506,505,505.5,160
20091201|2009-10-15 09:30,15,513.25,513.75,496.25,500,14665
20091201|2009-10-15 10:00,15,500,502.5,496.5,498.5,3428
20091201|2009-10-15 10:30,15,498.75,502.75,498.25,502.25,1749
20091201|2009-10-15 11:00,15,502.5,508,500.75,506,2709
20091201|2009-10-15 11:30,15,506,507.5,502.5,502.5,1732
20091201|2009-10-15 12:00,15,502.5,505.5,501.75,502.5,1306
20091201|2009-10-15 12:30,15,503,504.75,499.25,502,1627
20091201|2009-10-15 13:00,15,502,505.75,501.5,505.25,2704
20091201|2009-10-15 18:00,16,504.25,505,501.75,503,257
20091201|2009-10-15 18:30,16,501.75,503,501.25,502.5,60
20091201|2009-10-15 19:00,16,502.5,503,502.5,503,25
20091201|2009-10-15 19:30,16,502.5,503,502.5,503,9
20091201|2009-10-15 20:00,16,503,505.5,501.75,505,138
20091201|2009-10-15 20:30,16,505,505.5,504,505.5,43
20091201|2009-10-15 21:00,16,505.5,509,505.5,509,171
20091201|2009-10-15 21:30,16,508.5,511.25,508.5,510.75,105
20091201|2009-10-15 22:00,16,511,511,508.25,508.5,32
20091201|2009-10-15 22:30,16,508.5,508.5,508,508,22
20091201|2009-10-15 23:00,16,508,509,507.25,507.25,10
20091201|2009-10-15 23:30,16,507.5,508,506.75,508,11
20091201|2009-10-16 00:00,16,507.5,508.25,507,508.25,6
20091201|2009-10-16 00:30,16,508,508,508,508,6
20091201|2009-10-16 01:00,16,508,508,508,508,2
20091201|2009-10-16 01:30,16,508,509,508,509,21
20091201|2009-10-16 02:00,16,508,508.5,507.5,508.5,50
20091201|2009-10-16 02:30,16,508.5,508.5,506.25,506.5,91
20091201|2009-10-16 03:00,16,506.5,507,506.5,507,41
20091201|2009-10-16 03:30,16,507.25,507.75,506.25,506.5,32
20091201|2009-10-16 04:00,16,507.5,509,507.5,508.25,71
20091201|2009-10-16 04:30,16,508.25,508.25,506.5,507,60
20091201|2009-10-16 05:00,16,507.5,508.75,507,508,47
20091201|2009-10-16 05:30,16,507.25,508.25,507.25,507.5,60
20091201|2009-10-16 06:00,16,507.75,507.75,506.75,507,159
20091201|2009-10-16 06:30,16,507.5,507.75,507.25,507.75,102
20091201|2009-10-16 07:00,16,507.75,508,507.5,507.5,126
20091201|2009-10-16 09:30,16,505.5,507,499.75,502,5962
20091201|2009-10-16 10:00,16,501.5,503.75,497,497.25,4461
20091201|2009-10-16 10:30,16,497.25,497.5,495.5,496.5,2186
20091201|2009-10-16 11:00,16,496.25,498.25,495.5,496,1686
20091201|2009-10-16 11:30,16,496.25,499,495.5,497.5,1066
20091201|2009-10-16 12:00,16,497.25,500.75,496.5,500.25,1425
20091201|2009-10-16 12:30,16,500.25,501.25,496.75,497.75,1621
20091201|2009-10-16 13:00,16,498,501.5,497,497.75,2749
20091201|2009-10-18 18:00,19,497.25,498,495.75,496.75,337
20091201|2009-10-18 18:30,19,497,499.25,495.75,499,141
20091201|2009-10-18 19:00,19,498.75,498.75,496.75,498,86
20091201|2009-10-18 19:30,19,497.5,498.25,497,497,62
20091201|2009-10-18 20:00,19,496.75,498.25,496.5,497.75,60
20091201|2009-10-18 20:30,19,498,498.75,498,498.75,37
20091201|2009-10-18 21:00,19,498.75,502.5,498.75,502.5,211
20091201|2009-10-18 21:30,19,502.25,503.25,502,502.5,67
20091201|2009-10-18 22:00,19,502.25,502.5,502,502.5,17
20091201|2009-10-18 22:30,19,502.5,503.75,502.5,503,80
20091201|2009-10-18 23:00,19,503.75,503.75,502.5,502.5,37
20091201|2009-10-18 23:30,19,503,503.75,503,503,7
20091201|2009-10-19 00:00,19,503.5,503.75,503,503.75,6
20091201|2009-10-19 00:30,19,503.75,503.75,503.25,503.5,11
20091201|2009-10-19 01:00,19,503,503.25,502.5,503.25,18
20091201|2009-10-19 01:30,19,503.25,503.5,503.25,503.5,25
20091201|2009-10-19 02:00,19,503.5,504,503.25,503.5,34
20091201|2009-10-19 02:30,19,503.5,506,503.5,505.5,237
20091201|2009-10-19 03:00,19,505.75,506,504.75,505.25,148
20091201|2009-10-19 03:30,19,505,505,504.5,504.5,75
20091201|2009-10-19 04:00,19,504.75,504.75,504.25,504.5,75
20091201|2009-10-19 04:30,19,504.25,504.75,503.5,504.75,40
20091201|2009-10-19 05:00,19,504.75,507.5,504.5,506.5,92
20091201|2009-10-19 05:30,19,506.75,507.75,506.5,507.5,60
20091201|2009-10-19 06:00,19,507.5,507.5,507,507.5,67
20091201|2009-10-19 06:30,19,507.25,507.5,507,507.25,93
20091201|2009-10-19 07:00,19,507.25,507.5,506.5,506.5,176
20091201|2009-10-19 09:30,19,506.75,513.75,504.5,512.5,9527
20091201|2009-10-19 10:00,19,512.75,514.5,510,514.5,4087
20091201|2009-10-19 10:30,19,514.5,516.25,512.5,514.75,3164
20091201|2009-10-19 11:00,19,514.75,516,514.25,515,959
20091201|2009-10-19 11:30,19,514.75,521,514.75,518.75,3876
20091201|2009-10-19 12:00,19,518.75,519,515.5,515.75,1795
20091201|2009-10-19 12:30,19,515.75,522,515.5,521.5,2790
20091201|2009-10-19 13:00,19,521.5,523,512.5,517,6203
20091201|2009-10-19 18:00,20,517.75,521,517.75,520.75,652
20091201|2009-10-19 18:30,20,520.5,522,520.5,521.25,121
20091201|2009-10-19 19:00,20,521.75,524,521.75,524,199
20091201|2009-10-19 19:30,20,523.5,524.5,523,523,99
20091201|2009-10-19 20:00,20,523,524,523,524,23
20091201|2009-10-19 20:30,20,524,525,523.75,524.5,209
20091201|2009-10-19 21:00,20,523.75,524.75,522.5,522.5,91
20091201|2009-10-19 21:30,20,522.5,523.75,520.75,523.75,182
20091201|2009-10-19 22:00,20,523.25,524,521.25,521.5,59
20091201|2009-10-19 22:30,20,522,522.5,521,521.25,31
20091201|2009-10-19 23:00,20,520.75,521.5,519.25,520,50
20091201|2009-10-19 23:30,20,520,521,520,520,35
20091201|2009-10-20 00:00,20,520,521.5,520,521.5,46
20091201|2009-10-20 00:30,20,521,521.25,521,521,16
20091201|2009-10-20 01:00,20,521,522.5,521,522.25,106
20091201|2009-10-20 01:30,20,521.75,523,520.75,523,108
20091201|2009-10-20 02:00,20,523.25,523.75,522.5,522.5,259
20091201|2009-10-20 02:30,20,522.25,523,521.75,522,75
20091201|2009-10-20 03:00,20,522,522.5,518,518.25,237
20091201|2009-10-20 03:30,20,518,519,517.75,518.5,290
20091201|2009-10-20 04:00,20,518.25,518.5,518,518.25,65
20091201|2009-10-20 04:30,20,518.25,518.25,517.5,518,176
20091201|2009-10-20 05:00,20,518,518.5,517,518.5,292
20091201|2009-10-20 05:30,20,518.5,518.75,517.5,517.75,37
20091201|2009-10-20 06:00,20,518,518.25,516.5,517.5,128
20091201|2009-10-20 06:30,20,517.5,517.75,517.5,517.5,105
20091201|2009-10-20 07:00,20,517.75,518,517.5,518,63
20091201|2009-10-20 09:30,20,517.5,527,513.75,519.5,10935
20091201|2009-10-20 10:00,20,519.75,520,513,515.5,3759
20091201|2009-10-20 10:30,20,515.5,516.75,508,512.75,3505
20091201|2009-10-20 11:00,20,513,514.75,512.25,514.75,1126
20091201|2009-10-20 11:30,20,515,520.75,514.5,519,1810
20091201|2009-10-20 12:00,20,519.25,521.75,517.5,519.25,2364
20091201|2009-10-20 12:30,20,519,524.25,518.5,518.75,2918
20091201|2009-10-20 13:00,20,518.75,519.5,514.5,518.75,3683
20091201|2009-10-20 18:00,21,517.75,521.5,517.5,519.25,411
20091201|2009-10-20 18:30,21,519,520.25,518.75,520.25,22
20091201|2009-10-20 19:00,21,520.25,520.25,519.5,520.25,32
20091201|2009-10-20 19:30,21,520,520.25,519.25,520,40
20091201|2009-10-20 20:00,21,519.5,520,519,519,82
20091201|2009-10-20 20:30,21,519,519,518.25,518.25,52
20091201|2009-10-20 21:00,21,518.5,519,518.5,519,14
20091201|2009-10-20 21:30,21,519.5,520,519,519,29
20091201|2009-10-20 22:00,21,519.75,520,519.75,520,26
20091201|2009-10-20 22:30,21,520.25,520.25,519,519,14
20091201|2009-10-20 23:00,21,519,519,518.75,518.75,16
20091201|2009-10-20 23:30,21,518.25,518.5,518,518.25,31
20091201|2009-10-21 00:00,21,518.25,518.75,516,516,69
20091201|2009-10-21 00:30,21,516.25,516.75,515.75,516.5,90
20091201|2009-10-21 01:00,21,516.75,517.25,516.75,517.25,40
20091201|2009-10-21 01:30,21,516.5,517.25,516.5,517.25,25
20091201|2009-10-21 02:00,21,517.25,518.5,517,518.25,28
20091201|2009-10-21 02:30,21,517.5,520,515.5,517,228
20091201|2009-10-21 03:00,21,517.75,517.75,516.25,517,18
20091201|2009-10-21 03:30,21,517,518.5,516.5,517.75,42
20091201|2009-10-21 04:00,21,517.75,518.5,517.25,517.5,20
20091201|2009-10-21 04:30,21,517.25,518,516,516.25,117
20091201|2009-10-21 05:00,21,516.5,516.5,514.5,515.25,100
20091201|2009-10-21 05:30,21,515.25,515.5,514.75,515,87
20091201|2009-10-21 06:00,21,515.25,515.75,514.5,515,93
20091201|2009-10-21 06:30,21,515.25,515.25,514.5,514.75,79
20091201|2009-10-21 07:00,21,515,516,514.5,515,112
20091201|2009-10-21 09:30,21,520.5,528.5,520,526.5,8495
20091201|2009-10-21 10:00,21,526.75,531,525.75,529.5,5254
20091201|2009-10-21 10:30,21,529.5,534,529,530.5,4704
20091201|2009-10-21 11:00,21,530,534.5,530,531,3758
20091201|2009-10-21 11:30,21,530.75,534.75,530.25,534.5,2953
20091201|2009-10-21 12:00,21,534.5,542.75,533,542,5349
20091201|2009-10-21 12:30,21,542,548.5,539.75,547.5,5642
20091201|2009-10-21 13:00,21,547.5,547.5,538,542.25,7163
20091201|2009-10-21 18:00,22,538.25,538.5,535.25,536.75,649
20091201|2009-10-21 18:30,22,537.5,537.75,535.75,537.75,165
20091201|2009-10-21 19:00,22,537,537.75,536.75,537.75,34
20091201|2009-10-21 19:30,22,537.75,537.75,535,535.5,186
20091201|2009-10-21 20:00,22,535.75,536.5,535.25,536.5,97
20091201|2009-10-21 20:30,22,536.75,537.75,536.25,537.75,36
20091201|2009-10-21 21:00,22,538,538,535.75,535.75,81
20091201|2009-10-21 21:30,22,535.75,535.75,535.25,535.75,52
20091201|2009-10-21 22:00,22,536.5,536.75,535.25,535.75,41
20091201|2009-10-21 22:30,22,535.5,535.5,534.5,534.5,28
20091201|2009-10-21 23:00,22,535,535.75,535,535.25,10
20091201|2009-10-21 23:30,22,535,535.75,535,535,13
20091201|2009-10-22 00:00,22,535,535.5,535,535.25,10
20091201|2009-10-22 00:30,22,535.75,535.75,534.5,535,53
20091201|2009-10-22 01:00,22,535.5,535.75,534.25,534.25,42
20091201|2009-10-22 01:30,22,534.25,535.75,534.25,535.5,133
20091201|2009-10-22 02:00,22,535.5,536.5,534.75,536.5,39
20091201|2009-10-22 02:30,22,536.75,538,535.75,537.25,149
20091201|2009-10-22 03:00,22,537.5,538.5,535.5,538.5,138
20091201|2009-10-22 03:30,22,536.75,536.75,535.5,536.75,105
20091201|2009-10-22 04:00,22,536.25,536.25,534.25,534.75,255
20091201|2009-10-22 04:30,22,534.75,535,533.5,535,317
20091201|2009-10-22 05:00,22,534.25,535,534.25,534.75,86
20091201|2009-10-22 05:30,22,534.75,535.5,534.25,535.5,86
20091201|2009-10-22 06:00,22,535.5,539.75,535.5,539,194
20091201|2009-10-22 06:30,22,539.5,541,539,539,282
20091201|2009-10-22 07:00,22,539,539.25,538,539,277
20091201|2009-10-22 09:30,22,543,547,541.5,545.5,12936
20091201|2009-10-22 10:00,22,545.5,547,542,546,3428
20091201|2009-10-22 10:30,22,546.25,548.5,544,547,4077
20091201|2009-10-22 11:00,22,547,550,542.75,543.75,4615
20091201|2009-10-22 11:30,22,543.75,550.5,543,549.25,2670
20091201|2009-10-22 12:00,22,549.25,551.25,547.75,549,2217
20091201|2009-10-22 12:30,22,549,555,548.25,553.5,5638
20091201|2009-10-22 13:00,22,553.5,555.75,549.25,552.5,5578
20091201|2009-10-22 18:00,23,551.75,554,551.5,553.25,447
20091201|2009-10-22 18:30,23,553.25,555.5,553.25,555.25,89
20091201|2009-10-22 19:00,23,555,555.5,554.25,554.5,62
20091201|2009-10-22 19:30,23,554.5,554.5,553.75,554,20
20091201|2009-10-22 20:00,23,553.75,555.25,553.75,555.25,33
20091201|2009-10-22 20:30,23,555,555.25,553.75,554,51
20091201|2009-10-22 21:00,23,554,557,554,556.75,206
20091201|2009-10-22 21:30,23,556.75,557.75,556,557.75,124
20091201|2009-10-22 22:00,23,557.75,557.75,557,557.25,95
20091201|2009-10-22 22:30,23,557.25,558,557.25,558,54
20091201|2009-10-22 23:00,23,558,558,557.5,557.75,26
20091201|2009-10-22 23:30,23,557.5,558.5,556.75,558,134
20091201|2009-10-23 00:00,23,556.25,558.25,556.25,557.25,58
20091201|2009-10-23 00:30,23,557.5,557.5,557,557.25,24
20091201|2009-10-23 01:00,23,557,557.5,556.5,557.5,34
20091201|2009-10-23 01:30,23,557.5,558.5,557,557,184
20091201|2009-10-23 02:00,23,557,557.75,556.75,557.5,53
20091201|2009-10-23 02:30,23,557.75,557.75,557.25,557.5,33
20091201|2009-10-23 03:00,23,557.5,558.5,557,558.5,117
20091201|2009-10-23 03:30,23,558.25,558.5,557.5,558.25,75
20091201|2009-10-23 04:00,23,558.25,558.75,557.75,558.5,73
20091201|2009-10-23 04:30,23,558.5,560.75,558.5,560,463
20091201|2009-10-23 05:00,23,560,561.25,559.75,560,855
20091201|2009-10-23 05:30,23,560,560.75,560,560.5,72
20091201|2009-10-23 06:00,23,560.25,561,560,560.25,273
20091201|2009-10-23 06:30,23,560.25,562.5,560.25,562.25,1157
20091201|2009-10-23 07:00,23,562.25,564.5,561.5,563.75,708
20091201|2009-10-23 09:30,23,561.25,572.5,560.25,570.75,14353
20091201|2009-10-23 10:00,23,571.25,574.75,563.5,566.25,10115
20091201|2009-10-23 10:30,23,566,567.25,556.75,562.5,5223
20091201|2009-10-23 11:00,23,562.75,566.75,557.75,559,4171
20091201|2009-10-23 11:30,23,559,562.25,559,560.75,2332
20091201|2009-10-23 12:00,23,560.5,562.25,558,559,2270
20091201|2009-10-23 12:30,23,559.25,561,557.25,558.25,3416
20091201|2009-10-23 13:00,23,558.25,558.25,546.75,547.25,8276
20091201|2009-10-25 18:00,26,546.5,550.25,542.5,547.25,1122
20091201|2009-10-25 18:30,26,547,548.5,547,547.75,161
20091201|2009-10-25 19:00,26,548.25,549.25,547.75,549.25,81
20091201|2009-10-25 19:30,26,549.25,551.75,548.5,551.5,177
20091201|2009-10-25 20:00,26,551.5,554.75,551,554.75,296
20091201|2009-10-25 20:30,26,554.25,556.25,554.25,555.75,188
20091201|2009-10-25 21:00,26,555.5,556.25,555.25,556.25,91
20091201|2009-10-25 21:30,26,556,556,554.75,556,79
20091201|2009-10-25 22:00,26,555.75,555.75,555,555,122
20091201|2009-10-25 22:30,26,555.25,555.25,555,555,13
20091201|2009-10-25 23:00,26,555,555,555,555,11
20091201|2009-10-25 23:30,26,555,555.75,555,555.75,22
20091201|2009-10-26 00:00,26,555,556,555,555,37
20091201|2009-10-26 00:30,26,555.5,558,555.25,557,71
20091201|2009-10-26 01:00,26,557,559.25,557,559,111
20091201|2009-10-26 01:30,26,559,559.75,559,559.25,40
20091201|2009-10-26 02:00,26,559.25,559.25,557.5,557.5,52
20091201|2009-10-26 02:30,26,557.5,558.25,555.5,556,92
20091201|2009-10-26 03:00,26,556.25,556.25,555.5,555.5,73
20091201|2009-10-26 03:30,26,555.75,555.75,553,553,88
20091201|2009-10-26 04:00,26,553,553,551,551,139
20091201|2009-10-26 04:30,26,551.25,551.25,549.25,549.75,209
20091201|2009-10-26 05:00,26,549.75,550,549.25,549.75,138
20091201|2009-10-26 05:30,26,550,550,549.75,550,144
20091201|2009-10-26 06:00,26,550.25,552,549.75,552,152
20091201|2009-10-26 06:30,26,552,552.75,551,551.5,113
20091201|2009-10-26 07:00,26,551.5,553.25,551.5,553.25,143
20091201|2009-10-26 09:30,26,558.25,558.5,542.5,542.5,14032
20091201|2009-10-26 10:00,26,542.5,542.5,534,536,8751
20091201|2009-10-26 10:30,26,536,536,530.5,531,4598
20091201|2009-10-26 11:00,26,530.75,533.75,528.25,530.25,4426
20091201|2009-10-26 11:30,26,530.25,534,529.25,532,2242
20091201|2009-10-26 12:00,26,532,532.5,527.5,531,1922
20091201|2009-10-26 12:30,26,531,534.75,530.5,531.5,2545
20091201|2009-10-26 13:00,26,531.75,532.5,526,527.25,5449
20091201|2009-10-26 17:30,26,531.25,531.75,530.5,530.75,139
20091201|2009-10-26 18:00,27,526,527,521,521.5,925
20091201|2009-10-26 18:30,27,521.25,523.75,521,523.5,165
20091201|2009-10-26 19:00,27,523.25,525,523.25,524,67
20091201|2009-10-26 19:30,27,524.75,524.75,523.75,524,17
20091201|2009-10-26 20:00,27,524.25,525.5,524,524.75,49
20091201|2009-10-26 20:30,27,524.5,525,522.75,523.25,188
20091201|2009-10-26 21:00,27,523.75,524.5,523,524,109
20091201|2009-10-26 21:30,27,524.5,526.75,524.5,525.5,70
20091201|2009-10-26 22:00,27,526,526.25,524,526,22
20091201|2009-10-26 22:30,27,525.5,526.25,525,525,29
20091201|2009-10-26 23:00,27,525.25,527,525.25,526.25,17
20091201|2009-10-26 23:30,27,526.25,526.75,526,526.75,44
20091201|2009-10-27 00:00,27,527,527.25,526.5,527.25,30
20091201|2009-10-27 00:30,27,526.75,527.5,526.75,527.5,13
20091201|2009-10-27 01:00,27,527.25,528,526.75,527.75,47
20091201|2009-10-27 01:30,27,528,529.25,527.75,528,63
20091201|2009-10-27 02:00,27,528,528,527.25,527.25,33
20091201|2009-10-27 02:30,27,527.5,528.25,527.25,528,86
20091201|2009-10-27 03:00,27,528.5,529,527,527.75,86
20091201|2009-10-27 03:30,27,527.5,527.75,526.5,527.25,147
20091201|2009-10-27 04:00,27,526.75,527.5,522,522.5,363
20091201|2009-10-27 04:30,27,522.25,525,521,523.75,518
20091201|2009-10-27 05:00,27,523.75,524.25,523.25,523.75,453
20091201|2009-10-27 05:30,27,523.75,524.75,523.25,523.25,448
20091201|2009-10-27 06:00,27,523.25,524,522.75,524,229
20091201|2009-10-27 06:30,27,524,524,522.25,523.25,320
20091201|2009-10-27 07:00,27,523,524,522,523.5,355
20091201|2009-10-27 09:30,27,524,526.5,517.25,520.75,10264
20091201|2009-10-27 10:00,27,521,521.25,511.75,515.75,7197
20091201|2009-10-27 10:30,27,516,519.75,515.75,516.5,2618
20091201|2009-10-27 11:00,27,516.75,517.25,512.5,513.5,1995
20091201|2009-10-27 11:30,27,513.75,514.25,509,510.25,4344
20091201|2009-10-27 12:00,27,510,511,507,507.5,4427
20091201|2009-10-27 12:30,27,507.5,508.75,505,508,4614
20091201|2009-10-27 13:00,27,507.75,507.75,502.75,503,4607
20091201|2009-10-27 18:00,28,503,507,502.25,505.75,512
20091201|2009-10-27 18:30,28,505.75,507.75,505.5,507.25,166
20091201|2009-10-27 19:00,28,507,507.75,506.5,506.5,108
20091201|2009-10-27 19:30,28,506.5,506.5,504.5,505.25,126
20091201|2009-10-27 20:00,28,505.25,506.25,505.25,505.25,40
20091201|2009-10-27 20:30,28,506.25,507.25,505.75,506.5,121
20091201|2009-10-27 21:00,28,507.25,507.25,506.75,506.75,31
20091201|2009-10-27 21:30,28,506.5,507.5,506.5,507,61
20091201|2009-10-27 22:00,28,506.75,506.75,505.25,506,40
20091201|2009-10-27 22:30,28,505.5,505.75,505.25,505.5,24
20091201|2009-10-27 23:00,28,505,505,504.25,504.25,23
20091201|2009-10-27 23:30,28,504.25,505,503.5,503.75,47
20091201|2009-10-28 00:00,28,503.75,503.75,503,503,95
20091201|2009-10-28 00:30,28,503,503.25,503,503.25,3
20091201|2009-10-28 01:00,28,503,503.25,503,503,12
20091201|2009-10-28 01:30,28,503,504,502.75,504,49
20091201|2009-10-28 02:00,28,504.5,505.5,504.5,505.5,60
20091201|2009-10-28 02:30,28,505.25,506.25,505.25,506,40
20091201|2009-10-28 03:00,28,506.25,506.75,501.5,501.5,531
20091201|2009-10-28 03:30,28,501.5,502.25,499.25,499.5,854
20091201|2009-10-28 04:00,28,499.5,499.75,497,498.25,814
20091201|2009-10-28 04:30,28,498.25,498.25,496.5,497.5,385
20091201|2009-10-28 05:00,28,497,497.75,496,496.5,216
20091201|2009-10-28 05:30,28,496.5,496.5,491.25,494,979
20091201|2009-10-28 06:00,28,494,495,493.5,494.25,170
20091201|2009-10-28 06:30,28,494,494,492.75,493,299
20091201|2009-10-28 07:00,28,493,494,493,493.5,270
20091201|2009-10-28 09:30,28,495,504,494,504,8596
20091201|2009-10-28 10:00,28,504,508.75,502,506.5,5275
20091201|2009-10-28 10:30,28,506.5,507.5,502.5,502.75,2358
20091201|2009-10-28 11:00,28,502.75,503.5,496,497.25,2792
20091201|2009-10-28 11:30,28,497.5,498.25,495.25,496.75,1693
20091201|2009-10-28 12:00,28,497,501,496.25,497.75,1579
20091201|2009-10-28 12:30,28,497.75,498.25,495,496,1618
20091201|2009-10-28 13:00,28,496.25,497.75,493.5,494,4056
20091201|2009-10-28 18:00,29,496.75,497.25,495,496.25,204
20091201|2009-10-28 18:30,29,496,496.5,496,496.25,16
20091201|2009-10-28 19:00,29,496.25,496.25,494.5,494.75,137
20091201|2009-10-28 19:30,29,494.75,495.75,494.25,495.5,77
20091201|2009-10-28 20:00,29,495.75,497.5,495,497,42
20091201|2009-10-28 20:30,29,496.75,497,495.75,495.75,40
20091201|2009-10-28 21:00,29,495.5,496,495.5,496,49
20091201|2009-10-28 21:30,29,495.75,496,495.5,496,29
20091201|2009-10-28 22:00,29,495.5,496,495.5,495.75,10
20091201|2009-10-28 22:30,29,496,496,495.5,496,16
20091201|2009-10-28 23:00,29,496.5,496.75,495.5,495.75,50
20091201|2009-10-28 23:30,29,496.5,497.5,496.5,496.75,73
20091201|2009-10-29 00:00,29,497,497.75,497,497.75,12
20091201|2009-10-29 00:30,29,497.75,497.75,497,497.75,6
20091201|2009-10-29 01:00,29,497.75,497.75,497,497.75,9
20091201|2009-10-29 01:30,29,497.75,497.75,496.75,496.75,37
20091201|2009-10-29 02:00,29,497,497.75,497,497.5,33
20091201|2009-10-29 02:30,29,497.75,497.75,497.5,497.75,8
20091201|2009-10-29 03:00,29,497.5,497.75,497.25,497.25,28
20091201|2009-10-29 03:30,29,497.5,498.25,497.25,497.75,95
20091201|2009-10-29 04:00,29,497.75,498,497.25,498,46
20091201|2009-10-29 04:30,29,498,498,497.5,497.5,85
20091201|2009-10-29 05:00,29,498,498,497.5,497.5,89
20091201|2009-10-29 05:30,29,497.5,498,497,497.75,193
20091201|2009-10-29 06:00,29,497.75,498.25,497.25,498.25,180
20091201|2009-10-29 06:30,29,498.25,498.25,497.5,497.5,174
20091201|2009-10-29 07:00,29,497.75,498,497,497.5,170
20091201|2009-10-29 09:30,29,503,507,500,506.75,9297
20091201|2009-10-29 10:00,29,507,508,504.5,507.25,3367
20091201|2009-10-29 10:30,29,507,508.75,505.5,508,2867
20091201|2009-10-29 11:00,29,508,510.5,505.25,510,2734
20091201|2009-10-29 11:30,29,510,511.25,507.5,507.75,3265
20091201|2009-10-29 12:00,29,507.5,510.5,506.5,510.25,1987
20091201|2009-10-29 12:30,29,510.25,510.5,507.25,508,1200
20091201|2009-10-29 13:00,29,507.75,509.5,502,504.5,4576
20091201|2009-10-29 18:00,30,505,509.25,505,507.5,323
20091201|2009-10-29 18:30,30,507,507.75,507,507.75,20
20091201|2009-10-29 19:00,30,508,508,506,506.25,102
20091201|2009-10-29 19:30,30,506.25,506.5,505,505,59
20091201|2009-10-29 20:00,30,504.75,505,504,504.25,25
20091201|2009-10-29 20:30,30,504.5,504.5,503.75,503.75,72
20091201|2009-10-29 21:00,30,503.75,504,503,503.25,37
20091201|2009-10-29 21:30,30,503,504.75,503,504.75,94
20091201|2009-10-29 22:00,30,504.25,504.5,502.25,503,53
20091201|2009-10-29 22:30,30,503,503.5,502.75,503.5,39
20091201|2009-10-29 23:00,30,503.5,503.5,502.75,502.75,32
20091201|2009-10-29 23:30,30,502.75,502.75,501.25,501.75,119
20091201|2009-10-30 00:00,30,501.75,502,501.75,502,73
20091201|2009-10-30 00:30,30,503,504.75,503,503.5,95
20091201|2009-10-30 01:00,30,504.5,506,504.5,506,77
20091201|2009-10-30 01:30,30,505.75,505.75,504.75,505.25,20
20091201|2009-10-30 02:00,30,505.75,506,503.25,503.25,67
20091201|2009-10-30 02:30,30,504,505.25,504,505.25,24
20091201|2009-10-30 03:00,30,505.5,505.5,503.25,504.75,38
20091201|2009-10-30 03:30,30,504.75,504.75,504,504.25,13
20091201|2009-10-30 04:00,30,504.5,506,504,506,36
20091201|2009-10-30 04:30,30,506,506,505.5,506,45
20091201|2009-10-30 05:00,30,506,506.75,505.75,505.75,38
20091201|2009-10-30 05:30,30,505.75,506,505.5,505.5,38
20091201|2009-10-30 06:00,30,505.75,505.75,504.5,504.5,180
20091201|2009-10-30 06:30,30,504.75,504.75,501.5,501.5,205
20091201|2009-10-30 07:00,30,501.75,501.75,499.5,499.5,193
20091201|2009-10-30 09:30,30,497,500.75,493.25,499,6381
20091201|2009-10-30 10:00,30,499.25,499.75,496.75,497.5,1867
20091201|2009-10-30 10:30,30,497.5,497.5,493.75,494.5,2674
20091201|2009-10-30 11:00,30,494.5,498,494.25,496.5,1996
20091201|2009-10-30 11:30,30,496.75,497,491.5,492,2702
20091201|2009-10-30 12:00,30,491.75,494.25,489,494,3501
20091201|2009-10-30 12:30,30,493.75,495.75,490.5,495.75,2825
20091201|2009-10-30 13:00,30,495.75,496.5,488,493.25,7418
20091201|2009-11-01 18:00,2,490,492,487.75,488.5,666
20091201|2009-11-01 18:30,2,488.5,490,488.25,489.25,146
20091201|2009-11-01 19:00,2,489,490,488.5,489.5,90
20091201|2009-11-01 19:30,2,490,490,489,489.5,29
20091201|2009-11-01 20:00,2,490,490,488.75,489.5,34
20091201|2009-11-01 20:30,2,489.5,492.25,489.25,491.5,130
20091201|2009-11-01 21:00,2,491.75,493.25,490.25,493,60
20091201|2009-11-01 21:30,2,493,493.75,492,493.25,41
20091201|2009-11-01 22:00,2,493.25,494,493,494,38
20091201|2009-11-01 22:30,2,494,494.25,493,493.5,17
20091201|2009-11-01 23:00,2,493,493,493,493,3
20091201|2009-11-01 23:30,2,493,493.5,493,493.5,11
20091201|2009-11-02 00:00,2,493.5,494,493,494,29
20091201|2009-11-02 00:30,2,494.25,494.5,493,493,58
20091201|2009-11-02 01:00,2,492.75,493,492,492.25,30
20091201|2009-11-02 01:30,2,492.5,493,492.5,492.5,59
20091201|2009-11-02 02:00,2,493,494.5,492.25,493.75,108
20091201|2009-11-02 02:30,2,493.25,496,493.25,494.5,82
20091201|2009-11-02 03:00,2,494.25,494.75,494.25,494.5,47
20091201|2009-11-02 03:30,2,494.5,496.5,494.5,496,58
20091201|2009-11-02 04:00,2,496.25,496.5,495,495.5,117
20091201|2009-11-02 04:30,2,495,497,494.5,494.5,94
20091201|2009-11-02 05:00,2,494.5,495,494.5,494.75,66
20091201|2009-11-02 05:30,2,495,495.25,493.25,494,134
20091201|2009-11-02 06:00,2,493.75,494,493.5,494,66
20091201|2009-11-02 06:30,2,493.75,493.75,490.5,492,186
20091201|2009-11-02 07:00,2,491.75,493.25,491.25,493.25,133
20091201|2009-11-02 09:30,2,497,506.5,495,499.25,8453
20091201|2009-11-02 10:00,2,499.5,503,495.5,501.25,3861
20091201|2009-11-02 10:30,2,501.5,503.5,500.75,502.5,2167
20091201|2009-11-02 11:00,2,502.75,504,500.5,501,2702
20091201|2009-11-02 11:30,2,501,501.75,496.5,496.5,2164
20091201|2009-11-02 12:00,2,496.5,500.5,496.25,498.25,2145
20091201|2009-11-02 12:30,2,498.25,502.75,497.75,501,2747
20091201|2009-11-02 13:00,2,501,518.75,500.75,514.75,11372
20091201|2009-11-02 18:00,3,516.5,516.5,512,513.75,779
20091201|2009-11-02 18:30,3,514,516,513.25,514,184
20091201|2009-11-02 19:00,3,514,514.25,513,514.25,63
20091201|2009-11-02 19:30,3,514.25,516,513.5,515.5,50
20091201|2009-11-02 20:00,3,516,516,515,515,45
20091201|2009-11-02 20:30,3,514.75,515,513.5,514,33
20091201|2009-11-02 21:00,3,513.5,514,513.5,513.75,24
20091201|2009-11-02 21:30,3,514.25,514.25,514,514,3
20091201|2009-11-02 22:00,3,514,514.25,513.5,514,11
20091201|2009-11-02 22:30,3,513.5,513.5,513,513,7
20091201|2009-11-02 23:00,3,513.25,514,513,513,12
20091201|2009-11-02 23:30,3,513,514,513,514,13
20091201|2009-11-03 00:00,3,514,514.25,513.25,514.25,13
20091201|2009-11-03 00:30,3,514,514.25,513.5,513.5,17
20091201|2009-11-03 01:00,3,513.5,514,513,513,73
20091201|2009-11-03 01:30,3,513,513,511.75,511.75,70
20091201|2009-11-03 02:00,3,512,512.25,508,508.25,343
20091201|2009-11-03 02:30,3,508.25,509.5,507.5,508,171
20091201|2009-11-03 03:00,3,508,508.75,507.75,508.25,260
20091201|2009-11-03 03:30,3,508.25,508.5,507.75,507.75,174
20091201|2009-11-03 04:00,3,507.5,508.5,504.75,508.5,603
20091201|2009-11-03 04:30,3,508.25,511.25,507.5,510.25,319
20091201|2009-11-03 05:00,3,510.75,510.75,505,506.5,226
20091201|2009-11-03 05:30,3,506.5,508,506,506.5,33
20091201|2009-11-03 06:00,3,507.5,508.5,507.5,507.75,131
20091201|2009-11-03 06:30,3,508,509.5,507.5,509.5,311
20091201|2009-11-03 07:00,3,508.75,509,508,508.5,169
20091201|2009-11-03 09:30,3,506.25,519.5,505.5,509.5,9453
20091201|2009-11-03 10:00,3,509.75,518.75,509.5,511.75,3840
20091201|2009-11-03 10:30,3,511.75,513,510,513,1826
20091201|2009-11-03 11:00,3,512.75,517.25,512.25,513.25,2233
20091201|2009-11-03 11:30,3,513.5,520.75,513.25,514.75,3375
20091201|2009-11-03 12:00,3,514.75,516,512.25,515.75,1374
20091201|2009-11-03 12:30,3,515.75,518.5,515.25,517.25,1594
20091201|2009-11-03 13:00,3,517,519.75,513.5,518,4383
20091201|2009-11-03 18:00,4,517,518,516.75,517.25,355
20091201|2009-11-03 18:30,4,517,518.5,516.5,518.5,61
20091201|2009-11-03 19:00,4,518.5,518.5,517.5,517.75,66
20091201|2009-11-03 19:30,4,518,518.25,517.75,518.25,15
20091201|2009-11-03 20:00,4,518.25,519,517.5,517.5,46
20091201|2009-11-03 20:30,4,517.5,517.5,516,516.5,84
20091201|2009-11-03 21:00,4,516.5,517.75,516.5,517.75,11
20091201|2009-11-03 21:30,4,518,518.25,517.75,517.75,11
20091201|2009-11-03 22:00,4,518,518.25,517.75,518,10
20091201|2009-11-03 22:30,4,518,518,518,518,3
20091201|2009-11-03 23:00,4,518.5,519,518.5,519,8
20091201|2009-11-03 23:30,4,519,519,518.25,518.25,6
20091201|2009-11-04 00:00,4,518.25,518.25,518.25,518.25,2
20091201|2009-11-04 00:30,4,518.25,519,518.25,519,5
20091201|2009-11-04 01:00,4,518.75,522.25,518.75,521.5,125
20091201|2009-11-04 01:30,4,521,521,520,520,30
20091201|2009-11-04 02:00,4,520.5,521.5,520,521.5,75
20091201|2009-11-04 02:30,4,521.5,523.25,521.5,523,198
20091201|2009-11-04 03:00,4,523,523.25,522.5,523,75
20091201|2009-11-04 03:30,4,523,523.25,522,522.5,114
20091201|2009-11-04 04:00,4,523,525.5,523,523.75,300
20091201|2009-11-04 04:30,4,523.75,523.75,522.5,523,116
20091201|2009-11-04 05:00,4,523,523.75,522.5,523.25,103
20091201|2009-11-04 05:30,4,523.75,524.25,523,524.25,67
20091201|2009-11-04 06:00,4,524.5,527,524,526.25,149
20091201|2009-11-04 06:30,4,526.75,527.75,525.5,526,379
20091201|2009-11-04 07:00,4,525.5,526.25,524.75,526,81
20091201|2009-11-04 09:30,4,523,528.25,511,515,11393
20091201|2009-11-04 10:00,4,515,517.75,505,511.5,6707
20091201|2009-11-04 10:30,4,511.25,515.5,510.5,513.75,1973
20091201|2009-11-04 11:00,4,513.75,521.25,513,520,3214
20091201|2009-11-04 11:30,4,520,521,517,518.25,1605
20091201|2009-11-04 12:00,4,518.25,519.75,513,516.25,2389
20091201|2009-11-04 12:30,4,516.5,520,515.75,518.75,2160
20091201|2009-11-04 13:00,4,518.75,523.25,515,522,3615
20091201|2009-11-04 18:00,5,520.75,521.25,518.75,519.25,378
20091201|2009-11-04 18:30,5,519,519.75,519,519.25,14
20091201|2009-11-04 19:00,5,519.5,520.25,518,518,102
20091201|2009-11-04 19:30,5,518,518.25,517.5,518.25,59
20091201|2009-11-04 20:00,5,518.25,520.25,518.25,520.25,62
20091201|2009-11-04 20:30,5,520,520.25,519.5,519.75,10
20091201|2009-11-04 21:00,5,519.5,519.5,517.5,519,59
20091201|2009-11-04 21:30,5,519,519.25,519,519.25,9
20091201|2009-11-04 22:00,5,519.25,519.25,518.5,519,21
20091201|2009-11-04 22:30,5,519,519.5,519,519.5,19
20091201|2009-11-04 23:00,5,519.5,519.5,519.5,519.5,1
20091201|2009-11-04 23:30,5,519,519.25,519,519.25,10
20091201|2009-11-05 00:00,5,519,519,518.5,519,9
20091201|2009-11-05 00:30,5,518.5,519,518.25,518.25,20
20091201|2009-11-05 01:00,5,518,518,517.5,517.75,27
20091201|2009-11-05 01:30,5,517.5,517.75,517.5,517.75,38
20091201|2009-11-05 02:00,5,517.5,517.75,517.5,517.75,31
20091201|2009-11-05 02:30,5,517.5,519,517.5,519,22
20091201|2009-11-05 03:00,5,519.25,520,516.5,517,124
20091201|2009-11-05 03:30,5,517.5,517.5,517,517,90
20091201|2009-11-05 04:00,5,517,517.75,516.75,516.75,43
20091201|2009-11-05 04:30,5,517.25,517.25,516.5,516.5,72
20091201|2009-11-05 05:00,5,516.5,517.5,516.5,516.75,55
20091201|2009-11-05 05:30,5,517.5,517.5,516,516.5,37
20091201|2009-11-05 06:00,5,516,518,516,517.75,112
20091201|2009-11-05 06:30,5,517.5,519,517.5,518,117
20091201|2009-11-05 07:00,5,518.25,518.5,518,518,29
20091201|2009-11-05 09:30,5,518,519,512,513.25,6718
20091201|2009-11-05 10:00,5,513.25,516.75,512.25,516,2106
20091201|2009-11-05 10:30,5,515.75,519.75,515,516.5,2733
20091201|2009-11-05 11:00,5,516.5,517.75,513.25,515,2009
20091201|2009-11-05 11:30,5,515,517,512.25,513.5,1671
20091201|2009-11-05 12:00,5,513.25,516.75,513.25,515.25,1300
20091201|2009-11-05 12:30,5,515.25,516.75,513.5,514.75,1472
20091201|2009-11-05 13:00,5,514.5,515.75,510.75,512,2722
20091201|2009-11-05 18:00,6,511.75,511.75,508.25,509,360
20091201|2009-11-05 18:30,6,508.75,510.5,508,510,109
20091201|2009-11-05 19:00,6,510.25,512,509.75,511.5,100
20091201|2009-11-05 19:30,6,511.5,511.75,511,511,19
20091201|2009-11-05 20:00,6,511.75,512.5,511.75,512,37
20091201|2009-11-05 20:30,6,512.25,512.25,511,511.5,44
20091201|2009-11-05 21:00,6,511.5,512.5,511.5,512.25,32
20091201|2009-11-05 21:30,6,512.25,512.5,512.25,512.25,16
20091201|2009-11-05 22:00,6,512.5,512.5,511.5,512.5,126
20091201|2009-11-05 22:30,6,511.25,511.25,511,511,44
20091201|2009-11-05 23:00,6,511.75,512.25,511,512.25,9
20091201|2009-11-05 23:30,6,512.25,512.5,511.75,511.75,13
20091201|2009-11-06 00:00,6,511.5,511.5,511.25,511.25,14
20091201|2009-11-06 00:30,6,511.5,511.75,510.25,511.5,62
20091201|2009-11-06 01:00,6,511.5,511.5,511.25,511.5,10
20091201|2009-11-06 01:30,6,511.5,512.5,511.25,512.25,43
20091201|2009-11-06 02:00,6,512,513.25,512,513.25,87
20091201|2009-11-06 02:30,6,512.25,513.5,512.25,513.5,35
20091201|2009-11-06 03:00,6,513.5,513.5,510.75,512,116
20091201|2009-11-06 03:30,6,512,512.75,511.25,511.75,72
20091201|2009-11-06 04:00,6,512,512.75,511.75,512,16
20091201|2009-11-06 04:30,6,512,512,511.25,511.25,56
20091201|2009-11-06 05:00,6,511.75,513,511.5,513,95
20091201|2009-11-06 05:30,6,513,514.5,513,514.5,86
20091201|2009-11-06 06:00,6,514.75,515.25,514.5,515,96
20091201|2009-11-06 06:30,6,515,515,513,513.75,118
20091201|2009-11-06 07:00,6,513.25,514.75,512.5,513.5,98
20091201|2009-11-06 09:30,6,511.75,512,505.5,508,6394
20091201|2009-11-06 10:00,6,508.25,508.75,502.75,504.75,3093
20091201|2009-11-06 10:30,6,504.75,507,504.5,506,1722
20091201|2009-11-06 11:00,6,505.75,506.25,500.75,502.5,2465
20091201|2009-11-06 11:30,6,502.75,503.25,501.5,502.25,1591
20091201|2009-11-06 12:00,6,502,502.25,500.75,501,1490
20091201|2009-11-06 12:30,6,501,502.5,498,498.25,2518
20091201|2009-11-06 13:00,6,498.25,499.75,496.5,497.5,3974
20091201|2009-11-08 18:00,9,498,499.75,496.75,499.75,344
20091201|2009-11-08 18:30,9,499.75,501.5,499.25,501,67
20091201|2009-11-08 19:00,9,501,503,499,499.5,201
20091201|2009-11-08 19:30,9,499.5,500,498.75,499,54
20091201|2009-11-08 20:00,9,499,499.5,499,499.5,56
20091201|2009-11-08 20:30,9,499.5,500.5,499,500.25,26
20091201|2009-11-08 21:00,9,500,501.25,500,500,17
20091201|2009-11-08 21:30,9,501.25,501.5,500.5,501.5,21
20091201|2009-11-08 22:00,9,501.75,503.5,501,503.25,56
20091201|2009-11-08 22:30,9,502.25,503,502.25,503,2
20091201|2009-11-08 23:00,9,502.5,503,502,502.75,36
20091201|2009-11-08 23:30,9,502.5,502.75,502.5,502.75,8
20091201|2009-11-09 00:00,9,502.25,503,502,502.75,25
20091201|2009-11-09 00:30,9,502,502.25,502,502.25,4
20091201|2009-11-09 01:00,9,502.5,503,502.25,502.25,22
20091201|2009-11-09 01:30,9,502.25,503,502.25,503,17
20091201|2009-11-09 02:00,9,503.5,504.5,503.25,504.25,102
20091201|2009-11-09 02:30,9,504,506,503,506,241
20091201|2009-11-09 03:00,9,505.75,505.75,503.5,503.75,108
20091201|2009-11-09 03:30,9,504,505,503.75,504.75,40
20091201|2009-11-09 04:00,9,505,506,505,505.25,115
20091201|2009-11-09 04:30,9,505.5,506.5,505.5,506.5,197
20091201|2009-11-09 05:00,9,506.5,506.75,505.75,506,84
20091201|2009-11-09 05:30,9,506,506.25,505.25,506,87
20091201|2009-11-09 06:00,9,506,506,504.25,505,111
20091201|2009-11-09 06:30,9,505,506.5,505,506.25,180
20091201|2009-11-09 07:00,9,505.25,506,505,505.5,88
20091201|2009-11-09 09:30,9,505.25,506,499,502,5435
20091201|2009-11-09 10:00,9,502,505.5,501.5,502.5,2238
20091201|2009-11-09 10:30,9,502.75,505,501.5,504,1169
20091201|2009-11-09 11:00,9,503.75,508,503.75,506.25,2660
20091201|2009-11-09 11:30,9,506.25,509.25,505.5,509.25,1529
20091201|2009-11-09 12:00,9,509,509.25,504.5,506.5,1824
20091201|2009-11-09 12:30,9,506.25,516,506.25,515.25,5579
20091201|2009-11-09 13:00,9,515.5,524.25,514.75,519.75,9979
20091201|2009-11-09 18:00,10,518,518.25,515.25,517,527
20091201|2009-11-09 18:30,10,517,517.75,516.5,517.75,77
20091201|2009-11-09 19:00,10,517.5,517.5,516,516,97
20091201|2009-11-09 19:30,10,515.75,515.75,515.25,515.5,29
20091201|2009-11-09 20:00,10,516,516.25,515.5,516,9
20091201|2009-11-09 20:30,10,516,517,515.5,516.5,52
20091201|2009-11-09 21:00,10,516.5,516.75,516.5,516.75,3
20091201|2009-11-09 21:30,10,516.75,516.75,516,516,34
20091201|2009-11-09 22:00,10,516,516,515.5,516,12
20091201|2009-11-09 22:30,10,516,516.75,516,516.75,5
20091201|2009-11-09 23:00,10,516.25,516.25,515.75,515.75,15
20091201|2009-11-09 23:30,10,515.75,515.75,515,515.25,28
20091201|2009-11-10 00:00,10,515.5,515.5,514.25,514.25,43
20091201|2009-11-10 00:30,10,514.75,514.75,513.75,513.75,53
20091201|2009-11-10 01:00,10,513.75,514.25,513.75,514,11
20091201|2009-11-10 01:30,10,513.75,514,512.5,513,70
20091201|2009-11-10 02:00,10,513.75,514.5,512.5,513.25,48
20091201|2009-11-10 02:30,10,513.75,514,513,513,73
20091201|2009-11-10 03:00,10,513.25,513.5,513,513,32
20091201|2009-11-10 03:30,10,513,514.25,513,513.75,54
20091201|2009-11-10 04:00,10,513.75,514.25,513,514.25,62
20091201|2009-11-10 04:30,10,514.25,514.75,514,514.75,148
20091201|2009-11-10 05:00,10,514.25,514.75,514,514.75,85
20091201|2009-11-10 05:30,10,514.75,517,514.75,515.25,206
20091201|2009-11-10 06:00,10,515,515.25,514.25,515,37
20091201|2009-11-10 06:30,10,515,516,515,516,85
20091201|2009-11-10 07:00,10,516.5,517.25,515.25,515.75,133
20091201|2009-11-10 09:30,10,512,520,510.25,512,10410
20091201|2009-11-10 10:00,10,511.75,513.25,508,508.5,3971
20091201|2009-11-10 10:30,10,508.75,511.75,507.75,508.75,1644
20091201|2009-11-10 11:00,10,508.75,510,508,509.25,1217
20091201|2009-11-10 11:30,10,509.25,514.25,508,513.75,1594
20091201|2009-11-10 12:00,10,513.75,521.75,513.5,516,4241
20091201|2009-11-10 12:30,10,516,526.5,516,525.75,4880
20091201|2009-11-10 13:00,10,526,527,520.5,521.5,3161
20091201|2009-11-10 18:00,11,521.75,521.75,519.5,521,239
20091201|2009-11-10 18:30,11,521.25,522.75,521,521.25,107
20091201|2009-11-10 19:00,11,521.25,521.5,520.5,521,33
20091201|2009-11-10 19:30,11,520.5,522.5,520.5,522,30
20091201|2009-11-10 20:00,11,522.25,522.5,520,520,71
20091201|2009-11-10 20:30,11,520.75,521.75,520,521.75,20
20091201|2009-11-10 21:00,11,522,522.5,522,522,32
20091201|2009-11-10 21:30,11,522,522.75,521.5,522.75,24
20091201|2009-11-10 22:00,11,521.5,522,521,522,8
20091201|2009-11-10 22:30,11,522.25,523,522,522.25,35
20091201|2009-11-10 23:00,11,522.75,522.75,521,522,14
20091201|2009-11-10 23:30,11,522,522,520.75,521.75,13
20091201|2009-11-11 00:00,11,520.75,521.25,520.5,520.5,10
20091201|2009-11-11 00:30,11,520.25,520.5,520,520,12
20091201|2009-11-11 01:00,11,520.5,521,520,521,16
20091201|2009-11-11 01:30,11,520.75,521,520.25,520.75,22
20091201|2009-11-11 02:00,11,520.75,522.75,520.75,522,130
20091201|2009-11-11 02:30,11,522.25,524,522,523,137
20091201|2009-11-11 03:00,11,523,524.5,523,524,108
20091201|2009-11-11 03:30,11,524.5,525,524.25,525,134
20091201|2009-11-11 04:00,11,524.5,526.75,524.25,526.75,80
20091201|2009-11-11 04:30,11,526.75,532,526.75,528.5,420
20091201|2009-11-11 05:00,11,528.75,530.25,528.5,530,102
20091201|2009-11-11 05:30,11,529.75,530.5,529.5,530,154
20091201|2009-11-11 06:00,11,529.75,530,527.75,528.5,199
20091201|2009-11-11 06:30,11,528.5,530,528.5,529.25,51
20091201|2009-11-11 07:00,11,530,530.25,529,529.25,83
20091201|2009-11-11 09:30,11,531.75,538.75,525.75,531,9883
20091201|2009-11-11 10:00,11,530.75,532.5,527,529.5,3952
20091201|2009-11-11 10:30,11,529.25,532.75,527.25,529.25,2464
20091201|2009-11-11 11:00,11,529.25,532,528.25,529,2548
20091201|2009-11-11 11:30,11,529,536,528.75,534.5,2204
20091201|2009-11-11 12:00,11,534.5,539.5,533.75,538.25,4023
20091201|2009-11-11 12:30,11,538.25,539.5,533.25,537.25,3569
20091201|2009-11-11 13:00,11,537,540,529,530.5,4623
20091201|2009-11-11 18:00,12,529,530.5,528.5,530.5,236
20091201|2009-11-11 18:30,12,530.5,530.75,529.25,530,62
20091201|2009-11-11 19:00,12,529.5,531,529.25,530.75,48
20091201|2009-11-11 19:30,12,531,531.75,530.75,531.75,75
20091201|2009-11-11 20:00,12,531.75,532,531.5,531.75,29
20091201|2009-11-11 20:30,12,531.5,531.5,530.75,531.5,40
20091201|2009-11-11 21:00,12,530.75,531,530.75,531,3
20091201|2009-11-11 21:30,12,531.5,531.5,530.75,530.75,17
20091201|2009-11-11 22:00,12,531,531.25,530.75,530.75,5
20091201|2009-11-11 22:30,12,530.75,531.5,530.5,531.5,10
20091201|2009-11-11 23:00,12,530.75,531,530.5,531,13
20091201|2009-11-11 23:30,12,530.75,531.5,530.75,530.75,23
20091201|2009-11-12 00:00,12,531,531,530.5,530.5,5
20091201|2009-11-12 00:30,12,530.75,531.75,530.75,531,26
20091201|2009-11-12 01:00,12,531.5,531.5,531,531,28
20091201|2009-11-12 01:30,12,531.75,532.5,529.25,530,192
20091201|2009-11-12 02:00,12,529,530,527,528.75,87
20091201|2009-11-12 02:30,12,529,529,528.75,528.75,106
20091201|2009-11-12 03:00,12,528.75,528.75,525.75,525.75,99
20091201|2009-11-12 03:30,12,525.75,528,525.5,526.25,107
20091201|2009-11-12 04:00,12,526.25,526.75,524.5,526,186
20091201|2009-11-12 04:30,12,526,527.25,526,527.25,49
20091201|2009-11-12 05:00,12,527.25,527.75,526.75,527.25,28
20091201|2009-11-12 05:30,12,526.75,526.75,526,526,53
20091201|2009-11-12 06:00,12,526.75,527.75,525,525,116
20091201|2009-11-12 06:30,12,524.75,526.75,523.25,524,322
20091201|2009-11-12 07:00,12,524.25,525,524,524.5,69
20091201|2009-11-12 09:30,12,522.25,532.25,522,528,6441
20091201|2009-11-12 10:00,12,528,535,524.25,533.5,5086
20091201|2009-11-12 10:30,12,533.5,540,532.5,536.5,6074
20091201|2009-11-12 11:00,12,536.5,541.75,535.5,537.75,3618
20091201|2009-11-12 11:30,12,537.75,538,535.25,536,1825
20091201|2009-11-12 12:00,12,536,536,532.5,533.5,1732
20091201|2009-11-12 12:30,12,533.5,536,530.5,536,1395
20091201|2009-11-12 13:00,12,536.25,536.5,530.25,531.25,2253
20091201|2009-11-12 18:00,13,531,531,528.25,530,267
20091201|2009-11-12 18:30,13,529.5,530,528,530,54
20091201|2009-11-12 19:00,13,529,529.25,528,528.5,13
20091201|2009-11-12 19:30,13,528.5,529.25,528.5,529.25,11
20091201|2009-11-12 20:00,13,529.5,529.75,528.75,529.75,13
20091201|2009-11-12 20:30,13,529.75,529.75,529,529.25,7
20091201|2009-11-12 21:00,13,529.25,530.5,529.25,530.5,42
20091201|2009-11-12 21:30,13,530.25,530.25,529.5,530.25,14
20091201|2009-11-12 22:00,13,530.25,530.25,529.75,529.75,2
20091201|2009-11-12 22:30,13,529.75,529.75,529.5,529.5,6
20091201|2009-11-12 23:00,13,529,529,528.5,528.5,18
20091201|2009-11-12 23:30,13,528.75,529.25,528.5,529.25,31
20091201|2009-11-13 00:00,13,529.75,529.75,528.5,528.5,19
20091201|2009-11-13 00:30,13,529,529.5,528.5,529,21
20091201|2009-11-13 01:00,13,529,529,527.5,528.25,111
20091201|2009-11-13 01:30,13,528,529,528,529,114
20091201|2009-11-13 02:00,13,528.75,529.5,528.25,529,110
20091201|2009-11-13 02:30,13,529,529.75,528.5,529.75,46
20091201|2009-11-13 03:00,13,529.75,531.75,529.75,531.75,195
20091201|2009-11-13 03:30,13,531.5,531.5,529,530.5,220
20091201|2009-11-13 04:00,13,530.25,530.5,529.25,529.75,216
20091201|2009-11-13 04:30,13,529.75,530.75,529.75,530,168
20091201|2009-11-13 05:00,13,530,531.75,529.75,530.25,166
20091201|2009-11-13 05:30,13,530.25,531.25,530,531,48
20091201|2009-11-13 06:00,13,531,531,530,530,12
20091201|2009-11-13 06:30,13,530,530.5,529.75,530,40
20091201|2009-11-13 07:00,13,529.5,529.5,528.5,529,48
20091201|2009-11-13 09:30,13,530,539.25,528.75,538.25,6607
20091201|2009-11-13 10:00,13,538.25,539.75,536.75,537.25,3802
20091201|2009-11-13 10:30,13,537.25,540.25,535.25,537.5,2289
20091201|2009-11-13 11:00,13,537.5,538.25,534.75,538.25,1412
20091201|2009-11-13 11:30,13,538.25,538.5,536,537,797
20091201|2009-11-13 12:00,13,536.5,536.75,535.25,535.75,874
20091201|2009-11-13 12:30,13,535.5,537,532.5,536.75,1901
20091201|2009-11-13 13:00,13,536.5,540.25,536.25,539.75,2504
20091201|2009-11-15 18:00,16,542,544.25,541.5,543.25,606
20091201|2009-11-15 18:30,16,543.5,543.5,541,541.5,51
20091201|2009-11-15 19:00,16,541.75,544,541.25,544,29
20091201|2009-11-15 19:30,16,544,545,543.5,544,99
20091201|2009-11-15 20:00,16,544.5,544.75,543.5,544.5,76
20091201|2009-11-15 20:30,16,544.25,544.75,543.75,544,35
20091201|2009-11-15 21:00,16,544,544.75,543.75,544.75,36
20091201|2009-11-15 21:30,16,544.75,547.5,544.5,547.25,470
20091201|2009-11-15 22:00,16,547.25,547.25,545.25,546.25,59
20091201|2009-11-15 22:30,16,546.75,546.75,546,546,23
20091201|2009-11-15 23:00,16,546,546,545,545.25,20
20091201|2009-11-15 23:30,16,545,545,543.75,545,27
20091201|2009-11-16 00:00,16,544.5,544.75,543.75,544,30
20091201|2009-11-16 00:30,16,544,544,544,544,10
20091201|2009-11-16 01:00,16,544,544.25,543.5,544.25,57
20091201|2009-11-16 01:30,16,544,544.75,541.75,542,212
20091201|2009-11-16 02:00,16,542.75,543,541.75,542.75,56
20091201|2009-11-16 02:30,16,542.5,543.75,542.5,543,180
20091201|2009-11-16 03:00,16,542.75,544,542.25,544,62
20091201|2009-11-16 03:30,16,544.25,545.5,544,545,131
20091201|2009-11-16 04:00,16,545,545.25,544.75,545,78
20091201|2009-11-16 04:30,16,545,545.5,544.5,545,429
20091201|2009-11-16 05:00,16,545.25,545.25,543.5,544.75,235
20091201|2009-11-16 05:30,16,544.25,545.75,544.25,545,49
20091201|2009-11-16 06:00,16,545,546,545,546,103
20091201|2009-11-16 06:30,16,546,547,545.25,546.75,193
20091201|2009-11-16 07:00,16,546.75,547,546.5,546.5,60
20091201|2009-11-16 09:30,16,549,558.5,547.75,557,12027
20091201|2009-11-16 10:00,16,557.25,557.5,552.75,555.5,4488
20091201|2009-11-16 10:30,16,555.25,557,554.75,555.5,1910
20091201|2009-11-16 11:00,16,555.5,559.5,551.25,554.5,4262
20091201|2009-11-16 11:30,16,554.75,559.5,554,558.5,2539
20091201|2009-11-16 12:00,16,558.75,562.25,557.5,559.75,3270
20091201|2009-11-16 12:30,16,559.75,561.75,559.25,561.5,1651
20091201|2009-11-16 13:00,16,561.5,564,557.5,562.25,5757
20091201|2009-11-16 18:00,17,562.25,562.75,561,561.5,549
20091201|2009-11-16 18:30,17,561,561.75,561,561.5,23
20091201|2009-11-16 19:00,17,561.25,561.5,560.5,561,21
20091201|2009-11-16 19:30,17,561,561.75,561,561.5,79
20091201|2009-11-16 20:00,17,561.5,561.75,560.75,561.25,55
20091201|2009-11-16 20:30,17,561.25,561.25,560.5,560.75,9
20091201|2009-11-16 21:00,17,561.25,561.5,561,561.25,40
20091201|2009-11-16 21:30,17,561,561,561,561,3
20091201|2009-11-16 22:00,17,561,561,561,561,1
20091201|2009-11-16 22:30,17,561,561.5,561,561.5,13
20091201|2009-11-16 23:00,17,561.5,561.5,559.75,559.75,70
20091201|2009-11-16 23:30,17,559.75,560.5,559,559.25,59
20091201|2009-11-17 00:00,17,559.25,559.25,557.25,558,190
20091201|2009-11-17 00:30,17,558,558.25,558,558.25,3
20091201|2009-11-17 01:00,17,558.5,558.5,558,558,39
20091201|2009-11-17 01:30,17,558.25,559,558,559,54
20091201|2009-11-17 02:00,17,559,559,557.25,557.5,106
20091201|2009-11-17 02:30,17,557.5,559.25,557.5,558,58
20091201|2009-11-17 03:00,17,557.75,558,556.75,557,155
20091201|2009-11-17 03:30,17,557,557.75,555.75,556.25,174
20091201|2009-11-17 04:00,17,556.25,557.25,556,557,59
20091201|2009-11-17 04:30,17,557,557,556,556.25,114
20091201|2009-11-17 05:00,17,556.5,557,556,557,60
20091201|2009-11-17 05:30,17,557,558,557,557,20
20091201|2009-11-17 06:00,17,557,557.75,556,556.5,79
20091201|2009-11-17 06:30,17,556.5,557,555.75,556.75,274
20091201|2009-11-17 07:00,17,556.25,557,555.75,556.25,52
20091201|2009-11-17 09:30,17,557,563,555.25,560.75,6876
20091201|2009-11-17 10:00,17,560.75,567.75,559.75,565,4604
20091201|2009-11-17 10:30,17,565,567.75,563.25,565.75,2078
20091201|2009-11-17 11:00,17,566,570.25,565.25,569.75,3138
20091201|2009-11-17 11:30,17,569.75,572,564.5,564.75,2919
20091201|2009-11-17 12:00,17,564.75,565.75,562,563.25,2154
20091201|2009-11-17 12:30,17,563.25,572.5,561.25,571.25,3133
20091201|2009-11-17 13:00,17,571.25,575.5,570.75,574.25,4933
20091201|2009-11-17 18:00,18,573,573,570.75,572.5,481
20091201|2009-11-17 18:30,18,572.25,572.75,572,572,78
20091201|2009-11-17 19:00,18,572.25,572.5,571.75,571.75,72
20091201|2009-11-17 19:30,18,571.75,572,571.75,571.75,40
20091201|2009-11-17 20:00,18,572,572.25,571.75,572,8
20091201|2009-11-17 20:30,18,572.25,572.5,571,571,103
20091201|2009-11-17 21:00,18,571,572.25,571,572.25,46
20091201|2009-11-17 21:30,18,572,572,570,570,129
20091201|2009-11-17 22:00,18,570,570.25,569,569,40
20091201|2009-11-17 22:30,18,569,569,567.75,568,127
20091201|2009-11-17 23:00,18,568.25,568.75,567.5,568.75,43
20091201|2009-11-17 23:30,18,568.75,569.25,568.5,569.25,36
20091201|2009-11-18 00:00,18,569,569,568,568,44
20091201|2009-11-18 00:30,18,568.25,568.75,568.25,568.75,3
20091201|2009-11-18 01:00,18,569,570,568.75,568.75,188
20091201|2009-11-18 01:30,18,568.75,569.25,568.5,568.75,34
20091201|2009-11-18 02:00,18,568.5,569.5,568,569.5,163
20091201|2009-11-18 02:30,18,569,571.25,569,571,220
20091201|2009-11-18 03:00,18,571.25,572,570.5,571,140
20091201|2009-11-18 03:30,18,571,573,571,572,217
20091201|2009-11-18 04:00,18,572,573,571.75,572.25,81
20091201|2009-11-18 04:30,18,572.5,573.5,571.75,573.5,99
20091201|2009-11-18 05:00,18,573,574.5,572,574.5,155
20091201|2009-11-18 05:30,18,574.5,577,574.25,577,469
20091201|2009-11-18 06:00,18,577.25,577.25,575,576.5,194
20091201|2009-11-18 06:30,18,576.5,577.75,576.25,577,317
20091201|2009-11-18 07:00,18,577.25,578.75,577,578.25,284
20091201|2009-11-18 09:30,18,579,583.5,575.25,576.75,9794
20091201|2009-11-18 10:00,18,576.75,578.25,573.25,575,3694
20091201|2009-11-18 10:30,18,574.75,577.75,574,577.5,1558
20091201|2009-11-18 11:00,18,577.5,577.5,573.75,574.25,1980
20091201|2009-11-18 11:30,18,574.25,574.75,567,568,4415
20091201|2009-11-18 12:00,18,567.75,572.75,565.5,570.5,3519
20091201|2009-11-18 12:30,18,570.5,577.5,570.5,574.25,2965
20091201|2009-11-18 13:00,18,574.25,574.25,565.25,565.25,4246
20091201|2009-11-18 18:00,19,566.5,566.5,561.25,562,589
20091201|2009-11-18 18:30,19,562,563.5,562,563,203
20091201|2009-11-18 19:00,19,563.5,563.75,562.25,562.5,83
20091201|2009-11-18 19:30,19,562.5,563,562.25,563,147
20091201|2009-11-18 20:00,19,563,563.25,562,562,74
20091201|2009-11-18 20:30,19,562.75,563,562.5,562.75,27
20091201|2009-11-18 21:00,19,562.75,563.5,562.5,562.5,28
20091201|2009-11-18 21:30,19,563,563.5,562.5,563.25,20
20091201|2009-11-18 22:00,19,562.75,563,562.25,562.25,15
20091201|2009-11-18 22:30,19,562.5,562.5,562,562,19
20091201|2009-11-18 23:00,19,562,562.5,562,562.25,22
20091201|2009-11-18 23:30,19,562,562,561.5,562,29
20091201|2009-11-19 00:00,19,562,562.75,562,562.5,40
20091201|2009-11-19 00:30,19,562.5,562.5,561.5,561.5,75
20091201|2009-11-19 01:00,19,561.25,562.25,560.5,561.75,124
20091201|2009-11-19 01:30,19,561.5,561.75,560.5,560.5,86
20091201|2009-11-19 02:00,19,560.5,560.75,558.25,558.75,403
20091201|2009-11-19 02:30,19,559,560,558.5,558.5,405
20091201|2009-11-19 03:00,19,558.5,559,557.5,557.5,167
20091201|2009-11-19 03:30,19,557.5,558,556.25,557,152
20091201|2009-11-19 04:00,19,557.25,558,556.75,557.75,132
20091201|2009-11-19 04:30,19,557.5,558,557.25,557.25,309
20091201|2009-11-19 05:00,19,557.25,557.25,556,556,170
20091201|2009-11-19 05:30,19,556.25,556.25,551.25,552.5,880
20091201|2009-11-19 06:00,19,552,552.5,549.75,551.5,714
20091201|2009-11-19 06:30,19,551.25,553.25,551,552.75,189
20091201|2009-11-19 07:00,19,552.5,554.25,552.25,554,242
20091201|2009-11-19 09:30,19,558,563.5,551.25,553.5,8628
20091201|2009-11-19 10:00,19,553.5,558.5,553.5,556.5,2708
20091201|2009-11-19 10:30,19,556.25,566,556,564.25,3042
20091201|2009-11-19 11:00,19,564.25,567.5,559.25,566.5,2841
20091201|2009-11-19 11:30,19,566.25,571.5,566,567.5,3679
20091201|2009-11-19 12:00,19,567.5,567.5,560.25,561,1690
20091201|2009-11-19 12:30,19,561.25,565,561,564.5,1082
20091201|2009-11-19 13:00,19,564.5,566.25,562.25,562.25,1647
20091201|2009-11-19 18:00,20,563.25,567,562.25,566.5,330
20091201|2009-11-19 18:30,20,566,566.5,565.5,566,46
20091201|2009-11-19 19:00,20,566,566,564.75,565.25,19
20091201|2009-11-19 19:30,20,564.75,567.25,564.75,567.25,49
20091201|2009-11-19 20:00,20,567,567,565.75,565.75,24
20091201|2009-11-19 20:30,20,566.5,567,566,567,58
20091201|2009-11-19 21:00,20,567.5,568,566.75,568,22
20091201|2009-11-19 21:30,20,568,568.25,567.5,567.5,18
20091201|2009-11-19 22:00,20,568,571.5,568,570.5,112
20091201|2009-11-19 22:30,20,570.25,572.25,570.25,570.5,118
20091201|2009-11-19 23:00,20,571,571.75,570.25,570.25,59
20091201|2009-11-19 23:30,20,571.5,571.5,570.25,570.25,7
20091201|2009-11-20 00:00,20,570.25,571.5,570.25,571.5,19
20091201|2009-11-20 00:30,20,570.25,570.25,567.5,567.75,85
20091201|2009-11-20 01:00,20,567.75,568.25,567.5,567.5,25
20091201|2009-11-20 01:30,20,568,568,564,566,313
20091201|2009-11-20 02:00,20,565.75,566,562.25,562.75,108
20091201|2009-11-20 02:30,20,564.25,564.75,563.5,564.5,20
20091201|2009-11-20 03:00,20,564,565.5,564,564.5,31
20091201|2009-11-20 03:30,20,565.25,566.5,565.25,566,43
20091201|2009-11-20 04:00,20,565.5,565.5,561,561.5,206
20091201|2009-11-20 04:30,20,561.5,562.75,561.25,561.75,102
20091201|2009-11-20 05:00,20,561.5,561.5,559.5,560.75,147
20091201|2009-11-20 05:30,20,561.25,561.25,558.75,558.75,90
20091201|2009-11-20 06:00,20,558.75,559,553.25,553.5,592
20091201|2009-11-20 06:30,20,553.5,555.5,553.5,555.25,178
20091201|2009-11-20 07:00,20,555,557.25,555,557,78
20091201|2009-11-20 09:30,20,561.75,561.75,553.75,555.75,4302
20091201|2009-11-20 10:00,20,555.75,559.5,554.75,555,2410
20091201|2009-11-20 10:30,20,555.25,560,554.75,558.5,1179
20091201|2009-11-20 11:00,20,558.25,560,555.75,558.5,1266
20091201|2009-11-20 11:30,20,558.25,558.5,556.5,557.75,828
20091201|2009-11-20 12:00,20,557.75,559.25,555.75,556.75,1159
20091201|2009-11-20 12:30,20,556.5,560.75,556.5,557.5,2035
20091201|2009-11-20 13:00,20,557.5,561.25,557.5,558,4019
20091201|2009-11-22 18:00,23,559,563.25,557,562.25,494
20091201|2009-11-22 18:30,23,562,563.25,562,562.75,56
20091201|2009-11-22 19:00,23,562.5,563.5,562.5,563.5,24
20091201|2009-11-22 19:30,23,563,563.5,562.75,563,23
20091201|2009-11-22 20:00,23,563.25,565.75,562.75,565.5,135
20091201|2009-11-22 20:30,23,565.25,567.5,565.25,566.25,98
20091201|2009-11-22 21:00,23,566.25,566.5,565.5,566,42
20091201|2009-11-22 21:30,23,565.5,565.75,565,565.5,21
20091201|2009-11-22 22:00,23,565.5,566.5,565.25,566.5,64
20091201|2009-11-22 22:30,23,566.5,566.75,566.25,566.25,24
20091201|2009-11-22 23:30,23,566.75,566.75,566.5,566.75,33
20091201|2009-11-23 00:00,23,566.5,567.75,566.5,567.75,66
20091201|2009-11-23 00:30,23,567.5,567.5,567,567,8
20091201|2009-11-23 01:00,23,567,567.25,567,567.25,2
20091201|2009-11-23 01:30,23,567.5,567.5,567,567,34
20091201|2009-11-23 02:00,23,566.75,568.5,566.75,568,60
20091201|2009-11-23 02:30,23,567.5,568,564.75,568,71
20091201|2009-11-23 03:00,23,567,567,566.5,567,17
20091201|2009-11-23 03:30,23,567,568,566.75,567,210
20091201|2009-11-23 04:00,23,567,567.75,566.75,567.75,13
20091201|2009-11-23 04:30,23,567.25,569.5,567.25,569.5,33
20091201|2009-11-23 05:00,23,569.5,571.25,567.75,569.5,434
20091201|2009-11-23 05:30,23,570.5,570.75,569.25,570.5,39
20091201|2009-11-23 06:00,23,570.5,571.75,570.5,571,123
20091201|2009-11-23 06:30,23,571,572.75,571,571.25,141
20091201|2009-11-23 07:00,23,571.5,572,571,571.25,41
20091201|2009-11-23 09:30,23,571.5,579.75,569.25,577.25,7979
20091201|2009-11-23 10:00,23,577.25,578.25,571.75,572.5,2430
20091201|2009-11-23 10:30,23,572.75,574,570.75,571.25,1722
20091201|2009-11-23 11:00,23,571.5,573,569,569.5,1546
20091201|2009-11-23 11:30,23,569.75,570.25,566.5,570,1478
20091201|2009-11-23 12:00,23,569.75,570.25,562.25,562.75,1962
20091201|2009-11-23 12:30,23,562.5,564,558.75,560,2709
20091201|2009-11-23 13:00,23,560,563.25,556.5,556.5,1988
20091201|2009-11-23 18:00,24,556.5,557.5,555.5,556.5,113
20091201|2009-11-23 18:30,24,556.25,556.25,555,555.25,119
20091201|2009-11-23 19:00,24,555,556.5,555,556.5,54
20091201|2009-11-23 19:30,24,556.5,557,556.5,556.5,10
20091201|2009-11-23 20:00,24,556.25,557.75,556,557.75,18
20091201|2009-11-23 20:30,24,557.5,559.75,557.25,559.75,87
20091201|2009-11-23 21:00,24,559.5,559.5,559,559.25,7
20091201|2009-11-23 21:30,24,558.75,558.75,558.25,558.25,5
20091201|2009-11-23 22:00,24,558.5,558.75,558.5,558.75,2
20091201|2009-11-23 22:30,24,559,559.25,558,558,13
20091201|2009-11-23 23:00,24,558,559.75,558,559.75,9
20091201|2009-11-23 23:30,24,559.75,559.75,557,557,22
20091201|2009-11-24 00:00,24,558.5,558.75,557,557,12
20091201|2009-11-24 00:30,24,557,557.5,555,555,40
20091201|2009-11-24 01:00,24,555.75,555.75,554.75,554.75,41
20091201|2009-11-24 01:30,24,554.75,556.25,553.25,553.25,112
20091201|2009-11-24 02:00,24,554,555.5,553.5,555.5,53
20091201|2009-11-24 02:30,24,555,555,554,555,20
20091201|2009-11-24 03:00,24,555,555.25,555,555.25,4
20091201|2009-11-24 03:30,24,555,555.25,554.25,554.25,64
20091201|2009-11-24 04:00,24,555,555.25,554.5,555,542
20091201|2009-11-24 04:30,24,555,555.5,553.25,554.75,112
20091201|2009-11-24 05:00,24,554.75,555,554.75,555,8
20091201|2009-11-24 05:30,24,555,556.25,554.75,556,58
20091201|2009-11-24 06:00,24,555.5,557.75,554.75,557.25,92
20091201|2009-11-24 06:30,24,557.25,557.25,556,556.5,32
20091201|2009-11-24 07:00,24,556.5,557,555.75,556.25,20
20091201|2009-11-24 09:30,24,553.25,553.25,540.75,544.5,7027
20091201|2009-11-24 10:00,24,544.25,545,535.25,538.5,3798
20091201|2009-11-24 10:30,24,538.25,543.75,537.75,543.5,1985
20091201|2009-11-24 11:00,24,543.75,544.75,538.5,539.75,1613
20091201|2009-11-24 11:30,24,539.75,540,537,538.5,1031
20091201|2009-11-24 12:00,24,538.75,541.25,538.25,539.25,740
20091201|2009-11-24 12:30,24,539.5,539.75,531.5,532.75,2378
20091201|2009-11-24 13:00,24,532.75,537.5,531.5,533,2198
20091201|2009-11-24 18:00,25,535.25,536,534.25,536,107
20091201|2009-11-24 18:30,25,535.5,536,534.25,535.75,38
20091201|2009-11-24 19:00,25,535.5,536,535,536,11
20091201|2009-11-24 19:30,25,535.25,535.5,534.25,535.5,26
20091201|2009-11-24 20:00,25,535,536.25,535,535.5,54
20091201|2009-11-24 20:30,25,536,537,536,536,31
20091201|2009-11-24 21:00,25,535.5,535.5,535.25,535.25,5
20091201|2009-11-24 21:30,25,536,536.75,535.25,536.75,7
20091201|2009-11-24 22:00,25,536.5,536.5,536.5,536.5,11
20091201|2009-11-24 22:30,25,536.5,536.75,536,536.5,21
20091201|2009-11-24 23:00,25,536.25,536.5,535.75,536.5,15
20091201|2009-11-24 23:30,25,536.5,537,536,536.5,44
20091201|2009-11-25 00:00,25,535.75,536.25,535.25,536.25,9
20091201|2009-11-25 00:30,25,536.5,536.5,535.5,536.5,65
20091201|2009-11-25 01:00,25,536,538,536,538,219
20091201|2009-11-25 01:30,25,537.75,539.75,537.75,539,95
20091201|2009-11-25 02:00,25,540,543,539,542.5,240
20091201|2009-11-25 02:30,25,542.5,542.5,541,541.25,30
20091201|2009-11-25 03:00,25,541.5,542.5,540.5,542.5,24
20091201|2009-11-25 03:30,25,542.5,542.5,542,542.25,120
20091201|2009-11-25 04:00,25,542.25,543,542.25,543,102
20091201|2009-11-25 04:30,25,542,543,541.75,543,41
20091201|2009-11-25 05:00,25,543.25,544.25,543,543.25,68
20091201|2009-11-25 05:30,25,543.5,546,543,546,191
20091201|2009-11-25 06:00,25,546.25,546.25,544.25,545,100
20091201|2009-11-25 06:30,25,544.75,545.25,544.75,545,32
20091201|2009-11-25 07:00,25,544.75,545.5,544.25,544.25,66
20091201|2009-11-25 09:30,25,544.75,544.75,535,536.5,3712
20091201|2009-11-25 10:00,25,536.5,550.25,535.75,547.75,2089
20091201|2009-11-25 10:30,25,548,554.5,548,549,1796
20091201|2009-11-25 11:00,25,549,554,549,551.75,668
20091201|2009-11-25 11:30,25,551.5,553.5,548.25,548.75,680
20091201|2009-11-25 12:00,25,548.75,550,547.5,548.25,440
20091201|2009-11-25 12:30,25,548.25,550.5,547.5,549.75,408
20091201|2009-11-25 13:00,25,550,553.75,546.75,548,1527
20091201|2009-11-26 18:00,27,538,539.75,536.25,539,338
20091201|2009-11-26 18:30,27,539,539.5,537.5,538,45
20091201|2009-11-26 19:00,27,538.75,538.75,537.25,537.25,15
20091201|2009-11-26 19:30,27,537,538.5,537,538.5,17
20091201|2009-11-26 20:00,27,538.25,539.25,538.25,538.25,72
20091201|2009-11-26 20:30,27,538.5,539,538,539,41
20091201|2009-11-26 21:00,27,539,539.5,539,539.5,23
20091201|2009-11-26 21:30,27,539.5,540,539,539,23
20091201|2009-11-26 22:00,27,538.5,538.75,538,538.5,23
20091201|2009-11-26 22:30,27,537.75,537.75,536.75,537,15
20091201|2009-11-26 23:00,27,537,538,537,537.25,12
20091201|2009-11-26 23:30,27,537.25,537.5,536,536,22
20091201|2009-11-27 00:00,27,535.75,535.75,532.5,533.75,373
20091201|2009-11-27 00:30,27,533.5,534.25,532.25,532.75,9
20091201|2009-11-27 01:00,27,532.25,532.25,531.5,531.5,42
20091201|2009-11-27 01:30,27,531.5,534.75,530.5,534.5,347
20091201|2009-11-27 02:00,27,532,534,530.75,531.5,282
20091201|2009-11-27 02:30,27,532.5,533,531,531.5,100
20091201|2009-11-27 03:00,27,531.25,532.25,531.25,532.25,107
20091201|2009-11-27 03:30,27,533.25,535.75,533.25,535.25,102
20091201|2009-11-27 04:00,27,536.5,539,535.75,538.25,80
20091201|2009-11-27 04:30,27,538.25,542,538.25,539.5,107
20091201|2009-11-27 05:00,27,540,542,539.5,539.5,220
20091201|2009-11-27 05:30,27,538.5,538.5,537,537,41
20091201|2009-11-27 06:00,27,536.75,537,536,536,40
20091201|2009-11-27 06:30,27,536.25,536.75,535.75,536.75,30
20091201|2009-11-27 07:00,27,537.75,537.75,536,536.75,30
20091201|2009-11-27 09:30,27,539,547.75,537.75,543.5,1707
20091201|2009-11-27 10:00,27,544,547.75,540.5,543.75,781
20091201|2009-11-27 10:30,27,544.5,549,544,547.5,241
20091201|2009-11-27 11:00,27,547.75,550.75,547.25,548.75,248
20091201|2009-11-27 11:30,27,549.25,550,545.75,549.25,334
20091201|2009-11-29 18:00,30,550.25,553.75,550.25,553.75,103
20091201|2009-11-29 18:30,30,553.5,554,553.25,553.25,7
20091201|2009-11-29 19:00,30,554,557.75,553.25,557.75,52
20091201|2009-11-29 19:30,30,557.25,557.25,557.25,557.25,5
20091201|2009-11-29 20:00,30,557,557,556,556,12
20091201|2009-11-29 20:30,30,555.5,556,554.75,555.25,19
20091201|2009-11-29 21:00,30,555.25,556.75,555.25,556.25,96
20091201|2009-11-29 21:30,30,556.25,557.5,556.25,557.25,15
20091201|2009-11-29 22:00,30,557.25,557.25,557.25,557.25,1
20091201|2009-11-30 00:00,30,557,557,557,557,1
20091201|2009-11-30 01:00,30,557,558.25,557,558.25,18
20091201|2009-11-30 01:30,30,558.5,559,558.25,559,18
20091201|2009-11-30 02:00,30,560,560,558.75,559.25,31
20091201|2009-11-30 02:30,30,558,558,557,557,86
20091201|2009-11-30 03:00,30,557,557.75,556.5,557.75,81
20091201|2009-11-30 03:30,30,557.75,557.75,557.25,557.25,20
20091201|2009-11-30 04:00,30,556.5,556.5,556.5,556.5,8
20091201|2009-11-30 04:30,30,557,557.25,555.75,555.75,52
20091201|2009-11-30 05:00,30,556.75,557.5,556.75,557.5,50
20091201|2009-11-30 05:30,30,555.5,555.5,555.5,555.5,15
20091201|2009-11-30 06:00,30,556,556,556,556,1
20091201|2009-11-30 06:30,30,555.75,555.75,555.75,555.75,6
20091201|2009-11-30 07:00,30,556.25,556.25,556,556,6
20091201|2009-11-30 09:30,30,554,563.5,554,558,1165
20091201|2009-11-30 10:00,30,557.75,561.5,555.75,558.25,504
20091201|2009-11-30 10:30,30,557.75,560,555.5,558.25,428
20091201|2009-11-30 11:00,30,558.5,561,558.5,560.25,91
20091201|2009-11-30 11:30,30,559.75,561.75,559.25,561.5,156
20091201|2009-11-30 12:00,30,561.75,567.25,561.75,564,192
20091201|2009-11-30 12:30,30,564,568,564,568,296
20091201|2009-11-30 13:00,30,567.75,568.25,562.75,562.75,227
20091201|2009-11-30 18:00,1,563,564.25,562,564,7
20091201|2009-11-30 18:30,1,562.75,562.75,562.75,562.75,1
20091201|2009-11-30 19:00,1,563.5,563.5,563.5,563.5,1
20091201|2009-11-30 19:30,1,564.25,564.25,564.25,564.25,1
20091201|2009-11-30 21:00,1,564.75,565,564.75,565,6
20091201|2009-11-30 22:00,1,564.5,564.5,564.25,564.25,2
20091201|2009-11-30 23:00,1,563,563,561.5,561.5,2
20091201|2009-12-01 00:30,1,561.5,561.5,561,561,2
20091201|2009-12-01 01:30,1,563.5,563.5,563.5,563.5,2
20091201|2009-12-01 02:00,1,564.5,564.5,564.5,564.5,4
20091201|2009-12-01 02:30,1,564.5,564.5,564.5,564.5,3
20091201|2009-12-01 04:00,1,565.5,566,565.5,566,5
20091201|2009-12-01 04:30,1,565.75,565.75,565.75,565.75,2
20091201|2009-12-01 06:00,1,568,568,568,568,3
20091201|2009-12-01 09:30,1,567.5,574.5,567.25,573.75,158
20091201|2009-12-01 10:00,1,575,576.25,573,575.75,162
20091201|2009-12-01 10:30,1,575.25,575.5,572.5,573.25,52
20091201|2009-12-01 11:00,1,571.75,573.5,571,571,74
20091201|2009-12-01 11:30,1,571.75,573.5,559,564.5,505
20091201|2009-12-01 12:00,1,564.25,570.25,563,567.5,201
20091201|2009-12-01 12:30,1,567.5,569.5,566.25,568,61
20091201|2009-12-01 13:00,1,567,567,560,562.5,71
20091201|2009-12-01 18:00,2,560.25,560.25,560.25,560.25,1
20091201|2009-12-01 20:00,2,560.5,560.75,559.75,560.75,12
20091201|2009-12-02 05:00,2,563.25,563.25,562.75,562.75,2
20091201|2009-12-02 06:00,2,561,561,561,561,1
20091201|2009-12-02 09:30,2,560,560.25,551.25,554.25,109
20091201|2009-12-02 10:00,2,555.25,555.25,549.75,555,93
20091201|2009-12-02 10:30,2,555,555.75,551.25,551.75,65
20091201|2009-12-02 11:00,2,552.75,552.75,549.5,551,30
20091201|2009-12-02 11:30,2,551,553.5,551,552.75,14
20091201|2009-12-02 12:00,2,552.5,552.75,551.25,551.25,38
20091201|2009-12-02 12:30,2,551.25,551.75,549.25,551,50
20091201|2009-12-02 13:00,2,552.75,555.5,550.5,555.5,24
20091201|2009-12-02 18:30,3,557.25,557.25,557.25,557.25,1
20091201|2009-12-02 19:00,3,559,559.25,558.75,558.75,8
20091201|2009-12-03 01:00,3,552.75,552.75,552.75,552.75,3
20091201|2009-12-03 03:30,3,559,559.75,559,559.75,4
20091201|2009-12-03 09:30,3,551.5,557.5,549,556.5,104
20091201|2009-12-03 10:00,3,557,557,554.5,556.25,8
20091201|2009-12-03 10:30,3,555,555,550.5,550.5,143
20091201|2009-12-03 11:00,3,550.25,550.25,548.5,550,32
20091201|2009-12-03 11:30,3,549.25,551.5,548.5,550.5,16
20091201|2009-12-03 12:00,3,550.75,554.25,550.75,553.5,18
20091201|2009-12-03 12:30,3,554.5,555,553,553,10
20091201|2009-12-03 13:00,3,552.25,552.25,548,550,13
20091201|2009-12-03 18:00,4,546,546,545,545.5,4
20091201|2009-12-04 02:00,4,553.5,554.25,553.5,554.25,2
20091201|2009-12-04 09:30,4,546.5,548,536.75,537.25,92
20091201|2009-12-04 10:00,4,537,537.5,534.25,537.25,171
20091201|2009-12-04 10:30,4,537.25,537.5,535.5,537.5,48
20091201|2009-12-04 11:00,4,537.25,537.5,535.5,536,12
20091201|2009-12-04 11:30,4,536.25,537.25,536.25,537.25,8
20091201|2009-12-04 12:00,4,538,541.75,537.5,537.5,28
20091201|2009-12-04 12:30,4,537.25,537.75,535.75,536,24
20091201|2009-12-04 13:00,4,536.25,537.75,535.5,537,41
20091201|2009-12-06 18:00,7,537.25,537.25,534,535.75,12
20091201|2009-12-06 18:30,7,536.75,537.5,536.75,537.5,2
20091201|2009-12-06 19:30,7,538.5,538.5,538.5,538.5,1
20091201|2009-12-07 02:30,7,533,533,533,533,3
20091201|2009-12-07 03:00,7,531.5,531.5,530,530,4
20091201|2009-12-07 09:30,7,535,538.75,535,535.75,52
20091201|2009-12-07 10:00,7,536,536,531,531.75,32
20091201|2009-12-07 10:30,7,532.25,532.5,526.5,526.75,83
20091201|2009-12-07 11:00,7,526.75,528,526,526,21
20091201|2009-12-07 11:30,7,526.25,533.25,525.75,533.25,66
20091201|2009-12-07 12:00,7,533.25,535,532.75,534.5,26
20091201|2009-12-07 12:30,7,533,533,529.5,530.25,20
20091201|2009-12-07 13:00,7,529.75,529.75,526.5,526.5,9
20091201|2009-12-08 04:00,8,533.25,533.25,532.75,532.75,53
20091201|2009-12-08 06:30,8,528,528,527.5,527.5,3
20091201|2009-12-08 07:00,8,527.5,527.5,527.5,527.5,2
20091201|2009-12-08 09:30,8,529.25,529.25,519.75,520.5,103
20091201|2009-12-08 10:00,8,520.75,522,520.75,521.5,13
20091201|2009-12-08 10:30,8,521,522,520.75,520.75,61
20091201|2009-12-08 11:00,8,520.75,522,520.75,521.5,27
20091201|2009-12-08 11:30,8,521.5,522,521.25,522,22
20091201|2009-12-08 12:00,8,521.5,521.75,518.5,518.5,22
20091201|2009-12-08 12:30,8,519.5,520,518.5,519.25,20
20091201|2009-12-08 13:00,8,518,519,516.75,519,22
20091201|2009-12-08 18:00,9,518,519,518,518,3
20091201|2009-12-08 19:00,9,516.5,516.5,516.5,516.5,4
20091201|2009-12-08 23:00,9,516.75,516.75,516.75,516.75,1
20091201|2009-12-09 01:00,9,515,515,515,515,1
20091201|2009-12-09 09:30,9,519.75,522.25,519.25,522.25,11
20091201|2009-12-09 10:30,9,520,520,517,517,2
20091201|2009-12-09 11:00,9,515.25,515.25,514,514,6
20091201|2009-12-09 11:30,9,515,515,515,515,2
20091201|2009-12-09 12:00,9,514.25,514.25,512.25,512.25,2
20091201|2009-12-09 12:30,9,512.75,512.75,512.75,512.75,20
20091201|2009-12-09 13:00,9,514.75,515.5,514.75,515.5,4
20091201|2009-12-09 21:00,10,518.5,518.5,518.5,518.5,1
20091201|2009-12-10 04:30,10,515.25,515.25,515.25,515.25,1
20091201|2009-12-10 09:30,10,512,521,511,521,11
20091201|2009-12-10 10:00,10,524,524.5,522,522,55
20091201|2009-12-10 11:00,10,522.5,522.5,522.5,522.5,1
20091201|2009-12-10 11:30,10,519.25,519.75,518,518,7
20091201|2009-12-10 12:00,10,517,517,515,515,12
20091201|2009-12-10 12:30,10,512,512,512,512,2
20091201|2009-12-10 13:00,10,513,513,513,513,1
20091201|2009-12-11 09:30,11,519.25,519.25,512,513,45
20091201|2009-12-11 10:30,11,515,515,515,515,2
20091201|2009-12-11 11:00,11,517,519,517,519,11
20091201|2009-12-11 11:30,11,522,523,522,522.5,22
20091201|2009-12-11 12:30,11,519.75,520,519.75,520,3
20091201|2009-12-11 13:00,11,521,523,521,523,20
20091201|2009-12-13 23:30,14,517,517,517,517,2
20091201|2009-12-14 00:00,14,517.5,517.5,517.5,517.5,2
20091201|2009-12-14 09:30,14,517.5,526.5,517.5,526,10
20091201|2009-12-14 10:00,14,527.5,529.25,527.5,529.25,3
20091201|2009-12-14 10:30,14,527.75,527.75,527.75,527.75,1
20100301|2009-04-06 02:30,6,641.25,641.25,641.25,641.25,3
20100301|2009-04-06 03:00,6,640.25,640.25,640.25,640.25,1
20100301|2009-04-06 03:30,6,640.5,640.5,640.5,640.5,1
20100301|2009-04-06 09:30,6,640,640,637,637,10
20100301|2009-04-06 10:00,6,629,629,629,629,1
20100301|2009-04-06 11:30,6,629,630.5,629,630,5
20100301|2009-04-06 12:00,6,629.25,629.25,626.75,628,5
20100301|2009-04-06 13:00,6,633,634,631.25,631.25,7
20100301|2009-04-06 18:00,7,629.5,629.5,629.5,629.5,2
20100301|2009-04-07 01:00,7,633,633,633,633,1
20100301|2009-04-07 09:30,7,629,629,625,625,22
20100301|2009-04-07 10:00,7,628,628,626.75,627.75,15
20100301|2009-04-07 10:30,7,632,632.5,630.25,632.5,9
20100301|2009-04-07 11:00,7,633.75,633.75,633.75,633.75,1
20100301|2009-04-07 11:30,7,632.5,632.5,632.5,632.5,1
20100301|2009-04-07 12:00,7,629.75,629.75,625.25,628.75,12
20100301|2009-04-07 12:30,7,625.75,625.75,619.5,619.5,6
20100301|2009-04-07 13:00,7,617.5,617.75,612,613.5,20
20100301|2009-04-07 22:00,8,610,610,610,610,2
20100301|2009-04-08 09:30,8,610.5,610.5,610.5,610.5,2
20100301|2009-04-08 10:00,8,616.5,616.5,613.75,615,6
20100301|2009-04-08 10:30,8,613.75,613.75,611.25,611.25,6
20100301|2009-04-08 11:00,8,616.5,616.5,616.5,616.5,5
20100301|2009-04-08 11:30,8,614,615.5,614,615.5,13
20100301|2009-04-08 12:00,8,611,611,611,611,2
20100301|2009-04-08 12:30,8,606.75,607.75,606.75,607.75,2
20100301|2009-04-08 13:00,8,606.75,607.5,606,606.5,20
20100301|2009-04-09 00:00,9,609.5,609.5,609.25,609.25,3
20100301|2009-04-09 09:30,9,609.75,609.75,608.75,608.75,5
20100301|2009-04-09 10:00,9,608,608,608,608,1
20100301|2009-04-09 11:00,9,601.5,601.5,601.5,601.5,2
20100301|2009-04-09 11:30,9,600.5,600.5,600,600,4
20100301|2009-04-09 13:00,9,598,598,598,598,2
20100301|2009-04-13 09:30,13,595.5,600,595.5,599,52
20100301|2009-04-13 10:00,13,597,597,597,597,2
20100301|2009-04-13 11:00,13,602.75,605.25,602.75,605.25,6
20100301|2009-04-13 11:30,13,603.5,603.5,603.5,603.5,2
20100301|2009-04-13 12:30,13,598,598.25,597.75,597.75,5
20100301|2009-04-13 13:00,13,601.25,601.25,601.25,601.25,1
20100301|2009-04-14 09:30,14,601,607.5,599.75,607.5,32
20100301|2009-04-14 10:00,14,608.5,609,607.5,607.5,12
20100301|2009-04-14 12:30,14,599.75,599.75,595,595.75,14
20100301|2009-04-14 13:00,14,599.75,599.75,595.75,598.25,7
20100301|2009-04-14 18:00,15,599,599,599,599,1
20100301|2009-04-15 09:30,15,600.25,600.25,598,598,9
20100301|2009-04-15 10:00,15,595.5,596.75,595.5,596.75,3
20100301|2009-04-15 10:30,15,602,602,602,602,2
20100301|2009-04-15 11:00,15,600,600,598.5,598.5,6
20100301|2009-04-15 11:30,15,596.5,596.5,593.5,593.5,6
20100301|2009-04-16 09:30,16,592.75,595.5,592.75,595.5,10
20100301|2009-04-16 10:30,16,597.75,598.25,597.75,598.25,4
20100301|2009-04-16 11:30,16,597.75,598,597.25,597.25,6
20100301|2009-04-16 12:00,16,593,593,593,593,2
20100301|2009-04-16 12:30,16,591.25,591.5,591,591.5,8
20100301|2009-04-16 13:00,16,601,604.25,601,603.25,12
20100301|2009-04-17 09:30,17,606,606,599.5,599.5,5
20100301|2009-04-17 10:00,17,604.5,604.5,604.5,604.5,1
20100301|2009-04-17 12:00,17,602.5,602.75,602.5,602.75,5
20100301|2009-04-17 12:30,17,602,602.25,599.5,600,20
20100301|2009-04-17 13:00,17,598.5,600.25,597.75,600.25,10
20100301|2009-04-20 09:30,20,586.75,586.75,579.75,580.5,16
20100301|2009-04-20 10:00,20,580.75,581,580.75,581,3
20100301|2009-04-20 10:30,20,584.5,584.5,584.5,584.5,2
20100301|2009-04-20 11:00,20,583.5,583.5,581.75,581.75,8
20100301|2009-04-20 11:30,20,581,581,579,579,10
20100301|2009-04-20 12:00,20,578.5,578.5,578.5,578.5,2
20100301|2009-04-20 12:30,20,582,582,582,582,23
20100301|2009-04-20 13:00,20,584.5,586.75,582.25,582.25,11
20100301|2009-04-21 01:00,21,586.25,586.25,586,586,4
20100301|2009-04-21 09:30,21,584.75,591.5,583,588.25,19
20100301|2009-04-21 10:00,21,590.75,590.75,590.75,590.75,1
20100301|2009-04-21 10:30,21,590,590,590,590,38
20100301|2009-04-21 11:00,21,591,591.25,591,591,5
20100301|2009-04-21 11:30,21,592,592,592,592,1
20100301|2009-04-21 12:00,21,588.75,588.75,588.75,588.75,2
20100301|2009-04-21 13:00,21,590.5,590.5,586.75,587,18
20100301|2009-04-22 09:30,22,592.75,593.75,592,592,12
20100301|2009-04-22 10:00,22,591.5,591.5,591.5,591.5,1
20100301|2009-04-22 10:30,22,591.5,593.5,591.5,593.5,4
20100301|2009-04-22 11:00,22,592.5,595,592.5,593.5,8
20100301|2009-04-22 12:00,22,591.75,591.75,591,591,6
20100301|2009-04-22 12:30,22,592,593.25,592,592.75,6
20100301|2009-04-22 20:00,23,590,590,590,590,2
20100301|2009-04-23 05:30,23,592.5,592.5,592.5,592.5,5
20100301|2009-04-23 09:30,23,604.5,605.75,604,605.75,23
20100301|2009-04-23 10:30,23,604.25,605.5,604.25,605.5,4
20100301|2009-04-23 11:30,23,601.25,601.25,601.25,601.25,5
20100301|2009-04-23 12:00,23,605.5,605.75,604,604.25,7
20100301|2009-04-23 12:30,23,605.75,605.75,605.75,605.75,3
20100301|2009-04-23 13:00,23,603,603,603,603,4
20100301|2009-04-23 23:30,24,603.75,603.75,603.75,603.75,3
20100301|2009-04-24 09:30,24,608.25,608.5,606.5,608.25,12
20100301|2009-04-24 10:00,24,607.25,607.75,606,606.5,53
20100301|2009-04-24 10:30,24,606.5,607,605,605,7
20100301|2009-04-24 11:00,24,605.5,605.5,605.25,605.25,4
20100301|2009-04-24 12:00,24,605.5,605.5,605.5,605.5,1
20100301|2009-04-24 12:30,24,605.25,605.25,605.25,605.25,10
20100301|2009-04-24 13:00,24,607.75,608,607.75,608,3
20100301|2009-04-27 00:00,27,595,595,595,595,1
20100301|2009-04-27 00:30,27,595,595,595,595,4
20100301|2009-04-27 01:00,27,594.5,594.5,594.5,594.5,1
20100301|2009-04-27 01:30,27,594.5,594.5,594.5,594.5,3
20100301|2009-04-27 02:00,27,594.5,597.5,594.5,595.75,36
20100301|2009-04-27 03:30,27,594.25,594.25,594.25,594.25,2
20100301|2009-04-27 09:30,27,596,607.5,596,602.5,40
20100301|2009-04-27 10:00,27,602,602,596,598,8
20100301|2009-04-27 10:30,27,596.5,597,595.5,595.5,18
20100301|2009-04-27 11:00,27,598.5,598.5,597.25,597.5,8
20100301|2009-04-27 11:30,27,597.5,597.5,593.25,593.25,7
20100301|2009-04-27 12:00,27,591.5,591.5,587,588,22
20100301|2009-04-27 12:30,27,589,589,584.5,585,12
20100301|2009-04-27 13:00,27,584.75,587,584,584,23
20100301|2009-04-27 18:30,28,588,588,587.5,587.5,30
20100301|2009-04-27 21:00,28,583,583,583,583,3
20100301|2009-04-27 22:30,28,584,584,584,584,3
20100301|2009-04-27 23:30,28,584,584,584,584,2
20100301|2009-04-28 00:30,28,584,584,584,584,2
20100301|2009-04-28 01:00,28,584,584,584,584,2
20100301|2009-04-28 09:30,28,590.75,593.25,589,590.25,34
20100301|2009-04-28 10:30,28,587.75,587.75,587,587,2
20100301|2009-04-28 12:00,28,588,588.75,588,588.75,3
20100301|2009-04-28 12:30,28,587.5,587.5,587.5,587.5,5
20100301|2009-04-28 13:00,28,586.75,586.75,586.75,586.75,3
20100301|2009-04-29 09:30,29,594.5,594.75,592.5,592.5,8
20100301|2009-04-29 10:00,29,593.5,593.5,593.5,593.5,3
20100301|2009-04-29 10:30,29,593,593,593,593,3
20100301|2009-04-29 11:00,29,592,593,592,593,5
20100301|2009-04-29 12:00,29,594,595,593.75,595,10
20100301|2009-04-29 12:30,29,596.25,596.75,596.25,596.75,5
20100301|2009-04-29 13:00,29,599.25,599.25,598.5,598.75,28
20100301|2009-04-30 02:00,30,600,600,600,600,1
20100301|2009-04-30 02:30,30,602,602,602,602,1
20100301|2009-04-30 09:30,30,602.5,609.5,601.25,608.25,25
20100301|2009-04-30 10:00,30,607,607,607,607,1
20100301|2009-04-30 10:30,30,602.5,602.5,601.75,601.75,3
20100301|2009-04-30 11:00,30,599.75,599.75,599.75,599.75,5
20100301|2009-04-30 11:30,30,597.25,597.25,595,595,5
20100301|2009-04-30 12:30,30,603.25,603.25,603.25,603.25,4
20100301|2009-04-30 13:00,30,603.25,604.75,603.25,604.5,16
20100301|2009-05-01 09:30,1,607.25,625,607.25,619.75,43
20100301|2009-05-01 10:00,1,623,623.25,618,620,21
20100301|2009-05-01 10:30,1,620.25,622,620.25,622,28
20100301|2009-05-01 11:00,1,624.5,627,624.5,627,2
20100301|2009-05-01 11:30,1,629,629,624,624.5,14
20100301|2009-05-01 12:00,1,628.25,628.25,625.5,626,8
20100301|2009-05-01 12:30,1,628,630,628,630,4
20100301|2009-05-01 13:00,1,635,635,633,633,8
20100301|2009-05-04 09:30,4,633.5,633.5,617,617,30
20100301|2009-05-04 10:00,4,618.75,618.75,618.75,618.75,3
20100301|2009-05-04 11:00,4,621,621,621,621,10
20100301|2009-05-04 12:00,4,613,613.25,613,613.25,6
20100301|2009-05-04 12:30,4,613,613.5,613,613,40
20100301|2009-05-04 13:00,4,614.25,615.75,614,615.75,13
20100301|2009-05-05 09:30,5,619,619,618.75,618.75,3
20100301|2009-05-05 10:00,5,623,623,619.5,619.5,5
20100301|2009-05-05 10:30,5,622.5,622.5,622.5,622.5,1
20100301|2009-05-05 11:00,5,619.5,619.5,619.5,619.5,1
20100301|2009-05-05 12:00,5,624.25,624.25,624.25,624.25,2
20100301|2009-05-05 12:30,5,619.5,621.5,619.5,621.5,7
20100301|2009-05-05 13:00,5,620.25,620.25,617.75,618.5,10
20100301|2009-05-06 02:30,6,616.5,616.5,616.5,616.5,1
20100301|2009-05-06 05:30,6,620.75,620.75,620.75,620.75,1
20100301|2009-05-06 10:00,6,617.5,617.5,617.5,617.5,3
20100301|2009-05-06 10:30,6,619.5,620.5,619.5,620.5,4
20100301|2009-05-06 12:00,6,619,621.5,619,621.5,5
20100301|2009-05-06 13:00,6,624,624,621.25,622.25,6
20100301|2009-05-06 18:00,7,625,625.5,625,625.5,3
20100301|2009-05-06 18:30,7,632,632,632,632,1
20100301|2009-05-07 09:30,7,629.75,630,628.5,630,13
20100301|2009-05-07 10:00,7,631.25,638,631.25,638,18
20100301|2009-05-07 10:30,7,634.5,637,633.75,637,22
20100301|2009-05-07 11:00,7,638.75,642.75,638.5,642,36
20100301|2009-05-07 12:00,7,638.25,638.25,638.25,638.25,2
20100301|2009-05-07 12:30,7,635.25,635.25,629.25,629.25,6
20100301|2009-05-07 13:00,7,637.25,637.25,633,633,10
20100301|2009-05-07 18:00,8,633.75,633.75,633.75,633.75,1
20100301|2009-05-07 19:00,8,631.5,631.5,631.5,631.5,1
20100301|2009-05-08 09:30,8,642,647,641.25,645,50
20100301|2009-05-08 10:00,8,645.75,650,645.75,650,32
20100301|2009-05-08 10:30,8,651,651,650.5,651,6
20100301|2009-05-08 11:00,8,652,652,651.5,651.5,2
20100301|2009-05-08 11:30,8,651,651,648.5,648.5,5
20100301|2009-05-08 12:00,8,651.5,651.5,651.5,651.5,1
20100301|2009-05-08 13:00,8,650.25,655,650.25,655,51
20100301|2009-05-11 02:30,11,649.75,649.75,649.75,649.75,1
20100301|2009-05-11 04:00,11,650,650,650,650,11
20100301|2009-05-11 09:30,11,652.25,658,652.25,657.5,33
20100301|2009-05-11 10:00,11,654,654,652,653.5,16
20100301|2009-05-11 10:30,11,654,654,650,650,8
20100301|2009-05-11 11:00,11,651,651,650.25,650.25,4
20100301|2009-05-11 11:30,11,647.25,648.75,647,648.75,24
20100301|2009-05-11 12:00,11,652.75,652.75,652.75,652.75,1
20100301|2009-05-11 12:30,11,652.5,656.25,652.5,653.5,6
20100301|2009-05-11 13:00,11,654.75,656,653.5,654,7
20100301|2009-05-12 02:30,12,654.5,654.5,654.5,654.5,5
20100301|2009-05-12 09:30,12,660,660,648.25,650,80
20100301|2009-05-12 10:00,12,650.75,654,650.75,654,28
20100301|2009-05-12 10:30,12,651,652,651,652,6
20100301|2009-05-12 11:00,12,652,652,643,644,24
20100301|2009-05-12 11:30,12,644.75,645.75,644.75,645.5,3
20100301|2009-05-12 12:00,12,645.5,650.75,645.5,650.75,6
20100301|2009-05-12 12:30,12,651.25,657.25,651.25,655.5,28
20100301|2009-05-12 13:00,12,652.75,657,652.75,657,7
20100301|2009-05-12 18:00,13,657,657,657,657,1
20100301|2009-05-13 05:30,13,659.25,659.25,659.25,659.25,5
20100301|2009-05-13 09:30,13,656.75,661.5,655.5,655.5,16
20100301|2009-05-13 10:00,13,658.5,660,654.75,654.75,14
20100301|2009-05-13 10:30,13,653.25,655.25,652.25,652.25,14
20100301|2009-05-13 11:00,13,650.25,650.25,650.25,650.25,1
20100301|2009-05-13 11:30,13,654.75,654.75,654.75,654.75,2
20100301|2009-05-13 12:00,13,649.5,649.5,649.5,649.5,3
20100301|2009-05-13 12:30,13,649,649.5,647.25,649.5,4
20100301|2009-05-13 13:00,13,650,652.75,649,649,19
20100301|2009-05-14 09:30,14,647.5,652.75,647.25,650,21
20100301|2009-05-14 10:00,14,649.5,649.5,649.5,649.5,2
20100301|2009-05-14 10:30,14,651.25,651.75,650.25,651.75,45
20100301|2009-05-14 11:00,14,655,655.25,654,654.75,14
20100301|2009-05-14 11:30,14,654.5,654.75,654.25,654.75,3
20100301|2009-05-14 12:00,14,658,658,655,655.25,6
20100301|2009-05-14 12:30,14,655.25,655.25,655.25,655.25,2
20100301|2009-05-14 13:00,14,655.75,657,655.5,656,6
20100301|2009-05-14 23:30,15,655.5,655.5,655.5,655.5,1
20100301|2009-05-15 04:00,15,654.75,654.75,654.75,654.75,1
20100301|2009-05-15 04:30,15,655.5,655.5,655.5,655.5,5
20100301|2009-05-15 09:30,15,655,655,651,653,18
20100301|2009-05-15 10:00,15,653,653,650.75,651,8
20100301|2009-05-15 10:30,15,648.25,649.25,648,649,78
20100301|2009-05-15 11:00,15,647.5,647.75,647.5,647.75,2
20100301|2009-05-15 11:30,15,646.5,646.5,646.25,646.25,5
20100301|2009-05-15 12:00,15,646.75,646.75,646.75,646.75,1
20100301|2009-05-15 12:30,15,642,643.75,640.75,641.5,17
20100301|2009-05-15 13:00,15,643.75,644.5,640.5,640.5,14
20100301|2009-05-17 21:00,18,631.75,631.75,631.75,631.75,1
20100301|2009-05-17 21:30,18,632,632,632,632,15
20100301|2009-05-18 09:30,18,636.25,647.25,636.25,647,30
20100301|2009-05-18 10:00,18,644.5,645.25,644.5,645.25,2
20100301|2009-05-18 10:30,18,647,647,646.25,646.25,5
20100301|2009-05-18 11:00,18,649,650,649,650,10
20100301|2009-05-18 11:30,18,651.75,651.75,651.75,651.75,3
20100301|2009-05-18 12:00,18,651,651,651,651,3
20100301|2009-05-18 12:30,18,652.25,657,652.25,657,31
20100301|2009-05-18 13:00,18,660,660.5,656.5,656.5,10
20100301|2009-05-18 18:00,19,654,654,654,654,1
20100301|2009-05-19 09:30,19,655.5,655.5,651,651,8
20100301|2009-05-19 10:00,19,652.75,654.5,652.75,654.5,12
20100301|2009-05-19 10:30,19,655.75,655.75,655.75,655.75,3
20100301|2009-05-19 11:30,19,656.5,656.5,656.5,656.5,3
20100301|2009-05-19 12:00,19,655,655,651.75,651.75,5
20100301|2009-05-19 12:30,19,652.5,653,652.5,653,14
20100301|2009-05-19 13:00,19,652.25,652.25,652.25,652.25,2
20100301|2009-05-20 09:30,20,665,668.5,665,666.25,20
20100301|2009-05-20 10:00,20,666,666,662.75,662.75,17
20100301|2009-05-20 10:30,20,661.5,661.5,660.5,660.5,2
20100301|2009-05-20 11:00,20,659.75,660.75,659,659,6
20100301|2009-05-20 11:30,20,657,657,657,657,4
20100301|2009-05-20 12:30,20,659,662,659,662,6
20100301|2009-05-20 13:00,20,662.25,662.25,662.25,662.25,5
20100301|2009-05-21 09:30,21,658,658.5,650,650,14
20100301|2009-05-21 10:00,21,653,653.5,652.5,653.5,9
20100301|2009-05-21 10:30,21,655,657.5,655,657.5,4
20100301|2009-05-21 11:30,21,659.75,659.75,657.75,657.75,5
20100301|2009-05-21 12:00,21,660,663.25,660,663.25,5
20100301|2009-05-21 12:30,21,661.5,661.5,659,659,3
20100301|2009-05-21 13:00,21,661.25,661.25,658.25,658.25,2
20100301|2009-05-22 00:30,22,664,664,664,664,1
20100301|2009-05-22 09:30,22,667,672.75,667,672.75,30
20100301|2009-05-22 10:00,22,669.5,671.5,669.5,670.5,16
20100301|2009-05-22 10:30,22,672,676.25,672,675,64
20100301|2009-05-22 11:00,22,676.5,681,676.5,678.75,43
20100301|2009-05-22 11:30,22,678,678,676.75,677,22
20100301|2009-05-22 12:00,22,677,680,677,679,70
20100301|2009-05-22 12:30,22,677,677,673.25,674.5,11
20100301|2009-05-22 13:00,22,673,677,673,677,13
20100301|2009-05-25 18:00,26,673,677,673,677,4
20100301|2009-05-26 01:30,26,679.5,679.5,679.5,679.5,1
20100301|2009-05-26 09:30,26,675,678.75,675,678.75,21
20100301|2009-05-26 10:00,26,676,679,676,679,11
20100301|2009-05-26 10:30,26,675.25,675.25,675.25,675.25,1
20100301|2009-05-26 11:00,26,673.5,674.25,671.25,673,115
20100301|2009-05-26 11:30,26,674.5,674.5,674.25,674.25,5
20100301|2009-05-26 12:30,26,672,672,672,672,2
20100301|2009-05-26 13:00,26,677,677,675.75,676,6
20100301|2009-05-27 09:30,27,681.5,682.25,677,682.25,47
20100301|2009-05-27 10:00,27,683,683,681,681,25
20100301|2009-05-27 10:30,27,681.25,685.5,681.25,685.5,23
20100301|2009-05-27 11:00,27,685,686.75,685,686.75,15
20100301|2009-05-27 11:30,27,689,690,689,689.5,18
20100301|2009-05-27 12:00,27,689.75,691.25,689.75,690.25,17
20100301|2009-05-27 12:30,27,690.75,691.25,690.25,691.25,12
20100301|2009-05-27 18:00,28,684,684,684,684,3
20100301|2009-05-27 20:00,28,683,683,682.5,682.5,5
20100301|2009-05-27 20:30,28,683,683,683,683,1
20100301|2009-05-28 02:30,28,685.5,685.5,685.5,685.5,4
20100301|2009-05-28 09:30,28,690,698,690,698,45
20100301|2009-05-28 10:00,28,697.75,704.75,697.75,704.75,11
20100301|2009-05-28 10:30,28,709.25,709.25,705,705.25,17
20100301|2009-05-28 11:00,28,703,704,703,704,5
20100301|2009-05-28 11:30,28,704,704,696,696,42
20100301|2009-05-28 12:00,28,702.25,702.25,702.25,702.25,3
20100301|2009-05-28 13:00,28,695,695,693.25,693.25,2
20100301|2009-05-29 01:30,29,699,699,699,699,19
20100301|2009-05-29 02:00,29,699,699,699,699,1
20100301|2009-05-29 02:30,29,699.25,699.25,699.25,699.25,8
20100301|2009-05-29 03:30,29,700,700,700,700,3
20100301|2009-05-29 04:00,29,702,702,702,702,9
20100301|2009-05-29 09:30,29,703.75,706,701.5,703,14
20100301|2009-05-29 10:00,29,703,704.5,702.25,704,19
20100301|2009-05-29 10:30,29,706,707.25,705.75,706,11
20100301|2009-05-29 11:00,29,705,705.25,703,704,16
20100301|2009-05-29 11:30,29,704,704,703.25,703.25,7
20100301|2009-05-29 12:00,29,705,705,705,705,1
20100301|2009-05-29 12:30,29,703,703.25,702.5,702.5,11
20100301|2009-05-29 13:00,29,703,703.5,700.75,701.5,79
20100301|2009-05-31 21:30,1,706.5,706.5,706.5,706.5,1
20100301|2009-06-01 01:00,1,709,709,708.75,708.75,3
20100301|2009-06-01 09:30,1,715,721,715,720.25,73
20100301|2009-06-01 10:00,1,721,727.25,721,727,22
20100301|2009-06-01 10:30,1,727.25,731.75,726.75,731.75,42
20100301|2009-06-01 11:00,1,733.75,737.75,733.75,737.75,3
20100301|2009-06-01 11:30,1,738.75,739.25,738.75,739.25,33
20100301|2009-06-01 12:00,1,733.75,739.75,733.75,739.75,9
20100301|2009-06-01 12:30,1,729.5,732.75,729.5,732.75,15
20100301|2009-06-01 13:00,1,732,737,731,737,16
20100301|2009-06-01 18:00,2,735,735,735,735,3
20100301|2009-06-01 18:30,2,733,733,733,733,3
20100301|2009-06-01 21:00,2,733.5,733.5,733.5,733.5,2
20100301|2009-06-02 01:30,2,730.5,730.5,730.5,730.5,2
20100301|2009-06-02 09:30,2,731.25,731.75,728.5,730,43
20100301|2009-06-02 10:00,2,728.5,730,728.25,728.25,8
20100301|2009-06-02 10:30,2,728.5,731.25,728.5,731.25,11
20100301|2009-06-02 11:00,2,734,735,730.75,730.75,4
20100301|2009-06-02 11:30,2,727,727,727,727,1
20100301|2009-06-02 12:00,2,728.5,728.5,727,727,3
20100301|2009-06-02 12:30,2,727,728,727,728,60
20100301|2009-06-02 13:00,2,729.5,734,729.5,734,58
20100301|2009-06-02 20:00,3,731,731,731,731,1
20100301|2009-06-03 00:30,3,731.25,731.25,731.25,731.25,2
20100301|2009-06-03 02:30,3,730.75,730.75,730.75,730.75,5
20100301|2009-06-03 09:30,3,718.5,718.5,716.25,716.25,5
20100301|2009-06-03 10:00,3,714.5,714.5,710,710.25,28
20100301|2009-06-03 10:30,3,707.75,707.75,701.5,703,14
20100301|2009-06-03 11:00,3,704.25,704.75,695.75,695.75,13
20100301|2009-06-03 11:30,3,694.75,694.75,691,691,14
20100301|2009-06-03 12:00,3,690.5,690.75,684,684,49
20100301|2009-06-03 12:30,3,687.25,687.5,685,685,31
20100301|2009-06-03 13:00,3,685.5,685.5,685.5,685.5,4
20100301|2009-06-03 21:30,4,688.5,688.5,688.5,688.5,3
20100301|2009-06-04 09:30,4,703.25,703.25,702.5,702.5,10
20100301|2009-06-04 10:00,4,707,707,704.5,704.75,6
20100301|2009-06-04 11:00,4,705,706,705,705,10
20100301|2009-06-04 11:30,4,704,704,703.5,703.5,12
20100301|2009-06-04 12:00,4,706,706,706,706,2
20100301|2009-06-04 13:00,4,705.5,705.5,702.5,704.5,6
20100301|2009-06-05 01:30,5,702.5,702.5,702.5,702.5,22
20100301|2009-06-05 05:30,5,700.25,700.25,700.25,700.25,1
20100301|2009-06-05 09:30,5,693.5,695.75,693,693,20
20100301|2009-06-05 10:00,5,697.75,698,694,694,14
20100301|2009-06-05 10:30,5,694,697,694,697,6
20100301|2009-06-05 11:30,5,697,697,695.25,695.25,3
20100301|2009-06-05 12:00,5,694.75,699.5,693.25,693.25,9
20100301|2009-06-05 12:30,5,697.25,698,697.25,697.25,10
20100301|2009-06-05 13:00,5,696.75,696.75,696.75,696.75,2
20100301|2009-06-07 18:00,8,689.5,693,689.5,693,2
20100301|2009-06-07 19:00,8,691.25,691.25,691,691,2
20100301|2009-06-07 19:30,8,687,687,687,687,1
20100301|2009-06-08 03:00,8,684.75,684.75,680,680,30
20100301|2009-06-08 03:30,8,681,681,680.5,680.5,4
20100301|2009-06-08 09:30,8,683.5,685.5,678,679.25,39
20100301|2009-06-08 10:00,8,678.25,679,674.5,675.75,19
20100301|2009-06-08 10:30,8,676.75,678.75,676.75,678.75,18
20100301|2009-06-08 11:00,8,673.75,673.75,673.75,673.75,1
20100301|2009-06-08 11:30,8,673,674.25,673,674.25,3
20100301|2009-06-08 12:00,8,673.5,673.5,673.5,673.5,1
20100301|2009-06-08 12:30,8,668.5,668.5,667.25,668.5,27
20100301|2009-06-08 13:00,8,669,669,667,667,3
20100301|2009-06-09 00:00,9,668,668,668,668,4
20100301|2009-06-09 09:30,9,678,682,675.75,682,15
20100301|2009-06-09 10:00,9,682.5,683.25,682.5,683,8
20100301|2009-06-09 10:30,9,680.25,680.25,680.25,680.25,11
20100301|2009-06-09 11:00,9,682,687,682,687,3
20100301|2009-06-09 11:30,9,685.25,686.25,684.25,685,5
20100301|2009-06-09 12:00,9,681,681,680,680,12
20100301|2009-06-09 12:30,9,684.25,686.75,684.25,686.75,4
20100301|2009-06-09 13:00,9,681.5,683,681.5,683,5
20100301|2009-06-09 20:00,10,681.25,681.25,681.25,681.25,2
20100301|2009-06-09 20:30,10,682,682,682,682,1
20100301|2009-06-10 01:00,10,682,682,682,682,1
20100301|2009-06-10 01:30,10,682,682,682,682,1
20100301|2009-06-10 09:30,10,685.5,686.25,673.25,673.75,76
20100301|2009-06-10 10:00,10,667,670.5,666,670.25,11
20100301|2009-06-10 11:00,10,670.5,670.5,669.75,669.75,25
20100301|2009-06-10 11:30,10,667.25,669.5,667,668.75,55
20100301|2009-06-10 12:00,10,667.5,667.5,667,667,55
20100301|2009-06-10 12:30,10,664.5,666,664.5,666,9
20100301|2009-06-10 13:00,10,666.75,668,666.5,667.25,42
20100301|2009-06-10 18:00,11,668.5,668.5,668.5,668.5,1
20100301|2009-06-10 22:30,11,672.75,672.75,672.75,672.75,1
20100301|2009-06-11 09:30,11,675,677,674.25,675,54
20100301|2009-06-11 10:00,11,675,675,672.75,674.75,14
20100301|2009-06-11 10:30,11,676.25,676.25,676.25,676.25,1
20100301|2009-06-11 11:30,11,670,671.75,670,671.75,6
20100301|2009-06-11 12:00,11,674,674.5,668,668,22
20100301|2009-06-11 12:30,11,664.25,664.25,664.25,664.25,1
20100301|2009-06-11 13:00,11,668.25,668.5,668.25,668.5,2
20100301|2009-06-11 19:00,12,666.5,666.5,666.5,666.5,1
20100301|2009-06-12 03:30,12,663,663,663,663,7
20100301|2009-06-12 05:00,12,656,656,656,656,2
20100301|2009-06-12 09:30,12,655.5,655.75,649.25,651,35
20100301|2009-06-12 10:00,12,652.5,652.5,651.5,651.5,19
20100301|2009-06-12 10:30,12,651.25,654.5,651.25,654,3
20100301|2009-06-12 11:00,12,653,653,651,651,3
20100301|2009-06-12 11:30,12,651.5,651.5,651,651.5,60
20100301|2009-06-12 12:00,12,651.5,651.5,651.25,651.25,4
20100301|2009-06-12 12:30,12,655.25,656.75,655.25,656,38
20100301|2009-06-12 13:00,12,655,655,654.25,654.25,10
20100301|2009-06-14 18:00,15,657,657,657,657,1
20100301|2009-06-15 03:00,15,648,648,647,647.25,9
20100301|2009-06-15 05:30,15,645,645,644.25,644.75,5
20100301|2009-06-15 09:30,15,641,647,640.75,644.25,21
20100301|2009-06-15 10:00,15,645.75,649,645.75,648.5,16
20100301|2009-06-15 10:30,15,649,649.75,647.75,647.75,4
20100301|2009-06-15 11:00,15,646.5,646.5,646.25,646.5,5
20100301|2009-06-15 11:30,15,646.5,646.5,646,646,2
20100301|2009-06-15 12:00,15,646,646,646,646,1
20100301|2009-06-15 12:30,15,647,648.75,646,648.75,4
20100301|2009-06-15 13:00,15,648.75,648.75,648.75,648.75,2
20100301|2009-06-16 03:00,16,653,653,653,653,2
20100301|2009-06-16 03:30,16,651.75,651.75,651.75,651.75,4
20100301|2009-06-16 09:30,16,653,653.75,645.5,647.5,37
20100301|2009-06-16 10:00,16,647,647.75,646.75,647.75,5
20100301|2009-06-16 10:30,16,643.5,643.5,643,643,2
20100301|2009-06-16 11:00,16,640,640,638.75,639,13
20100301|2009-06-16 11:30,16,638,638,638,638,1
20100301|2009-06-16 12:00,16,637.75,638.25,637.75,638,12
20100301|2009-06-16 12:30,16,637.25,637.25,637.25,637.25,1
20100301|2009-06-16 13:00,16,636.75,638,636.75,638,3
20100301|2009-06-16 18:00,17,636.75,636.75,636.75,636.75,1
20100301|2009-06-16 18:30,17,639,639,639,639,3
20100301|2009-06-17 09:30,17,629.75,634.5,627,634,1310
20100301|2009-06-17 10:00,17,642,642.75,642,642.75,4
20100301|2009-06-17 10:30,17,640.5,640.5,638.25,638.5,3
20100301|2009-06-17 11:00,17,637.75,640,637.75,640,5
20100301|2009-06-17 11:30,17,640.5,640.5,640.5,640.5,1
20100301|2009-06-17 12:00,17,638.5,638.5,637.25,637.5,18
20100301|2009-06-17 12:30,17,638.25,638.25,638.25,638.25,1
20100301|2009-06-17 13:00,17,639.25,639.25,637.5,637.5,3
20100301|2009-06-18 05:30,18,639.75,639.75,639.75,639.75,14
20100301|2009-06-18 09:30,18,639.25,639.5,629,629,87
20100301|2009-06-18 10:00,18,631,631.25,631,631.25,2
20100301|2009-06-18 10:30,18,633,633,633,633,5
20100301|2009-06-18 11:00,18,633,633,632.75,632.75,2
20100301|2009-06-18 11:30,18,632.25,634,631.75,634,9
20100301|2009-06-18 13:00,18,633.75,633.75,633.75,633.75,3
20100301|2009-06-18 18:00,19,632.25,632.25,632.25,632.25,1
20100301|2009-06-19 09:30,19,634.5,635,629.5,631.25,210
20100301|2009-06-19 10:00,19,631.75,632.25,631.75,632.25,50
20100301|2009-06-19 10:30,19,632.75,634.5,632.75,633.75,5
20100301|2009-06-19 11:30,19,630.75,632,628.25,632,6
20100301|2009-06-19 12:00,19,629.5,632,629.5,632,8
20100301|2009-06-19 12:30,19,628,629.5,628,629.5,3
20100301|2009-06-19 13:00,19,626.25,628,625,628,18
20100301|2009-06-21 20:00,22,623.5,623.5,623.5,623.5,2
20100301|2009-06-21 21:30,22,624,624,624,624,1
20100301|2009-06-22 03:00,22,622,622,622,622,23
20100301|2009-06-22 04:30,22,620,620,620,620,57
20100301|2009-06-22 05:30,22,616.5,616.5,616.5,616.5,5
20100301|2009-06-22 09:30,22,616.75,617.5,614.5,617.5,41
20100301|2009-06-22 10:00,22,617,619.25,617,619.25,37
20100301|2009-06-22 10:30,22,618.5,618.75,615,615,10
20100301|2009-06-22 11:00,22,615.75,615.75,615.75,615.75,1
20100301|2009-06-22 11:30,22,616,616.5,616,616,46
20100301|2009-06-22 12:00,22,616,616,614.5,614.5,31
20100301|2009-06-22 12:30,22,619.25,620.75,618.75,618.75,27
20100301|2009-06-22 13:00,22,619.5,619.5,618.25,619,6
20100301|2009-06-22 20:00,23,616,616,616,616,8
20100301|2009-06-23 09:30,23,614.25,617.25,614,616.5,9
20100301|2009-06-23 10:00,23,616,616.25,616,616.25,47
20100301|2009-06-23 10:30,23,618.25,619.25,617.5,618.5,18
20100301|2009-06-23 11:00,23,618,619.5,618,619.25,8
20100301|2009-06-23 11:30,23,623,623,621.75,621.75,46
20100301|2009-06-23 12:00,23,621.75,621.75,615.25,615.25,5
20100301|2009-06-23 12:30,23,616.25,616.5,615.5,615.5,17
20100301|2009-06-23 13:00,23,618.75,619,617,617,5
20100301|2009-06-23 19:30,24,616.75,616.75,616.5,616.5,14
20100301|2009-06-23 20:00,24,616.5,616.5,616.5,616.5,1
20100301|2009-06-24 03:00,24,622.5,622.5,622.5,622.5,7
20100301|2009-06-24 05:30,24,621.5,621.5,621,621,20
20100301|2009-06-24 09:30,24,619.75,620,613,616.5,44
20100301|2009-06-24 10:30,24,611.5,611.75,611.5,611.75,5
20100301|2009-06-24 11:00,24,610,610.5,609.75,610.5,5
20100301|2009-06-24 11:30,24,609.75,609.75,606.25,607.25,32
20100301|2009-06-24 12:00,24,610.5,610.5,610.5,610.5,3
20100301|2009-06-24 12:30,24,608.75,609.5,607,607.5,19
20100301|2009-06-24 13:00,24,607.5,610,607.25,610,14
20100301|2009-06-24 18:00,25,609,609,608.5,608.5,2
20100301|2009-06-24 18:30,25,605,605,605,605,11
20100301|2009-06-24 19:30,25,606.25,606.25,606.25,606.25,19
20100301|2009-06-25 09:30,25,605.75,605.75,599,600.25,106
20100301|2009-06-25 10:00,25,602.25,604.25,602.25,604,13
20100301|2009-06-25 10:30,25,604,606,604,606,11
20100301|2009-06-25 11:00,25,608.25,608.25,607,607.25,5
20100301|2009-06-25 11:30,25,604,604.5,604,604.5,4
20100301|2009-06-25 12:00,25,604.5,604.5,603,603,3
20100301|2009-06-25 12:30,25,603.5,603.5,602,603,41
20100301|2009-06-25 13:00,25,602.5,603.75,601.25,603.25,54
20100301|2009-06-25 18:00,26,602.5,602.5,602.5,602.5,1
20100301|2009-06-25 19:30,26,602.75,602.75,602.75,602.75,9
20100301|2009-06-25 20:30,26,602.75,602.75,602.75,602.75,3
20100301|2009-06-26 04:00,26,604,604,604,604,6
20100301|2009-06-26 09:30,26,600.75,602.5,600.75,601.5,48
20100301|2009-06-26 10:00,26,602.5,604,602,602,28
20100301|2009-06-26 10:30,26,602.25,602.25,601.5,602,55
20100301|2009-06-26 11:00,26,604,604,603,603,28
20100301|2009-06-26 11:30,26,603,605,602.5,605,11
20100301|2009-06-26 12:00,26,605,605.25,605,605.25,12
20100301|2009-06-26 12:30,26,604.25,604.25,604.25,604.25,7
20100301|2009-06-26 13:00,26,603.75,604.5,601.75,601.75,55
20100301|2009-06-28 18:00,29,603,603,603,603,4
20100301|2009-06-28 18:30,29,608,608,608,608,3
20100301|2009-06-28 19:30,29,605.75,605.75,605.75,605.75,29
20100301|2009-06-28 20:00,29,605,605,605,605,2
20100301|2009-06-29 02:30,29,600,600,600,600,10
20100301|2009-06-29 09:30,29,608.25,608.25,598.75,604.25,90
20100301|2009-06-29 10:00,29,600,601,600,600,15
20100301|2009-06-29 10:30,29,600,600.25,598.5,598.5,128
20100301|2009-06-29 11:00,29,597.25,598.25,597,598.25,40
20100301|2009-06-29 11:30,29,599,599,597.25,598,113
20100301|2009-06-29 12:00,29,599.5,599.75,598.75,599.25,63
20100301|2009-06-29 12:30,29,599,601.5,598.25,601.5,60
20100301|2009-06-29 13:00,29,601,601,599,600,109
20100301|2009-06-30 09:30,30,591.5,591.5,567.75,569.75,102
20100301|2009-06-30 10:00,30,572,578.5,572,578.5,15
20100301|2009-06-30 10:30,30,580.5,585,580.5,582.75,42
20100301|2009-06-30 11:00,30,582.25,582.25,582.25,582.25,1
20100301|2009-06-30 11:30,30,582.25,584,581.5,584,7
20100301|2009-06-30 12:00,30,584,585.25,584,585.25,14
20100301|2009-06-30 12:30,30,584.25,586.75,584.25,586.5,9
20100301|2009-06-30 13:00,30,581.5,587.75,573.75,587.75,105
20100301|2009-06-30 18:00,1,586.5,586.5,586.5,586.5,1
20100301|2009-06-30 20:00,1,586.75,586.75,586.75,586.75,1
20100301|2009-07-01 03:30,1,591,591,590.75,590.75,22
20100301|2009-07-01 09:30,1,593,593,580,582.75,107
20100301|2009-07-01 10:00,1,579,580,576.25,577.5,6
20100301|2009-07-01 10:30,1,577,577,575.25,576,22
20100301|2009-07-01 11:00,1,578,578,576.5,576.5,15
20100301|2009-07-01 11:30,1,576.5,576.5,576,576,20
20100301|2009-07-01 12:30,1,576.25,578.25,576.25,578.25,4
20100301|2009-07-01 13:00,1,577.25,579.5,577.25,579.5,7
20100301|2009-07-02 02:30,2,585,585,585,585,3
20100301|2009-07-02 05:00,2,578,578,576.75,576.75,7
20100301|2009-07-02 09:30,2,571.75,579.5,571.75,577,55
20100301|2009-07-02 10:00,2,577.75,577.75,576.25,576.75,20
20100301|2009-07-02 10:30,2,575,575,574.75,574.75,15
20100301|2009-07-02 11:00,2,574.25,576,574.25,575,13
20100301|2009-07-02 12:00,2,576.75,578.25,576.25,578.25,4
20100301|2009-07-02 12:30,2,578.25,578.25,577.25,577.5,18
20100301|2009-07-02 13:00,2,576.25,576.25,573.25,573.25,15
20100301|2009-07-05 18:00,6,574.75,574.75,572.25,572.25,6
20100301|2009-07-05 22:30,6,571.5,571.5,571.5,571.5,5
20100301|2009-07-06 00:30,6,572,572,572,572,5
20100301|2009-07-06 01:00,6,571.75,571.75,571.75,571.75,5
20100301|2009-07-06 03:00,6,569.25,569.25,569.25,569.25,8
20100301|2009-07-06 04:30,6,566.25,566.25,565,565,33
20100301|2009-07-06 09:30,6,566.5,571.25,562.75,567.75,115
20100301|2009-07-06 10:00,6,567.75,570,567.75,569.25,239
20100301|2009-07-06 11:00,6,568.5,568.5,568.5,568.5,22
20100301|2009-07-06 11:30,6,568,568,563.5,565.5,9
20100301|2009-07-06 12:00,6,564.25,565.75,564.25,565.75,11
20100301|2009-07-06 12:30,6,566.5,567,565.25,566.5,12
20100301|2009-07-06 13:00,6,565,565,561.75,561.75,26
20100301|2009-07-06 18:30,7,566.75,566.75,566.5,566.5,3
20100301|2009-07-06 19:00,7,566.75,566.75,566.75,566.75,1
20100301|2009-07-06 19:30,7,566.5,567.5,566.5,567.5,5
20100301|2009-07-07 01:00,7,567.75,567.75,567.75,567.75,2
20100301|2009-07-07 09:30,7,562.75,568.5,561.75,564.5,51
20100301|2009-07-07 10:00,7,564,564.75,564,564.75,5
20100301|2009-07-07 10:30,7,563,564,561.75,561.75,24
20100301|2009-07-07 11:00,7,561.25,561.5,560,560.75,13
20100301|2009-07-07 11:30,7,561,563.75,558.5,563.75,23
20100301|2009-07-07 12:30,7,565.75,567,560.75,561,17
20100301|2009-07-07 13:00,7,560.75,561,556,556,29
20100301|2009-07-07 19:00,8,557,557.5,557,557.5,12
20100301|2009-07-07 19:30,8,556,556,556,556,3
20100301|2009-07-07 20:30,8,558,558,558,558,1
20100301|2009-07-08 01:30,8,556.75,556.75,556.75,556.75,8
20100301|2009-07-08 02:30,8,560,560,560,560,3
20100301|2009-07-08 04:00,8,562.5,562.5,562.5,562.5,4
20100301|2009-07-08 09:30,8,558,566,557.25,564.75,90
20100301|2009-07-08 10:00,8,564.25,564.25,561,561,88
20100301|2009-07-08 10:30,8,558.5,558.75,558.5,558.75,10
20100301|2009-07-08 11:00,8,557.75,558.5,557.75,558.5,41
20100301|2009-07-08 11:30,8,558,560,557.75,559.75,96
20100301|2009-07-08 12:00,8,562.75,562.75,561,561,44
20100301|2009-07-08 12:30,8,563.5,563.5,559.5,559.5,85
20100301|2009-07-08 13:00,8,560,561,558.75,560.75,52
20100301|2009-07-08 18:00,9,561,563.75,561,563.75,14
20100301|2009-07-08 20:30,9,566,566,566,566,1
20100301|2009-07-08 21:30,9,565,565,565,565,4
20100301|2009-07-09 02:00,9,567,567.25,567,567.25,16
20100301|2009-07-09 04:30,9,568,568.75,568,568.75,52
20100301|2009-07-09 05:00,9,569.5,569.75,569.5,569.75,100
20100301|2009-07-09 06:00,9,569.75,569.75,569.5,569.75,38
20100301|2009-07-09 07:00,9,566.75,566.75,566.25,566.25,33
20100301|2009-07-09 09:30,9,566,575,565.75,568.25,280
20100301|2009-07-09 10:00,9,567.25,567.5,566,566,207
20100301|2009-07-09 10:30,9,566.25,567.25,566.25,567.25,201
20100301|2009-07-09 11:00,9,566.5,566.5,565,566.5,182
20100301|2009-07-09 11:30,9,566.5,567,566,567,200
20100301|2009-07-09 12:00,9,567,567,565.75,566.25,194
20100301|2009-07-09 12:30,9,568.25,569,567.75,569,4
20100301|2009-07-09 13:00,9,566.25,567,565.25,565.5,72
20100301|2009-07-09 18:00,10,566.75,566.75,566,566,27
20100301|2009-07-09 18:30,10,566.25,567,566.25,567,2
20100301|2009-07-10 01:00,10,565.5,565.5,565.5,565.5,1
20100301|2009-07-10 01:30,10,565.5,565.5,565.5,565.5,20
20100301|2009-07-10 06:30,10,563.5,563.5,563.25,563.25,26
20100301|2009-07-10 07:00,10,562.75,562.75,562.5,562.5,4
20100301|2009-07-10 09:30,10,560,562,559,560.25,82
20100301|2009-07-10 10:00,10,559.5,559.5,558.75,559.5,15
20100301|2009-07-10 10:30,10,561,562.5,561,561.75,6
20100301|2009-07-10 11:00,10,560.5,562.5,560.5,562.5,26
20100301|2009-07-10 11:30,10,563,564.5,562.25,562.25,8
20100301|2009-07-10 12:00,10,563,563,563,563,2
20100301|2009-07-10 12:30,10,562.75,563,562.25,562.25,14
20100301|2009-07-10 13:00,10,562.5,563.25,562,562.75,74
20100301|2009-07-12 18:00,13,565,565,564.75,565,21
20100301|2009-07-12 19:30,13,568.75,568.75,568.75,568.75,4
20100301|2009-07-12 20:30,13,567.75,567.75,567.75,567.75,3
20100301|2009-07-13 01:30,13,563.25,563.25,563.25,563.25,2
20100301|2009-07-13 05:00,13,564,564,564,564,7
20100301|2009-07-13 07:00,13,562.75,563,562.75,562.75,6
20100301|2009-07-13 09:30,13,561.75,569,561.75,569,98
20100301|2009-07-13 10:00,13,568.75,569,568,568,10
20100301|2009-07-13 10:30,13,571.25,577.75,570.75,576.75,21
20100301|2009-07-13 11:00,13,577.5,578.5,576.5,578.5,31
20100301|2009-07-13 11:30,13,578.75,585,578.75,582.75,29
20100301|2009-07-13 12:00,13,582.5,585,582.5,585,6
20100301|2009-07-13 12:30,13,587.75,588.25,583.5,585.5,17
20100301|2009-07-13 13:00,13,585.5,587.75,585.5,587,63
20100301|2009-07-13 18:00,14,587.5,587.5,587,587,11
20100301|2009-07-13 18:30,14,587.25,587.25,587.25,587.25,1
20100301|2009-07-13 19:30,14,587.5,587.5,587.5,587.5,1
20100301|2009-07-13 20:00,14,587.5,587.5,587.5,587.5,1
20100301|2009-07-14 09:30,14,585,587,577.25,578,74
20100301|2009-07-14 10:00,14,576,577,574,576.5,16
20100301|2009-07-14 10:30,14,578,578.25,576.75,576.75,98
20100301|2009-07-14 11:00,14,576.5,576.5,575.75,576,4
20100301|2009-07-14 11:30,14,575,575,572.25,573.25,8
20100301|2009-07-14 12:00,14,570.75,571,570.75,571,3
20100301|2009-07-14 12:30,14,571.75,575,571.75,575,37
20100301|2009-07-14 13:00,14,575,575.25,574.5,574.75,17
20100301|2009-07-14 18:00,15,574.75,574.75,574.75,574.75,1
20100301|2009-07-14 18:30,15,574.5,574.5,574.5,574.5,3
20100301|2009-07-14 19:00,15,574.25,574.25,574.25,574.25,3
20100301|2009-07-14 19:30,15,573.5,573.5,573.5,573.5,1
20100301|2009-07-15 04:00,15,580,580,580,580,1
20100301|2009-07-15 06:30,15,581.25,581.5,581.25,581.5,11
20100301|2009-07-15 07:00,15,581,581.5,581,581.5,8
20100301|2009-07-15 09:30,15,581.5,593,581.5,592.25,123
20100301|2009-07-15 10:00,15,589.25,589.25,588.75,588.75,4
20100301|2009-07-15 10:30,15,585.75,585.75,585,585,9
20100301|2009-07-15 11:00,15,584,584,580.5,580.5,9
20100301|2009-07-15 11:30,15,581.75,582.25,576.75,576.75,15
20100301|2009-07-15 12:00,15,577.75,579.25,575.25,575.25,13
20100301|2009-07-15 12:30,15,579.5,579.5,576.25,577.5,24
20100301|2009-07-15 13:00,15,576.5,579.25,576.5,579.25,78
20100301|2009-07-15 18:00,16,580,580,580,580,1
20100301|2009-07-15 19:30,16,579.75,579.75,579.75,579.75,1
20100301|2009-07-15 20:00,16,580,581,580,581,11
20100301|2009-07-16 09:30,16,574,588.5,574,587.75,124
20100301|2009-07-16 10:00,16,587.25,591.25,586,586,36
20100301|2009-07-16 10:30,16,584.25,584.25,581,581,14
20100301|2009-07-16 11:00,16,585.25,585.25,585.25,585.25,2
20100301|2009-07-16 11:30,16,586.5,587,584.5,584.5,4
20100301|2009-07-16 12:00,16,584.5,586,584.5,586,5
20100301|2009-07-16 12:30,16,582,582,580.5,580.5,15
20100301|2009-07-16 13:00,16,579.5,579.5,576.5,577.5,11
20100301|2009-07-17 04:00,17,585.25,585.25,585.25,585.25,1
20100301|2009-07-17 06:30,17,582.25,582.25,582.25,582.25,2
20100301|2009-07-17 09:30,17,583.25,583.75,573.5,573.75,97
20100301|2009-07-17 10:00,17,576.25,577.25,575.25,577.25,18
20100301|2009-07-17 10:30,17,578.5,584,578.5,584,19
20100301|2009-07-17 11:00,17,583.75,591.25,583.5,590.75,52
20100301|2009-07-17 11:30,17,587.5,587.5,586,587.25,18
20100301|2009-07-17 12:00,17,586.5,587,586.25,586.75,16
20100301|2009-07-17 12:30,17,587.5,587.5,587.25,587.5,6
20100301|2009-07-17 13:00,17,588,588,584.5,584.5,16
20100301|2009-07-19 21:00,20,590,590,590,590,1
20100301|2009-07-19 21:30,20,590,590,590,590,2
20100301|2009-07-19 23:30,20,590.5,590.5,590.5,590.5,8
20100301|2009-07-20 04:00,20,595.5,595.75,595.5,595.75,8
20100301|2009-07-20 04:30,20,593,593,593,593,5
20100301|2009-07-20 09:30,20,594.25,597.5,583.75,585.75,180
20100301|2009-07-20 10:00,20,585.25,588,582.5,588,8
20100301|2009-07-20 10:30,20,585.75,585.75,582,584,383
20100301|2009-07-20 11:00,20,584.5,585.25,582,583,74
20100301|2009-07-20 11:30,20,584.25,584.25,583.5,583.5,4
20100301|2009-07-20 12:00,20,580,580,577,578,15
20100301|2009-07-20 12:30,20,581.25,581.25,580.5,580.75,5
20100301|2009-07-20 13:00,20,584.25,588,584,588,11
20100301|2009-07-20 18:00,21,588.25,588.25,588.25,588.25,1
20100301|2009-07-20 20:30,21,588,588,588,588,1
20100301|2009-07-21 01:00,21,586.25,586.25,586.25,586.25,1
20100301|2009-07-21 01:30,21,586.75,586.75,586.75,586.75,12
20100301|2009-07-21 02:00,21,586.75,586.75,586.75,586.75,1
20100301|2009-07-21 03:30,21,587,587,587,587,1
20100301|2009-07-21 06:30,21,584.25,584.25,583.75,583.75,28
20100301|2009-07-21 07:00,21,583.25,583.75,583,583.75,3
20100301|2009-07-21 09:30,21,583.75,587.25,581.25,581.75,61
20100301|2009-07-21 10:00,21,582,582.75,582,582.75,4
20100301|2009-07-21 10:30,21,582.75,582.75,580,580,6
20100301|2009-07-21 11:00,21,580.25,582.25,580,582.25,11
20100301|2009-07-21 11:30,21,580,581,580,580.5,12
20100301|2009-07-21 12:00,21,579.75,580.25,578.5,579.75,30
20100301|2009-07-21 12:30,21,578.75,579,575.75,575.75,13
20100301|2009-07-21 13:00,21,577.5,580,577.5,579.25,9
20100301|2009-07-22 03:00,22,575,575,574.25,574.25,11
20100301|2009-07-22 04:00,22,574,574,574,574,3
20100301|2009-07-22 09:30,22,574,575,561.5,565,181
20100301|2009-07-22 10:00,22,565.25,565.25,559,559,35
20100301|2009-07-22 10:30,22,559,562,559,560.75,27
20100301|2009-07-22 11:00,22,563.25,563.25,562,562,15
20100301|2009-07-22 11:30,22,563.75,565,562,564,15
20100301|2009-07-22 12:00,22,566.75,566.75,566,566,4
20100301|2009-07-22 12:30,22,567,567,567,567,1
20100301|2009-07-22 13:00,22,571,571,568.5,568.5,21
20100301|2009-07-22 18:00,23,566.5,573.5,566.5,573.5,5
20100301|2009-07-23 09:30,23,573,575,566.25,569,161
20100301|2009-07-23 10:00,23,570,570,568.5,569,12
20100301|2009-07-23 10:30,23,569.75,569.75,569.75,569.75,5
20100301|2009-07-23 11:00,23,572.75,573,572.75,573,6
20100301|2009-07-23 11:30,23,573.5,580.5,573.5,580.5,58
20100301|2009-07-23 12:00,23,582,582.75,581,581,14
20100301|2009-07-23 12:30,23,580.25,580.25,574.75,576,22
20100301|2009-07-23 13:00,23,574.25,580.25,574.25,578.25,9
20100301|2009-07-23 23:00,24,579,579,579,579,5
20100301|2009-07-24 01:30,24,580.75,580.75,580.75,580.75,4
20100301|2009-07-24 02:00,24,576.25,576.25,576.25,576.25,1
20100301|2009-07-24 02:30,24,577.5,577.5,577,577,4
20100301|2009-07-24 03:00,24,577,577.5,577,577.5,5
20100301|2009-07-24 09:30,24,574.25,579.25,571,571.25,56
20100301|2009-07-24 10:00,24,571,571,568,569,25
20100301|2009-07-24 10:30,24,568.5,569,568.5,569,2
20100301|2009-07-24 11:00,24,566.5,566.75,564.5,564.5,93
20100301|2009-07-24 11:30,24,563,563,562,562,15
20100301|2009-07-24 12:00,24,563.75,564.25,563.25,564.25,20
20100301|2009-07-24 12:30,24,565.5,565.5,564.75,565.25,26
20100301|2009-07-24 13:00,24,564.25,564.25,561,561.75,8
20100301|2009-07-26 18:00,27,560,560,559.5,559.5,32
20100301|2009-07-26 23:00,27,561.75,562.25,561.75,562.25,5
20100301|2009-07-27 01:00,27,561.5,561.5,561.5,561.5,2
20100301|2009-07-27 01:30,27,561.5,561.5,561.5,561.5,4
20100301|2009-07-27 02:00,27,561.5,561.5,561.5,561.5,9
20100301|2009-07-27 09:30,27,564,564,559,561.5,226
20100301|2009-07-27 10:00,27,563.25,563.5,561.75,562,18
20100301|2009-07-27 10:30,27,565.5,567.75,565.5,567.5,33
20100301|2009-07-27 11:00,27,564.75,567,564.75,567,8
20100301|2009-07-27 11:30,27,565.75,565.75,565.75,565.75,4
20100301|2009-07-27 12:00,27,568,568,568,568,1
20100301|2009-07-27 12:30,27,567.5,567.75,567,567,11
20100301|2009-07-27 13:00,27,566.5,567,566.5,567,8
20100301|2009-07-27 18:00,28,564.5,565.5,564.5,565.5,2
20100301|2009-07-27 18:30,28,565,565,565,565,1
20100301|2009-07-27 19:00,28,566,566,566,566,1
20100301|2009-07-27 20:30,28,568,568,568,568,1
20100301|2009-07-27 21:00,28,568,568,568,568,2
20100301|2009-07-28 01:00,28,569.75,569.75,569.75,569.75,4
20100301|2009-07-28 09:30,28,565,566.25,561.5,564,69
20100301|2009-07-28 10:00,28,563.25,563.25,562,562,10
20100301|2009-07-28 10:30,28,566,570.75,566,570.75,22
20100301|2009-07-28 11:00,28,571,573,571,572.25,27
20100301|2009-07-28 11:30,28,573.25,573.5,571.25,571.25,34
20100301|2009-07-28 12:00,28,568.75,568.75,567,567.25,6
20100301|2009-07-28 12:30,28,566,566,564,564,8
20100301|2009-07-28 13:00,28,564.5,565,561,561,6
20100301|2009-07-28 18:00,29,561,561,560.5,560.5,4
20100301|2009-07-28 19:30,29,560.25,560.25,560.25,560.25,2
20100301|2009-07-28 20:30,29,561.5,561.5,561.5,561.5,4
20100301|2009-07-29 00:00,29,561,561,561,561,1
20100301|2009-07-29 09:30,29,561,562,554.25,555.25,69
20100301|2009-07-29 10:00,29,555,555.75,551.5,552.25,52
20100301|2009-07-29 10:30,29,553,554.25,553,554.25,16
20100301|2009-07-29 11:00,29,554.75,556,554.75,556,2
20100301|2009-07-29 11:30,29,553,553,553,553,2
20100301|2009-07-29 12:00,29,552.5,553.5,552.25,553.5,3
20100301|2009-07-29 12:30,29,553.25,555.75,553.25,555.75,8
20100301|2009-07-29 13:00,29,554.5,559,554.5,559,13
20100301|2009-07-29 18:30,30,558,558,558,558,1
20100301|2009-07-29 21:00,30,560,560,560,560,2
20100301|2009-07-29 23:30,30,559.5,559.5,559.5,559.5,1
20100301|2009-07-30 03:00,30,561,561,561,561,3
20100301|2009-07-30 04:00,30,561.75,561.75,561.75,561.75,10
20100301|2009-07-30 05:30,30,561.5,561.5,561.5,561.5,25
20100301|2009-07-30 06:30,30,562.75,562.75,562.75,562.75,1
20100301|2009-07-30 07:00,30,562.75,562.75,562.75,562.75,3
20100301|2009-07-30 09:30,30,566.25,570.75,564.5,569,180
20100301|2009-07-30 10:00,30,568,569,566.5,566.5,15
20100301|2009-07-30 10:30,30,566.25,566.25,562,562.25,12
20100301|2009-07-30 11:00,30,562,562,561.75,561.75,3
20100301|2009-07-30 11:30,30,561.75,564,561.75,562.5,3
20100301|2009-07-30 12:00,30,562,563.5,562,563.25,30
20100301|2009-07-30 12:30,30,563.25,563.75,562,562.75,9
20100301|2009-07-30 13:00,30,562.5,563,560.5,561.5,11
20100301|2009-07-30 17:30,31,561,561,561,561,1
20100301|2009-07-30 18:00,31,562,562,562,562,1
20100301|2009-07-30 19:30,31,565,565,565,565,2
20100301|2009-07-31 00:30,31,566,566,566,566,2
20100301|2009-07-31 07:00,31,565.5,565.5,565.5,565.5,2
20100301|2009-07-31 09:00,31,566,566,566,566,19
20100301|2009-07-31 09:30,31,566,567,561.25,562.5,143
20100301|2009-07-31 10:00,31,564.5,564.5,563.75,563.75,2
20100301|2009-07-31 10:30,31,566.5,568.5,566.5,568,13
20100301|2009-07-31 11:00,31,567.5,570.5,567.5,570.5,10
20100301|2009-07-31 11:30,31,569.75,570,568,569.5,8
20100301|2009-07-31 12:00,31,569,569,566.5,566.5,7
20100301|2009-07-31 12:30,31,566.5,569,566.5,568.25,7
20100301|2009-07-31 13:00,31,567,575.75,567,574.25,205
20100301|2009-08-02 18:00,3,574.25,580.5,574.25,580.5,20
20100301|2009-08-02 18:30,3,580.25,580.25,580.25,580.25,1
20100301|2009-08-02 19:00,3,580.75,580.75,580.25,580.25,3
20100301|2009-08-02 19:30,3,581.25,581.25,581.25,581.25,34
20100301|2009-08-02 20:00,3,580.5,580.5,580.5,580.5,2
20100301|2009-08-03 03:30,3,578.75,578.75,578.75,578.75,4
20100301|2009-08-03 06:30,3,581.25,581.25,581.25,581.25,1
20100301|2009-08-03 09:30,3,581.25,601.25,581.25,599,225
20100301|2009-08-03 10:00,3,598.75,598.75,593.75,593.75,144
20100301|2009-08-03 10:30,3,590.75,595.75,588,595.75,36
20100301|2009-08-03 11:00,3,595.5,600,594.75,598,13
20100301|2009-08-03 11:30,3,597.5,599,595,596.5,55
20100301|2009-08-03 12:00,3,597,600.25,596.5,599.75,20
20100301|2009-08-03 12:30,3,599,602,597.75,602,51
20100301|2009-08-03 13:00,3,599.75,600,594.25,594.25,37
20100301|2009-08-03 18:30,4,590,590,590,590,8
20100301|2009-08-03 19:30,4,590.75,590.75,590.75,590.75,1
20100301|2009-08-04 05:00,4,588.25,588.25,588.25,588.25,1
20100301|2009-08-04 06:00,4,588.5,588.5,588.5,588.5,1
20100301|2009-08-04 09:30,4,593.5,593.5,587.25,588.5,103
20100301|2009-08-04 10:00,4,591.75,594,590,594,136
20100301|2009-08-04 10:30,4,594.25,596,592,593.75,480
20100301|2009-08-04 11:00,4,592,593,591.75,592.5,12
20100301|2009-08-04 11:30,4,593,593,589.75,589.75,24
20100301|2009-08-04 12:00,4,589,589,585,585,102
20100301|2009-08-04 12:30,4,585.75,586.25,585,585,21
20100301|2009-08-04 13:00,4,585.25,589,584.75,588.5,12
20100301|2009-08-04 18:00,5,588.25,588.25,588.25,588.25,1
20100301|2009-08-04 19:30,5,589.25,589.25,589.25,589.25,1
20100301|2009-08-04 21:00,5,591.5,591.5,591.5,591.5,1
20100301|2009-08-05 06:00,5,591.5,591.5,591,591,30
20100301|2009-08-05 09:30,5,588,588.75,583.75,586.25,80
20100301|2009-08-05 10:00,5,585,585,582.75,583.75,27
20100301|2009-08-05 10:30,5,583,583,579.25,581,68
20100301|2009-08-05 11:00,5,576,579.5,575.75,577,72
20100301|2009-08-05 11:30,5,577,577,569,570.5,89
20100301|2009-08-05 12:00,5,570.5,574.5,570,574.5,18
20100301|2009-08-05 12:30,5,572,572.75,571.5,572.25,45
20100301|2009-08-05 13:00,5,572.25,576.5,572.25,576,59
20100301|2009-08-05 18:00,6,575,575,575,575,3
20100301|2009-08-06 01:30,6,570,570,570,570,1
20100301|2009-08-06 02:30,6,570.75,571.5,570.75,571.5,74
20100301|2009-08-06 05:30,6,570.25,570.25,570.25,570.25,35
20100301|2009-08-06 06:30,6,568.75,568.75,568.75,568.75,12
20100301|2009-08-06 07:00,6,568.75,568.75,568.75,568.75,1
20100301|2009-08-06 09:30,6,565,565,562.5,563.5,95
20100301|2009-08-06 10:00,6,562.5,562.5,559,559,112
20100301|2009-08-06 10:30,6,558.25,558.25,554.25,555.75,31
20100301|2009-08-06 11:00,6,556,556,555,555,6
20100301|2009-08-06 11:30,6,554.5,554.5,553.75,554,9
20100301|2009-08-06 12:00,6,553.75,553.75,553.5,553.75,4
20100301|2009-08-06 12:30,6,553.25,554,552.5,553.25,9
20100301|2009-08-06 13:00,6,555.5,555.5,547,547,115
20100301|2009-08-06 18:00,7,547.5,547.5,547.25,547.5,61
20100301|2009-08-06 19:30,7,546.25,546.25,546,546,2
20100301|2009-08-06 20:30,7,549,549,549,549,1
20100301|2009-08-06 21:00,7,548,548,548,548,1
20100301|2009-08-07 01:30,7,548.5,548.75,548.5,548.75,20
20100301|2009-08-07 02:00,7,548,548,548,548,2
20100301|2009-08-07 03:30,7,549.75,549.75,549.75,549.75,13
20100301|2009-08-07 05:00,7,549.25,549.25,547.5,547.5,11
20100301|2009-08-07 07:00,7,548,548,548,548,7
20100301|2009-08-07 09:30,7,546.75,547.75,541.5,546,122
20100301|2009-08-07 10:00,7,546.25,546.25,545,545,3
20100301|2009-08-07 10:30,7,546,546.5,543.75,545.5,33
20100301|2009-08-07 11:00,7,545,545.75,545,545.5,7
20100301|2009-08-07 11:30,7,545.5,545.75,542.5,542.75,8
20100301|2009-08-07 12:00,7,542.5,543,541.25,541.25,72
20100301|2009-08-07 12:30,7,541,542,540,542,92
20100301|2009-08-07 13:00,7,540.5,540.5,535,535.75,67
20100301|2009-08-09 18:00,10,536,536,535,535.75,4
20100301|2009-08-09 20:00,10,538,538,538,538,2
20100301|2009-08-10 01:00,10,537.25,537.25,537.25,537.25,1
20100301|2009-08-10 02:00,10,536,536.25,536,536,12
20100301|2009-08-10 03:30,10,532.75,532.75,532.75,532.75,18
20100301|2009-08-10 04:00,10,532,532,532,532,2
20100301|2009-08-10 09:30,10,535,545,535,540,107
20100301|2009-08-10 10:00,10,541.25,543.75,541.25,543.25,8
20100301|2009-08-10 10:30,10,543.5,543.5,542.25,542.75,17
20100301|2009-08-10 11:00,10,542.25,543,541.5,543,18
20100301|2009-08-10 11:30,10,543,545.25,543,544.5,40
20100301|2009-08-10 12:00,10,543,543,539.25,539.25,12
20100301|2009-08-10 12:30,10,539.5,540,538,540,19
20100301|2009-08-10 13:00,10,539,540,538.25,539.75,36
20100301|2009-08-10 23:00,11,544,544,544,544,4
20100301|2009-08-11 05:00,11,544.25,544.25,543.75,544.25,48
20100301|2009-08-11 05:30,11,544.25,544.25,544.25,544.25,7
20100301|2009-08-11 09:30,11,539.75,541.75,535.75,537.25,136
20100301|2009-08-11 10:00,11,537,537,535,535,61
20100301|2009-08-11 10:30,11,535,535.5,534.5,535.5,37
20100301|2009-08-11 11:00,11,535,536,533.5,536,12
20100301|2009-08-11 11:30,11,534.75,534.75,534.75,534.75,2
20100301|2009-08-11 12:00,11,535,535,534.25,535,13
20100301|2009-08-11 12:30,11,535,535,534,534,99
20100301|2009-08-11 13:00,11,534.25,534.25,529.75,531,79
20100301|2009-08-11 18:00,12,532,532,532,532,12
20100301|2009-08-12 01:00,12,531,531,531,531,4
20100301|2009-08-12 02:30,12,530.5,530.5,530.5,530.5,10
20100301|2009-08-12 03:00,12,526.75,526.75,525,525,8
20100301|2009-08-12 03:30,12,526,527.25,526,527.25,63
20100301|2009-08-12 04:00,12,529.5,529.5,529.5,529.5,1
20100301|2009-08-12 07:00,12,527.75,527.75,527.75,527.75,10
20100301|2009-08-12 09:30,12,525,528,523.25,527.5,169
20100301|2009-08-12 10:00,12,527.25,527.25,523.75,526,69
20100301|2009-08-12 10:30,12,523.75,523.75,523.5,523.5,3
20100301|2009-08-12 11:00,12,526.25,533.75,525.75,533.5,40
20100301|2009-08-12 11:30,12,533.5,535.25,530.75,533,150
20100301|2009-08-12 12:00,12,533.75,534.25,533.25,534.25,31
20100301|2009-08-12 12:30,12,535.75,537,534.25,534.25,58
20100301|2009-08-12 13:00,12,533.5,537.25,533.5,537,46
20100301|2009-08-12 18:00,13,535.75,535.75,535,535,2
20100301|2009-08-12 18:30,13,536,536,536,536,1
20100301|2009-08-12 19:00,13,535,535,535,535,1
20100301|2009-08-12 22:00,13,537,537,537,537,1
20100301|2009-08-13 01:00,13,537,537,537,537,1
20100301|2009-08-13 04:30,13,541,541.75,541,541.75,26
20100301|2009-08-13 05:00,13,541.75,542.75,541.75,542.75,6
20100301|2009-08-13 06:00,13,542,542,542,542,9
20100301|2009-08-13 06:30,13,542,542,542,542,2
20100301|2009-08-13 07:00,13,542,542,542,542,2
20100301|2009-08-13 09:30,13,537,537,531.5,535.25,117
20100301|2009-08-13 10:00,13,535.25,535.5,527,528.25,76
20100301|2009-08-13 10:30,13,529,532.25,529,530,157
20100301|2009-08-13 11:00,13,531.5,531.5,528,529,68
20100301|2009-08-13 11:30,13,528.5,531,528,530.25,49
20100301|2009-08-13 12:00,13,531,533.5,530.5,531,36
20100301|2009-08-13 12:30,13,531,531.5,529.5,530.75,27
20100301|2009-08-13 13:00,13,530.75,530.75,528.25,528.5,103
20100301|2009-08-13 18:00,14,530.25,530.25,528.5,528.5,9
20100301|2009-08-13 19:00,14,529.75,529.75,529.75,529.75,1
20100301|2009-08-13 22:30,14,527,527,526.75,526.75,14
20100301|2009-08-13 23:30,14,527,527,527,527,1
20100301|2009-08-14 00:30,14,528,528,528,528,4
20100301|2009-08-14 03:00,14,528.5,528.5,528.5,528.5,12
20100301|2009-08-14 04:00,14,529,529,529,529,10
20100301|2009-08-14 05:00,14,525.25,525.25,525.25,525.25,11
20100301|2009-08-14 05:30,14,525.25,525.25,525.25,525.25,8
20100301|2009-08-14 07:00,14,525.25,525.25,525.25,525.25,10
20100301|2009-08-14 09:30,14,522.25,529.25,520.75,529.25,250
20100301|2009-08-14 10:00,14,529.25,531,528,528,71
20100301|2009-08-14 10:30,14,527.75,529.5,527.25,529.5,72
20100301|2009-08-14 11:00,14,529.25,531,528.75,530,60
20100301|2009-08-14 11:30,14,531,533,531,532.5,93
20100301|2009-08-14 12:00,14,531,531,530.5,530.5,12
20100301|2009-08-14 12:30,14,529.75,529.75,527.75,528,18
20100301|2009-08-14 13:00,14,526.75,530,526.75,528.5,68
20100301|2009-08-16 18:00,17,528.25,528.25,523.75,523.75,19
20100301|2009-08-16 19:00,17,526.25,526.25,526.25,526.25,2
20100301|2009-08-16 21:00,17,526.25,526.25,526,526,4
20100301|2009-08-17 01:00,17,524.75,524.75,524.5,524.5,4
20100301|2009-08-17 03:00,17,523.25,523.25,523.25,523.25,1
20100301|2009-08-17 03:30,17,521.5,521.5,521.5,521.5,2
20100301|2009-08-17 04:00,17,520,520,519,519,6
20100301|2009-08-17 05:30,17,518.5,518.75,518.5,518.75,2
20100301|2009-08-17 06:30,17,517.75,517.75,517.75,517.75,2
20100301|2009-08-17 09:30,17,519.25,519.25,516.25,517,226
20100301|2009-08-17 10:00,17,516.5,516.75,515,515.75,39
20100301|2009-08-17 10:30,17,515.25,515.25,512.5,515,62
20100301|2009-08-17 11:00,17,514.75,515.25,514.75,514.75,90
20100301|2009-08-17 11:30,17,515,517,514.75,516.5,49
20100301|2009-08-17 12:00,17,517,518,516,518,108
20100301|2009-08-17 12:30,17,518,518,516.5,516.5,9
20100301|2009-08-17 13:00,17,516.5,520.5,516.5,518.25,118
20100301|2009-08-17 18:00,18,518,518,517.5,517.5,11
20100301|2009-08-17 20:30,18,519.75,519.75,519.75,519.75,11
20100301|2009-08-17 21:00,18,521.75,521.75,521.75,521.75,1
20100301|2009-08-18 00:00,18,521.5,525,521.5,525,25
20100301|2009-08-18 03:30,18,519.25,519.25,519.25,519.25,4
20100301|2009-08-18 04:30,18,518.75,518.75,518.75,518.75,5
20100301|2009-08-18 05:00,18,520,520.25,520,520.25,18
20100301|2009-08-18 05:30,18,519,519,518.5,518.5,11
20100301|2009-08-18 06:00,18,518.5,518.5,518,518,82
20100301|2009-08-18 06:30,18,516,516,516,516,1
20100301|2009-08-18 07:00,18,516,516,515,515,81
20100301|2009-08-18 09:30,18,515,520.25,515,520,100
20100301|2009-08-18 10:00,18,520,520,518,518.25,67
20100301|2009-08-18 10:30,18,518,519.25,517.75,517.75,38
20100301|2009-08-18 11:00,18,519.5,519.5,518.25,518.25,15
20100301|2009-08-18 11:30,18,517.5,517.75,517.5,517.75,18
20100301|2009-08-18 12:00,18,517.5,517.5,516.5,516.5,20
20100301|2009-08-18 12:30,18,517.25,517.25,516,516,14
20100301|2009-08-18 13:00,18,517.5,517.75,516.5,516.5,18
20100301|2009-08-18 18:00,19,519.75,520.25,519.75,520.25,3
20100301|2009-08-18 19:00,19,521.5,521.75,521.5,521.75,6
20100301|2009-08-18 23:00,19,519.5,519.5,519.5,519.5,2
20100301|2009-08-19 01:30,19,515,515,514,514,5
20100301|2009-08-19 02:30,19,514,514,513.75,513.75,20
20100301|2009-08-19 03:00,19,512.75,512.75,512.75,512.75,7
20100301|2009-08-19 05:00,19,516.75,517.25,516.75,517,48
20100301|2009-08-19 06:00,19,516.75,516.75,516.75,516.75,30
20100301|2009-08-19 06:30,19,516,516,516,516,22
20100301|2009-08-19 09:30,19,515.5,520.25,515.5,520.25,174
20100301|2009-08-19 10:00,19,520.5,521,519.25,519.25,52
20100301|2009-08-19 10:30,19,519.5,519.5,518.75,519,15
20100301|2009-08-19 11:00,19,521.5,527.25,520.25,525.75,130
20100301|2009-08-19 11:30,19,525.5,525.5,514.5,515,112
20100301|2009-08-19 12:00,19,515.5,516.75,505.5,505.75,163
20100301|2009-08-19 12:30,19,505.5,509.75,505.5,509.5,67
20100301|2009-08-19 13:00,19,512,513,511,512.75,71
20100301|2009-08-19 18:00,20,513,513,510,511.5,33
20100301|2009-08-19 19:00,20,510,510,510,510,2
20100301|2009-08-19 19:30,20,510.25,510.25,510.25,510.25,1
20100301|2009-08-19 20:00,20,509.25,509.25,509.25,509.25,1
20100301|2009-08-20 01:00,20,511,511,511,511,1
20100301|2009-08-20 02:30,20,512.75,513.25,512.5,512.75,45
20100301|2009-08-20 03:30,20,514,515.75,514,515.5,11
20100301|2009-08-20 04:00,20,515.5,515.5,515.5,515.5,8
20100301|2009-08-20 05:00,20,515.5,515.75,515.5,515.5,25
20100301|2009-08-20 05:30,20,514,514,514,514,5
20100301|2009-08-20 06:00,20,514.25,514.25,514.25,514.25,1
20100301|2009-08-20 09:30,20,513,514,510.5,511,120
20100301|2009-08-20 10:00,20,513.75,513.75,512,512.75,50
20100301|2009-08-20 10:30,20,513,517.75,513,517.25,97
20100301|2009-08-20 11:00,20,516.25,516.25,514.5,514.5,12
20100301|2009-08-20 11:30,20,516,516.75,515.75,516,36
20100301|2009-08-20 12:00,20,515.75,515.75,513.25,514,29
20100301|2009-08-20 12:30,20,515.25,515.25,513.75,514,25
20100301|2009-08-20 13:00,20,513.75,516.25,513,516.25,19
20100301|2009-08-20 18:00,21,516,516.5,516,516.5,2
20100301|2009-08-20 19:30,21,515,515,515,515,17
20100301|2009-08-20 20:00,21,514,514,514,514,1
20100301|2009-08-21 04:00,21,515.5,515.5,515.5,515.5,1
20100301|2009-08-21 05:00,21,516.5,516.75,516,516,25
20100301|2009-08-21 05:30,21,516.75,516.75,516.75,516.75,1
20100301|2009-08-21 09:30,21,522,522,512,512.75,206
20100301|2009-08-21 10:00,21,513.5,513.75,512.5,512.5,88
20100301|2009-08-21 10:30,21,513.5,513.5,511,511.5,50
20100301|2009-08-21 11:00,21,510,510.25,506.75,507.75,53
20100301|2009-08-21 11:30,21,507.75,508,505.75,505.75,28
20100301|2009-08-21 12:00,21,506.5,508.75,506.5,508.75,64
20100301|2009-08-21 12:30,21,508.5,508.5,508,508.25,5
20100301|2009-08-21 13:00,21,507,508.25,506,506.25,102
20100301|2009-08-23 18:00,24,505.75,505.75,505.75,505.75,2
20100301|2009-08-23 19:30,24,509.5,509.75,509.5,509.75,7
20100301|2009-08-23 22:00,24,509.25,509.25,509.25,509.25,1
20100301|2009-08-24 00:30,24,509.5,510.25,509.5,510.25,10
20100301|2009-08-24 02:00,24,508.5,508.5,508.5,508.5,2
20100301|2009-08-24 03:00,24,510.5,510.5,510.5,510.5,5
20100301|2009-08-24 04:30,24,510,510,510,510,22
20100301|2009-08-24 05:00,24,510,510,509.25,509.75,48
20100301|2009-08-24 05:30,24,509.5,509.5,509.5,509.5,1
20100301|2009-08-24 09:30,24,510,516.25,509.5,512.5,215
20100301|2009-08-24 10:00,24,513.5,515.5,513.5,515.5,56
20100301|2009-08-24 10:30,24,515.75,516.75,513,513.5,34
20100301|2009-08-24 11:00,24,513.25,514,512.25,514,30
20100301|2009-08-24 11:30,24,514.25,516.25,514.25,515,37
20100301|2009-08-24 12:00,24,515,517,513.75,516.25,53
20100301|2009-08-24 12:30,24,516.5,517,515.25,517,54
20100301|2009-08-24 13:00,24,517,519,516.75,518.75,157
20100301|2009-08-24 18:00,25,518.75,518.75,517,517,11
20100301|2009-08-24 18:30,25,517,517,516.5,517,13
20100301|2009-08-24 19:30,25,516.25,516.25,516.25,516.25,3
20100301|2009-08-25 01:30,25,516.75,516.75,516.75,516.75,6
20100301|2009-08-25 02:00,25,517,517,516.75,516.75,17
20100301|2009-08-25 02:30,25,515.75,516,515.75,515.75,25
20100301|2009-08-25 03:00,25,516.25,516.25,516.25,516.25,5
20100301|2009-08-25 03:30,25,516,516,516,516,5
20100301|2009-08-25 04:00,25,517,517.5,517,517.5,82
20100301|2009-08-25 05:00,25,517.25,517.25,517.25,517.25,6
20100301|2009-08-25 06:00,25,517.25,517.25,517.25,517.25,6
20100301|2009-08-25 07:00,25,518.5,518.5,518.5,518.5,3
20100301|2009-08-25 09:30,25,517.25,531.5,517.25,528.25,309
20100301|2009-08-25 10:00,25,528.75,535.75,528.5,532.25,142
20100301|2009-08-25 10:30,25,532.5,533,527.75,527.75,236
20100301|2009-08-25 11:00,25,530,530,528.25,529.5,18
20100301|2009-08-25 11:30,25,529.5,529.5,522,522,102
20100301|2009-08-25 12:00,25,521.5,523,516.25,516.75,85
20100301|2009-08-25 12:30,25,519.5,521,513.75,513.75,42
20100301|2009-08-25 13:00,25,514.75,521.75,514.25,515,86
20100301|2009-08-25 18:00,26,519,519,518,518,15
20100301|2009-08-25 19:30,26,520.25,520.25,519.25,519.25,2
20100301|2009-08-25 20:00,26,520.5,520.5,520.5,520.5,1
20100301|2009-08-26 00:00,26,521,521,521,521,2
20100301|2009-08-26 01:30,26,520.5,520.5,520.5,520.5,3
20100301|2009-08-26 04:00,26,522,522,522,522,5
20100301|2009-08-26 07:00,26,520,520,520,520,2
20100301|2009-08-26 09:30,26,519.5,527.5,519.25,527.25,337
20100301|2009-08-26 10:00,26,525.75,526,522.5,524.75,50
20100301|2009-08-26 10:30,26,524.5,527,523.5,526.5,68
20100301|2009-08-26 11:00,26,527,527,524.25,524.25,16
20100301|2009-08-26 11:30,26,524.5,528.5,524.25,525.25,75
20100301|2009-08-26 12:00,26,526.5,526.75,524,524.5,23
20100301|2009-08-26 12:30,26,525.25,526.75,525.25,526.5,45
20100301|2009-08-26 13:00,26,526,526.5,525,525.75,43
20100301|2009-08-26 18:00,27,526,526,525.5,525.5,2
20100301|2009-08-26 18:30,27,525.75,525.75,525.75,525.75,3
20100301|2009-08-26 19:30,27,526,526,526,526,1
20100301|2009-08-26 20:00,27,525.25,525.25,525.25,525.25,3
20100301|2009-08-26 20:30,27,526,526,526,526,5
20100301|2009-08-26 22:00,27,526.5,526.5,526.5,526.5,3
20100301|2009-08-27 01:30,27,527,527,527,527,2
20100301|2009-08-27 02:00,27,527.25,527.25,527.25,527.25,2
20100301|2009-08-27 02:30,27,527.25,527.25,527.25,527.25,5
20100301|2009-08-27 03:00,27,526.25,526.25,526.25,526.25,2
20100301|2009-08-27 03:30,27,526.25,526.25,526.25,526.25,1
20100301|2009-08-27 09:30,27,527,529.5,523,523,255
20100301|2009-08-27 10:00,27,523,523,514.75,516,222
20100301|2009-08-27 10:30,27,516.25,516.25,512,515.5,57
20100301|2009-08-27 11:00,27,515.5,516.75,515.5,516.75,28
20100301|2009-08-27 11:30,27,516,516,514.75,515,21
20100301|2009-08-27 12:00,27,515.5,515.5,515,515.25,12
20100301|2009-08-27 12:30,27,516.25,523.75,516.25,523.75,32
20100301|2009-08-27 13:00,27,522,523.25,519.75,523.25,62
20100301|2009-08-27 18:00,28,522,522,522,522,2
20100301|2009-08-27 19:30,28,522.25,522.25,522.25,522.25,4
20100301|2009-08-27 22:00,28,525.5,526.75,525.5,526.75,13
20100301|2009-08-28 01:30,28,523.25,523.25,523,523,6
20100301|2009-08-28 02:00,28,523,523,523,523,7
20100301|2009-08-28 04:00,28,525,525,525,525,1
20100301|2009-08-28 04:30,28,526,526,526,526,13
20100301|2009-08-28 05:00,28,526,526,526,526,14
20100301|2009-08-28 06:00,28,526,526,525.75,525.75,2
20100301|2009-08-28 09:30,28,525.75,528.5,524.5,526.5,173
20100301|2009-08-28 10:00,28,526.75,526.75,519.75,520.75,114
20100301|2009-08-28 10:30,28,521,521.25,511.25,514,109
20100301|2009-08-28 11:00,28,513.75,514.25,509.75,510,50
20100301|2009-08-28 11:30,28,509,512.25,507.5,511.75,32
20100301|2009-08-28 12:00,28,510.5,511.5,509.5,510,37
20100301|2009-08-28 12:30,28,511.75,511.75,509.75,510,9
20100301|2009-08-28 13:00,28,510,516.75,509.25,516.25,367
20100301|2009-08-30 18:00,31,514.5,515,514.5,515,6
20100301|2009-08-30 19:30,31,517.75,517.75,517.75,517.75,2
20100301|2009-08-30 22:30,31,513.5,513.5,513.5,513.5,1
20100301|2009-08-31 02:00,31,511.75,511.75,511.75,511.75,2
20100301|2009-08-31 03:30,31,511.5,511.5,511.5,511.5,18
20100301|2009-08-31 06:30,31,510.5,510.5,510.5,510.5,1
20100301|2009-08-31 07:00,31,509.75,509.75,509.75,509.75,1
20100301|2009-08-31 09:30,31,506.5,508,500.5,503.25,258
20100301|2009-08-31 10:00,31,503,505,503,503,29
20100301|2009-08-31 10:30,31,503.5,504.75,502.5,504.75,18
20100301|2009-08-31 11:00,31,505,506.25,505,506.25,20
20100301|2009-08-31 11:30,31,507.25,516.5,507,516.5,110
20100301|2009-08-31 12:00,31,516,521.5,516,519.75,60
20100301|2009-08-31 12:30,31,518.25,518.25,512.5,515.5,46
20100301|2009-08-31 13:00,31,515,519.75,513,518.75,150
20100301|2009-08-31 18:00,1,517.25,518.25,517.25,518.25,16
20100301|2009-08-31 19:30,1,517.75,517.75,517.75,517.75,1
20100301|2009-08-31 20:30,1,518.25,518.25,518.25,518.25,1
20100301|2009-09-01 00:30,1,516.5,516.5,516.5,516.5,1
20100301|2009-09-01 01:00,1,516.75,516.75,516.75,516.75,1
20100301|2009-09-01 01:30,1,516.75,516.75,516.75,516.75,3
20100301|2009-09-01 02:00,1,516.5,516.5,516.5,516.5,5
20100301|2009-09-01 02:30,1,512,512,512,512,1
20100301|2009-09-01 03:30,1,513.75,514.5,513.75,514.25,3
20100301|2009-09-01 04:00,1,514,514,514,514,28
20100301|2009-09-01 05:00,1,514,514,514,514,1
20100301|2009-09-01 05:30,1,514,514,514,514,1
20100301|2009-09-01 09:30,1,510.25,513.75,504,505.75,799
20100301|2009-09-01 10:00,1,504.75,508,504,506.5,276
20100301|2009-09-01 10:30,1,505.75,507.5,504.5,505.5,100
20100301|2009-09-01 11:00,1,505,505,503.25,503.75,133
20100301|2009-09-01 11:30,1,503.5,504,502.75,502.75,122
20100301|2009-09-01 12:00,1,503,505.5,501.25,505.5,211
20100301|2009-09-01 12:30,1,506.25,506.25,504,504,129
20100301|2009-09-01 13:00,1,504,507.5,503.5,506.75,544
20100301|2009-09-01 18:00,2,505,505,505,505,24
20100301|2009-09-01 18:30,2,505.25,505.25,505,505,4
20100301|2009-09-01 20:00,2,505.5,506.5,505,505,24
20100301|2009-09-01 21:30,2,506.25,506.25,506.25,506.25,1
20100301|2009-09-01 22:00,2,505,505,505,505,10
20100301|2009-09-01 22:30,2,503.5,503.5,503.5,503.5,3
20100301|2009-09-02 00:30,2,506.75,506.75,506.75,506.75,1
20100301|2009-09-02 02:00,2,505,505,505,505,9
20100301|2009-09-02 03:00,2,503.75,503.75,503.5,503.5,9
20100301|2009-09-02 03:30,2,504,504,504,504,2
20100301|2009-09-02 05:00,2,505.75,505.75,504,504,22
20100301|2009-09-02 05:30,2,504.75,504.75,504,504,5
20100301|2009-09-02 06:00,2,505,505,505,505,9
20100301|2009-09-02 09:30,2,504.75,509,502.5,505.5,451
20100301|2009-09-02 10:00,2,506,506,503.75,504.75,60
20100301|2009-09-02 10:30,2,505,505.5,504.5,505,41
20100301|2009-09-02 11:00,2,506,506.5,505,505,14
20100301|2009-09-02 11:30,2,505.25,506,505,505.75,199
20100301|2009-09-02 12:00,2,505.75,506,505.75,506,17
20100301|2009-09-02 12:30,2,506,506.5,504,504,26
20100301|2009-09-02 13:00,2,503.75,505.75,503.75,504.75,46
20100301|2009-09-02 19:30,3,503.25,503.25,503.25,503.25,1
20100301|2009-09-02 21:30,3,503.5,503.5,503.5,503.5,1
20100301|2009-09-03 01:30,3,505,505,505,505,5
20100301|2009-09-03 02:00,3,504.25,505.5,504.25,505.25,20
20100301|2009-09-03 02:30,3,505.25,505.25,505.25,505.25,2
20100301|2009-09-03 03:00,3,504,504,504,504,14
20100301|2009-09-03 03:30,3,506.25,506.25,506.25,506.25,2
20100301|2009-09-03 04:00,3,506.25,506.25,506.25,506.25,2
20100301|2009-09-03 09:30,3,505.25,506.75,503.5,503.5,174
20100301|2009-09-03 10:00,3,503.75,504,498.5,498.75,119
20100301|2009-09-03 10:30,3,498.5,500.5,495.75,495.75,197
20100301|2009-09-03 11:00,3,495.5,496.5,494.75,496,87
20100301|2009-09-03 11:30,3,495.5,495.5,495,495.5,99
20100301|2009-09-03 12:00,3,495.5,497.25,495.5,497.25,47
20100301|2009-09-03 12:30,3,497,502.25,497,500.75,97
20100301|2009-09-03 13:00,3,499.75,500.25,497.5,497.5,122
20100301|2009-09-03 18:00,4,498.5,498.5,497.5,497.5,11
20100301|2009-09-03 18:30,4,497.25,497.25,497,497,11
20100301|2009-09-03 23:00,4,498,498.25,498,498.25,2
20100301|2009-09-04 02:00,4,497.25,497.25,497.25,497.25,14
20100301|2009-09-04 05:30,4,498,498,498,498,2
20100301|2009-09-04 06:30,4,498,498,498,498,32
20100301|2009-09-04 09:30,4,495,498.25,494.75,496.25,184
20100301|2009-09-04 10:00,4,496.25,496.25,492.75,493.25,262
20100301|2009-09-04 10:30,4,492.25,493.5,492.25,493,80
20100301|2009-09-04 11:00,4,493.25,495.75,493.25,495.75,25
20100301|2009-09-04 11:30,4,495,495.25,493.5,493.75,51
20100301|2009-09-04 12:00,4,493,495,493,494.5,34
20100301|2009-09-04 12:30,4,494.5,494.5,493.25,494,67
20100301|2009-09-04 13:00,4,494.5,495,490.75,491.5,208
20100301|2009-09-07 18:00,8,490,491.5,490,491.5,8
20100301|2009-09-07 19:00,8,490,490,488.5,488.5,3
20100301|2009-09-07 19:30,8,490.75,490.75,490.75,490.75,2
20100301|2009-09-08 02:00,8,490.5,491.25,490.5,491.25,14
20100301|2009-09-08 04:30,8,494.5,494.5,494.5,494.5,1
20100301|2009-09-08 05:00,8,492.75,492.75,492.75,492.75,1
20100301|2009-09-08 05:30,8,491.25,491.25,490.25,490.25,15
20100301|2009-09-08 06:00,8,492,492,491.75,491.75,2
20100301|2009-09-08 07:00,8,491.25,491.25,491.25,491.25,1
20100301|2009-09-08 09:30,8,490,494,486,486.75,384
20100301|2009-09-08 10:00,8,487,487.75,486.5,487,251
20100301|2009-09-08 10:30,8,486.5,487.25,481.5,484.5,192
20100301|2009-09-08 11:00,8,483.25,484.75,483.25,484.75,38
20100301|2009-09-08 11:30,8,485.25,486,483.5,484.5,98
20100301|2009-09-08 12:00,8,483.75,484,482.75,483.25,43
20100301|2009-09-08 12:30,8,482.5,483.25,481.5,481.5,44
20100301|2009-09-08 13:00,8,481.75,482.25,477.5,478,190
20100301|2009-09-08 18:00,9,476.75,476.75,476.75,476.75,1
20100301|2009-09-08 18:30,9,476.75,476.75,476.75,476.75,1
20100301|2009-09-08 19:00,9,475,475,474.5,474.5,11
20100301|2009-09-08 19:30,9,475,475.75,474,475.75,7
20100301|2009-09-08 20:00,9,475,475,475,475,20
20100301|2009-09-08 21:30,9,474,474,474,474,5
20100301|2009-09-08 22:00,9,474.75,474.75,474.75,474.75,4
20100301|2009-09-08 22:30,9,473.75,473.75,473.75,473.75,1
20100301|2009-09-09 02:00,9,475.25,475.25,475.25,475.25,8
20100301|2009-09-09 04:30,9,474.25,474.25,474.25,474.25,1
20100301|2009-09-09 05:00,9,472.75,472.75,472.75,472.75,4
20100301|2009-09-09 05:30,9,474,474,474,474,1
20100301|2009-09-09 06:00,9,473.75,473.75,473.75,473.75,3
20100301|2009-09-09 06:30,9,473.75,474,473.75,474,14
20100301|2009-09-09 09:30,9,475.75,479.75,473.75,479.75,482
20100301|2009-09-09 10:00,9,480,481.5,478,478,194
20100301|2009-09-09 10:30,9,479,482.75,479,482.75,45
20100301|2009-09-09 11:00,9,482.75,483,480.5,481,195
20100301|2009-09-09 11:30,9,481,481.5,478.5,478.5,85
20100301|2009-09-09 12:00,9,478.5,478.5,476,477.5,77
20100301|2009-09-09 12:30,9,477.5,478.5,477,477.25,25
20100301|2009-09-09 13:00,9,478,478,475,476.75,224
20100301|2009-09-09 18:00,10,475.5,476.25,474.75,474.75,13
20100301|2009-09-09 18:30,10,477.5,477.5,477.5,477.5,1
20100301|2009-09-09 19:00,10,476.5,476.5,476.5,476.5,1
20100301|2009-09-09 21:30,10,477.25,478,477.25,478,6
20100301|2009-09-10 00:30,10,477.25,477.25,477,477,4
20100301|2009-09-10 01:30,10,477.5,477.5,477.5,477.5,1
20100301|2009-09-10 05:30,10,477.5,477.5,477.5,477.5,1
20100301|2009-09-10 07:00,10,476.75,476.75,476.75,476.75,1
20100301|2009-09-10 09:30,10,477,477.25,473,476.5,238
20100301|2009-09-10 10:00,10,476.5,478.75,475.5,478.25,71
20100301|2009-09-10 10:30,10,477.75,480.25,477.5,480,64
20100301|2009-09-10 11:00,10,479.25,479.5,478,478,76
20100301|2009-09-10 11:30,10,479,480.25,478.25,478.75,102
20100301|2009-09-10 12:00,10,480,480,479,479,15
20100301|2009-09-10 12:30,10,480,481.75,479.5,479.5,114
20100301|2009-09-10 13:00,10,480,480.25,477,477,83
20100301|2009-09-10 18:00,11,478.75,478.75,477.5,477.5,12
20100301|2009-09-10 19:30,11,476.75,476.75,476.75,476.75,2
20100301|2009-09-10 20:00,11,477.25,477.25,477.25,477.25,5
20100301|2009-09-11 00:00,11,480.25,480.25,480.25,480.25,1
20100301|2009-09-11 02:30,11,479.5,479.5,479.5,479.5,1
20100301|2009-09-11 04:00,11,480,480,480,480,2
20100301|2009-09-11 04:30,11,479,479,479,479,2
20100301|2009-09-11 05:00,11,479,479.5,479,479.5,23
20100301|2009-09-11 06:30,11,480.5,480.5,480.5,480.5,12
20100301|2009-09-11 07:00,11,480.5,480.5,480,480,7
20100301|2009-09-11 09:30,11,477.25,479.75,471.75,473.5,440
20100301|2009-09-11 10:00,11,474.75,475.5,470.5,472,127
20100301|2009-09-11 10:30,11,473.25,474.25,472.5,473.5,42
20100301|2009-09-11 11:00,11,474.25,477,474.25,476,158
20100301|2009-09-11 11:30,11,476,479.5,475.25,479.5,90
20100301|2009-09-11 12:00,11,478.75,479.25,476.5,476.5,22
20100301|2009-09-11 12:30,11,476.5,486.5,476.5,485.25,147
20100301|2009-09-11 13:00,11,486,487.25,483.75,485,121
20100301|2009-09-13 18:00,14,486.25,486.5,486.25,486.5,3
20100301|2009-09-13 19:00,14,484.5,484.5,484.5,484.5,1
20100301|2009-09-13 23:30,14,481.75,481.75,481.5,481.75,3
20100301|2009-09-14 00:00,14,481.75,481.75,481.75,481.75,1
20100301|2009-09-14 01:00,14,481.75,481.75,481.75,481.75,22
20100301|2009-09-14 01:30,14,481.25,481.25,480.75,480.75,2
20100301|2009-09-14 02:00,14,479,480.75,479,480.75,16
20100301|2009-09-14 03:00,14,482,482,482,482,4
20100301|2009-09-14 04:00,14,480.5,480.5,480.5,480.5,1
20100301|2009-09-14 04:30,14,479.25,479.75,479.25,479.75,5
20100301|2009-09-14 05:00,14,480,480.5,480,480.5,16
20100301|2009-09-14 05:30,14,480,480,479.75,479.75,15
20100301|2009-09-14 06:30,14,479.5,479.5,479.5,479.5,3
20100301|2009-09-14 09:30,14,478,481.75,476.75,479.25,240
20100301|2009-09-14 10:00,14,480,480,475.5,476.5,103
20100301|2009-09-14 10:30,14,476,478,475.75,477.75,36
20100301|2009-09-14 11:00,14,476.5,476.5,472.75,473,79
20100301|2009-09-14 11:30,14,473,475.5,472.75,475.5,65
20100301|2009-09-14 12:00,14,475,475,472,473.5,50
20100301|2009-09-14 12:30,14,473.5,476,473.5,475.5,78
20100301|2009-09-14 13:00,14,475.5,478,472,472.25,73
20100301|2009-09-14 18:00,15,470.5,470.5,469.75,470,60
20100301|2009-09-14 19:00,15,470.75,470.75,470.75,470.75,1
20100301|2009-09-14 21:30,15,472.5,472.5,472.5,472.5,4
20100301|2009-09-14 22:00,15,472.5,472.5,472.5,472.5,1
20100301|2009-09-14 23:00,15,472.5,472.5,472.5,472.5,1
20100301|2009-09-14 23:30,15,472.5,472.5,472.5,472.5,46
20100301|2009-09-15 00:00,15,472.75,472.75,472.75,472.75,1
20100301|2009-09-15 01:30,15,472.5,473.75,472,473.75,23
20100301|2009-09-15 02:00,15,474.25,474.25,473.75,473.75,6
20100301|2009-09-15 04:00,15,475.5,475.5,475.5,475.5,72
20100301|2009-09-15 04:30,15,475.5,475.5,474.25,474.25,178
20100301|2009-09-15 05:30,15,474.25,474.25,474.25,474.25,10
20100301|2009-09-15 06:00,15,475,475,475,475,5
20100301|2009-09-15 06:30,15,476.5,477.25,476.5,477.25,2
20100301|2009-09-15 07:00,15,477,477,476.25,476.25,9
20100301|2009-09-15 09:30,15,476.5,501,476.5,490.5,873
20100301|2009-09-15 10:00,15,490.75,492.5,487,488.5,500
20100301|2009-09-15 10:30,15,488.75,493,486.75,491.75,265
20100301|2009-09-15 11:00,15,492,496,490,490.5,223
20100301|2009-09-15 11:30,15,493,496.75,491,492,81
20100301|2009-09-15 12:00,15,491.75,497,491.5,491.75,252
20100301|2009-09-15 12:30,15,491.5,495.75,488.25,488.25,916
20100301|2009-09-15 13:00,15,488.25,491.75,488.25,490,216
20100301|2009-09-15 18:00,16,490,493,489.75,491,39
20100301|2009-09-15 18:30,16,491.5,491.5,491.5,491.5,1
20100301|2009-09-15 19:00,16,491.25,491.25,491.25,491.25,8
20100301|2009-09-15 20:30,16,485,485,484.5,484.5,2
20100301|2009-09-15 21:00,16,484.5,484.5,483.75,483.75,2
20100301|2009-09-15 22:30,16,484,484,484,484,1
20100301|2009-09-15 23:30,16,486,486,486,486,6
20100301|2009-09-16 00:00,16,486,486,486,486,16
20100301|2009-09-16 00:30,16,486,486,486,486,3
20100301|2009-09-16 01:30,16,486,486,486,486,1
20100301|2009-09-16 02:00,16,487.25,488.75,487.25,488.75,65
20100301|2009-09-16 03:00,16,488.5,488.5,488.5,488.5,1
20100301|2009-09-16 04:00,16,490,490,490,490,13
20100301|2009-09-16 05:00,16,487.75,487.75,487.5,487.5,3
20100301|2009-09-16 05:30,16,489,489,489,489,1
20100301|2009-09-16 06:00,16,486.25,486.25,486.25,486.25,30
20100301|2009-09-16 06:30,16,482.75,482.75,482.75,482.75,3
20100301|2009-09-16 07:00,16,484.25,484.5,483.5,483.5,4
20100301|2009-09-16 09:30,16,482.5,486,480,484,455
20100301|2009-09-16 10:00,16,483.25,483.5,482,482,292
20100301|2009-09-16 10:30,16,481.75,486,481.25,485,187
20100301|2009-09-16 11:00,16,485.25,486.5,481,481.25,783
20100301|2009-09-16 11:30,16,481.5,482.25,476.25,480.75,122
20100301|2009-09-16 12:00,16,480.75,484.25,479.25,483.5,116
20100301|2009-09-16 12:30,16,483.75,485.5,481.5,482,234
20100301|2009-09-16 13:00,16,483.5,488.25,483.25,487.75,358
20100301|2009-09-16 18:00,17,486.5,486.5,482,482,5
20100301|2009-09-16 18:30,17,483.25,483.5,482.5,482.5,14
20100301|2009-09-16 19:00,17,481.5,481.5,481.5,481.5,5
20100301|2009-09-16 20:00,17,483.5,484.5,483.5,484.5,10
20100301|2009-09-16 20:30,17,485,485,485,485,2
20100301|2009-09-16 21:00,17,485,485,485,485,2
20100301|2009-09-16 21:30,17,484.5,485,484.25,484.25,4
20100301|2009-09-16 23:00,17,485,485,485,485,20
20100301|2009-09-17 01:00,17,486.5,487.75,486.5,487.75,17
20100301|2009-09-17 01:30,17,487.75,487.75,487.75,487.75,2
20100301|2009-09-17 02:00,17,486.75,487.25,485.25,487,22
20100301|2009-09-17 03:30,17,489,489,489,489,40
20100301|2009-09-17 04:00,17,490,492,490,492,7
20100301|2009-09-17 04:30,17,494.75,494.75,494.75,494.75,1
20100301|2009-09-17 05:00,17,493.75,493.75,493.75,493.75,5
20100301|2009-09-17 05:30,17,495.25,496,494.75,495,63
20100301|2009-09-17 07:00,17,485.25,485.25,483.75,483.75,2
20100301|2009-09-17 09:30,17,486,487,482,485.5,162
20100301|2009-09-17 10:00,17,487,488,483.5,485.25,112
20100301|2009-09-17 10:30,17,484.5,485.75,480.5,481.5,65
20100301|2009-09-17 11:00,17,482.25,482.5,478,478.75,45
20100301|2009-09-17 11:30,17,479,480.75,479,480,38
20100301|2009-09-17 12:00,17,480.25,480.25,480.25,480.25,1
20100301|2009-09-17 12:30,17,480.75,481,479.25,481,36
20100301|2009-09-17 13:00,17,482.5,484,481,481,83
20100301|2009-09-17 18:00,18,481,481,480.75,480.75,8
20100301|2009-09-17 18:30,18,480,480,480,480,10
20100301|2009-09-17 19:00,18,479.75,480,479.75,480,2
20100301|2009-09-17 19:30,18,481.5,481.5,481.5,481.5,1
20100301|2009-09-17 20:30,18,481.5,481.5,481.5,481.5,1
20100301|2009-09-17 21:30,18,482.25,482.5,482.25,482.5,5
20100301|2009-09-17 23:30,18,483.75,483.75,483.75,483.75,1
20100301|2009-09-18 00:30,18,483.75,483.75,483.75,483.75,4
20100301|2009-09-18 02:00,18,482.5,482.5,482.5,482.5,2
20100301|2009-09-18 02:30,18,482,482,482,482,6
20100301|2009-09-18 03:30,18,479,479,479,479,5
20100301|2009-09-18 04:00,18,478.75,478.75,478.75,478.75,1
20100301|2009-09-18 05:30,18,480.5,480.5,480.5,480.5,1
20100301|2009-09-18 07:00,18,482.25,482.5,482.25,482.5,23
20100301|2009-09-18 09:30,18,479.75,484.25,478.25,483.25,114
20100301|2009-09-18 10:00,18,483.25,483.25,479.25,482,148
20100301|2009-09-18 10:30,18,482.5,484,481.75,482.75,15
20100301|2009-09-18 11:00,18,482.25,482.5,479.75,481.75,23
20100301|2009-09-18 11:30,18,482,483,481.25,481.25,11
20100301|2009-09-18 12:00,18,480.75,481.5,479.5,479.5,12
20100301|2009-09-18 12:30,18,480,481.75,480,480.25,36
20100301|2009-09-18 13:00,18,480,480,476,477,194
20100301|2009-09-20 18:00,21,475,475,473.25,475,83
20100301|2009-09-20 19:30,21,473,473,473,473,1
20100301|2009-09-20 22:30,21,473.25,473.25,473.25,473.25,2
20100301|2009-09-21 01:00,21,474.25,474.25,474.25,474.25,4
20100301|2009-09-21 01:30,21,475.75,477,475.75,477,27
20100301|2009-09-21 02:00,21,475.5,475.5,475.25,475.25,4
20100301|2009-09-21 02:30,21,475.25,475.25,474,474,196
20100301|2009-09-21 03:30,21,475,475.5,475,475.5,2
20100301|2009-09-21 05:30,21,474,474,474,474,17
20100301|2009-09-21 06:00,21,474.25,474.25,474,474,4
20100301|2009-09-21 06:30,21,474,474,474,474,8
20100301|2009-09-21 07:00,21,473.75,474,473.75,474,20
20100301|2009-09-21 09:30,21,472,478.25,472,475,726
20100301|2009-09-21 10:00,21,475.5,479.25,475.5,478,239
20100301|2009-09-21 10:30,21,478,481,478,481,154
20100301|2009-09-21 11:00,21,481.5,482,481,482,64
20100301|2009-09-21 11:30,21,481,481,476.5,477.5,65
20100301|2009-09-21 12:00,21,477.5,479,474.5,475.25,81
20100301|2009-09-21 12:30,21,475,476.25,474.75,475.25,33
20100301|2009-09-21 13:00,21,475,478,474.25,474.25,147
20100301|2009-09-21 18:00,22,476.75,476.75,476,476,11
20100301|2009-09-21 20:00,22,477.25,477.25,477.25,477.25,1
20100301|2009-09-21 20:30,22,477,477,477,477,1
20100301|2009-09-21 21:00,22,477,477,477,477,1
20100301|2009-09-22 00:30,22,477.25,477.25,477.25,477.25,1
20100301|2009-09-22 01:30,22,478.5,479,478.5,479,30
20100301|2009-09-22 02:00,22,479,479,479,479,3
20100301|2009-09-22 02:30,22,479,479,479,479,3
20100301|2009-09-22 03:00,22,480,480,480,480,17
20100301|2009-09-22 05:00,22,479.5,479.5,479.25,479.5,3
20100301|2009-09-22 05:30,22,478.25,480.5,478.25,480.5,2
20100301|2009-09-22 07:00,22,481.75,484,481.75,482.5,17
20100301|2009-09-22 09:30,22,482.5,483,477.5,478.25,207
20100301|2009-09-22 10:00,22,477.5,478.75,476.5,478.25,229
20100301|2009-09-22 10:30,22,477,478,476.75,478,19
20100301|2009-09-22 11:00,22,477.5,479.25,472.75,473.75,161
20100301|2009-09-22 11:30,22,473.75,475,473,474.25,106
20100301|2009-09-22 12:00,22,475.5,479.25,475.5,477,191
20100301|2009-09-22 12:30,22,476.25,476.25,472.5,474,37
20100301|2009-09-22 13:00,22,474.25,476.25,474.25,475,208
20100301|2009-09-22 18:00,23,475.5,476,475.5,476,2
20100301|2009-09-22 18:30,23,476.5,476.5,476.5,476.5,2
20100301|2009-09-22 20:00,23,475,475,475,475,1
20100301|2009-09-22 21:30,23,474,474,474,474,2
20100301|2009-09-22 22:00,23,474.5,474.5,474,474,2
20100301|2009-09-23 01:30,23,473.25,473.25,473.25,473.25,10
20100301|2009-09-23 02:00,23,472,472.5,472,472.5,28
20100301|2009-09-23 06:00,23,474.25,474.25,474.25,474.25,2
20100301|2009-09-23 06:30,23,475.5,475.5,475.5,475.5,7
20100301|2009-09-23 07:00,23,475,475,475,475,5
20100301|2009-09-23 09:30,23,472.25,486.5,471.25,481.5,599
20100301|2009-09-23 10:00,23,481.75,483,479.25,479.5,224
20100301|2009-09-23 10:30,23,479.5,482.5,476.75,482.25,268
20100301|2009-09-23 11:00,23,483,487.75,483,486.5,183
20100301|2009-09-23 11:30,23,487,488.75,485,486.25,135
20100301|2009-09-23 12:00,23,487.75,488.25,483.5,484.25,110
20100301|2009-09-23 12:30,23,484,485.75,481.5,482,91
20100301|2009-09-23 13:00,23,482.5,483,478,478.25,265
20100301|2009-09-23 18:00,24,476.5,476.5,474.75,475.75,21
20100301|2009-09-23 18:30,24,476.75,476.75,475.75,476,17
20100301|2009-09-23 19:30,24,477,477,477,477,1
20100301|2009-09-23 21:00,24,476.75,476.75,476.75,476.75,2
20100301|2009-09-24 00:30,24,475.25,475.25,475.25,475.25,1
20100301|2009-09-24 01:30,24,474.75,474.75,474,474,16
20100301|2009-09-24 02:00,24,476,476,476,476,4
20100301|2009-09-24 03:00,24,478,478,478,478,1
20100301|2009-09-24 03:30,24,477.75,477.75,477.75,477.75,5
20100301|2009-09-24 04:00,24,477.75,478.5,477.75,478,11
20100301|2009-09-24 05:00,24,479,479.5,479,479.5,17
20100301|2009-09-24 05:30,24,479.5,479.5,479.5,479.5,15
20100301|2009-09-24 06:30,24,479,479,479,479,15
20100301|2009-09-24 07:00,24,479,479,478.75,478.75,3
20100301|2009-09-24 09:30,24,474,478.75,474,477.75,166
20100301|2009-09-24 10:00,24,477.75,480.25,477,480.25,166
20100301|2009-09-24 10:30,24,479.75,487,478.75,485.5,194
20100301|2009-09-24 11:00,24,486,486.25,484,485.75,70
20100301|2009-09-24 11:30,24,486,493,486,491,217
20100301|2009-09-24 12:00,24,490.75,493.5,486.5,486.5,57
20100301|2009-09-24 12:30,24,487.5,488,486,486.5,36
20100301|2009-09-24 13:00,24,486.5,493.75,485,493.75,144
20100301|2009-09-24 18:00,25,493,494.25,493,493.75,16
20100301|2009-09-24 18:30,25,493.5,494,492.5,492.5,4
20100301|2009-09-24 20:00,25,493.25,493.25,493.25,493.25,1
20100301|2009-09-24 21:30,25,493.75,494,493.75,494,6
20100301|2009-09-24 23:00,25,495,497,495,495.75,24
20100301|2009-09-24 23:30,25,495,495,495,495,1
20100301|2009-09-25 00:00,25,495,495,495,495,1
20100301|2009-09-25 02:00,25,494,494,492.25,492.25,94
20100301|2009-09-25 03:00,25,490.5,490.5,490.5,490.5,1
20100301|2009-09-25 06:30,25,491.75,492.25,491.75,492,27
20100301|2009-09-25 09:30,25,492.5,494.75,488.75,492.5,440
20100301|2009-09-25 10:00,25,492.5,492.5,485,487.5,305
20100301|2009-09-25 10:30,25,487.75,488.25,486.5,487,183
20100301|2009-09-25 11:00,25,487,487,475.5,479.5,672
20100301|2009-09-25 11:30,25,478.25,479.5,477,478,94
20100301|2009-09-25 12:00,25,478,478,471,475,300
20100301|2009-09-25 12:30,25,474,477,473,475,72
20100301|2009-09-25 13:00,25,475.5,475.5,467.75,469,464
20100301|2009-09-27 18:00,28,483.75,483.75,473.5,473.5,86
20100301|2009-09-27 18:30,28,473,473,473,473,2
20100301|2009-09-27 19:00,28,472.75,472.75,472,472,2
20100301|2009-09-27 19:30,28,473,473.75,473,473.75,4
20100301|2009-09-27 20:00,28,474,474,473.5,473.5,5
20100301|2009-09-27 20:30,28,473,473,473,473,15
20100301|2009-09-27 21:00,28,471.25,471.25,471.25,471.25,6
20100301|2009-09-27 22:00,28,471.75,471.75,471.75,471.75,1
20100301|2009-09-28 01:30,28,472.5,473,472.5,473,83
20100301|2009-09-28 02:00,28,472.5,472.5,471.75,472.5,22
20100301|2009-09-28 04:30,28,474,474,474,474,2
20100301|2009-09-28 05:00,28,473.5,473.5,473.5,473.5,1
20100301|2009-09-28 06:30,28,473,473,473,473,1
20100301|2009-09-28 09:30,28,473.25,480,472.25,475.5,288
20100301|2009-09-28 10:00,28,476.75,479,474.75,478.75,136
20100301|2009-09-28 10:30,28,479,479,475.5,477,56
20100301|2009-09-28 11:00,28,477,477.5,473,474.5,126
20100301|2009-09-28 11:30,28,474,474.25,470.75,471.25,171
20100301|2009-09-28 12:00,28,471.25,477,470.5,474.5,87
20100301|2009-09-28 12:30,28,474.5,474.5,472.5,473.25,16
20100301|2009-09-28 13:00,28,473,477.75,472.75,477.75,219
20100301|2009-09-28 18:00,29,476.5,478.5,476.5,478.5,7
20100301|2009-09-28 19:00,29,478.5,478.5,478.5,478.5,4
20100301|2009-09-28 20:00,29,478.75,478.75,478.75,478.75,1
20100301|2009-09-28 23:00,29,478.75,478.75,478.75,478.75,1
20100301|2009-09-29 01:30,29,479,479.5,479,479.5,20
20100301|2009-09-29 02:00,29,479.75,479.75,478.75,478.75,11
20100301|2009-09-29 03:30,29,478.75,478.75,478.75,478.75,1
20100301|2009-09-29 04:00,29,479,479,478.5,478.5,9
20100301|2009-09-29 04:30,29,478.5,478.5,478.5,478.5,14
20100301|2009-09-29 05:00,29,478.5,478.5,478.5,478.5,7
20100301|2009-09-29 05:30,29,478.5,479,478.5,479,19
20100301|2009-09-29 06:00,29,479,479,479,479,8
20100301|2009-09-29 06:30,29,479,479,479,479,8
20100301|2009-09-29 07:00,29,479,479,479,479,69
20100301|2009-09-29 09:30,29,477.75,478.75,472.5,472.5,285
20100301|2009-09-29 10:00,29,473.25,473.5,471.75,473,330
20100301|2009-09-29 10:30,29,472,474.5,472,472.5,46
20100301|2009-09-29 11:00,29,471,471,461.25,463.25,323
20100301|2009-09-29 11:30,29,465.25,466.75,463.5,466.75,192
20100301|2009-09-29 12:00,29,466.5,467.5,465.25,466,96
20100301|2009-09-29 12:30,29,466.75,469.75,465.25,467.75,100
20100301|2009-09-29 13:00,29,467.75,468.25,464,467.25,270
20100301|2009-09-29 18:00,30,465.5,467.5,465.5,465.75,31
20100301|2009-09-29 18:30,30,466.75,466.75,466.75,466.75,7
20100301|2009-09-29 19:00,30,466.5,466.75,466.5,466.75,28
20100301|2009-09-29 19:30,30,466,466,466,466,9
20100301|2009-09-29 20:00,30,466,466,466,466,5
20100301|2009-09-29 21:00,30,466,466,466,466,5
20100301|2009-09-29 21:30,30,466,466.5,466,466,5
20100301|2009-09-29 22:30,30,466.5,466.5,466.5,466.5,3
20100301|2009-09-29 23:00,30,466,466,466,466,6
20100301|2009-09-30 00:30,30,467,467,467,467,2
20100301|2009-09-30 01:30,30,468,468,468,468,2
20100301|2009-09-30 02:00,30,467.75,468.25,467.75,467.75,104
20100301|2009-09-30 02:30,30,468.5,468.75,468.25,468.25,52
20100301|2009-09-30 03:00,30,468.25,468.25,468,468.25,83
20100301|2009-09-30 03:30,30,468.75,468.75,468.75,468.75,1
20100301|2009-09-30 04:00,30,468.75,468.75,468.75,468.75,6
20100301|2009-09-30 04:30,30,470,470,468.75,468.75,8
20100301|2009-09-30 05:00,30,468.75,469.25,468.75,469.25,90
20100301|2009-09-30 05:30,30,469.25,469.25,469.25,469.25,4
20100301|2009-09-30 06:00,30,468.25,468.25,468.25,468.25,2
20100301|2009-09-30 07:00,30,468.75,468.75,468.25,468.25,10
20100301|2009-09-30 09:30,30,465,470,460.25,461.25,531
20100301|2009-09-30 10:00,30,461,463,459.5,461.75,290
20100301|2009-09-30 10:30,30,461.25,464.25,461.25,463.5,131
20100301|2009-09-30 11:00,30,464,464.5,462.25,463.5,158
20100301|2009-09-30 11:30,30,463.75,464,462.75,463.5,128
20100301|2009-09-30 12:00,30,463.75,464,462.5,464,102
20100301|2009-09-30 12:30,30,464,468,464,467,143
20100301|2009-09-30 13:00,30,467.5,479.25,465.25,475.5,1044
20100301|2009-09-30 18:00,1,472.75,472.75,468.75,469.25,69
20100301|2009-09-30 18:30,1,467,467,466,466.75,91
20100301|2009-09-30 19:00,1,466.75,467.5,466.75,467.5,26
20100301|2009-09-30 19:30,1,467.25,467.25,467.25,467.25,2
20100301|2009-09-30 23:30,1,469,469,469,469,1
20100301|2009-10-01 01:00,1,469.5,470,469.5,470,15
20100301|2009-10-01 01:30,1,469.75,470.5,469.75,470.5,18
20100301|2009-10-01 02:30,1,469.75,469.75,469.75,469.75,3
20100301|2009-10-01 03:00,1,470.5,470.5,470,470,13
20100301|2009-10-01 03:30,1,470,470.75,470,470,17
20100301|2009-10-01 04:00,1,471,471,470.5,471,8
20100301|2009-10-01 04:30,1,471.75,471.75,471.75,471.75,1
20100301|2009-10-01 05:00,1,472,472.5,472,472.5,11
20100301|2009-10-01 05:30,1,471.75,471.75,471.75,471.75,1
20100301|2009-10-01 06:00,1,472.25,472.5,472.25,472.5,8
20100301|2009-10-01 06:30,1,471,471,471,471,20
20100301|2009-10-01 09:30,1,469.75,472.5,466.25,468.25,399
20100301|2009-10-01 10:00,1,468,468.25,467.5,468.25,46
20100301|2009-10-01 10:30,1,468,472.25,467,469.25,185
20100301|2009-10-01 11:00,1,469.25,470,467,469.75,149
20100301|2009-10-01 11:30,1,469.75,471,468,469.5,85
20100301|2009-10-01 12:00,1,470,470,468,469.25,24
20100301|2009-10-01 12:30,1,470,471.75,469.25,471,202
20100301|2009-10-01 13:00,1,471.25,473.5,469.75,471.5,174
20100301|2009-10-01 18:00,2,471.75,471.75,470,470,41
20100301|2009-10-01 18:30,2,469,469,469,469,4
20100301|2009-10-01 19:00,2,468.75,469,468.75,469,2
20100301|2009-10-01 20:00,2,470,470,470,470,20
20100301|2009-10-01 23:30,2,470,470,470,470,1
20100301|2009-10-02 02:30,2,470,470,470,470,11
20100301|2009-10-02 03:00,2,467.5,467.5,467.5,467.5,4
20100301|2009-10-02 04:00,2,469,469,469,469,1
20100301|2009-10-02 04:30,2,468.75,469.25,468.75,469.25,5
20100301|2009-10-02 05:30,2,468,468,468,468,1
20100301|2009-10-02 06:00,2,468,468,468,468,4
20100301|2009-10-02 06:30,2,468,468,468,468,1
20100301|2009-10-02 09:30,2,466.5,473.25,466.5,466.5,349
20100301|2009-10-02 10:00,2,467.75,467.75,462,464.25,228
20100301|2009-10-02 10:30,2,464.25,464.75,462,463.75,145
20100301|2009-10-02 11:00,2,464,464.5,459,461,319
20100301|2009-10-02 11:30,2,461.75,463.75,461,462.75,61
20100301|2009-10-02 12:00,2,462.5,463.75,462.25,462.75,32
20100301|2009-10-02 12:30,2,462,463,461.5,461.75,81
20100301|2009-10-02 13:00,2,461.75,463,460.25,460.5,171
20100301|2009-10-04 18:00,5,461.5,463,460.75,460.75,4
20100301|2009-10-04 18:30,5,460,460,459.75,459.75,6
20100301|2009-10-04 19:00,5,460,460,460,460,1
20100301|2009-10-04 20:30,5,460.75,460.75,460.75,460.75,2
20100301|2009-10-04 23:30,5,461,461.25,461,461.25,6
20100301|2009-10-05 02:00,5,462.25,462.25,462.25,462.25,5
20100301|2009-10-05 04:30,5,463.25,463.5,463.25,463.5,2
20100301|2009-10-05 06:30,5,462.75,462.75,462.75,462.75,4
20100301|2009-10-05 07:00,5,461.75,461.75,461.75,461.75,1
20100301|2009-10-05 09:30,5,462.5,465.25,460,462.25,359
20100301|2009-10-05 10:00,5,463.75,466.5,461.5,462.5,200
20100301|2009-10-05 10:30,5,462.5,465.25,462.25,465.25,94
20100301|2009-10-05 11:00,5,465,465.25,463,463,28
20100301|2009-10-05 11:30,5,463.75,471.75,463,470,453
20100301|2009-10-05 12:00,5,470,471,468.75,470.5,195
20100301|2009-10-05 12:30,5,470,470.5,467.25,467.75,170
20100301|2009-10-05 13:00,5,466.75,467,461.25,462,225
20100301|2009-10-05 18:30,6,464.25,464.25,464.25,464.25,1
20100301|2009-10-05 20:30,6,465.5,465.5,465.5,465.5,1
20100301|2009-10-05 21:00,6,465.5,465.5,465.5,465.5,1
20100301|2009-10-05 22:00,6,466,466,466,466,2
20100301|2009-10-06 01:30,6,467,467,467,467,1
20100301|2009-10-06 02:00,6,468,468,468,468,2
20100301|2009-10-06 02:30,6,468.25,468.5,468,468.25,17
20100301|2009-10-06 03:00,6,468.5,468.5,468.25,468.25,13
20100301|2009-10-06 03:30,6,468.75,469,468.75,469,51
20100301|2009-10-06 04:00,6,469,469.5,469,469.5,103
20100301|2009-10-06 04:30,6,469,470,469,470,104
20100301|2009-10-06 05:00,6,469,469,469,469,10
20100301|2009-10-06 05:30,6,469,469,468.25,468.25,29
20100301|2009-10-06 06:00,6,469.25,472,469.25,472,11
20100301|2009-10-06 06:30,6,472,472,472,472,1
20100301|2009-10-06 07:00,6,471.25,471.75,471.25,471.75,21
20100301|2009-10-06 09:30,6,475,482,473.5,481.75,849
20100301|2009-10-06 10:00,6,481.75,490.75,481.5,485.25,581
20100301|2009-10-06 10:30,6,485,485,477.75,478,371
20100301|2009-10-06 11:00,6,478.5,480.5,478,480.25,218
20100301|2009-10-06 11:30,6,480.75,485,480.75,485,250
20100301|2009-10-06 12:00,6,485,486.5,482.75,483,287
20100301|2009-10-06 12:30,6,483.5,484.5,479.5,480.75,230
20100301|2009-10-06 13:00,6,480.75,481,478.5,479.5,516
20100301|2009-10-06 18:00,7,478,479.75,478,479.75,8
20100301|2009-10-06 18:30,7,481.5,481.5,481.5,481.5,1
20100301|2009-10-06 19:30,7,480.75,480.75,480.75,480.75,15
20100301|2009-10-06 20:00,7,480.25,480.25,480.25,480.25,1
20100301|2009-10-07 01:00,7,482,482,482,482,2
20100301|2009-10-07 02:00,7,482,482.75,482,482.5,46
20100301|2009-10-07 02:30,7,484,484,484,484,1
20100301|2009-10-07 04:00,7,483.25,483.25,483.25,483.25,1
20100301|2009-10-07 05:30,7,483.5,483.5,483.5,483.5,22
20100301|2009-10-07 06:00,7,482.5,482.5,482.5,482.5,3
20100301|2009-10-07 06:30,7,482,482,482,482,4
20100301|2009-10-07 07:00,7,481.25,481.25,481,481,16
20100301|2009-10-07 09:30,7,481.5,481.5,473,474.75,490
20100301|2009-10-07 10:00,7,475,475.75,473.5,475.75,100
20100301|2009-10-07 10:30,7,476,476.25,474,475.25,106
20100301|2009-10-07 11:00,7,475,479,475,479,117
20100301|2009-10-07 11:30,7,478.25,483,478.25,480.75,103
20100301|2009-10-07 12:00,7,481,481,480.25,480.25,32
20100301|2009-10-07 12:30,7,479.25,480.5,477.25,477.75,173
20100301|2009-10-07 13:00,7,478.75,483.5,478.25,482.75,142
20100301|2009-10-07 18:00,8,482,483.25,482,483.25,17
20100301|2009-10-07 19:30,8,484,484.75,484,484.75,8
20100301|2009-10-07 20:00,8,485,485,485,485,4
20100301|2009-10-07 20:30,8,485,485,485,485,5
20100301|2009-10-07 21:00,8,486,486,486,486,1
20100301|2009-10-07 21:30,8,487,487,487,487,1
20100301|2009-10-07 22:30,8,487,487,487,487,1
20100301|2009-10-08 00:30,8,487.5,487.5,487.5,487.5,2
20100301|2009-10-08 01:00,8,487.75,487.75,486.5,486.5,3
20100301|2009-10-08 02:00,8,487.25,487.25,487.25,487.25,8
20100301|2009-10-08 02:30,8,487,487,487,487,17
20100301|2009-10-08 03:00,8,487,488,487,488,89
20100301|2009-10-08 03:30,8,488,488.5,487.5,488.5,20
20100301|2009-10-08 04:00,8,488.5,488.5,488,488,20
20100301|2009-10-08 04:30,8,488.5,488.5,488.25,488.25,20
20100301|2009-10-08 05:30,8,488.5,488.5,488.25,488.25,10
20100301|2009-10-08 06:00,8,488,488.25,488,488.25,13
20100301|2009-10-08 06:30,8,488.25,488.25,487.5,487.5,12
20100301|2009-10-08 07:00,8,487,488.5,487,488.5,40
20100301|2009-10-08 09:30,8,483,494,483,493,601
20100301|2009-10-08 10:00,8,493,495.5,492.5,493,533
20100301|2009-10-08 10:30,8,493.75,494.5,491,493.5,167
20100301|2009-10-08 11:00,8,493.25,500,492.75,499,1447
20100301|2009-10-08 11:30,8,498.75,501.75,496.5,500,269
20100301|2009-10-08 12:00,8,499,499,494.5,498,157
20100301|2009-10-08 12:30,8,497.5,499.25,496,498.5,210
20100301|2009-10-08 13:00,8,498.5,498.5,491.75,493,224
20100301|2009-10-08 18:00,9,492.5,492.5,491,491.5,27
20100301|2009-10-08 18:30,9,490,490,490,490,9
20100301|2009-10-08 19:00,9,490.25,490.25,489,489.25,25
20100301|2009-10-08 20:00,9,489.25,489.25,489.25,489.25,1
20100301|2009-10-08 20:30,9,490.25,490.25,489.5,489.5,2
20100301|2009-10-11 18:00,12,490.75,493.5,490.75,492.25,24
20100301|2009-10-11 18:30,12,494.75,496,494.75,495.5,7
20100301|2009-10-11 19:00,12,496,496,496,496,4
20100301|2009-10-11 19:30,12,493.75,493.75,493.75,493.75,1
20100301|2009-10-11 21:30,12,493.5,496,493.5,495.5,40
20100301|2009-10-11 22:00,12,495.5,496.5,495.5,496.5,25
20100301|2009-10-11 23:30,12,495.75,496,495.5,496,4
20100301|2009-10-12 01:30,12,495,495,495,495,4
20100301|2009-10-12 02:00,12,495,497.25,495,497,67
20100301|2009-10-12 03:00,12,496,496,496,496,11
20100301|2009-10-12 03:30,12,497,497,497,497,3
20100301|2009-10-12 04:00,12,497.25,497.25,497.25,497.25,1
20100301|2009-10-12 04:30,12,497.5,497.5,497.5,497.5,2
20100301|2009-10-12 05:00,12,497.5,497.5,497.5,497.5,24
20100301|2009-10-12 05:30,12,497.25,497.25,497.25,497.25,2
20100301|2009-10-12 06:00,12,497.75,499,497.75,499,19
20100301|2009-10-12 06:30,12,498.5,498.5,498,498.5,125
20100301|2009-10-12 07:00,12,497.5,497.5,497.25,497.25,6
20100301|2009-10-12 09:30,12,496.25,504.25,495.5,502,915
20100301|2009-10-12 10:00,12,502.75,503,502,502.25,541
20100301|2009-10-12 10:30,12,502.5,502.75,500.25,500.25,117
20100301|2009-10-12 11:00,12,501,502.25,501,502,30
20100301|2009-10-12 11:30,12,502.75,503,502.25,502.75,118
20100301|2009-10-12 12:00,12,503,506.5,502.75,505,863
20100301|2009-10-12 12:30,12,505.5,515,505,510.75,534
20100301|2009-10-12 13:00,12,511.5,515.5,510,514.5,413
20100301|2009-10-12 18:00,13,512.25,512.25,509,509,34
20100301|2009-10-12 18:30,13,509.25,509.25,508.5,508.5,11
20100301|2009-10-12 19:00,13,508,508,508,508,2
20100301|2009-10-12 19:30,13,508.5,508.5,507.25,507.25,13
20100301|2009-10-12 20:00,13,507,507.5,507,507.5,2
20100301|2009-10-12 20:30,13,508,508,507.75,507.75,5
20100301|2009-10-12 21:00,13,506,506,506,506,10
20100301|2009-10-12 21:30,13,506.25,506.25,505,506.25,60
20100301|2009-10-12 22:00,13,506.25,507,506.25,507,15
20100301|2009-10-12 22:30,13,506.5,507.75,506.5,507,15
20100301|2009-10-12 23:30,13,506,506,506,506,4
20100301|2009-10-13 00:00,13,506,506,506,506,10
20100301|2009-10-13 01:00,13,507,507,506.5,507,52
20100301|2009-10-13 01:30,13,507,507,506,506,11
20100301|2009-10-13 02:00,13,505.5,505.75,505.5,505.75,103
20100301|2009-10-13 02:30,13,505.75,505.75,505.75,505.75,1
20100301|2009-10-13 03:00,13,507.5,508,506,507.25,25
20100301|2009-10-13 03:30,13,509.75,509.75,509.75,509.75,1
20100301|2009-10-13 04:30,13,511.25,513,511.25,513,23
20100301|2009-10-13 05:00,13,512.5,514.5,512.5,514.25,33
20100301|2009-10-13 05:30,13,514.25,514.75,514.25,514.75,17
20100301|2009-10-13 06:00,13,514,516,514,516,5
20100301|2009-10-13 06:30,13,515.5,517.5,515.5,517.25,30
20100301|2009-10-13 07:00,13,516,516,515,515.5,97
20100301|2009-10-13 09:30,13,515.5,522.25,509,519.5,1020
20100301|2009-10-13 10:00,13,519,519.5,513.25,515.25,361
20100301|2009-10-13 10:30,13,514.75,520.25,514.5,518,435
20100301|2009-10-13 11:00,13,519,527.75,518.5,523.25,685
20100301|2009-10-13 11:30,13,524.25,525.25,522.5,525.25,171
20100301|2009-10-13 12:00,13,524.5,530.5,523.5,528.25,687
20100301|2009-10-13 12:30,13,528.75,533.5,528.5,530,338
20100301|2009-10-13 13:00,13,530.25,532,519.25,531.75,455
20100301|2009-10-13 18:00,14,528.25,530.5,528.25,528.75,77
20100301|2009-10-13 19:00,14,526.5,526.5,526.25,526.25,2
20100301|2009-10-13 19:30,14,525.75,525.75,525.75,525.75,6
20100301|2009-10-13 20:00,14,526.25,527.25,526.25,527.25,2
20100301|2009-10-13 21:00,14,529.25,529.25,529.25,529.25,1
20100301|2009-10-13 21:30,14,529.25,529.25,529.25,529.25,5
20100301|2009-10-13 22:00,14,530,531,530,531,9
20100301|2009-10-13 22:30,14,531,531.5,531,531.5,5
20100301|2009-10-13 23:00,14,531,531,530.75,530.75,9
20100301|2009-10-14 00:30,14,531.25,531.75,531.25,531.75,22
20100301|2009-10-14 01:00,14,531.75,532,531.75,532,2
20100301|2009-10-14 01:30,14,531.75,531.75,531.75,531.75,3
20100301|2009-10-14 02:00,14,532,532,531.25,531.5,82
20100301|2009-10-14 02:30,14,532,532,531.75,531.75,94
20100301|2009-10-14 03:00,14,531.5,533.25,531.25,533.25,47
20100301|2009-10-14 03:30,14,533,533,533,533,60
20100301|2009-10-14 04:00,14,533,533.5,532.5,533,113
20100301|2009-10-14 04:30,14,532.75,533.5,532.5,532.5,76
20100301|2009-10-14 05:00,14,532,532,531.5,531.5,60
20100301|2009-10-14 05:30,14,531.75,533,531.75,533,11
20100301|2009-10-14 06:00,14,533.25,534,533.25,534,23
20100301|2009-10-14 06:30,14,534,535.25,534,534,113
20100301|2009-10-14 07:00,14,534.5,534.5,534,534,56
20100301|2009-10-14 09:30,14,534,547,533.75,547,1114
20100301|2009-10-14 10:00,14,545.5,546.75,540.25,541.75,409
20100301|2009-10-14 10:30,14,541.5,542,538,538,117
20100301|2009-10-14 11:00,14,539.5,540.25,537.25,537.25,98
20100301|2009-10-14 11:30,14,537.5,538,525.75,531.75,335
20100301|2009-10-14 12:00,14,531.5,531.5,524.75,528,179
20100301|2009-10-14 12:30,14,529.5,530.5,523.75,524.75,140
20100301|2009-10-14 13:00,14,526,533,526,532,451
20100301|2009-10-14 18:00,15,530.5,530.5,528,528,41
20100301|2009-10-14 18:30,15,528,528,527.75,527.75,2
20100301|2009-10-14 19:30,15,527,527,527,527,1
20100301|2009-10-14 20:00,15,527.75,529,527.75,529,6
20100301|2009-10-14 20:30,15,527,529.75,526.25,529.75,18
20100301|2009-10-14 21:00,15,529.75,529.75,529.75,529.75,6
20100301|2009-10-14 21:30,15,530,530,528.5,528.75,80
20100301|2009-10-14 23:00,15,529.5,529.5,529.5,529.5,1
20100301|2009-10-15 00:00,15,529.5,529.5,528.75,528.75,5
20100301|2009-10-15 00:30,15,528.5,528.5,528.5,528.5,1
20100301|2009-10-15 01:00,15,528.25,528.25,528.25,528.25,1
20100301|2009-10-15 01:30,15,527,527,527,527,1
20100301|2009-10-15 02:00,15,526.5,526.75,526.5,526.75,3
20100301|2009-10-15 03:30,15,526.75,528,526.75,528,56
20100301|2009-10-15 04:00,15,527,527,524.75,526,339
20100301|2009-10-15 04:30,15,526,526,524.5,525,285
20100301|2009-10-15 05:00,15,525,525,523.75,524,224
20100301|2009-10-15 05:30,15,524.75,525.25,524.75,525.25,17
20100301|2009-10-15 06:00,15,525,525.25,524,524,199
20100301|2009-10-15 06:30,15,524,524.5,523.75,524.5,36
20100301|2009-10-15 07:00,15,524.5,524.5,524.5,524.5,4
20100301|2009-10-15 09:30,15,531,532,515.75,518.25,1256
20100301|2009-10-15 10:00,15,519.5,521,515.5,517.25,356
20100301|2009-10-15 10:30,15,518,521.25,517.5,521.25,56
20100301|2009-10-15 11:00,15,521.75,526.75,520,525,247
20100301|2009-10-15 11:30,15,525,526,522.5,524,133
20100301|2009-10-15 12:00,15,522.25,523.75,520.75,521.75,33
20100301|2009-10-15 12:30,15,521.75,522.5,518.75,520.5,36
20100301|2009-10-15 13:00,15,521.25,524,521.25,523.75,179
20100301|2009-10-15 18:00,16,523,523.75,520.75,522,20
20100301|2009-10-15 18:30,16,520.5,520.75,520.25,520.75,10
20100301|2009-10-15 19:30,16,521.5,522,521.5,522,2
20100301|2009-10-15 20:00,16,524,524,524,524,1
20100301|2009-10-15 20:30,16,523.75,523.75,523.75,523.75,2
20100301|2009-10-15 21:00,16,524.25,527.5,524.25,527.5,23
20100301|2009-10-15 21:30,16,528,530,528,530,8
20100301|2009-10-15 22:00,16,529,529,529,529,2
20100301|2009-10-15 22:30,16,527.25,527.25,527.25,527.25,1
20100301|2009-10-16 02:00,16,526.75,527.5,526.75,527.5,8
20100301|2009-10-16 02:30,16,526.75,526.75,525,525.25,3
20100301|2009-10-16 04:00,16,526.5,528,526.5,528,20
20100301|2009-10-16 05:00,16,526,526.75,526,526.75,20
20100301|2009-10-16 05:30,16,526.75,526.75,526.75,526.75,12
20100301|2009-10-16 06:00,16,526.5,526.5,526,526,30
20100301|2009-10-16 06:30,16,526.5,526.5,526.5,526.5,10
20100301|2009-10-16 07:00,16,526.5,526.75,526.5,526.5,23
20100301|2009-10-16 09:30,16,522.75,525.5,518.75,520.75,641
20100301|2009-10-16 10:00,16,520.5,522.25,516.25,516.25,299
20100301|2009-10-16 10:30,16,516,516,514.5,515.5,270
20100301|2009-10-16 11:00,16,515.25,516.5,514.5,515.25,178
20100301|2009-10-16 11:30,16,514.75,517.75,514.75,516.25,35
20100301|2009-10-16 12:00,16,516,519.25,515.25,518.5,98
20100301|2009-10-16 12:30,16,520,520,516,517.25,146
20100301|2009-10-16 13:00,16,516.25,520.25,516,516.75,320
20100301|2009-10-18 18:00,19,517.75,517.75,515.25,515.25,2
20100301|2009-10-18 18:30,19,517.25,517.25,517.25,517.25,1
20100301|2009-10-18 19:30,19,516.75,516.75,516.75,516.75,1
20100301|2009-10-18 20:00,19,515.5,517.25,515.5,517.25,2
20100301|2009-10-18 21:00,19,517.5,521.5,517.5,521.5,28
20100301|2009-10-18 21:30,19,521.5,522,521.25,522,21
20100301|2009-10-18 22:00,19,521.25,521.25,521.25,521.25,1
20100301|2009-10-18 22:30,19,521.25,521.25,521.25,521.25,1
20100301|2009-10-18 23:30,19,521.75,521.75,521.75,521.75,1
20100301|2009-10-19 00:00,19,522.5,522.5,522.5,522.5,1
20100301|2009-10-19 01:00,19,522.25,522.25,522.25,522.25,1
20100301|2009-10-19 01:30,19,522,522,522,522,4
20100301|2009-10-19 02:30,19,522.75,524.75,522.75,524.75,31
20100301|2009-10-19 03:00,19,525,525,525,525,46
20100301|2009-10-19 03:30,19,523.25,523.25,523.25,523.25,1
20100301|2009-10-19 04:00,19,523,523,523,523,5
20100301|2009-10-19 04:30,19,523.25,523.25,523.25,523.25,1
20100301|2009-10-19 05:00,19,524.25,525.5,524.25,525.5,13
20100301|2009-10-19 05:30,19,525.75,526.25,525.75,526.25,2
20100301|2009-10-19 06:00,19,526.5,526.5,526.5,526.5,7
20100301|2009-10-19 06:30,19,526.5,526.5,526.5,526.5,6
20100301|2009-10-19 07:00,19,526,526.25,525.5,525.5,12
20100301|2009-10-19 09:30,19,524.75,532.5,523.5,531.75,804
20100301|2009-10-19 10:00,19,531.75,533,528.75,532.5,136
20100301|2009-10-19 10:30,19,533,534.75,531.5,533.25,153
20100301|2009-10-19 11:00,19,533.75,534.75,533.25,534.5,27
20100301|2009-10-19 11:30,19,534.5,539.75,534,537,387
20100301|2009-10-19 12:00,19,538,538,534.25,534.25,29
20100301|2009-10-19 12:30,19,534.25,540.75,534,540.75,121
20100301|2009-10-19 13:00,19,540.5,541,531.25,535.5,251
20100301|2009-10-19 18:00,20,536.5,539.5,536.5,538.75,34
20100301|2009-10-19 18:30,20,540,540,539.75,539.75,2
20100301|2009-10-19 19:00,20,540,542,540,542,3
20100301|2009-10-19 19:30,20,542,542.75,541.25,541.25,5
20100301|2009-10-19 20:00,20,542.5,542.5,542.5,542.5,1
20100301|2009-10-19 20:30,20,543,543,543,543,3
20100301|2009-10-19 21:00,20,543,543,542,542,31
20100301|2009-10-19 21:30,20,541.5,542,541.5,542,30
20100301|2009-10-19 22:30,20,540,540,539.5,539.5,2
20100301|2009-10-19 23:00,20,539,539.5,537.75,537.75,5
20100301|2009-10-20 00:00,20,539.5,539.5,539.5,539.5,1
20100301|2009-10-20 01:30,20,541.5,541.5,541.5,541.5,3
20100301|2009-10-20 02:00,20,541.5,541.5,541.5,541.5,31
20100301|2009-10-20 02:30,20,540.5,541.5,540.5,541.5,26
20100301|2009-10-20 03:00,20,540.25,540.25,536.5,536.75,46
20100301|2009-10-20 03:30,20,536.5,537.25,536.5,537,90
20100301|2009-10-20 04:00,20,536.75,536.75,536.75,536.75,3
20100301|2009-10-20 05:00,20,536.5,536.5,536,536,14
20100301|2009-10-20 05:30,20,537.25,537.25,537.25,537.25,1
20100301|2009-10-20 06:00,20,536.5,536.5,535,535,23
20100301|2009-10-20 06:30,20,536,536.25,536,536.25,12
20100301|2009-10-20 07:00,20,536,536,535.75,535.75,3
20100301|2009-10-20 09:30,20,535,545,532.5,538.25,960
20100301|2009-10-20 10:00,20,537.75,538.5,532,533.5,440
20100301|2009-10-20 10:30,20,533.5,534.75,526.75,531.25,300
20100301|2009-10-20 11:00,20,531.25,533.25,531,533.25,69
20100301|2009-10-20 11:30,20,534,539,534,537.75,367
20100301|2009-10-20 12:00,20,537.5,539.75,536,537.75,228
20100301|2009-10-20 12:30,20,538,542.5,537,537,393
20100301|2009-10-20 13:00,20,536.75,537.5,532.75,537.25,298
20100301|2009-10-20 18:00,21,535.5,535.5,535.5,535.5,3
20100301|2009-10-20 19:30,21,538.25,538.25,538.25,538.25,5
20100301|2009-10-20 20:00,21,537.25,537.25,537.25,537.25,2
20100301|2009-10-20 20:30,21,536.75,536.75,536.75,536.75,1
20100301|2009-10-20 22:30,21,538.25,538.25,538.25,538.25,1
20100301|2009-10-20 23:00,21,537.25,537.25,536.75,536.75,3
20100301|2009-10-21 00:00,21,536.75,536.75,534.25,534.25,8
20100301|2009-10-21 00:30,21,534.25,534.5,534.25,534.5,29
20100301|2009-10-21 01:30,21,534.75,534.75,534.75,534.75,12
20100301|2009-10-21 02:00,21,535.5,535.75,535.5,535.75,51
20100301|2009-10-21 02:30,21,535.75,536,534.25,534.25,66
20100301|2009-10-21 04:30,21,535.5,535.5,534.25,534.25,62
20100301|2009-10-21 05:00,21,534,534,533,533.5,83
20100301|2009-10-21 05:30,21,533.5,533.5,533.5,533.5,16
20100301|2009-10-21 06:00,21,533.5,533.5,532.5,532.75,63
20100301|2009-10-21 06:30,21,532.75,533,532.75,533,18
20100301|2009-10-21 07:00,21,533,533.5,532.75,533,16
20100301|2009-10-21 09:30,21,537.25,546,537.25,543.5,582
20100301|2009-10-21 10:00,21,544,548.25,543.75,547,358
20100301|2009-10-21 10:30,21,547,551.5,546.75,548.75,467
20100301|2009-10-21 11:00,21,547.75,552,547.75,548.5,267
20100301|2009-10-21 11:30,21,548.5,552.5,548,552.25,183
20100301|2009-10-21 12:00,21,552.25,560,550.5,559.25,549
20100301|2009-10-21 12:30,21,558.75,565.5,558,564.75,695
20100301|2009-10-21 13:00,21,565,565,555.75,560,645
20100301|2009-10-21 18:00,22,556,556,553.25,554,64
20100301|2009-10-21 18:30,22,554,555.25,554,555.25,4
20100301|2009-10-21 19:30,22,554.75,554.75,553,553,26
20100301|2009-10-21 20:00,22,553,553.25,553,553.25,52
20100301|2009-10-21 20:30,22,555,555.25,555,555.25,20
20100301|2009-10-21 21:00,22,555.5,555.5,554.75,554.75,11
20100301|2009-10-21 21:30,22,553.5,553.5,553.5,553.5,1
20100301|2009-10-21 22:00,22,553,553,552.75,552.75,2
20100301|2009-10-21 22:30,22,552.5,552.5,552.5,552.5,5
20100301|2009-10-21 23:00,22,552.75,552.75,552.75,552.75,2
20100301|2009-10-21 23:30,22,553,553,552.5,552.5,3
20100301|2009-10-22 00:00,22,553,553,553,553,5
20100301|2009-10-22 00:30,22,553,553,553,553,8
20100301|2009-10-22 01:00,22,553,553,553,553,2
20100301|2009-10-22 01:30,22,552,553,552,553,21
20100301|2009-10-22 02:00,22,553,553.25,553,553,19
20100301|2009-10-22 02:30,22,554.25,554.5,554.25,554.5,37
20100301|2009-10-22 03:00,22,554.5,556.25,554.5,556.25,47
20100301|2009-10-22 04:00,22,553,553,552,552,25
20100301|2009-10-22 04:30,22,552.25,552.25,551.25,551.25,51
20100301|2009-10-22 06:00,22,554,555.5,554,555.5,16
20100301|2009-10-22 06:30,22,558,558,557,557,35
20100301|2009-10-22 07:00,22,556.5,556.5,555.5,555.5,15
20100301|2009-10-22 09:30,22,559.5,565,559.5,563,1856
20100301|2009-10-22 10:00,22,563.5,564.5,560,564,350
20100301|2009-10-22 10:30,22,563.5,566,561.75,564.25,439
20100301|2009-10-22 11:00,22,563,566.5,560.25,561,309
20100301|2009-10-22 11:30,22,561,568,561,567.25,252
20100301|2009-10-22 12:00,22,566.75,568.75,565.5,566.75,231
20100301|2009-10-22 12:30,22,566,572.5,566,571,977
20100301|2009-10-22 13:00,22,570.75,573,567.5,570.25,550
20100301|2009-10-22 18:00,23,568,570.5,568,569.75,90
20100301|2009-10-22 18:30,23,572.25,572.25,572.25,572.25,3
20100301|2009-10-22 19:00,23,571.5,572.25,571.5,571.75,7
20100301|2009-10-22 20:30,23,572,572.25,571,571,17
20100301|2009-10-22 21:00,23,572.25,574,572.25,573,47
20100301|2009-10-22 21:30,23,574,574,574,574,15
20100301|2009-10-22 22:00,23,574.75,574.75,574.75,574.75,1
20100301|2009-10-22 22:30,23,574.5,574.5,574.5,574.5,1
20100301|2009-10-22 23:00,23,574.5,574.5,574.5,574.5,5
20100301|2009-10-22 23:30,23,574.5,575.75,574,575.25,134
20100301|2009-10-23 00:00,23,575,575.5,574.75,574.75,57
20100301|2009-10-23 00:30,23,575,575,575,575,20
20100301|2009-10-23 01:00,23,575,575,575,575,1
20100301|2009-10-23 01:30,23,574.5,576,574.5,576,140
20100301|2009-10-23 02:00,23,574.5,574.5,574.5,574.5,3
20100301|2009-10-23 02:30,23,574.25,574.25,574.25,574.25,1
20100301|2009-10-23 03:30,23,575.75,575.75,575.75,575.75,5
20100301|2009-10-23 04:00,23,575.75,575.75,575.75,575.75,1
20100301|2009-10-23 04:30,23,577,577.75,577,577.75,51
20100301|2009-10-23 05:00,23,578,578,577.25,577.25,491
20100301|2009-10-23 06:00,23,577.5,577.5,577.5,577.5,6
20100301|2009-10-23 06:30,23,577.75,580,577.75,579.75,654
20100301|2009-10-23 07:00,23,580,582,579.5,581.25,344
20100301|2009-10-23 09:30,23,580.5,590.25,578.5,589.75,3850
20100301|2009-10-23 10:00,23,589,593,582.5,584.75,1803
20100301|2009-10-23 10:30,23,584.5,585.75,575.5,581,621
20100301|2009-10-23 11:00,23,581.75,585,576.5,577.25,465
20100301|2009-10-23 11:30,23,577,580,577,579.25,476
20100301|2009-10-23 12:00,23,578.75,580.75,576.5,577,276
20100301|2009-10-23 12:30,23,577.5,579.25,575.75,576.25,512
20100301|2009-10-23 13:00,23,576.25,576.25,565.5,566.5,660
20100301|2009-10-25 18:00,26,561.75,568,561.75,567,23
20100301|2009-10-25 18:30,26,567,567,567,567,20
20100301|2009-10-25 19:00,26,567.75,568,567.75,568,2
20100301|2009-10-25 19:30,26,567.25,570.75,567.25,570.75,33
20100301|2009-10-25 20:00,26,573.25,573.5,573.25,573.5,32
20100301|2009-10-25 20:30,26,573.25,574.75,573,574.75,61
20100301|2009-10-25 21:00,26,574.5,575,574.25,575,33
20100301|2009-10-25 21:30,26,575,575,574.25,574.25,2
20100301|2009-10-25 22:00,26,574.25,574.5,573.75,574,16
20100301|2009-10-25 22:30,26,574,574,574,574,3
20100301|2009-10-25 23:30,26,574.5,574.5,574.5,574.5,1
20100301|2009-10-26 00:30,26,575,575,575,575,4
20100301|2009-10-26 01:00,26,576.75,577,576.75,577,5
20100301|2009-10-26 02:00,26,577.75,577.75,576.75,576.75,21
20100301|2009-10-26 02:30,26,576,576.75,574,574,7
20100301|2009-10-26 03:00,26,574.75,575,574.75,575,25
20100301|2009-10-26 04:00,26,570.25,570.25,570,570,47
20100301|2009-10-26 04:30,26,570,570,569.25,569.25,11
20100301|2009-10-26 05:00,26,568.75,568.75,568,568.75,3
20100301|2009-10-26 05:30,26,568.75,568.75,568.75,568.75,14
20100301|2009-10-26 06:00,26,569,570,568.75,570,11
20100301|2009-10-26 06:30,26,571,571.5,570.75,571,17
20100301|2009-10-26 07:00,26,570.5,572,570.25,572,54
20100301|2009-10-26 09:30,26,575,577,561,561,1229
20100301|2009-10-26 10:00,26,560.75,560.75,553.75,556,1276
20100301|2009-10-26 10:30,26,553.5,554.5,550,550,354
20100301|2009-10-26 11:00,26,552.5,552.5,547.25,548.5,243
20100301|2009-10-26 11:30,26,549.5,553,549,550,274
20100301|2009-10-26 12:00,26,551,551,546.75,549.25,135
20100301|2009-10-26 12:30,26,550,553.5,549.5,550.5,257
20100301|2009-10-26 13:00,26,551,551.75,545,546.5,378
20100301|2009-10-26 17:30,26,550,550,549.5,549.5,4
20100301|2009-10-26 18:00,27,545.75,545.75,539.75,541.75,35
20100301|2009-10-26 18:30,27,540,541.75,540,541.75,12
20100301|2009-10-26 19:30,27,543.75,543.75,543.5,543.5,2
20100301|2009-10-26 20:00,27,543.5,543.5,543.5,543.5,1
20100301|2009-10-26 20:30,27,543.25,543.5,542,542.75,10
20100301|2009-10-26 21:00,27,542.25,543.25,542.25,543.25,13
20100301|2009-10-26 21:30,27,543.75,544.5,543.75,544.5,3
20100301|2009-10-26 22:00,27,544.25,544.25,544.25,544.25,1
20100301|2009-10-26 22:30,27,544,544,544,544,1
20100301|2009-10-26 23:00,27,546,546,546,546,1
20100301|2009-10-26 23:30,27,545.25,545.5,545.25,545.25,41
20100301|2009-10-27 00:00,27,546,546.25,546,546.25,10
20100301|2009-10-27 00:30,27,546.75,546.75,546.75,546.75,10
20100301|2009-10-27 01:00,27,546.75,547,546.75,547,30
20100301|2009-10-27 01:30,27,547,547,546.75,546.75,22
20100301|2009-10-27 02:30,27,546.5,546.75,546.5,546.75,33
20100301|2009-10-27 03:00,27,546.75,546.75,546.75,546.75,13
20100301|2009-10-27 03:30,27,546.25,546.25,546.25,546.25,1
20100301|2009-10-27 04:00,27,543.5,543.5,543.5,543.5,35
20100301|2009-10-27 04:30,27,543,543,543,543,1
20100301|2009-10-27 05:00,27,543.25,543.25,542.75,542.75,106
20100301|2009-10-27 05:30,27,543,543.25,543,543.25,100
20100301|2009-10-27 06:00,27,542.25,542.25,542.25,542.25,13
20100301|2009-10-27 06:30,27,541.75,541.75,541.25,541.75,27
20100301|2009-10-27 07:00,27,542,542,542,542,16
20100301|2009-10-27 09:30,27,543,545.5,536.5,539.5,776
20100301|2009-10-27 10:00,27,540,540,531,535.5,799
20100301|2009-10-27 10:30,27,535,538.75,535,535.5,288
20100301|2009-10-27 11:00,27,536,536,532,532,304
20100301|2009-10-27 11:30,27,532.75,533,528,529,763
20100301|2009-10-27 12:00,27,529.25,529.5,526,526.25,536
20100301|2009-10-27 12:30,27,526,527,523.5,526.5,665
20100301|2009-10-27 13:00,27,526.25,526.25,521.5,521.75,405
20100301|2009-10-27 18:00,28,522.25,525.25,522,524.75,29
20100301|2009-10-27 18:30,28,524.75,526.25,524.25,526.25,27
20100301|2009-10-27 19:00,28,526,526,526,526,1
20100301|2009-10-27 20:00,28,524,525,524,525,3
20100301|2009-10-27 20:30,28,525,525,524.75,524.75,8
20100301|2009-10-27 21:00,28,526.25,526.25,526,526,8
20100301|2009-10-27 21:30,28,525.75,525.75,525.75,525.75,1
20100301|2009-10-27 22:00,28,525.5,525.5,525.5,525.5,1
20100301|2009-10-27 22:30,28,524,524,524,524,1
20100301|2009-10-27 23:00,28,523.25,523.25,523,523,4
20100301|2009-10-27 23:30,28,523,523,523,523,1
20100301|2009-10-28 00:00,28,522.5,522.5,521.5,521.75,73
20100301|2009-10-28 01:30,28,521.75,521.75,521.75,521.75,4
20100301|2009-10-28 02:00,28,523,523,523,523,20
20100301|2009-10-28 02:30,28,524.75,524.75,524.75,524.75,10
20100301|2009-10-28 03:00,28,524.75,525,520.75,520.75,68
20100301|2009-10-28 03:30,28,521,521,520,520,23
20100301|2009-10-28 04:00,28,516.5,516.5,516.25,516.25,3
20100301|2009-10-28 04:30,28,516.25,516.25,516.25,516.25,7
20100301|2009-10-28 05:00,28,515,515.25,515,515.25,25
20100301|2009-10-28 05:30,28,514.5,514.5,510.25,510.25,21
20100301|2009-10-28 06:00,28,513,513.25,513,513.25,28
20100301|2009-10-28 06:30,28,512.25,512.25,512,512,14
20100301|2009-10-28 07:00,28,512,512.25,511.75,512,39
20100301|2009-10-28 09:30,28,514.75,522.75,512.75,522.5,2024
20100301|2009-10-28 10:00,28,522.75,527.5,521.75,524.5,1356
20100301|2009-10-28 10:30,28,526,526.25,521.5,522,605
20100301|2009-10-28 11:00,28,522.25,522.25,514.5,516,779
20100301|2009-10-28 11:30,28,516,516.75,514,514.75,699
20100301|2009-10-28 12:00,28,515.25,519.25,515.25,516.25,389
20100301|2009-10-28 12:30,28,516.5,517,513.75,515,682
20100301|2009-10-28 13:00,28,515.5,516,512.25,512.75,292
20100301|2009-10-28 18:00,29,514.25,515.5,514.25,515.25,16
20100301|2009-10-28 18:30,29,515,515,515,515,2
20100301|2009-10-28 19:00,29,513.75,513.75,513.75,513.75,4
20100301|2009-10-28 19:30,29,513.5,513.75,513.5,513.75,7
20100301|2009-10-28 20:30,29,515.25,515.25,514.75,514.75,3
20100301|2009-10-28 21:00,29,514.75,514.75,514.75,514.75,2
20100301|2009-10-28 22:30,29,515,515,515,515,1
20100301|2009-10-28 23:00,29,514.5,514.5,514.5,514.5,31
20100301|2009-10-29 00:00,29,515.75,515.75,515.75,515.75,1
20100301|2009-10-29 03:00,29,516.5,516.5,516.5,516.5,2
20100301|2009-10-29 04:00,29,516.5,517,516.25,517,11
20100301|2009-10-29 04:30,29,517,517,516.75,517,7
20100301|2009-10-29 05:00,29,516.5,516.5,516.5,516.5,23
20100301|2009-10-29 05:30,29,516.5,516.75,516.5,516.75,29
20100301|2009-10-29 06:00,29,516.75,516.75,516.5,516.5,45
20100301|2009-10-29 06:30,29,517.25,517.25,516.5,516.5,72
20100301|2009-10-29 07:00,29,516.5,516.5,516.25,516.5,37
20100301|2009-10-29 09:30,29,520,526,518.75,525.75,770
20100301|2009-10-29 10:00,29,526,526.5,523.5,526.5,361
20100301|2009-10-29 10:30,29,526,527.5,524.5,527,333
20100301|2009-10-29 11:00,29,525.75,529.25,524.25,529,521
20100301|2009-10-29 11:30,29,529,530.5,526.75,526.75,436
20100301|2009-10-29 12:00,29,526.75,529.75,526,529.5,154
20100301|2009-10-29 12:30,29,529.5,529.5,527,527.5,127
20100301|2009-10-29 13:00,29,527.25,528.75,521.5,523.75,347
20100301|2009-10-29 18:00,30,526.75,528.25,526.75,527.75,9
20100301|2009-10-29 18:30,30,527.5,527.5,527.5,527.5,1
20100301|2009-10-29 20:30,30,524.25,524.5,524.25,524.25,14
20100301|2009-10-29 21:30,30,523,523.25,523,523.25,9
20100301|2009-10-29 22:00,30,523,523,523,523,1
20100301|2009-10-29 22:30,30,522,522,522,522,1
20100301|2009-10-29 23:00,30,522.75,522.75,522.75,522.75,3
20100301|2009-10-29 23:30,30,521.5,521.5,521,521,11
20100301|2009-10-30 01:00,30,525,525,525,525,2
20100301|2009-10-30 03:00,30,525,525,525,525,6
20100301|2009-10-30 03:30,30,524,524,524,524,1
20100301|2009-10-30 04:00,30,524,525,524,525,12
20100301|2009-10-30 05:00,30,525.25,525.25,525.25,525.25,1
20100301|2009-10-30 05:30,30,525.25,525.5,525.25,525.25,32
20100301|2009-10-30 06:00,30,525.25,525.25,525.25,525.25,1
20100301|2009-10-30 06:30,30,524.5,524.5,521.5,521.75,7
20100301|2009-10-30 07:00,30,520.25,521.25,520.25,520.25,8
20100301|2009-10-30 09:30,30,518.25,520,512.75,519,449
20100301|2009-10-30 10:00,30,518.75,519,516.5,517.25,326
20100301|2009-10-30 10:30,30,517,517,513.5,513.5,488
20100301|2009-10-30 11:00,30,514,517.25,514,516,337
20100301|2009-10-30 11:30,30,516.25,516.75,511.25,511.5,324
20100301|2009-10-30 12:00,30,511.5,513.75,508.5,513.75,677
20100301|2009-10-30 12:30,30,514.25,515.25,510,515.25,372
20100301|2009-10-30 13:00,30,515.25,516,508,513.75,1172
20100301|2009-11-01 18:00,2,511,511,507.5,508,22
20100301|2009-11-01 18:30,2,508.75,509.5,508.75,509.5,10
20100301|2009-11-01 19:00,2,508,509,508,509,11
20100301|2009-11-01 19:30,2,509.25,509.5,509,509.5,9
20100301|2009-11-01 20:00,2,509.5,509.5,508.5,508.75,10
20100301|2009-11-01 20:30,2,509,511.5,509,511.5,5
20100301|2009-11-01 21:00,2,511.75,512.5,511.75,512.5,5
20100301|2009-11-01 22:00,2,513,513,513,513,1
20100301|2009-11-01 22:30,2,513.75,513.75,513.75,513.75,3
20100301|2009-11-02 00:30,2,514,514,514,514,1
20100301|2009-11-02 01:00,2,511.75,512,511.75,512,6
20100301|2009-11-02 01:30,2,512,512.5,512,512.5,11
20100301|2009-11-02 02:00,2,513,514,513,514,6
20100301|2009-11-02 02:30,2,513,515,513,514.5,16
20100301|2009-11-02 03:00,2,514,514.25,514,514.25,2
20100301|2009-11-02 03:30,2,514.25,514.5,514.25,514.5,3
20100301|2009-11-02 04:00,2,515.25,515.25,515.25,515.25,2
20100301|2009-11-02 05:00,2,514,514,514,514,36
20100301|2009-11-02 05:30,2,514.25,514.25,513,513,22
20100301|2009-11-02 06:00,2,513.5,513.5,513.5,513.5,1
20100301|2009-11-02 06:30,2,512,512,510.75,510.75,12
20100301|2009-11-02 07:00,2,511.5,512.75,511,512.25,29
20100301|2009-11-02 09:30,2,514.5,525.5,514.5,518.75,1072
20100301|2009-11-02 10:00,2,518.5,522.5,515,521.25,406
20100301|2009-11-02 10:30,2,520.75,523.25,520.25,522.75,178
20100301|2009-11-02 11:00,2,522.5,523.25,521,521,192
20100301|2009-11-02 11:30,2,520.75,520.75,516.25,516.5,191
20100301|2009-11-02 12:00,2,516,520.25,516,518,389
20100301|2009-11-02 12:30,2,518,522,517.75,520.75,499
20100301|2009-11-02 13:00,2,520.75,538,520.75,534.75,2404
20100301|2009-11-02 18:00,3,535,535,533.25,533.5,5
20100301|2009-11-02 18:30,3,534.5,535.75,534.5,535,4
20100301|2009-11-02 19:00,3,533.25,533.25,533,533,19
20100301|2009-11-02 19:30,3,533.75,535.5,533.25,535.5,17
20100301|2009-11-02 20:00,3,536,536,535,535,7
20100301|2009-11-02 20:30,3,534.75,534.75,533.25,533.75,8
20100301|2009-11-02 21:00,3,533.75,534,533.75,534,10
20100301|2009-11-02 21:30,3,534.25,534.25,534.25,534.25,1
20100301|2009-11-02 22:00,3,534.25,534.25,534.25,534.25,3
20100301|2009-11-02 22:30,3,533.75,533.75,533,533,2
20100301|2009-11-02 23:00,3,534,534,534,534,1
20100301|2009-11-02 23:30,3,533,533,533,533,1
20100301|2009-11-03 00:00,3,534.25,534.25,534.25,534.25,1
20100301|2009-11-03 00:30,3,533.75,533.75,533.75,533.75,2
20100301|2009-11-03 01:00,3,533,533,533,533,42
20100301|2009-11-03 01:30,3,532.5,532.5,532,532,7
20100301|2009-11-03 02:00,3,531.75,532,527.75,527.75,39
20100301|2009-11-03 02:30,3,528.75,528.75,527.25,527.25,15
20100301|2009-11-03 03:00,3,528,528,528,528,12
20100301|2009-11-03 03:30,3,528,528,528,528,90
20100301|2009-11-03 04:00,3,527,527,525,525,9
20100301|2009-11-03 04:30,3,529.25,531,529.25,530,4
20100301|2009-11-03 05:00,3,527.75,527.75,525.25,525.5,9
20100301|2009-11-03 06:00,3,528.25,528.25,528.25,528.25,1
20100301|2009-11-03 06:30,3,528.75,528.75,528.75,528.75,2
20100301|2009-11-03 07:00,3,528.5,528.5,528.5,528.5,1
20100301|2009-11-03 09:30,3,525.75,539.5,525.25,529.75,1340
20100301|2009-11-03 10:00,3,529.75,538,529.75,531.75,546
20100301|2009-11-03 10:30,3,532,532.5,530.25,532.5,375
20100301|2009-11-03 11:00,3,532.25,537,532,533.5,323
20100301|2009-11-03 11:30,3,534.5,540.25,534.5,535,734
20100301|2009-11-03 12:00,3,535,536,532.25,535.75,256
20100301|2009-11-03 12:30,3,535.75,538,535.5,536.75,131
20100301|2009-11-03 13:00,3,537.25,539.5,533.5,537.5,506
20100301|2009-11-03 18:00,4,535.75,538,535.75,538,11
20100301|2009-11-03 18:30,4,536.5,537.5,536.5,537.5,2
20100301|2009-11-03 19:00,4,538,538,537.25,537.25,4
20100301|2009-11-03 19:30,4,537.5,537.5,537.5,537.5,1
20100301|2009-11-03 20:00,4,538.75,538.75,538.75,538.75,10
20100301|2009-11-03 20:30,4,537.25,537.25,536.5,536.5,3
20100301|2009-11-03 21:30,4,537.75,537.75,537.75,537.75,1
20100301|2009-11-03 22:00,4,538,538,538,538,1
20100301|2009-11-03 23:00,4,538.25,538.25,538.25,538.25,3
20100301|2009-11-03 23:30,4,538.75,538.75,538.75,538.75,7
20100301|2009-11-04 00:30,4,538.75,538.75,538.75,538.75,3
20100301|2009-11-04 01:00,4,539.5,541.75,539.5,541.5,7
20100301|2009-11-04 02:00,4,540,540.75,540,540.75,26
20100301|2009-11-04 02:30,4,541.5,542.75,541.25,542.75,62
20100301|2009-11-04 03:00,4,543.25,543.25,542.75,543.25,3
20100301|2009-11-04 03:30,4,542.25,542.25,542.25,542.25,1
20100301|2009-11-04 04:00,4,543.5,545,543.5,544,84
20100301|2009-11-04 04:30,4,542.75,542.75,542.75,542.75,20
20100301|2009-11-04 05:00,4,543.5,543.5,543.5,543.5,7
20100301|2009-11-04 05:30,4,543.5,544,543.5,544,28
20100301|2009-11-04 06:00,4,546.75,546.75,546.75,546.75,2
20100301|2009-11-04 06:30,4,546.5,547,545.5,545.5,44
20100301|2009-11-04 07:00,4,546.25,546.25,545,545,6
20100301|2009-11-04 09:30,4,543,548,531,535,1070
20100301|2009-11-04 10:00,4,535,537.25,525,530.25,1097
20100301|2009-11-04 10:30,4,531,535.25,531,533,235
20100301|2009-11-04 11:00,4,533.25,541,532.5,539.5,450
20100301|2009-11-04 11:30,4,540,540.75,537,538,374
20100301|2009-11-04 12:00,4,537.5,539.75,532.75,535.25,347
20100301|2009-11-04 12:30,4,536.25,539.5,535.75,538,294
20100301|2009-11-04 13:00,4,538,542.5,535,541.75,479
20100301|2009-11-04 18:00,5,539.75,540.25,538.5,539.75,47
20100301|2009-11-04 18:30,5,539.5,539.5,539.25,539.25,5
20100301|2009-11-04 19:00,5,539,539.75,538.5,539.75,28
20100301|2009-11-04 19:30,5,537.75,537.75,537.75,537.75,11
20100301|2009-11-04 20:00,5,538.25,538.25,538.25,538.25,9
20100301|2009-11-04 20:30,5,539.75,539.75,539.75,539.75,2
20100301|2009-11-04 21:00,5,539,539,538.25,538.25,18
20100301|2009-11-04 22:30,5,538.75,539,538.75,539,2
20100301|2009-11-04 23:00,5,539,539,539,539,1
20100301|2009-11-05 00:00,5,538.75,538.75,538.75,538.75,1
20100301|2009-11-05 00:30,5,538,538,537.75,537.75,11
20100301|2009-11-05 01:00,5,537.5,537.5,537.5,537.5,1
20100301|2009-11-05 01:30,5,537.25,537.5,537.25,537.5,3
20100301|2009-11-05 02:30,5,537.25,539,537.25,539,31
20100301|2009-11-05 03:00,5,539,539,536.25,536.25,12
20100301|2009-11-05 03:30,5,536.5,536.5,536.5,536.5,3
20100301|2009-11-05 04:00,5,537.5,537.5,537.5,537.5,1
20100301|2009-11-05 04:30,5,536.25,536.25,536.25,536.25,4
20100301|2009-11-05 05:00,5,536.25,536.25,536.25,536.25,1
20100301|2009-11-05 06:00,5,536.25,536.5,536.25,536.5,4
20100301|2009-11-05 07:00,5,537.5,537.5,537.5,537.5,1
20100301|2009-11-05 09:30,5,538,538.25,532.25,532.75,788
20100301|2009-11-05 10:00,5,532.75,536,532.25,535.5,527
20100301|2009-11-05 10:30,5,535.25,539,535,536.5,477
20100301|2009-11-05 11:00,5,536.5,537,533.25,534.5,377
20100301|2009-11-05 11:30,5,534.5,536.25,532.25,532.25,378
20100301|2009-11-05 12:00,5,533.25,535.5,533.25,535,130
20100301|2009-11-05 12:30,5,536,536.5,533.75,534.75,245
20100301|2009-11-05 13:00,5,534.5,535.5,530.75,531.75,241
20100301|2009-11-05 18:00,6,531.75,531.75,528.75,528.75,28
20100301|2009-11-05 18:30,6,528.25,529.75,528.25,529.75,2
20100301|2009-11-05 19:00,6,529.75,529.75,529.75,529.75,29
20100301|2009-11-05 20:30,6,530.75,530.75,530.75,530.75,9
20100301|2009-11-05 21:00,6,532,532,532,532,1
20100301|2009-11-05 21:30,6,532,532,532,532,1
20100301|2009-11-05 22:30,6,531,531,531,531,1
20100301|2009-11-05 23:00,6,531.5,531.5,531.25,531.25,2
20100301|2009-11-05 23:30,6,532,532,531.5,531.5,6
20100301|2009-11-06 00:30,6,531.25,531.25,529.75,529.75,70
20100301|2009-11-06 01:00,6,531.25,531.25,531.25,531.25,5
20100301|2009-11-06 01:30,6,531.5,532,531.5,532,26
20100301|2009-11-06 02:00,6,531.75,532.5,531.5,532.5,77
20100301|2009-11-06 02:30,6,533,533.25,533,533.25,32
20100301|2009-11-06 03:00,6,533.25,533.25,530.75,531.75,20
20100301|2009-11-06 03:30,6,531.75,532.5,531,531,14
20100301|2009-11-06 04:00,6,531.5,531.5,531.5,531.5,2
20100301|2009-11-06 04:30,6,531.5,531.5,531.25,531.25,53
20100301|2009-11-06 05:00,6,532.75,532.75,532.75,532.75,40
20100301|2009-11-06 05:30,6,533.75,534.5,533.75,534.5,108
20100301|2009-11-06 06:00,6,535.25,535.25,535.25,535.25,13
20100301|2009-11-06 06:30,6,533.75,534,533.75,534,2
20100301|2009-11-06 09:30,6,531.75,531.75,525.5,528,859
20100301|2009-11-06 10:00,6,528.25,528.75,523,524.25,667
20100301|2009-11-06 10:30,6,524.5,526.5,524.5,526,218
20100301|2009-11-06 11:00,6,525.75,526,521,522.5,411
20100301|2009-11-06 11:30,6,523,523,521.5,521.5,358
20100301|2009-11-06 12:00,6,522,522,520.5,521,318
20100301|2009-11-06 12:30,6,520.75,522,517.75,518.25,428
20100301|2009-11-06 13:00,6,518.25,519.5,516.5,518,500
20100301|2009-11-08 18:00,9,517.25,519,517,519,56
20100301|2009-11-08 18:30,9,519.5,521,519.5,521,7
20100301|2009-11-08 19:00,9,522.75,522.75,519,519.5,41
20100301|2009-11-08 19:30,9,519.75,519.75,519,519,8
20100301|2009-11-08 20:00,9,519.25,519.25,519.25,519.25,9
20100301|2009-11-08 20:30,9,519.5,519.5,519.5,519.5,1
20100301|2009-11-08 21:00,9,520,520,520,520,1
20100301|2009-11-08 22:00,9,521.5,522.5,521,522,8
20100301|2009-11-08 23:00,9,522,522,522,522,24
20100301|2009-11-08 23:30,9,522.5,522.5,522.5,522.5,2
20100301|2009-11-09 00:00,9,523,523,522,522,14
20100301|2009-11-09 00:30,9,522,522,522,522,2
20100301|2009-11-09 01:30,9,522.25,523,522.25,523,28
20100301|2009-11-09 02:00,9,523.5,524.25,523.25,524.25,14
20100301|2009-11-09 02:30,9,523.75,526,523.25,526,103
20100301|2009-11-09 03:00,9,524.75,524.75,524,524,55
20100301|2009-11-09 03:30,9,523.5,524.5,523.5,524.5,5
20100301|2009-11-09 04:00,9,525,526,525,526,34
20100301|2009-11-09 04:30,9,525.5,525.75,525.5,525.75,7
20100301|2009-11-09 05:00,9,526.75,526.75,525.75,526.25,23
20100301|2009-11-09 05:30,9,526,526.25,525.5,525.5,36
20100301|2009-11-09 06:30,9,525.5,526.25,525.5,526,20
20100301|2009-11-09 07:00,9,525.5,526,525,525,18
20100301|2009-11-09 09:30,9,525.25,526,518.75,521.75,1100
20100301|2009-11-09 10:00,9,521.5,525,521.5,522.5,318
20100301|2009-11-09 10:30,9,522.5,524.5,521.5,524.5,235
20100301|2009-11-09 11:00,9,524.5,527.5,524.25,525.5,390
20100301|2009-11-09 11:30,9,526,529,525.5,529,113
20100301|2009-11-09 12:00,9,529,529,524.25,526.5,136
20100301|2009-11-09 12:30,9,526.25,535.5,526,535.5,530
20100301|2009-11-09 13:00,9,535,544,535,540,1448
20100301|2009-11-09 18:00,10,539.5,539.5,535.5,536.75,63
20100301|2009-11-09 18:30,10,537,537.75,536.5,537.75,10
20100301|2009-11-09 19:00,10,537,537,536.5,536.5,9
20100301|2009-11-09 19:30,10,535.25,535.25,535,535.25,8
20100301|2009-11-09 20:00,10,536.25,536.25,536.25,536.25,1
20100301|2009-11-09 20:30,10,537,537,537,537,1
20100301|2009-11-09 21:30,10,536.75,536.75,536.75,536.75,2
20100301|2009-11-09 22:00,10,535.5,535.5,535.5,535.5,1
20100301|2009-11-09 23:00,10,536,536,536,536,1
20100301|2009-11-09 23:30,10,535,535,535,535,4
20100301|2009-11-10 00:00,10,534.75,534.75,534.75,534.75,5
20100301|2009-11-10 00:30,10,534,534,533.5,533.5,22
20100301|2009-11-10 01:00,10,534,534,533.5,534,9
20100301|2009-11-10 01:30,10,533,533,532.75,532.75,24
20100301|2009-11-10 02:00,10,533.75,534.25,532.25,532.25,67
20100301|2009-11-10 03:00,10,532.75,532.75,532.75,532.75,1
20100301|2009-11-10 03:30,10,534.25,534.25,533.5,533.75,28
20100301|2009-11-10 04:00,10,533.75,534,533.75,534,16
20100301|2009-11-10 04:30,10,534,534.75,534,534.75,62
20100301|2009-11-10 05:00,10,534,534.5,534,534.5,98
20100301|2009-11-10 05:30,10,535,535.25,535,535.25,45
20100301|2009-11-10 06:00,10,534.25,534.75,534.25,534.75,3
20100301|2009-11-10 06:30,10,534.75,535.25,534.75,535.25,35
20100301|2009-11-10 07:00,10,536.5,537,535.25,535.5,75
20100301|2009-11-10 09:30,10,532,539.75,530.25,531.75,1865
20100301|2009-11-10 10:00,10,531.75,532.25,528,528.5,496
20100301|2009-11-10 10:30,10,529,531.75,527.75,528.75,349
20100301|2009-11-10 11:00,10,528.75,530,528.25,529.25,434
20100301|2009-11-10 11:30,10,529,533.75,528,533.75,235
20100301|2009-11-10 12:00,10,533.5,541.5,533.5,535.75,412
20100301|2009-11-10 12:30,10,536.25,546,536.25,546,443
20100301|2009-11-10 13:00,10,546.5,546.75,541,541.25,368
20100301|2009-11-10 18:00,11,542.5,542.5,539.25,539.25,32
20100301|2009-11-10 18:30,11,541.75,541.75,541.75,541.75,7
20100301|2009-11-10 19:00,11,541.25,541.5,541.25,541.5,3
20100301|2009-11-10 19:30,11,541.25,542.5,541.25,542.5,14
20100301|2009-11-10 20:00,11,542.5,542.5,540.5,540.5,6
20100301|2009-11-10 21:00,11,542,542.25,541.75,541.75,14
20100301|2009-11-10 21:30,11,541.5,542.25,541.5,542.25,9
20100301|2009-11-11 00:00,11,540.5,540.5,540.5,540.5,5
20100301|2009-11-11 01:00,11,540.5,540.5,540,540,2
20100301|2009-11-11 01:30,11,540.75,541,540,540,7
20100301|2009-11-11 02:00,11,541.25,542.5,540.75,542,50
20100301|2009-11-11 02:30,11,542.25,542.5,542.25,542.5,10
20100301|2009-11-11 03:00,11,544,544,543.25,543.25,4
20100301|2009-11-11 03:30,11,544,544.5,544,544.25,8
20100301|2009-11-11 04:00,11,544.5,546.5,544.5,546.5,10
20100301|2009-11-11 04:30,11,547,552,547,549,177
20100301|2009-11-11 05:00,11,550,550.25,549,549,17
20100301|2009-11-11 05:30,11,550,550,550,550,10
20100301|2009-11-11 06:00,11,549.75,550,549,549,30
20100301|2009-11-11 06:30,11,549,549,549,549,2
20100301|2009-11-11 07:00,11,549.75,550,549,549,43
20100301|2009-11-11 09:30,11,551,558.75,546,551.25,1233
20100301|2009-11-11 10:00,11,551.25,552.5,547.25,549.75,796
20100301|2009-11-11 10:30,11,549.75,552.75,547.5,549.75,438
20100301|2009-11-11 11:00,11,549.5,552.25,548.5,549.25,1225
20100301|2009-11-11 11:30,11,549,556,549,555,675
20100301|2009-11-11 12:00,11,554.5,559.75,554.25,558.75,840
20100301|2009-11-11 12:30,11,558.25,559.75,553.5,557.5,1217
20100301|2009-11-11 13:00,11,557.25,560,549.25,550.25,865
20100301|2009-11-11 18:00,12,550,552,549.25,550.25,77
20100301|2009-11-11 18:30,12,551,551.25,549.75,550.5,19
20100301|2009-11-11 19:00,12,549.75,551,549.75,551,8
20100301|2009-11-11 19:30,12,551.5,552,551.5,552,4
20100301|2009-11-11 20:00,12,552,552.5,552,552,3
20100301|2009-11-11 20:30,12,551.5,551.5,551,551,6
20100301|2009-11-11 21:00,12,551,551.5,551,551.5,3
20100301|2009-11-11 21:30,12,552,552,551.25,551.25,7
20100301|2009-11-11 22:30,12,550.75,551.25,550.75,551.25,2
20100301|2009-11-11 23:30,12,551.75,551.75,551.75,551.75,1
20100301|2009-11-12 00:30,12,552,552,552,552,2
20100301|2009-11-12 01:00,12,552,552,551.5,552,11
20100301|2009-11-12 01:30,12,552.25,552.5,549.75,550.5,28
20100301|2009-11-12 02:00,12,549.25,550.5,547.25,549.25,39
20100301|2009-11-12 02:30,12,549,549,549,549,101
20100301|2009-11-12 03:00,12,549,549.5,547,547,56
20100301|2009-11-12 03:30,12,547,548,546.5,547.75,30
20100301|2009-11-12 04:00,12,545.75,547,545,547,56
20100301|2009-11-12 04:30,12,546.25,547.25,546.25,547,9
20100301|2009-11-12 05:00,12,548,548,547,547.75,29
20100301|2009-11-12 05:30,12,547,547,546.5,547,66
20100301|2009-11-12 06:00,12,547.25,547.25,545.5,545.5,23
20100301|2009-11-12 06:30,12,545,547.25,544,544.25,88
20100301|2009-11-12 07:00,12,544.25,545,544.25,544.75,5
20100301|2009-11-12 09:30,12,542.5,552.25,542.25,548.5,1418
20100301|2009-11-12 10:00,12,548.25,555.5,545,553.75,925
20100301|2009-11-12 10:30,12,553.75,560,553.25,556.75,1108
20100301|2009-11-12 11:00,12,556.75,561.75,555.75,557.5,864
20100301|2009-11-12 11:30,12,558,558,555.5,556.5,583
20100301|2009-11-12 12:00,12,556,556,552.5,553.5,525
20100301|2009-11-12 12:30,12,553.75,556.5,550.75,556.5,271
20100301|2009-11-12 13:00,12,556.25,556.5,550.75,551.25,409
20100301|2009-11-12 18:00,13,551,551.25,548.5,550.5,26
20100301|2009-11-12 18:30,13,550,550,549,549.5,29
20100301|2009-11-12 19:00,13,548.75,548.75,548.5,548.5,3
20100301|2009-11-12 19:30,13,549,549.75,549,549.75,11
20100301|2009-11-12 20:00,13,549.25,550.25,549,550.25,6
20100301|2009-11-12 20:30,13,550,550,549.75,549.75,4
20100301|2009-11-12 21:00,13,550,550.5,550,550.5,8
20100301|2009-11-12 21:30,13,550,550,550,550,5
20100301|2009-11-12 22:30,13,550,550,550,550,2
20100301|2009-11-12 23:00,13,549.25,549.75,549.25,549.75,6
20100301|2009-11-12 23:30,13,549.75,549.75,549.75,549.75,1
20100301|2009-11-13 00:00,13,549.5,549.5,549,549,6
20100301|2009-11-13 00:30,13,549.5,549.5,549.5,549.5,2
20100301|2009-11-13 01:00,13,549.5,549.5,548.25,548.25,34
20100301|2009-11-13 02:00,13,549,549.5,549,549.5,14
20100301|2009-11-13 02:30,13,549,550,549,550,29
20100301|2009-11-13 03:00,13,550.25,552,550.25,552,31
20100301|2009-11-13 03:30,13,551.75,552,549.75,550.75,107
20100301|2009-11-13 04:00,13,550.75,550.75,549.75,549.75,77
20100301|2009-11-13 04:30,13,550,550.75,550,550.75,37
20100301|2009-11-13 05:00,13,550.75,552.25,550.5,551.75,43
20100301|2009-11-13 05:30,13,550.5,551.5,550.5,551.5,28
20100301|2009-11-13 06:00,13,551.5,551.5,551.5,551.5,2
20100301|2009-11-13 06:30,13,550.5,551,550.25,550.5,20
20100301|2009-11-13 07:00,13,550.25,550.25,549,549,24
20100301|2009-11-13 09:30,13,551,559.5,549.5,558.75,1773
20100301|2009-11-13 10:00,13,558.25,560.25,557.5,557.75,620
20100301|2009-11-13 10:30,13,557.5,560.5,556,558,439
20100301|2009-11-13 11:00,13,557.75,559,555.25,559,266
20100301|2009-11-13 11:30,13,558.75,559.25,556.75,558,179
20100301|2009-11-13 12:00,13,556.5,557.25,556,556.5,155
20100301|2009-11-13 12:30,13,556,557.25,553.25,557.25,321
20100301|2009-11-13 13:00,13,557.5,561,556.75,560.75,939
20100301|2009-11-15 18:00,16,563.5,565,562.25,563.75,158
20100301|2009-11-15 18:30,16,563.5,564,562,563.25,10
20100301|2009-11-15 19:00,16,564.5,564.75,564.25,564.25,9
20100301|2009-11-15 19:30,16,564.25,565,564.25,565,23
20100301|2009-11-15 20:00,16,565.25,565.25,564.5,564.5,37
20100301|2009-11-15 20:30,16,565.25,565.25,564.5,564.5,5
20100301|2009-11-15 21:00,16,564.75,565.5,564.5,565.5,14
20100301|2009-11-15 21:30,16,565.25,568,565.25,568,25
20100301|2009-11-15 22:00,16,567.5,567.5,566.5,567,12
20100301|2009-11-15 22:30,16,566.75,566.75,566.75,566.75,6
20100301|2009-11-15 23:00,16,566.5,566.5,565.75,566,6
20100301|2009-11-15 23:30,16,565.75,565.75,564.5,565.75,9
20100301|2009-11-16 00:00,16,565,565,564.25,564.25,8
20100301|2009-11-16 01:00,16,564.5,564.5,564.5,564.5,4
20100301|2009-11-16 01:30,16,564.5,565.25,563,563.25,42
20100301|2009-11-16 02:00,16,563.5,563.5,562.5,563.25,31
20100301|2009-11-16 02:30,16,563.25,564.25,563.25,564,78
20100301|2009-11-16 03:00,16,563.25,564.75,563,564.75,16
20100301|2009-11-16 03:30,16,564.75,566.25,564.75,566.25,7
20100301|2009-11-16 04:00,16,565.5,566,565.5,565.5,48
20100301|2009-11-16 04:30,16,565.5,566.25,565.25,565.25,77
20100301|2009-11-16 05:00,16,566,566,564.75,564.75,21
20100301|2009-11-16 05:30,16,565.25,565.25,565.25,565.25,3
20100301|2009-11-16 06:00,16,566.25,566.75,566.25,566.75,69
20100301|2009-11-16 06:30,16,566.75,567.75,566.25,567.5,49
20100301|2009-11-16 07:00,16,567.75,567.75,567.5,567.5,8
20100301|2009-11-16 09:30,16,570,579.5,568.5,577.75,3357
20100301|2009-11-16 10:00,16,578,578.5,573.5,576,1407
20100301|2009-11-16 10:30,16,576,577.75,575.75,576.25,915
20100301|2009-11-16 11:00,16,576.5,580.5,572,575.75,1759
20100301|2009-11-16 11:30,16,576,580.25,575.25,579.75,1182
20100301|2009-11-16 12:00,16,580,583.25,578.75,581,1011
20100301|2009-11-16 12:30,16,580.5,583,580.25,582.75,608
20100301|2009-11-16 13:00,16,582.25,585.5,579,584.5,2527
20100301|2009-11-16 18:00,17,583.5,583.75,582.25,582.5,278
20100301|2009-11-16 18:30,17,582,583,582,583,6
20100301|2009-11-16 19:00,17,581.75,582,581.75,582,12
20100301|2009-11-16 19:30,17,582,582.75,582,582.5,10
20100301|2009-11-16 20:00,17,582.75,583.25,582,582,17
20100301|2009-11-16 20:30,17,582.5,582.5,582,582,3
20100301|2009-11-16 21:00,17,582.25,582.25,581.75,582,13
20100301|2009-11-16 22:00,17,582,582,582,582,1
20100301|2009-11-16 22:30,17,582,582,582,582,10
20100301|2009-11-16 23:00,17,582.25,582.25,581,581,46
20100301|2009-11-16 23:30,17,581,581,580.25,580.25,43
20100301|2009-11-17 00:00,17,580.25,580.25,578.25,579,68
20100301|2009-11-17 00:30,17,579.5,579.5,579.5,579.5,4
20100301|2009-11-17 01:00,17,579.5,579.5,579.25,579.25,17
20100301|2009-11-17 01:30,17,579,579,579,579,7
20100301|2009-11-17 02:00,17,579.5,580,579.25,579.25,29
20100301|2009-11-17 02:30,17,580,580.25,578.75,579.25,46
20100301|2009-11-17 03:00,17,579,579,578.25,578.25,42
20100301|2009-11-17 03:30,17,578.25,578.25,577.25,578.25,86
20100301|2009-11-17 04:00,17,577.5,578.5,577.5,578.25,51
20100301|2009-11-17 04:30,17,578,578,577.5,577.5,18
20100301|2009-11-17 05:00,17,578,578.5,577.75,578.5,22
20100301|2009-11-17 05:30,17,578.25,578.25,578,578.25,13
20100301|2009-11-17 06:00,17,579,579,577.25,578,149
20100301|2009-11-17 06:30,17,578,578.25,577.25,578.25,79
20100301|2009-11-17 07:00,17,578,578.5,577.25,577.75,26
20100301|2009-11-17 09:30,17,579.5,584,577,582,3779
20100301|2009-11-17 10:00,17,582.25,589,581,586.75,1699
20100301|2009-11-17 10:30,17,586.5,589,584.75,587,1028
20100301|2009-11-17 11:00,17,587.5,591.5,586.75,591.25,1250
20100301|2009-11-17 11:30,17,591.25,593,586.25,586.5,1452
20100301|2009-11-17 12:00,17,586,587,583.25,584.75,1018
20100301|2009-11-17 12:30,17,584.5,594,582.75,593,2200
20100301|2009-11-17 13:00,17,593,597,592.25,596,2823
20100301|2009-11-17 18:00,18,595.25,595.25,592,593.5,75
20100301|2009-11-17 18:30,18,593.5,594.25,593.5,593.5,14
20100301|2009-11-17 19:00,18,593.75,593.75,593.25,593.25,45
20100301|2009-11-17 19:30,18,593.25,593.25,593.25,593.25,49
20100301|2009-11-17 20:00,18,593.5,593.75,593.5,593.75,3
20100301|2009-11-17 20:30,18,594,594,592.25,592.25,14
20100301|2009-11-17 21:00,18,592.25,592.75,592.25,592.75,15
20100301|2009-11-17 21:30,18,593,593,591.25,591.25,58
20100301|2009-11-17 22:00,18,591.25,591.25,590.25,590.25,38
20100301|2009-11-17 22:30,18,590,590,588.75,589.5,28
20100301|2009-11-17 23:00,18,589.75,590,589.25,590,37
20100301|2009-11-17 23:30,18,589.75,590.5,589.75,590.5,41
20100301|2009-11-18 00:00,18,590.25,590.25,590,590.25,44
20100301|2009-11-18 00:30,18,590,590.25,590,590.25,18
20100301|2009-11-18 01:00,18,590.25,591.25,590,590,197
20100301|2009-11-18 01:30,18,590,590.25,590,590,25
20100301|2009-11-18 02:00,18,589.75,590.75,589.75,590.75,114
20100301|2009-11-18 02:30,18,590.75,592.5,590.75,592.25,157
20100301|2009-11-18 03:00,18,592.5,593.5,591.75,592.25,88
20100301|2009-11-18 03:30,18,592.25,594.5,592.25,593.25,185
20100301|2009-11-18 04:00,18,593,594,593,593.25,18
20100301|2009-11-18 04:30,18,593.5,594.75,592.75,594.75,72
20100301|2009-11-18 05:00,18,593.75,595.75,593,595.75,124
20100301|2009-11-18 05:30,18,595.5,598,595.5,598,112
20100301|2009-11-18 06:00,18,598,598.25,596.75,598,42
20100301|2009-11-18 06:30,18,597.75,599.25,597.75,598.75,188
20100301|2009-11-18 07:00,18,598.5,599.75,598.5,599.5,219
20100301|2009-11-18 09:30,18,600,604.75,596.5,598,6567
20100301|2009-11-18 10:00,18,598,599.5,595,596.5,2180
20100301|2009-11-18 10:30,18,596.25,599.25,595.75,599.25,837
20100301|2009-11-18 11:00,18,599.25,599.25,595.5,595.75,1372
20100301|2009-11-18 11:30,18,595.75,596.5,588.75,589.5,2958
20100301|2009-11-18 12:00,18,589.75,594.5,587.25,592.25,2300
20100301|2009-11-18 12:30,18,592.25,599,592,595.5,1175
20100301|2009-11-18 13:00,18,595.75,595.75,586.75,587,2083
20100301|2009-11-18 18:00,19,588.25,588.25,582.75,584,269
20100301|2009-11-18 18:30,19,584,584.75,583.5,584.25,51
20100301|2009-11-18 19:00,19,585,585,583.5,584.25,46
20100301|2009-11-18 19:30,19,584,584.25,583.75,584.25,26
20100301|2009-11-18 20:00,19,584.75,585,583.5,583.5,11
20100301|2009-11-18 20:30,19,584,584.75,584,584,9
20100301|2009-11-18 21:00,19,584.25,584.75,584,584.75,8
20100301|2009-11-18 21:30,19,584.25,585,584,584.5,9
20100301|2009-11-18 22:00,19,584.25,584.25,583.75,583.75,13
20100301|2009-11-18 22:30,19,584.5,584.5,583.5,583.75,27
20100301|2009-11-18 23:00,19,583.75,584,583.5,583.75,23
20100301|2009-11-18 23:30,19,583.5,583.75,583.25,583.25,6
20100301|2009-11-19 00:00,19,583.5,584.25,583.5,584.25,24
20100301|2009-11-19 00:30,19,584.25,584.25,583,583,31
20100301|2009-11-19 01:00,19,582.75,584,582,583.5,31
20100301|2009-11-19 01:30,19,583.25,583.25,582,582,39
20100301|2009-11-19 02:00,19,582,582.5,580,581,147
20100301|2009-11-19 02:30,19,581,581.25,580,580,113
20100301|2009-11-19 03:00,19,580.25,580.25,579,579,27
20100301|2009-11-19 03:30,19,579,579.75,577.75,578.5,80
20100301|2009-11-19 04:00,19,579,579.25,578.25,579.25,50
20100301|2009-11-19 04:30,19,579.5,579.5,578.75,578.75,218
20100301|2009-11-19 05:00,19,578.75,578.75,577.75,577.75,133
20100301|2009-11-19 05:30,19,578,578,567.5,574.5,387
20100301|2009-11-19 06:00,19,573.5,574,571.75,573,68
20100301|2009-11-19 06:30,19,573.25,574.75,572.5,574.5,109
20100301|2009-11-19 07:00,19,574.5,575.75,574.25,575.75,69
20100301|2009-11-19 09:30,19,585.25,585.25,572.75,575,7102
20100301|2009-11-19 10:00,19,575,579.75,575,578,1083
20100301|2009-11-19 10:30,19,578,587.75,577.25,586,1507
20100301|2009-11-19 11:00,19,586,589,581,587.75,1453
20100301|2009-11-19 11:30,19,588.25,592.75,587.5,588.75,1297
20100301|2009-11-19 12:00,19,588.5,588.5,581.5,582.5,1101
20100301|2009-11-19 12:30,19,582.5,586,582.25,586,791
20100301|2009-11-19 13:00,19,585.75,587.75,583.5,583.5,1108
20100301|2009-11-19 18:00,20,584,588,584,587.25,155
20100301|2009-11-19 18:30,20,587,588,587,587.75,7
20100301|2009-11-19 19:00,20,587.25,587.25,586,586.25,7
20100301|2009-11-19 19:30,20,586.5,588.5,586.5,588.25,30
20100301|2009-11-19 20:00,20,588.25,588.5,587,587,11
20100301|2009-11-19 20:30,20,587.75,588.5,587.5,588.25,71
20100301|2009-11-19 21:00,20,588.75,589.5,588.25,589.5,16
20100301|2009-11-19 21:30,20,589,589.25,589,589,9
20100301|2009-11-19 22:00,20,589.5,593.25,589.5,592,133
20100301|2009-11-19 22:30,20,592,593.75,592,592.25,102
20100301|2009-11-19 23:00,20,592.5,592.75,591.75,591.75,29
20100301|2009-11-19 23:30,20,593,593.25,591.75,591.75,7
20100301|2009-11-20 00:00,20,591.75,593.25,591.75,593.25,15
20100301|2009-11-20 00:30,20,592,592,589.25,589.25,18
20100301|2009-11-20 01:00,20,589.25,590,589.25,589.5,28
20100301|2009-11-20 01:30,20,589.25,589.5,585.5,585.5,309
20100301|2009-11-20 02:00,20,587.5,587.5,583.75,584.5,146
20100301|2009-11-20 02:30,20,586,586.5,585.5,586.5,7
20100301|2009-11-20 03:00,20,585.5,587,585.5,586.75,6
20100301|2009-11-20 03:30,20,587,588.25,587,587.75,32
20100301|2009-11-20 04:00,20,587,587,582.5,582.5,89
20100301|2009-11-20 04:30,20,583.25,584.5,582.75,583.25,50
20100301|2009-11-20 05:00,20,583.25,583.25,581.5,582.75,90
20100301|2009-11-20 05:30,20,582.75,582.75,580.25,580.25,83
20100301|2009-11-20 06:00,20,580.25,580.5,574.5,575,453
20100301|2009-11-20 06:30,20,576,577,575,576.75,72
20100301|2009-11-20 07:00,20,577,578.25,576.75,578,17
20100301|2009-11-20 09:30,20,580.5,582.25,575.25,577.25,2588
20100301|2009-11-20 10:00,20,577,581,576,576.25,1093
20100301|2009-11-20 10:30,20,576.25,581.25,576,579.5,546
20100301|2009-11-20 11:00,20,580.25,581.25,577.25,579.5,414
20100301|2009-11-20 11:30,20,579.5,580,578,579.25,330
20100301|2009-11-20 12:00,20,579,580.5,577,578,578
20100301|2009-11-20 12:30,20,578,582,578,578.5,912
20100301|2009-11-20 13:00,20,578.75,582.5,578.5,579,3163
20100301|2009-11-22 18:00,23,580,584.5,577.75,583.25,260
20100301|2009-11-22 18:30,23,582.75,583.75,582.75,583.75,14
20100301|2009-11-22 19:00,23,583.75,584.5,583.5,584.5,38
20100301|2009-11-22 19:30,23,584.5,584.5,584,584,11
20100301|2009-11-22 20:00,23,584.25,587,584.25,586.25,132
20100301|2009-11-22 20:30,23,586.25,588.75,586.25,587.5,77
20100301|2009-11-22 21:00,23,587.5,587.75,587,587.5,23
20100301|2009-11-22 21:30,23,587,587,586,586.5,7
20100301|2009-11-22 22:00,23,586.25,586.75,586,586.75,24
20100301|2009-11-22 22:30,23,587.75,588,587.25,587.25,6
20100301|2009-11-22 23:00,23,587,587,587,587,1
20100301|2009-11-22 23:30,23,587.75,588,587,588,24
20100301|2009-11-23 00:00,23,587.5,589,587.5,589,37
20100301|2009-11-23 00:30,23,588.75,588.75,588,588,8
20100301|2009-11-23 01:00,23,588.5,588.5,587.75,587.75,13
20100301|2009-11-23 01:30,23,588.5,588.75,588.25,588.25,9
20100301|2009-11-23 02:00,23,588,589.75,587.75,589,87
20100301|2009-11-23 02:30,23,589,589.5,586,588.25,59
20100301|2009-11-23 03:00,23,588.25,588.25,587.75,587.75,10
20100301|2009-11-23 03:30,23,588.25,589,587.75,588,188
20100301|2009-11-23 04:00,23,588.75,589,588,589,19
20100301|2009-11-23 04:30,23,588.5,590.75,588.5,590.25,35
20100301|2009-11-23 05:00,23,590.5,592,589,590,201
20100301|2009-11-23 05:30,23,591.25,591.75,591,591.75,72
20100301|2009-11-23 06:00,23,592,593,592,592.5,75
20100301|2009-11-23 06:30,23,592,593.75,592,592.5,91
20100301|2009-11-23 07:00,23,592.5,593,592.25,592.5,48
20100301|2009-11-23 09:30,23,591,600.5,590.25,598,6990
20100301|2009-11-23 10:00,23,598.25,599.25,592.75,593.5,2003
20100301|2009-11-23 10:30,23,593.25,594.25,591.25,591.25,1251
20100301|2009-11-23 11:00,23,592,593.5,589.75,590.5,893
20100301|2009-11-23 11:30,23,590.5,591,587.5,591,874
20100301|2009-11-23 12:00,23,591,591,583,583.25,1431
20100301|2009-11-23 12:30,23,583.5,585,579.5,580.75,2623
20100301|2009-11-23 13:00,23,581.25,583.75,577.75,577.75,2055
20100301|2009-11-23 18:00,24,577.5,578.5,576.5,577.25,181
20100301|2009-11-23 18:30,24,577,577.25,575.75,576.5,99
20100301|2009-11-23 19:00,24,576.25,577.5,575.75,577.5,77
20100301|2009-11-23 19:30,24,577.25,578,577,577.5,14
20100301|2009-11-23 20:00,24,577.25,578.5,577,578.5,8
20100301|2009-11-23 20:30,24,578.5,581,578.25,581,102
20100301|2009-11-23 21:00,24,580.75,581,580,580.5,23
20100301|2009-11-23 21:30,24,579.75,579.75,579.25,579.25,7
20100301|2009-11-23 22:00,24,579.25,580,579.25,580,4
20100301|2009-11-23 22:30,24,579.25,579.25,579.25,579.25,6
20100301|2009-11-23 23:00,24,579.25,580.75,579.25,580.75,11
20100301|2009-11-23 23:30,24,580.75,580.75,578,578,41
20100301|2009-11-24 00:00,24,578.25,580,578.25,578.25,19
20100301|2009-11-24 00:30,24,578.25,578.25,576.25,576.25,58
20100301|2009-11-24 01:00,24,576.25,577,575.5,575.5,43
20100301|2009-11-24 01:30,24,575.5,577,574,574.75,91
20100301|2009-11-24 02:00,24,574.75,576.25,574.75,576.25,59
20100301|2009-11-24 02:30,24,576.25,576.25,575,575.75,107
20100301|2009-11-24 03:00,24,575.75,576.5,575.75,576,57
20100301|2009-11-24 03:30,24,576,576.25,575.25,575.25,40
20100301|2009-11-24 04:00,24,575.25,576,575.25,576,42
20100301|2009-11-24 04:30,24,575.75,576.25,574.5,575.5,127
20100301|2009-11-24 05:00,24,575.75,576.25,575.5,576.25,22
20100301|2009-11-24 05:30,24,576.25,577,575.75,577,67
20100301|2009-11-24 06:00,24,576.5,578.75,576,578,111
20100301|2009-11-24 06:30,24,578,578,576.5,577.25,40
20100301|2009-11-24 07:00,24,578,578,576.75,577,29
20100301|2009-11-24 09:30,24,574,574.25,561.25,565.5,6948
20100301|2009-11-24 10:00,24,565,565.75,556,559.25,4339
20100301|2009-11-24 10:30,24,559,564,558.5,564,2326
20100301|2009-11-24 11:00,24,564,564.75,558.75,560.5,1493
20100301|2009-11-24 11:30,24,560.25,560.75,557.5,559,1134
20100301|2009-11-24 12:00,24,559.25,561.5,558.5,559.25,920
20100301|2009-11-24 12:30,24,559.75,560,552,553,2988
20100301|2009-11-24 13:00,24,553.25,558,552.25,553,2929
20100301|2009-11-24 18:00,25,556,556.5,554.5,555.5,122
20100301|2009-11-24 18:30,25,556.5,556.75,555.5,556.75,22
20100301|2009-11-24 19:00,25,556,557,556,556.5,35
20100301|2009-11-24 19:30,25,556,556.25,555,556.25,27
20100301|2009-11-24 20:00,25,555.75,557,555.75,556.25,56
20100301|2009-11-24 20:30,25,557,558,556.5,557,51
20100301|2009-11-24 21:00,25,556.75,556.75,556.25,556.25,20
20100301|2009-11-24 21:30,25,557,557.5,556.25,556.25,26
20100301|2009-11-24 22:00,25,557.25,557.5,557,557,21
20100301|2009-11-24 22:30,25,557.5,557.75,556.75,557.75,53
20100301|2009-11-24 23:00,25,557.5,557.5,556.75,557.5,8
20100301|2009-11-24 23:30,25,557.5,558,557,557.5,42
20100301|2009-11-25 00:00,25,557,557,556.25,557,15
20100301|2009-11-25 00:30,25,556.25,557.5,556.25,557.5,58
20100301|2009-11-25 01:00,25,557,559,557,558.75,63
20100301|2009-11-25 01:30,25,558,561,558,560,65
20100301|2009-11-25 02:00,25,560.5,563.75,560,563.75,179
20100301|2009-11-25 02:30,25,563.25,563.75,561.75,562,55
20100301|2009-11-25 03:00,25,562.25,563.5,561.75,562.75,48
20100301|2009-11-25 03:30,25,562.75,563.5,562.5,563,27
20100301|2009-11-25 04:00,25,562.75,564.25,562.75,563,39
20100301|2009-11-25 04:30,25,563,564,562.5,563.5,98
20100301|2009-11-25 05:00,25,563.75,565,563.5,564.25,161
20100301|2009-11-25 05:30,25,564.25,567,564,567,174
20100301|2009-11-25 06:00,25,567,567,564.75,565.5,130
20100301|2009-11-25 06:30,25,565.25,566,565.25,565.75,58
20100301|2009-11-25 07:00,25,565.5,566.25,565,565.25,189
20100301|2009-11-25 09:30,25,565.25,565.5,555.75,557.25,6481
20100301|2009-11-25 10:00,25,557,571,556.25,569,4976
20100301|2009-11-25 10:30,25,569,575.25,569,570,4094
20100301|2009-11-25 11:00,25,570,575.25,570,573,2458
20100301|2009-11-25 11:30,25,572.75,574.75,569.5,570,1458
20100301|2009-11-25 12:00,25,570.25,571.25,568.75,569.5,866
20100301|2009-11-25 12:30,25,569.5,571.75,568.75,571,944
20100301|2009-11-25 13:00,25,571.25,575,568,568.75,3855
20100301|2009-11-26 18:00,27,559,561,557.75,561,416
20100301|2009-11-26 18:30,27,560.75,560.75,558.5,559.75,156
20100301|2009-11-26 19:00,27,560,560,558.25,558.5,92
20100301|2009-11-26 19:30,27,559,560,558.5,560,125
20100301|2009-11-26 20:00,27,559.5,560.75,559.25,559.75,92
20100301|2009-11-26 20:30,27,560,560.5,559.5,560.5,34
20100301|2009-11-26 21:00,27,560.5,561,560.5,560.75,47
20100301|2009-11-26 21:30,27,561,561,559.75,559.75,27
20100301|2009-11-26 22:00,27,560,560,559,559,46
20100301|2009-11-26 22:30,27,559,559,558,558.75,67
20100301|2009-11-26 23:00,27,559.5,559.5,558.5,558.5,16
20100301|2009-11-26 23:30,27,558.5,559,557.25,557.5,57
20100301|2009-11-27 00:00,27,558,558,553.75,554,519
20100301|2009-11-27 00:30,27,555.25,556,554,554,75
20100301|2009-11-27 01:00,27,554,554,553,553,118
20100301|2009-11-27 01:30,27,553,555.75,552,555,295
20100301|2009-11-27 02:00,27,553.25,555.5,552,553,193
20100301|2009-11-27 02:30,27,553,554.5,552,552.75,425
20100301|2009-11-27 03:00,27,553,554,552.5,554,220
20100301|2009-11-27 03:30,27,554.25,557,554.25,556.25,249
20100301|2009-11-27 04:00,27,557.5,561,557,559.5,309
20100301|2009-11-27 04:30,27,559.5,563,559.5,559.5,356
20100301|2009-11-27 05:00,27,560.25,563,560,560,166
20100301|2009-11-27 05:30,27,559.75,560,557.25,557.25,87
20100301|2009-11-27 06:00,27,557.75,558.25,557.25,557.25,86
20100301|2009-11-27 06:30,27,557.25,558.75,557.25,558.25,44
20100301|2009-11-27 07:00,27,558.75,560,557.25,557.75,158
20100301|2009-11-27 09:30,27,560.25,569,559,564.75,5419
20100301|2009-11-27 10:00,27,565,569,561.75,565.5,2438
20100301|2009-11-27 10:30,27,565.75,570.25,565.25,569,1273
20100301|2009-11-27 11:00,27,569,572,568.5,570.25,1381
20100301|2009-11-27 11:30,27,570.25,571,567,570,1768
20100301|2009-11-29 18:00,30,572,575.25,571.75,575,425
20100301|2009-11-29 18:30,30,575,575.25,573.75,573.75,32
20100301|2009-11-29 19:00,30,573.75,580.5,573.75,578.25,316
20100301|2009-11-29 19:30,30,578,579,577.5,578.25,36
20100301|2009-11-29 20:00,30,578,578.5,576.75,577,59
20100301|2009-11-29 20:30,30,576.5,577,575.75,576.5,49
20100301|2009-11-29 21:00,30,576,578.5,576,577.25,135
20100301|2009-11-29 21:30,30,577.25,578.5,577.25,578.5,37
20100301|2009-11-29 22:00,30,578.75,578.75,578.5,578.5,6
20100301|2009-11-29 22:30,30,578.25,579,578,578.75,21
20100301|2009-11-29 23:00,30,578.75,579,578,578,25
20100301|2009-11-29 23:30,30,578,578.5,577,578.5,35
20100301|2009-11-30 00:00,30,577.75,578,577.75,578,2
20100301|2009-11-30 00:30,30,578.5,578.5,578.5,578.5,21
20100301|2009-11-30 01:00,30,578.5,579,577.75,579,53
20100301|2009-11-30 01:30,30,579,581.5,578.75,581.5,355
20100301|2009-11-30 02:00,30,581.75,581.75,579,579,169
20100301|2009-11-30 02:30,30,579.25,579.25,578,578.25,255
20100301|2009-11-30 03:00,30,578,579,577.75,579,124
20100301|2009-11-30 03:30,30,578.75,578.75,577.75,577.75,68
20100301|2009-11-30 04:00,30,577.75,578,577.25,578,86
20100301|2009-11-30 04:30,30,578,578.25,576.5,577.5,166
20100301|2009-11-30 05:00,30,577.75,579,577.5,577.5,172
20100301|2009-11-30 05:30,30,577.25,577.5,576,576.75,105
20100301|2009-11-30 06:00,30,577.25,578,577.25,577.75,24
20100301|2009-11-30 06:30,30,578,578.25,576.5,578,94
20100301|2009-11-30 07:00,30,577.75,578,577,578,53
20100301|2009-11-30 09:30,30,576,584.5,575.5,579.5,10062
20100301|2009-11-30 10:00,30,579.5,583,576.75,579.5,3394
20100301|2009-11-30 10:30,30,579.5,581.5,576.75,579.5,2274
20100301|2009-11-30 11:00,30,579.5,582.5,579.25,581,1238
20100301|2009-11-30 11:30,30,581.5,583.5,580.5,582.75,1007
20100301|2009-11-30 12:00,30,583,588.25,582.75,585.5,3089
20100301|2009-11-30 12:30,30,585.5,589,585,589,3078
20100301|2009-11-30 13:00,30,589,590,583.25,585.5,6776
20100301|2009-11-30 18:00,1,584.25,586,583,585,266
20100301|2009-11-30 18:30,1,584.5,584.5,583.75,584.5,35
20100301|2009-11-30 19:00,1,585,586,584.5,585.5,56
20100301|2009-11-30 19:30,1,585.5,586,585,585.75,32
20100301|2009-11-30 20:00,1,585.25,585.75,585,585.75,19
20100301|2009-11-30 20:30,1,586,586,585.5,585.75,16
20100301|2009-11-30 21:00,1,585.75,586,585.75,585.75,11
20100301|2009-11-30 21:30,1,586,586.25,585.75,586,13
20100301|2009-11-30 22:00,1,585.75,585.75,584.5,585.25,33
20100301|2009-11-30 22:30,1,584.75,585.25,584.75,584.75,17
20100301|2009-11-30 23:00,1,585,585.25,582.5,582.75,151
20100301|2009-11-30 23:30,1,582.5,583.25,582,583.25,75
20100301|2009-12-01 00:00,1,583.5,583.75,582,583.75,26
20100301|2009-12-01 00:30,1,582.75,582.75,581.5,582.25,16
20100301|2009-12-01 01:00,1,582.25,584.5,582.25,584.5,73
20100301|2009-12-01 01:30,1,584.5,585.25,584.25,584.25,60
20100301|2009-12-01 02:00,1,584.5,588,584.25,587.75,193
20100301|2009-12-01 02:30,1,587.5,587.75,584.75,585.25,68
20100301|2009-12-01 03:00,1,585.75,588.5,585.75,587.5,149
20100301|2009-12-01 03:30,1,588,588,586.5,587.25,113
20100301|2009-12-01 04:00,1,587,587.5,586.75,587,56
20100301|2009-12-01 04:30,1,587,587,586.25,586.25,23
20100301|2009-12-01 05:00,1,587,588,586.75,587.25,131
20100301|2009-12-01 05:30,1,587,589.5,586.5,589,294
20100301|2009-12-01 06:00,1,589,589.75,588.75,589,177
20100301|2009-12-01 06:30,1,589,589,588,588.5,200
20100301|2009-12-01 07:00,1,588.75,589.5,588.5,588.5,282
20100301|2009-12-01 09:30,1,588,596,588,595.25,10232
20100301|2009-12-01 10:00,1,595.25,598,594.25,597,4845
20100301|2009-12-01 10:30,1,597.25,597.5,594,594.25,3332
20100301|2009-12-01 11:00,1,594.5,595,592.5,592.5,1805
20100301|2009-12-01 11:30,1,592.5,595,580,586,4527
20100301|2009-12-01 12:00,1,585.75,591.75,584,589.5,2216
20100301|2009-12-01 12:30,1,589.25,591.5,587.5,588.5,1721
20100301|2009-12-01 13:00,1,588.5,588.75,581,584,3904
20100301|2009-12-01 18:00,2,582.75,583.25,581,581.5,193
20100301|2009-12-01 18:30,2,581.5,582,581.5,581.5,38
20100301|2009-12-01 19:00,2,581.75,582.75,581.5,582,44
20100301|2009-12-01 19:30,2,581.5,582,581,582,15
20100301|2009-12-01 20:00,2,581.75,582,581.25,581.5,25
20100301|2009-12-01 20:30,2,582,583.25,582,583,71
20100301|2009-12-01 21:00,2,583.25,584.25,583.25,584,49
20100301|2009-12-01 21:30,2,584,584.75,584,584.5,20
20100301|2009-12-01 22:00,2,584.75,584.75,584.25,584.5,19
20100301|2009-12-01 22:30,2,584.5,584.5,583.5,584.25,26
20100301|2009-12-01 23:00,2,584.5,585,584,584,14
20100301|2009-12-01 23:30,2,584,584,584,584,5
20100301|2009-12-02 00:00,2,584.25,584.5,584.25,584.5,4
20100301|2009-12-02 00:30,2,584.75,585,584.75,585,4
20100301|2009-12-02 01:00,2,584.75,584.75,583.5,583.75,22
20100301|2009-12-02 01:30,2,583.5,583.5,581.75,583,66
20100301|2009-12-02 02:00,2,582.75,583.75,582.75,583.75,40
20100301|2009-12-02 02:30,2,584,584.25,581.5,581.5,31
20100301|2009-12-02 03:00,2,582.5,584.5,582,584.5,46
20100301|2009-12-02 03:30,2,584.75,585.25,583,584.75,96
20100301|2009-12-02 04:00,2,585.25,586.5,585,585.75,71
20100301|2009-12-02 04:30,2,585,585.5,583.5,583.5,58
20100301|2009-12-02 05:00,2,583.75,584.5,582.75,583.75,47
20100301|2009-12-02 05:30,2,584,584.25,583,583,13
20100301|2009-12-02 06:00,2,583.25,583.75,582.25,583.5,56
20100301|2009-12-02 06:30,2,583.25,583.25,582.5,583,42
20100301|2009-12-02 07:00,2,583,583.5,582.75,583,43
20100301|2009-12-02 09:30,2,581,582,575,576,6682
20100301|2009-12-02 10:00,2,576.25,577.25,571,577,4780
20100301|2009-12-02 10:30,2,577.25,577.5,572.25,573.25,1719
20100301|2009-12-02 11:00,2,573.5,574.5,571,573,1761
20100301|2009-12-02 11:30,2,573,575.75,572,575,1148
20100301|2009-12-02 12:00,2,575,575.25,573,573,864
20100301|2009-12-02 12:30,2,573,574.5,570.5,572.25,1537
20100301|2009-12-02 13:00,2,572.5,577.25,571.75,576.5,3074
20100301|2009-12-02 18:00,3,576,578.25,575.5,577.25,229
20100301|2009-12-02 18:30,3,577.5,580,577.5,579.75,172
20100301|2009-12-02 19:00,3,580,581,578.75,578.75,91
20100301|2009-12-02 19:30,3,579.25,579.75,578.25,578.25,18
20100301|2009-12-02 20:00,3,578.5,579.25,578.5,579,12
20100301|2009-12-02 20:30,3,579,579,578.5,578.75,20
20100301|2009-12-02 21:00,3,578.5,579.25,578.5,579.25,15
20100301|2009-12-02 21:30,3,578.75,579.25,578.5,579.25,35
20100301|2009-12-02 22:00,3,579.25,579.25,579,579,25
20100301|2009-12-02 22:30,3,579,579.25,578.5,578.5,23
20100301|2009-12-02 23:00,3,578.75,579,577.75,578,36
20100301|2009-12-02 23:30,3,578,578,578,578,15
20100301|2009-12-03 00:00,3,578,578,577.25,577.25,32
20100301|2009-12-03 00:30,3,577.25,577.25,575.5,576,105
20100301|2009-12-03 01:00,3,575.5,577,574.5,576.25,48
20100301|2009-12-03 01:30,3,577,579,576,579,157
20100301|2009-12-03 02:00,3,578.75,579.25,578.75,579.25,19
20100301|2009-12-03 02:30,3,579,580.25,579,579.75,58
20100301|2009-12-03 03:00,3,579.75,580.25,579.75,580.25,93
20100301|2009-12-03 03:30,3,580.25,582,580.25,581,257
20100301|2009-12-03 04:00,3,581.25,581.5,581,581.5,45
20100301|2009-12-03 04:30,3,581.75,582,580.75,580.75,123
20100301|2009-12-03 05:00,3,581,582,580.5,581.75,86
20100301|2009-12-03 05:30,3,581.75,581.75,581,581.25,70
20100301|2009-12-03 06:00,3,581.25,581.25,580.25,580.25,93
20100301|2009-12-03 06:30,3,580.25,580.25,579.75,580,194
20100301|2009-12-03 07:00,3,579.75,581,579.75,581,50
20100301|2009-12-03 09:30,3,575.25,579.75,569.5,578.5,6866
20100301|2009-12-03 10:00,3,578.5,579,575.75,577.25,1761
20100301|2009-12-03 10:30,3,577.25,577.25,571.25,572,1991
20100301|2009-12-03 11:00,3,571.75,572.5,570,571,1637
20100301|2009-12-03 11:30,3,571,573.25,570,572.5,1203
20100301|2009-12-03 12:00,3,572.25,576,571.25,575,1774
20100301|2009-12-03 12:30,3,574.75,577.5,573.5,573.75,1743
20100301|2009-12-03 13:00,3,574,574.25,569.25,570.75,3657
20100301|2009-12-03 18:00,4,570,570.25,566,567.5,435
20100301|2009-12-03 18:30,4,567.5,567.75,566.5,566.5,129
20100301|2009-12-03 19:00,4,566.5,567.75,566.5,567.5,121
20100301|2009-12-03 19:30,4,567.75,568.75,567.5,568.75,47
20100301|2009-12-03 20:00,4,569,569,568.25,569,22
20100301|2009-12-03 20:30,4,568.75,569,568.75,568.75,11
20100301|2009-12-03 21:00,4,568.5,569,568.25,568.25,17
20100301|2009-12-03 21:30,4,568.25,569.25,568.25,568.75,38
20100301|2009-12-03 22:00,4,568.5,568.75,568.25,568.25,15
20100301|2009-12-03 22:30,4,568.5,568.5,568,568,23
20100301|2009-12-03 23:00,4,567.75,567.75,567.5,567.5,8
20100301|2009-12-03 23:30,4,567.5,567.5,567.25,567.5,56
20100301|2009-12-04 00:00,4,567.5,569,567.5,568.5,55
20100301|2009-12-04 00:30,4,568.75,571,568.75,571,50
20100301|2009-12-04 01:00,4,571,572.5,571,571.5,121
20100301|2009-12-04 01:30,4,571.25,572,570.75,571.75,33
20100301|2009-12-04 02:00,4,571.5,576,571,575.25,222
20100301|2009-12-04 02:30,4,575,575,574.25,574.5,28
20100301|2009-12-04 03:00,4,574,574.25,573.5,574,61
20100301|2009-12-04 03:30,4,574,574,573,574,56
20100301|2009-12-04 04:00,4,573.25,573.25,572.75,573.25,36
20100301|2009-12-04 04:30,4,573.5,573.5,573,573,20
20100301|2009-12-04 05:00,4,573,573.5,572.5,572.75,21
20100301|2009-12-04 05:30,4,572.75,573.25,572.5,573,42
20100301|2009-12-04 06:00,4,573,573,572.25,573,44
20100301|2009-12-04 06:30,4,573,573,572,572,24
20100301|2009-12-04 07:00,4,572,572.25,570.75,570.75,66
20100301|2009-12-04 09:30,4,569,569.75,557.5,558.25,8845
20100301|2009-12-04 10:00,4,558.25,559.75,555.5,558.75,5112
20100301|2009-12-04 10:30,4,558.5,559.5,556.75,559.25,2179
20100301|2009-12-04 11:00,4,559,559.75,556.5,557.5,1833
20100301|2009-12-04 11:30,4,557.75,559,557.25,559,732
20100301|2009-12-04 12:00,4,558.75,564.5,558.5,559,2360
20100301|2009-12-04 12:30,4,558.75,559.75,557,557,1661
20100301|2009-12-04 13:00,4,557.5,559.75,556.5,558,3027
20100301|2009-12-06 18:00,7,557,559.75,555.5,557.25,509
20100301|2009-12-06 18:30,7,557.25,558.75,557,558.5,61
20100301|2009-12-06 19:00,7,558.5,560,558.5,559.75,91
20100301|2009-12-06 19:30,7,560,561,559,560,92
20100301|2009-12-06 20:00,7,560.25,560.75,560,560.75,56
20100301|2009-12-06 20:30,7,560.75,561.75,560.25,561.25,93
20100301|2009-12-06 21:00,7,561.75,562.25,561.25,561.25,99
20100301|2009-12-06 21:30,7,561.5,562.5,560.75,560.75,165
20100301|2009-12-06 22:00,7,560.75,561.5,560.5,560.5,26
20100301|2009-12-06 22:30,7,561,561.5,561,561,5
20100301|2009-12-06 23:00,7,560.75,561,560.25,560.5,27
20100301|2009-12-06 23:30,7,560.25,561.25,559.75,560,104
20100301|2009-12-07 00:00,7,560.25,560.5,559.75,560.5,11
20100301|2009-12-07 00:30,7,561,561.25,556.5,558.5,223
20100301|2009-12-07 01:00,7,558.5,558.5,557,557.75,58
20100301|2009-12-07 01:30,7,558.25,558.5,558,558.5,16
20100301|2009-12-07 02:00,7,558.5,559,556.75,556.75,87
20100301|2009-12-07 02:30,7,556.75,557,553.25,553.75,448
20100301|2009-12-07 03:00,7,553.5,553.75,550.25,553.75,703
20100301|2009-12-07 03:30,7,553,556.25,552,555.75,288
20100301|2009-12-07 04:00,7,556.25,556.5,554.75,555.75,133
20100301|2009-12-07 04:30,7,555.25,555.25,554,554,51
20100301|2009-12-07 05:00,7,554.5,555.75,553.75,555,70
20100301|2009-12-07 05:30,7,554.75,555.5,553.5,553.5,26
20100301|2009-12-07 06:00,7,553.75,554.5,551.5,552.25,250
20100301|2009-12-07 06:30,7,552,553.25,552,552.75,91
20100301|2009-12-07 07:00,7,552.75,554.25,552.25,553.5,90
20100301|2009-12-07 09:30,7,555.5,560,554.25,557.25,6375
20100301|2009-12-07 10:00,7,557.25,558.5,552.25,553,2786
20100301|2009-12-07 10:30,7,553,554.5,547.5,548.75,2908
20100301|2009-12-07 11:00,7,548.75,550,547.5,547.5,2072
20100301|2009-12-07 11:30,7,547.5,555.25,547.5,554.25,2786
20100301|2009-12-07 12:00,7,554.5,557,553.5,555.75,1335
20100301|2009-12-07 12:30,7,555.5,555.75,550.75,553,1608
20100301|2009-12-07 13:00,7,552.75,553.25,547.5,547.75,3046
20100301|2009-12-07 18:00,8,547,550.75,545,549.5,510
20100301|2009-12-07 18:30,8,550,552.25,550,552.25,97
20100301|2009-12-07 19:00,8,552.25,552.5,551,551.5,32
20100301|2009-12-07 19:30,8,551.5,551.75,551.25,551.75,26
20100301|2009-12-07 20:00,8,551.5,553,551.5,552.5,109
20100301|2009-12-07 20:30,8,552,552.5,552,552,13
20100301|2009-12-07 21:00,8,551.75,552,550.5,551.75,61
20100301|2009-12-07 21:30,8,551.5,552.75,551.5,552.75,21
20100301|2009-12-07 22:00,8,552,552.5,552,552,20
20100301|2009-12-07 22:30,8,552,552,551,551.5,11
20100301|2009-12-07 23:00,8,551,551,550,551,34
20100301|2009-12-07 23:30,8,550,551,549.75,551,9
20100301|2009-12-08 00:00,8,551.5,552,550,552,49
20100301|2009-12-08 00:30,8,552.25,552.75,552,552,5
20100301|2009-12-08 01:00,8,552,552,549.75,551.25,117
20100301|2009-12-08 01:30,8,551,552.25,550.75,551,107
20100301|2009-12-08 02:00,8,551,551,549.5,549.75,161
20100301|2009-12-08 02:30,8,551,551.25,549,549.5,30
20100301|2009-12-08 03:00,8,549.25,552,549,551.75,167
20100301|2009-12-08 03:30,8,551.75,554,551.5,553.5,158
20100301|2009-12-08 04:00,8,553.75,554.25,552.5,552.75,144
20100301|2009-12-08 04:30,8,552.5,553,552,552.75,36
20100301|2009-12-08 05:00,8,552.5,553,552.25,553,31
20100301|2009-12-08 05:30,8,553.25,553.25,550.5,550.75,128
20100301|2009-12-08 06:00,8,551.25,551.75,549,549,131
20100301|2009-12-08 06:30,8,549,549.5,548,548.5,188
20100301|2009-12-08 07:00,8,548,548.25,547.25,547.25,258
20100301|2009-12-08 09:30,8,547.75,547.75,540.25,540.75,7336
20100301|2009-12-08 10:00,8,540.75,543,540,542.25,2700
20100301|2009-12-08 10:30,8,542.25,543,540.5,541.5,1591
20100301|2009-12-08 11:00,8,541.5,542.75,541.25,542.5,1510
20100301|2009-12-08 11:30,8,542.75,542.75,540.5,540.75,1231
20100301|2009-12-08 12:00,8,540.75,542.5,538.25,539,2685
20100301|2009-12-08 12:30,8,539,540.75,538.25,539,1755
20100301|2009-12-08 13:00,8,539.25,540.75,537.25,539.25,4476
20100301|2009-12-08 18:00,9,539.5,539.5,538,538.5,404
20100301|2009-12-08 18:30,9,538.75,538.75,538.5,538.75,30
20100301|2009-12-08 19:00,9,538.75,538.75,536,536.75,203
20100301|2009-12-08 19:30,9,536.75,537.25,536,536.25,64
20100301|2009-12-08 20:00,9,537,537,537,537,4
20100301|2009-12-08 20:30,9,536.5,538.5,536.5,538.5,73
20100301|2009-12-08 21:00,9,538.75,538.75,537.75,538.25,37
20100301|2009-12-08 21:30,9,538,538.5,537.5,538,53
20100301|2009-12-08 22:00,9,538,538,537,537,33
20100301|2009-12-08 22:30,9,537,537,536.75,537,19
20100301|2009-12-08 23:00,9,536.75,536.75,536.5,536.75,12
20100301|2009-12-08 23:30,9,536.5,536.5,536.25,536.25,25
20100301|2009-12-09 00:00,9,536.5,536.75,536,536.25,13
20100301|2009-12-09 00:30,9,536.25,536.25,535,535.5,58
20100301|2009-12-09 01:00,9,535,536,535,536,164
20100301|2009-12-09 01:30,9,536,539.75,536,539,264
20100301|2009-12-09 02:00,9,539,539.75,538.25,539,154
20100301|2009-12-09 02:30,9,539.25,539.75,538.75,538.75,161
20100301|2009-12-09 03:00,9,538.5,539.75,538.25,539.25,93
20100301|2009-12-09 03:30,9,539.25,540.5,539.25,540,492
20100301|2009-12-09 04:00,9,540,540.75,539,539,72
20100301|2009-12-09 04:30,9,539.5,539.75,539,539.75,114
20100301|2009-12-09 05:00,9,539.5,540.5,539.5,540.25,294
20100301|2009-12-09 05:30,9,540.25,540.75,540.25,540.25,198
20100301|2009-12-09 06:00,9,540.5,540.5,540,540.25,19
20100301|2009-12-09 06:30,9,540,540.25,539.75,540,120
20100301|2009-12-09 07:00,9,539.75,540.25,539.25,539.5,49
20100301|2009-12-09 09:30,9,541.5,544.5,538.5,542.5,5654
20100301|2009-12-09 10:00,9,542.25,544.25,541.5,542.5,2198
20100301|2009-12-09 10:30,9,542.5,542.5,536.75,538.25,3388
20100301|2009-12-09 11:00,9,538.5,538.5,533.25,534,3510
20100301|2009-12-09 11:30,9,534,535.75,533.75,534,1625
20100301|2009-12-09 12:00,9,534,535.5,532.5,535,2702
20100301|2009-12-09 12:30,9,535.25,535.5,532.5,532.5,1305
20100301|2009-12-09 13:00,9,532.5,536.75,532.5,534.75,2142
20100301|2009-12-09 18:00,10,535.25,537.25,535.25,536.75,231
20100301|2009-12-09 18:30,10,537,538.5,537,537.75,199
20100301|2009-12-09 19:00,10,538,538.5,537.25,537.25,32
20100301|2009-12-09 19:30,10,537.25,537.25,537.25,537.25,5
20100301|2009-12-09 20:00,10,537.25,537.75,537.25,537.75,9
20100301|2009-12-09 20:30,10,537.75,537.75,537.5,537.5,7
20100301|2009-12-09 21:00,10,537.5,537.75,537.5,537.5,27
20100301|2009-12-09 21:30,10,537.5,538,537.5,537.5,72
20100301|2009-12-09 22:00,10,537.5,537.75,537.25,537.5,54
20100301|2009-12-09 22:30,10,537.25,537.5,537.25,537.5,20
20100301|2009-12-09 23:00,10,537.5,537.5,536.75,536.75,58
20100301|2009-12-09 23:30,10,537,537,536.5,536.5,15
20100301|2009-12-10 00:00,10,536.5,536.5,535.75,535.75,60
20100301|2009-12-10 00:30,10,536.25,536.75,536,536.75,14
20100301|2009-12-10 01:00,10,537,537.75,537,537.5,81
20100301|2009-12-10 01:30,10,537.5,537.5,537.5,537.5,29
20100301|2009-12-10 02:00,10,537.5,537.75,536.75,537.5,47
20100301|2009-12-10 02:30,10,537,537.25,535.75,536.25,114
20100301|2009-12-10 03:00,10,536.5,536.5,536,536,33
20100301|2009-12-10 03:30,10,535.75,536,535.75,535.75,20
20100301|2009-12-10 04:00,10,536,536,535.5,535.5,245
20100301|2009-12-10 04:30,10,535.5,535.75,533.75,533.75,283
20100301|2009-12-10 05:00,10,533.75,534,533.25,533.5,43
20100301|2009-12-10 05:30,10,533.25,534,533.25,534,106
20100301|2009-12-10 06:00,10,534,534.5,533.5,534.5,101
20100301|2009-12-10 06:30,10,534.5,534.75,534.25,534.5,43
20100301|2009-12-10 07:00,10,534,534.5,534,534.5,26
20100301|2009-12-10 09:30,10,532.25,541,530,540.5,9249
20100301|2009-12-10 10:00,10,540.75,544,537.25,537.75,4042
20100301|2009-12-10 10:30,10,537.5,540,536.75,539.5,1546
20100301|2009-12-10 11:00,10,539.75,543.5,538.25,539.5,1988
20100301|2009-12-10 11:30,10,539.5,540.25,536,536.75,1820
20100301|2009-12-10 12:00,10,536.5,537,532.25,533.25,2463
20100301|2009-12-10 12:30,10,533.5,534.5,531,532,1996
20100301|2009-12-10 13:00,10,531.75,538.5,531,538,2500
20100301|2009-12-10 18:00,11,537,540.5,537,540.5,218
20100301|2009-12-10 18:30,11,540.5,541,539,540,60
20100301|2009-12-10 19:00,11,540,540.25,539,539.75,21
20100301|2009-12-10 19:30,11,539.5,540.5,539.5,540.25,17
20100301|2009-12-10 20:00,11,540,540.5,539.5,540.5,16
20100301|2009-12-10 20:30,11,540,540,540,540,7
20100301|2009-12-10 21:00,11,540,540,539.25,539.25,15
20100301|2009-12-10 21:30,11,539,540.25,539,540.25,12
20100301|2009-12-10 22:00,11,539.25,539.25,539.25,539.25,17
20100301|2009-12-10 22:30,11,539.25,539.75,539.25,539.5,8
20100301|2009-12-10 23:00,11,539.75,540.25,539.75,540.25,5
20100301|2009-12-10 23:30,11,539.75,540,539.5,540,3
20100301|2009-12-11 00:00,11,540,540,539.5,540,5
20100301|2009-12-11 00:30,11,540.25,540.5,540,540.25,10
20100301|2009-12-11 01:00,11,540.5,540.5,540,540.5,8
20100301|2009-12-11 01:30,11,540.75,540.75,540.75,540.75,11
20100301|2009-12-11 02:00,11,540.75,541,540.5,540.75,38
20100301|2009-12-11 02:30,11,540.75,541.25,540.75,541.25,27
20100301|2009-12-11 03:00,11,540.75,540.75,540.25,540.5,17
20100301|2009-12-11 03:30,11,540.5,543.5,540.5,543.25,216
20100301|2009-12-11 04:00,11,543.25,544.75,541.5,542.25,208
20100301|2009-12-11 04:30,11,542.5,542.75,541.5,542.75,70
20100301|2009-12-11 05:00,11,543,543.75,542.25,543.75,41
20100301|2009-12-11 05:30,11,542.75,543,542.5,542.75,22
20100301|2009-12-11 06:00,11,542.75,543,542.5,543,87
20100301|2009-12-11 06:30,11,543,543,542,542,52
20100301|2009-12-11 07:00,11,542,542,541.25,541.25,84
20100301|2009-12-11 09:30,11,539.25,539.25,530.25,531.25,6712
20100301|2009-12-11 10:00,11,531.25,534.25,531,532.5,2448
20100301|2009-12-11 10:30,11,532.5,535,532.25,533.5,1511
20100301|2009-12-11 11:00,11,533.5,538.5,533.5,537.5,2309
20100301|2009-12-11 11:30,11,537.25,542,536.75,540.5,2068
20100301|2009-12-11 12:00,11,540.75,541,537.75,539.5,839
20100301|2009-12-11 12:30,11,539.25,539.75,537,538.25,1070
20100301|2009-12-11 13:00,11,538.5,542.25,536,537.5,3807
20100301|2009-12-13 18:00,14,537.5,537.5,534.25,537,311
20100301|2009-12-13 18:30,14,537,537.25,536.5,537.25,28
20100301|2009-12-13 19:00,14,537.25,537.25,533.75,534,70
20100301|2009-12-13 19:30,14,534,534.25,532.5,533,138
20100301|2009-12-13 20:00,14,533.5,533.75,533,533.75,26
20100301|2009-12-13 20:30,14,533.25,533.25,532.25,533,44
20100301|2009-12-13 21:00,14,533.5,533.5,532.25,532.5,23
20100301|2009-12-13 21:30,14,532.25,532.25,531.5,532,47
20100301|2009-12-13 22:00,14,531.75,532.75,531.75,532.75,30
20100301|2009-12-13 22:30,14,533,534.25,533,533.75,64
20100301|2009-12-13 23:00,14,534.25,534.25,534.25,534.25,13
20100301|2009-12-13 23:30,14,534.25,534.25,533.75,534.25,21
20100301|2009-12-14 00:00,14,534.25,535.5,534,535,15
20100301|2009-12-14 00:30,14,535.5,535.75,534.75,534.75,13
20100301|2009-12-14 01:00,14,534.75,536.25,534.5,534.5,26
20100301|2009-12-14 01:30,14,534.25,534.5,533.75,533.75,43
20100301|2009-12-14 02:00,14,533.5,533.75,532.5,533,42
20100301|2009-12-14 02:30,14,532.75,533.5,532,532,163
20100301|2009-12-14 03:00,14,532.25,534.5,532,534,37
20100301|2009-12-14 03:30,14,534,534.75,533.75,534.75,59
20100301|2009-12-14 04:00,14,534.75,536.25,534.25,535,150
20100301|2009-12-14 04:30,14,535,535.5,534.25,535,40
20100301|2009-12-14 05:00,14,535,535,534.5,535,44
20100301|2009-12-14 05:30,14,534.75,535,533.75,534.5,61
20100301|2009-12-14 06:00,14,534.75,535,534.5,535,29
20100301|2009-12-14 06:30,14,534.5,534.5,534,534.5,34
20100301|2009-12-14 07:00,14,534.25,535,534,534,11
20100301|2009-12-14 09:30,14,535,544.75,534,542.75,8486
20100301|2009-12-14 10:00,14,543,548,541.75,546.75,3372
20100301|2009-12-14 10:30,14,547,548,543.25,543.75,2242
20100301|2009-12-14 11:00,14,543.75,545.25,541.75,542.25,1648
20100301|2009-12-14 11:30,14,542,543,541.25,542,1858
20100301|2009-12-14 12:00,14,541.75,542,535.5,537.25,2733
20100301|2009-12-14 12:30,14,537.5,542.25,537.5,541.75,1871
20100301|2009-12-14 13:00,14,541.75,547,538.5,543.75,4806
20100301|2009-12-14 18:00,15,542.75,547,542.75,546.5,381
20100301|2009-12-14 18:30,15,546.25,546.5,546,546.5,39
20100301|2009-12-14 19:00,15,545.75,546.5,545,546.5,62
20100301|2009-12-14 19:30,15,546.5,546.5,545.25,545.25,20
20100301|2009-12-14 20:00,15,545.5,545.75,545.5,545.5,8
20100301|2009-12-14 20:30,15,545.75,546,545,545.5,36
20100301|2009-12-14 21:00,15,545.75,546,544.75,544.75,28
20100301|2009-12-14 21:30,15,545.5,545.75,545.5,545.75,2
20100301|2009-12-14 22:00,15,545.75,546.25,545.5,546.25,43
20100301|2009-12-14 22:30,15,546.5,546.5,546.5,546.5,16
20100301|2009-12-14 23:00,15,546.5,546.5,546,546,2
20100301|2009-12-14 23:30,15,546.5,546.75,545.5,546.5,12
20100301|2009-12-15 00:00,15,546.5,546.5,546,546,2
20100301|2009-12-15 00:30,15,545.75,546,545.75,545.75,4
20100301|2009-12-15 01:00,15,546.5,546.5,545.75,545.75,5
20100301|2009-12-15 01:30,15,545.75,545.75,543.75,543.75,137
20100301|2009-12-15 02:00,15,543.75,543.75,541.25,541.25,240
20100301|2009-12-15 02:30,15,541,541.25,540.25,541,140
20100301|2009-12-15 03:00,15,541,541.75,540.75,541.5,81
20100301|2009-12-15 03:30,15,541.5,541.75,541,541.5,48
20100301|2009-12-15 04:00,15,541.75,543,540.75,540.75,163
20100301|2009-12-15 04:30,15,540.75,541.25,540.5,540.5,45
20100301|2009-12-15 05:00,15,540.25,541.25,540.25,540.25,299
20100301|2009-12-15 05:30,15,540.5,541,540.25,540.75,82
20100301|2009-12-15 06:00,15,540.75,540.75,540.25,540.25,30
20100301|2009-12-15 06:30,15,540.25,540.25,538.25,538.25,547
20100301|2009-12-15 07:00,15,538.5,539,538.25,538.5,111
20100301|2009-12-15 09:30,15,540.75,541.75,536.25,537,7064
20100301|2009-12-15 10:00,15,537,542,537,539.75,4168
20100301|2009-12-15 10:30,15,539.5,541.75,538,538.25,2589
20100301|2009-12-15 11:00,15,538.25,540.25,538,539.25,1152
20100301|2009-12-15 11:30,15,539.25,539.75,538.25,538.5,879
20100301|2009-12-15 12:00,15,538.5,540,537.25,540,1656
20100301|2009-12-15 12:30,15,539.75,540,538.25,538.75,1263
20100301|2009-12-15 13:00,15,538.75,539.25,536,536,4282
20100301|2009-12-15 18:00,16,536,536.5,535,536,233
20100301|2009-12-15 18:30,16,535.5,536.5,533.5,534.5,189
20100301|2009-12-15 19:00,16,534.5,535,533.75,534.5,43
20100301|2009-12-15 19:30,16,534.75,534.75,534.25,534.75,18
20100301|2009-12-15 20:00,16,535,535.25,534.5,535.25,10
20100301|2009-12-15 20:30,16,534.75,535.75,534,534.75,145
20100301|2009-12-15 21:00,16,534.5,535.25,534,534.5,90
20100301|2009-12-15 21:30,16,534.75,534.75,534.25,534.25,14
20100301|2009-12-15 22:00,16,534.5,535.5,534.5,534.75,35
20100301|2009-12-15 22:30,16,534.25,535,534,535,15
20100301|2009-12-15 23:00,16,535,535,534.5,534.5,8
20100301|2009-12-15 23:30,16,535.25,535.25,534.75,535,13
20100301|2009-12-16 00:00,16,535,535,534.75,534.75,17
20100301|2009-12-16 00:30,16,534.75,534.75,534.75,534.75,10
20100301|2009-12-16 01:00,16,534.5,534.75,534,534.5,16
20100301|2009-12-16 01:30,16,534.5,534.5,533.75,534,104
20100301|2009-12-16 02:00,16,533.75,534.5,533.75,534,81
20100301|2009-12-16 02:30,16,534.25,534.75,534.25,534.75,64
20100301|2009-12-16 03:00,16,534.75,535,534.25,535,86
20100301|2009-12-16 03:30,16,535,536,535,536,61
20100301|2009-12-16 04:00,16,536,537,535.75,537,233
20100301|2009-12-16 04:30,16,536.75,537.5,536.75,537.5,180
20100301|2009-12-16 05:00,16,537.75,538.25,537.25,538,252
20100301|2009-12-16 05:30,16,538,538.5,538,538.25,61
20100301|2009-12-16 06:00,16,538,539.25,538,538.25,89
20100301|2009-12-16 06:30,16,538.25,538.75,538,538.25,47
20100301|2009-12-16 07:00,16,538,538.75,538,538,18
20100301|2009-12-16 09:30,16,543,544,535.5,537,8215
20100301|2009-12-16 10:00,16,537,537.25,535.5,536,4170
20100301|2009-12-16 10:30,16,536,536.5,535.25,535.75,1774
20100301|2009-12-16 11:00,16,535.75,536,532.5,533,3519
20100301|2009-12-16 11:30,16,533,534,532.5,532.5,1618
20100301|2009-12-16 12:00,16,532.5,533.75,532.5,532.5,1098
20100301|2009-12-16 12:30,16,532.5,534.5,527.75,528.25,6308
20100301|2009-12-16 13:00,16,528.25,540.25,527.75,539.5,4768
20100301|2009-12-16 18:00,17,537.75,539.25,537.75,539,783
20100301|2009-12-16 18:30,17,539,539.25,538.75,538.75,39
20100301|2009-12-16 19:00,17,539,539.25,537.75,537.75,54
20100301|2009-12-16 19:30,17,538.25,538.25,537.5,537.75,38
20100301|2009-12-16 20:00,17,537.5,537.5,534.75,535.25,241
20100301|2009-12-16 20:30,17,535,536.25,535,535.25,75
20100301|2009-12-16 21:00,17,535,535,533,533.5,213
20100301|2009-12-16 21:30,17,533.25,534.75,533.25,534.75,40
20100301|2009-12-16 22:00,17,534.25,534.25,532.75,533.75,111
20100301|2009-12-16 22:30,17,534,536,534,536,23
20100301|2009-12-16 23:00,17,535.25,535.5,534.75,534.75,4
20100301|2009-12-16 23:30,17,534.5,534.5,533.5,533.5,21
20100301|2009-12-17 00:00,17,533.25,533.25,532,532.25,53
20100301|2009-12-17 00:30,17,532.5,533.25,532.25,533.25,20
20100301|2009-12-17 01:00,17,533.5,534,533.5,533.75,33
20100301|2009-12-17 01:30,17,533,534,532.5,532.5,29
20100301|2009-12-17 02:00,17,532.5,533.25,532,533,106
20100301|2009-12-17 02:30,17,532.75,533.5,532.75,533.5,74
20100301|2009-12-17 03:00,17,533,533.75,531.5,532.75,68
20100301|2009-12-17 03:30,17,532.75,532.75,531.25,531.25,73
20100301|2009-12-17 04:00,17,531.25,531.75,531.25,531.25,24
20100301|2009-12-17 04:30,17,531.25,532,531,532,75
20100301|2009-12-17 05:00,17,531.5,531.5,528.75,529.25,200
20100301|2009-12-17 05:30,17,529,529.5,528.5,529.5,154
20100301|2009-12-17 06:00,17,529.25,529.5,528.25,529,79
20100301|2009-12-17 06:30,17,528.5,529,528.25,528.75,180
20100301|2009-12-17 07:00,17,528.75,528.75,526.75,527.75,587
20100301|2009-12-17 09:30,17,529,531.75,526.75,528.5,5755
20100301|2009-12-17 10:00,17,528.5,530,527.25,528.25,1827
20100301|2009-12-17 10:30,17,528.25,528.25,523.5,523.5,4120
20100301|2009-12-17 11:00,17,523.75,525.25,522,523.75,3256
20100301|2009-12-17 11:30,17,523.75,524,522.25,523,959
20100301|2009-12-17 12:00,17,523,524.5,520.5,520.75,2010
20100301|2009-12-17 12:30,17,520.75,521.5,514.25,520.5,8473
20100301|2009-12-17 13:00,17,520.5,522.75,516,522.5,5910
20100301|2009-12-17 18:00,18,522,522.25,519,520,332
20100301|2009-12-17 18:30,18,520,520.5,519.5,520.5,68
20100301|2009-12-17 19:00,18,520.5,520.75,520.25,520.25,58
20100301|2009-12-17 19:30,18,520.5,520.75,519.5,519.5,74
20100301|2009-12-17 20:00,18,520.5,521.75,520.5,521.5,29
20100301|2009-12-17 20:30,18,521,521.75,521,521.75,48
20100301|2009-12-17 21:00,18,521.75,522,521.5,521.75,48
20100301|2009-12-17 21:30,18,521.5,522.25,521.5,522,19
20100301|2009-12-17 22:00,18,521.5,522.25,520.5,520.5,60
20100301|2009-12-17 22:30,18,521.5,522.25,520.75,522.25,28
20100301|2009-12-17 23:00,18,522,522,521.75,521.75,2
20100301|2009-12-17 23:30,18,522.25,522.75,521.5,522.75,14
20100301|2009-12-18 00:00,18,521.75,521.75,521.5,521.5,8
20100301|2009-12-18 00:30,18,521.5,522,521.5,521.5,46
20100301|2009-12-18 01:00,18,521.25,522.75,521,522.75,58
20100301|2009-12-18 01:30,18,522.75,523.25,522.5,523.25,45
20100301|2009-12-18 02:00,18,523.25,524,522.75,524,44
20100301|2009-12-18 02:30,18,523.75,524,523.5,524,69
20100301|2009-12-18 03:00,18,523.75,523.75,522.25,522.5,53
20100301|2009-12-18 03:30,18,522.5,522.5,522.5,522.5,2
20100301|2009-12-18 04:00,18,522.5,522.75,522,522.75,115
20100301|2009-12-18 04:30,18,522.5,522.75,521.25,521.25,68
20100301|2009-12-18 05:00,18,521.5,521.75,521.25,521.5,36
20100301|2009-12-18 05:30,18,521.75,522.5,521.5,522.5,81
20100301|2009-12-18 06:00,18,522.5,523,521.5,523,91
20100301|2009-12-18 06:30,18,522.5,522.5,521.5,521.5,73
20100301|2009-12-18 07:00,18,521.5,521.5,521,521.25,49
20100301|2009-12-18 09:30,18,522.5,523,515.5,516.75,7759
20100301|2009-12-18 10:00,18,516.75,525,515,523.25,6506
20100301|2009-12-18 10:30,18,523.25,528,521.25,525.25,4737
20100301|2009-12-18 11:00,18,525.25,528.5,524.25,527.75,2156
20100301|2009-12-18 11:30,18,527.75,528,523.25,523.5,2150
20100301|2009-12-18 12:00,18,523.75,526.5,523,524,871
20100301|2009-12-18 12:30,18,523.75,526.5,523.5,524.5,1442
20100301|2009-12-18 13:00,18,524.75,529,523.5,527.5,2471
20100301|2009-12-20 18:00,21,527.25,528.75,527,527.25,133
20100301|2009-12-20 18:30,21,527,527,526.25,526.25,31
20100301|2009-12-20 19:00,21,527,527.5,526.5,526.75,23
20100301|2009-12-20 19:30,21,526.75,527.5,526.5,526.75,18
20100301|2009-12-20 20:00,21,526.75,526.75,525.25,525.5,49
20100301|2009-12-20 20:30,21,525.25,526,525.25,526,17
20100301|2009-12-20 21:00,21,526.25,526.5,526,526,10
20100301|2009-12-20 21:30,21,526.25,526.75,526.25,526.75,12
20100301|2009-12-20 22:00,21,526,526.5,526,526.5,18
20100301|2009-12-20 22:30,21,526,526.5,526,526.5,2
20100301|2009-12-20 23:00,21,526,526,526,526,2
20100301|2009-12-20 23:30,21,526.75,526.75,526.75,526.75,1
20100301|2009-12-21 00:00,21,526.75,526.75,526,526,2
20100301|2009-12-21 00:30,21,526.75,526.75,526.25,526.25,4
20100301|2009-12-21 01:00,21,526.5,526.75,526.5,526.75,17
20100301|2009-12-21 01:30,21,526.75,527.25,526.75,527,22
20100301|2009-12-21 02:00,21,527,527.25,526.5,526.5,13
20100301|2009-12-21 02:30,21,526.5,526.75,526.5,526.75,4
20100301|2009-12-21 03:00,21,527,527.5,527,527.5,44
20100301|2009-12-21 03:30,21,527.5,528.25,527.5,528,72
20100301|2009-12-21 04:00,21,527.75,528,527.75,527.75,18
20100301|2009-12-21 04:30,21,527.75,527.75,526.75,527.25,26
20100301|2009-12-21 05:00,21,527.25,527.5,527.25,527.5,39
20100301|2009-12-21 05:30,21,527.5,527.5,527,527.5,25
20100301|2009-12-21 06:00,21,527.75,528,527.5,528,27
20100301|2009-12-21 06:30,21,528,528,526.75,527,45
20100301|2009-12-21 07:00,21,527.5,528.25,527.5,527.75,29
20100301|2009-12-21 09:30,21,529,530,522.75,525.5,5250
20100301|2009-12-21 10:00,21,525.75,527.25,523.5,524,1789
20100301|2009-12-21 10:30,21,524,525,523.25,524,1006
20100301|2009-12-21 11:00,21,524,524.75,521.5,522.75,1102
20100301|2009-12-21 11:30,21,523,524.25,520.75,522,1078
20100301|2009-12-21 12:00,21,521.75,523.75,519.5,521.75,1487
20100301|2009-12-21 12:30,21,522,524,519.5,521.25,1778
20100301|2009-12-21 13:00,21,521.5,522,519,519.25,2450
20100301|2009-12-21 18:00,22,518.5,520,518.25,518.75,131
20100301|2009-12-21 18:30,22,519,520,518.5,519.25,62
20100301|2009-12-21 19:00,22,519.25,519.25,519,519.25,23
20100301|2009-12-21 19:30,22,519.5,520,519.25,519.5,25
20100301|2009-12-21 20:00,22,519.5,519.5,519,519,27
20100301|2009-12-21 20:30,22,519.5,521,519.25,521,37
20100301|2009-12-21 21:00,22,520.75,520.75,520.75,520.75,3
20100301|2009-12-21 21:30,22,520.75,521.5,520.75,521,27
20100301|2009-12-21 22:00,22,521,521,520.75,520.75,4
20100301|2009-12-21 22:30,22,520.75,520.75,520,520.75,39
20100301|2009-12-21 23:00,22,520.75,520.75,519,519,16
20100301|2009-12-21 23:30,22,519,519.5,519,519.5,17
20100301|2009-12-22 00:00,22,519.5,519.5,518.75,519,36
20100301|2009-12-22 00:30,22,519.25,519.25,519.25,519.25,1
20100301|2009-12-22 01:00,22,519,519,518.5,518.5,10
20100301|2009-12-22 01:30,22,518.5,519.5,518.5,519.5,22
20100301|2009-12-22 02:00,22,519.25,519.75,518.5,519.75,52
20100301|2009-12-22 02:30,22,519.5,519.5,518.25,518.25,18
20100301|2009-12-22 03:00,22,518.5,519,518,518,29
20100301|2009-12-22 03:30,22,518,519,518,519,65
20100301|2009-12-22 04:00,22,519.5,520.5,518.5,520.25,44
20100301|2009-12-22 04:30,22,520.25,520.25,520.25,520.25,7
20100301|2009-12-22 05:00,22,520,520,519.5,519.5,28
20100301|2009-12-22 05:30,22,519.5,520,519.25,520,30
20100301|2009-12-22 06:00,22,520.25,520.25,519.5,519.5,11
20100301|2009-12-22 06:30,22,519.75,519.75,519.5,519.75,50
20100301|2009-12-22 07:00,22,519.25,519.25,518.25,518.25,54
20100301|2009-12-22 09:30,22,521,524.25,516.5,516.75,4855
20100301|2009-12-22 10:00,22,516.75,518.25,515.25,516.75,3025
20100301|2009-12-22 10:30,22,516.75,522,516.5,521.5,1543
20100301|2009-12-22 11:00,22,521.25,523.75,520,522.5,1214
20100301|2009-12-22 11:30,22,522.5,525,521.75,522,1289
20100301|2009-12-22 12:00,22,522,522.5,520.25,520.25,691
20100301|2009-12-22 12:30,22,520.25,522,518.25,521.5,1302
20100301|2009-12-22 13:00,22,521.25,524,520.75,522.75,1769
20100301|2009-12-22 18:00,23,523,524,522.25,522.5,123
20100301|2009-12-22 18:30,23,522.5,523.5,522.5,522.5,19
20100301|2009-12-22 19:00,23,523,523.75,523,523.75,7
20100301|2009-12-22 19:30,23,523.5,524,523.5,524,43
20100301|2009-12-22 20:00,23,524,524.25,523.25,523.75,21
20100301|2009-12-22 20:30,23,523.75,523.75,522.25,522.25,36
20100301|2009-12-22 21:00,23,522.25,522.25,521,521,44
20100301|2009-12-22 21:30,23,521,521,521,521,25
20100301|2009-12-22 22:00,23,521.5,521.5,521.5,521.5,2
20100301|2009-12-22 22:30,23,520.5,520.5,520,520.25,14
20100301|2009-12-22 23:00,23,518.75,520,518.75,520,31
20100301|2009-12-22 23:30,23,520,520.5,519.75,520.5,15
20100301|2009-12-23 00:00,23,520.5,521,520.25,521,6
20100301|2009-12-23 00:30,23,520.75,521.25,520.75,521.25,14
20100301|2009-12-23 01:00,23,521,521,521,521,40
20100301|2009-12-23 01:30,23,521.25,522,521.25,522,27
20100301|2009-12-23 02:00,23,521.75,522,521.75,522,15
20100301|2009-12-23 02:30,23,521.75,523,521.75,523,54
20100301|2009-12-23 03:00,23,523,523.25,522.75,523.25,16
20100301|2009-12-23 03:30,23,523.25,523.25,523,523.25,23
20100301|2009-12-23 04:00,23,523,523.5,522.75,523.5,33
20100301|2009-12-23 04:30,23,523.25,523.5,522.75,522.75,31
20100301|2009-12-23 05:00,23,523,523,522.75,523,10
20100301|2009-12-23 05:30,23,523,523,522.75,522.75,33
20100301|2009-12-23 06:00,23,522.75,522.75,522.5,522.75,78
20100301|2009-12-23 06:30,23,522.75,523.25,522.25,523.25,67
20100301|2009-12-23 07:00,23,522.5,523.25,522.5,523.25,26
20100301|2009-12-23 09:30,23,526.25,529,524.5,524.75,4177
20100301|2009-12-23 10:00,23,524.75,526.5,524.25,525.25,1461
20100301|2009-12-23 10:30,23,525,526,524.5,525.25,676
20100301|2009-12-23 11:00,23,525.25,527,525,526.5,806
20100301|2009-12-23 11:30,23,526,526.75,525,525.5,631
20100301|2009-12-23 12:00,23,525.25,526,525.25,525.75,311
20100301|2009-12-23 12:30,23,525.75,527.25,525.75,526.75,509
20100301|2009-12-23 13:00,23,526.5,529.75,526.5,529.5,2375
20100301|2009-12-23 18:00,24,529.25,529.5,529,529,222
20100301|2009-12-23 18:30,24,529,529.5,529,529.5,57
20100301|2009-12-23 19:00,24,529.5,529.5,529.25,529.5,10
20100301|2009-12-23 19:30,24,529.5,529.75,528.75,529.25,43
20100301|2009-12-23 20:00,24,529.5,529.75,529,529,42
20100301|2009-12-23 20:30,24,529.75,530,529.25,529.75,31
20100301|2009-12-23 21:00,24,529.5,529.75,529,529.5,67
20100301|2009-12-23 21:30,24,529.5,529.75,529.5,529.5,6
20100301|2009-12-23 22:00,24,529.5,531.25,529.25,530.25,159
20100301|2009-12-23 22:30,24,530.75,531,530.5,530.75,78
20100301|2009-12-23 23:00,24,530.25,531,530,530.25,41
20100301|2009-12-23 23:30,24,530.5,530.75,529.75,529.75,15
20100301|2009-12-24 00:00,24,530.75,530.75,529.25,530.25,77
20100301|2009-12-24 00:30,24,530.25,530.5,530,530,24
20100301|2009-12-24 01:00,24,530,531.25,530,531,53
20100301|2009-12-24 01:30,24,531,531,530.25,530.25,26
20100301|2009-12-24 02:00,24,530.5,531,530.25,531,38
20100301|2009-12-24 02:30,24,530.5,531.25,530,531.25,22
20100301|2009-12-24 03:00,24,531,531,529,529,52
20100301|2009-12-24 03:30,24,529,530.25,526,530,194
20100301|2009-12-24 04:00,24,530.25,530.25,529,529,62
20100301|2009-12-24 04:30,24,529.5,529.5,529,529.25,38
20100301|2009-12-24 05:00,24,529,529.25,528,528,28
20100301|2009-12-24 05:30,24,528.25,528.25,527.5,527.5,19
20100301|2009-12-24 06:00,24,527,527,525.5,526.25,132
20100301|2009-12-24 06:30,24,526.25,526.75,525.75,526.25,65
20100301|2009-12-24 07:00,24,526.25,526.25,521,524.25,295
20100301|2009-12-24 09:30,24,525.75,525.75,521,521,3741
20100301|2009-12-24 10:00,24,521.25,523.25,520.75,523.25,943
20100301|2009-12-24 10:30,24,523.25,524.5,522.75,523.25,817
20100301|2009-12-24 11:00,24,523.25,523.5,522,522.75,440
20100301|2009-12-24 11:30,24,522.75,527,522.75,525,1598
20100301|2009-12-27 18:00,28,524.5,526.5,522.5,525.75,224
20100301|2009-12-27 18:30,28,525.5,527,525,525,104
20100301|2009-12-27 19:00,28,525,526,525,525,100
20100301|2009-12-27 19:30,28,525,525.75,524.25,525.75,214
20100301|2009-12-27 20:00,28,525.75,526.75,525.5,526.75,169
20100301|2009-12-27 20:30,28,527,527.25,526.5,527,36
20100301|2009-12-27 21:00,28,527.25,528,527,527.5,57
20100301|2009-12-27 21:30,28,527.5,528.5,527.25,528.25,103
20100301|2009-12-27 22:00,28,528.25,528.5,528.25,528.5,55
20100301|2009-12-27 22:30,28,528.5,529.75,528.5,529.75,59
20100301|2009-12-27 23:00,28,529.75,529.75,528.5,529,41
20100301|2009-12-27 23:30,28,529,529.5,528.5,529.25,29
20100301|2009-12-28 00:00,28,528.5,529,528.25,529,7
20100301|2009-12-28 00:30,28,529.5,530,529.25,529.75,48
20100301|2009-12-28 01:00,28,529.75,529.75,529.25,529.5,23
20100301|2009-12-28 01:30,28,529.5,529.5,529.5,529.5,4
20100301|2009-12-28 02:00,28,529.75,530,529.5,529.5,15
20100301|2009-12-28 02:30,28,529.5,530,529.5,530,31
20100301|2009-12-28 03:00,28,529.75,530,529.5,529.75,45
20100301|2009-12-28 03:30,28,529.75,529.75,529,529,49
20100301|2009-12-28 04:00,28,529.25,529.75,529.25,529.75,31
20100301|2009-12-28 04:30,28,529.75,529.75,529,529.5,88
20100301|2009-12-28 05:00,28,529.75,534,529.75,533,654
20100301|2009-12-28 05:30,28,533,535.75,533,535,301
20100301|2009-12-28 06:00,28,534.5,534.5,534,534.5,56
20100301|2009-12-28 06:30,28,534.5,534.75,533.75,534.5,95
20100301|2009-12-28 07:00,28,534.25,534.75,533.75,534.25,174
20100301|2009-12-28 09:30,28,531,548,530,546.75,12274
20100301|2009-12-28 10:00,28,546.75,550.75,545.75,547.75,5520
20100301|2009-12-28 10:30,28,547.75,549,547.25,548.5,1837
20100301|2009-12-28 11:00,28,548.75,550,548.75,549,1668
20100301|2009-12-28 11:30,28,549,550,545.75,546.75,968
20100301|2009-12-28 12:00,28,546.5,547.75,545.5,546,828
20100301|2009-12-28 12:30,28,545.75,549,545.75,548.5,1114
20100301|2009-12-28 13:00,28,548.5,550.75,547.75,550.5,2200
20100301|2009-12-28 18:00,29,550,550,546.75,547.5,399
20100301|2009-12-28 18:30,29,547.75,548.5,547.5,548.25,53
20100301|2009-12-28 19:00,29,547.5,548.25,545,545.25,153
20100301|2009-12-28 19:30,29,546.25,546.5,545,545.25,56
20100301|2009-12-28 20:00,29,545.25,546,545.25,545.75,22
20100301|2009-12-28 20:30,29,546,546,543.5,545.5,136
20100301|2009-12-28 21:00,29,545.75,546.25,545.5,545.5,29
20100301|2009-12-28 21:30,29,545,545.75,545,545.5,27
20100301|2009-12-28 22:00,29,545.5,546,545.25,545.25,9
20100301|2009-12-28 22:30,29,545.75,545.75,544,544,102
20100301|2009-12-28 23:00,29,545,546,545,546,31
20100301|2009-12-28 23:30,29,546,546,545.5,545.75,47
20100301|2009-12-29 00:00,29,546,546,546,546,28
20100301|2009-12-29 00:30,29,545.75,545.75,545.5,545.75,15
20100301|2009-12-29 01:00,29,545.75,545.75,545.5,545.75,15
20100301|2009-12-29 01:30,29,545.75,546.25,545,546.25,161
20100301|2009-12-29 02:00,29,546.25,546.5,545.75,546.25,88
20100301|2009-12-29 02:30,29,546.25,546.5,544.75,546,85
20100301|2009-12-29 03:00,29,545.75,546.5,545,545,95
20100301|2009-12-29 03:30,29,545,546.5,545,545.5,46
20100301|2009-12-29 04:00,29,545.75,546,543.5,544.75,358
20100301|2009-12-29 04:30,29,544.75,545,544.25,545,48
20100301|2009-12-29 05:00,29,545,545,544.5,545,27
20100301|2009-12-29 05:30,29,545,545,544.5,544.5,129
20100301|2009-12-29 06:00,29,544.75,545,544.5,545,62
20100301|2009-12-29 06:30,29,545,546.25,545,546,261
20100301|2009-12-29 07:00,29,546.25,546.25,545.75,545.75,231
20100301|2009-12-29 09:30,29,547.5,554.75,545.5,546.25,7110
20100301|2009-12-29 10:00,29,546.25,548.5,540.75,541.25,3287
20100301|2009-12-29 10:30,29,541,543.25,540.5,542,1846
20100301|2009-12-29 11:00,29,542,545.75,541.75,543.5,2139
20100301|2009-12-29 11:30,29,543.5,544,541.25,541.5,1144
20100301|2009-12-29 12:00,29,541.5,542.75,541.25,542.25,657
20100301|2009-12-29 12:30,29,542,543.75,540.5,540.5,854
20100301|2009-12-29 13:00,29,540.75,543.75,540,540.75,2516
20100301|2009-12-29 18:00,30,540,541.5,540,541.25,305
20100301|2009-12-29 18:30,30,541.25,541.75,541,541.25,41
20100301|2009-12-29 19:00,30,541.25,541.5,540.5,541.25,93
20100301|2009-12-29 19:30,30,541.25,542.5,541.25,542,133
20100301|2009-12-29 20:00,30,542,542.25,541.75,542.25,20
20100301|2009-12-29 20:30,30,542,543.25,542,543,144
20100301|2009-12-29 21:00,30,543.25,543.5,543,543.25,37
20100301|2009-12-29 21:30,30,543.25,543.5,543.25,543.5,31
20100301|2009-12-29 22:00,30,543.5,543.5,543.25,543.25,8
20100301|2009-12-29 22:30,30,543.5,543.75,543.25,543.5,12
20100301|2009-12-29 23:00,30,543.25,543.5,543.25,543.5,5
20100301|2009-12-29 23:30,30,543.75,543.75,543,543,86
20100301|2009-12-30 00:00,30,542.75,543.5,542.75,543.5,37
20100301|2009-12-30 00:30,30,543.75,544,543.75,543.75,56
20100301|2009-12-30 01:00,30,543.75,544.75,543.75,544.25,56
20100301|2009-12-30 01:30,30,544.25,544.75,543.75,544.5,100
20100301|2009-12-30 02:00,30,544.5,544.75,543.75,543.75,51
20100301|2009-12-30 02:30,30,543.75,545,543,543,149
20100301|2009-12-30 03:00,30,542.75,542.75,542,542,198
20100301|2009-12-30 03:30,30,542,543.5,541.75,543.5,88
20100301|2009-12-30 04:00,30,543.5,543.5,542.75,543.5,98
20100301|2009-12-30 04:30,30,543.5,544,543.5,544,26
20100301|2009-12-30 05:00,30,543.75,544.5,543.5,543.5,75
20100301|2009-12-30 05:30,30,543.75,543.75,543.5,543.5,31
20100301|2009-12-30 06:00,30,543.25,543.75,542.75,543.75,80
20100301|2009-12-30 06:30,30,543.5,544,543.5,544,38
20100301|2009-12-30 07:00,30,544,544.5,544,544.5,98
20100301|2009-12-30 09:30,30,543,547,540.5,543.75,5736
20100301|2009-12-30 10:00,30,544,549.25,542.75,546.5,2706
20100301|2009-12-30 10:30,30,546.5,550,546.5,548,2505
20100301|2009-12-30 11:00,30,548.25,549.5,547.25,548,1370
20100301|2009-12-30 11:30,30,547.75,549,546.75,547,731
20100301|2009-12-30 12:00,30,547,547.25,544.5,545.25,885
20100301|2009-12-30 12:30,30,545.25,546.75,544.5,545.75,744
20100301|2009-12-30 13:00,30,545.75,546.5,543.25,544,1672
20100301|2009-12-30 18:00,31,543.75,544.75,542,543.75,165
20100301|2009-12-30 18:30,31,543.75,544.75,543.75,544.5,36
20100301|2009-12-30 19:00,31,544.25,544.75,544,544.25,32
20100301|2009-12-30 19:30,31,544.25,545,544.25,544.5,95
20100301|2009-12-30 20:00,31,544.25,545,544.25,544.75,18
20100301|2009-12-30 20:30,31,544.75,545.25,544.75,545,14
20100301|2009-12-30 21:00,31,545.25,545.25,545,545,8
20100301|2009-12-30 21:30,31,544.75,545.25,544.75,545.25,20
20100301|2009-12-30 22:00,31,545.25,545.25,545.25,545.25,5
20100301|2009-12-30 22:30,31,545,545.5,545,545.5,3
20100301|2009-12-30 23:00,31,545.25,546,545.25,545.75,47
20100301|2009-12-30 23:30,31,545.5,545.75,545.5,545.75,2
20100301|2009-12-31 00:00,31,545.5,545.5,545.5,545.5,1
20100301|2009-12-31 00:30,31,545.75,546,545.75,545.75,13
20100301|2009-12-31 01:00,31,546,546.5,546,546.5,63
20100301|2009-12-31 01:30,31,546.5,546.75,546,546.5,18
20100301|2009-12-31 02:00,31,546.75,547.5,546.75,547.5,85
20100301|2009-12-31 02:30,31,547.25,547.75,547.25,547.5,33
20100301|2009-12-31 03:00,31,547.75,548.5,547.75,548.25,13
20100301|2009-12-31 03:30,31,548,548,547.5,547.75,32
20100301|2009-12-31 04:00,31,547.75,549.25,547.75,548,42
20100301|2009-12-31 04:30,31,548.75,548.75,548,548.75,8
20100301|2009-12-31 05:00,31,548.75,549.5,548.75,549.5,112
20100301|2009-12-31 05:30,31,549,549,548,548.5,20
20100301|2009-12-31 06:00,31,548.25,549,548,549,18
20100301|2009-12-31 06:30,31,548.75,549,548.5,549,30
20100301|2009-12-31 07:00,31,548.5,549.5,548.25,549.5,92
20100301|2009-12-31 09:30,31,548,548.5,542.5,546,3112
20100301|2009-12-31 10:00,31,546,546.5,544.25,544.25,594
20100301|2009-12-31 10:30,31,544.25,546.25,544,545.25,449
20100301|2009-12-31 11:00,31,545.5,547,545.25,546.75,236
20100301|2009-12-31 11:30,31,546.5,547,545.5,547,347
20100301|2009-12-31 12:00,31,547,550,546.75,548.25,720
20100301|2009-12-31 12:30,31,548.5,549.25,546.5,547.25,530
20100301|2009-12-31 13:00,31,547,549,540,540.75,4407
20100301|2010-01-03 18:00,4,544.75,549.25,544,548.25,629
20100301|2010-01-03 18:30,4,548.5,548.75,547,548.5,249
20100301|2010-01-03 19:00,4,548.5,548.5,547.25,547.75,125
20100301|2010-01-03 19:30,4,547.5,547.75,546.25,547.5,96
20100301|2010-01-03 20:00,4,547.5,547.5,546.25,546.5,48
20100301|2010-01-03 20:30,4,546.75,547.5,546.5,547.25,94
20100301|2010-01-03 21:00,4,547,547,546.5,547,14
20100301|2010-01-03 21:30,4,546.75,549.5,546.75,549,193
20100301|2010-01-03 22:00,4,549.5,550,548.5,549,165
20100301|2010-01-03 22:30,4,549.25,549.5,548.5,548.5,14
20100301|2010-01-03 23:00,4,549,549,548.5,548.5,6
20100301|2010-01-03 23:30,4,549,549.75,549,549.75,8
20100301|2010-01-04 00:00,4,549.5,549.5,548,549,21
20100301|2010-01-04 00:30,4,549,549.5,549,549.25,20
20100301|2010-01-04 01:00,4,549.25,549.5,547.5,547.5,47
20100301|2010-01-04 01:30,4,548,550,548,549.75,44
20100301|2010-01-04 02:00,4,549.5,550,549,549,91
20100301|2010-01-04 02:30,4,548.75,551.5,548,551.25,144
20100301|2010-01-04 03:00,4,551.5,551.75,550,551,127
20100301|2010-01-04 03:30,4,550.75,554.5,550.75,554.5,372
20100301|2010-01-04 04:00,4,554.25,554.75,553.25,554,502
20100301|2010-01-04 04:30,4,554,554.75,553.75,554,296
20100301|2010-01-04 05:00,4,554,554.5,554,554.25,81
20100301|2010-01-04 05:30,4,554.25,554.25,553.5,553.5,52
20100301|2010-01-04 06:00,4,553.75,554.75,552.75,554.5,333
20100301|2010-01-04 06:30,4,554.25,554.75,552.25,554.25,352
20100301|2010-01-04 07:00,4,554.25,558,554.25,556.5,719
20100301|2010-01-04 09:30,4,553.5,560.5,553,558.75,10584
20100301|2010-01-04 10:00,4,559,561.25,558,558.5,4808
20100301|2010-01-04 10:30,4,558.75,559.5,555.75,558,2962
20100301|2010-01-04 11:00,4,558,559.5,556.5,556.75,1482
20100301|2010-01-04 11:30,4,556.75,557,554.25,556.25,2131
20100301|2010-01-04 12:00,4,556.5,560,556.5,559.25,1538
20100301|2010-01-04 12:30,4,559,560,554,554,2273
20100301|2010-01-04 13:00,4,554.25,558.25,553.5,557.75,4254
20100301|2010-01-04 18:00,5,556.75,560,556.5,559.25,379
20100301|2010-01-04 18:30,5,559.5,560.25,558.75,559.5,141
20100301|2010-01-04 19:00,5,559,560,559,559.25,36
20100301|2010-01-04 19:30,5,559.5,560,559.5,559.5,20
20100301|2010-01-04 20:00,5,559.5,560,559.5,559.5,34
20100301|2010-01-04 20:30,5,560,561.5,559.5,561,409
20100301|2010-01-04 21:00,5,561,561.25,560.25,561,45
20100301|2010-01-04 21:30,5,561,561,560,561,67
20100301|2010-01-04 22:00,5,560.75,561,560.5,561,15
20100301|2010-01-04 22:30,5,561,561,559.5,559.5,19
20100301|2010-01-04 23:00,5,559.5,559.5,558.5,558.5,56
20100301|2010-01-04 23:30,5,558.75,559.5,558.5,559.25,32
20100301|2010-01-05 00:00,5,559,559,558.75,558.75,20
20100301|2010-01-05 00:30,5,559.25,559.5,558.25,558.25,43
20100301|2010-01-05 01:00,5,559.25,559.25,558,558,72
20100301|2010-01-05 01:30,5,558,558.75,558,558.5,14
20100301|2010-01-05 02:00,5,558.75,558.75,557,558.75,134
20100301|2010-01-05 02:30,5,557.75,558.25,557,557.75,166
20100301|2010-01-05 03:00,5,558.25,558.5,557.5,558,22
20100301|2010-01-05 03:30,5,557.75,558.25,557.75,558,37
20100301|2010-01-05 04:00,5,558.25,558.5,558,558.25,104
20100301|2010-01-05 04:30,5,558.25,558.5,557.75,558,202
20100301|2010-01-05 05:00,5,558,558,557.5,557.5,81
20100301|2010-01-05 05:30,5,557.5,557.75,556.25,557,145
20100301|2010-01-05 06:00,5,557,558.5,557,557.75,180
20100301|2010-01-05 06:30,5,558,558.5,557.5,557.75,284
20100301|2010-01-05 07:00,5,557.5,558,557,557.5,186
20100301|2010-01-05 09:30,5,559,559,552.75,554.5,9430
20100301|2010-01-05 10:00,5,554.5,558.25,554.5,557.75,3092
20100301|2010-01-05 10:30,5,557.5,558.5,556.75,558,2992
20100301|2010-01-05 11:00,5,558,560,558,559.25,2091
20100301|2010-01-05 11:30,5,559.25,560,557.75,558.25,1201
20100301|2010-01-05 12:00,5,558.25,558.25,554.5,555.5,1953
20100301|2010-01-05 12:30,5,555.5,555.75,552.25,554.75,2390
20100301|2010-01-05 13:00,5,554.5,555,552,552.5,3084
20100301|2010-01-05 18:00,6,552,553.5,551.75,552.5,288
20100301|2010-01-05 18:30,6,553,553.5,552.25,552.75,97
20100301|2010-01-05 19:00,6,552.75,553.25,552,553,105
20100301|2010-01-05 19:30,6,553.25,554,553,553.75,39
20100301|2010-01-05 20:00,6,553.75,554.5,553.5,554.5,45
20100301|2010-01-05 20:30,6,554.25,556.75,554,556.25,237
20100301|2010-01-05 21:00,6,556.25,556.75,555.25,555.75,95
20100301|2010-01-05 21:30,6,555.5,556.5,555,556.25,34
20100301|2010-01-05 22:00,6,556.5,557.75,556,556.5,178
20100301|2010-01-05 22:30,6,556.5,557.25,556.5,557,27
20100301|2010-01-05 23:00,6,557,557,555.75,556.75,26
20100301|2010-01-05 23:30,6,556.75,556.75,556,556,16
20100301|2010-01-06 00:00,6,556.25,557.25,556.25,557.25,23
20100301|2010-01-06 00:30,6,557,557.75,557,557,42
20100301|2010-01-06 01:00,6,556,556.75,555,555.5,56
20100301|2010-01-06 01:30,6,555,556,555,555.25,38
20100301|2010-01-06 02:00,6,555.25,557.25,555,556,154
20100301|2010-01-06 02:30,6,555.75,556.25,555,556.25,14
20100301|2010-01-06 03:00,6,556.75,557,556.5,556.5,44
20100301|2010-01-06 03:30,6,556.25,556.75,556,556,45
20100301|2010-01-06 04:00,6,556,556.5,555,556,83
20100301|2010-01-06 04:30,6,555.75,556,555,555.75,18
20100301|2010-01-06 05:00,6,556,556,555.75,556,37
20100301|2010-01-06 05:30,6,556,556,555.75,556,40
20100301|2010-01-06 06:00,6,556,556,554,554.25,126
20100301|2010-01-06 06:30,6,554.25,554.25,553.75,554,53
20100301|2010-01-06 07:00,6,553.75,554,553.5,553.75,45
20100301|2010-01-06 09:30,6,555.75,557,551,553,5011
20100301|2010-01-06 10:00,6,553,560,552,559.25,3905
20100301|2010-01-06 10:30,6,559.25,564,558.5,559.5,7175
20100301|2010-01-06 11:00,6,559.5,561.75,559.25,561.75,1472
20100301|2010-01-06 11:30,6,561.5,565,560.75,561.25,2601
20100301|2010-01-06 12:00,6,561.5,562.5,558.75,562.25,1301
20100301|2010-01-06 12:30,6,562,566.75,562,566.25,3650
20100301|2010-01-06 13:00,6,566.25,567.75,565.5,567.25,4096
20100301|2010-01-06 18:00,7,566.5,567,565.75,567,253
20100301|2010-01-06 18:30,7,566.75,567.75,566.5,567.75,191
20100301|2010-01-06 19:00,7,567.75,568,567,567.5,60
20100301|2010-01-06 19:30,7,567,567.5,567,567,25
20100301|2010-01-06 20:00,7,567,567.25,563,563.5,310
20100301|2010-01-06 20:30,7,563.5,563.75,561.5,562.25,274
20100301|2010-01-06 21:00,7,562.5,563.75,561.5,562,146
20100301|2010-01-06 21:30,7,562,563.5,560.25,563,220
20100301|2010-01-06 22:00,7,563,563.25,562.5,563.25,9
20100301|2010-01-06 22:30,7,562.75,563,562,562.75,44
20100301|2010-01-06 23:00,7,562.5,562.5,560.5,560.75,99
20100301|2010-01-06 23:30,7,560.75,560.75,559,559.75,233
20100301|2010-01-07 00:00,7,559.75,560.75,558,559.25,162
20100301|2010-01-07 00:30,7,559.5,559.75,557.25,557.5,128
20100301|2010-01-07 01:00,7,557.5,559,557.5,558.75,96
20100301|2010-01-07 01:30,7,558.5,561,558.5,560.5,62
20100301|2010-01-07 02:00,7,561,561,560.25,560.5,70
20100301|2010-01-07 02:30,7,560.25,560.5,559,559.5,166
20100301|2010-01-07 03:00,7,559,560,558.25,560,184
20100301|2010-01-07 03:30,7,560,561,559.75,559.75,97
20100301|2010-01-07 04:00,7,560,560.5,559.75,560,36
20100301|2010-01-07 04:30,7,559.75,561.25,559.75,560.5,69
20100301|2010-01-07 05:00,7,560.75,561.75,560,561,169
20100301|2010-01-07 05:30,7,561.75,562.5,561.5,561.75,62
20100301|2010-01-07 06:00,7,561.5,561.75,561,561.5,83
20100301|2010-01-07 06:30,7,561.5,562.75,561.25,561.5,202
20100301|2010-01-07 07:00,7,561.5,562,560.5,561.75,91
20100301|2010-01-07 09:30,7,560.75,563,558.5,560.25,6814
20100301|2010-01-07 10:00,7,560,562.75,559.5,560,2853
20100301|2010-01-07 10:30,7,560.25,560.75,556.5,557.75,3411
20100301|2010-01-07 11:00,7,557.75,558.5,556,557,2183
20100301|2010-01-07 11:30,7,557,562,556.5,560.5,1881
20100301|2010-01-07 12:00,7,560.5,565,559.5,563.75,2156
20100301|2010-01-07 12:30,7,563.75,565,560.25,561.75,2246
20100301|2010-01-07 13:00,7,562,562.25,556,556,3871
20100301|2010-01-07 18:00,8,557.5,557.75,554.5,554.5,232
20100301|2010-01-07 18:30,8,554.75,556,554.5,555.5,56
20100301|2010-01-07 19:00,8,555.75,557,555.25,556.5,73
20100301|2010-01-07 19:30,8,556.5,556.75,556.25,556.25,19
20100301|2010-01-07 20:00,8,556.75,556.75,556,556,44
20100301|2010-01-07 20:30,8,556,556,545.25,548.5,1225
20100301|2010-01-07 21:00,8,548.5,551.5,547,548.5,188
20100301|2010-01-07 21:30,8,549,549.75,548.25,549.75,64
20100301|2010-01-07 22:00,8,549.75,549.75,549,549,124
20100301|2010-01-07 22:30,8,549,550.5,549,550.25,31
20100301|2010-01-07 23:00,8,550.25,550.25,549,550,46
20100301|2010-01-07 23:30,8,550,551,549.75,550,188
20100301|2010-01-08 00:00,8,550.75,551,550.25,551,17
20100301|2010-01-08 00:30,8,551,551.75,550.25,550.75,59
20100301|2010-01-08 01:00,8,551.25,551.75,551,551.75,19
20100301|2010-01-08 01:30,8,552,554.5,552,553.5,173
20100301|2010-01-08 02:00,8,553.5,556.25,553.5,555.75,111
20100301|2010-01-08 02:30,8,555.75,555.75,555,555.25,56
20100301|2010-01-08 03:00,8,555.25,556.75,555,556,92
20100301|2010-01-08 03:30,8,556.25,556.25,556,556,32
20100301|2010-01-08 04:00,8,556,556.25,555.25,555.25,81
20100301|2010-01-08 04:30,8,555.5,555.5,553,553.75,256
20100301|2010-01-08 05:00,8,553.75,555.5,553.5,555,51
20100301|2010-01-08 05:30,8,555.25,555.5,554,555.5,24
20100301|2010-01-08 06:00,8,555.5,556.5,555,556,60
20100301|2010-01-08 06:30,8,556,556,554.5,555,74
20100301|2010-01-08 07:00,8,555,555.75,555,555.75,112
20100301|2010-01-08 09:30,8,557.25,559.5,553.25,558.25,5824
20100301|2010-01-08 10:00,8,558,560,556.5,557.5,2148
20100301|2010-01-08 10:30,8,557.5,561.25,554.25,560,3405
20100301|2010-01-08 11:00,8,560.25,561.75,558.25,559.5,2793
20100301|2010-01-08 11:30,8,559.25,561.75,559.25,559.75,1413
20100301|2010-01-08 12:00,8,559.75,562.5,559.5,562,1405
20100301|2010-01-08 12:30,8,562,567,562,563.5,4427
20100301|2010-01-08 13:00,8,563.5,570,563.5,568,8268
20100301|2010-01-10 18:00,11,569,573,566,572.75,1898
20100301|2010-01-10 18:30,11,572.75,573,571.5,572,223
20100301|2010-01-10 19:00,11,572,572.75,571.75,572.5,116
20100301|2010-01-10 19:30,11,572.75,573.75,572.25,573.75,264
20100301|2010-01-10 20:00,11,573.5,574,572.75,573.25,121
20100301|2010-01-10 20:30,11,573.25,573.5,573,573.25,44
20100301|2010-01-10 21:00,11,573,573.5,573,573.5,57
20100301|2010-01-10 21:30,11,573,573.75,573,573.75,56
20100301|2010-01-10 22:00,11,573.75,573.75,573,573.75,18
20100301|2010-01-10 22:30,11,573.75,573.75,571.75,572,55
20100301|2010-01-10 23:00,11,572,572.5,571.5,571.75,35
20100301|2010-01-10 23:30,11,571.75,572.75,571.25,572.75,29
20100301|2010-01-11 00:00,11,572.5,573,572,572,21
20100301|2010-01-11 00:30,11,572,572,571.75,571.75,32
20100301|2010-01-11 01:00,11,572,572,571.5,572,45
20100301|2010-01-11 01:30,11,571.75,572,571.75,571.75,8
20100301|2010-01-11 02:00,11,571.75,571.75,571.25,571.75,40
20100301|2010-01-11 02:30,11,571.75,572,571.5,571.5,52
20100301|2010-01-11 03:00,11,571.25,572,571,571.25,111
20100301|2010-01-11 03:30,11,571,571.75,571,571.25,40
20100301|2010-01-11 04:00,11,571.5,572,571,571.75,42
20100301|2010-01-11 04:30,11,571.75,572,571.75,571.75,47
20100301|2010-01-11 05:00,11,572,572,571,571.5,97
20100301|2010-01-11 05:30,11,571.5,571.75,571.25,571.5,91
20100301|2010-01-11 06:00,11,571.5,572,571.25,572,94
20100301|2010-01-11 06:30,11,572,572,571.5,572,169
20100301|2010-01-11 07:00,11,572,572,571.25,572,37
20100301|2010-01-11 09:30,11,569.75,571.75,566.75,567,7842
20100301|2010-01-11 10:00,11,566.75,568.25,563.75,565.5,3819
20100301|2010-01-11 10:30,11,565.5,568,565,566.5,1905
20100301|2010-01-11 11:00,11,566.75,571.25,566.5,570.5,2313
20100301|2010-01-11 11:30,11,570.75,573.5,570.25,572,2632
20100301|2010-01-11 12:00,11,571.75,572,569.25,569.5,1659
20100301|2010-01-11 12:30,11,569.5,574.75,569.25,573.75,3499
20100301|2010-01-11 13:00,11,573.75,575,568.25,573.5,11583
20100301|2010-01-11 18:00,12,570,570.5,568,568.25,750
20100301|2010-01-11 18:30,12,568.25,568.75,568.25,568.75,82
20100301|2010-01-11 19:00,12,568.75,570.25,568.75,569.5,119
20100301|2010-01-11 19:30,12,569.25,569.25,568.75,568.75,37
20100301|2010-01-11 20:00,12,568.5,570,568.5,568.5,79
20100301|2010-01-11 20:30,12,568.5,568.75,568.25,568.5,36
20100301|2010-01-11 21:00,12,568,568.75,567.5,568.5,27
20100301|2010-01-11 21:30,12,568.75,569,568.5,569,36
20100301|2010-01-11 22:00,12,569,569,568.25,568.25,31
20100301|2010-01-11 22:30,12,568.25,568.75,568.25,568.5,4
20100301|2010-01-11 23:00,12,568.75,568.75,567.5,568,69
20100301|2010-01-11 23:30,12,568,568.25,567.25,567.25,62
20100301|2010-01-12 00:00,12,567.25,567.5,567,567.5,44
20100301|2010-01-12 00:30,12,567.5,568,567,568,13
20100301|2010-01-12 01:00,12,568,568,567.25,567.75,55
20100301|2010-01-12 01:30,12,567.75,567.75,567.25,567.25,22
20100301|2010-01-12 02:00,12,567.75,568.25,567,567.25,103
20100301|2010-01-12 02:30,12,567.25,567.5,567,567,21
20100301|2010-01-12 03:00,12,567,567.75,566.25,566.5,244
20100301|2010-01-12 03:30,12,567,567.75,567,567.5,73
20100301|2010-01-12 04:00,12,567.75,568,567.5,567.5,70
20100301|2010-01-12 04:30,12,567.5,567.75,566.25,566.5,125
20100301|2010-01-12 05:00,12,566.5,566.5,565.25,565.25,165
20100301|2010-01-12 05:30,12,565.25,566.5,565.25,566,138
20100301|2010-01-12 06:00,12,566,566,565,565.75,187
20100301|2010-01-12 06:30,12,565.25,565.5,564.75,565.25,176
20100301|2010-01-12 07:00,12,565.5,565.75,564,564.5,181
20100301|2010-01-12 09:30,12,556.25,556.5,531,538.25,21859
20100301|2010-01-12 10:00,12,538.25,540.75,536.5,538.5,4347
20100301|2010-01-12 10:30,12,538.5,538.5,536.25,536.5,2416
20100301|2010-01-12 11:00,12,536.25,536.25,533.25,533.75,3156
20100301|2010-01-12 11:30,12,533.5,534,520.5,522,8017
20100301|2010-01-12 12:00,12,522,524.5,520.75,523.25,5622
20100301|2010-01-12 12:30,12,523.25,528.75,523,527.75,4058
20100301|2010-01-12 13:00,12,527.75,539,527.25,538,11961
20100301|2010-01-12 18:00,13,534.75,537,532.75,534.25,1026
20100301|2010-01-12 18:30,13,534.25,534.25,530.5,532,274
20100301|2010-01-12 19:00,13,532,532.75,530.75,531.25,75
20100301|2010-01-12 19:30,13,531.5,534,531.5,533.25,144
20100301|2010-01-12 20:00,13,533.5,535,533.5,534.75,132
20100301|2010-01-12 20:30,13,535,535,531.25,533.5,359
20100301|2010-01-12 21:00,13,532.75,533.75,532.25,532.25,39
20100301|2010-01-12 21:30,13,532.25,533.5,532.25,533,30
20100301|2010-01-12 22:00,13,533.25,533.75,533.25,533.5,33
20100301|2010-01-12 22:30,13,533.75,534,533.5,533.5,13
20100301|2010-01-12 23:00,13,534,535.5,534,535.5,42
20100301|2010-01-12 23:30,13,535.25,535.75,535.25,535.75,52
20100301|2010-01-13 00:00,13,535.5,536,535.5,535.75,59
20100301|2010-01-13 00:30,13,535.75,535.75,535.5,535.5,47
20100301|2010-01-13 01:00,13,535.5,535.5,533.5,533.5,183
20100301|2010-01-13 01:30,13,533.5,533.5,531.5,531.75,326
20100301|2010-01-13 02:00,13,532,533.5,531.5,531.5,286
20100301|2010-01-13 02:30,13,531.5,531.5,528.75,529,613
20100301|2010-01-13 03:00,13,529,530,528,528.75,333
20100301|2010-01-13 03:30,13,528.5,528.75,528.25,528.5,138
20100301|2010-01-13 04:00,13,528.5,529.25,528,528.75,199
20100301|2010-01-13 04:30,13,528.75,528.75,526.75,527,311
20100301|2010-01-13 05:00,13,527,527,526,526,302
20100301|2010-01-13 05:30,13,526,526.75,525.75,526,253
20100301|2010-01-13 06:00,13,526.5,530,526,530,327
20100301|2010-01-13 06:30,13,530,530,528.5,529.5,327
20100301|2010-01-13 07:00,13,529.5,530.75,529,530,512
20100301|2010-01-13 09:30,13,529,530,519.25,526.75,13677
20100301|2010-01-13 10:00,13,526.75,531,524.25,528.75,4109
20100301|2010-01-13 10:30,13,529,531.5,527.75,529,2982
20100301|2010-01-13 11:00,13,529,531.5,528.75,530,2151
20100301|2010-01-13 11:30,13,530.25,533.75,529.75,532,2111
20100301|2010-01-13 12:00,13,531.75,533,525.75,528,2543
20100301|2010-01-13 12:30,13,528,534,526.75,530,2854
20100301|2010-01-13 13:00,13,530.25,538,530,534.75,11746
20100301|2010-01-13 18:00,14,536.75,537.25,534.5,534.75,405
20100301|2010-01-13 18:30,14,534.75,534.75,532.75,533,128
20100301|2010-01-13 19:00,14,533.75,534.25,532.5,532.75,78
20100301|2010-01-13 19:30,14,532.5,534,532.5,532.5,55
20100301|2010-01-13 20:00,14,532.75,533,532.5,533,15
20100301|2010-01-13 20:30,14,532.75,532.75,530.5,530.75,232
20100301|2010-01-13 21:00,14,530.5,531.5,530.5,531.5,52
20100301|2010-01-13 21:30,14,531,531.75,531,531.5,28
20100301|2010-01-13 22:00,14,531.25,531.75,530.5,531,57
20100301|2010-01-13 22:30,14,531,532.75,531,532.5,55
20100301|2010-01-13 23:00,14,532.25,532.5,531.75,532.5,38
20100301|2010-01-13 23:30,14,532.5,532.75,532.25,532.25,25
20100301|2010-01-14 00:00,14,532.25,532.25,531.75,531.75,23
20100301|2010-01-14 00:30,14,531.75,532,531.25,531.75,30
20100301|2010-01-14 01:00,14,531.25,531.25,528.25,529,259
20100301|2010-01-14 01:30,14,529.75,531.5,528.75,530.75,165
20100301|2010-01-14 02:00,14,530,530,529,529.75,50
20100301|2010-01-14 02:30,14,530,530,527.25,529.5,82
20100301|2010-01-14 03:00,14,529.25,530,528.5,529.75,32
20100301|2010-01-14 03:30,14,529.75,532.25,529,532,276
20100301|2010-01-14 04:00,14,532.25,534,531.75,534,334
20100301|2010-01-14 04:30,14,534.25,536,534.25,535.25,379
20100301|2010-01-14 05:00,14,535.25,536,534.5,535.75,339
20100301|2010-01-14 05:30,14,535,536.25,532.75,534.25,268
20100301|2010-01-14 06:00,14,534.5,534.5,532.75,533,91
20100301|2010-01-14 06:30,14,532.75,533.25,532.75,533.25,57
20100301|2010-01-14 07:00,14,533,533.75,533,533,66
20100301|2010-01-14 09:30,14,531.75,532.25,526.75,528.25,5924
20100301|2010-01-14 10:00,14,528,531,526.5,530.25,2851
20100301|2010-01-14 10:30,14,530.5,531.5,526.5,527.25,1873
20100301|2010-01-14 11:00,14,527.25,527.75,526,526.5,1499
20100301|2010-01-14 11:30,14,526.5,528.25,526.25,527.5,1340
20100301|2010-01-14 12:00,14,527.5,529.75,527.5,529,1001
20100301|2010-01-14 12:30,14,528.75,530.25,527.75,529.25,2156
20100301|2010-01-14 13:00,14,529.5,531.5,525.5,527.25,9233
20100301|2010-01-14 18:00,15,525.25,525.75,525,525.5,430
20100301|2010-01-14 18:30,15,525.5,525.5,524.5,525,173
20100301|2010-01-14 19:00,15,524.75,524.75,522.75,524,323
20100301|2010-01-14 19:30,15,523.75,524,523.5,523.5,44
20100301|2010-01-14 20:00,15,523.25,523.75,523.25,523.25,25
20100301|2010-01-14 20:30,15,523.25,523.25,522.5,522.75,28
20100301|2010-01-14 21:00,15,523,523,522.75,523,12
20100301|2010-01-14 21:30,15,523.25,523.5,523,523.25,35
20100301|2010-01-14 22:00,15,523,523.5,523,523.25,6
20100301|2010-01-14 22:30,15,523,523.5,523,523.5,10
20100301|2010-01-14 23:00,15,523.5,523.75,523.5,523.5,8
20100301|2010-01-14 23:30,15,523.75,523.75,523.25,523.5,8
20100301|2010-01-15 00:00,15,523.5,523.75,523.25,523.25,16
20100301|2010-01-15 00:30,15,523,523.25,522.75,522.75,69
20100301|2010-01-15 01:00,15,522.75,523.25,522.25,523,118
20100301|2010-01-15 01:30,15,523.5,524,522.5,523.75,168
20100301|2010-01-15 02:00,15,523,523.5,522,523.5,170
20100301|2010-01-15 02:30,15,523,523.5,523,523.25,23
20100301|2010-01-15 03:00,15,523.5,524.25,523.5,524,39
20100301|2010-01-15 03:30,15,524,524.25,523.25,524.25,104
20100301|2010-01-15 04:00,15,524.25,524.75,523.5,523.75,94
20100301|2010-01-15 04:30,15,523.5,524,523.25,523.25,52
20100301|2010-01-15 05:00,15,523.25,523.5,522.5,522.75,102
20100301|2010-01-15 05:30,15,522.75,523.5,522.5,523.5,143
20100301|2010-01-15 06:00,15,523.5,523.5,523,523.25,58
20100301|2010-01-15 06:30,15,523,524.5,522.75,524.25,325
20100301|2010-01-15 07:00,15,524.5,524.75,523.5,523.5,127
20100301|2010-01-15 09:30,15,522.5,524.75,518.75,520,7066
20100301|2010-01-15 10:00,15,519.75,520.75,516,516.5,4701
20100301|2010-01-15 10:30,15,516.25,516.75,511.75,512.25,5226
20100301|2010-01-15 11:00,15,512.5,513,511.75,512,2947
20100301|2010-01-15 11:30,15,512,513.5,512,512.25,1095
20100301|2010-01-15 12:00,15,512.25,514.5,512.25,512.5,1157
20100301|2010-01-15 12:30,15,512.5,513.25,510.25,512.5,3733
20100301|2010-01-15 13:00,15,512.5,513.75,509.25,510.25,5257
20100301|2010-01-18 18:00,19,511,513.5,510.75,511.75,766
20100301|2010-01-18 18:30,19,511.75,514.25,511.75,514,162
20100301|2010-01-18 19:00,19,513.75,514.5,513.5,514,106
20100301|2010-01-18 19:30,19,513.75,515,513.75,514.25,150
20100301|2010-01-18 20:00,19,514.75,515,514.5,514.75,52
20100301|2010-01-18 20:30,19,514.5,515.25,513.75,514,116
20100301|2010-01-18 21:00,19,513.75,513.75,511.75,511.75,76
20100301|2010-01-18 21:30,19,511.5,512.25,511.5,512,9
20100301|2010-01-18 22:00,19,513,513,511.5,511.5,34
20100301|2010-01-18 22:30,19,511.5,511.75,511.25,511.25,25
20100301|2010-01-18 23:00,19,511.25,511.25,511,511.25,21
20100301|2010-01-18 23:30,19,511.25,511.75,511,511.5,32
20100301|2010-01-19 00:00,19,511.75,512,511.25,511.25,23
20100301|2010-01-19 00:30,19,511.75,512.25,511,512.25,22
20100301|2010-01-19 01:00,19,511.75,512,511.5,512,29
20100301|2010-01-19 01:30,19,512,512.5,511,512.25,88
20100301|2010-01-19 02:00,19,512.5,513,511,511.25,145
20100301|2010-01-19 02:30,19,512,513.25,512,513.25,57
20100301|2010-01-19 03:00,19,513.25,513.5,512.25,512.75,50
20100301|2010-01-19 03:30,19,512.5,512.75,506.25,507.5,1214
20100301|2010-01-19 04:00,19,507.75,508.25,506.75,506.75,154
20100301|2010-01-19 04:30,19,506.75,507.25,506.5,507,89
20100301|2010-01-19 05:00,19,507,507.25,506.25,506.75,130
20100301|2010-01-19 05:30,19,506.5,506.5,503.25,503.25,780
20100301|2010-01-19 06:00,19,503.75,503.75,501,501.25,672
20100301|2010-01-19 06:30,19,501.25,502.25,499.25,499.75,732
20100301|2010-01-19 07:00,19,499.75,500,499.25,499.25,690
20100301|2010-01-19 09:30,19,500,502.75,496.5,501.75,12091
20100301|2010-01-19 10:00,19,501.75,504.5,501,502.5,2956
20100301|2010-01-19 10:30,19,502.5,503,501.25,502,1524
20100301|2010-01-19 11:00,19,502,502.5,500.5,501,1899
20100301|2010-01-19 11:30,19,501,503.5,499.75,502.75,2383
20100301|2010-01-19 12:00,19,502.75,505,501.5,503.75,2667
20100301|2010-01-19 12:30,19,503.5,504,500.5,501.5,1700
20100301|2010-01-19 13:00,19,501.75,503.5,499,499.25,5057
20100301|2010-01-19 18:00,20,501,501.5,499.75,501,237
20100301|2010-01-19 18:30,20,501,501.25,500,500.75,71
20100301|2010-01-19 19:00,20,500.5,500.5,499.5,500,59
20100301|2010-01-19 19:30,20,500,500.25,498.5,498.5,129
20100301|2010-01-19 20:00,20,498.5,498.75,495.25,496,292
20100301|2010-01-19 20:30,20,496,497.75,495.5,497,39
20100301|2010-01-19 21:00,20,496.5,496.75,495.5,496,42
20100301|2010-01-19 21:30,20,496,496.5,495.5,496.5,40
20100301|2010-01-19 22:00,20,496.5,496.5,496,496.25,11
20100301|2010-01-19 22:30,20,496.25,497,496.25,496.75,13
20100301|2010-01-19 23:00,20,496.5,496.75,494.5,495,150
20100301|2010-01-19 23:30,20,495.5,495.5,494.5,495,86
20100301|2010-01-20 00:00,20,494.75,495.25,494.5,494.5,51
20100301|2010-01-20 00:30,20,495,495.5,495,495,12
20100301|2010-01-20 01:00,20,495,495,494.5,495,53
20100301|2010-01-20 01:30,20,495,495.75,494,494.5,102
20100301|2010-01-20 02:00,20,494.75,495.75,493.75,494.75,135
20100301|2010-01-20 02:30,20,495.5,496,495,495,144
20100301|2010-01-20 03:00,20,495.25,496,494,496,394
20100301|2010-01-20 03:30,20,495.75,495.75,494.25,494.25,239
20100301|2010-01-20 04:00,20,494,494.75,493.25,493.5,96
20100301|2010-01-20 04:30,20,493.5,494.75,493.25,494.25,257
20100301|2010-01-20 05:00,20,494.25,494.5,493.75,494.25,257
20100301|2010-01-20 05:30,20,494.5,494.5,493,493,281
20100301|2010-01-20 06:00,20,493,493.5,492.75,492.75,195
20100301|2010-01-20 06:30,20,493,493,491.5,492,281
20100301|2010-01-20 07:00,20,492.25,493.75,492,493.75,262
20100301|2010-01-20 09:30,20,490,492,485.25,487.25,13340
20100301|2010-01-20 10:00,20,487,489,485.5,488,4016
20100301|2010-01-20 10:30,20,488.5,491,488.25,489,2976
20100301|2010-01-20 11:00,20,488.75,489.75,487.5,489.5,1708
20100301|2010-01-20 11:30,20,489.25,491.75,489.25,489.5,2139
20100301|2010-01-20 12:00,20,489.25,494.5,489.25,492.25,2919
20100301|2010-01-20 12:30,20,492.25,492.75,490.75,491.75,1583
20100301|2010-01-20 13:00,20,491.75,499.25,491.75,498.5,5333
20100301|2010-01-20 18:00,21,497.75,498.75,496.75,497,724
20100301|2010-01-20 18:30,21,496.75,496.75,495.75,496,115
20100301|2010-01-20 19:00,21,496.5,496.5,496.25,496.25,74
20100301|2010-01-20 19:30,21,496,496,495.5,495.5,49
20100301|2010-01-20 20:00,21,495.5,496,495.5,495.5,89
20100301|2010-01-20 20:30,21,495.5,496,494.5,494.75,75
20100301|2010-01-20 21:00,21,495,495.5,494.25,495,54
20100301|2010-01-20 21:30,21,495.5,495.5,495,495.5,20
20100301|2010-01-20 22:00,21,495.25,496,495.25,495.75,63
20100301|2010-01-20 22:30,21,495.5,496,495,496,47
20100301|2010-01-20 23:00,21,496,496,496,496,13
20100301|2010-01-20 23:30,21,496,496.5,495.75,496.25,54
20100301|2010-01-21 00:00,21,496.5,496.5,496.25,496.5,13
20100301|2010-01-21 00:30,21,496.5,497,496.25,497,40
20100301|2010-01-21 01:00,21,497,497.25,497,497,31
20100301|2010-01-21 01:30,21,497,497.5,496.25,497,42
20100301|2010-01-21 02:00,21,497,497,496.5,497,12
20100301|2010-01-21 02:30,21,496.25,496.75,495.5,496.25,33
20100301|2010-01-21 03:00,21,496.25,496.75,493.75,494.5,120
20100301|2010-01-21 03:30,21,494.75,495.25,493.75,493.75,256
20100301|2010-01-21 04:00,21,493.75,494.75,493.75,494.75,129
20100301|2010-01-21 04:30,21,495,495.5,494.5,495,202
20100301|2010-01-21 05:00,21,495.25,495.25,494.75,495,26
20100301|2010-01-21 05:30,21,495,495.25,494.75,495,66
20100301|2010-01-21 06:00,21,495.25,496.5,495,496.25,138
20100301|2010-01-21 06:30,21,496.25,497.75,496.25,497.75,175
20100301|2010-01-21 07:00,21,497.75,497.75,497,497.25,303
20100301|2010-01-21 09:30,21,493.5,499.5,493.5,496.5,8553
20100301|2010-01-21 10:00,21,496.75,497,493,495.25,3738
20100301|2010-01-21 10:30,21,495.5,499.5,494.75,499,4209
20100301|2010-01-21 11:00,21,499,500.25,498,498.25,2993
20100301|2010-01-21 11:30,21,498,498,495.25,496,1363
20100301|2010-01-21 12:00,21,496,497.75,495.25,496.75,1621
20100301|2010-01-21 12:30,21,496.75,497.75,495,497,1697
20100301|2010-01-21 13:00,21,496.75,500.5,495,500.25,3963
20100301|2010-01-21 18:00,22,500.5,500.75,496.75,497,395
20100301|2010-01-21 18:30,22,497,497,496.5,496.75,60
20100301|2010-01-21 19:00,22,496.75,497.5,496.75,497,42
20100301|2010-01-21 19:30,22,496.75,496.75,494.5,494.5,227
20100301|2010-01-21 20:00,22,494.75,494.75,493.5,494.75,118
20100301|2010-01-21 20:30,22,494.75,494.75,494,494.25,136
20100301|2010-01-21 21:00,22,494,494,491.75,492.5,145
20100301|2010-01-21 21:30,22,493.25,493.25,491.75,492.25,78
20100301|2010-01-21 22:00,22,492.5,492.5,491.5,492,59
20100301|2010-01-21 22:30,22,492.25,492.5,491.75,492,21
20100301|2010-01-21 23:00,22,492,492.25,491.5,492,37
20100301|2010-01-21 23:30,22,491.5,492.25,491.5,491.75,35
20100301|2010-01-22 00:00,22,491.75,493.5,491.5,493.25,141
20100301|2010-01-22 00:30,22,493.25,494.25,493.25,493.75,62
20100301|2010-01-22 01:00,22,493.75,494,492.5,493.5,30
20100301|2010-01-22 01:30,22,493.5,495.25,493.5,495,57
20100301|2010-01-22 02:00,22,495.25,495.5,495,495.5,131
20100301|2010-01-22 02:30,22,495.5,495.5,494.5,494.75,67
20100301|2010-01-22 03:00,22,494.5,494.75,493.5,494.25,118
20100301|2010-01-22 03:30,22,494.25,495.25,494.25,495,105
20100301|2010-01-22 04:00,22,495.25,495.5,495,495.5,50
20100301|2010-01-22 04:30,22,495.25,495.5,495,495.25,13
20100301|2010-01-22 05:00,22,495.25,495.75,495.25,495.75,62
20100301|2010-01-22 05:30,22,495.75,496,495.5,495.5,189
20100301|2010-01-22 06:00,22,495.75,496.25,495.75,496,80
20100301|2010-01-22 06:30,22,495.75,496,495.5,495.75,90
20100301|2010-01-22 07:00,22,495.75,496,495,495.25,99
20100301|2010-01-22 09:30,22,495,502,492.25,500,7587
20100301|2010-01-22 10:00,22,500,500.5,497.75,499.75,2332
20100301|2010-01-22 10:30,22,499.75,501.25,497.25,498.25,2272
20100301|2010-01-22 11:00,22,498.25,499,497.5,499,898
20100301|2010-01-22 11:30,22,498.75,500.25,497.75,499.5,1441
20100301|2010-01-22 12:00,22,499.5,500.5,499,499.75,1335
20100301|2010-01-22 12:30,22,499.75,500.5,498,498.75,1867
20100301|2010-01-22 13:00,22,498.5,499,496.25,498.5,3406
20100301|2010-01-24 18:00,25,500.25,501,498.5,498.75,596
20100301|2010-01-24 18:30,25,499,499.5,497.75,498.75,86
20100301|2010-01-24 19:00,25,498.75,499.5,498.5,499,49
20100301|2010-01-24 19:30,25,498.75,500.75,498.75,500.5,72
20100301|2010-01-24 20:00,25,500.5,500.75,500.5,500.5,12
20100301|2010-01-24 20:30,25,500.75,501.75,500.25,501,150
20100301|2010-01-24 21:00,25,501,501.25,500.5,500.75,15
20100301|2010-01-24 21:30,25,500.5,500.75,500.25,500.25,21
20100301|2010-01-24 22:00,25,500.25,500.5,500,500.25,94
20100301|2010-01-24 22:30,25,500,500.5,500,500.5,3
20100301|2010-01-24 23:00,25,500.25,500.5,500.25,500.5,2
20100301|2010-01-24 23:30,25,500.25,500.5,500.25,500.5,5
20100301|2010-01-25 00:00,25,500.25,501,500.25,501,105
20100301|2010-01-25 00:30,25,501,501.5,500.5,500.5,27
20100301|2010-01-25 01:00,25,500.5,500.5,500.5,500.5,13
20100301|2010-01-25 01:30,25,500.75,500.75,500,500,57
20100301|2010-01-25 02:00,25,500.25,500.25,498.5,499.5,168
20100301|2010-01-25 02:30,25,500,500,499,499.25,49
20100301|2010-01-25 03:00,25,499.5,500.25,499.5,499.75,35
20100301|2010-01-25 03:30,25,499.75,501.25,499.5,501.25,84
20100301|2010-01-25 04:00,25,501.25,501.25,500.5,500.5,53
20100301|2010-01-25 04:30,25,501,501.75,501,501.25,128
20100301|2010-01-25 05:00,25,501,501.25,500.25,500.25,60
20100301|2010-01-25 05:30,25,500.5,500.75,500.5,500.75,31
20100301|2010-01-25 06:00,25,500.75,501,500.25,500.25,105
20100301|2010-01-25 06:30,25,500.5,500.75,500.25,500.25,87
20100301|2010-01-25 07:00,25,500,500,499,499.75,138
20100301|2010-01-25 09:30,25,500,503.75,498.75,502.25,7039
20100301|2010-01-25 10:00,25,502.25,503,498,499.25,2521
20100301|2010-01-25 10:30,25,499.25,502.75,496.25,502.5,3045
20100301|2010-01-25 11:00,25,502.75,504,501.25,501.75,2001
20100301|2010-01-25 11:30,25,501.75,503.25,501.25,502.75,1069
20100301|2010-01-25 12:00,25,502.5,503.25,500.75,501.5,1238
20100301|2010-01-25 12:30,25,501.75,502.5,499.5,500.5,2139
20100301|2010-01-25 13:00,25,500.5,501,497.25,498,2474
20100301|2010-01-25 18:00,26,497.25,498.25,497,498,268
20100301|2010-01-25 18:30,26,498,498.75,498,498.5,142
20100301|2010-01-25 19:00,26,498.5,499.75,498.5,499.75,65
20100301|2010-01-25 19:30,26,499.75,500.5,499.5,500,110
20100301|2010-01-25 20:00,26,500,500,498.25,499,105
20100301|2010-01-25 20:30,26,499,499.5,498.75,499.5,34
20100301|2010-01-25 21:00,26,499.5,499.75,498.5,499,65
20100301|2010-01-25 21:30,26,499.5,499.5,498.5,498.5,66
20100301|2010-01-25 22:00,26,498.75,498.75,497.5,497.75,51
20100301|2010-01-25 22:30,26,497.75,498,497.25,497.75,32
20100301|2010-01-25 23:00,26,497.25,497.25,496.5,497,71
20100301|2010-01-25 23:30,26,497,497.75,497,497.75,26
20100301|2010-01-26 00:00,26,497.5,497.5,497,497,14
20100301|2010-01-26 00:30,26,496.75,497.25,496.5,496.5,23
20100301|2010-01-26 01:00,26,496.5,497.25,496.25,496.75,30
20100301|2010-01-26 01:30,26,496.75,497,496.75,496.75,10
20100301|2010-01-26 02:00,26,496.75,497,495.25,495.75,140
20100301|2010-01-26 02:30,26,495.75,495.75,493.75,495.5,322
20100301|2010-01-26 03:00,26,495.75,495.75,495.5,495.5,15
20100301|2010-01-26 03:30,26,495.5,496,495.5,495.75,60
20100301|2010-01-26 04:00,26,496,496,495.5,495.75,54
20100301|2010-01-26 04:30,26,495.5,495.5,495,495.25,45
20100301|2010-01-26 05:00,26,495.25,495.25,495,495.25,48
20100301|2010-01-26 05:30,26,495.25,495.75,494,495,128
20100301|2010-01-26 06:00,26,494.5,495,493,493.5,289
20100301|2010-01-26 06:30,26,493.25,493.75,493.25,493.5,180
20100301|2010-01-26 07:00,26,493.75,494.25,493.5,494,270
20100301|2010-01-26 09:30,26,492.5,497.75,491.75,496,6455
20100301|2010-01-26 10:00,26,496,497.5,492,493,3158
20100301|2010-01-26 10:30,26,493.25,494,492.25,493,1263
20100301|2010-01-26 11:00,26,492.75,493.5,491.5,493,1355
20100301|2010-01-26 11:30,26,493.25,494,492.5,493.5,1094
20100301|2010-01-26 12:00,26,493.25,494.75,492.75,493.75,765
20100301|2010-01-26 12:30,26,493.75,495.5,493.25,495.5,856
20100301|2010-01-26 13:00,26,495.25,496.5,492.25,492.25,2508
20100301|2010-01-26 18:00,27,493.5,493.5,491.5,492,203
20100301|2010-01-26 18:30,27,492,493,492,492.75,56
20100301|2010-01-26 19:00,27,492.5,493.25,492.25,493.25,78
20100301|2010-01-26 19:30,27,493.25,493.5,492,492.75,77
20100301|2010-01-26 20:00,27,493,493.5,492.75,492.75,13
20100301|2010-01-26 20:30,27,492.75,492.75,492.75,492.75,7
20100301|2010-01-26 21:00,27,492.5,493.25,492,493.25,29
20100301|2010-01-26 21:30,27,493.5,493.5,493,493.25,23
20100301|2010-01-26 22:00,27,493,493.5,493,493.5,10
20100301|2010-01-26 22:30,27,493,493.75,493,493.5,17
20100301|2010-01-26 23:00,27,493.75,493.75,493.5,493.75,3
20100301|2010-01-26 23:30,27,493.5,493.5,493.5,493.5,7
20100301|2010-01-27 00:00,27,493.75,494,493.75,493.75,40
20100301|2010-01-27 00:30,27,494,494,492.75,492.75,13
20100301|2010-01-27 01:00,27,493,493,492.25,492.75,63
20100301|2010-01-27 01:30,27,493.25,494,492.75,492.75,40
20100301|2010-01-27 02:00,27,492.75,492.75,491.75,492,88
20100301|2010-01-27 02:30,27,492,492.5,491.75,491.75,48
20100301|2010-01-27 03:00,27,492.25,492.75,491.75,492.75,55
20100301|2010-01-27 03:30,27,492.75,493.25,492.75,493.25,22
20100301|2010-01-27 04:00,27,492.75,493.5,492.5,492.5,58
20100301|2010-01-27 04:30,27,492.75,492.75,492,492.25,39
20100301|2010-01-27 05:00,27,492,492.75,492,492.75,10
20100301|2010-01-27 05:30,27,493,494,493,494,71
20100301|2010-01-27 06:00,27,494,495,493,493,119
20100301|2010-01-27 06:30,27,493.25,493.5,493,493.25,38
20100301|2010-01-27 07:00,27,493,495,493,495,89
20100301|2010-01-27 09:30,27,493.5,493.75,487.25,488.25,10356
20100301|2010-01-27 10:00,27,488.25,491,487.5,489.5,3107
20100301|2010-01-27 10:30,27,489.5,491,489,489.25,1049
20100301|2010-01-27 11:00,27,489.25,489.75,487.25,487.5,1403
20100301|2010-01-27 11:30,27,487.5,489.5,487.25,487.75,1360
20100301|2010-01-27 12:00,27,487.75,489,485.75,485.75,3475
20100301|2010-01-27 12:30,27,486,486.25,483.75,485.5,4129
20100301|2010-01-27 13:00,27,485.75,485.75,483,484.75,3361
20100301|2010-01-27 18:00,28,485.75,486,484.5,484.75,238
20100301|2010-01-27 18:30,28,484.75,486.25,484.75,486.25,346
20100301|2010-01-27 19:00,28,486,486.5,485.25,485.75,78
20100301|2010-01-27 19:30,28,485.75,485.75,485.25,485.25,19
20100301|2010-01-27 20:00,28,485.25,485.5,484.5,485,179
20100301|2010-01-27 20:30,28,485.25,485.75,485.25,485.75,31
20100301|2010-01-27 21:00,28,485.75,486,485.75,486,15
20100301|2010-01-27 21:30,28,485.75,486.75,485.75,486.75,57
20100301|2010-01-27 22:00,28,486.5,486.5,486,486,12
20100301|2010-01-27 22:30,28,486,486.5,485.75,486.5,8
20100301|2010-01-27 23:00,28,486.75,487.5,486.75,487.25,76
20100301|2010-01-27 23:30,28,487.25,487.25,485,486,52
20100301|2010-01-28 00:00,28,485.5,486,485.5,485.5,7
20100301|2010-01-28 00:30,28,485.25,486.25,485.25,486.25,12
20100301|2010-01-28 01:00,28,485.5,486,485.5,486,14
20100301|2010-01-28 01:30,28,486,486,485,485.25,57
20100301|2010-01-28 02:00,28,485.25,486.5,485.25,486.5,39
20100301|2010-01-28 02:30,28,486.5,488,486,487.75,96
20100301|2010-01-28 03:00,28,487.75,487.75,487.5,487.5,52
20100301|2010-01-28 03:30,28,487.5,487.5,486.5,487.25,42
20100301|2010-01-28 04:00,28,487,487.25,487,487.25,18
20100301|2010-01-28 04:30,28,487,487,486.5,487,60
20100301|2010-01-28 05:00,28,486.5,486.5,485.5,485.5,63
20100301|2010-01-28 05:30,28,485.5,487,485.25,487,95
20100301|2010-01-28 06:00,28,487,487.5,486.75,487,44
20100301|2010-01-28 06:30,28,487,488,486,486,117
20100301|2010-01-28 07:00,28,485.75,486.25,484.75,484.75,115
20100301|2010-01-28 09:30,28,485.25,487.75,483,485,5909
20100301|2010-01-28 10:00,28,484.75,487.25,484.75,486.5,2048
20100301|2010-01-28 10:30,28,486.25,488.5,485.75,487.75,1540
20100301|2010-01-28 11:00,28,488,488,485.25,485.75,1207
20100301|2010-01-28 11:30,28,486,486.25,482.75,485.25,2257
20100301|2010-01-28 12:00,28,485.25,486.75,484.25,486.5,948
20100301|2010-01-28 12:30,28,486.5,487.5,485.75,487.5,1350
20100301|2010-01-28 13:00,28,487.5,489.25,486.25,487,4163
20100301|2010-01-28 18:00,29,486.5,488,486.25,487.75,368
20100301|2010-01-28 18:30,29,487.75,488,487.25,487.75,102
20100301|2010-01-28 19:00,29,487.75,488.25,487.75,488.25,16
20100301|2010-01-28 19:30,29,488,488.25,488,488.25,16
20100301|2010-01-28 20:00,29,488.25,488.25,488.25,488.25,6
20100301|2010-01-28 20:30,29,488.25,488.5,488,488,14
20100301|2010-01-28 21:00,29,488.5,488.5,487.75,487.75,35
20100301|2010-01-28 21:30,29,487.75,488.25,487.75,488.25,14
20100301|2010-01-28 22:00,29,488,488.5,487.5,487.5,68
20100301|2010-01-28 22:30,29,487.5,487.5,485.75,486.5,93
20100301|2010-01-28 23:00,29,485.75,485.75,485,485.25,52
20100301|2010-01-28 23:30,29,485,485.25,484.25,485.25,70
20100301|2010-01-29 00:00,29,485.25,485.75,484.5,484.5,46
20100301|2010-01-29 00:30,29,484.75,485.5,484.75,485.5,5
20100301|2010-01-29 01:00,29,485.5,485.5,484.5,485.5,23
20100301|2010-01-29 01:30,29,485.25,485.5,484.25,484.5,89
20100301|2010-01-29 02:00,29,484.25,484.75,484.25,484.5,79
20100301|2010-01-29 02:30,29,484.5,485,484,484.5,89
20100301|2010-01-29 03:00,29,484.75,485.25,484.75,485,10
20100301|2010-01-29 03:30,29,485.25,485.5,484.75,485.5,13
20100301|2010-01-29 04:00,29,485.5,485.5,484.25,484.25,75
20100301|2010-01-29 04:30,29,484.5,485,484.5,484.5,55
20100301|2010-01-29 05:00,29,484.75,487,484.5,486.25,73
20100301|2010-01-29 05:30,29,486,486,485,485,37
20100301|2010-01-29 06:00,29,485,485.25,484.5,484.75,37
20100301|2010-01-29 06:30,29,484.75,485,484.5,484.75,44
20100301|2010-01-29 07:00,29,485,485.5,484.5,484.5,78
20100301|2010-01-29 09:30,29,486.25,488,484.5,487.25,6961
20100301|2010-01-29 10:00,29,487.25,487.5,481,481.25,5005
20100301|2010-01-29 10:30,29,481.25,481.75,478.25,478.75,4408
20100301|2010-01-29 11:00,29,478.75,480,477.25,479.75,2753
20100301|2010-01-29 11:30,29,479.75,480.75,478.75,480.5,1339
20100301|2010-01-29 12:00,29,480.25,480.5,479.5,479.5,598
20100301|2010-01-29 12:30,29,479.5,479.75,475.5,476.25,2546
20100301|2010-01-29 13:00,29,476.5,478.75,473,473,7499
20100301|2010-01-31 18:00,1,476,477.75,475.25,477.25,622
20100301|2010-01-31 18:30,1,477.5,477.5,476.25,476.25,87
20100301|2010-01-31 19:00,1,476.25,476.5,475.5,475.5,104
20100301|2010-01-31 19:30,1,475.75,476,474.25,476,145
20100301|2010-01-31 20:00,1,475.25,476,474.5,475.25,68
20100301|2010-01-31 20:30,1,475,475,474,474,65
20100301|2010-01-31 21:00,1,474.25,474.5,473.75,474.5,33
20100301|2010-01-31 21:30,1,474.5,475,474.25,474.5,42
20100301|2010-01-31 22:00,1,474.25,474.25,473.75,474,51
20100301|2010-01-31 22:30,1,474,474.75,473.75,474.75,30
20100301|2010-01-31 23:00,1,474.75,475,474,475,16
20100301|2010-01-31 23:30,1,474,474.75,474,474.25,14
20100301|2010-02-01 00:00,1,474.5,474.5,473.75,474.25,38
20100301|2010-02-01 00:30,1,474.25,474.75,474,474.75,29
20100301|2010-02-01 01:00,1,474.75,475.75,474,475.75,129
20100301|2010-02-01 01:30,1,475,475.75,474,474.25,119
20100301|2010-02-01 02:00,1,474.25,476.5,474.25,476,102
20100301|2010-02-01 02:30,1,476,476,475,475.5,119
20100301|2010-02-01 03:00,1,475.75,477,475.5,477,74
20100301|2010-02-01 03:30,1,476.75,477.5,476.75,477.5,78
20100301|2010-02-01 04:00,1,477.5,477.5,476.5,476.75,121
20100301|2010-02-01 04:30,1,476.5,476.5,475.5,475.75,118
20100301|2010-02-01 05:00,1,475.75,476,475.5,476,68
20100301|2010-02-01 05:30,1,475.75,476.5,475.5,476.5,23
20100301|2010-02-01 06:00,1,476,476.5,475,475.25,98
20100301|2010-02-01 06:30,1,475.5,476.5,475.25,476.5,86
20100301|2010-02-01 07:00,1,475.75,476.5,475.75,476.25,113
20100301|2010-02-01 09:30,1,474.25,483.5,474,482.25,10631
20100301|2010-02-01 10:00,1,482.25,483.5,481.75,482.5,2439
20100301|2010-02-01 10:30,1,482.5,483.75,480.75,481,1607
20100301|2010-02-01 11:00,1,481.25,481.25,477.5,478.25,2460
20100301|2010-02-01 11:30,1,478.5,479.5,476.5,478.75,1827
20100301|2010-02-01 12:00,1,478.5,480,478.25,479.75,941
20100301|2010-02-01 12:30,1,480,481.5,478.25,479.75,1198
20100301|2010-02-01 13:00,1,479.5,479.75,473,474.25,5960
20100301|2010-02-01 18:00,2,474.25,476.5,474.25,476.5,288
20100301|2010-02-01 18:30,2,476.5,476.75,476,476.5,69
20100301|2010-02-01 19:00,2,476.5,476.75,475.5,475.5,125
20100301|2010-02-01 19:30,2,475.75,476,475.75,476,9
20100301|2010-02-01 20:00,2,476.25,476.75,475.75,476.25,11
20100301|2010-02-01 20:30,2,476.75,477,475.75,476.25,34
20100301|2010-02-01 21:00,2,476,476,476,476,3
20100301|2010-02-01 21:30,2,476,476.25,475.25,476.25,43
20100301|2010-02-01 22:00,2,476.25,476.5,475.5,475.5,9
20100301|2010-02-01 22:30,2,475.25,475.5,475,475.5,44
20100301|2010-02-01 23:00,2,475,475.5,475,475.5,2
20100301|2010-02-01 23:30,2,475.5,475.5,475.25,475.25,14
20100301|2010-02-02 00:00,2,475.25,475.25,474.75,474.75,82
20100301|2010-02-02 00:30,2,475.5,475.5,475,475,22
20100301|2010-02-02 01:00,2,475,475.5,474.75,475.5,5
20100301|2010-02-02 01:30,2,475.5,476.5,475.5,476,35
20100301|2010-02-02 02:00,2,476.25,477,476,477,87
20100301|2010-02-02 02:30,2,477,477.5,476.75,477.5,86
20100301|2010-02-02 03:00,2,477.25,479,477.25,479,162
20100301|2010-02-02 03:30,2,479,480.5,478,479.75,380
20100301|2010-02-02 04:00,2,480,483.75,480,482.25,393
20100301|2010-02-02 04:30,2,482.25,486.25,482.25,485.5,683
20100301|2010-02-02 05:00,2,485.5,486,484.5,484.75,247
20100301|2010-02-02 05:30,2,484.75,486,484.75,485.5,165
20100301|2010-02-02 06:00,2,485.75,486.5,485.25,485.25,285
20100301|2010-02-02 06:30,2,485.25,485.5,484.75,485.5,143
20100301|2010-02-02 07:00,2,485.25,485.25,484.25,484.25,165
20100301|2010-02-02 09:30,2,480.75,485.5,479.25,484.5,10212
20100301|2010-02-02 10:00,2,484.5,487,483,486.5,3320
20100301|2010-02-02 10:30,2,486.25,490.75,486.25,488.5,5569
20100301|2010-02-02 11:00,2,488.75,490.75,488.25,490.25,1948
20100301|2010-02-02 11:30,2,490.5,490.75,487.25,487.75,1376
20100301|2010-02-02 12:00,2,487.75,489.5,486.25,489.25,1377
20100301|2010-02-02 12:30,2,489,492.5,488.5,491.5,2803
20100301|2010-02-02 13:00,2,491.5,492,486.25,487.5,4163
20100301|2010-02-02 18:00,3,487.5,490.25,487.25,490,398
20100301|2010-02-02 18:30,3,489.75,491.25,489.75,491.25,90
20100301|2010-02-02 19:00,3,491,491,488.5,489.5,179
20100301|2010-02-02 19:30,3,489.5,489.5,489,489,50
20100301|2010-02-02 20:00,3,489,489.25,487.75,487.75,142
20100301|2010-02-02 20:30,3,487.75,487.75,485.75,487.5,227
20100301|2010-02-02 21:00,3,487.75,488.25,487.75,488,22
20100301|2010-02-02 21:30,3,488.25,488.75,488,488.75,98
20100301|2010-02-02 22:00,3,488.5,488.75,488,488,25
20100301|2010-02-02 22:30,3,488,488,487.75,487.75,12
20100301|2010-02-02 23:00,3,488,488.5,488,488.25,6
20100301|2010-02-02 23:30,3,488.25,488.75,487.75,488.75,23
20100301|2010-02-03 00:00,3,488.75,489.5,488.5,488.75,77
20100301|2010-02-03 00:30,3,489.5,489.5,488.75,488.75,15
20100301|2010-02-03 01:00,3,489.5,489.5,489,489,25
20100301|2010-02-03 01:30,3,489,490.5,489,489.5,55
20100301|2010-02-03 02:00,3,490.25,492.75,490.25,492.5,242
20100301|2010-02-03 02:30,3,492,492.25,491.75,492.25,76
20100301|2010-02-03 03:00,3,492.25,494.5,492,494.5,422
20100301|2010-02-03 03:30,3,494.5,494.75,493.75,493.75,108
20100301|2010-02-03 04:00,3,493.75,494,493.5,494,32
20100301|2010-02-03 04:30,3,494,494.25,493,493.75,91
20100301|2010-02-03 05:00,3,493.75,494,492.25,493,159
20100301|2010-02-03 05:30,3,492.75,492.75,490,490.75,229
20100301|2010-02-03 06:00,3,490.75,490.75,490.5,490.5,45
20100301|2010-02-03 06:30,3,490.5,490.75,488.25,488.25,404
20100301|2010-02-03 07:00,3,488.25,488.25,486.5,486.75,406
20100301|2010-02-03 09:30,3,485.25,488,477.25,479.5,9335
20100301|2010-02-03 10:00,3,479.5,479.5,477.25,477.5,3436
20100301|2010-02-03 10:30,3,477.5,478.5,473.5,474,5704
20100301|2010-02-03 11:00,3,474,475.25,473.5,474.25,2196
20100301|2010-02-03 11:30,3,474.25,475.25,473.25,474.25,1263
20100301|2010-02-03 12:00,3,474.25,476.25,473.25,474.5,1550
20100301|2010-02-03 12:30,3,474.5,475.25,470.75,471,5602
20100301|2010-02-03 13:00,3,471,471.75,468.25,470.25,6706
20100301|2010-02-03 18:00,4,471,473.25,470.5,472.5,545
20100301|2010-02-03 18:30,4,472.75,473,472,472.25,60
20100301|2010-02-03 19:00,4,472,472,471,471.75,143
20100301|2010-02-03 19:30,4,471.75,472.75,471.5,472.5,138
20100301|2010-02-03 20:00,4,472.25,472.5,472,472.5,21
20100301|2010-02-03 20:30,4,472.5,472.5,472.25,472.25,39
20100301|2010-02-03 21:00,4,472.5,473,472.5,472.5,80
20100301|2010-02-03 21:30,4,472.5,472.75,472.25,472.75,48
20100301|2010-02-03 22:00,4,472.75,472.75,472.25,472.75,11
20100301|2010-02-03 22:30,4,472.5,472.75,472.5,472.5,20
20100301|2010-02-03 23:00,4,472.75,473.5,472.5,473.5,103
20100301|2010-02-03 23:30,4,473.5,473.75,473,473.75,24
20100301|2010-02-04 00:00,4,473.75,473.75,473,473,31
20100301|2010-02-04 00:30,4,473.25,473.5,472.25,472.25,154
20100301|2010-02-04 01:00,4,472.25,472.25,472.25,472.25,11
20100301|2010-02-04 01:30,4,472.25,473.5,472.25,473.5,69
20100301|2010-02-04 02:00,4,473.5,474,473,474,115
20100301|2010-02-04 02:30,4,473.75,475,473.5,474.5,367
20100301|2010-02-04 03:00,4,474.5,474.5,473.5,473.75,168
20100301|2010-02-04 03:30,4,473.75,474.75,473.5,474.75,107
20100301|2010-02-04 04:00,4,475,475.5,474.5,474.5,216
20100301|2010-02-04 04:30,4,474.5,474.5,474,474,38
20100301|2010-02-04 05:00,4,474.5,474.75,474,474.25,40
20100301|2010-02-04 05:30,4,474,474,473.25,473.75,137
20100301|2010-02-04 06:00,4,473.5,473.75,473.25,473.25,95
20100301|2010-02-04 06:30,4,473.5,473.75,473,473,178
20100301|2010-02-04 07:00,4,472.75,473,472.5,473,92
20100301|2010-02-04 09:30,4,468.25,472.75,466.5,472,9950
20100301|2010-02-04 10:00,4,472.25,475.75,470.75,472.25,4281
20100301|2010-02-04 10:30,4,472.5,475.75,472,475.25,3129
20100301|2010-02-04 11:00,4,475.25,482,475.25,476.75,6750
20100301|2010-02-04 11:30,4,476.75,478.5,475.25,476.25,2115
20100301|2010-02-04 12:00,4,476.25,477,475,475.5,1145
20100301|2010-02-04 12:30,4,475.75,476.5,473,474,2188
20100301|2010-02-04 13:00,4,474.25,477,473.5,477,3219
20100301|2010-02-04 18:00,5,475,476,474.5,475.75,155
20100301|2010-02-04 18:30,5,475.75,476.25,475.75,476.25,70
20100301|2010-02-04 19:00,5,476,476,473.5,474.5,166
20100301|2010-02-04 19:30,5,473.75,474.75,473.5,474.75,45
20100301|2010-02-04 20:00,5,474.75,475,474.5,474.75,8
20100301|2010-02-04 20:30,5,475,475.75,475,475.75,19
20100301|2010-02-04 21:00,5,475.25,475.25,474.25,474.25,27
20100301|2010-02-04 21:30,5,474.5,474.5,473.5,474.5,57
20100301|2010-02-04 22:00,5,474.75,474.75,474.75,474.75,3
20100301|2010-02-04 22:30,5,474.75,474.75,474.5,474.5,20
20100301|2010-02-04 23:00,5,474.25,474.25,474.25,474.25,6
20100301|2010-02-04 23:30,5,474.25,474.5,474,474.25,22
20100301|2010-02-05 00:00,5,474,474.25,474,474,5
20100301|2010-02-05 00:30,5,473.75,474.5,473.75,474.5,2
20100301|2010-02-05 01:30,5,474.5,474.5,473.75,473.75,41
20100301|2010-02-05 02:00,5,473.75,474,473.25,473.25,110
20100301|2010-02-05 02:30,5,473.25,474.5,472.75,472.75,101
20100301|2010-02-05 03:00,5,473,473.25,472.5,472.75,67
20100301|2010-02-05 03:30,5,472.75,473,472,472.5,141
20100301|2010-02-05 04:00,5,472.75,473,471.75,472,241
20100301|2010-02-05 04:30,5,472.25,473,472.25,472.75,35
20100301|2010-02-05 05:00,5,472.5,473,472.25,472.5,51
20100301|2010-02-05 05:30,5,472.75,473.5,472.75,473.5,98
20100301|2010-02-05 06:00,5,473.25,473.5,473,473,71
20100301|2010-02-05 06:30,5,473.25,473.5,472.25,472.25,138
20100301|2010-02-05 07:00,5,472.25,472.5,472.25,472.25,124
20100301|2010-02-05 09:30,5,472,476.5,471.75,475,5625
20100301|2010-02-05 10:00,5,475,475.5,472.5,472.5,1984
20100301|2010-02-05 10:30,5,472.5,472.5,469.25,471.5,3062
20100301|2010-02-05 11:00,5,471.75,473.75,471.25,472.5,1509
20100301|2010-02-05 11:30,5,472.25,472.5,470,470.25,1189
20100301|2010-02-05 12:00,5,470.25,470.75,469.25,469.5,1489
20100301|2010-02-05 12:30,5,469.5,470,467,468.75,3089
20100301|2010-02-05 13:00,5,468.75,474.5,468.75,474,3934
20100301|2010-02-07 18:00,8,479.5,480.5,476.25,479.25,859
20100301|2010-02-07 18:30,8,479.75,480.25,479.25,480,56
20100301|2010-02-07 19:00,8,479.75,481,479.5,480.75,78
20100301|2010-02-07 19:30,8,480.25,481.25,480.25,480.25,84
20100301|2010-02-07 20:00,8,480.75,481,480,480.5,22
20100301|2010-02-07 20:30,8,480.75,480.75,480.25,480.25,8
20100301|2010-02-07 21:00,8,480.25,480.5,480.25,480.25,6
20100301|2010-02-07 21:30,8,480.25,480.25,479.75,480,12
20100301|2010-02-07 22:00,8,480.25,480.5,480.25,480.5,9
20100301|2010-02-07 22:30,8,480.75,480.75,480.25,480.25,24
20100301|2010-02-07 23:00,8,480,480.5,480,480.5,11
20100301|2010-02-07 23:30,8,480.75,480.75,480.25,480.5,25
20100301|2010-02-08 00:00,8,480.5,480.75,480.25,480.25,17
20100301|2010-02-08 00:30,8,480.75,480.75,479.75,479.75,31
20100301|2010-02-08 01:00,8,480,481.5,480,480,33
20100301|2010-02-08 01:30,8,480.5,481,480,481,29
20100301|2010-02-08 02:00,8,480,480.5,479.5,480.25,65
20100301|2010-02-08 02:30,8,480.25,480.5,479.75,479.75,44
20100301|2010-02-08 03:00,8,480,480.75,479.5,480.25,91
20100301|2010-02-08 03:30,8,480.75,481.25,480,480,123
20100301|2010-02-08 04:00,8,480,480,478.5,479,136
20100301|2010-02-08 04:30,8,479,479.25,478.5,478.5,40
20100301|2010-02-08 05:00,8,478.5,479.5,478.25,479.25,98
20100301|2010-02-08 05:30,8,479,479.5,478.5,478.5,138
20100301|2010-02-08 06:00,8,479,479.5,478,478,46
20100301|2010-02-08 06:30,8,478,478,477,477,118
20100301|2010-02-08 07:00,8,477.5,478.5,477.5,478,178
20100301|2010-02-08 09:30,8,479.25,488.5,478.5,487.25,9421
20100301|2010-02-08 10:00,8,487.25,488.5,485,487.25,3031
20100301|2010-02-08 10:30,8,487.5,489,486.25,487,1784
20100301|2010-02-08 11:00,8,487.25,488.5,483,483.25,1842
20100301|2010-02-08 11:30,8,483.5,485.75,482.25,482.25,1387
20100301|2010-02-08 12:00,8,482,484.75,481.75,483.75,1400
20100301|2010-02-08 12:30,8,483.75,484.75,482.25,482.5,1138
20100301|2010-02-08 13:00,8,482.25,485,481.5,484.5,2744
20100301|2010-02-08 18:00,9,483,484,482.25,484,232
20100301|2010-02-08 18:30,9,484,484.5,484,484,18
20100301|2010-02-08 19:00,9,484.25,485,484,485,62
20100301|2010-02-08 19:30,9,484.25,484.5,483.75,484.5,12
20100301|2010-02-08 20:00,9,485,485.75,485,485.25,20
20100301|2010-02-08 20:30,9,485.5,485.5,483.5,483.75,36
20100301|2010-02-08 21:00,9,483.5,483.5,482.5,482.5,72
20100301|2010-02-08 21:30,9,482.75,483,482.5,483,8
20100301|2010-02-08 22:00,9,483,483,482.5,483,62
20100301|2010-02-08 22:30,9,482.75,483.25,482.75,483.25,7
20100301|2010-02-08 23:00,9,483,483.5,483,483.25,24
20100301|2010-02-08 23:30,9,483.25,484,482.75,484,72
20100301|2010-02-09 00:00,9,484.25,484.25,483.75,483.75,14
20100301|2010-02-09 00:30,9,484,484,483.5,483.5,37
20100301|2010-02-09 01:00,9,483.75,484.5,483.75,484.5,40
20100301|2010-02-09 01:30,9,484.5,485.25,484.5,485.25,32
20100301|2010-02-09 02:00,9,485.25,486,484.5,484.5,89
20100301|2010-02-09 02:30,9,484.75,485,484,484.5,66
20100301|2010-02-09 03:00,9,484.25,484.75,484.25,484.5,16
20100301|2010-02-09 03:30,9,484.75,486,484.5,486,51
20100301|2010-02-09 04:00,9,485.5,486.5,485.5,485.75,46
20100301|2010-02-09 04:30,9,485.75,485.75,484,484.5,126
20100301|2010-02-09 05:00,9,484.75,484.75,484,484.5,28
20100301|2010-02-09 05:30,9,484.5,485.75,484.5,485.75,118
20100301|2010-02-09 06:00,9,485.25,485.75,485,485.25,32
20100301|2010-02-09 06:30,9,485.25,486.75,484.25,485.75,342
20100301|2010-02-09 07:00,9,485.5,486.5,485,486,199
20100301|2010-02-09 09:30,9,488,488.5,478,481,10750
20100301|2010-02-09 10:00,9,481,481.5,476.75,477.75,3072
20100301|2010-02-09 10:30,9,478,483,477.5,481.75,1123
20100301|2010-02-09 11:00,9,481.5,483,478.75,479.25,2061
20100301|2010-02-09 11:30,9,479.5,480.5,478.25,479.5,1261
20100301|2010-02-09 12:00,9,479.75,481.25,479,481.25,1055
20100301|2010-02-09 12:30,9,481.5,482.75,480.5,482,2237
20100301|2010-02-09 13:00,9,482,484.25,481.5,483,3960
20100301|2010-02-09 18:00,10,483.5,484,483.25,483.5,117
20100301|2010-02-09 18:30,10,483.5,484,483.5,484,64
20100301|2010-02-09 19:00,10,483.75,484.5,483,484.5,54
20100301|2010-02-09 19:30,10,484.75,486.25,484.5,485.5,147
20100301|2010-02-09 20:00,10,485.5,485.5,485,485.25,46
20100301|2010-02-09 20:30,10,485.5,486,484.25,484.5,73
20100301|2010-02-09 21:00,10,484.75,485.5,484.5,484.5,69
20100301|2010-02-09 21:30,10,484.75,484.75,484.25,484.25,9
20100301|2010-02-09 22:00,10,484.75,484.75,484.25,484.25,13
20100301|2010-02-09 22:30,10,484.25,485,484.25,484.75,7
20100301|2010-02-09 23:00,10,484.5,484.5,484,484.25,25
20100301|2010-02-09 23:30,10,484.25,484.5,483.5,483.5,99
20100301|2010-02-10 00:00,10,484,485,483.75,485,24
20100301|2010-02-10 00:30,10,484.5,484.5,483.75,483.75,27
20100301|2010-02-10 01:00,10,483.5,484.5,483.5,484.5,36
20100301|2010-02-10 01:30,10,484.5,484.5,483.25,483.25,53
20100301|2010-02-10 02:00,10,483.5,484,483,483,37
20100301|2010-02-10 02:30,10,483,484.25,482.75,483.5,26
20100301|2010-02-10 03:00,10,483.25,484,483.25,483.75,8
20100301|2010-02-10 03:30,10,484.5,485,484,484.75,48
20100301|2010-02-10 04:00,10,484.75,485,484.5,485,20
20100301|2010-02-10 04:30,10,485,485.5,484.75,484.75,38
20100301|2010-02-10 05:00,10,484.5,485.75,483.75,485.25,107
20100301|2010-02-10 05:30,10,485.25,485.75,484.25,484.25,47
20100301|2010-02-10 06:00,10,484.25,484.75,484,484.25,36
20100301|2010-02-10 06:30,10,484.25,484.75,483.75,483.75,108
20100301|2010-02-10 07:00,10,483.75,484,483.5,483.5,89
20100301|2010-02-10 09:30,10,481.5,487.75,480.75,485.5,7621
20100301|2010-02-10 10:00,10,485.25,487.25,485.25,486.5,2221
20100301|2010-02-10 10:30,10,486.5,491,486.25,490.5,3695
20100301|2010-02-10 11:00,10,490.5,493.75,489,493.75,4758
20100301|2010-02-10 11:30,10,493.75,503,493.75,496.25,11693
20100301|2010-02-10 12:00,10,496.5,497,494.5,495.25,2352
20100301|2010-02-10 12:30,10,495,497.5,493.25,497.25,2328
20100301|2010-02-10 13:00,10,497,497.5,494,497,2494
20100301|2010-02-10 18:00,11,497.75,497.75,496.75,497.25,257
20100301|2010-02-10 18:30,11,497.25,499,497.25,498.25,286
20100301|2010-02-10 19:00,11,498.25,499.5,498.25,499,174
20100301|2010-02-10 19:30,11,498.75,499.5,498,499.25,51
20100301|2010-02-10 20:00,11,499.25,500.5,498.5,499.5,274
20100301|2010-02-10 20:30,11,499.75,500,499.5,499.5,24
20100301|2010-02-10 21:00,11,499.5,499.75,498.25,498.75,120
20100301|2010-02-10 21:30,11,498.25,498.75,498.25,498.25,24
20100301|2010-02-10 22:00,11,498.25,498.5,498,498,61
20100301|2010-02-10 22:30,11,498.25,498.5,497.5,498.5,21
20100301|2010-02-10 23:00,11,498.25,498.25,498,498,21
20100301|2010-02-10 23:30,11,498.5,498.5,497.5,497.5,27
20100301|2010-02-11 00:00,11,497.5,498,496.75,496.75,205
20100301|2010-02-11 00:30,11,496.75,496.75,495.5,496.25,47
20100301|2010-02-11 01:00,11,496,496.75,495.75,496.75,47
20100301|2010-02-11 01:30,11,495.75,495.75,495,495,48
20100301|2010-02-11 02:00,11,495.5,496.75,494.5,496.25,128
20100301|2010-02-11 02:30,11,495.5,495.5,495,495,30
20100301|2010-02-11 03:00,11,495,495.25,493.5,493.75,205
20100301|2010-02-11 03:30,11,493.5,494.75,493.25,494.75,39
20100301|2010-02-11 04:00,11,494.75,494.75,494.25,494.75,55
20100301|2010-02-11 04:30,11,494.75,494.75,494.25,494.25,48
20100301|2010-02-11 05:00,11,493.75,494.25,492.75,493.5,94
20100301|2010-02-11 05:30,11,493.5,493.75,492.75,493.75,139
20100301|2010-02-11 06:00,11,493.75,494.75,493.75,494,93
20100301|2010-02-11 06:30,11,494,495.25,494,495.25,186
20100301|2010-02-11 07:00,11,495.25,495.25,493.5,493.5,204
20100301|2010-02-11 09:30,11,495.25,495.25,486.5,490,8122
20100301|2010-02-11 10:00,11,489.75,490.75,487.75,489.25,2364
20100301|2010-02-11 10:30,11,489.25,493.5,488.75,492,3632
20100301|2010-02-11 11:00,11,492.25,494.75,491,491,1473
20100301|2010-02-11 11:30,11,490.75,492.75,490,492.25,898
20100301|2010-02-11 12:00,11,492.25,494.25,491.75,493.5,731
20100301|2010-02-11 12:30,11,493.75,496.75,492.25,496.5,1965
20100301|2010-02-11 13:00,11,496.75,501.5,491.25,492,5323
20100301|2010-02-11 18:00,12,493.5,493.75,492.5,493.5,141
20100301|2010-02-11 18:30,12,493.25,493.5,491.5,491.5,43
20100301|2010-02-11 19:00,12,491.75,492.75,491.75,492.25,13
20100301|2010-02-11 19:30,12,492.25,492.75,492,492.25,11
20100301|2010-02-11 20:00,12,492,492.25,491.75,491.75,8
20100301|2010-02-11 20:30,12,492.25,492.25,491.75,491.75,7
20100301|2010-02-11 21:00,12,492,492.25,491.75,492,10
20100301|2010-02-11 21:30,12,492.25,492.25,492,492,5
20100301|2010-02-11 22:00,12,492.25,492.25,492,492,15
20100301|2010-02-11 22:30,12,492,492.25,492,492,8
20100301|2010-02-11 23:00,12,492,492,492,492,11
20100301|2010-02-11 23:30,12,491.75,491.75,491.5,491.75,11
20100301|2010-02-12 00:00,12,491.5,491.5,491.5,491.5,9
20100301|2010-02-12 00:30,12,491.25,491.75,490.75,491.25,32
20100301|2010-02-12 01:00,12,491.25,491.25,490,491.25,67
20100301|2010-02-12 01:30,12,491,491,488.75,489,117
20100301|2010-02-12 02:00,12,490.25,491,489.5,490.5,90
20100301|2010-02-12 02:30,12,489.75,490.5,489.5,489.5,57
20100301|2010-02-12 03:00,12,489.25,489.75,489,489.25,93
20100301|2010-02-12 03:30,12,489,489,488.75,489,38
20100301|2010-02-12 04:00,12,489,489,482.5,484,772
20100301|2010-02-12 04:30,12,484,484,482.75,483.25,162
20100301|2010-02-12 05:00,12,483.5,483.75,482.25,482.75,184
20100301|2010-02-12 05:30,12,482.75,484,482.5,483,133
20100301|2010-02-12 06:00,12,483,485.5,483,485,128
20100301|2010-02-12 06:30,12,485,485.75,484.5,485.5,59
20100301|2010-02-12 07:00,12,485.75,485.75,484,484,93
20100301|2010-02-12 09:30,12,485.25,485.75,480.25,483,4781
20100301|2010-02-12 10:00,12,482.75,485,481.25,483.5,2952
20100301|2010-02-12 10:30,12,483.5,486,483.5,484.5,1113
20100301|2010-02-12 11:00,12,484.75,487.25,484.5,486.75,1440
20100301|2010-02-12 11:30,12,487,487.25,484.25,484.75,1096
20100301|2010-02-12 12:00,12,484.75,485.5,483.5,484.25,760
20100301|2010-02-12 12:30,12,484.25,485,483.5,484.5,635
20100301|2010-02-12 13:00,12,484.5,487.25,484,485.75,2455
20100301|2010-02-15 18:00,16,490,495.5,488.25,493.75,1590
20100301|2010-02-15 18:30,16,493.5,494,493.25,493.75,102
20100301|2010-02-15 19:00,16,494,494.25,493.75,494,82
20100301|2010-02-15 19:30,16,494.5,494.75,494,494.5,89
20100301|2010-02-15 20:00,16,494.5,495.5,494.25,494.5,115
20100301|2010-02-15 20:30,16,494.5,495.25,494.5,495.25,54
20100301|2010-02-15 21:00,16,495,495.25,494.5,495,13
20100301|2010-02-15 21:30,16,495,495,494.5,494.5,7
20100301|2010-02-15 22:00,16,494.5,494.5,494,494,27
20100301|2010-02-15 22:30,16,494.5,495.5,494.5,495.5,61
20100301|2010-02-15 23:00,16,495.75,496,495.25,495.5,30
20100301|2010-02-15 23:30,16,495.5,495.75,495.5,495.5,19
20100301|2010-02-16 00:00,16,495.25,496,494.75,494.75,43
20100301|2010-02-16 00:30,16,494.75,496,494.5,495.25,143
20100301|2010-02-16 01:00,16,495.25,495.5,495,495.25,76
20100301|2010-02-16 01:30,16,495.25,495.25,494.25,494.25,77
20100301|2010-02-16 02:00,16,494.25,496.75,494,495.75,313
20100301|2010-02-16 02:30,16,495.75,496,495,495.25,56
20100301|2010-02-16 03:00,16,495.5,496.25,495,496,76
20100301|2010-02-16 03:30,16,495.75,496,495,495.5,133
20100301|2010-02-16 04:00,16,495.25,495.5,494.75,495,251
20100301|2010-02-16 04:30,16,495,495,494,494.5,156
20100301|2010-02-16 05:00,16,494.5,494.75,494.25,494.25,54
20100301|2010-02-16 05:30,16,494.25,494.5,493.75,494.5,45
20100301|2010-02-16 06:00,16,494.25,495,494,495,42
20100301|2010-02-16 06:30,16,495,495,494.5,494.5,40
20100301|2010-02-16 07:00,16,494.5,495,494,494.75,223
20100301|2010-02-16 09:30,16,497.75,507.75,497.25,504.25,12950
20100301|2010-02-16 10:00,16,504,507,503.25,504.25,3497
20100301|2010-02-16 10:30,16,504.25,506.75,504,505.75,3093
20100301|2010-02-16 11:00,16,505.5,507.75,505.25,507.5,2054
20100301|2010-02-16 11:30,16,507.5,509,506.75,506.75,3115
20100301|2010-02-16 12:00,16,506.75,507.25,504.5,505.75,1452
20100301|2010-02-16 12:30,16,505.5,506.5,504.75,506,1321
20100301|2010-02-16 13:00,16,505.75,506.5,504.25,504.75,3600
20100301|2010-02-16 18:00,17,504.25,504.5,503.75,504.25,243
20100301|2010-02-16 18:30,17,504.25,504.75,504.25,504.75,57
20100301|2010-02-16 19:00,17,504.25,504.75,504.25,504.75,22
20100301|2010-02-16 19:30,17,504.75,504.75,504.25,504.25,10
20100301|2010-02-16 20:00,17,504.25,504.25,503.75,503.75,37
20100301|2010-02-16 20:30,17,503.75,504,503.75,504,17
20100301|2010-02-16 21:00,17,504.25,504.25,503.75,503.75,30
20100301|2010-02-16 21:30,17,504,504,503.75,504,37
20100301|2010-02-16 22:00,17,504,504,504,504,2
20100301|2010-02-16 22:30,17,504,504,504,504,4
20100301|2010-02-16 23:00,17,503.75,503.75,503.5,503.75,23
20100301|2010-02-16 23:30,17,503.75,504,503.5,504,14
20100301|2010-02-17 00:00,17,503.75,504.25,503.75,504.25,29
20100301|2010-02-17 00:30,17,504,504.5,504,504.25,7
20100301|2010-02-17 01:00,17,504.25,504.5,504.25,504.25,50
20100301|2010-02-17 01:30,17,504.25,504.25,503.5,503.75,60
20100301|2010-02-17 02:00,17,503.75,504,503.75,504,63
20100301|2010-02-17 02:30,17,504,504,503.75,503.75,61
20100301|2010-02-17 03:00,17,503.75,504,503.5,503.5,66
20100301|2010-02-17 03:30,17,503.5,503.75,502,502.25,115
20100301|2010-02-17 04:00,17,502.25,502.75,501,501,228
20100301|2010-02-17 04:30,17,501,501.25,500.5,501.25,297
20100301|2010-02-17 05:00,17,501.25,502,501,501,70
20100301|2010-02-17 05:30,17,501.25,502,501,501.75,65
20100301|2010-02-17 06:00,17,501.75,502.5,501.75,502.5,72
20100301|2010-02-17 06:30,17,502.75,503,502.5,503,52
20100301|2010-02-17 07:00,17,502.75,503,502.5,502.5,114
20100301|2010-02-17 09:30,17,501.25,502.25,495.5,497,7295
20100301|2010-02-17 10:00,17,497,498.75,496.25,496.25,1738
20100301|2010-02-17 10:30,17,496.5,497,495.75,496.5,1368
20100301|2010-02-17 11:00,17,496.5,499.25,496.5,498.5,1047
20100301|2010-02-17 11:30,17,498.75,498.75,497.75,498,570
20100301|2010-02-17 12:00,17,498,499,498,498.25,637
20100301|2010-02-17 12:30,17,498.25,498.25,493,493.5,2975
20100301|2010-02-17 13:00,17,493.75,496.25,492.5,494.75,2775
20100301|2010-02-17 18:00,18,495,495,491.5,491.75,470
20100301|2010-02-17 18:30,18,491.5,492.75,491.5,492,107
20100301|2010-02-17 19:00,18,491.75,492,491.25,492,63
20100301|2010-02-17 19:30,18,492.25,492.25,491.5,491.75,25
20100301|2010-02-17 20:00,18,491.75,492.25,491.5,492,23
20100301|2010-02-17 20:30,18,491.75,492.75,491.75,492.25,21
20100301|2010-02-17 21:00,18,492.5,492.75,492.25,492.75,8
20100301|2010-02-17 21:30,18,492.75,495.75,492.75,495.5,171
20100301|2010-02-17 22:00,18,495.5,495.5,494.5,494.5,24
20100301|2010-02-17 22:30,18,494.25,496,494.25,495.5,41
20100301|2010-02-17 23:00,18,495.75,496,495,495.25,38
20100301|2010-02-17 23:30,18,495.5,496,495.5,495.5,29
20100301|2010-02-18 00:00,18,495.25,495.5,495.25,495.5,5
20100301|2010-02-18 00:30,18,495.5,495.75,495.5,495.75,8
20100301|2010-02-18 01:00,18,495.75,495.75,495,495.25,59
20100301|2010-02-18 01:30,18,495.5,496,495,495.75,59
20100301|2010-02-18 02:00,18,496,496,495.5,495.5,53
20100301|2010-02-18 02:30,18,495.5,495.5,495,495,17
20100301|2010-02-18 03:00,18,495,495,492.75,492.75,235
20100301|2010-02-18 03:30,18,492.75,493.5,492.5,493.5,99
20100301|2010-02-18 04:00,18,493.75,493.75,492.75,493,16
20100301|2010-02-18 04:30,18,493.25,494,492.5,492.75,61
20100301|2010-02-18 05:00,18,492.5,493,492.25,493,32
20100301|2010-02-18 05:30,18,492.5,492.75,491.75,492.75,82
20100301|2010-02-18 06:00,18,492.75,492.75,492,492.75,75
20100301|2010-02-18 06:30,18,492.75,493.5,492.5,493.5,168
20100301|2010-02-18 07:00,18,493.25,493.25,492,492,44
20100301|2010-02-18 09:30,18,498.75,499.5,491,492,4368
20100301|2010-02-18 10:00,18,492,492,485.5,486.25,6327
20100301|2010-02-18 10:30,18,486.25,488,484.25,484.75,2508
20100301|2010-02-18 11:00,18,484.75,486,483,484.5,2450
20100301|2010-02-18 11:30,18,484.5,486,484.5,485.75,655
20100301|2010-02-18 12:00,18,485.75,486,485,485.5,658
20100301|2010-02-18 12:30,18,485.5,488.25,484.5,486.75,1420
20100301|2010-02-18 13:00,18,486.75,487.75,483.25,483.5,1714
20100301|2010-02-18 18:00,19,481,481.5,477.5,479.5,1158
20100301|2010-02-18 18:30,19,479.75,479.75,478.75,479,102
20100301|2010-02-18 19:00,19,479,479.25,478.75,479.25,50
20100301|2010-02-18 19:30,19,479.25,479.5,478,478,102
20100301|2010-02-18 20:00,19,477.75,479.25,477.75,479,167
20100301|2010-02-18 20:30,19,478.5,479.25,478.25,479.25,33
20100301|2010-02-18 21:00,19,479,479,478.5,479,47
20100301|2010-02-18 21:30,19,479.25,480,479,480,67
20100301|2010-02-18 22:00,19,479.5,480.5,479.5,479.75,193
20100301|2010-02-18 22:30,19,479.5,480.25,479.5,479.75,20
20100301|2010-02-18 23:00,19,480,480,479.25,479.25,12
20100301|2010-02-18 23:30,19,479.25,479.25,479,479,55
20100301|2010-02-19 00:00,19,479.5,480.5,479.5,479.5,174
20100301|2010-02-19 00:30,19,479.25,479.5,479.25,479.5,9
20100301|2010-02-19 01:00,19,479.75,479.75,479.25,479.25,79
20100301|2010-02-19 01:30,19,479.5,479.5,479.5,479.5,10
20100301|2010-02-19 02:00,19,479.25,479.5,479,479.5,14
20100301|2010-02-19 02:30,19,479.25,479.5,478.75,479,168
20100301|2010-02-19 03:00,19,479,481.75,479,480.5,168
20100301|2010-02-19 03:30,19,481,481,479.75,480,23
20100301|2010-02-19 04:00,19,479.5,480,479.5,479.75,95
20100301|2010-02-19 04:30,19,479.75,480,479,479.25,55
20100301|2010-02-19 05:00,19,479.25,479.25,478.75,479,103
20100301|2010-02-19 05:30,19,478.75,479.25,478.75,479,87
20100301|2010-02-19 06:00,19,479.75,480.5,479.75,480.25,109
20100301|2010-02-19 06:30,19,480.5,481.5,479.75,481.5,112
20100301|2010-02-19 07:00,19,481.25,482,480.75,482,90
20100301|2010-02-19 09:30,19,482.5,489.5,482.25,483.25,6083
20100301|2010-02-19 10:00,19,483.25,486.5,482,485,1458
20100301|2010-02-19 10:30,19,485,486.75,484.5,485.5,969
20100301|2010-02-19 11:00,19,485.75,487.75,484.75,485,1092
20100301|2010-02-19 11:30,19,485.25,486.75,484.25,486.75,862
20100301|2010-02-19 12:00,19,487,490.25,486,488.75,2341
20100301|2010-02-19 12:30,19,488.75,490.25,488.5,489.75,1489
20100301|2010-02-19 13:00,19,489.5,490.5,488,488.5,3589
20100301|2010-02-21 18:00,22,489.75,492.5,489.25,491.25,427
20100301|2010-02-21 18:30,22,491.5,493.25,491.25,493,110
20100301|2010-02-21 19:00,22,493,494.25,492.5,494,103
20100301|2010-02-21 19:30,22,493.75,494.75,493.5,494.25,71
20100301|2010-02-21 20:00,22,494.25,494.25,493.5,493.75,62
20100301|2010-02-21 20:30,22,493.75,494,492.5,493,37
20100301|2010-02-21 21:00,22,493,493.75,493,493,39
20100301|2010-02-21 21:30,22,493.5,494.5,492.5,493,50
20100301|2010-02-21 22:00,22,493,494.25,493,494,10
20100301|2010-02-21 22:30,22,493.75,493.75,493,493,19
20100301|2010-02-21 23:00,22,492.5,493,492.5,493,6
20100301|2010-02-22 00:00,22,493,493,492.75,492.75,2
20100301|2010-02-22 00:30,22,492.75,493,492,492,22
20100301|2010-02-22 01:00,22,492.25,493,492,493,36
20100301|2010-02-22 01:30,22,492.75,493.25,492.25,493.25,11
20100301|2010-02-22 02:00,22,493.5,494,493.25,493.25,18
20100301|2010-02-22 02:30,22,493.25,493.75,493,493,15
20100301|2010-02-22 03:00,22,493,493.5,492.75,493.5,118
20100301|2010-02-22 03:30,22,493.75,494,493.5,494,39
20100301|2010-02-22 04:00,22,494,494.75,494,494.75,45
20100301|2010-02-22 04:30,22,494.5,494.5,493.5,494.5,104
20100301|2010-02-22 05:00,22,494.5,494.5,493.25,493.5,77
20100301|2010-02-22 05:30,22,493.25,493.5,492.75,493.25,20
20100301|2010-02-22 06:00,22,493.25,493.25,491.5,491.75,197
20100301|2010-02-22 06:30,22,491.75,491.75,491,491,134
20100301|2010-02-22 07:00,22,491.5,493,491.5,492.5,85
20100301|2010-02-22 09:30,22,490.25,491,485.25,488,4233
20100301|2010-02-22 10:00,22,487.75,490,487.25,488.5,1787
20100301|2010-02-22 10:30,22,488.75,489,487.5,488,607
20100301|2010-02-22 11:00,22,487.75,490,487.75,489.5,1264
20100301|2010-02-22 11:30,22,489.5,499.75,489.5,499,4518
20100301|2010-02-22 12:00,22,499,504,498.25,502.75,4306
20100301|2010-02-22 12:30,22,502.5,503,499.5,500,1060
20100301|2010-02-22 13:00,22,500,503,499,499,2132
20100301|2010-02-22 18:00,23,499.25,500.75,499,500.25,129
20100301|2010-02-22 18:30,23,500.25,500.5,499.75,499.75,31
20100301|2010-02-22 19:00,23,500,500.25,500,500,9
20100301|2010-02-22 19:30,23,500.5,500.5,499.75,499.75,8
20100301|2010-02-22 20:00,23,499.75,500.25,499.75,500.25,9
20100301|2010-02-22 20:30,23,500.5,500.5,498,499,45
20100301|2010-02-22 21:00,23,499,499,498.5,498.5,6
20100301|2010-02-22 21:30,23,499,499,499,499,1
20100301|2010-02-22 22:00,23,499,499.25,499,499.25,15
20100301|2010-02-22 22:30,23,499.25,499.25,499,499,6
20100301|2010-02-22 23:00,23,499.25,500,499.25,500,14
20100301|2010-02-22 23:30,23,499.75,501.25,499.75,500.75,87
20100301|2010-02-23 00:00,23,501.25,501.25,500.75,500.75,29
20100301|2010-02-23 00:30,23,501,501.25,499,499.25,36
20100301|2010-02-23 01:00,23,499.5,501,499.25,500,19
20100301|2010-02-23 01:30,23,500.5,500.75,500.5,500.5,34
20100301|2010-02-23 02:00,23,500.25,501,499.5,500.5,119
20100301|2010-02-23 02:30,23,500.75,500.75,499.75,500.25,92
20100301|2010-02-23 03:00,23,499.75,500,499.5,500,8
20100301|2010-02-23 03:30,23,499.5,499.5,499,499.5,16
20100301|2010-02-23 04:00,23,499.25,499.25,497.75,498,60
20100301|2010-02-23 04:30,23,497.75,498.5,496.75,496.75,55
20100301|2010-02-23 05:00,23,496.5,496.75,495.75,496,90
20100301|2010-02-23 05:30,23,496,496.25,495,495,103
20100301|2010-02-23 06:00,23,495,496.25,494.75,496.25,55
20100301|2010-02-23 06:30,23,496,496.5,495.25,495.25,69
20100301|2010-02-23 07:00,23,496,496.5,495.75,496,91
20100301|2010-02-23 09:30,23,493.5,497.5,492,496.25,3554
20100301|2010-02-23 10:00,23,496,500.5,495.5,498.25,1437
20100301|2010-02-23 10:30,23,498.25,501.5,498,498.75,1123
20100301|2010-02-23 11:00,23,498.75,499.25,494.5,495.25,816
20100301|2010-02-23 11:30,23,495.5,496.25,493,495.5,871
20100301|2010-02-23 12:00,23,495.75,498.5,495.75,497,809
20100301|2010-02-23 12:30,23,496.75,497.5,494.25,494.75,753
20100301|2010-02-23 13:00,23,494.75,495,491,492.25,1116
20100301|2010-02-23 18:00,24,492,493.75,492,493,43
20100301|2010-02-23 18:30,24,493.5,493.75,492.25,493,44
20100301|2010-02-23 19:00,24,492.75,492.75,492.25,492.25,14
20100301|2010-02-23 19:30,24,492.25,492.75,492,492.25,21
20100301|2010-02-23 20:00,24,492.5,493,492.5,493,15
20100301|2010-02-23 20:30,24,492.75,493.25,492.75,492.75,6
20100301|2010-02-23 21:00,24,493.25,493.75,493.25,493.5,19
20100301|2010-02-23 21:30,24,493.5,493.75,493,493,6
20100301|2010-02-23 22:00,24,493,493,493,493,2
20100301|2010-02-23 22:30,24,493,493,493,493,1
20100301|2010-02-23 23:00,24,493.25,493.25,493.25,493.25,3
20100301|2010-02-23 23:30,24,493.25,493.25,492.75,492.75,14
20100301|2010-02-24 00:00,24,493,493.5,493,493.5,5
20100301|2010-02-24 00:30,24,493.5,493.5,493.5,493.5,17
20100301|2010-02-24 01:00,24,492.75,492.75,492.5,492.5,11
20100301|2010-02-24 01:30,24,492.5,492.5,492.25,492.25,9
20100301|2010-02-24 02:00,24,492.5,492.5,492,492,28
20100301|2010-02-24 02:30,24,492,492.25,491.75,491.75,33
20100301|2010-02-24 03:00,24,492,492,491,491,109
20100301|2010-02-24 03:30,24,491,491,489.5,490.25,137
20100301|2010-02-24 04:00,24,490,491.25,490,491,29
20100301|2010-02-24 04:30,24,491,491.5,491,491.25,14
20100301|2010-02-24 05:00,24,491.5,491.75,491.25,491.75,13
20100301|2010-02-24 05:30,24,491.75,491.75,490.5,490.5,29
20100301|2010-02-24 06:00,24,491,491.5,490.75,491.5,36
20100301|2010-02-24 06:30,24,491.75,492.75,491.75,492,125
20100301|2010-02-24 07:00,24,492.5,492.5,491.5,491.5,31
20100301|2010-02-24 09:30,24,493.75,502.25,493.75,499,3577
20100301|2010-02-24 10:00,24,499.5,499.75,494.5,495.5,906
20100301|2010-02-24 10:30,24,495.5,498,495,497.5,263
20100301|2010-02-24 11:00,24,497.25,499.25,496.75,498.5,273
20100301|2010-02-24 11:30,24,498.75,499.25,496,496.75,308
20100301|2010-02-24 12:00,24,497,499.5,496.5,499.25,292
20100301|2010-02-24 12:30,24,499.25,500.25,497.25,498.75,652
20100301|2010-02-24 13:00,24,498.5,500.75,498.25,500.5,1599
20100301|2010-02-24 18:00,25,499,500.5,497.5,499.75,173
20100301|2010-02-24 18:30,25,499.75,500,499.75,500,11
20100301|2010-02-24 19:00,25,499.75,499.75,499.25,499.75,43
20100301|2010-02-24 19:30,25,499,500.25,499,500.25,14
20100301|2010-02-24 20:00,25,499.5,499.5,499,499.5,15
20100301|2010-02-24 20:30,25,499,499.5,499,499.25,4
20100301|2010-02-24 21:30,25,498.75,500,498.75,500,48
20100301|2010-02-24 22:00,25,498.25,498.25,497,497.25,28
20100301|2010-02-24 22:30,25,497.5,497.5,497,497,9
20100301|2010-02-24 23:00,25,497.25,497.25,497,497.25,15
20100301|2010-02-24 23:30,25,496.25,496.25,496,496.25,28
20100301|2010-02-25 00:00,25,496.5,496.75,495.75,495.75,42
20100301|2010-02-25 00:30,25,495.5,495.5,494.5,495,147
20100301|2010-02-25 01:00,25,495.5,495.75,495.5,495.75,21
20100301|2010-02-25 01:30,25,495,495.25,495,495.25,3
20100301|2010-02-25 02:00,25,495.5,495.5,495.25,495.5,14
20100301|2010-02-25 02:30,25,495.75,496,495.25,495.5,36
20100301|2010-02-25 03:00,25,495.5,496.25,495.5,496,99
20100301|2010-02-25 03:30,25,496.25,496.25,494.25,494.5,77
20100301|2010-02-25 04:00,25,494.75,494.75,494,494.25,88
20100301|2010-02-25 04:30,25,494,495.75,493,493,32
20100301|2010-02-25 05:00,25,494.25,494.25,494,494,26
20100301|2010-02-25 05:30,25,493.5,493.75,493,493.25,15
20100301|2010-02-25 06:00,25,494.75,495,493.5,494.5,20
20100301|2010-02-25 06:30,25,494.25,495.25,494.25,494.25,37
20100301|2010-02-25 09:30,25,490,491.75,488.25,490.75,1104
20100301|2010-02-25 10:00,25,490.75,491,488.75,488.75,491
20100301|2010-02-25 10:30,25,488.5,490.5,488,489.25,365
20100301|2010-02-25 11:00,25,488.75,489.75,488.5,489,109
20100301|2010-02-25 11:30,25,489.25,491,489.25,491,261
20100301|2010-02-25 12:00,25,491,492,489.5,489.75,170
20100301|2010-02-25 12:30,25,489.75,490.5,488.75,490,427
20100301|2010-02-25 13:00,25,490.5,490.75,489,489,394
20100301|2010-02-25 18:00,26,489.5,491.5,488.5,491.5,49
20100301|2010-02-25 18:30,26,491.25,492.25,491,492.25,9
20100301|2010-02-25 19:00,26,492.25,492.75,492,492.25,12
20100301|2010-02-25 19:30,26,492.25,492.75,492.25,492.5,17
20100301|2010-02-25 20:00,26,492.25,492.5,492.25,492.5,6
20100301|2010-02-25 20:30,26,492.5,492.5,492.5,492.5,18
20100301|2010-02-25 21:00,26,492.75,492.75,492.75,492.75,1
20100301|2010-02-25 21:30,26,493,494,493,494,15
20100301|2010-02-25 22:00,26,493.5,493.5,493.5,493.5,17
20100301|2010-02-25 22:30,26,493.5,493.5,493.5,493.5,3
20100301|2010-02-25 23:30,26,493.25,493.25,493.25,493.25,1
20100301|2010-02-26 00:00,26,493.75,493.75,493.75,493.75,1
20100301|2010-02-26 00:30,26,493.5,493.5,493.5,493.5,1
20100301|2010-02-26 01:30,26,493,493,492.75,492.75,17
20100301|2010-02-26 02:00,26,492.75,492.75,492,492,27
20100301|2010-02-26 02:30,26,492,492,492,492,5
20100301|2010-02-26 03:00,26,492,492,491.75,491.75,9
20100301|2010-02-26 03:30,26,492,492.25,492,492.25,3
20100301|2010-02-26 04:00,26,491,491,490.5,491,6
20100301|2010-02-26 05:00,26,492,492,492,492,1
20100301|2010-02-26 05:30,26,492.5,493.25,492.5,493.25,3
20100301|2010-02-26 06:00,26,492.5,492.5,492.5,492.5,2
20100301|2010-02-26 09:30,26,495,498.75,493.5,498,188
20100301|2010-02-26 10:00,26,498.75,502.25,498.75,502,214
20100301|2010-02-26 10:30,26,502.25,506.25,502.25,505.25,137
20100301|2010-02-26 11:00,26,503.75,505.25,503.25,505.25,13
20100301|2010-02-26 11:30,26,505.5,505.5,504,504,37
20100301|2010-02-26 12:00,26,504.25,505.5,504.25,505.5,28
20100301|2010-02-26 12:30,26,505.5,506.75,505.25,505.5,50
20100301|2010-02-26 13:00,26,505.75,507,503.25,507,99
20100301|2010-02-28 18:00,1,508,513,506.5,512,80
20100301|2010-02-28 18:30,1,512.5,512.75,511.75,511.75,10
20100301|2010-02-28 19:00,1,512,512,511,511,5
20100301|2010-02-28 19:30,1,508.5,508.5,508.5,508.5,2
20100301|2010-02-28 20:00,1,508.5,508.5,508.5,508.5,3
20100301|2010-02-28 21:00,1,509.75,509.75,509.75,509.75,3
20100301|2010-02-28 22:30,1,510.25,510.25,510.25,510.25,1
20100301|2010-03-01 01:30,1,509.25,509.25,509.25,509.25,1
20100301|2010-03-01 05:00,1,508.25,508.25,508.25,508.25,3
20100301|2010-03-01 06:30,1,504.5,504.5,504.5,504.5,5
20100301|2010-03-01 07:00,1,504.5,504.5,504,504.25,5
20100301|2010-03-01 09:30,1,504.5,504.5,497,497,100
20100301|2010-03-01 10:00,1,497,499.25,497,499,192
20100301|2010-03-01 10:30,1,499.75,500.5,498,498,37
20100301|2010-03-01 11:00,1,498,498,485,490.75,175
20100301|2010-03-01 11:30,1,489.25,490.75,489.25,490.25,20
20100301|2010-03-01 12:00,1,490.75,490.75,489.75,490.75,9
20100301|2010-03-01 12:30,1,491.75,493.25,491.5,493.25,12
20100301|2010-03-01 13:00,1,493.5,493.5,492.5,493,13
20100301|2010-03-01 18:00,2,493,493,493,493,4
20100301|2010-03-01 18:30,2,493,493,493,493,1
20100301|2010-03-01 20:00,2,493,493,493,493,1
20100301|2010-03-01 22:30,2,490.5,490.5,490.5,490.5,1
20100301|2010-03-02 03:00,2,491.75,491.75,491.75,491.75,1
20100301|2010-03-02 03:30,2,490,490,490,490,65
20100301|2010-03-02 04:00,2,490,490,489,489,57
20100301|2010-03-02 04:30,2,488.75,488.75,488.5,488.5,7
20100301|2010-03-02 05:00,2,488.5,488.5,488.5,488.5,7
20100301|2010-03-02 09:30,2,492.75,495.75,490,494.25,71
20100301|2010-03-02 10:00,2,490,491,487,488.5,160
20100301|2010-03-02 10:30,2,488.5,490.5,488.25,490.5,38
20100301|2010-03-02 11:00,2,489.25,490,489,490,10
20100301|2010-03-02 11:30,2,489.25,489.25,489.25,489.25,5
20100301|2010-03-02 12:00,2,491.25,495.75,491,495.75,21
20100301|2010-03-02 12:30,2,495.25,497.25,495.25,497.25,26
20100301|2010-03-02 13:00,2,497,497,491.75,491.75,19
20100301|2010-03-03 09:30,3,497.25,497.75,494.75,494.75,21
20100301|2010-03-03 10:00,3,496.25,497.75,496.25,497,12
20100301|2010-03-03 10:30,3,498.25,500.5,498,500.5,10
20100301|2010-03-03 11:00,3,500.25,501,500,501,9
20100301|2010-03-03 12:00,3,499.75,501,499.5,501,16
20100301|2010-03-03 12:30,3,501,501,501,501,3
20100301|2010-03-03 13:00,3,501.25,503.75,501.25,503.5,16
20100301|2010-03-03 19:00,4,501.5,502.25,501.5,502.25,4
20100301|2010-03-03 19:30,4,501.5,501.5,501.5,501.5,1
20100301|2010-03-03 20:30,4,501.5,501.5,501.5,501.5,1
20100301|2010-03-03 22:00,4,499.25,499.25,499.25,499.25,1
20100301|2010-03-03 23:30,4,499.25,499.25,499.25,499.25,1
20100301|2010-03-04 01:30,4,498,498,497.5,498,15
20100301|2010-03-04 02:00,4,495,496,495,496,3
20100301|2010-03-04 09:30,4,496,496.25,490,491.25,17
20100301|2010-03-04 10:00,4,491.25,491.25,489.75,490.5,145
20100301|2010-03-04 10:30,4,490.5,490.5,490,490,10
20100301|2010-03-04 11:00,4,488.5,488.5,488,488,2
20100301|2010-03-04 11:30,4,490,490.25,489.5,490.25,20
20100301|2010-03-04 12:00,4,491,491,491,491,9
20100301|2010-03-04 12:30,4,490.75,490.75,490.75,490.75,3
20100301|2010-03-05 03:00,5,493,493.25,493,493.25,17
20100301|2010-03-05 09:30,5,496.5,496.75,494.75,494.75,5
20100301|2010-03-05 10:00,5,487.75,489.25,487.75,488.5,83
20100301|2010-03-05 10:30,5,488.25,488.25,487.5,487.5,21
20100301|2010-03-05 11:00,5,487.25,487.25,483,483,53
20100301|2010-03-05 11:30,5,482.5,482.75,482.5,482.75,4
20100301|2010-03-05 12:00,5,484.25,485,484.25,484.75,28
20100301|2010-03-05 12:30,5,484.25,485,483.75,485,12
20100301|2010-03-05 13:00,5,485,485,482.25,482.25,9
20100301|2010-03-07 18:00,8,484,484,484,484,1
20100301|2010-03-07 20:30,8,485.5,486,485.5,486,2
20100301|2010-03-08 03:00,8,485.25,485.25,485.25,485.25,1
20100301|2010-03-08 03:30,8,485.5,485.5,485.5,485.5,1
20100301|2010-03-08 06:00,8,485,485,485,485,9
20100301|2010-03-08 06:30,8,485,485,485,485,3
20100301|2010-03-08 09:30,8,486,486,483.25,483.25,65
20100301|2010-03-08 10:00,8,483.25,483.25,483.25,483.25,3
20100301|2010-03-08 10:30,8,484.25,486.25,484.25,486.25,5
20100301|2010-03-08 11:00,8,487.25,487.25,487.25,487.25,2
20100301|2010-03-08 18:30,9,483,483,483,483,12
20100301|2010-03-08 19:00,9,483.25,483.25,483.25,483.25,5
20100301|2010-03-08 21:30,9,481.75,481.75,481.75,481.75,1
20100301|2010-03-09 09:30,9,479.25,479.5,478.25,479.5,19
20100301|2010-03-09 10:00,9,480.5,480.5,480.5,480.5,2
20100301|2010-03-09 10:30,9,480.75,481,480.25,481,7
20100301|2010-03-09 11:00,9,480,480,480,480,2
20100301|2010-03-09 11:30,9,479,479.25,478.25,478.5,9
20100301|2010-03-09 12:30,9,479,479,478.75,478.75,7
20100301|2010-03-09 13:00,9,478.5,478.5,478.5,478.5,1
20100301|2010-03-10 09:30,10,478,478,475.75,478,20
20100301|2010-03-10 10:30,10,474,474,474,474,1
20100301|2010-03-10 11:00,10,470,470,470,470,1
20100301|2010-03-10 11:30,10,469.75,469.75,469.75,469.75,2
20100301|2010-03-10 12:00,10,470.75,470.75,470.5,470.5,6
20100301|2010-03-10 12:30,10,469.5,469.5,469,469,4
20100301|2010-03-10 13:00,10,468.75,471,468.75,471,6
20100301|2010-03-11 09:30,11,469,470.75,468,469.75,50
20100301|2010-03-11 10:00,11,469,469,467.25,467.25,18
20100301|2010-03-11 12:30,11,466.75,467.5,466,466.5,29
20100301|2010-03-11 13:00,11,469.5,469.5,469,469,5
20100301|2010-03-11 19:00,12,469.5,469.5,469.5,469.5,1
20100301|2010-03-12 09:30,12,471.75,471.75,471.5,471.5,2
20100501|2009-02-02 10:30,2,651.5,651.5,651.5,651.5,1
20100501|2009-02-10 09:30,10,642.5,642.5,642.5,642.5,1
20100501|2009-02-24 11:00,24,596.75,596.75,596.75,596.75,1
20100501|2009-03-02 12:30,2,588.25,588.25,588.25,588.25,1
20100501|2009-03-02 13:00,2,591.5,593,591.5,593,6
20100501|2009-03-03 13:00,3,586,586.75,585.25,586.75,8
20100501|2009-03-04 13:00,4,604.5,605.75,604.5,605.75,7
20100501|2009-03-05 13:00,5,597.75,599,597.5,598,7
20100501|2009-03-06 13:00,6,612.75,612.75,610,610,7
20100501|2009-03-09 11:30,9,602.5,602.5,602.5,602.5,1
20100501|2009-03-13 12:00,13,597,597,595.25,595.25,10
20100501|2009-04-01 13:00,1,606.75,606.75,606.5,606.5,7
20100501|2009-04-02 13:00,2,624,624.5,624,624.5,7
20100501|2009-04-03 13:00,3,641,641,638.75,638.75,7
20100501|2009-04-06 13:00,6,639,639,637.25,637.25,8
20100501|2009-04-07 09:30,7,637,637,637,637,8
20100501|2009-04-07 13:00,7,621.75,621.75,621.5,621.5,7
20100501|2009-04-08 10:00,8,625,625,625,625,1
20100501|2009-04-09 09:30,9,622,622,621.25,621.25,2
20100501|2009-04-09 10:00,9,616.25,616.25,616.25,616.25,1
20100501|2009-04-13 09:30,13,604,604,604,604,1
20100501|2009-04-13 11:00,13,613.5,613.5,613.5,613.5,1
20100501|2009-04-14 09:30,14,609.25,616,609.25,614.75,8
20100501|2009-04-14 10:00,14,617.25,617.75,617,617,5
20100501|2009-04-14 12:30,14,608,608,608,608,1
20100501|2009-04-14 13:00,14,607.75,607.75,607.25,607.25,3
20100501|2009-04-15 09:30,15,608.5,608.5,605.5,605.5,2
20100501|2009-04-16 09:30,16,602.75,602.75,602,602,2
20100501|2009-04-16 10:00,16,600.25,604,600.25,604,4
20100501|2009-04-16 10:30,16,607.75,607.75,607.75,607.75,1
20100501|2009-04-17 11:00,17,611.5,611.5,611.5,611.5,1
20100501|2009-04-17 12:00,17,612.5,612.5,612.5,612.5,3
20100501|2009-04-20 09:30,20,596,596,596,596,1
20100501|2009-04-21 13:00,21,597.5,597.5,597.5,597.5,2
20100501|2009-04-22 09:30,22,602.75,602.75,602.75,602.75,1
20100501|2009-04-22 11:30,22,604,604,604,604,1
20100501|2009-04-22 12:30,22,603,603,603,603,1
20100501|2009-04-23 09:30,23,611,615.25,611,615.25,3
20100501|2009-04-23 10:30,23,616.25,616.25,616.25,616.25,1
20100501|2009-04-23 11:30,23,611.25,611.5,611.25,611.5,5
20100501|2009-04-23 12:00,23,615.75,616,615,615,6
20100501|2009-04-23 12:30,23,616,616,616,616,3
20100501|2009-04-23 13:00,23,614.5,615.25,613.75,615.25,5
20100501|2009-04-24 10:00,24,616.25,616.25,615.75,615.75,2
20100501|2009-04-24 10:30,24,616,616,616,616,1
20100501|2009-04-24 11:00,24,615.5,615.5,615.5,615.5,1
20100501|2009-04-24 12:30,24,615.25,615.5,615.25,615.5,10
20100501|2009-04-27 10:00,27,606,606,605.5,605.5,2
20100501|2009-04-27 10:30,27,605.75,606.5,605.5,606.5,6
20100501|2009-04-27 12:00,27,600,600,599.5,599.5,3
20100501|2009-04-27 13:00,27,595,595,595,595,2
20100501|2009-04-29 12:30,29,606.5,606.5,606.5,606.5,5
20100501|2009-04-30 09:30,30,615.5,618,615.5,617.5,5
20100501|2009-04-30 12:30,30,612,614,612,614,3
20100501|2009-05-01 09:30,1,625.5,628.5,625.5,628.5,4
20100501|2009-05-01 10:00,1,631.75,631.75,631.75,631.75,1
20100501|2009-05-01 11:00,1,633,633,633,633,1
20100501|2009-05-04 09:30,4,634.5,634.5,634.5,634.5,1
20100501|2009-05-05 12:30,5,629,630.25,629,630.25,9
20100501|2009-05-05 13:00,5,628,628,628,628,1
20100501|2009-05-06 09:30,6,632,632,631.5,631.5,3
20100501|2009-05-06 18:00,7,634.25,634.25,634.25,634.25,1
20100501|2009-05-07 09:30,7,630.5,638.75,630.5,638.75,3
20100501|2009-05-07 10:00,7,640.75,647.25,640.75,647.25,6
20100501|2009-05-07 11:00,7,651.5,651.75,651.5,651.75,4
20100501|2009-05-07 12:00,7,646.75,646.75,646.75,646.75,1
20100501|2009-05-07 13:00,7,644,644.5,644,644.5,2
20100501|2009-05-08 09:30,8,654.5,654.5,651.5,651.5,12
20100501|2009-05-08 10:00,8,654.5,654.5,654.5,654.5,2
20100501|2009-05-08 10:30,8,660,660,660,660,2
20100501|2009-05-11 09:30,11,664.5,667.5,664.5,666,9
20100501|2009-05-11 10:00,11,662.5,662.5,662.5,662.5,2
20100501|2009-05-12 02:30,12,664,664,664,664,5
20100501|2009-05-12 09:30,12,659.25,659.25,659.25,659.25,2
20100501|2009-05-12 11:00,12,652,653.5,652,653.5,6
20100501|2009-05-13 09:30,13,667.25,667.25,667.25,667.25,2
20100501|2009-05-13 10:00,13,665,665,665,665,4
20100501|2009-05-13 12:00,13,659.75,662.5,659.75,662.5,6
20100501|2009-05-13 12:30,13,658,660.5,657.5,660.5,3
20100501|2009-05-13 13:00,13,660.5,660.5,659.75,659.75,3
20100501|2009-05-14 09:30,14,659.5,660.5,659.5,660.5,2
20100501|2009-05-14 10:00,14,660.75,660.75,660.75,660.75,2
20100501|2009-05-14 10:30,14,662.5,662.5,662.5,662.5,1
20100501|2009-05-14 11:00,14,665.75,665.75,665.75,665.75,2
20100501|2009-05-15 09:30,15,663,663,663,663,3
20100501|2009-05-15 12:30,15,651.25,651.25,651.25,651.25,5
20100501|2009-05-15 13:00,15,650.5,650.5,649.25,649.5,3
20100501|2009-05-18 09:30,18,651.5,653,651.5,653,4
20100501|2009-05-18 12:00,18,660.25,660.25,660.25,660.25,2
20100501|2009-05-18 12:30,18,663,663,663,663,2
20100501|2009-05-19 09:30,19,665.5,665.5,665.5,665.5,1
20100501|2009-05-19 10:00,19,660.25,661.75,659.75,661.75,105
20100501|2009-05-19 10:30,19,661.25,662,661.25,662,50
20100501|2009-05-19 11:00,19,663.25,664,661.75,664,47
20100501|2009-05-19 12:00,19,662,662,660.5,660.5,40
20100501|2009-05-19 12:30,19,660.25,660.75,660.25,660.75,16
20100501|2009-05-20 09:30,20,674.5,675.25,674.5,675.25,4
20100501|2009-05-20 10:30,20,670.25,670.25,670.25,670.25,2
20100501|2009-05-20 12:00,20,666,666,666,666,1
20100501|2009-05-21 09:30,21,659.75,659.75,659.75,659.75,1
20100501|2009-05-21 11:30,21,664,664,664,664,2
20100501|2009-05-22 09:30,22,678,678,678,678,1
20100501|2009-05-22 13:00,22,683,683,683,683,1
20100501|2009-05-26 09:30,26,687,687,686,686,2
20100501|2009-05-26 10:30,26,682,682,682,682,2
20100501|2009-05-26 13:00,26,684.75,684.75,684.75,684.75,2
20100501|2009-05-27 10:30,27,691.75,693.25,691.75,693.25,4
20100501|2009-05-27 11:30,27,698.25,699,698.25,699,2
20100501|2009-05-27 12:00,27,700,700,700,700,4
20100501|2009-05-27 13:00,27,700,700,700,700,1
20100501|2009-05-28 09:30,28,703,705.25,703,705.25,3
20100501|2009-05-28 10:30,28,712,714.5,712,714,6
20100501|2009-05-29 09:30,29,711.5,711.5,711.5,711.5,2
20100501|2009-05-29 12:30,29,710.75,710.75,710.75,710.75,2
20100501|2009-06-01 09:30,1,728.75,729,728.5,729,4
20100501|2009-06-01 10:00,1,736,736.75,735.5,735.5,13
20100501|2009-06-01 10:30,1,737.25,737.75,737.25,737.75,15
20100501|2009-06-01 11:00,1,745,745,741.5,743,15
20100501|2009-06-02 11:00,2,740.5,740.5,740.5,740.5,1
20100501|2009-06-02 11:30,2,737.5,738.75,737.5,738.75,71
20100501|2009-06-02 12:00,2,737,738,736.25,736.25,6
20100501|2009-06-02 12:30,2,734,740.25,733.5,740.25,4
20100501|2009-06-02 13:00,2,743.75,745,743.75,745,14
20100501|2009-06-03 09:30,3,725.75,725.75,725.75,725.75,2
20100501|2009-06-03 10:30,3,718,718.25,713.25,713.25,12
20100501|2009-06-03 11:00,3,715.5,715.5,706.25,706.5,7
20100501|2009-06-03 12:30,3,698,698.25,694.75,694.75,8
20100501|2009-06-03 13:00,3,695.75,695.75,695.75,695.75,2
20100501|2009-06-04 09:30,4,702.5,702.5,702.5,702.5,1
20100501|2009-06-04 10:30,4,717,717,717,717,1
20100501|2009-06-05 10:30,5,707.5,707.5,707.5,707.5,2
20100501|2009-06-05 11:00,5,708.25,708.25,708.25,708.25,2
20100501|2009-06-05 11:30,5,705.75,708,705.75,708,3
20100501|2009-06-05 12:00,5,705.75,710.75,705.75,710.75,5
20100501|2009-06-05 12:30,5,709,709,709,709,2
20100501|2009-06-08 09:30,8,695.5,695.5,695.5,695.5,2
20100501|2009-06-08 10:00,8,689.5,689.5,686.75,686.75,2
20100501|2009-06-09 09:30,9,688.5,688.5,684,686.25,7
20100501|2009-06-09 10:30,9,690.5,692.75,690.5,692.5,3
20100501|2009-06-09 11:00,9,694.25,697,693,697,6
20100501|2009-06-09 12:30,9,694.25,694.25,693.75,693.75,2
20100501|2009-06-09 13:00,9,692.25,694.75,691.25,694,16
20100501|2009-06-10 13:00,10,677,677.25,677,677.25,4
20100501|2009-06-11 12:00,11,679.5,679.5,679.5,679.5,1
20100501|2009-06-12 09:30,12,660,660,660,660,36
20100501|2009-06-12 10:30,12,663.75,665.25,663.75,665.25,18
20100501|2009-06-15 03:00,15,659,659,659,659,2
20100501|2009-06-15 09:30,15,657.25,657.25,657.25,657.25,2
20100501|2009-06-15 11:00,15,656,656,656,656,2
20100501|2009-06-16 09:30,16,662,662,661.5,661.5,3
20100501|2009-06-16 10:00,16,656,656,655.5,655.5,5
20100501|2009-06-16 10:30,16,655.5,655.5,652.5,652.5,7
20100501|2009-06-16 11:00,16,652,652.5,650,650,14
20100501|2009-06-16 12:30,16,650,650,650,650,2
20100501|2009-06-17 09:30,17,640.25,640.25,640.25,640.25,2
20100501|2009-06-17 10:00,17,651,652.75,651,652.75,3
20100501|2009-06-18 05:30,18,650.5,651,650.5,651,30
20100501|2009-06-18 13:00,18,643.75,643.75,643.75,643.75,2
20100501|2009-06-19 09:30,19,640.75,645.5,640.75,643.25,19
20100501|2009-06-19 10:00,19,642.75,642.75,642.75,642.75,27
20100501|2009-06-19 13:00,19,636.25,636.25,636.25,636.25,2
20100501|2009-06-22 04:00,22,632,632,632,632,10
20100501|2009-06-22 04:30,22,632,632,632,632,4
20100501|2009-06-22 09:30,22,629.5,629.75,627.75,628,4
20100501|2009-06-22 10:00,22,629.75,629.75,629.75,629.75,2
20100501|2009-06-22 10:30,22,629.75,629.75,627.75,627.75,5
20100501|2009-06-22 11:00,22,626.75,627.5,626.75,627.5,21
20100501|2009-06-22 12:30,22,633,633,633,633,2
20100501|2009-06-22 13:00,22,629.5,629.5,629.5,629.5,2
20100501|2009-06-22 20:00,23,627.25,627.25,626.75,626.75,5
20100501|2009-06-23 09:30,23,626.25,626.25,625,625,8
20100501|2009-06-23 10:00,23,626.25,628,626.25,628,7
20100501|2009-06-23 10:30,23,629.5,629.5,629.5,629.5,2
20100501|2009-06-23 12:30,23,627.75,627.75,627.75,627.75,1
20100501|2009-06-23 19:30,24,627.25,627.25,627.25,627.25,8
20100501|2009-06-24 09:30,24,625,625,625,625,44
20100501|2009-06-24 10:00,24,624.75,625,624.75,625,2
20100501|2009-06-24 10:30,24,623.5,623.5,623,623,2
20100501|2009-06-24 11:00,24,622,622,621.5,621.5,6
20100501|2009-06-24 11:30,24,621,621,618,618,10
20100501|2009-06-24 12:00,24,620.75,620.75,620.25,620.75,3
20100501|2009-06-24 12:30,24,621.25,621.25,619.75,619.75,5
20100501|2009-06-24 13:00,24,619.75,619.75,619.75,619.75,4
20100501|2009-06-25 09:30,25,617.25,617.25,610.75,611.5,19
20100501|2009-06-25 11:00,25,619.75,620,618.75,619.25,10
20100501|2009-06-25 13:00,25,615,615,615,615,2
20100501|2009-06-25 19:30,26,613.5,613.5,613.5,613.5,7
20100501|2009-06-26 09:30,26,612.75,612.75,612.5,612.75,7
20100501|2009-06-26 10:00,26,615.25,615.25,613.25,613.25,3
20100501|2009-06-26 10:30,26,613.75,613.75,613.75,613.75,3
20100501|2009-06-26 11:00,26,615.25,615.25,614.25,614.5,7
20100501|2009-06-26 11:30,26,617,617,617,617,2
20100501|2009-06-26 12:00,26,616.75,616.75,616.75,616.75,2
20100501|2009-06-26 12:30,26,615,615,615,615,3
20100501|2009-06-26 13:00,26,615.75,615.75,615.5,615.75,11
20100501|2009-06-29 05:30,29,619.25,619.25,619.25,619.25,16
20100501|2009-06-29 09:30,29,619,619.25,610.75,615,14
20100501|2009-06-29 10:30,29,609.75,609.75,609.75,609.75,1
20100501|2009-06-29 11:00,29,608.75,608.75,608.75,608.75,3
20100501|2009-06-29 11:30,29,609.25,611,609.25,611,9
20100501|2009-06-29 12:00,29,611,611,611,611,7
20100501|2009-06-29 12:30,29,611.25,611.25,611.25,611.25,4
20100501|2009-06-29 13:00,29,611.25,611.75,610.75,611.75,7
20100501|2009-06-30 02:00,30,618,618,618,618,1
20100501|2009-06-30 09:30,30,600,600,579.75,579.75,146
20100501|2009-06-30 10:00,30,586,586,586,586,11
20100501|2009-06-30 10:30,30,592,595,592,593,92
20100501|2009-06-30 11:00,30,595.75,595.75,594.5,594.5,4
20100501|2009-06-30 11:30,30,595.25,595.75,595.25,595.75,5
20100501|2009-06-30 12:00,30,595.75,595.75,595.75,595.75,1
20100501|2009-06-30 12:30,30,596.75,597.5,596.75,597.5,2
20100501|2009-06-30 13:00,30,587,599.25,586.25,599.25,8
20100501|2009-07-01 03:30,1,603.5,603.5,603.25,603.25,15
20100501|2009-07-01 09:30,1,598,598.5,593,593,16
20100501|2009-07-01 10:00,1,591.75,591.75,591.5,591.5,3
20100501|2009-07-02 05:00,2,590,590,588.5,588.5,4
20100501|2009-07-02 09:30,2,588.25,592,588.25,588.75,16
20100501|2009-07-02 10:00,2,589.25,589.25,588,588,9
20100501|2009-07-02 11:00,2,586.5,587.5,586.5,587.5,8
20100501|2009-07-02 12:00,2,589.5,589.5,589.5,589.5,2
20100501|2009-07-02 13:00,2,588,588,588,588,2
20100501|2009-07-05 18:00,6,584,584,584,584,1
20100501|2009-07-06 03:00,6,580.75,580.75,580.75,580.75,6
20100501|2009-07-06 09:30,6,578,580.75,578,580.75,4
20100501|2009-07-06 10:00,6,580.5,581,580.5,580.5,4
20100501|2009-07-06 13:00,6,576.75,576.75,574,574,7
20100501|2009-07-07 01:00,7,579.25,579.25,579.25,579.25,3
20100501|2009-07-07 09:30,7,573.5,579.75,573.5,579.75,14
20100501|2009-07-07 10:00,7,575.25,575.75,574.5,575.75,15
20100501|2009-07-07 10:30,7,573.5,576.75,573.5,576.75,10
20100501|2009-07-07 11:00,7,572.25,572.75,572.25,572.75,9
20100501|2009-07-07 11:30,7,572.75,572.75,570.75,572.5,13
20100501|2009-07-07 12:30,7,576.75,576.75,576.5,576.5,9
20100501|2009-07-07 13:00,7,570,570,567.25,567.25,27
20100501|2009-07-08 01:30,8,568,568,568,568,4
20100501|2009-07-08 09:30,8,570.25,570.25,570.25,570.25,1
20100501|2009-07-08 12:30,8,574,574,571.75,571.75,14
20100501|2009-07-08 13:00,8,570,572.5,570,572.5,6
20100501|2009-07-08 18:00,9,577,577,577,577,1
20100501|2009-07-09 02:30,9,578.75,578.75,578.75,578.75,11
20100501|2009-07-09 09:30,9,579.5,582.25,578.75,581,5
20100501|2009-07-09 11:30,9,577.5,578.75,577.5,578.75,25
20100501|2009-07-09 12:30,9,581,581,581,581,2
20100501|2009-07-09 13:00,9,578.25,578.5,578.25,578.25,12
20100501|2009-07-10 01:30,10,577.75,577.75,577.75,577.75,9
20100501|2009-07-10 09:30,10,573,573,571.25,571.25,6
20100501|2009-07-10 10:00,10,570.75,570.75,570.75,570.75,4
20100501|2009-07-10 11:00,10,573,573,573,573,16
20100501|2009-07-10 11:30,10,574,574,573.75,573.75,6
20100501|2009-07-10 12:30,10,573.25,573.5,573.25,573.5,3
20100501|2009-07-10 13:00,10,574.5,575,574.5,575,3
20100501|2009-07-12 19:30,13,579.75,579.75,579.75,579.75,3
20100501|2009-07-13 09:30,13,574,578,573.75,578,9
20100501|2009-07-13 10:30,13,586.25,587.5,586.25,587.5,4
20100501|2009-07-13 11:30,13,595.5,595.5,595.5,595.5,2
20100501|2009-07-13 12:00,13,594.5,595,594.25,594.5,9
20100501|2009-07-13 12:30,13,597,599,597,597.75,6
20100501|2009-07-13 13:00,13,597.5,597.5,596.5,596.5,4
20100501|2009-07-13 18:00,14,598,598,598,598,2
20100501|2009-07-13 19:30,14,598.75,599,598.75,599,3
20100501|2009-07-14 09:30,14,598,598,593,595.5,19
20100501|2009-07-14 10:00,14,585.75,585.75,585.75,585.75,2
20100501|2009-07-14 11:00,14,588,588,588,588,1
20100501|2009-07-14 11:30,14,587.25,587.25,587.25,587.25,1
20100501|2009-07-15 04:30,15,593,593,593,593,5
20100501|2009-07-15 09:30,15,594.75,603,594.75,602,21
20100501|2009-07-15 12:00,15,590.25,590.25,590,590,2
20100501|2009-07-15 13:00,15,590.25,590.25,590.25,590.25,2
20100501|2009-07-15 18:00,16,590.75,591,590.75,591,2
20100501|2009-07-15 19:30,16,591,591,591,591,4
20100501|2009-07-15 20:00,16,591,591.75,591,591.75,4
20100501|2009-07-16 09:30,16,586.5,589.5,586.5,589.5,15
20100501|2009-07-16 10:00,16,601.5,601.5,601.5,601.5,1
20100501|2009-07-16 11:00,16,598.5,598.5,598.5,598.5,1
20100501|2009-07-16 11:30,16,597.5,597.5,597.5,597.5,1
20100501|2009-07-16 12:30,16,595.75,595.75,592,592,21
20100501|2009-07-16 13:00,16,587.75,587.75,587.75,587.75,2
20100501|2009-07-16 19:30,17,589.25,589.25,589.25,589.25,1
20100501|2009-07-17 12:00,17,597.25,597.25,597.25,597.25,4
20100501|2009-07-17 13:00,17,599.25,599.25,599.25,599.25,6
20100501|2009-07-20 01:00,20,602.75,602.75,602.75,602.75,1
20100501|2009-07-20 09:30,20,604.25,608.5,595.5,595.5,20
20100501|2009-07-20 10:00,20,596.25,596.25,596.25,596.25,1
20100501|2009-07-20 12:00,20,591,591,588.25,588.25,4
20100501|2009-07-20 12:30,20,592.5,592.5,592.5,592.5,2
20100501|2009-07-20 13:00,20,595.25,598.25,595.25,598.25,4
20100501|2009-07-21 01:30,21,598.25,598.25,598.25,598.25,8
20100501|2009-07-21 09:30,21,595,595,592.25,592.25,44
20100501|2009-07-21 10:00,21,594.5,594.5,594.5,594.5,2
20100501|2009-07-21 10:30,21,593.5,593.5,593.5,593.5,2
20100501|2009-07-21 12:30,21,587.5,587.5,587,587,2
20100501|2009-07-21 13:00,21,589,590.5,589,590.25,14
20100501|2009-07-21 18:00,22,589,589,589,589,2
20100501|2009-07-22 09:30,22,586,586.25,573.5,573.75,79
20100501|2009-07-22 10:00,22,572.5,572.5,571,571.25,10
20100501|2009-07-22 10:30,22,571.5,571.5,571.5,571.5,2
20100501|2009-07-22 13:00,22,583.5,584,580,580.5,13
20100501|2009-07-23 09:30,23,580.25,582.5,580.25,582.5,19
20100501|2009-07-23 10:00,23,582,582,582,582,5
20100501|2009-07-23 11:30,23,588.75,591.25,588.75,591.25,7
20100501|2009-07-23 12:00,23,596,596,594,594,3
20100501|2009-07-23 13:00,23,591.25,592.25,590.25,590.25,7
20100501|2009-07-24 01:30,24,593,593.25,593,593.25,3
20100501|2009-07-24 09:30,24,590.75,590.75,587.75,590.25,6
20100501|2009-07-24 10:00,24,582,582,581.75,581.75,3
20100501|2009-07-24 11:00,24,578.75,579,578.75,579,15
20100501|2009-07-24 11:30,24,575.75,575.75,575.5,575.5,6
20100501|2009-07-24 12:00,24,575.75,576,575.75,576,2
20100501|2009-07-24 12:30,24,576,576,576,576,2
20100501|2009-07-24 13:00,24,576,576,576,576,3
20100501|2009-07-26 18:00,27,570,570,570,570,160
20100501|2009-07-27 01:30,27,573.25,573.25,572.75,572.75,7
20100501|2009-07-27 09:30,27,575,575,572.75,572.75,6
20100501|2009-07-27 10:00,27,577.75,577.75,577.75,577.75,3
20100501|2009-07-27 10:30,27,579.5,579.5,579.25,579.25,5
20100501|2009-07-27 13:00,27,578,578,577.5,577.5,2
20100501|2009-07-28 09:30,28,578,578,574.75,574.75,5
20100501|2009-07-28 10:00,28,574.5,575,574.5,575,4
20100501|2009-07-28 10:30,28,582.75,583,582.75,583,4
20100501|2009-07-28 12:00,28,583,583,580,580,7
20100501|2009-07-28 12:30,28,578.75,578.75,578.75,578.75,1
20100501|2009-07-29 00:00,29,573.5,573.5,573.5,573.5,2
20100501|2009-07-29 09:30,29,572.5,572.5,566.75,567.5,43
20100501|2009-07-29 10:00,29,567.25,567.5,563.75,563.75,20
20100501|2009-07-29 10:30,29,565.5,566.5,565.5,566.5,8
20100501|2009-07-29 11:00,29,565.5,565.5,565.5,565.5,18
20100501|2009-07-29 11:30,29,565.25,565.25,565.25,565.25,20
20100501|2009-07-30 06:00,30,575,575,575,575,2
20100501|2009-07-30 09:30,30,578,582.25,578,581.75,13
20100501|2009-07-30 10:30,30,575.5,575.5,575.5,575.5,1
20100501|2009-07-30 11:30,30,575.5,575.5,575.5,575.5,1
20100501|2009-07-30 12:00,30,575.5,575.75,575.5,575.75,4
20100501|2009-07-30 12:30,30,574.5,574.5,574.5,574.5,1
20100501|2009-07-31 09:30,31,578.25,578.25,574.5,574.5,41
20100501|2009-07-31 10:00,31,577.25,577.25,577.25,577.25,2
20100501|2009-07-31 10:30,31,578.75,580.5,578.5,580.25,11
20100501|2009-07-31 12:00,31,578.75,578.75,578.75,578.75,1
20100501|2009-07-31 13:00,31,584,587.5,584,586.25,16
20100501|2009-08-02 18:30,3,592.75,592.75,592.75,592.75,1
20100501|2009-08-02 19:30,3,593,593.5,593,593.5,19
20100501|2009-08-03 06:30,3,593.25,593.25,593.25,593.25,5
20100501|2009-08-03 07:00,3,593.5,593.75,593.5,593.75,20
20100501|2009-08-03 09:30,3,595,613,595,611.5,51
20100501|2009-08-03 10:00,3,607.25,607.25,607.25,607.25,1
20100501|2009-08-03 10:30,3,605.25,605.25,605.25,605.25,1
20100501|2009-08-03 11:00,3,608.5,608.5,608.5,608.5,1
20100501|2009-08-03 11:30,3,610.75,610.75,610.75,610.75,2
20100501|2009-08-03 12:00,3,612.75,612.75,612.75,612.75,1
20100501|2009-08-03 13:00,3,610.25,610.25,607.75,608,7
20100501|2009-08-04 09:30,4,600,602,599.75,600.5,25
20100501|2009-08-04 10:00,4,600.75,600.75,600.75,600.75,2
20100501|2009-08-04 10:30,4,606.5,606.5,606.5,606.5,2
20100501|2009-08-04 11:00,4,605,605,605,605,1
20100501|2009-08-04 11:30,4,604,604,603.25,603.25,3
20100501|2009-08-04 12:00,4,597.25,598.75,597.25,598.75,3
20100501|2009-08-04 13:00,4,601.75,601.75,601.75,601.75,2
20100501|2009-08-04 19:30,5,601.75,601.75,601.75,601.75,1
20100501|2009-08-05 09:30,5,600.25,600.25,600.25,600.25,1
20100501|2009-08-05 10:30,5,594,594,594,594,2
20100501|2009-08-05 11:30,5,589,589,583.25,583.25,5
20100501|2009-08-05 12:00,5,586,587,586,587,3
20100501|2009-08-05 12:30,5,584.5,584.5,584.5,584.5,2
20100501|2009-08-05 13:00,5,587.75,587.75,587.75,587.75,1
20100501|2009-08-06 09:30,6,577,577,575,575.5,21
20100501|2009-08-06 10:00,6,574.75,574.75,571,571,4
20100501|2009-08-06 10:30,6,570.5,570.75,568,568,24
20100501|2009-08-06 11:30,6,566.75,566.75,566.5,566.5,2
20100501|2009-08-06 13:00,6,567.75,567.75,559,559,9
20100501|2009-08-06 18:00,7,558.25,558.25,558.25,558.25,1
20100501|2009-08-06 19:30,7,559,559,559,559,2
20100501|2009-08-07 02:00,7,561,561,561,561,3
20100501|2009-08-07 05:00,7,561.75,561.75,561.75,561.75,5
20100501|2009-08-07 06:30,7,560,560,560,560,2
20100501|2009-08-07 07:00,7,560.5,561,560.5,561,2
20100501|2009-08-07 09:30,7,558,558.75,555.25,556,16
20100501|2009-08-07 10:30,7,558,558,558,558,1
20100501|2009-08-07 11:30,7,558,558,557.75,557.75,10
20100501|2009-08-07 12:00,7,555,555,554.75,554.75,18
20100501|2009-08-07 12:30,7,555.25,555.25,555.25,555.25,2
20100501|2009-08-07 13:00,7,553,553.25,550,550,7
20100501|2009-08-09 18:00,10,548.25,548.25,548.25,548.25,2
20100501|2009-08-10 02:00,10,547.5,547.5,547.25,547.25,2
20100501|2009-08-10 03:30,10,545,545,545,545,14
20100501|2009-08-10 09:30,10,548.75,556,548.75,555.5,25
20100501|2009-08-10 10:00,10,555,555.75,555,555.75,5
20100501|2009-08-10 12:30,10,550.25,550.25,550.25,550.25,1
20100501|2009-08-10 13:00,10,550,550,550,550,1
20100501|2009-08-11 01:00,11,552,552,552,552,2
20100501|2009-08-11 09:30,11,552,552,548.25,549.5,107
20100501|2009-08-11 10:30,11,547.25,547.25,547.25,547.25,1
20100501|2009-08-11 11:00,11,547,547,547,547,9
20100501|2009-08-11 11:30,11,547,547,547,547,3
20100501|2009-08-11 12:00,11,547.25,547.5,546.5,546.5,4
20100501|2009-08-11 12:30,11,546,546,545.75,546,4
20100501|2009-08-11 13:00,11,546,546,543.25,543.25,3
20100501|2009-08-12 01:00,12,543,543,543,543,4
20100501|2009-08-12 07:00,12,539.75,539.75,539.75,539.75,8
20100501|2009-08-12 09:30,12,538,539.25,535.5,539.25,34
20100501|2009-08-12 10:00,12,539,539.5,537.25,539.5,22
20100501|2009-08-12 10:30,12,536.5,536.5,536.5,536.5,2
20100501|2009-08-12 11:00,12,539.75,545.5,539.75,545.5,5
20100501|2009-08-12 11:30,12,547,547,547,547,2
20100501|2009-08-12 12:30,12,548.75,549,547.75,547.75,11
20100501|2009-08-12 13:00,12,547,548.75,547,548.5,15
20100501|2009-08-13 09:30,13,545.25,545.25,545.25,545.25,1
20100501|2009-08-13 10:00,13,539.25,539.75,539.25,539.75,4
20100501|2009-08-13 10:30,13,542.75,542.75,542.75,542.75,1
20100501|2009-08-13 11:00,13,542.75,542.75,542,542,3
20100501|2009-08-13 11:30,13,541,541.25,540.5,541.25,39
20100501|2009-08-13 12:00,13,544,544,544,544,1
20100501|2009-08-13 12:30,13,543.25,543.5,543.25,543.5,2
20100501|2009-08-13 13:00,13,541,541,540.75,540.75,9
20100501|2009-08-13 23:30,14,540,540,540,540,13
20100501|2009-08-14 01:00,14,539.75,539.75,539.75,539.75,2
20100501|2009-08-14 02:30,14,540,540,540,540,5
20100501|2009-08-14 09:30,14,534.75,541,533.25,541,53
20100501|2009-08-14 10:00,14,541.25,541.25,540.25,540.25,5
20100501|2009-08-14 10:30,14,540.5,540.5,539.75,539.75,4
20100501|2009-08-14 12:00,14,542.25,542.5,542.25,542.5,4
20100501|2009-08-14 13:00,14,539,541.5,539,541.5,6
20100501|2009-08-17 09:30,17,529.25,530,529,529,13
20100501|2009-08-17 10:00,17,528.5,529,528,528,9
20100501|2009-08-17 10:30,17,527,527.25,524.25,525,8
20100501|2009-08-17 11:00,17,526.75,526.75,526.75,526.75,1
20100501|2009-08-17 11:30,17,528,528,528,528,2
20100501|2009-08-17 12:30,17,529.25,529.25,529.25,529.25,1
20100501|2009-08-17 13:00,17,529.5,532.5,529.5,529.75,8
20100501|2009-08-17 20:30,18,532.25,532.25,532.25,532.25,1
20100501|2009-08-17 21:00,18,534.25,534.25,534.25,534.25,8
20100501|2009-08-18 07:00,18,527.5,527.5,527.5,527.5,1
20100501|2009-08-18 09:30,18,531.75,532.5,531.75,532.5,8
20100501|2009-08-18 10:00,18,532,532,530,530,58
20100501|2009-08-18 10:30,18,530,530,530,530,20
20100501|2009-08-18 11:00,18,531,531,531,531,1
20100501|2009-08-18 12:00,18,529.5,529.5,528.75,528.75,2
20100501|2009-08-18 12:30,18,528.25,528.25,528,528,3
20100501|2009-08-18 13:00,18,529.75,529.75,528.75,528.75,3
20100501|2009-08-18 18:00,19,531.5,532,531,532,7
20100501|2009-08-18 22:30,19,531.25,531.25,531.25,531.25,5
20100501|2009-08-19 02:30,19,526,526,526,526,15
20100501|2009-08-19 09:30,19,531.5,532,529.75,532,12
20100501|2009-08-19 10:00,19,532.25,533,532.25,533,2
20100501|2009-08-19 10:30,19,532.25,532.25,532,532,3
20100501|2009-08-19 11:00,19,534,538.5,534,538.5,5
20100501|2009-08-19 11:30,19,538,538,527.75,527.75,7
20100501|2009-08-19 12:00,19,528,528,518,518,10
20100501|2009-08-19 12:30,19,518.25,521.25,518,520,14
20100501|2009-08-19 13:00,19,524.75,525,523,525,9
20100501|2009-08-19 18:00,20,524.75,524.75,524.75,524.75,5
20100501|2009-08-19 23:00,20,521.25,521.25,521.25,521.25,1
20100501|2009-08-20 01:00,20,523.5,523.5,523.5,523.5,2
20100501|2009-08-20 02:00,20,523.5,523.5,523.5,523.5,2
20100501|2009-08-20 09:30,20,525,526,525,526,2
20100501|2009-08-20 10:00,20,525.5,525.5,525.25,525.25,4
20100501|2009-08-20 10:30,20,526,528,526,528,2
20100501|2009-08-20 11:00,20,525,525,525,525,1
20100501|2009-08-20 11:30,20,528,528,528,528,1
20100501|2009-08-20 13:00,20,526.75,528.25,526.75,528.25,5
20100501|2009-08-20 19:30,21,527,527,527,527,8
20100501|2009-08-21 06:30,21,531.25,531.25,531.25,531.25,2
20100501|2009-08-21 09:30,21,532.5,533.75,525,525.75,65
20100501|2009-08-21 10:00,21,526,527,524.75,524.75,308
20100501|2009-08-21 10:30,21,525.25,525.25,525.25,525.25,1
20100501|2009-08-21 11:00,21,520,520,519.25,519.25,4
20100501|2009-08-21 11:30,21,519.75,519.75,519.75,519.75,5
20100501|2009-08-21 12:00,21,519,519.75,519,519.75,4
20100501|2009-08-21 12:30,21,522,522,522,522,4
20100501|2009-08-21 13:00,21,519.75,520.5,519.75,520.5,10
20100501|2009-08-24 09:30,24,528,529,525.75,525.75,18
20100501|2009-08-24 10:00,24,527.5,527.5,527.5,527.5,1
20100501|2009-08-24 10:30,24,528.25,529.25,526.5,526.5,6
20100501|2009-08-24 11:00,24,525.25,525.25,525.25,525.25,2
20100501|2009-08-24 12:00,24,529.75,530,527.5,527.5,4
20100501|2009-08-24 12:30,24,528.5,528.5,528.25,528.25,4
20100501|2009-08-24 13:00,24,530,530.5,530,530.25,23
20100501|2009-08-24 18:00,25,529.75,529.75,529.75,529.75,1
20100501|2009-08-24 19:30,25,529.75,529.75,529.75,529.75,1
20100501|2009-08-24 20:00,25,529.5,529.5,529.5,529.5,4
20100501|2009-08-25 09:30,25,532,543,532,541,13
20100501|2009-08-25 10:00,25,543,547.5,543,545.75,17
20100501|2009-08-25 10:30,25,542,543,541.75,543,6
20100501|2009-08-25 11:00,25,542.25,542.25,542.25,542.25,3
20100501|2009-08-25 11:30,25,542.5,542.5,542.5,542.5,1
20100501|2009-08-25 12:00,25,535.25,535.75,530,531.25,10
20100501|2009-08-25 12:30,25,530,530,527.25,527.25,7
20100501|2009-08-25 13:00,25,527.5,533.75,527.5,533.25,10
20100501|2009-08-25 18:30,26,531.5,531.5,531.5,531.5,1
20100501|2009-08-25 19:30,26,532.25,533.25,532.25,533.25,4
20100501|2009-08-25 22:00,26,534,534,534,534,1
20100501|2009-08-26 04:30,26,534.25,534.25,534.25,534.25,1
20100501|2009-08-26 09:30,26,531,540,531,539.75,72
20100501|2009-08-26 10:00,26,539.5,539.5,539.5,539.5,5
20100501|2009-08-26 11:30,26,537.5,541,537.25,541,26
20100501|2009-08-26 12:00,26,538,538,538,538,3
20100501|2009-08-26 12:30,26,538,539,538,539,11
20100501|2009-08-26 13:00,26,539,539,538.5,538.75,6
20100501|2009-08-26 19:30,27,538.75,538.75,538.75,538.75,1
20100501|2009-08-26 20:00,27,538.25,538.25,538.25,538.25,2
20100501|2009-08-27 09:30,27,541.5,541.5,536,536.25,86
20100501|2009-08-27 10:00,27,535,535,528.25,529.5,51
20100501|2009-08-27 10:30,27,529,529,525,526.25,23
20100501|2009-08-27 11:00,27,529,529,529,529,1
20100501|2009-08-27 11:30,27,529.5,529.5,528,528,4
20100501|2009-08-27 12:00,27,528.75,528.75,527.5,528,7
20100501|2009-08-27 12:30,27,531,536.25,531,536.25,15
20100501|2009-08-27 13:00,27,534.75,536,534.5,536,8
20100501|2009-08-27 18:00,28,535.25,535.25,535.25,535.25,1
20100501|2009-08-27 19:30,28,535.25,535.25,535.25,535.25,4
20100501|2009-08-28 06:00,28,538.5,538.5,538.25,538.25,2
20100501|2009-08-28 09:30,28,537.5,540.75,537.5,539.25,105
20100501|2009-08-28 10:00,28,534.75,534.75,533.25,533.25,6
20100501|2009-08-28 10:30,28,531.25,531.25,524,526.75,63
20100501|2009-08-28 11:00,28,526.5,526.5,522.5,522.75,10
20100501|2009-08-28 11:30,28,522,522.5,521.25,522.5,7
20100501|2009-08-28 12:00,28,522.75,523.25,522.75,523.25,10
20100501|2009-08-28 12:30,28,525,525,523,523,4
20100501|2009-08-28 13:00,28,523.5,529,523,528.75,15
20100501|2009-08-30 22:00,31,527.5,527.5,527.5,527.5,1
20100501|2009-08-30 23:30,31,525.25,525.25,525.25,525.25,1
20100501|2009-08-31 09:30,31,516.75,517.5,514.5,517,106
20100501|2009-08-31 10:30,31,516,516.5,516,516.5,2
20100501|2009-08-31 11:00,31,518.75,519,518.5,519,16
20100501|2009-08-31 11:30,31,520.75,529,520.75,529,6
20100501|2009-08-31 12:00,31,529,531.75,529,531.5,7
20100501|2009-08-31 12:30,31,524.75,528.25,524.75,528.25,3
20100501|2009-08-31 13:00,31,526.25,530.75,526.25,530.75,11
20100501|2009-08-31 18:00,1,531,531,531,531,5
20100501|2009-08-31 20:00,1,531,531,531,531,1
20100501|2009-08-31 21:30,1,529.75,529.75,529.75,529.75,1
20100501|2009-09-01 01:30,1,529.75,529.75,529.75,529.75,1
20100501|2009-09-01 09:30,1,524.25,526.5,516.75,516.75,61
20100501|2009-09-01 10:00,1,518.5,519,518.5,519,6
20100501|2009-09-01 10:30,1,519.5,519.5,519.5,519.5,1
20100501|2009-09-01 11:00,1,517,517,516.5,516.5,6
20100501|2009-09-01 11:30,1,515.75,515.75,515.75,515.75,1
20100501|2009-09-01 12:00,1,516.25,516.25,514.75,514.75,66
20100501|2009-09-01 12:30,1,519,519,518.5,518.5,2
20100501|2009-09-01 13:00,1,518,520,516.5,520,50
20100501|2009-09-02 00:30,2,519.25,519.25,519.25,519.25,2
20100501|2009-09-02 09:30,2,516.25,521.75,516.25,517.75,15
20100501|2009-09-02 10:30,2,517.5,517.75,517.5,517.75,4
20100501|2009-09-02 11:00,2,518.75,518.75,518.75,518.75,1
20100501|2009-09-02 11:30,2,517.75,518,517.75,518,2
20100501|2009-09-02 12:30,2,518.75,518.75,518.75,518.75,2
20100501|2009-09-02 13:00,2,517.75,517.75,517.75,517.75,4
20100501|2009-09-02 19:30,3,516,516,516,516,2
20100501|2009-09-03 04:00,3,520,520,520,520,2
20100501|2009-09-03 09:30,3,518.25,519,516.25,516.25,15
20100501|2009-09-03 10:00,3,515,515,512,512,27
20100501|2009-09-03 10:30,3,512,512.25,511.75,512.25,9
20100501|2009-09-03 11:00,3,507.75,507.75,507.75,507.75,2
20100501|2009-09-03 11:30,3,508,508,508,508,1
20100501|2009-09-03 12:00,3,507.75,509.25,507.75,509.25,7
20100501|2009-09-03 12:30,3,509,514,509,512.75,6
20100501|2009-09-03 13:00,3,512.5,512.5,510.5,510.5,10
20100501|2009-09-03 18:00,4,511.25,511.25,510,510.25,8
20100501|2009-09-03 22:00,4,509.5,509.5,509.5,509.5,1
20100501|2009-09-04 09:30,4,509.25,510.5,507.25,508.75,35
20100501|2009-09-04 10:00,4,505.25,507.5,505.25,505.5,19
20100501|2009-09-04 10:30,4,504.5,506,504.5,505.5,10
20100501|2009-09-04 11:00,4,507.5,507.5,506.25,506.25,5
20100501|2009-09-04 12:00,4,506,506,506,506,1
20100501|2009-09-04 12:30,4,506,506,506,506,1
20100501|2009-09-04 13:00,4,503.5,503.5,503.5,503.5,1
20100501|2009-09-07 18:00,8,502.75,502.75,502.75,502.75,1
20100501|2009-09-07 19:30,8,502.25,502.25,502.25,502.25,1
20100501|2009-09-07 22:00,8,501.75,501.75,501.75,501.75,1
20100501|2009-09-08 09:30,8,503,506,498.5,499,79
20100501|2009-09-08 10:00,8,499.75,499.75,499.25,499.25,3
20100501|2009-09-08 10:30,8,497.25,498,494,496,13
20100501|2009-09-08 11:00,8,495.75,497,495.75,497,6
20100501|2009-09-08 11:30,8,497.5,497.5,496.5,496.5,4
20100501|2009-09-08 12:00,8,496,496,495.75,495.75,2
20100501|2009-09-08 12:30,8,495.25,495.25,494.75,495,7
20100501|2009-09-08 13:00,8,493.5,494.75,490,490,24
20100501|2009-09-08 18:00,9,490,490,490,490,1
20100501|2009-09-08 20:00,9,487.5,487.5,487.5,487.5,1
20100501|2009-09-09 00:00,9,487.25,487.25,487.25,487.25,1
20100501|2009-09-09 09:30,9,487.25,490.5,487.25,490.25,32
20100501|2009-09-09 10:00,9,491.25,491.25,491.25,491.25,1
20100501|2009-09-09 10:30,9,491.25,495,491.25,495,9
20100501|2009-09-09 11:00,9,495.25,495.5,495.25,495.5,5
20100501|2009-09-09 12:00,9,489.5,489.5,489,489.5,4
20100501|2009-09-09 12:30,9,490.25,490.5,490,490.5,9
20100501|2009-09-09 13:00,9,490,490,487.5,488,36
20100501|2009-09-09 19:00,10,489,489,489,489,1
20100501|2009-09-10 04:00,10,491.5,491.75,491.5,491.75,4
20100501|2009-09-10 09:30,10,489,489,485.5,489,57
20100501|2009-09-10 10:00,10,488,491.75,488,491,21
20100501|2009-09-10 10:30,10,490.25,491,490.25,491,3
20100501|2009-09-10 11:00,10,492.25,492.25,492.25,492.25,2
20100501|2009-09-10 12:00,10,492.25,492.25,492.25,492.25,1
20100501|2009-09-10 12:30,10,494,494,492.75,492.75,2
20100501|2009-09-10 13:00,10,492.5,492.5,490.25,490.75,9
20100501|2009-09-10 18:00,11,489.75,489.75,489.75,489.75,1
20100501|2009-09-11 09:30,11,490,492,484.5,486.25,187
20100501|2009-09-11 10:00,11,487.75,487.75,486.25,486.25,10
20100501|2009-09-11 10:30,11,485.5,485.5,485.5,485.5,9
20100501|2009-09-11 11:00,11,487.25,489.75,487.25,489,12
20100501|2009-09-11 11:30,11,488.5,491,488.5,491,5
20100501|2009-09-11 12:00,11,491.5,491.5,488.75,488.75,7
20100501|2009-09-11 12:30,11,490.25,498.75,490.25,498.75,17
20100501|2009-09-11 13:00,11,497.75,500,497.5,498.75,23
20100501|2009-09-13 18:00,14,500.25,500.25,499,499.5,22
20100501|2009-09-13 20:00,14,493.75,493.75,493.75,493.75,1
20100501|2009-09-13 23:00,14,494.25,494.5,494.25,494.5,4
20100501|2009-09-14 01:00,14,494.5,494.5,494.5,494.5,1
20100501|2009-09-14 09:30,14,489,494,489,494,16
20100501|2009-09-14 10:00,14,491,491,488.25,488.25,5
20100501|2009-09-14 10:30,14,488,490,488,489.75,4
20100501|2009-09-14 11:00,14,485.25,485.25,484.75,484.75,2
20100501|2009-09-14 11:30,14,486.5,488,486.5,488,3
20100501|2009-09-14 12:00,14,486,486,484.75,484.75,5
20100501|2009-09-14 12:30,14,486.75,486.75,486.75,486.75,2
20100501|2009-09-14 13:00,14,489.5,489.5,486,486,10
20100501|2009-09-14 19:00,15,483.25,484,483,483,47
20100501|2009-09-14 21:30,15,485,485,485,485,1
20100501|2009-09-15 02:00,15,486.75,486.75,486.75,486.75,2
20100501|2009-09-15 02:30,15,486.75,486.75,486.75,486.75,3
20100501|2009-09-15 09:30,15,488.5,513,488.5,503,105
20100501|2009-09-15 10:00,15,503.25,503.25,500,501,25
20100501|2009-09-15 10:30,15,501,505.25,500.25,503.25,9
20100501|2009-09-15 11:00,15,504.25,508.5,504,504,22
20100501|2009-09-15 11:30,15,507.5,507.75,507.5,507.75,3
20100501|2009-09-15 12:00,15,507.75,509.5,504,504.25,38
20100501|2009-09-15 12:30,15,503.5,505.5,500.75,500.75,12
20100501|2009-09-15 13:00,15,501,503.75,501,501.75,6
20100501|2009-09-15 19:00,16,504,504,504,504,6
20100501|2009-09-15 19:30,16,504,504,504,504,1
20100501|2009-09-15 21:00,16,496,496,496,496,4
20100501|2009-09-16 01:30,16,499,499,499,499,1
20100501|2009-09-16 04:00,16,501.25,501.25,501.25,501.25,2
20100501|2009-09-16 09:30,16,496,496.5,493.25,496.5,25
20100501|2009-09-16 10:00,16,495.5,495.5,495,495,3
20100501|2009-09-16 10:30,16,493.75,498.5,493.75,497.5,7
20100501|2009-09-16 11:00,16,497.75,497.75,494.25,494.25,18
20100501|2009-09-16 11:30,16,494,494,488.75,492.5,18
20100501|2009-09-16 12:30,16,498,498,495.75,495.75,2
20100501|2009-09-16 13:00,16,496.25,500.75,496.25,500.75,19
20100501|2009-09-16 23:30,17,498.5,498.5,498.5,498.5,6
20100501|2009-09-17 01:30,17,500.25,500.25,500.25,500.25,1
20100501|2009-09-17 04:00,17,502,502,502,502,2
20100501|2009-09-17 06:00,17,507.25,507.25,507.25,507.25,5
20100501|2009-09-17 09:30,17,494.75,498,494.75,498,15
20100501|2009-09-17 10:00,17,499.5,500.5,498.5,498.5,11
20100501|2009-09-17 10:30,17,494.25,494.25,494.25,494.25,2
20100501|2009-09-17 11:00,17,494.75,495,491.75,491.75,13
20100501|2009-09-17 11:30,17,492,492,492,492,2
20100501|2009-09-17 12:00,17,493,493.25,493,493.25,3
20100501|2009-09-17 12:30,17,493,493,493,493,2
20100501|2009-09-17 13:00,17,496,496,493.5,493.75,10
20100501|2009-09-17 18:00,18,493.5,493.5,493.5,493.5,1
20100501|2009-09-18 09:30,18,491.25,496.5,491.25,496.5,15
20100501|2009-09-18 10:00,18,495.25,495.5,492.25,494,8
20100501|2009-09-18 12:30,18,493.75,494,492.75,492.75,12
20100501|2009-09-18 13:00,18,491.5,491.5,489.25,489.25,59
20100501|2009-09-20 18:00,21,488.5,488.5,488.5,488.5,1
20100501|2009-09-20 20:30,21,485.25,485.25,485.25,485.25,1
20100501|2009-09-21 07:00,21,485.75,485.75,485.75,485.75,2
20100501|2009-09-21 09:30,21,485.5,490,485.5,487.5,36
20100501|2009-09-21 10:00,21,487.5,491.5,487.5,490.5,5
20100501|2009-09-21 10:30,21,491.75,493.5,491.75,493.5,12
20100501|2009-09-21 11:00,21,493.75,495,493.75,495,2
20100501|2009-09-21 11:30,21,494,494,493,493,2
20100501|2009-09-21 12:00,21,487.25,487.75,487.25,487.75,2
20100501|2009-09-21 12:30,21,487.75,487.75,487.5,487.5,4
20100501|2009-09-21 13:00,21,487.5,490.5,487.25,487.25,46
20100501|2009-09-22 00:30,22,489.5,489.5,489.5,489.5,1
20100501|2009-09-22 05:00,22,492,492,492,492,8
20100501|2009-09-22 07:00,22,496,496,496,496,2
20100501|2009-09-22 09:30,22,494,495.5,490.25,490.5,18
20100501|2009-09-22 10:00,22,489.75,490.75,489.75,490.75,6
20100501|2009-09-22 10:30,22,489.75,490.75,489.25,490.75,53
20100501|2009-09-22 11:00,22,490,492,485.5,485.75,46
20100501|2009-09-22 11:30,22,485.75,486.25,485.25,486.25,11
20100501|2009-09-22 12:00,22,487.75,491,487.75,489.25,10
20100501|2009-09-22 12:30,22,489.5,489.5,484.75,486,11
20100501|2009-09-22 13:00,22,488,488.25,487.25,488,37
20100501|2009-09-23 02:00,23,485,485,485,485,1
20100501|2009-09-23 06:00,23,486.75,486.75,486.75,486.75,1
20100501|2009-09-23 09:30,23,484,498,484,494.25,57
20100501|2009-09-23 10:00,23,494.75,494.75,494.75,494.75,3
20100501|2009-09-23 10:30,23,491,492,490,492,7
20100501|2009-09-23 11:00,23,498.5,498.5,498.5,498.5,3
20100501|2009-09-23 11:30,23,500.25,500.5,498.5,499.5,10
20100501|2009-09-23 12:00,23,500,500,497,497,9
20100501|2009-09-23 12:30,23,497,498.25,494.25,494.25,31
20100501|2009-09-23 13:00,23,494.75,494.75,491,491.5,11
20100501|2009-09-24 04:00,24,491.5,491.5,491.5,491.5,1
20100501|2009-09-24 09:30,24,488,491.25,488,491.25,16
20100501|2009-09-24 10:00,24,491.75,493.75,491.75,493.75,9
20100501|2009-09-24 10:30,24,494.25,499.75,492.75,499.75,28
20100501|2009-09-24 11:00,24,499,500,497.75,500,7
20100501|2009-09-24 11:30,24,502,506.25,502,504.75,47
20100501|2009-09-24 12:00,24,507,507.5,500,500.75,15
20100501|2009-09-24 12:30,24,500.5,501.5,499.75,499.75,5
20100501|2009-09-24 13:00,24,499,507.5,499,507.25,24
20100501|2009-09-24 18:00,25,506.5,506.5,506.5,506.5,14
20100501|2009-09-25 01:30,25,511,511,511,511,4
20100501|2009-09-25 09:30,25,508,509.5,504,508.75,40
20100501|2009-09-25 10:00,25,508,508,500,504,32
20100501|2009-09-25 10:30,25,502.25,502.75,501.75,501.75,5
20100501|2009-09-25 11:00,25,502,502,491.25,492,73
20100501|2009-09-25 11:30,25,493.5,493.5,492.75,492.75,4
20100501|2009-09-25 12:00,25,492,492.75,486,489.5,19
20100501|2009-09-25 12:30,25,488.5,490.25,488.5,490.25,5
20100501|2009-09-25 13:00,25,488,488,483.5,484.5,179
20100501|2009-09-27 18:00,28,494,494,491.25,491.25,6
20100501|2009-09-27 20:00,28,488.5,488.5,488.5,488.5,10
20100501|2009-09-27 20:30,28,487,487,487,487,10
20100501|2009-09-27 21:00,28,486.25,486.25,486.25,486.25,1
20100501|2009-09-28 03:30,28,489,489,489,489,3
20100501|2009-09-28 09:30,28,489.75,492,486.5,490,37
20100501|2009-09-28 10:00,28,491.75,493,491,493,15
20100501|2009-09-28 10:30,28,492.75,493,490.5,491,25
20100501|2009-09-28 11:00,28,490.75,491.25,488.25,488.75,9
20100501|2009-09-28 11:30,28,488,488,485.5,485.5,29
20100501|2009-09-28 12:00,28,485,490.75,485,490.25,41
20100501|2009-09-28 12:30,28,487,488,487,488,5
20100501|2009-09-28 13:00,28,488.75,491.25,488.25,490.75,35
20100501|2009-09-28 18:00,29,491.5,493,491.5,493,7
20100501|2009-09-28 19:00,29,493.5,493.5,493.5,493.5,5
20100501|2009-09-28 22:00,29,492.5,492.5,492.5,492.5,1
20100501|2009-09-29 06:00,29,492.5,492.5,492.5,492.5,1
20100501|2009-09-29 09:30,29,492.75,492.75,487,487,17
20100501|2009-09-29 10:00,29,486.5,487.5,485.75,487,49
20100501|2009-09-29 10:30,29,486.25,486.25,486,486,32
20100501|2009-09-29 11:00,29,485.5,485.5,476,480.5,279
20100501|2009-09-29 11:30,29,479.75,481.5,479,481.5,33
20100501|2009-09-29 12:00,29,481.5,481.5,480.25,480.5,45
20100501|2009-09-29 12:30,29,481.5,484,479.75,482,114
20100501|2009-09-29 13:00,29,482,482.25,479,481.75,266
20100501|2009-09-29 18:00,30,482,482,482,482,1
20100501|2009-09-29 19:00,30,479,479,479,479,1
20100501|2009-09-29 20:30,30,479,479,479,479,1
20100501|2009-09-30 02:30,30,481,481,481,481,45
20100501|2009-09-30 03:00,30,481,481,481,481,5
20100501|2009-09-30 09:30,30,478.5,482.5,473,473.25,78
20100501|2009-09-30 10:00,30,475.5,475.5,472.5,474,67
20100501|2009-09-30 10:30,30,476,476.5,475.5,475.5,93
20100501|2009-09-30 11:00,30,476.5,476.5,475.25,475.5,7
20100501|2009-09-30 11:30,30,476.75,477,476.75,477,11
20100501|2009-09-30 12:00,30,476.75,477,476,477,10
20100501|2009-09-30 12:30,30,477,480.5,477,480.5,19
20100501|2009-09-30 13:00,30,480,491,480,490,67
20100501|2009-09-30 19:30,1,478.75,478.75,478.75,478.75,7
20100501|2009-09-30 20:00,1,478.75,478.75,478.75,478.75,2
20100501|2009-09-30 23:00,1,480.25,480.25,480.25,480.25,6
20100501|2009-10-01 05:00,1,484.25,484.25,484.25,484.25,5
20100501|2009-10-01 09:30,1,480.5,484,479.5,480.5,59
20100501|2009-10-01 10:00,1,479.75,479.75,479.75,479.75,6
20100501|2009-10-01 10:30,1,479.75,484.25,479.75,482.5,12
20100501|2009-10-01 11:00,1,482,482,479.25,479.5,119
20100501|2009-10-01 11:30,1,482.5,483,481,483,3
20100501|2009-10-01 12:00,1,481.25,481.25,480.25,480.25,4
20100501|2009-10-01 12:30,1,482.5,483,482.25,483,12
20100501|2009-10-01 13:00,1,484.5,485.25,482.25,483.75,22
20100501|2009-10-01 20:00,2,482.5,482.5,482.5,482.5,1
20100501|2009-10-02 03:00,2,480,480,480,480,14
20100501|2009-10-02 09:30,2,479.75,483,479,480,79
20100501|2009-10-02 10:00,2,478.75,478.75,475,475.25,18
20100501|2009-10-02 10:30,2,476.75,476.75,474.5,475.5,10
20100501|2009-10-02 11:00,2,476,476.75,472,472,17
20100501|2009-10-02 12:00,2,475,475.5,475,475.5,8
20100501|2009-10-02 13:00,2,474.5,475,474.5,475,4
20100501|2009-10-04 19:30,5,472.75,472.75,472.75,472.75,1
20100501|2009-10-05 02:30,5,474,474,474,474,1
20100501|2009-10-05 03:00,5,473.5,473.5,473.25,473.25,2
20100501|2009-10-05 06:30,5,475,475,473.25,473.25,20
20100501|2009-10-05 09:30,5,474.25,477.25,472.5,474.25,59
20100501|2009-10-05 10:00,5,475.5,475.5,474.25,474.75,14
20100501|2009-10-05 10:30,5,475,476,475,476,7
20100501|2009-10-05 11:00,5,477.25,477.5,476.75,476.75,25
20100501|2009-10-05 11:30,5,477.25,483.5,477.25,482,31
20100501|2009-10-05 12:00,5,481.75,482.25,481.5,481.75,6
20100501|2009-10-05 12:30,5,482.25,482.25,479.5,479.75,22
20100501|2009-10-05 13:00,5,479,479,473.75,474,14
20100501|2009-10-05 18:00,6,476,476,476,476,1
20100501|2009-10-06 09:30,6,487,491.75,486.25,491.75,56
20100501|2009-10-06 10:00,6,494,502.25,494,497.5,45
20100501|2009-10-06 10:30,6,497.25,497.25,491.5,491.5,6
20100501|2009-10-06 11:00,6,490.5,493,490.25,493,49
20100501|2009-10-06 11:30,6,494,497,494,496.25,24
20100501|2009-10-06 12:00,6,497.5,497.5,497.5,497.5,1
20100501|2009-10-06 12:30,6,496,496,492,493.25,34
20100501|2009-10-06 13:00,6,493,493.5,491.5,492,31
20100501|2009-10-06 19:30,7,494,494,494,494,9
20100501|2009-10-07 09:30,7,493,493,486.5,488.25,8
20100501|2009-10-07 10:30,7,489,489.25,489,489.25,12
20100501|2009-10-07 11:00,7,489,491.75,489,491.75,5
20100501|2009-10-07 11:30,7,491,495.75,491,495.25,18
20100501|2009-10-07 12:30,7,493.25,493.25,493.25,493.25,2
20100501|2009-10-07 13:00,7,492,493,491.25,493,11
20100501|2009-10-07 19:30,8,497.75,497.75,497.75,497.75,1
20100501|2009-10-08 00:30,8,500,500,500,500,2
20100501|2009-10-08 03:00,8,499.75,499.75,499.75,499.75,1
20100501|2009-10-08 09:30,8,500.25,506,498.25,506,24
20100501|2009-10-08 10:00,8,506.25,507.75,506,506,47
20100501|2009-10-08 10:30,8,506.25,506.25,505.75,505.75,11
20100501|2009-10-08 11:00,8,509.5,512,509.25,512,18
20100501|2009-10-08 11:30,8,511.25,514.75,509.5,511.75,12
20100501|2009-10-08 12:00,8,511.5,511.5,507.75,509.75,9
20100501|2009-10-08 12:30,8,511,512,509.5,511.5,8
20100501|2009-10-08 13:00,8,511.25,511.25,509,509,6
20100501|2009-10-08 19:30,9,502.5,502.5,502.5,502.5,2
20100501|2009-10-11 21:00,12,506.25,506.25,506.25,506.25,1
20100501|2009-10-11 21:30,12,507.5,507.5,507.5,507.5,1
20100501|2009-10-11 22:00,12,509.75,509.75,509.75,509.75,1
20100501|2009-10-11 22:30,12,509.75,509.75,509.75,509.75,1
20100501|2009-10-11 23:00,12,509.75,509.75,509.75,509.75,4
20100501|2009-10-11 23:30,12,509.75,509.75,509.75,509.75,1
20100501|2009-10-12 00:30,12,510,510,510,510,1
20100501|2009-10-12 01:30,12,509.5,509.5,509.5,509.5,1
20100501|2009-10-12 02:00,12,509.5,512,509.5,512,15
20100501|2009-10-12 02:30,12,511,511.75,511,511.75,15
20100501|2009-10-12 04:30,12,512,512,511.75,511.75,2
20100501|2009-10-12 05:00,12,512,512,512,512,1
20100501|2009-10-12 05:30,12,511.75,511.75,511.75,511.75,1
20100501|2009-10-12 06:00,12,513,513,512.75,512.75,4
20100501|2009-10-12 09:30,12,510.5,517.25,510.5,517.25,25
20100501|2009-10-12 10:00,12,515.75,516.25,515.75,516,10
20100501|2009-10-12 10:30,12,515.75,516.25,515.75,516.25,6
20100501|2009-10-12 11:00,12,514,514,514,514,1
20100501|2009-10-12 12:00,12,517.5,519,517.25,519,8
20100501|2009-10-12 12:30,12,519,528.5,519,524.25,53
20100501|2009-10-12 13:00,12,523.75,526.5,523.75,526.5,18
20100501|2009-10-12 18:00,13,522.25,522.25,522,522,4
20100501|2009-10-12 20:30,13,522,522,522,522,1
20100501|2009-10-12 21:30,13,519,519,519,519,1
20100501|2009-10-13 03:00,13,522,522,522,522,14
20100501|2009-10-13 04:30,13,525.75,526,525.75,526,15
20100501|2009-10-13 05:00,13,527,527,527,527,14
20100501|2009-10-13 06:30,13,530,530,530,530,5
20100501|2009-10-13 09:30,13,528.75,534.75,524.25,527,99
20100501|2009-10-13 10:00,13,530.5,532,527,527,7
20100501|2009-10-13 10:30,13,527.75,532.5,527.75,532.5,10
20100501|2009-10-13 11:00,13,535,540.25,535,540.25,17
20100501|2009-10-13 11:30,13,536.25,537,536.25,537,9
20100501|2009-10-13 12:00,13,539,543,539,541,20
20100501|2009-10-13 12:30,13,541.75,546,541.75,545,13
20100501|2009-10-13 13:00,13,540.75,544.25,532.75,544.25,29
20100501|2009-10-13 18:00,14,542,542,542,542,5
20100501|2009-10-13 21:00,14,542,542,542,542,2
20100501|2009-10-13 23:00,14,543.5,543.5,543.5,543.5,1
20100501|2009-10-14 00:30,14,544.5,544.5,544.5,544.5,14
20100501|2009-10-14 01:00,14,544.5,544.5,544.5,544.5,7
20100501|2009-10-14 01:30,14,544.5,544.5,544.5,544.5,2
20100501|2009-10-14 02:00,14,544.5,544.5,544.5,544.5,11
20100501|2009-10-14 02:30,14,544.75,544.75,544.75,544.75,2
20100501|2009-10-14 03:00,14,544.75,546,544.5,545.5,13
20100501|2009-10-14 03:30,14,546,546,545.5,545.5,3
20100501|2009-10-14 04:00,14,546,546,546,546,5
20100501|2009-10-14 06:00,14,546,547,546,547,31
20100501|2009-10-14 09:30,14,551,559.5,546.25,559.5,150
20100501|2009-10-14 10:00,14,560,560,554,554.25,25
20100501|2009-10-14 10:30,14,554.25,554.25,550.25,551.75,30
20100501|2009-10-14 11:00,14,552.25,552.25,550.75,552.25,35
20100501|2009-10-14 11:30,14,550.75,550.75,544.5,544.5,15
20100501|2009-10-14 12:00,14,544,544,538,540.75,12
20100501|2009-10-14 12:30,14,542.5,542.5,537,538,46
20100501|2009-10-14 13:00,14,538,545.5,538,544.75,23
20100501|2009-10-14 18:00,15,540,540,540,540,3
20100501|2009-10-14 19:30,15,539.25,539.25,539.25,539.25,1
20100501|2009-10-14 20:00,15,540,540,540,540,1
20100501|2009-10-14 20:30,15,540.75,540.75,540.75,540.75,1
20100501|2009-10-15 01:30,15,540.25,540.25,540.25,540.25,1
20100501|2009-10-15 03:00,15,539.25,539.25,539.25,539.25,1
20100501|2009-10-15 07:00,15,536.5,536.5,536.5,536.5,1
20100501|2009-10-15 09:30,15,542.25,545,529.25,531,91
20100501|2009-10-15 10:00,15,532.5,533,528,530,17
20100501|2009-10-15 10:30,15,530,533.25,530,533.25,16
20100501|2009-10-15 11:00,15,535,538.75,535,537.75,15
20100501|2009-10-15 12:00,15,536,536,534.75,534.75,4
20100501|2009-10-15 12:30,15,535.5,535.5,533,533,4
20100501|2009-10-15 13:00,15,533.75,536.5,533.75,536.5,23
20100501|2009-10-15 18:00,16,535.5,536,532.75,533.5,58
20100501|2009-10-15 18:30,16,532.5,532.5,532.5,532.5,1
20100501|2009-10-15 19:00,16,534,534,533.5,533.5,11
20100501|2009-10-15 20:00,16,535,536.5,535,536.5,39
20100501|2009-10-15 20:30,16,536,536,535.25,536,11
20100501|2009-10-15 21:00,16,538.25,540,538.25,540,13
20100501|2009-10-16 09:30,16,535.75,535.75,531.25,532.25,19
20100501|2009-10-16 10:00,16,533.25,534,530,530,15
20100501|2009-10-16 10:30,16,528,529,527.75,528,4
20100501|2009-10-16 11:00,16,529,529,527,527,4
20100501|2009-10-16 11:30,16,528,530.25,528,528.5,30
20100501|2009-10-16 12:00,16,529.25,531.5,529.25,531.5,4
20100501|2009-10-16 12:30,16,532,532,528.25,528.25,12
20100501|2009-10-16 13:00,16,529.5,531.75,528.75,528.75,19
20100501|2009-10-18 21:00,19,533,533,533,533,10
20100501|2009-10-18 21:30,19,534,534,534,534,12
20100501|2009-10-19 01:30,19,535,535,535,535,1
20100501|2009-10-19 02:30,19,535.25,535.25,535.25,535.25,1
20100501|2009-10-19 09:30,19,537,542.5,536,542.5,61
20100501|2009-10-19 10:00,19,545,545,543.75,543.75,29
20100501|2009-10-19 10:30,19,545,545,545,545,74
20100501|2009-10-19 11:30,19,550.5,550.5,550.5,550.5,10
20100501|2009-10-19 12:00,19,547.75,548,546.5,546.5,3
20100501|2009-10-19 12:30,19,550,552,549.75,552,9
20100501|2009-10-19 13:00,19,548,549,542.75,548,13
20100501|2009-10-19 18:00,20,549,550.75,549,550.75,6
20100501|2009-10-19 19:30,20,554,554,554,554,1
20100501|2009-10-20 02:30,20,552,552,552,552,2
20100501|2009-10-20 03:00,20,548.75,548.75,548.25,548.25,11
20100501|2009-10-20 04:30,20,548,548,548,548,66
20100501|2009-10-20 09:30,20,544.5,554,544.25,552.25,113
20100501|2009-10-20 10:00,20,549.75,549.75,544,547.5,84
20100501|2009-10-20 10:30,20,544.5,544.5,539.75,543.25,9
20100501|2009-10-20 11:00,20,543.75,543.75,543.75,543.75,2
20100501|2009-10-20 11:30,20,545.5,550.5,545.5,549.25,7
20100501|2009-10-20 12:00,20,549,550,549,549.75,8
20100501|2009-10-20 12:30,20,550.75,553,548.75,548.75,9
20100501|2009-10-20 13:00,20,546.75,549,544.5,549,9
20100501|2009-10-20 18:00,21,547,547,547,547,1
20100501|2009-10-20 19:00,21,549.75,549.75,549.25,549.25,2
20100501|2009-10-21 00:00,21,546,546,546,546,11
20100501|2009-10-21 00:30,21,546,546,546,546,3
20100501|2009-10-21 04:30,21,546,546,545.5,545.5,2
20100501|2009-10-21 07:00,21,544.25,544.25,544.25,544.25,1
20100501|2009-10-21 09:30,21,549.75,554.75,549.75,554.75,12
20100501|2009-10-21 10:00,21,558,558.75,556.25,556.25,4
20100501|2009-10-21 10:30,21,559.25,561,559,559,27
20100501|2009-10-21 11:00,21,562,562,562,562,5
20100501|2009-10-21 11:30,21,562,563,562,562.5,7
20100501|2009-10-21 12:00,21,562.5,571,562.5,571,15
20100501|2009-10-21 12:30,21,570.25,576.5,569.5,576.5,43
20100501|2009-10-21 13:00,21,573,573,567.5,570.75,10
20100501|2009-10-21 18:00,22,565.75,565.75,565,565,3
20100501|2009-10-21 18:30,22,565.75,565.75,565.25,565.5,10
20100501|2009-10-21 19:00,22,565.25,565.25,565.25,565.25,1
20100501|2009-10-21 19:30,22,565.25,565.25,565.25,565.25,1
20100501|2009-10-21 20:00,22,563.75,563.75,563.75,563.75,30
20100501|2009-10-22 09:30,22,570.75,574.75,570,573,201
20100501|2009-10-22 10:00,22,573.5,573.5,571.5,573.25,24
20100501|2009-10-22 11:00,22,575.75,576.25,572,572,15
20100501|2009-10-22 11:30,22,572,578.5,572,578.5,9
20100501|2009-10-22 12:00,22,577.25,579,576.75,579,13
20100501|2009-10-22 12:30,22,580,583.25,579.75,581.5,56
20100501|2009-10-22 13:00,22,581.5,583.5,578,581,45
20100501|2009-10-22 18:00,23,580,580.5,580,580,50
20100501|2009-10-22 18:30,23,581,582,581,582,11
20100501|2009-10-22 19:00,23,581.5,582,581.25,582,8
20100501|2009-10-22 20:00,23,582,582,582,582,2
20100501|2009-10-22 20:30,23,582,582,582,582,2
20100501|2009-10-22 21:00,23,582,582,582,582,2
20100501|2009-10-22 21:30,23,584,584,584,584,10
20100501|2009-10-22 22:30,23,584.25,584.25,584.25,584.25,1
20100501|2009-10-23 01:00,23,584,584,584,584,1
20100501|2009-10-23 06:30,23,589,589,589,589,10
20100501|2009-10-23 09:30,23,588,597.5,588,596.25,54
20100501|2009-10-23 10:00,23,601,602.5,593.5,595,126
20100501|2009-10-23 10:30,23,594.5,594.75,588.75,592,20
20100501|2009-10-23 11:00,23,594.75,594.75,587.75,588.5,11
20100501|2009-10-23 11:30,23,588.5,589.25,588.5,589,9
20100501|2009-10-23 12:00,23,589,589.25,587.75,589.25,6
20100501|2009-10-23 12:30,23,588,588,587.5,587.5,13
20100501|2009-10-23 13:00,23,585.5,585.5,578.25,578.25,46
20100501|2009-10-26 03:30,26,584.5,584.5,584,584,18
20100501|2009-10-26 04:00,26,582.5,582.5,582.5,582.5,1
20100501|2009-10-26 04:30,26,581.25,581.25,581.25,581.25,1
20100501|2009-10-26 09:30,26,588.5,588.5,574,574,61
20100501|2009-10-26 10:00,26,568.75,570,567.5,567.5,37
20100501|2009-10-26 10:30,26,566.25,566.25,562.75,562.75,18
20100501|2009-10-26 11:00,26,562,563.75,560.25,561.5,16
20100501|2009-10-26 11:30,26,562,564.5,562,564.25,13
20100501|2009-10-26 12:00,26,562.5,562.5,561.25,561.25,30
20100501|2009-10-26 12:30,26,564,564.25,564,564.25,3
20100501|2009-10-26 13:00,26,563,563,556.75,557.5,28
20100501|2009-10-26 18:00,27,551,552,551,552,4
20100501|2009-10-27 09:30,27,553,556,549,551.5,83
20100501|2009-10-27 10:00,27,549.25,550,544.5,544.75,56
20100501|2009-10-27 10:30,27,549,549.5,548,548,7
20100501|2009-10-27 11:00,27,546.5,546.5,543.25,543.25,26
20100501|2009-10-27 11:30,27,543,543,540.5,541,14
20100501|2009-10-27 12:00,27,540,540.25,537.75,537.75,5
20100501|2009-10-27 12:30,27,537.75,538.5,536,538,30
20100501|2009-10-27 13:00,27,534.25,534.5,534.25,534.5,8
20100501|2009-10-28 02:00,28,536.25,536.25,536.25,536.25,1
20100501|2009-10-28 06:00,28,524.75,524.75,524.75,524.75,5
20100501|2009-10-28 09:30,28,526,533.75,525.25,533.75,122
20100501|2009-10-28 10:00,28,533.75,538,533.75,536.25,10
20100501|2009-10-28 10:30,28,536.25,536.25,534.5,534.5,4
20100501|2009-10-28 11:00,28,529.5,530,527.25,527.5,10
20100501|2009-10-28 11:30,28,526.25,527,526.25,526.75,49
20100501|2009-10-28 12:00,28,529.75,531,528.25,528.25,15
20100501|2009-10-28 12:30,28,526,526,526,526,23
20100501|2009-10-28 13:00,28,527.5,527.5,525.25,527,31
20100501|2009-10-28 20:30,29,527.25,527.25,527.25,527.25,1
20100501|2009-10-28 22:30,29,527.75,527.75,527.75,527.75,5
20100501|2009-10-29 09:30,29,530,537.5,530,537.5,92
20100501|2009-10-29 10:00,29,536.5,538.75,536.5,538,17
20100501|2009-10-29 10:30,29,539.5,539.5,538.25,538.25,6
20100501|2009-10-29 11:00,29,537,541,537,541,3
20100501|2009-10-29 11:30,29,541.75,541.75,539,539,6
20100501|2009-10-29 12:00,29,538.5,541.5,538.5,541.5,6
20100501|2009-10-29 12:30,29,540.5,540.5,540.5,540.5,5
20100501|2009-10-29 13:00,29,540,541.25,537.5,537.5,6
20100501|2009-10-29 18:30,30,539.25,539.25,539.25,539.25,1
20100501|2009-10-30 09:30,30,526.25,532.25,526,531.5,29
20100501|2009-10-30 10:00,30,531.5,531.75,530.25,530.25,259
20100501|2009-10-30 10:30,30,529.75,529.75,526.25,526.25,5
20100501|2009-10-30 11:00,30,530,530,530,530,1
20100501|2009-10-30 11:30,30,528.25,528.25,524.75,524.75,9
20100501|2009-10-30 12:00,30,521.75,522,521.75,522,2
20100501|2009-10-30 12:30,30,525,525.25,525,525.25,2
20100501|2009-10-30 13:00,30,528.25,528.25,522.25,527,76
20100501|2009-11-01 18:00,2,524,524,524,524,5
20100501|2009-11-01 18:30,2,521.75,521.75,521.75,521.75,3
20100501|2009-11-01 20:30,2,521.75,521.75,521.75,521.75,5
20100501|2009-11-01 21:00,2,523.75,523.75,523.5,523.5,2
20100501|2009-11-02 06:30,2,523.25,523.25,523.25,523.25,1
20100501|2009-11-02 09:30,2,528.5,538,528.25,531,50
20100501|2009-11-02 10:00,2,529.75,534.25,528.5,534.25,12
20100501|2009-11-02 10:30,2,533,535,533,535,4
20100501|2009-11-02 11:00,2,534.75,535.75,533.5,533.5,9
20100501|2009-11-02 11:30,2,530,530,529.75,529.75,2
20100501|2009-11-02 12:00,2,531.25,531.5,531.25,531.25,19
20100501|2009-11-02 12:30,2,530.25,531.75,530.25,531.75,5
20100501|2009-11-02 13:00,2,533,550,533,548.5,40
20100501|2009-11-02 20:30,3,546.75,546.75,546.75,546.75,2
20100501|2009-11-02 21:00,3,545.75,545.75,545.75,545.75,1
20100501|2009-11-03 09:30,3,540,547.25,538.25,544,162
20100501|2009-11-03 10:00,3,549,550.25,544.5,544.5,11
20100501|2009-11-03 10:30,3,545,545.75,543.25,545.75,6
20100501|2009-11-03 11:00,3,545.75,546.25,545.5,546.25,3
20100501|2009-11-03 11:30,3,547,553.25,547,548,157
20100501|2009-11-03 12:00,3,547,547,546.25,546.5,10
20100501|2009-11-03 12:30,3,550.75,550.75,547.75,549.75,12
20100501|2009-11-03 13:00,3,550.25,551.5,546.5,549.5,23
20100501|2009-11-03 18:30,4,549.25,549.25,549.25,549.25,1
20100501|2009-11-04 09:30,4,557.75,557.75,546.25,547.25,31
20100501|2009-11-04 10:00,4,549.5,549.5,541,541.5,12
20100501|2009-11-04 11:00,4,549,551.5,549,551.5,4
20100501|2009-11-04 11:30,4,552.75,552.75,549.75,551.25,8
20100501|2009-11-04 12:00,4,549,551.75,547.25,547.25,7
20100501|2009-11-04 12:30,4,549.25,551.75,549.25,550.5,22
20100501|2009-11-04 13:00,4,549.75,555,548,554.75,27
20100501|2009-11-04 21:00,5,551.5,551.5,551.5,551.5,2
20100501|2009-11-05 06:30,5,550.5,550.5,550.5,550.5,1
20100501|2009-11-05 09:30,5,551.25,551.25,545.75,545.75,104
20100501|2009-11-05 10:00,5,546.75,547,546.5,547,7
20100501|2009-11-05 10:30,5,549,550.25,547.75,549.25,58
20100501|2009-11-05 11:00,5,548.5,549.25,547,547,3
20100501|2009-11-05 11:30,5,546,546,546,546,2
20100501|2009-11-05 12:00,5,547.75,548.75,547.75,548.75,2
20100501|2009-11-05 12:30,5,549.5,549.5,546.5,548,10
20100501|2009-11-05 13:00,5,546.25,546.25,544.75,545.5,26
20100501|2009-11-05 20:30,6,544,544,544,544,2
20100501|2009-11-05 21:00,6,544,544,544,544,2
20100501|2009-11-06 00:00,6,544,544,544,544,10
20100501|2009-11-06 05:30,6,546.75,547,546.5,547,70
20100501|2009-11-06 09:30,6,545.25,545.25,538.25,541.5,21
20100501|2009-11-06 10:00,6,541,541,536,536.5,35
20100501|2009-11-06 10:30,6,539.25,539.25,539,539,4
20100501|2009-11-06 11:00,6,535.25,535.25,534.5,535,20
20100501|2009-11-06 11:30,6,535.5,535.5,534.5,534.5,6
20100501|2009-11-06 12:00,6,534,534.5,534,534.5,11
20100501|2009-11-06 12:30,6,533.25,533.5,531.25,531.25,13
20100501|2009-11-06 13:00,6,531.25,532,529.75,530,28
20100501|2009-11-08 18:00,9,530,530,530,530,13
20100501|2009-11-08 19:00,9,535.25,535.25,535.25,535.25,2
20100501|2009-11-08 20:30,9,532.5,532.5,532,532,6
20100501|2009-11-08 22:00,9,535.25,535.25,535.25,535.25,1
20100501|2009-11-09 04:00,9,538.25,538.25,538.25,538.25,1
20100501|2009-11-09 05:30,9,539,539.5,539,539,42
20100501|2009-11-09 06:00,9,538.25,538.25,538.25,538.25,13
20100501|2009-11-09 06:30,9,538.25,538.25,538.25,538.25,14
20100501|2009-11-09 09:30,9,538,538.25,533.25,534.25,160
20100501|2009-11-09 10:00,9,536.75,538.25,535.5,535.5,344
20100501|2009-11-09 10:30,9,535.5,537.5,534.75,537.5,64
20100501|2009-11-09 11:00,9,537.75,539.75,537.75,539,32
20100501|2009-11-09 11:30,9,538.75,538.75,538.75,538.75,25
20100501|2009-11-09 12:00,9,541.75,541.75,538,540,36
20100501|2009-11-09 12:30,9,541.5,549,541.5,549,17
20100501|2009-11-09 13:00,9,550,558,549,553,96
20100501|2009-11-09 18:30,10,551,551,551,551,2
20100501|2009-11-10 00:00,10,547.75,547.75,547.5,547.5,18
20100501|2009-11-10 00:30,10,547.75,547.75,547.75,547.75,3
20100501|2009-11-10 01:00,10,547,547,547,547,2
20100501|2009-11-10 04:30,10,547.5,547.5,547.5,547.5,29
20100501|2009-11-10 07:00,10,549.75,549.75,549.75,549.75,1
20100501|2009-11-10 09:30,10,545,552.25,544.75,544.75,49
20100501|2009-11-10 10:00,10,544.5,544.5,541,541,28
20100501|2009-11-10 10:30,10,541,541.5,541,541.5,19
20100501|2009-11-10 11:30,10,541.5,541.5,541.5,541.5,2
20100501|2009-11-10 12:00,10,550,552.25,549.25,550.25,116
20100501|2009-11-10 12:30,10,549.5,558.25,549.25,557.75,44
20100501|2009-11-10 13:00,10,557.25,557.75,554.5,554.5,38
20100501|2009-11-10 18:00,11,555,555,555,555,5
20100501|2009-11-10 18:30,11,555,555,555,555,32
20100501|2009-11-10 20:00,11,554.75,554.75,554.75,554.75,1
20100501|2009-11-10 22:00,11,554.75,554.75,554.75,554.75,1
20100501|2009-11-10 22:30,11,555.25,555.25,555,555,10
20100501|2009-11-10 23:30,11,554.25,554.25,554.25,554.25,1
20100501|2009-11-11 02:30,11,555.5,555.5,555.5,555.5,1
20100501|2009-11-11 03:00,11,556.75,556.75,556.75,556.75,1
20100501|2009-11-11 04:30,11,562,562,562,562,2
20100501|2009-11-11 05:30,11,563.5,563.5,563.25,563.25,3
20100501|2009-11-11 07:00,11,562.5,562.5,562.5,562.5,1
20100501|2009-11-11 09:30,11,565,571.5,559,563,73
20100501|2009-11-11 10:00,11,564.5,564.5,561.75,562.5,59
20100501|2009-11-11 10:30,11,562.25,564.75,560.25,561.75,18
20100501|2009-11-11 11:00,11,561.75,561.75,561.75,561.75,1
20100501|2009-11-11 11:30,11,564,567.25,563.5,567.25,52
20100501|2009-11-11 12:00,11,567.5,572,567.25,571.25,56
20100501|2009-11-11 12:30,11,568.5,568.5,568.5,568.5,2
20100501|2009-11-11 13:00,11,572.75,572.75,562.5,562.75,93
20100501|2009-11-12 01:00,12,564.5,564.5,564.5,564.5,2
20100501|2009-11-12 03:30,12,560,560.75,560,560,4
20100501|2009-11-12 04:00,12,558,558,558,558,5
20100501|2009-11-12 09:30,12,557.75,565,557,563.25,40
20100501|2009-11-12 10:00,12,559.5,568.25,558.25,566,32
20100501|2009-11-12 10:30,12,567.5,572.5,567.5,572.5,11
20100501|2009-11-12 11:00,12,569.5,570.25,569.5,569.75,58
20100501|2009-11-12 11:30,12,570,570,569,569,61
20100501|2009-11-12 12:00,12,569,569,567.25,567.25,7
20100501|2009-11-12 12:30,12,566.25,568.75,566.25,568.75,6
20100501|2009-11-12 13:00,12,568.75,568.75,564.25,565,60
20100501|2009-11-12 18:00,13,562.5,564,562.5,564,3
20100501|2009-11-12 19:30,13,561.75,562,561.75,562,2
20100501|2009-11-12 21:30,13,563.5,563.5,563.5,563.5,4
20100501|2009-11-13 02:30,13,562.75,562.75,562.75,562.75,1
20100501|2009-11-13 09:30,13,563,572,562.75,571.25,633
20100501|2009-11-13 10:00,13,572,572.75,570.5,570.5,162
20100501|2009-11-13 10:30,13,570.75,573.25,569.5,571,91
20100501|2009-11-13 11:00,13,571.25,571.25,570,571.25,6
20100501|2009-11-13 11:30,13,570.25,570.25,570.25,570.25,1
20100501|2009-11-13 12:00,13,569.5,569.5,568.75,568.75,8
20100501|2009-11-13 12:30,13,568,569.75,566.5,569.75,21
20100501|2009-11-13 13:00,13,570,573.75,570,572.5,54
20100501|2009-11-15 18:00,16,574,577,574,577,10
20100501|2009-11-15 19:30,16,577.75,577.75,577.75,577.75,9
20100501|2009-11-15 20:00,16,578.25,578.25,578.25,578.25,1
20100501|2009-11-15 22:00,16,579.25,579.25,579.25,579.25,1
20100501|2009-11-15 23:00,16,578.5,578.5,578.25,578.25,2
20100501|2009-11-15 23:30,16,578.25,578.25,578.25,578.25,1
20100501|2009-11-16 01:30,16,577.5,577.5,575,575,2
20100501|2009-11-16 02:30,16,576.75,576.75,576.75,576.75,2
20100501|2009-11-16 07:00,16,580.5,580.5,580,580,2
20100501|2009-11-16 09:30,16,580,591,580,589.75,172
20100501|2009-11-16 10:00,16,588.75,588.75,586.5,586.5,3
20100501|2009-11-16 10:30,16,589.5,590,589.25,590,4
20100501|2009-11-16 11:00,16,590,592,585,588.5,38
20100501|2009-11-16 11:30,16,587.5,591.5,587.5,591,15
20100501|2009-11-16 12:00,16,591.25,595,591.25,593.75,19
20100501|2009-11-16 12:30,16,593.5,595,593,595,32
20100501|2009-11-16 13:00,16,594.75,597.25,592.5,597.25,99
20100501|2009-11-16 18:00,17,596,596,596,596,3
20100501|2009-11-16 19:00,17,594,594,594,594,1
20100501|2009-11-16 19:30,17,595.25,595.25,595.25,595.25,4
20100501|2009-11-16 21:30,17,594.75,594.75,594.75,594.75,1
20100501|2009-11-16 23:00,17,594,594,594,594,3
20100501|2009-11-17 04:00,17,589.75,589.75,589.75,589.75,18
20100501|2009-11-17 04:30,17,590,590,589.5,589.5,49
20100501|2009-11-17 06:30,17,589.75,589.75,589.5,589.5,16
20100501|2009-11-17 07:00,17,589,589.75,589,589.75,3
20100501|2009-11-17 09:30,17,589,596,589,593.5,123
20100501|2009-11-17 10:00,17,594.5,600.75,594.25,598.25,81
20100501|2009-11-17 10:30,17,598.25,600.25,597.75,598,174
20100501|2009-11-17 11:00,17,599.75,603,599.5,602.25,51
20100501|2009-11-17 11:30,17,603.75,605,598,598.5,101
20100501|2009-11-17 12:00,17,598,598.75,596,596.75,67
20100501|2009-11-17 12:30,17,596.5,605.75,595,605,181
20100501|2009-11-17 13:00,17,605.5,608.75,605,608.75,60
20100501|2009-11-17 18:00,18,605.25,605.75,605.25,605.5,13
20100501|2009-11-17 21:30,18,603.75,603.75,603.75,603.75,1
20100501|2009-11-17 23:30,18,602,602.5,602,602.5,15
20100501|2009-11-18 00:00,18,602.25,602.25,601.25,601.25,9
20100501|2009-11-18 05:30,18,608.75,609,608.75,609,4
20100501|2009-11-18 06:00,18,610,610,610,610,3
20100501|2009-11-18 06:30,18,610,610.75,610,610.75,14
20100501|2009-11-18 07:00,18,610.5,610.75,610,610.75,41
20100501|2009-11-18 09:30,18,611.75,616.5,609.25,609.75,316
20100501|2009-11-18 10:00,18,610,611.5,607.75,608.75,99
20100501|2009-11-18 10:30,18,607.5,609,607.5,609,65
20100501|2009-11-18 11:00,18,610.75,610.75,607.5,607.5,36
20100501|2009-11-18 11:30,18,608,608,602.25,602.5,38
20100501|2009-11-18 12:00,18,601.75,604.25,599.25,604.25,90
20100501|2009-11-18 12:30,18,604.75,610.5,604.5,606.75,103
20100501|2009-11-18 13:00,18,603.75,603.75,598.5,598.75,123
20100501|2009-11-18 18:00,19,596.5,596.5,595,595,37
20100501|2009-11-18 20:00,19,595.5,595.5,595.5,595.5,1
20100501|2009-11-19 01:30,19,593.75,593.75,593.75,593.75,3
20100501|2009-11-19 03:30,19,589.75,589.75,588.25,588.25,81
20100501|2009-11-19 05:30,19,587.25,587.25,586.25,586.25,18
20100501|2009-11-19 07:00,19,586.75,586.75,586.75,586.75,15
20100501|2009-11-19 09:30,19,594,595.25,584.25,586,107
20100501|2009-11-19 10:00,19,586.75,589.75,586.75,589.5,59
20100501|2009-11-19 10:30,19,589.25,598.25,589.25,598.25,17
20100501|2009-11-19 11:00,19,598.25,598.5,593,598.5,84
20100501|2009-11-19 11:30,19,599.75,603.25,599.75,600,26
20100501|2009-11-19 12:00,19,600.25,600.25,594.5,594.5,30
20100501|2009-11-19 12:30,19,594.25,596.5,594.25,596.5,5
20100501|2009-11-19 13:00,19,597.75,598.75,595.25,596.25,19
20100501|2009-11-19 18:00,20,597.5,597.5,597.5,597.5,1
20100501|2009-11-19 19:30,20,599.25,600.25,599.25,600.25,8
20100501|2009-11-19 21:00,20,600.25,600.25,600.25,600.25,1
20100501|2009-11-19 22:30,20,604.25,604.25,604.25,604.25,2
20100501|2009-11-20 01:30,20,598.25,598.25,598.25,598.25,2
20100501|2009-11-20 04:00,20,595,595,595,595,1
20100501|2009-11-20 05:30,20,592,592,592,592,2
20100501|2009-11-20 06:00,20,590.25,590.25,590.25,590.25,1
20100501|2009-11-20 07:00,20,589.75,589.75,589.75,589.75,1
20100501|2009-11-20 09:30,20,593.5,593.5,587.25,587.25,40
20100501|2009-11-20 10:00,20,588,591.5,588,588.25,14
20100501|2009-11-20 10:30,20,588,591.25,588,591.25,6
20100501|2009-11-20 11:00,20,588.75,592.5,588.75,591.25,13
20100501|2009-11-20 11:30,20,591,591,590,590,4
20100501|2009-11-20 12:00,20,590.25,590.25,588.75,588.75,4
20100501|2009-11-20 12:30,20,591.5,592,590.25,590.5,21
20100501|2009-11-20 13:00,20,590,593.5,590,590.25,34
20100501|2009-11-22 18:00,23,595,595,595,595,1
20100501|2009-11-22 20:00,23,597,598,597,598,13
20100501|2009-11-23 03:00,23,599.25,599.25,599.25,599.25,2
20100501|2009-11-23 06:00,23,603,603,603,603,1
20100501|2009-11-23 06:30,23,603.5,603.5,603.5,603.5,3
20100501|2009-11-23 09:30,23,603,611.5,601.75,608.75,144
20100501|2009-11-23 10:00,23,609.5,609.5,604.5,604.5,73
20100501|2009-11-23 10:30,23,603.75,604.75,603.25,604.5,17
20100501|2009-11-23 11:00,23,605.25,605.25,602.25,602.25,26
20100501|2009-11-23 11:30,23,601,603.25,600,602,17
20100501|2009-11-23 12:00,23,600.25,600.25,596,597.5,8
20100501|2009-11-23 12:30,23,595.25,597,593.5,593.5,6
20100501|2009-11-23 13:00,23,592,592.75,590,590.25,18
20100501|2009-11-23 18:00,24,590,590,590,590,1
20100501|2009-11-23 23:30,24,591,591,591,591,5
20100501|2009-11-24 02:00,24,586.75,588.25,586.75,588.25,18
20100501|2009-11-24 09:30,24,584.5,584.5,573.75,577,61
20100501|2009-11-24 10:00,24,575.25,576,570.5,571.5,9
20100501|2009-11-24 10:30,24,571,574.75,571,574,9
20100501|2009-11-24 11:00,24,576,576,571.5,572.5,168
20100501|2009-11-24 11:30,24,573.25,573.25,571.25,571.25,47
20100501|2009-11-24 12:00,24,571.5,573.25,571.5,572.25,9
20100501|2009-11-24 12:30,24,570,570,565,565,38
20100501|2009-11-24 13:00,24,566.5,570,564.75,566.25,81
20100501|2009-11-24 18:00,25,568.5,568.5,567.75,567.75,4
20100501|2009-11-24 20:00,25,568.25,568.25,568.25,568.25,2
20100501|2009-11-24 21:30,25,570,570,570,570,1
20100501|2009-11-25 02:00,25,574.5,574.75,574.5,574.75,50
20100501|2009-11-25 02:30,25,574.75,574.75,574.75,574.75,6
20100501|2009-11-25 03:30,25,575.5,575.5,575.5,575.5,2
20100501|2009-11-25 05:00,25,577,577,576.75,576.75,2
20100501|2009-11-25 06:30,25,578,578,578,578,2
20100501|2009-11-25 07:00,25,578.5,578.5,578.5,578.5,1
20100501|2009-11-25 09:30,25,578.25,578.25,568.5,569,75
20100501|2009-11-25 10:00,25,574,581.75,573.75,580.75,129
20100501|2009-11-25 10:30,25,581.5,588.25,581.5,583,167
20100501|2009-11-25 11:00,25,583.5,587.5,583.5,585.5,23
20100501|2009-11-25 11:30,25,586,586.25,582,582.5,41
20100501|2009-11-25 12:00,25,583.5,583.5,582.25,582.25,9
20100501|2009-11-25 12:30,25,582.25,582.25,582.25,582.25,10
20100501|2009-11-25 13:00,25,585.5,587.25,581,581.5,78
20100501|2009-11-26 18:00,27,580,580,570.5,570.5,16
20100501|2009-11-26 20:00,27,572.25,572.25,572,572,7
20100501|2009-11-27 00:30,27,567.5,567.5,567.25,567.25,6
20100501|2009-11-27 02:00,27,565.5,566.5,565.5,566.5,9
20100501|2009-11-27 02:30,27,567,567,567,567,2
20100501|2009-11-27 05:00,27,573.5,573.5,573.5,573.5,2
20100501|2009-11-27 09:30,27,571.25,581.5,571.25,577.25,166
20100501|2009-11-27 10:00,27,578,580.75,575,577.75,75
20100501|2009-11-27 10:30,27,578.25,581.25,578.25,580.75,5
20100501|2009-11-27 11:00,27,583,583,582.75,582.75,2
20100501|2009-11-27 11:30,27,579.75,583.25,579.75,582.25,105
20100501|2009-11-29 18:00,30,586,586.25,586,586,7
20100501|2009-11-29 19:00,30,591,591,591,591,1
20100501|2009-11-29 20:00,30,590,590,590,590,2
20100501|2009-11-30 01:00,30,591.5,591.5,591.5,591.5,1
20100501|2009-11-30 02:30,30,591,591,591,591,30
20100501|2009-11-30 03:30,30,591,591,590.25,590.25,14
20100501|2009-11-30 05:00,30,590.25,591,590.25,590.25,22
20100501|2009-11-30 09:30,30,589,596.75,589,591.25,50
20100501|2009-11-30 10:00,30,590.25,594,590.25,593.25,4
20100501|2009-11-30 10:30,30,590.75,592,590.75,592,5
20100501|2009-11-30 11:00,30,592,594,592,594,5
20100501|2009-11-30 11:30,30,594.5,594.5,594.5,594.5,1
20100501|2009-11-30 12:00,30,596,600,596,600,18
20100501|2009-11-30 12:30,30,598,601.5,598,601,94
20100501|2009-11-30 13:00,30,599.5,602,596.5,596.5,72
20100501|2009-11-30 18:00,1,597.5,597.5,594.5,596,21
20100501|2009-11-30 18:30,1,596.25,596.25,596.25,596.25,3
20100501|2009-11-30 22:30,1,596.75,596.75,596.75,596.75,2
20100501|2009-11-30 23:00,1,596.75,596.75,595.75,596.75,6
20100501|2009-11-30 23:30,1,595,595,594.5,594.5,7
20100501|2009-12-01 00:00,1,595.75,595.75,595.75,595.75,3
20100501|2009-12-01 00:30,1,593.75,594,593.5,594,3
20100501|2009-12-01 01:00,1,595,596,595,596,16
20100501|2009-12-01 01:30,1,596.75,597.25,596.75,597,13
20100501|2009-12-01 02:00,1,596.5,599.5,596.5,599.5,39
20100501|2009-12-01 02:30,1,596.5,596.5,596.5,596.5,1
20100501|2009-12-01 03:00,1,597.75,600,597.75,599.75,27
20100501|2009-12-01 03:30,1,598.75,598.75,598.75,598.75,2
20100501|2009-12-01 04:00,1,598.75,598.75,598.75,598.75,2
20100501|2009-12-01 05:30,1,599.75,600.75,599.75,600.75,11
20100501|2009-12-01 06:00,1,601,601,601,601,1
20100501|2009-12-01 06:30,1,600.25,600.25,599.75,599.75,21
20100501|2009-12-01 09:30,1,598,607.5,598,606,148
20100501|2009-12-01 10:00,1,608,609.25,606.25,609.25,200
20100501|2009-12-01 10:30,1,609,609,606,606.25,86
20100501|2009-12-01 11:00,1,605,606,604.5,604.5,59
20100501|2009-12-01 11:30,1,604.25,605,597.25,597.25,35
20100501|2009-12-01 12:00,1,597.75,602.5,597.75,601,13
20100501|2009-12-01 12:30,1,602.25,602.25,600.5,602,11
20100501|2009-12-01 13:00,1,599.5,599.5,594,596.5,94
20100501|2009-12-01 18:00,2,593.5,593.5,593.5,593.5,2
20100501|2009-12-01 19:00,2,594.5,594.5,593.75,593.75,10
20100501|2009-12-01 20:30,2,594.25,594.25,594.25,594.25,1
20100501|2009-12-01 21:30,2,596.5,596.75,596.5,596.75,4
20100501|2009-12-02 01:00,2,596.5,596.5,596.5,596.5,3
20100501|2009-12-02 03:00,2,596.5,596.5,596.5,596.5,6
20100501|2009-12-02 03:30,2,597.5,597.5,595.75,595.75,5
20100501|2009-12-02 04:30,2,597.5,597.5,597,597,4
20100501|2009-12-02 09:30,2,592.75,593.75,587.5,587.5,124
20100501|2009-12-02 10:00,2,589,589.25,584,588.5,126
20100501|2009-12-02 10:30,2,587.75,587.75,585.25,585.25,6
20100501|2009-12-02 11:00,2,585,585.75,583.75,584.75,24
20100501|2009-12-02 11:30,2,585.5,587.5,585,586.25,43
20100501|2009-12-02 12:00,2,586.75,586.75,586.75,586.75,10
20100501|2009-12-02 12:30,2,584.5,584.5,584.25,584.25,2
20100501|2009-12-02 13:00,2,586,588.25,585,587.75,40
20100501|2009-12-02 18:00,3,588,588.5,588,588.5,33
20100501|2009-12-02 20:30,3,591,591,591,591,14
20100501|2009-12-02 21:00,3,591,591,591,591,1
20100501|2009-12-02 21:30,3,590.75,591.25,590.75,591.25,7
20100501|2009-12-02 22:00,3,591.5,591.5,591.25,591.25,15
20100501|2009-12-02 22:30,3,591.5,591.5,591.25,591.25,2
20100501|2009-12-02 23:00,3,591,591,590.5,590.5,5
20100501|2009-12-03 00:00,3,590,590,590,590,11
20100501|2009-12-03 00:30,3,588,588,588,588,28
20100501|2009-12-03 01:00,3,588,588.5,588,588.5,19
20100501|2009-12-03 01:30,3,589.5,591,589.5,591,39
20100501|2009-12-03 02:00,3,591.25,591.25,591.25,591.25,2
20100501|2009-12-03 02:30,3,591.5,592.25,591.5,592.25,8
20100501|2009-12-03 03:00,3,592.5,592.5,592.5,592.5,2
20100501|2009-12-03 03:30,3,592.75,594.25,592.75,593.25,24
20100501|2009-12-03 04:00,3,593.5,593.75,593.5,593.75,4
20100501|2009-12-03 04:30,3,594,594,593.25,593.25,8
20100501|2009-12-03 05:00,3,593,594.5,593,594.5,20
20100501|2009-12-03 05:30,3,594.25,594.25,593.5,593.5,9
20100501|2009-12-03 06:00,3,593.5,593.5,593.5,593.5,1
20100501|2009-12-03 09:30,3,589.5,591.5,582.25,590,136
20100501|2009-12-03 10:00,3,590,590.75,588.5,590,51
20100501|2009-12-03 10:30,3,589.25,589.25,585.5,585.5,12
20100501|2009-12-03 11:00,3,583,584.75,583,584,29
20100501|2009-12-03 11:30,3,583.5,585.5,582.75,584.5,5
20100501|2009-12-03 12:00,3,584.25,588.25,584.25,588.25,21
20100501|2009-12-03 12:30,3,588,589.5,586,586,11
20100501|2009-12-03 13:00,3,584,586,582.25,584,42
20100501|2009-12-03 18:00,4,581,581,581,581,3
20100501|2009-12-03 18:30,4,580,580,580,580,6
20100501|2009-12-03 19:00,4,579.25,579.25,579.25,579.25,4
20100501|2009-12-04 01:00,4,584.25,584.25,584,584,6
20100501|2009-12-04 01:30,4,583.5,583.5,583.5,583.5,1
20100501|2009-12-04 02:00,4,587.5,588,587.5,588,14
20100501|2009-12-04 03:00,4,586.75,586.75,586.75,586.75,10
20100501|2009-12-04 03:30,4,586,586.75,586,586.75,20
20100501|2009-12-04 09:30,4,580.5,581,570,570,66
20100501|2009-12-04 10:00,4,569.75,571.25,568.25,570.75,96
20100501|2009-12-04 10:30,4,571.5,571.5,570,570.25,12
20100501|2009-12-04 11:00,4,571.25,571.75,569.5,570.5,29
20100501|2009-12-04 11:30,4,570,571,570,571,44
20100501|2009-12-04 12:00,4,573,575.75,572,573.25,13
20100501|2009-12-04 12:30,4,571.25,571.25,569.5,569.5,50
20100501|2009-12-04 13:00,4,571.75,571.75,570.25,570.5,107
20100501|2009-12-06 18:00,7,570.75,570.75,569,569,70
20100501|2009-12-06 18:30,7,570,570,570,570,1
20100501|2009-12-06 19:00,7,572,572,572,572,5
20100501|2009-12-06 19:30,7,573,573.25,573,573.25,10
20100501|2009-12-06 20:30,7,574.5,574.5,574.5,574.5,4
20100501|2009-12-06 21:00,7,574.5,574.5,574.5,574.5,1
20100501|2009-12-06 21:30,7,574.75,574.75,574.75,574.75,3
20100501|2009-12-06 22:30,7,573.75,573.75,573.75,573.75,1
20100501|2009-12-06 23:00,7,573.75,573.75,573.75,573.75,4
20100501|2009-12-06 23:30,7,572.75,572.75,572.75,572.75,1
20100501|2009-12-07 00:00,7,573,573,573,573,3
20100501|2009-12-07 01:30,7,571,571.25,571,571.25,6
20100501|2009-12-07 02:00,7,571.25,572,571.25,572,20
20100501|2009-12-07 02:30,7,568,568,566.25,566.25,10
20100501|2009-12-07 03:00,7,566.25,566.25,565,565,49
20100501|2009-12-07 03:30,7,566.75,567.5,566.75,567.5,49
20100501|2009-12-07 05:00,7,568,568,568,568,1
20100501|2009-12-07 07:00,7,565.75,566.75,565.75,566.75,2
20100501|2009-12-07 09:30,7,568,572.5,567.25,569.75,84
20100501|2009-12-07 10:00,7,570.5,571.25,565.25,565.5,133
20100501|2009-12-07 10:30,7,566.25,566.5,560.75,561.75,42
20100501|2009-12-07 11:00,7,561.25,562,560.5,560.75,11
20100501|2009-12-07 11:30,7,561.25,568,561.25,568,35
20100501|2009-12-07 12:00,7,567,569.5,566.5,568.5,26
20100501|2009-12-07 12:30,7,568,568,564,565.25,33
20100501|2009-12-07 13:00,7,565.25,565.25,560.5,561,53
20100501|2009-12-07 18:00,8,560,562.5,560,562.5,21
20100501|2009-12-07 18:30,8,563.5,563.5,563.5,563.5,1
20100501|2009-12-07 21:00,8,565,565,565,565,5
20100501|2009-12-08 02:00,8,563.75,563.75,563.75,563.75,7
20100501|2009-12-08 04:00,8,566,566,565.75,566,33
20100501|2009-12-08 06:30,8,561,561.5,560.75,561.5,13
20100501|2009-12-08 09:30,8,560,560,553.25,553.75,172
20100501|2009-12-08 10:00,8,555,555.25,553.25,554.5,56
20100501|2009-12-08 10:30,8,554.5,555.5,553.75,555.5,8
20100501|2009-12-08 11:00,8,554.25,555.5,554.25,555.5,23
20100501|2009-12-08 11:30,8,554.75,554.75,554.25,554.5,4
20100501|2009-12-08 12:00,8,554.25,554.5,551.25,551.5,24
20100501|2009-12-08 12:30,8,552.25,553.5,551.25,552,69
20100501|2009-12-08 13:00,8,551.5,553.75,550,552.75,125
20100501|2009-12-08 18:00,9,551.75,551.75,551.75,551.75,1
20100501|2009-12-08 19:00,9,550.25,550.25,550,550,11
20100501|2009-12-08 19:30,9,549.5,549.5,549.5,549.5,1
20100501|2009-12-08 21:00,9,550.75,550.75,550.75,550.75,2
20100501|2009-12-09 02:00,9,552,552,552,552,4
20100501|2009-12-09 03:30,9,553,553.5,552.5,553,9
20100501|2009-12-09 04:00,9,553.25,553.75,552.5,552.5,7
20100501|2009-12-09 04:30,9,552.75,552.75,552.75,552.75,1
20100501|2009-12-09 05:00,9,552.75,553.75,552.75,553.75,12
20100501|2009-12-09 05:30,9,553.25,553.75,553.25,553.25,4
20100501|2009-12-09 06:30,9,553,553,552.75,552.75,2
20100501|2009-12-09 07:00,9,552.5,552.5,552.5,552.5,1
20100501|2009-12-09 09:30,9,552,557.25,551.75,555.75,115
20100501|2009-12-09 10:00,9,555.5,557,554.75,555.75,40
20100501|2009-12-09 10:30,9,555.5,555.5,550.25,551.25,43
20100501|2009-12-09 11:00,9,550.75,550.75,546.75,547.25,264
20100501|2009-12-09 11:30,9,547.25,548.25,546.75,547,176
20100501|2009-12-09 12:00,9,546.75,547.75,545.5,547.75,28
20100501|2009-12-09 12:30,9,548.5,548.5,546,546,36
20100501|2009-12-09 13:00,9,546,549.5,546,548,93
20100501|2009-12-09 18:00,10,548.5,550.25,548.5,550,6
20100501|2009-12-09 18:30,10,550,551.25,549.75,550.75,42
20100501|2009-12-09 19:00,10,551.25,551.5,550.5,550.5,6
20100501|2009-12-09 20:00,10,550.5,550.5,550.5,550.5,3
20100501|2009-12-09 21:30,10,551,551,551,551,3
20100501|2009-12-09 22:30,10,550.5,550.5,550.5,550.5,3
20100501|2009-12-09 23:30,10,550.25,550.25,550.25,550.25,3
20100501|2009-12-10 00:00,10,549.5,549.5,549.5,549.5,1
20100501|2009-12-10 01:00,10,550,550,550,550,1
20100501|2009-12-10 02:00,10,550.5,551,550.5,550.5,3
20100501|2009-12-10 02:30,10,549.5,549.5,549.5,549.5,1
20100501|2009-12-10 03:30,10,548.75,548.75,548.75,548.75,1
20100501|2009-12-10 04:00,10,548.5,548.5,548.5,548.5,16
20100501|2009-12-10 04:30,10,547.5,547.5,547.5,547.5,5
20100501|2009-12-10 06:00,10,547.25,547.25,547.25,547.25,5
20100501|2009-12-10 07:00,10,547,547,547,547,1
20100501|2009-12-10 09:30,10,545,553.75,543.5,553.75,263
20100501|2009-12-10 10:00,10,555.25,557,550.5,551,124
20100501|2009-12-10 10:30,10,551.25,553,550,553,49
20100501|2009-12-10 11:00,10,553.25,556.5,551.25,552.25,25
20100501|2009-12-10 11:30,10,552.5,553,549,549,32
20100501|2009-12-10 12:00,10,548.75,549,546,546.25,21
20100501|2009-12-10 12:30,10,547.25,547.25,544.75,544.75,21
20100501|2009-12-10 13:00,10,545.25,551.25,545,550.75,67
20100501|2009-12-11 04:00,11,557,557,557,557,1
20100501|2009-12-11 05:30,11,555.5,555.5,555.5,555.5,2
20100501|2009-12-11 09:30,11,551,551.75,544,544.5,168
20100501|2009-12-11 10:00,11,544.5,546.75,544.5,544.75,31
20100501|2009-12-11 10:30,11,546.75,546.75,546.25,546.5,26
20100501|2009-12-11 11:00,11,548.5,551.5,548.25,551.5,35
20100501|2009-12-11 11:30,11,551,554.5,551,554.25,21
20100501|2009-12-11 12:00,11,553.25,554,551.75,551.75,22
20100501|2009-12-11 12:30,11,552.5,552.5,551,551,2
20100501|2009-12-11 13:00,11,552.5,555,549.5,550.5,180
20100501|2009-12-13 18:00,14,550.75,550.75,548.75,548.75,5
20100501|2009-12-13 19:00,14,548,548,548,548,1
20100501|2009-12-13 19:30,14,547.25,547.25,546,546,23
20100501|2009-12-13 22:30,14,546.75,547.25,546.75,547.25,11
20100501|2009-12-13 23:00,14,547.25,547.25,547.25,547.25,4
20100501|2009-12-14 01:30,14,547,547,547,547,1
20100501|2009-12-14 02:00,14,546,546,546,546,1
20100501|2009-12-14 04:30,14,548.25,548.25,548.25,548.25,1
20100501|2009-12-14 05:30,14,547.25,547.25,547,547,2
20100501|2009-12-14 06:30,14,547.5,547.5,547.5,547.5,14
20100501|2009-12-14 09:30,14,549,557.5,547.25,555.25,470
20100501|2009-12-14 10:00,14,555.75,561.25,555,559.75,82
20100501|2009-12-14 10:30,14,561,561.25,558.25,558.25,61
20100501|2009-12-14 11:00,14,557.25,557.25,555,555.25,19
20100501|2009-12-14 11:30,14,555.75,555.75,554.75,555.5,25
20100501|2009-12-14 12:00,14,554.75,554.75,549.75,550.75,71
20100501|2009-12-14 12:30,14,551,555.25,551,554.25,42
20100501|2009-12-14 13:00,14,554.75,559.5,551.75,556.75,107
20100501|2009-12-14 18:00,15,557.25,559,557.25,559,2
20100501|2009-12-14 19:30,15,559.75,559.75,559.75,559.75,1
20100501|2009-12-14 21:30,15,558.75,558.75,558.75,558.75,1
20100501|2009-12-15 02:00,15,556,556,556,556,3
20100501|2009-12-15 02:30,15,554,554,554,554,13
20100501|2009-12-15 04:30,15,554,554,554,554,6
20100501|2009-12-15 05:30,15,554,554,554,554,23
20100501|2009-12-15 06:00,15,554,554,554,554,1
20100501|2009-12-15 06:30,15,553,553,551.75,551.75,22
20100501|2009-12-15 09:30,15,554,554.25,549.75,550.25,191
20100501|2009-12-15 10:00,15,550.25,554.75,550.25,553.75,89
20100501|2009-12-15 10:30,15,553.5,554.5,551.25,551.75,78
20100501|2009-12-15 11:00,15,551.25,553,551.25,552.5,11
20100501|2009-12-15 11:30,15,552.5,552.5,551.5,551.5,12
20100501|2009-12-15 12:00,15,551.5,553,550.5,553,20
20100501|2009-12-15 12:30,15,552.5,552.75,551.5,551.75,19
20100501|2009-12-15 13:00,15,551.75,552,549.75,549.75,72
20100501|2009-12-15 18:00,16,549.75,549.75,548.25,548.25,9
20100501|2009-12-15 18:30,16,547.5,547.5,546.75,547.5,4
20100501|2009-12-15 19:00,16,547.75,547.75,547.75,547.75,1
20100501|2009-12-15 20:30,16,547.75,547.75,547.5,547.5,12
20100501|2009-12-15 21:30,16,547.25,547.25,547.25,547.25,1
20100501|2009-12-16 04:00,16,549,549,549,549,3
20100501|2009-12-16 04:30,16,550,550,550,550,25
20100501|2009-12-16 06:00,16,551.5,551.75,551.5,551.5,19
20100501|2009-12-16 06:30,16,551.5,551.5,551.5,551.5,19
20100501|2009-12-16 09:30,16,556,556.75,549,550.25,102
20100501|2009-12-16 10:00,16,549.75,550,549,549.25,156
20100501|2009-12-16 10:30,16,549.25,549.25,548.5,548.75,36
20100501|2009-12-16 11:00,16,548.75,548.75,545.5,546,67
20100501|2009-12-16 11:30,16,546.25,547,545.5,545.5,175
20100501|2009-12-16 12:00,16,546,546.5,546,546.25,41
20100501|2009-12-16 12:30,16,546,547.25,541.25,541.5,499
20100501|2009-12-16 13:00,16,542,553.25,541,553,102
20100501|2009-12-16 18:00,17,550,552.25,550,552.25,60
20100501|2009-12-16 18:30,17,552,552,552,552,2
20100501|2009-12-16 19:00,17,552.5,552.5,552.5,552.5,4
20100501|2009-12-16 19:30,17,551,551,551,551,1
20100501|2009-12-16 20:00,17,549,549,548,548,17
20100501|2009-12-16 21:00,17,547.5,547.5,547.25,547.25,2
20100501|2009-12-16 21:30,17,546.25,546.25,546.25,546.25,1
20100501|2009-12-16 22:00,17,546,546,546,546,1
20100501|2009-12-17 02:00,17,545.75,545.75,545.75,545.75,1
20100501|2009-12-17 03:30,17,545.5,545.5,545.5,545.5,1
20100501|2009-12-17 04:30,17,545,545,545,545,5
20100501|2009-12-17 05:00,17,544.25,544.25,542,542.25,71
20100501|2009-12-17 05:30,17,542.25,542.5,542,542.5,43
20100501|2009-12-17 06:00,17,542.5,542.5,541.25,542,44
20100501|2009-12-17 06:30,17,541.75,541.75,541.25,541.25,40
20100501|2009-12-17 07:00,17,541.75,541.75,539.75,541,54
20100501|2009-12-17 09:30,17,540.25,544,540,541.75,339
20100501|2009-12-17 10:00,17,542,542.5,540.5,542.5,211
20100501|2009-12-17 10:30,17,541.25,541.25,537,537,120
20100501|2009-12-17 11:00,17,536.25,537.5,535.25,537,134
20100501|2009-12-17 11:30,17,535.5,537.25,535.25,536.5,10
20100501|2009-12-17 12:00,17,536.5,537.5,533.5,533.5,83
20100501|2009-12-17 12:30,17,534,534,527.75,534,182
20100501|2009-12-17 13:00,17,533.75,536,529.25,536,168
20100501|2009-12-17 18:00,18,534,534.5,534,534.5,4
20100501|2009-12-17 18:30,18,533.5,533.5,533.5,533.5,1
20100501|2009-12-17 19:00,18,533.75,534,533.75,534,20
20100501|2009-12-18 01:30,18,536.25,536.25,536.25,536.25,1
20100501|2009-12-18 02:00,18,536.5,536.5,536.5,536.5,2
20100501|2009-12-18 02:30,18,537,537,537,537,16
20100501|2009-12-18 04:00,18,536,536,535.5,535.5,13
20100501|2009-12-18 06:00,18,535.25,535.25,535.25,535.25,6
20100501|2009-12-18 06:30,18,535,535,535,535,1
20100501|2009-12-18 09:30,18,535.25,538,528.5,530.25,371
20100501|2009-12-18 10:00,18,529.5,537.5,528.5,536,180
20100501|2009-12-18 10:30,18,536.5,540.75,534.5,540.5,101
20100501|2009-12-18 11:00,18,538.5,541,537.75,541,23
20100501|2009-12-18 11:30,18,540.25,540.25,536.5,537.25,23
20100501|2009-12-18 12:00,18,536.75,537.75,536.75,537.5,7
20100501|2009-12-18 12:30,18,537,539.25,537,537.5,24
20100501|2009-12-18 13:00,18,537.5,542.5,537,540.75,109
20100501|2009-12-20 20:00,21,539.5,539.5,538.5,538.5,15
20100501|2009-12-21 02:00,21,540.25,540.25,540.25,540.25,3
20100501|2009-12-21 02:30,21,540,540,540,540,1
20100501|2009-12-21 04:00,21,541.25,541.25,541,541,5
20100501|2009-12-21 04:30,21,541,541,540.25,540.25,2
20100501|2009-12-21 05:00,21,540.75,540.75,540.75,540.75,1
20100501|2009-12-21 06:00,21,541,541,541,541,1
20100501|2009-12-21 06:30,21,540.75,541.25,540.25,541.25,9
20100501|2009-12-21 07:00,21,541.25,541.25,541.25,541.25,3
20100501|2009-12-21 09:30,21,542,543,536.25,539.5,100
20100501|2009-12-21 10:00,21,540,540.25,538,538,65
20100501|2009-12-21 10:30,21,537.5,537.75,537.5,537.75,16
20100501|2009-12-21 11:00,21,537.75,538.25,535,535,3
20100501|2009-12-21 11:30,21,537,537.25,534.25,535.25,129
20100501|2009-12-21 12:00,21,536.75,536.75,533.25,533.25,8
20100501|2009-12-21 12:30,21,535.5,536.75,533,534.5,70
20100501|2009-12-21 13:00,21,534,534.25,532.75,533.5,34
20100501|2009-12-21 18:00,22,532.5,532.5,532.5,532.5,1
20100501|2009-12-21 18:30,22,532.75,532.75,532.25,532.25,3
20100501|2009-12-21 20:00,22,532.25,532.25,532.25,532.25,9
20100501|2009-12-21 23:00,22,532.5,532.5,532.25,532.25,2
20100501|2009-12-22 01:30,22,533,533,533,533,22
20100501|2009-12-22 02:00,22,532.5,532.5,532.5,532.5,3
20100501|2009-12-22 03:30,22,531.5,532,531.5,532,2
20100501|2009-12-22 05:30,22,533,533,533,533,14
20100501|2009-12-22 06:00,22,533,533,533,533,4
20100501|2009-12-22 09:30,22,534,536.75,529.75,530,186
20100501|2009-12-22 10:00,22,531.25,531.25,529.75,531.25,24
20100501|2009-12-22 10:30,22,530,533.25,530,533.25,31
20100501|2009-12-22 11:00,22,534.75,536.5,534,536,17
20100501|2009-12-22 11:30,22,535.5,537.25,535.5,535.75,16
20100501|2009-12-22 12:00,22,535,535,535,535,2
20100501|2009-12-22 12:30,22,532,534.75,532,534.5,4
20100501|2009-12-22 13:00,22,535,536.75,535,536,58
20100501|2009-12-22 20:30,23,536,536,536,536,1
20100501|2009-12-22 21:00,23,535.5,535.5,535.25,535.25,8
20100501|2009-12-22 22:30,23,533.75,533.75,533.5,533.5,10
20100501|2009-12-23 01:30,23,535.25,535.25,535.25,535.25,10
20100501|2009-12-23 02:00,23,535.25,535.25,535.25,535.25,3
20100501|2009-12-23 02:30,23,535.25,535.25,535.25,535.25,6
20100501|2009-12-23 03:00,23,536.25,536.25,536.25,536.25,3
20100501|2009-12-23 04:30,23,536.5,536.5,536.5,536.5,18
20100501|2009-12-23 05:00,23,536.25,536.25,536.25,536.25,7
20100501|2009-12-23 05:30,23,536.25,536.25,536.25,536.25,10
20100501|2009-12-23 06:00,23,535.75,536,535.75,536,15
20100501|2009-12-23 06:30,23,536,536.5,536,536.5,32
20100501|2009-12-23 07:00,23,536.5,536.5,536.5,536.5,1
20100501|2009-12-23 09:30,23,536.25,542,536.25,538.25,58
20100501|2009-12-23 10:00,23,538.75,539.5,537.5,537.5,60
20100501|2009-12-23 10:30,23,539,539,539,539,1
20100501|2009-12-23 11:00,23,538.75,540.25,538.75,540,8
20100501|2009-12-23 11:30,23,539.25,539.75,539.25,539.25,17
20100501|2009-12-23 12:00,23,539,539.5,539,539,11
20100501|2009-12-23 12:30,23,539.25,540.5,539.25,539.75,4
20100501|2009-12-23 13:00,23,540,542.75,540,542.75,70
20100501|2009-12-23 20:00,24,542.5,542.5,542.5,542.5,5
20100501|2009-12-23 21:00,24,542.5,542.5,542.5,542.5,1
20100501|2009-12-24 00:00,24,543,543.5,543,543.5,5
20100501|2009-12-24 00:30,24,543.5,543.75,543.5,543.75,3
20100501|2009-12-24 02:00,24,544,544.5,544,544.5,2
20100501|2009-12-24 02:30,24,543.25,543.25,543.25,543.25,1
20100501|2009-12-24 03:00,24,543,543,542.75,542.75,2
20100501|2009-12-24 03:30,24,542,542,539.75,541,4
20100501|2009-12-24 04:00,24,543.5,543.5,542.5,542.5,37
20100501|2009-12-24 04:30,24,542.5,542.5,542.5,542.5,3
20100501|2009-12-24 05:30,24,541.5,541.5,541.5,541.5,4
20100501|2009-12-24 06:30,24,539.5,539.5,539,539.5,8
20100501|2009-12-24 07:00,24,539.5,539.5,539.5,539.5,5
20100501|2009-12-24 09:30,24,540,540,534.5,534.75,123
20100501|2009-12-24 10:00,24,534.5,536.5,534.25,536.5,46
20100501|2009-12-24 10:30,24,536.25,537.5,536.25,536.5,39
20100501|2009-12-24 11:00,24,536.5,536.5,535.5,536,13
20100501|2009-12-24 11:30,24,536.25,538.5,536.25,538.5,79
20100501|2009-12-27 18:00,28,535.75,538,535.75,538,6
20100501|2009-12-27 18:30,28,538.75,538.75,538.75,538.75,1
20100501|2009-12-27 19:00,28,539.5,539.5,539.5,539.5,1
20100501|2009-12-28 02:00,28,543.25,543.5,543.25,543.5,2
20100501|2009-12-28 04:00,28,542.5,542.75,542.5,542.75,14
20100501|2009-12-28 05:00,28,547,547.5,547,547.5,7
20100501|2009-12-28 05:30,28,546.5,548.25,546.5,548.25,23
20100501|2009-12-28 06:30,28,548,548,547.5,547.5,2
20100501|2009-12-28 07:00,28,548,548,548,548,1
20100501|2009-12-28 09:30,28,546,560.5,544,560.25,289
20100501|2009-12-28 10:00,28,559.75,564,559.75,561.25,102
20100501|2009-12-28 10:30,28,561,562,560.75,561.75,84
20100501|2009-12-28 11:00,28,563,563.25,563,563,3
20100501|2009-12-28 11:30,28,562.5,563,560,560.25,19
20100501|2009-12-28 12:00,28,560,560.5,560,560.25,4
20100501|2009-12-28 12:30,28,559.25,561.75,559,561.75,61
20100501|2009-12-28 13:00,28,561.25,564,561.25,563.5,159
20100501|2009-12-28 18:00,29,563,563,560.75,561.25,34
20100501|2009-12-28 18:30,29,561,561,561,561,7
20100501|2009-12-28 19:00,29,560.75,560.75,559.75,559.75,25
20100501|2009-12-28 20:30,29,558.5,558.5,558.5,558.5,1
20100501|2009-12-28 21:30,29,558.25,558.25,558.25,558.25,3
20100501|2009-12-28 22:00,29,558.75,558.75,558.5,558.5,3
20100501|2009-12-29 01:00,29,559,559,559,559,4
20100501|2009-12-29 01:30,29,559,559,559,559,21
20100501|2009-12-29 03:30,29,559.5,559.5,559,559,2
20100501|2009-12-29 04:00,29,559,559,557.25,557.25,102
20100501|2009-12-29 06:00,29,558.5,558.5,558.5,558.5,3
20100501|2009-12-29 06:30,29,559,559,559,559,21
20100501|2009-12-29 09:30,29,559.5,568,559,559.5,373
20100501|2009-12-29 10:00,29,559.75,561.5,554.25,554.5,51
20100501|2009-12-29 10:30,29,554.75,556,554.75,554.75,37
20100501|2009-12-29 11:00,29,556,559,556,557.5,52
20100501|2009-12-29 11:30,29,556,556,554.75,555.25,38
20100501|2009-12-29 12:00,29,555.75,555.75,555.75,555.75,1
20100501|2009-12-29 12:30,29,556,556,554,554,9
20100501|2009-12-29 13:00,29,554,557,553.25,554.5,46
20100501|2009-12-29 18:00,30,554.5,554.75,554.25,554.75,9
20100501|2009-12-29 19:00,30,554.25,554.25,554.25,554.25,5
20100501|2009-12-29 19:30,30,554.75,555.5,554.75,555.5,27
20100501|2009-12-29 20:00,30,555.25,555.25,555.25,555.25,1
20100501|2009-12-29 20:30,30,555.75,556.5,555.75,556.5,18
20100501|2009-12-29 21:00,30,556.5,556.75,556.5,556.75,3
20100501|2009-12-29 21:30,30,556.75,556.75,556.75,556.75,3
20100501|2009-12-29 23:30,30,557,557,556.5,556.5,2
20100501|2009-12-30 00:30,30,557,557.25,557,557.25,8
20100501|2009-12-30 01:00,30,557.25,557.75,557.25,557.75,24
20100501|2009-12-30 01:30,30,558,558,558,558,5
20100501|2009-12-30 02:00,30,557.5,557.5,557.5,557.5,8
20100501|2009-12-30 02:30,30,558,558,556.5,556.5,24
20100501|2009-12-30 03:00,30,556.25,556.25,555.75,555.75,12
20100501|2009-12-30 03:30,30,555.5,556.75,555.5,556.75,25
20100501|2009-12-30 04:00,30,556.75,556.75,556.25,556.75,8
20100501|2009-12-30 04:30,30,556.75,557.25,556.75,557.25,6
20100501|2009-12-30 05:00,30,557.25,557.75,557,557,25
20100501|2009-12-30 06:00,30,556.75,557,556.5,557,11
20100501|2009-12-30 06:30,30,557,557.25,557,557.25,5
20100501|2009-12-30 07:00,30,557.5,557.75,557.5,557.75,8
20100501|2009-12-30 09:30,30,557.5,559.5,554,557.25,257
20100501|2009-12-30 10:00,30,557,561.75,556.25,559.75,97
20100501|2009-12-30 10:30,30,559.75,563,559.75,561,510
20100501|2009-12-30 11:00,30,562,562,560.75,561,59
20100501|2009-12-30 11:30,30,561.25,561.75,560,560,39
20100501|2009-12-30 12:00,30,560.5,560.5,558.25,558.25,28
20100501|2009-12-30 12:30,30,558.75,560,558.25,559.25,32
20100501|2009-12-30 13:00,30,559,559.75,557,557.25,105
20100501|2009-12-30 19:30,31,558,558.5,558,558,10
20100501|2009-12-31 02:00,31,560.75,560.75,560.75,560.75,1
20100501|2009-12-31 03:30,31,561.5,561.5,561,561,22
20100501|2009-12-31 04:00,31,561,561,561,561,7
20100501|2009-12-31 05:00,31,562.5,562.5,562.5,562.5,2
20100501|2009-12-31 05:30,31,562,562,562,562,3
20100501|2009-12-31 07:00,31,561.5,561.5,561.5,561.5,1
20100501|2009-12-31 09:30,31,560.25,561.5,556.25,560,33
20100501|2009-12-31 10:00,31,559.25,559.25,559.25,559.25,3
20100501|2009-12-31 10:30,31,557.5,559.5,557.5,559.5,14
20100501|2009-12-31 11:00,31,559,560.25,559,560.25,4
20100501|2009-12-31 11:30,31,558.75,558.75,558.75,558.75,1
20100501|2009-12-31 12:00,31,560.5,563,560.25,563,40
20100501|2009-12-31 12:30,31,561.25,561.25,560,560,11
20100501|2009-12-31 13:00,31,561,561.75,553.5,555.25,125
20100501|2010-01-03 18:00,4,559.25,561,559,561,11
20100501|2010-01-03 18:30,4,561.5,561.5,561.5,561.5,1
20100501|2010-01-03 19:00,4,561,561,561,561,21
20100501|2010-01-03 21:30,4,560.5,561.25,560.5,561.25,25
20100501|2010-01-03 22:00,4,562.25,562.25,562.25,562.25,1
20100501|2010-01-03 22:30,4,562.5,562.5,562.5,562.5,7
20100501|2010-01-03 23:30,4,562.5,562.5,562.5,562.5,3
20100501|2010-01-04 02:00,4,562.75,562.75,562.75,562.75,2
20100501|2010-01-04 02:30,4,564,564,564,564,2
20100501|2010-01-04 03:00,4,564.25,565,564.25,565,3
20100501|2010-01-04 03:30,4,566.5,566.5,566.5,566.5,36
20100501|2010-01-04 04:00,4,568,568,568,568,220
20100501|2010-01-04 04:30,4,567.5,568,567.5,568,18
20100501|2010-01-04 05:00,4,567.75,567.75,567.75,567.75,2
20100501|2010-01-04 06:00,4,567,568,566.5,568,53
20100501|2010-01-04 06:30,4,565.75,568,565.75,567.75,42
20100501|2010-01-04 07:00,4,568,570.5,568,570,69
20100501|2010-01-04 09:30,4,567.75,573.75,566.5,572.5,189
20100501|2010-01-04 10:00,4,573.5,574.25,571,571.75,348
20100501|2010-01-04 10:30,4,571.75,572.5,569,571,184
20100501|2010-01-04 11:00,4,571.5,572,570,570,38
20100501|2010-01-04 11:30,4,569,569,567.75,569,63
20100501|2010-01-04 12:00,4,569.5,573,569.5,572.25,46
20100501|2010-01-04 12:30,4,572.75,572.75,567.25,567.25,109
20100501|2010-01-04 13:00,4,566.75,571.25,566.75,571.25,154
20100501|2010-01-04 18:00,5,570,571.5,570,571.5,15
20100501|2010-01-04 19:30,5,573,573,573,573,1
20100501|2010-01-04 20:30,5,573,574,573,573.75,28
20100501|2010-01-04 21:00,5,573.25,573.25,573,573,2
20100501|2010-01-05 00:00,5,572,572,572,572,1
20100501|2010-01-05 00:30,5,572.25,572.5,572.25,572.5,21
20100501|2010-01-05 01:00,5,571.75,571.75,571,571,4
20100501|2010-01-05 02:00,5,571.5,571.5,571.5,571.5,5
20100501|2010-01-05 02:30,5,570.75,571,570.75,570.75,85
20100501|2010-01-05 03:00,5,571,571,571,571,14
20100501|2010-01-05 03:30,5,571.25,571.25,571.25,571.25,1
20100501|2010-01-05 05:00,5,570.75,570.75,570.75,570.75,1
20100501|2010-01-05 06:00,5,570,570.75,570,570.75,60
20100501|2010-01-05 06:30,5,570.75,571.25,570.75,571.25,34
20100501|2010-01-05 09:30,5,571,572.5,565.75,567.25,196
20100501|2010-01-05 10:00,5,567.75,570.75,567.75,570.75,64
20100501|2010-01-05 10:30,5,570.25,571.25,570,570.25,130
20100501|2010-01-05 11:00,5,570.75,572.5,570.75,572,209
20100501|2010-01-05 11:30,5,572,572.5,570.5,571,28
20100501|2010-01-05 12:00,5,569.75,570,567.5,568,50
20100501|2010-01-05 12:30,5,568.25,568.25,565.5,566.75,62
20100501|2010-01-05 13:00,5,567,567,564.5,565.5,302
20100501|2010-01-05 18:00,6,565.25,566,564.75,566,38
20100501|2010-01-05 18:30,6,565.25,565.25,564.75,564.75,46
20100501|2010-01-05 19:00,6,565,565.5,564.5,565.5,62
20100501|2010-01-05 19:30,6,565.75,565.75,565.75,565.75,1
20100501|2010-01-05 20:30,6,567,569,567,569,22
20100501|2010-01-05 21:30,6,568.75,568.75,568.75,568.75,3
20100501|2010-01-05 22:00,6,569,569.5,569,569.5,3
20100501|2010-01-06 00:00,6,569.5,570,569.25,570,11
20100501|2010-01-06 01:00,6,568.75,568.75,568.75,568.75,1
20100501|2010-01-06 02:30,6,568.25,568.25,568.25,568.25,1
20100501|2010-01-06 03:30,6,568.5,568.5,568.5,568.5,4
20100501|2010-01-06 04:30,6,567.75,568.5,567.75,568,7
20100501|2010-01-06 05:00,6,568.25,568.25,568.25,568.25,8
20100501|2010-01-06 05:30,6,568.5,568.5,568.25,568.25,3
20100501|2010-01-06 06:00,6,568.25,568.25,568,568,12
20100501|2010-01-06 09:30,6,567.75,571.25,563.5,565.25,379
20100501|2010-01-06 10:00,6,565,572.25,564.75,572,287
20100501|2010-01-06 10:30,6,571.75,576.25,571.25,572,302
20100501|2010-01-06 11:00,6,572,574.25,572,574,76
20100501|2010-01-06 11:30,6,574.25,577.25,574.25,575,59
20100501|2010-01-06 12:00,6,574,574.5,571.5,574.5,28
20100501|2010-01-06 12:30,6,574.75,578.5,574.75,578.25,123
20100501|2010-01-06 13:00,6,578.5,579.75,578.25,579.5,171
20100501|2010-01-06 18:00,7,578,579,578,579,32
20100501|2010-01-06 18:30,7,579,580.25,579,580.25,72
20100501|2010-01-06 20:00,7,576.25,576.25,576.25,576.25,1
20100501|2010-01-06 21:00,7,575,575,575,575,1
20100501|2010-01-06 21:30,7,575.5,576,575.5,576,2
20100501|2010-01-06 22:00,7,575.5,575.5,575.5,575.5,2
20100501|2010-01-06 23:00,7,573.75,573.75,573,573,4
20100501|2010-01-06 23:30,7,573,573,572.25,572.25,28
20100501|2010-01-07 00:00,7,572,572,570.75,570.75,21
20100501|2010-01-07 00:30,7,570,570,569.75,570,40
20100501|2010-01-07 01:00,7,570,570.5,570,570.5,37
20100501|2010-01-07 02:00,7,573.25,573.5,573.25,573.5,10
20100501|2010-01-07 02:30,7,571,571,571,571,1
20100501|2010-01-07 03:00,7,570.5,572,570.5,571.75,11
20100501|2010-01-07 05:30,7,574.5,574.5,574.5,574.5,2
20100501|2010-01-07 06:00,7,573.75,573.75,573.25,573.25,73
20100501|2010-01-07 06:30,7,574,575,573.75,573.75,11
20100501|2010-01-07 07:00,7,573.5,574,573.25,574,17
20100501|2010-01-07 09:30,7,572.5,575,571.5,572.75,408
20100501|2010-01-07 10:00,7,571.75,574.75,571.75,572.25,24
20100501|2010-01-07 10:30,7,572.5,572.5,569.25,569.75,222
20100501|2010-01-07 11:00,7,570.5,570.5,568.25,569.5,124
20100501|2010-01-07 11:30,7,569.75,573.25,569.75,572.5,24
20100501|2010-01-07 12:00,7,572.25,576.75,572.25,575.75,97
20100501|2010-01-07 12:30,7,575.75,576.75,572.75,573.25,34
20100501|2010-01-07 13:00,7,573.75,574,568.5,568.5,216
20100501|2010-01-07 18:00,8,568,568,568,568,1
20100501|2010-01-07 20:30,8,566,566,558,560.75,53
20100501|2010-01-07 21:00,8,561,561,561,561,1
20100501|2010-01-07 23:00,8,562.5,562.5,562.5,562.5,1
20100501|2010-01-08 00:00,8,563,563,563,563,1
20100501|2010-01-08 02:00,8,568,568,568,568,5
20100501|2010-01-08 02:30,8,568,568,568,568,4
20100501|2010-01-08 04:00,8,568,568,568,568,2
20100501|2010-01-08 04:30,8,565.25,565.25,565.25,565.25,50
20100501|2010-01-08 06:30,8,567.25,567.25,567.25,567.25,1
20100501|2010-01-08 07:00,8,567.25,567.5,567.25,567.5,6
20100501|2010-01-08 09:30,8,569,570.25,566.25,570,203
20100501|2010-01-08 10:00,8,569.75,571.5,569.5,569.5,20
20100501|2010-01-08 10:30,8,569.25,573,568,573,655
20100501|2010-01-08 11:00,8,572.25,574,571.5,571.75,170
20100501|2010-01-08 11:30,8,572,574,572,573,54
20100501|2010-01-08 12:00,8,571.5,574.25,571.5,574.25,21
20100501|2010-01-08 12:30,8,574.75,578.75,574.75,576.25,88
20100501|2010-01-08 13:00,8,575.5,582,575.5,581,640
20100501|2010-01-10 18:00,11,580,585,578.25,585,26
20100501|2010-01-10 18:30,11,584.5,584.5,584.5,584.5,5
20100501|2010-01-10 19:00,11,584.25,584.5,584.25,584.5,24
20100501|2010-01-10 19:30,11,584.25,585.75,584.25,585.75,29
20100501|2010-01-10 23:00,11,584.75,585,584.75,585,2
20100501|2010-01-11 01:30,11,584.5,584.5,584.5,584.5,3
20100501|2010-01-11 02:00,11,584,584.25,584,584,12
20100501|2010-01-11 02:30,11,584,584,584,584,5
20100501|2010-01-11 03:00,11,583.75,584,583.75,584,6
20100501|2010-01-11 04:00,11,583.25,583.25,583.25,583.25,1
20100501|2010-01-11 04:30,11,584.25,584.25,584.25,584.25,15
20100501|2010-01-11 05:00,11,583.25,583.25,583.25,583.25,1
20100501|2010-01-11 05:30,11,583.75,583.75,583.75,583.75,1
20100501|2010-01-11 06:30,11,584.25,584.25,584.25,584.25,10
20100501|2010-01-11 07:00,11,583.75,583.75,583.75,583.75,1
20100501|2010-01-11 09:30,11,583.75,583.75,578.75,578.75,504
20100501|2010-01-11 10:00,11,579.25,580,576,577.5,180
20100501|2010-01-11 10:30,11,577.75,579.75,577.5,579.25,40
20100501|2010-01-11 11:00,11,579.25,583,579.25,582.5,229
20100501|2010-01-11 11:30,11,582.5,585.5,582.25,584,71
20100501|2010-01-11 12:00,11,583.75,583.75,581.5,581.75,87
20100501|2010-01-11 12:30,11,583,586.5,583,586,387
20100501|2010-01-11 13:00,11,586.25,587,580.75,586,666
20100501|2010-01-11 18:00,12,581,581.25,580.5,580.5,15
20100501|2010-01-11 18:30,12,580,580.75,580,580.75,6
20100501|2010-01-11 19:00,12,580.75,581.75,580.75,581.75,6
20100501|2010-01-11 19:30,12,580.5,580.5,580.5,580.5,1
20100501|2010-01-11 21:00,12,580,580,580,580,1
20100501|2010-01-11 21:30,12,580.5,580.5,580.5,580.5,10
20100501|2010-01-12 00:30,12,579.75,579.75,579.75,579.75,1
20100501|2010-01-12 01:00,12,579.75,579.75,579.75,579.75,3
20100501|2010-01-12 02:00,12,579.5,580,579.5,580,18
20100501|2010-01-12 03:00,12,578.75,578.75,578.25,578.25,2
20100501|2010-01-12 03:30,12,579.25,579.75,579.25,579.75,21
20100501|2010-01-12 04:00,12,579.25,579.25,579.25,579.25,2
20100501|2010-01-12 04:30,12,579.5,579.5,578.25,578.25,13
20100501|2010-01-12 05:30,12,578,578,578,578,1
20100501|2010-01-12 06:30,12,576.75,577,576.5,577,10
20100501|2010-01-12 07:00,12,577.25,577.25,576.25,576.25,6
20100501|2010-01-12 09:30,12,569,569.5,544,551.5,1168
20100501|2010-01-12 10:00,12,551.25,552,549.25,551.75,98
20100501|2010-01-12 10:30,12,551,551,549.5,549.5,140
20100501|2010-01-12 11:00,12,549,549,546.5,547.25,92
20100501|2010-01-12 11:30,12,546.75,547,534.5,534.75,546
20100501|2010-01-12 12:00,12,535,537.5,533.75,535.75,414
20100501|2010-01-12 12:30,12,536.75,541.5,536.75,540,109
20100501|2010-01-12 13:00,12,540.5,552,540.5,551,587
20100501|2010-01-12 18:00,13,547,548.75,547,548.75,34
20100501|2010-01-12 18:30,13,545.5,545.75,543.5,543.5,18
20100501|2010-01-12 19:00,13,544.5,545,544.5,545,3
20100501|2010-01-12 19:30,13,545.25,545.25,545.25,545.25,2
20100501|2010-01-12 20:00,13,546.5,547.75,546.5,547.75,21
20100501|2010-01-12 20:30,13,547.75,547.75,544.5,546.5,84
20100501|2010-01-12 21:00,13,546.5,546.75,546.5,546.75,2
20100501|2010-01-12 21:30,13,546,546,546,546,1
20100501|2010-01-12 22:00,13,546.25,546.5,546.25,546.5,7
20100501|2010-01-12 22:30,13,547,547,547,547,2
20100501|2010-01-12 23:30,13,548.75,548.75,548.75,548.75,7
20100501|2010-01-13 00:00,13,548.5,548.75,548.5,548.75,18
20100501|2010-01-13 01:00,13,548.5,548.5,548,548,7
20100501|2010-01-13 01:30,13,545.5,545.5,545,545,31
20100501|2010-01-13 02:00,13,545.25,545.5,545,545,102
20100501|2010-01-13 02:30,13,544.25,544.25,542.5,542.5,12
20100501|2010-01-13 03:00,13,542,542,541.75,541.75,10
20100501|2010-01-13 03:30,13,541.5,541.5,541.25,541.25,2
20100501|2010-01-13 04:30,13,540.5,540.5,540,540,3
20100501|2010-01-13 05:00,13,539.75,539.75,539.5,539.5,5
20100501|2010-01-13 05:30,13,539.25,539.25,539.25,539.25,1
20100501|2010-01-13 06:00,13,539.5,542.75,539.5,542.75,5
20100501|2010-01-13 06:30,13,543,543,543,543,2
20100501|2010-01-13 07:00,13,543.75,543.75,543,543,2
20100501|2010-01-13 09:30,13,544.25,544.25,533,540.25,479
20100501|2010-01-13 10:00,13,539.5,543.75,537.5,541.75,142
20100501|2010-01-13 10:30,13,541,544,540.75,541.75,80
20100501|2010-01-13 11:00,13,542,544,542,543,53
20100501|2010-01-13 11:30,13,542.5,546.25,542.5,544.5,38
20100501|2010-01-13 12:00,13,545.5,545.75,539,540.25,122
20100501|2010-01-13 12:30,13,540.5,545.25,540,544.75,67
20100501|2010-01-13 13:00,13,543.25,550.75,543.25,547.75,633
20100501|2010-01-13 18:00,14,550.25,550.25,549.25,549.25,10
20100501|2010-01-13 18:30,14,546,546,546,546,5
20100501|2010-01-13 19:00,14,545.75,546,545.75,546,10
20100501|2010-01-13 19:30,14,545.75,545.75,545.75,545.75,2
20100501|2010-01-13 20:30,14,545,545,543.5,543.5,25
20100501|2010-01-13 21:30,14,543.75,544.75,543.75,544.75,3
20100501|2010-01-13 22:00,14,544,544,544,544,1
20100501|2010-01-13 23:30,14,545.5,545.75,545.5,545.75,6
20100501|2010-01-14 00:30,14,544.25,544.25,544,544,7
20100501|2010-01-14 01:00,14,544,544,541,541.5,14
20100501|2010-01-14 01:30,14,543.25,543.25,543,543,2
20100501|2010-01-14 02:00,14,542.5,542.5,542.5,542.5,1
20100501|2010-01-14 02:30,14,540.5,540.5,540.5,540.5,2
20100501|2010-01-14 03:30,14,542.5,542.5,542.5,542.5,1
20100501|2010-01-14 04:00,14,545,545,545,545,1
20100501|2010-01-14 05:00,14,548,548,548,548,2
20100501|2010-01-14 06:00,14,547.5,547.5,547,547,5
20100501|2010-01-14 09:30,14,544,544.25,539.5,541,228
20100501|2010-01-14 10:00,14,540.75,544.25,539.75,544.25,46
20100501|2010-01-14 10:30,14,544,544.5,539.75,540.5,123
20100501|2010-01-14 11:00,14,540.5,540.5,539.5,540,80
20100501|2010-01-14 11:30,14,539.75,540.75,539.75,540.75,24
20100501|2010-01-14 12:00,14,542,542.25,541.5,542.25,14
20100501|2010-01-14 12:30,14,541.5,543,541,542.25,72
20100501|2010-01-14 13:00,14,543,544.5,538.75,539.25,256
20100501|2010-01-14 18:30,15,538.25,538.25,538,538,10
20100501|2010-01-14 19:00,15,537.25,537.5,536,536,41
20100501|2010-01-14 19:30,15,537,537,537,537,1
20100501|2010-01-14 20:30,15,536.5,536.5,536.5,536.5,1
20100501|2010-01-14 21:00,15,536.25,536.25,536.25,536.25,1
20100501|2010-01-14 22:00,15,536.25,536.25,536.25,536.25,1
20100501|2010-01-14 22:30,15,536.25,536.25,536.25,536.25,3
20100501|2010-01-14 23:30,15,536.5,536.5,536.5,536.5,2
20100501|2010-01-15 00:00,15,536.25,536.5,536.25,536.25,29
20100501|2010-01-15 00:30,15,536.25,536.25,536.25,536.25,7
20100501|2010-01-15 01:00,15,535.5,536.5,535.5,536.5,35
20100501|2010-01-15 01:30,15,536.75,536.75,536.75,536.75,1
20100501|2010-01-15 02:30,15,536.5,536.5,536.5,536.5,3
20100501|2010-01-15 03:00,15,536.75,537.5,536.75,537.5,35
20100501|2010-01-15 03:30,15,537.5,537.5,536.5,537,23
20100501|2010-01-15 04:00,15,537.5,538,537.25,537.25,52
20100501|2010-01-15 04:30,15,536.5,536.5,536.25,536.25,15
20100501|2010-01-15 05:00,15,536.5,536.5,536,536,29
20100501|2010-01-15 05:30,15,536.5,536.5,536.5,536.5,2
20100501|2010-01-15 06:00,15,536.5,536.5,536.5,536.5,11
20100501|2010-01-15 06:30,15,536.25,537,536,537,51
20100501|2010-01-15 07:00,15,537.5,537.75,537,537.5,13
20100501|2010-01-15 09:30,15,536.75,537,532,533.25,822
20100501|2010-01-15 10:00,15,533,533,529,529.5,250
20100501|2010-01-15 10:30,15,528.25,529.5,525,525.5,272
20100501|2010-01-15 11:00,15,525.5,526,525,525.25,154
20100501|2010-01-15 11:30,15,525.25,526.25,525.25,525.75,33
20100501|2010-01-15 12:00,15,527,527,525.5,525.5,24
20100501|2010-01-15 12:30,15,526,526.25,523.25,525.75,314
20100501|2010-01-15 13:00,15,525.5,527,522.75,523.5,298
20100501|2010-01-18 18:00,19,523.75,526.5,523.75,525,74
20100501|2010-01-18 18:30,19,525.75,527,525.25,527,9
20100501|2010-01-18 19:30,19,528,528.5,528,528,3
20100501|2010-01-18 20:00,19,528.25,528.25,528,528,3
20100501|2010-01-18 20:30,19,527.75,527.75,527.5,527.5,3
20100501|2010-01-18 21:00,19,527,527,525.75,525.75,3
20100501|2010-01-18 22:00,19,526.5,526.5,525,525,12
20100501|2010-01-18 22:30,19,525,525,525,525,12
20100501|2010-01-19 00:00,19,524.5,524.5,524.5,524.5,12
20100501|2010-01-19 00:30,19,525,525,524.5,524.5,3
20100501|2010-01-19 01:00,19,525,525.5,525,525.5,8
20100501|2010-01-19 01:30,19,525.5,525.5,525,525,13
20100501|2010-01-19 03:00,19,526.5,526.5,526.5,526.5,2
20100501|2010-01-19 03:30,19,525.25,525.25,520,520.75,93
20100501|2010-01-19 04:00,19,521,521,521,521,1
20100501|2010-01-19 04:30,19,520.5,520.5,520.5,520.5,2
20100501|2010-01-19 05:00,19,520,520,520,520,9
20100501|2010-01-19 05:30,19,519,519,517.75,517.75,2
20100501|2010-01-19 06:00,19,517,517,514.75,515,25
20100501|2010-01-19 06:30,19,514.75,514.75,512.75,512.75,54
20100501|2010-01-19 07:00,19,512.75,513.25,512.75,513.25,11
20100501|2010-01-19 09:30,19,514,516,510.75,515,664
20100501|2010-01-19 10:00,19,515,517.25,515,515.5,266
20100501|2010-01-19 10:30,19,515.75,515.75,514.75,515.25,26
20100501|2010-01-19 11:00,19,515.5,515.5,514,514.75,51
20100501|2010-01-19 11:30,19,514,516.75,513.25,516.75,337
20100501|2010-01-19 12:00,19,516.25,518.25,515.5,517,107
20100501|2010-01-19 12:30,19,517.25,517.25,514.5,515,16
20100501|2010-01-19 13:00,19,515,516.5,512.75,513,187
20100501|2010-01-19 18:00,20,514.25,514.25,513.75,513.75,15
20100501|2010-01-19 18:30,20,514.25,514.25,514.25,514.25,1
20100501|2010-01-19 19:30,20,513.5,513.5,513.5,513.5,3
20100501|2010-01-19 20:00,20,511.5,511.5,510,510,81
20100501|2010-01-19 20:30,20,509.75,511,509.75,511,6
20100501|2010-01-19 21:00,20,509.5,509.5,508.75,508.75,2
20100501|2010-01-19 21:30,20,510,510,510,510,1
20100501|2010-01-19 23:30,20,508,508,508,508,4
20100501|2010-01-20 01:30,20,508.75,508.75,508,508.25,4
20100501|2010-01-20 02:00,20,508.5,508.5,508.5,508.5,21
20100501|2010-01-20 03:00,20,509,509,509,509,1
20100501|2010-01-20 03:30,20,509.25,509.25,508.5,508.5,18
20100501|2010-01-20 04:00,20,508.5,508.5,507,507,25
20100501|2010-01-20 04:30,20,507,507,507,507,2
20100501|2010-01-20 05:00,20,508,508.25,508,508,35
20100501|2010-01-20 05:30,20,507,507,507,507,6
20100501|2010-01-20 06:30,20,506.75,506.75,505.5,505.75,22
20100501|2010-01-20 07:00,20,505.75,505.75,505.75,505.75,14
20100501|2010-01-20 09:30,20,505.75,505.75,499,501,1185
20100501|2010-01-20 10:00,20,500.25,502.5,499.5,501.25,60
20100501|2010-01-20 10:30,20,503,504.25,502.25,502.25,106
20100501|2010-01-20 11:00,20,503,503.5,501.5,503,110
20100501|2010-01-20 11:30,20,503,505,503,503.75,214
20100501|2010-01-20 12:00,20,502.75,507.5,502.75,506,92
20100501|2010-01-20 12:30,20,505.75,506,504.25,505,67
20100501|2010-01-20 13:00,20,506.75,512.25,506,511.5,177
20100501|2010-01-20 18:00,21,511.25,511.5,510.5,510.5,8
20100501|2010-01-20 18:30,21,510.5,510.5,510,510,62
20100501|2010-01-20 19:00,21,510,510,510,510,58
20100501|2010-01-20 20:00,21,509,509,509,509,2
20100501|2010-01-20 20:30,21,509.25,509.25,509,509,11
20100501|2010-01-20 23:30,21,509.75,510,509.75,510,12
20100501|2010-01-21 00:00,21,510,510,510,510,9
20100501|2010-01-21 00:30,21,510,510.75,510,510.75,44
20100501|2010-01-21 01:00,21,510.75,511,510.75,511,22
20100501|2010-01-21 01:30,21,510,510,510,510,1
20100501|2010-01-21 02:00,21,510,510,510,510,1
20100501|2010-01-21 03:00,21,508.5,508.5,508.5,508.5,25
20100501|2010-01-21 03:30,21,508.75,508.75,508.75,508.75,10
20100501|2010-01-21 04:30,21,508.5,508.5,508.25,508.25,13
20100501|2010-01-21 05:00,21,508.5,508.5,508.5,508.5,1
20100501|2010-01-21 05:30,21,508.75,508.75,508.75,508.75,2
20100501|2010-01-21 06:00,21,508.75,508.75,508.75,508.75,1
20100501|2010-01-21 07:00,21,511,511,511,511,14
20100501|2010-01-21 09:30,21,508,513.25,508,510.75,388
20100501|2010-01-21 10:00,21,510,510,507,509,167
20100501|2010-01-21 10:30,21,509.25,513.25,508.5,512,243
20100501|2010-01-21 11:00,21,512,513.75,511.75,511.75,211
20100501|2010-01-21 11:30,21,511,511,509,509.75,54
20100501|2010-01-21 12:00,21,509.5,511.25,509,511.25,138
20100501|2010-01-21 12:30,21,510.5,510.75,508.75,510.75,76
20100501|2010-01-21 13:00,21,511.25,514,509,513.75,178
20100501|2010-01-21 18:00,22,513.5,513.5,513.5,513.5,3
20100501|2010-01-21 18:30,22,510.25,510.25,510.25,510.25,1
20100501|2010-01-21 19:30,22,510,510,508.25,508.25,30
20100501|2010-01-21 20:00,22,507.5,507.5,507.5,507.5,1
20100501|2010-01-21 20:30,22,508,508,508,508,4
20100501|2010-01-21 21:00,22,506,506,506,506,15
20100501|2010-01-21 22:00,22,505.75,505.75,505.75,505.75,6
20100501|2010-01-21 22:30,22,505.75,505.75,505.75,505.75,6
20100501|2010-01-21 23:00,22,505.75,505.75,505.75,505.75,1
20100501|2010-01-21 23:30,22,505.75,505.75,505.75,505.75,1
20100501|2010-01-22 00:00,22,506.5,506.5,506.5,506.5,1
20100501|2010-01-22 00:30,22,507,507.5,506.75,507.5,21
20100501|2010-01-22 02:00,22,508.75,509,508.75,509,4
20100501|2010-01-22 02:30,22,509,509,508.75,508.75,8
20100501|2010-01-22 03:00,22,508,508,508,508,2
20100501|2010-01-22 03:30,22,508,508.25,508,508.25,4
20100501|2010-01-22 04:00,22,509.25,509.25,509.25,509.25,1
20100501|2010-01-22 05:00,22,508.75,509.25,508.75,509.25,20
20100501|2010-01-22 06:00,22,509.25,509.5,509.25,509.5,20
20100501|2010-01-22 06:30,22,509,509.25,509,509.25,10
20100501|2010-01-22 07:00,22,509.25,509.25,509,509,38
20100501|2010-01-22 09:30,22,508,515.25,508,513.5,595
20100501|2010-01-22 10:00,22,514,514,511.5,513.25,205
20100501|2010-01-22 10:30,22,513,514.75,511,512.25,168
20100501|2010-01-22 11:00,22,512.25,512.5,511.25,512.5,69
20100501|2010-01-22 11:30,22,511.75,513.75,511.5,513,129
20100501|2010-01-22 12:00,22,513,514,512.75,513,44
20100501|2010-01-22 12:30,22,513.75,514,511.75,512.5,119
20100501|2010-01-22 13:00,22,512.25,512.5,510,511.5,562
20100501|2010-01-24 18:30,25,512.75,513.25,512.75,513.25,20
20100501|2010-01-24 19:00,25,512.25,512.5,512.25,512.5,6
20100501|2010-01-24 19:30,25,513.5,514.5,513.5,514.5,4
20100501|2010-01-24 20:00,25,514.25,514.25,514.25,514.25,2
20100501|2010-01-24 20:30,25,514.25,514.75,514.25,514.75,9
20100501|2010-01-24 21:00,25,514.75,514.75,514.75,514.75,2
20100501|2010-01-24 23:30,25,514,514,514,514,2
20100501|2010-01-25 00:00,25,514.5,514.5,514.5,514.5,10
20100501|2010-01-25 00:30,25,514.75,514.75,514.5,514.5,11
20100501|2010-01-25 01:30,25,514.25,514.25,514.25,514.25,1
20100501|2010-01-25 02:00,25,513.5,513.5,513.5,513.5,41
20100501|2010-01-25 03:30,25,513.5,515,513.5,515,52
20100501|2010-01-25 04:00,25,515,515,515,515,3
20100501|2010-01-25 04:30,25,514.75,515.5,514.75,515,45
20100501|2010-01-25 05:00,25,514.5,514.5,514.5,514.5,10
20100501|2010-01-25 05:30,25,514,514.25,514,514.25,15
20100501|2010-01-25 06:00,25,514.25,514.5,513.75,513.75,30
20100501|2010-01-25 06:30,25,514,514,513.75,513.75,24
20100501|2010-01-25 07:00,25,513.5,513.5,513.5,513.5,5
20100501|2010-01-25 09:30,25,514,517,512.5,516,605
20100501|2010-01-25 10:00,25,516,516,512,513,173
20100501|2010-01-25 10:30,25,512.5,516,510,516,206
20100501|2010-01-25 11:00,25,516,517.25,515,515.5,177
20100501|2010-01-25 11:30,25,515.5,516.5,515,516.5,59
20100501|2010-01-25 12:00,25,515.75,516.5,514.5,515,110
20100501|2010-01-25 12:30,25,514.75,516,513.25,514,289
20100501|2010-01-25 13:00,25,514,514,511.25,511.75,383
20100501|2010-01-25 18:00,26,511,511.5,510.5,511.5,48
20100501|2010-01-25 19:00,26,512,512.5,512,512.5,2
20100501|2010-01-25 20:00,26,513,513,512.25,512.5,17
20100501|2010-01-25 20:30,26,512.5,512.5,512.5,512.5,3
20100501|2010-01-25 21:00,26,512.5,512.5,512.5,512.5,10
20100501|2010-01-26 01:00,26,510,510,510,510,6
20100501|2010-01-26 01:30,26,510.25,510.25,510,510,5
20100501|2010-01-26 02:00,26,510,510,510,510,11
20100501|2010-01-26 02:30,26,508.5,508.75,508,508.75,3
20100501|2010-01-26 03:00,26,508.75,508.75,508.5,508.5,2
20100501|2010-01-26 04:00,26,509.25,509.25,509.25,509.25,39
20100501|2010-01-26 04:30,26,508.75,509,508.5,509,43
20100501|2010-01-26 05:00,26,509,509,508.75,509,58
20100501|2010-01-26 05:30,26,509,509,509,509,12
20100501|2010-01-26 06:00,26,507,507,507,507,26
20100501|2010-01-26 06:30,26,507,507.5,507,507,26
20100501|2010-01-26 07:00,26,507,507.5,507,507.5,24
20100501|2010-01-26 09:30,26,506.5,510.75,505.75,510,384
20100501|2010-01-26 10:00,26,509.5,510.5,505.75,506.5,87
20100501|2010-01-26 10:30,26,507,507.75,506,507.25,36
20100501|2010-01-26 11:00,26,507,507,505.25,506.25,14
20100501|2010-01-26 11:30,26,506.75,507.25,506,507,32
20100501|2010-01-26 12:00,26,507.25,508.25,507,507.25,60
20100501|2010-01-26 12:30,26,507.5,508.25,506.75,508.25,39
20100501|2010-01-26 13:00,26,509,510,506,506,381
20100501|2010-01-26 18:00,27,505.75,505.75,505.75,505.75,1
20100501|2010-01-26 18:30,27,505.75,506,505.75,506,22
20100501|2010-01-26 19:30,27,506.25,506.25,506,506,7
20100501|2010-01-26 21:00,27,506.5,507,506.5,507,10
20100501|2010-01-27 01:30,27,506.75,506.75,506.75,506.75,1
20100501|2010-01-27 02:30,27,506,506,505.25,505.25,26
20100501|2010-01-27 04:00,27,506.25,506.25,506,506,15
20100501|2010-01-27 05:00,27,506,506,506,506,1
20100501|2010-01-27 05:30,27,507,507.5,507,507.5,14
20100501|2010-01-27 06:00,27,508,508,507,507,10
20100501|2010-01-27 06:30,27,506.75,506.75,506.75,506.75,5
20100501|2010-01-27 07:00,27,507,507,507,507,13
20100501|2010-01-27 09:30,27,507.25,507.25,500.75,502.5,1633
20100501|2010-01-27 10:00,27,501.75,504,501,503.5,147
20100501|2010-01-27 10:30,27,503.25,504.25,502.75,503,99
20100501|2010-01-27 11:00,27,503,503.25,501,501,267
20100501|2010-01-27 11:30,27,501.5,502.75,501,501,158
20100501|2010-01-27 12:00,27,501,502.25,499.25,499.75,348
20100501|2010-01-27 12:30,27,499.75,500,498,499.75,345
20100501|2010-01-27 13:00,27,499.75,499.75,496.75,498.5,279
20100501|2010-01-27 18:00,28,499,499,498.75,498.75,14
20100501|2010-01-27 18:30,28,499,500.25,499,500.25,27
20100501|2010-01-27 19:30,28,499.75,499.75,499.75,499.75,1
20100501|2010-01-27 20:00,28,498.75,498.75,498.25,498.25,21
20100501|2010-01-27 21:30,28,500,500,500,500,2
20100501|2010-01-27 22:00,28,500.25,500.25,500,500,7
20100501|2010-01-27 23:00,28,501,501.25,501,501.25,2
20100501|2010-01-28 01:00,28,500,500,500,500,1
20100501|2010-01-28 02:00,28,500,500,500,500,9
20100501|2010-01-28 02:30,28,500.75,501.5,500.75,501.5,10
20100501|2010-01-28 03:30,28,501,501,501,501,2
20100501|2010-01-28 04:00,28,501.25,501.25,501.25,501.25,1
20100501|2010-01-28 04:30,28,501,501,501,501,1
20100501|2010-01-28 05:00,28,500.25,500.25,500,500,3
20100501|2010-01-28 06:00,28,501,501,501,501,1
20100501|2010-01-28 06:30,28,500.5,502,500,500,52
20100501|2010-01-28 07:00,28,500,500.25,498.75,498.75,43
20100501|2010-01-28 09:30,28,498.5,501.25,498,499,867
20100501|2010-01-28 10:00,28,499.25,500.75,499,500.75,65
20100501|2010-01-28 10:30,28,500.25,502.25,499.75,501,66
20100501|2010-01-28 11:00,28,501.75,501.75,499,500,96
20100501|2010-01-28 11:30,28,500,500,497,498.75,350
20100501|2010-01-28 12:00,28,498.5,500.75,498.25,499.5,58
20100501|2010-01-28 12:30,28,500.25,501.5,499.5,501,104
20100501|2010-01-28 13:00,28,501,502.75,500.25,501.25,246
20100501|2010-01-28 18:00,29,501,501.25,500,501.25,12
20100501|2010-01-28 18:30,29,501.25,501.5,501.25,501.25,6
20100501|2010-01-28 19:00,29,502.25,502.25,502.25,502.25,2
20100501|2010-01-28 19:30,29,502.25,502.25,502.25,502.25,1
20100501|2010-01-28 22:00,29,502,502,502,502,1
20100501|2010-01-28 22:30,29,501,501,499.5,499.5,32
20100501|2010-01-28 23:00,29,499,499,499,499,61
20100501|2010-01-28 23:30,29,498.5,498.5,498.5,498.5,1
20100501|2010-01-29 00:30,29,498,498,498,498,1
20100501|2010-01-29 01:00,29,499.25,499.25,499.25,499.25,7
20100501|2010-01-29 01:30,29,499.25,499.25,499,499,26
20100501|2010-01-29 02:00,29,498.5,498.5,498.5,498.5,13
20100501|2010-01-29 02:30,29,498.5,498.5,498,498,17
20100501|2010-01-29 03:00,29,498.5,498.5,498.5,498.5,1
20100501|2010-01-29 05:00,29,498.75,498.75,498.75,498.75,3
20100501|2010-01-29 06:00,29,498.75,498.75,498.75,498.75,1
20100501|2010-01-29 06:30,29,498.75,498.75,498.5,498.5,4
20100501|2010-01-29 07:00,29,498.5,498.5,498.5,498.5,4
20100501|2010-01-29 09:30,29,500,502.75,498.25,501.25,955
20100501|2010-01-29 10:00,29,501.5,501.5,495.25,495.25,407
20100501|2010-01-29 10:30,29,495.25,495.75,492.5,492.5,401
20100501|2010-01-29 11:00,29,492.75,493.75,491.5,493.75,262
20100501|2010-01-29 11:30,29,493.75,494.75,492.5,494.5,94
20100501|2010-01-29 12:00,29,494.25,494.25,493.5,493.5,44
20100501|2010-01-29 12:30,29,493,493,490,490.25,284
20100501|2010-01-29 13:00,29,490.5,492.75,487.5,488,570
20100501|2010-01-31 18:00,1,490,491.75,489.75,491.25,131
20100501|2010-01-31 18:30,1,491.75,491.75,490.75,490.75,20
20100501|2010-01-31 19:00,1,490.75,491,490,490,24
20100501|2010-01-31 19:30,1,489.75,490.25,488.5,490.25,19
20100501|2010-01-31 20:00,1,489.25,489.25,489.25,489.25,3
20100501|2010-01-31 20:30,1,488.5,488.75,488.25,488.5,7
20100501|2010-01-31 21:00,1,489,489,489,489,1
20100501|2010-01-31 23:00,1,489.25,489.25,488.25,488.25,6
20100501|2010-02-01 00:00,1,489,489,488.5,488.5,3
20100501|2010-02-01 00:30,1,488.5,488.5,488.5,488.5,1
20100501|2010-02-01 01:00,1,489.5,490,488.5,490,26
20100501|2010-02-01 01:30,1,490,490,490,490,6
20100501|2010-02-01 02:00,1,489.25,490.75,489.25,490.75,19
20100501|2010-02-01 02:30,1,490.5,490.5,489.75,490.25,13
20100501|2010-02-01 03:00,1,490,491.25,490,491.25,7
20100501|2010-02-01 03:30,1,491.25,492,491.25,492,18
20100501|2010-02-01 04:00,1,492,492,491.5,491.5,25
20100501|2010-02-01 04:30,1,490.75,490.75,490,490,19
20100501|2010-02-01 05:00,1,490,490,489.75,490,16
20100501|2010-02-01 06:00,1,489.75,490,489.5,489.5,24
20100501|2010-02-01 06:30,1,490,490,490,490,20
20100501|2010-02-01 07:00,1,490.5,490.75,490.5,490.75,4
20100501|2010-02-01 09:30,1,489.5,497.75,487.25,496.25,1416
20100501|2010-02-01 10:00,1,496,497.75,496,496.75,204
20100501|2010-02-01 10:30,1,497.25,498,495.5,495.75,159
20100501|2010-02-01 11:00,1,495.5,495.5,492.25,492.5,220
20100501|2010-02-01 11:30,1,492.5,493.75,491,492.75,255
20100501|2010-02-01 12:00,1,493,494,492.75,494,131
20100501|2010-02-01 12:30,1,494.5,495.25,493,494,248
20100501|2010-02-01 13:00,1,494,494,487.75,488.5,1122
20100501|2010-02-01 18:00,2,489.5,491.25,489.5,490.75,17
20100501|2010-02-01 18:30,2,490.5,490.5,490.5,490.5,3
20100501|2010-02-01 19:00,2,490.75,490.75,490,490,28
20100501|2010-02-01 20:00,2,491.25,491.25,491.25,491.25,1
20100501|2010-02-01 20:30,2,491.25,491.25,490.5,490.5,31
20100501|2010-02-01 21:30,2,490,490,490,490,1
20100501|2010-02-01 22:00,2,490,490,490,490,1
20100501|2010-02-01 22:30,2,489.5,489.5,489.5,489.5,11
20100501|2010-02-01 23:00,2,489.75,489.75,489.75,489.75,1
20100501|2010-02-02 00:30,2,490,490,490,490,1
20100501|2010-02-02 01:30,2,490,491,490,490.75,5
20100501|2010-02-02 02:00,2,490.75,490.75,490.75,490.75,3
20100501|2010-02-02 02:30,2,491.5,491.75,491.5,491.75,21
20100501|2010-02-02 03:00,2,492.75,493,492.75,493,4
20100501|2010-02-02 03:30,2,492.5,493.5,492.25,493.5,9
20100501|2010-02-02 04:00,2,495.25,498.25,495.25,498.25,13
20100501|2010-02-02 04:30,2,497,500.5,497,499.75,137
20100501|2010-02-02 05:00,2,500,500,499.5,499.5,95
20100501|2010-02-02 05:30,2,500,500,500,500,9
20100501|2010-02-02 06:00,2,500.5,500.75,499.75,499.75,56
20100501|2010-02-02 06:30,2,499.5,499.75,499.25,499.25,49
20100501|2010-02-02 07:00,2,499.25,499.25,499,499,11
20100501|2010-02-02 09:30,2,495.25,499.75,494,499,556
20100501|2010-02-02 10:00,2,499,501.25,497.5,500.5,343
20100501|2010-02-02 10:30,2,501,504.5,500.75,504.5,624
20100501|2010-02-02 11:00,2,502.75,505,502.5,505,161
20100501|2010-02-02 11:30,2,504.75,504.75,501.5,501.75,112
20100501|2010-02-02 12:00,2,502,503.5,500.75,503.5,236
20100501|2010-02-02 12:30,2,503.5,506.25,503.5,506,322
20100501|2010-02-02 13:00,2,505.75,506,500.75,502,259
20100501|2010-02-02 18:00,3,501.75,504.5,501.75,504.25,23
20100501|2010-02-02 18:30,3,504.25,505.5,504,505.5,7
20100501|2010-02-02 19:00,3,505,505.25,503.5,503.75,43
20100501|2010-02-02 19:30,3,503.5,503.5,503.5,503.5,25
20100501|2010-02-02 20:00,3,503,503,502.5,502.5,16
20100501|2010-02-02 20:30,3,501.75,501.75,500,501.25,41
20100501|2010-02-02 21:00,3,502.5,502.5,502,502,2
20100501|2010-02-02 21:30,3,502.75,502.75,502.75,502.75,1
20100501|2010-02-02 22:30,3,502,502,502,502,9
20100501|2010-02-02 23:30,3,502.5,502.5,502.5,502.5,22
20100501|2010-02-03 00:00,3,503.25,503.75,503,503.75,54
20100501|2010-02-03 00:30,3,503.5,503.5,503.5,503.5,1
20100501|2010-02-03 01:00,3,503,503,503,503,5
20100501|2010-02-03 01:30,3,504,504.25,504,504.25,26
20100501|2010-02-03 02:00,3,504.5,506.25,504.5,506.25,8
20100501|2010-02-03 02:30,3,506.5,506.5,506,506,6
20100501|2010-02-03 03:00,3,506.5,508.25,506.5,508,29
20100501|2010-02-03 03:30,3,508.75,508.75,508,508,39
20100501|2010-02-03 04:00,3,508,508,507.75,507.75,19
20100501|2010-02-03 04:30,3,508,508.25,507.5,508,63
20100501|2010-02-03 05:00,3,508,508,507,507,69
20100501|2010-02-03 05:30,3,507,507,504.75,504.75,38
20100501|2010-02-03 06:00,3,504.5,504.75,504.5,504.75,15
20100501|2010-02-03 06:30,3,504.5,504.5,502.5,502.5,135
20100501|2010-02-03 07:00,3,502.25,502.25,500.75,500.75,104
20100501|2010-02-03 09:30,3,500.5,501.5,491.5,493.75,1521
20100501|2010-02-03 10:00,3,493.75,493.75,491.5,492,251
20100501|2010-02-03 10:30,3,492,492.75,488,488.25,759
20100501|2010-02-03 11:00,3,489,489.75,488,488.25,408
20100501|2010-02-03 11:30,3,488.5,489.75,487.75,488.5,157
20100501|2010-02-03 12:00,3,488.75,490.5,487.5,488.5,111
20100501|2010-02-03 12:30,3,489,489.5,485.25,485.25,415
20100501|2010-02-03 13:00,3,485,486,482.75,484.25,566
20100501|2010-02-03 18:00,4,485,487.5,483.5,487,75
20100501|2010-02-03 18:30,4,487.25,487.5,487.25,487.25,11
20100501|2010-02-03 19:00,4,486.25,486.5,486,486,22
20100501|2010-02-03 19:30,4,486.75,487,486.75,487,5
20100501|2010-02-03 20:00,4,487,487,487,487,39
20100501|2010-02-03 20:30,4,487,487,487,487,19
20100501|2010-02-03 21:00,4,487.25,487.25,487,487,3
20100501|2010-02-03 21:30,4,487,487,487,487,4
20100501|2010-02-03 22:00,4,486.75,486.75,486.75,486.75,2
20100501|2010-02-03 23:00,4,487,487.75,487,487.75,25
20100501|2010-02-03 23:30,4,487.25,487.25,487.25,487.25,1
20100501|2010-02-04 00:00,4,487.25,487.25,487.25,487.25,2
20100501|2010-02-04 00:30,4,487.75,487.75,487,487,20
20100501|2010-02-04 01:00,4,486.75,486.75,486.75,486.75,6
20100501|2010-02-04 01:30,4,486.75,487,486.75,487,13
20100501|2010-02-04 02:00,4,488,488,488,488,2
20100501|2010-02-04 02:30,4,488,489.5,488,489.25,97
20100501|2010-02-04 03:00,4,488,488,488,488,1
20100501|2010-02-04 04:00,4,489,490,489,489.25,57
20100501|2010-02-04 04:30,4,488.5,488.75,488.5,488.75,10
20100501|2010-02-04 05:00,4,488.75,488.75,488.75,488.75,5
20100501|2010-02-04 05:30,4,488.25,488.25,488,488,47
20100501|2010-02-04 06:00,4,488,488,487.75,487.75,29
20100501|2010-02-04 06:30,4,487.75,488,487.25,487.75,58
20100501|2010-02-04 07:00,4,487,487,487,487,32
20100501|2010-02-04 09:30,4,483.5,486.75,480.75,486.25,1392
20100501|2010-02-04 10:00,4,486,489.25,485,486.25,488
20100501|2010-02-04 10:30,4,486.75,489.75,486,489.25,252
20100501|2010-02-04 11:00,4,489.5,495.75,489.5,491.25,820
20100501|2010-02-04 11:30,4,491,492.5,489.75,490.5,210
20100501|2010-02-04 12:00,4,490,491,489.25,489.75,89
20100501|2010-02-04 12:30,4,489.75,490.25,487.5,488.25,187
20100501|2010-02-04 13:00,4,488,491.25,488,491,570
20100501|2010-02-04 18:00,5,489.5,489.5,489.25,489.5,17
20100501|2010-02-04 18:30,5,490,490,490,490,3
20100501|2010-02-04 19:00,5,490,490,489,489.25,3
20100501|2010-02-04 19:30,5,488.75,488.75,488.75,488.75,1
20100501|2010-02-04 20:30,5,489.5,490,489.5,490,4
20100501|2010-02-04 21:00,5,489.25,489.25,488.25,488.25,12
20100501|2010-02-04 21:30,5,488,488.75,488,488,6
20100501|2010-02-04 23:00,5,488.5,488.5,488.5,488.5,1
20100501|2010-02-04 23:30,5,488.5,488.5,488.5,488.5,1
20100501|2010-02-05 00:00,5,488,488,488,488,2
20100501|2010-02-05 00:30,5,488.5,488.5,488.5,488.5,1
20100501|2010-02-05 01:30,5,487.75,487.75,487.75,487.75,10
20100501|2010-02-05 02:00,5,488.25,488.25,487.25,487.25,15
20100501|2010-02-05 02:30,5,488,488.75,487,488.75,40
20100501|2010-02-05 03:00,5,487,487,486.5,486.5,22
20100501|2010-02-05 03:30,5,486.5,487,486.25,486.5,10
20100501|2010-02-05 04:00,5,486.75,486.75,486,486,6
20100501|2010-02-05 04:30,5,487,487.25,487,487.25,4
20100501|2010-02-05 05:00,5,487,487.25,486.75,486.75,9
20100501|2010-02-05 05:30,5,487.25,487.5,487.25,487.5,31
20100501|2010-02-05 06:00,5,487.5,487.5,487.5,487.5,10
20100501|2010-02-05 06:30,5,487.5,487.5,486.75,486.75,20
20100501|2010-02-05 07:00,5,486.5,486.5,486.25,486.5,76
20100501|2010-02-05 09:30,5,486.5,490.75,486,490,750
20100501|2010-02-05 10:00,5,489,489.5,487.25,487.75,230
20100501|2010-02-05 10:30,5,485.5,486.75,483.5,486,278
20100501|2010-02-05 11:00,5,486,488,486,486.75,135
20100501|2010-02-05 11:30,5,486.5,486.5,484.5,484.75,121
20100501|2010-02-05 12:00,5,485,485.25,484,484.25,81
20100501|2010-02-05 12:30,5,484,484.25,481.75,483.25,443
20100501|2010-02-05 13:00,5,483.75,489,483.75,489,505
20100501|2010-02-07 18:00,8,494.25,495,490.75,494,451
20100501|2010-02-07 18:30,8,493.75,495,493.75,495,14
20100501|2010-02-07 19:00,8,494.5,495.5,494.5,495.5,13
20100501|2010-02-07 19:30,8,495,495.5,495,495,14
20100501|2010-02-07 20:00,8,495,496,495,495,20
20100501|2010-02-07 20:30,8,495.5,495.5,495,495,6
20100501|2010-02-07 21:00,8,495,495,495,495,11
20100501|2010-02-07 22:30,8,495.5,495.5,495,495,21
20100501|2010-02-07 23:00,8,494.75,494.75,494.75,494.75,7
20100501|2010-02-07 23:30,8,495.25,495.5,495,495.25,26
20100501|2010-02-08 00:00,8,495.5,495.5,495,495,16
20100501|2010-02-08 00:30,8,495.5,495.5,494.5,494.5,31
20100501|2010-02-08 01:00,8,494.5,494.5,494.5,494.5,1
20100501|2010-02-08 01:30,8,494.75,495.5,494.75,495.5,14
20100501|2010-02-08 02:00,8,495,495,494.5,494.75,32
20100501|2010-02-08 02:30,8,494.75,494.75,494.25,494.25,3
20100501|2010-02-08 03:00,8,495.25,495.25,494,494.75,11
20100501|2010-02-08 03:30,8,495.5,495.5,494.75,494.75,11
20100501|2010-02-08 04:00,8,494.75,494.75,493.5,493.75,105
20100501|2010-02-08 04:30,8,493.75,493.75,493,493.25,8
20100501|2010-02-08 05:00,8,493,493.75,493,493.75,38
20100501|2010-02-08 05:30,8,493.75,493.75,493.25,493.25,29
20100501|2010-02-08 06:00,8,493.25,494.25,492.5,492.5,36
20100501|2010-02-08 06:30,8,492.5,492.5,492,492,6
20100501|2010-02-08 09:30,8,493.5,503,493,501.75,1038
20100501|2010-02-08 10:00,8,502,503,500.25,501.75,262
20100501|2010-02-08 10:30,8,502,503,501,501.5,147
20100501|2010-02-08 11:00,8,502.75,502.75,498,498,70
20100501|2010-02-08 11:30,8,497.75,500,497,497,214
20100501|2010-02-08 12:00,8,496.75,499.25,496.25,498.25,105
20100501|2010-02-08 12:30,8,499,499.25,497,497.25,34
20100501|2010-02-08 13:00,8,497.25,500,496.25,500,338
20100501|2010-02-08 18:00,9,497.5,498.25,497.5,498.25,34
20100501|2010-02-08 18:30,9,499,499,499,499,6
20100501|2010-02-08 19:00,9,499,499,499,499,5
20100501|2010-02-08 19:30,9,499,499,499,499,1
20100501|2010-02-08 20:00,9,499.75,500.25,499.75,500,4
20100501|2010-02-08 20:30,9,500.5,500.5,500.5,500.5,1
20100501|2010-02-08 21:00,9,498.25,498.25,497.25,497.25,9
20100501|2010-02-08 21:30,9,498,498,497.75,498,7
20100501|2010-02-08 22:00,9,497.5,497.5,497.25,497.25,3
20100501|2010-02-08 22:30,9,497.5,498.25,497.5,498.25,2
20100501|2010-02-08 23:00,9,498.5,498.5,498,498,3
20100501|2010-02-08 23:30,9,498,498,498,498,1
20100501|2010-02-09 00:00,9,499,499,498.5,498.75,9
20100501|2010-02-09 00:30,9,498.75,499,498.5,498.5,6
20100501|2010-02-09 01:00,9,499,499,499,499,3
20100501|2010-02-09 01:30,9,499.5,500.25,499.5,500.25,8
20100501|2010-02-09 02:00,9,500,500.25,499.75,499.75,29
20100501|2010-02-09 02:30,9,499.5,500,499,500,7
20100501|2010-02-09 03:00,9,499,499,499,499,1
20100501|2010-02-09 04:00,9,501,501,500.5,500.5,2
20100501|2010-02-09 04:30,9,500.5,500.5,499,499,26
20100501|2010-02-09 05:00,9,499.5,499.75,499.5,499.5,5
20100501|2010-02-09 05:30,9,500,500.75,500,500.75,23
20100501|2010-02-09 06:00,9,500,500.25,499.75,500.25,8
20100501|2010-02-09 06:30,9,500.75,501.25,499.5,500.5,26
20100501|2010-02-09 07:00,9,500.5,500.75,500,500,79
20100501|2010-02-09 09:30,9,504,504,493,496,2202
20100501|2010-02-09 10:00,9,496,496,491.75,491.75,285
20100501|2010-02-09 10:30,9,492.5,497.75,492.25,496.75,476
20100501|2010-02-09 11:00,9,496.25,497.75,493.75,494.5,96
20100501|2010-02-09 11:30,9,494.5,495.25,493.25,494.25,74
20100501|2010-02-09 12:00,9,494.5,496.25,494,496.25,37
20100501|2010-02-09 12:30,9,496.25,497.5,495.5,496.75,315
20100501|2010-02-09 13:00,9,497.5,499,496.75,497.25,556
20100501|2010-02-09 18:00,10,498,498.75,498,498.5,17
20100501|2010-02-09 18:30,10,498.5,498.75,498.5,498.75,5
20100501|2010-02-09 19:00,10,498.25,499,498.25,499,2
20100501|2010-02-09 19:30,10,499.75,501.25,499.75,500.5,29
20100501|2010-02-09 20:00,10,500.5,500.5,499.75,500,17
20100501|2010-02-09 20:30,10,499.75,499.75,499.5,499.5,3
20100501|2010-02-09 21:00,10,500,500,500,500,7
20100501|2010-02-09 21:30,10,499.75,500,499.75,500,2
20100501|2010-02-09 22:00,10,499.25,499.25,499.25,499.25,5
20100501|2010-02-09 22:30,10,500,500,500,500,10
20100501|2010-02-09 23:30,10,499.5,499.5,498.75,498.75,4
20100501|2010-02-10 00:30,10,499,499,499,499,11
20100501|2010-02-10 01:30,10,499.5,499.5,498.25,499.25,4
20100501|2010-02-10 02:00,10,498.25,498.25,498,498.25,5
20100501|2010-02-10 02:30,10,497.5,498,497.5,498,4
20100501|2010-02-10 03:00,10,499,499,498.5,498.5,3
20100501|2010-02-10 03:30,10,499.25,500,499.25,500,24
20100501|2010-02-10 04:00,10,499.75,499.75,499.75,499.75,3
20100501|2010-02-10 04:30,10,500,500.5,500,500.5,3
20100501|2010-02-10 05:00,10,499.25,500.5,499.25,500.25,11
20100501|2010-02-10 05:30,10,500.25,500.25,499.75,499.75,7
20100501|2010-02-10 06:00,10,499.5,499.5,499.5,499.5,1
20100501|2010-02-10 06:30,10,499.5,499.5,498.5,499,17
20100501|2010-02-10 07:00,10,498.75,498.75,498.25,498.25,45
20100501|2010-02-10 09:30,10,496.25,502.25,495.5,500.5,593
20100501|2010-02-10 10:00,10,500,501.75,500,501,171
20100501|2010-02-10 10:30,10,501,505.5,500.75,505,406
20100501|2010-02-10 11:00,10,505,508.25,503.75,508,506
20100501|2010-02-10 11:30,10,508.5,517.5,508.5,510.75,2405
20100501|2010-02-10 12:00,10,511,511.5,509.25,509.5,356
20100501|2010-02-10 12:30,10,510.25,512.25,507.75,511.75,600
20100501|2010-02-10 13:00,10,511.75,512.5,508.75,511.25,472
20100501|2010-02-10 18:00,11,512,512.5,511.75,511.75,46
20100501|2010-02-10 18:30,11,512.25,513.5,512.25,513.5,69
20100501|2010-02-10 19:00,11,513.5,514.25,513.5,513.75,31
20100501|2010-02-10 19:30,11,513.75,513.75,512.75,513.75,6
20100501|2010-02-10 20:00,11,514.5,515,514.5,515,82
20100501|2010-02-10 20:30,11,515,515,514.5,514.5,8
20100501|2010-02-10 21:00,11,514.25,514.25,513,513,14
20100501|2010-02-10 21:30,11,513.75,513.75,513,513,21
20100501|2010-02-10 22:00,11,513,513.5,513,513,10
20100501|2010-02-10 22:30,11,513,513,513,513,6
20100501|2010-02-10 23:00,11,513,513.5,513,513,14
20100501|2010-02-10 23:30,11,513,513,513,513,7
20100501|2010-02-11 00:00,11,512.5,512.5,511.5,511.5,24
20100501|2010-02-11 00:30,11,511,511,511,511,5
20100501|2010-02-11 01:00,11,511,511,510.5,510.5,12
20100501|2010-02-11 01:30,11,510,510.75,510,510,23
20100501|2010-02-11 02:00,11,510.5,511.25,510.5,511,52
20100501|2010-02-11 02:30,11,511.25,511.25,509.75,510,16
20100501|2010-02-11 03:00,11,510,510,508.75,509,125
20100501|2010-02-11 03:30,11,508.25,508.25,508.25,508.25,17
20100501|2010-02-11 04:00,11,509,509.75,509,509.75,25
20100501|2010-02-11 04:30,11,509.5,509.5,509.25,509.25,16
20100501|2010-02-11 05:00,11,508.75,509.25,507.75,507.75,36
20100501|2010-02-11 05:30,11,508,508.5,507.75,508.5,3
20100501|2010-02-11 06:00,11,508.75,509.25,508.75,508.75,23
20100501|2010-02-11 06:30,11,509,509.75,509,509.75,3
20100501|2010-02-11 07:00,11,510,510,508.5,508.5,18
20100501|2010-02-11 09:30,11,511.75,511.75,501.5,504.75,1366
20100501|2010-02-11 10:00,11,504.75,505.5,502.5,504,600
20100501|2010-02-11 10:30,11,504,508.5,503.75,507,1373
20100501|2010-02-11 11:00,11,507.25,509.5,505.75,506,568
20100501|2010-02-11 11:30,11,505.5,507.25,504.75,507,159
20100501|2010-02-11 12:00,11,507,508.75,506.75,508.5,159
20100501|2010-02-11 12:30,11,508.5,511.75,507,511.25,269
20100501|2010-02-11 13:00,11,511.75,516.25,506.25,506.25,1406
20100501|2010-02-11 18:00,12,508.5,508.75,507.75,508.75,37
20100501|2010-02-11 18:30,12,507.75,507.75,506.5,507.25,13
20100501|2010-02-11 19:00,12,507,507.75,507,507.75,5
20100501|2010-02-11 19:30,12,507.75,507.75,506.75,506.75,5
20100501|2010-02-11 20:00,12,506.5,506.5,506.5,506.5,2
20100501|2010-02-11 20:30,12,506.5,506.5,506.5,506.5,4
20100501|2010-02-11 21:00,12,507,507,506.75,506.75,8
20100501|2010-02-11 22:00,12,507.25,507.25,507.25,507.25,3
20100501|2010-02-11 22:30,12,506.75,507,506.75,507,11
20100501|2010-02-11 23:00,12,506.75,506.75,506.75,506.75,2
20100501|2010-02-11 23:30,12,506.5,506.5,506.5,506.5,16
20100501|2010-02-12 00:00,12,506.25,506.25,506.25,506.25,5
20100501|2010-02-12 00:30,12,506,506,505.75,505.75,12
20100501|2010-02-12 01:00,12,505.5,506.25,504.75,506.25,35
20100501|2010-02-12 01:30,12,505.5,505.5,504,504,102
20100501|2010-02-12 02:00,12,505.25,505.5,504.25,504.5,9
20100501|2010-02-12 02:30,12,504.75,505.25,504.5,504.5,14
20100501|2010-02-12 03:00,12,504.25,504.25,503.75,503.75,9
20100501|2010-02-12 03:30,12,504,504,503.75,504,10
20100501|2010-02-12 04:00,12,503.75,503.75,497.5,499,227
20100501|2010-02-12 04:30,12,498.75,498.75,497.75,498.25,72
20100501|2010-02-12 05:00,12,498.25,498.5,497.25,497.5,97
20100501|2010-02-12 05:30,12,497.75,498.5,497.5,498.25,48
20100501|2010-02-12 06:00,12,498.25,499.75,497.75,499.5,65
20100501|2010-02-12 06:30,12,499.75,500,499.5,499.75,29
20100501|2010-02-12 07:00,12,500.5,500.5,499,499.5,76
20100501|2010-02-12 09:30,12,500,500.5,495,498,1263
20100501|2010-02-12 10:00,12,497.25,499.5,496,498.25,451
20100501|2010-02-12 10:30,12,498.75,500.75,498.25,499,408
20100501|2010-02-12 11:00,12,499,501.75,499,501.5,262
20100501|2010-02-12 11:30,12,501.75,502,499,499.25,295
20100501|2010-02-12 12:00,12,499.5,500,498.25,498.5,197
20100501|2010-02-12 12:30,12,498.75,499.75,498.25,499,199
20100501|2010-02-12 13:00,12,499.25,501.75,498.75,500.25,916
20100501|2010-02-15 18:00,16,504.75,509.75,503,508.5,313
20100501|2010-02-15 18:30,16,508.25,508.25,507.75,508.25,8
20100501|2010-02-15 19:00,16,508.5,509,508.25,509,16
20100501|2010-02-15 19:30,16,508.75,508.75,508.25,508.75,6
20100501|2010-02-15 20:00,16,508.75,509.75,508.75,508.75,60
20100501|2010-02-15 20:30,16,508.75,509.75,508.75,509.75,52
20100501|2010-02-15 21:00,16,509.25,509.25,509,509,11
20100501|2010-02-15 21:30,16,509,509,508.75,508.75,12
20100501|2010-02-15 22:00,16,508.75,508.75,508.25,508.25,14
20100501|2010-02-15 22:30,16,509,510,509,510,33
20100501|2010-02-15 23:00,16,510,510.5,509.5,509.5,23
20100501|2010-02-16 00:00,16,509.75,509.75,509,509,41
20100501|2010-02-16 00:30,16,509,510.5,508.75,508.75,84
20100501|2010-02-16 01:00,16,509.5,509.5,509.5,509.5,5
20100501|2010-02-16 01:30,16,509.5,509.5,508.5,508.5,53
20100501|2010-02-16 02:00,16,508.75,511,508.75,510,73
20100501|2010-02-16 02:30,16,510.25,510.25,509.5,510,88
20100501|2010-02-16 03:00,16,509.75,510.5,509.75,510.5,22
20100501|2010-02-16 03:30,16,509.75,510,509.25,510,29
20100501|2010-02-16 04:00,16,509.75,509.75,509,509,9
20100501|2010-02-16 04:30,16,509.25,509.25,508.5,508.5,21
20100501|2010-02-16 05:00,16,509,509.25,508.5,508.75,50
20100501|2010-02-16 05:30,16,508.75,508.75,508.25,508.75,3
20100501|2010-02-16 06:00,16,509.5,509.5,509.5,509.5,5
20100501|2010-02-16 06:30,16,509,509.25,508.75,509.25,11
20100501|2010-02-16 07:00,16,509,509,508.5,508.5,80
20100501|2010-02-16 09:30,16,511.25,522.25,511.25,518.5,4135
20100501|2010-02-16 10:00,16,518.25,521,517.75,518.5,692
20100501|2010-02-16 10:30,16,518.5,521,518.25,520.25,485
20100501|2010-02-16 11:00,16,520,522,519.5,521.75,367
20100501|2010-02-16 11:30,16,521.75,523.25,521.25,521.25,520
20100501|2010-02-16 12:00,16,521.5,521.5,519,520.25,241
20100501|2010-02-16 12:30,16,520,521,519,520.5,261
20100501|2010-02-16 13:00,16,520.25,520.75,518.5,518.75,764
20100501|2010-02-16 18:00,17,518.75,518.75,518,518.5,111
20100501|2010-02-16 18:30,17,518.75,519.5,518.75,519.5,52
20100501|2010-02-16 19:00,17,519,519.25,518.75,519.25,14
20100501|2010-02-16 19:30,17,519.25,519.25,519,519,4
20100501|2010-02-16 20:00,17,519.25,519.25,518.5,518.5,15
20100501|2010-02-16 20:30,17,518.5,518.5,518.5,518.5,5
20100501|2010-02-16 21:00,17,518.5,518.5,518.5,518.5,16
20100501|2010-02-16 21:30,17,518.5,518.5,518.5,518.5,10
20100501|2010-02-16 22:00,17,518.5,518.5,518.5,518.5,10
20100501|2010-02-16 22:30,17,518.5,518.5,518.5,518.5,2
20100501|2010-02-16 23:00,17,518.25,518.25,518.25,518.25,10
20100501|2010-02-16 23:30,17,518.25,518.75,518.25,518.75,5
20100501|2010-02-17 00:00,17,518.5,519,518.5,519,36
20100501|2010-02-17 00:30,17,518.5,519,518.5,519,3
20100501|2010-02-17 01:00,17,518.75,519.25,518.5,518.5,37
20100501|2010-02-17 01:30,17,518.5,519,518,518.25,29
20100501|2010-02-17 02:00,17,518.5,518.75,518.25,518.25,73
20100501|2010-02-17 02:30,17,518.25,518.5,518,518,45
20100501|2010-02-17 03:00,17,518.25,518.25,517.75,517.75,22
20100501|2010-02-17 03:30,17,518,518,516.25,516.25,63
20100501|2010-02-17 04:00,17,516.5,517.25,515.5,515.5,69
20100501|2010-02-17 04:30,17,515,515.75,515,515.75,56
20100501|2010-02-17 05:00,17,515.75,516.25,515.5,515.5,88
20100501|2010-02-17 05:30,17,515.75,516,515.5,516,25
20100501|2010-02-17 06:00,17,516.25,517,516.25,517,43
20100501|2010-02-17 06:30,17,517.25,517.5,517,517.5,35
20100501|2010-02-17 07:00,17,517.25,517.5,517.25,517.25,64
20100501|2010-02-17 09:30,17,515.5,516.75,510,511.5,2540
20100501|2010-02-17 10:00,17,511.75,513.25,510.75,510.75,324
20100501|2010-02-17 10:30,17,511.25,511.25,510.25,511,446
20100501|2010-02-17 11:00,17,511.25,513.5,511.25,512.75,551
20100501|2010-02-17 11:30,17,513,513,512,512,66
20100501|2010-02-17 12:00,17,512.25,513,512.25,512.75,205
20100501|2010-02-17 12:30,17,512.75,512.75,507.5,508.25,767
20100501|2010-02-17 13:00,17,508.25,510.5,506.75,509,1443
20100501|2010-02-17 18:00,18,509.75,509.75,506,506.25,272
20100501|2010-02-17 18:30,18,506,506.75,506,506.5,24
20100501|2010-02-17 19:00,18,506,506.25,506,506.25,7
20100501|2010-02-17 19:30,18,506,506.75,505.75,506,15
20100501|2010-02-17 20:00,18,506.75,506.75,506,506.25,7
20100501|2010-02-17 20:30,18,506.75,506.75,506.75,506.75,2
20100501|2010-02-17 21:00,18,507,507.25,506.75,507,5
20100501|2010-02-17 21:30,18,507,509.75,507,509.75,62
20100501|2010-02-17 22:00,18,509.5,510,509.5,510,4
20100501|2010-02-17 22:30,18,510,510,510,510,2
20100501|2010-02-17 23:30,18,510.5,510.5,510.5,510.5,1
20100501|2010-02-18 00:30,18,510,510,510,510,1
20100501|2010-02-18 01:00,18,510,510,510,510,25
20100501|2010-02-18 01:30,18,510,510,509.5,510,9
20100501|2010-02-18 02:00,18,510.25,510.25,509.75,509.75,28
20100501|2010-02-18 02:30,18,510,510,509.75,509.75,4
20100501|2010-02-18 03:00,18,509.5,509.5,507,507,165
20100501|2010-02-18 03:30,18,507,508,506.75,508,61
20100501|2010-02-18 04:00,18,508,508,507.25,507.25,16
20100501|2010-02-18 04:30,18,507.5,508.5,507,507.25,59
20100501|2010-02-18 05:00,18,507,507,507,507,12
20100501|2010-02-18 05:30,18,506.75,507,506.25,507,44
20100501|2010-02-18 06:00,18,506.75,507.25,506.75,507.25,6
20100501|2010-02-18 06:30,18,507,507.75,506.75,507.75,32
20100501|2010-02-18 07:00,18,507,507,506.25,506.25,33
20100501|2010-02-18 09:30,18,514,514,505.25,506.25,2399
20100501|2010-02-18 10:00,18,506.25,506.25,499.75,500.5,2396
20100501|2010-02-18 10:30,18,500.5,502.25,498.25,499,1236
20100501|2010-02-18 11:00,18,498.75,500,497.25,498.5,859
20100501|2010-02-18 11:30,18,498.5,500,498.5,499.5,282
20100501|2010-02-18 12:00,18,499.5,500,499.25,500,396
20100501|2010-02-18 12:30,18,499.75,502.5,498.75,501.5,597
20100501|2010-02-18 13:00,18,501.5,501.75,497.5,498,1438
20100501|2010-02-18 18:00,19,495.25,495.75,492,494,607
20100501|2010-02-18 18:30,19,494,494.25,493.25,493.25,26
20100501|2010-02-18 19:00,19,493.25,493.5,493,493.5,15
20100501|2010-02-18 19:30,19,493.75,493.75,492.25,492.25,35
20100501|2010-02-18 20:00,19,492.25,493.5,492,493,76
20100501|2010-02-18 20:30,19,492.25,493.25,492.25,493.25,3
20100501|2010-02-18 21:00,19,493.25,493.25,492.75,493.25,29
20100501|2010-02-18 21:30,19,493.75,494.5,493.75,494.5,8
20100501|2010-02-18 22:00,19,494.5,495,494,494,21
20100501|2010-02-18 22:30,19,494,494,494,494,5
20100501|2010-02-18 23:00,19,494,494,493.5,493.5,5
20100501|2010-02-18 23:30,19,493.5,493.75,493.5,493.75,12
20100501|2010-02-19 00:00,19,494.25,495,494,494,75
20100501|2010-02-19 00:30,19,494,494,493.25,494,4
20100501|2010-02-19 01:00,19,494,494,493.75,493.75,41
20100501|2010-02-19 01:30,19,493.75,493.75,493.75,493.75,10
20100501|2010-02-19 02:00,19,493.75,493.75,493.25,493.5,57
20100501|2010-02-19 02:30,19,493.5,493.75,493.25,493.5,12
20100501|2010-02-19 03:00,19,493.5,496.25,493.5,495,95
20100501|2010-02-19 03:30,19,494.5,495.25,494,494.5,33
20100501|2010-02-19 04:00,19,493.75,494.5,493.75,493.75,106
20100501|2010-02-19 04:30,19,494,494.5,493.25,493.5,75
20100501|2010-02-19 05:00,19,493.25,493.5,493,493.25,100
20100501|2010-02-19 05:30,19,493,494,493,494,70
20100501|2010-02-19 06:00,19,493.75,495,493.75,494.75,113
20100501|2010-02-19 06:30,19,494.75,496,494.25,496,93
20100501|2010-02-19 07:00,19,495.5,496.5,495.25,496.5,60
20100501|2010-02-19 09:30,19,498.5,503.75,496.5,497.25,3439
20100501|2010-02-19 10:00,19,497.25,500.25,496.5,499.25,788
20100501|2010-02-19 10:30,19,498.5,501,498.5,499.75,272
20100501|2010-02-19 11:00,19,499.75,502,499,499.25,415
20100501|2010-02-19 11:30,19,499.5,501,498.25,500.75,360
20100501|2010-02-19 12:00,19,500.75,504.5,500,503,624
20100501|2010-02-19 12:30,19,503,504.5,502.75,504,696
20100501|2010-02-19 13:00,19,503.75,504.75,502,503,1912
20100501|2010-02-21 18:00,22,504,512,503.75,505.75,425
20100501|2010-02-21 18:30,22,506,507.5,506,507.5,102
20100501|2010-02-21 19:00,22,507.25,508.5,507.25,508,39
20100501|2010-02-21 19:30,22,508,509,507.75,509,33
20100501|2010-02-21 20:00,22,508.25,509,508,508,15
20100501|2010-02-21 20:30,22,508.25,508.25,507,507,17
20100501|2010-02-21 21:00,22,507.5,508,507.25,507.25,22
20100501|2010-02-21 21:30,22,507.75,508.5,507,507,46
20100501|2010-02-21 22:00,22,508.5,508.5,508.5,508.5,5
20100501|2010-02-21 22:30,22,508,508,507.25,507.25,49
20100501|2010-02-21 23:00,22,507.25,507.25,507.25,507.25,5
20100501|2010-02-21 23:30,22,507,507,506.75,507,3
20100501|2010-02-22 00:00,22,507,507.25,507,507.25,4
20100501|2010-02-22 00:30,22,507.25,507.25,506.25,506.25,12
20100501|2010-02-22 01:00,22,506.5,507.25,506.25,506.25,28
20100501|2010-02-22 01:30,22,506.25,507.5,506.25,507.5,6
20100501|2010-02-22 02:00,22,508,508.5,507.25,508,46
20100501|2010-02-22 02:30,22,507.25,508,507.25,507.5,22
20100501|2010-02-22 03:00,22,507.5,508,506.75,508,173
20100501|2010-02-22 03:30,22,508,508.25,508,508,13
20100501|2010-02-22 04:00,22,508.25,509.25,508.25,508.5,178
20100501|2010-02-22 04:30,22,508.5,509,508,509,61
20100501|2010-02-22 05:00,22,508.75,508.75,507.5,508,44
20100501|2010-02-22 05:30,22,507.75,508,507,507.75,11
20100501|2010-02-22 06:00,22,507.5,507.5,506,506,138
20100501|2010-02-22 06:30,22,506,506.25,505,505.5,41
20100501|2010-02-22 07:00,22,505.5,506.75,505.5,506.75,38
20100501|2010-02-22 09:30,22,504,505,499,502.25,3505
20100501|2010-02-22 10:00,22,502.25,504,501.25,502.75,1310
20100501|2010-02-22 10:30,22,502.75,503.25,501.75,501.75,397
20100501|2010-02-22 11:00,22,502,504,501.75,503.5,687
20100501|2010-02-22 11:30,22,504,513.75,504,513,3428
20100501|2010-02-22 12:00,22,513,517.75,512,516.5,2929
20100501|2010-02-22 12:30,22,516.5,517,513.25,514,780
20100501|2010-02-22 13:00,22,514,516.75,512.75,513,2109
20100501|2010-02-22 18:00,23,513,514.5,513,514,212
20100501|2010-02-22 18:30,23,514,514.25,513.75,513.75,30
20100501|2010-02-22 19:00,23,513.75,514.25,513.75,514,8
20100501|2010-02-22 19:30,23,514.25,514.25,513.75,513.75,17
20100501|2010-02-22 20:00,23,513.75,514.25,513.75,514.25,25
20100501|2010-02-22 20:30,23,514.25,514.75,511.75,513,146
20100501|2010-02-22 21:00,23,512.75,512.75,511.75,512.25,16
20100501|2010-02-22 21:30,23,513,513,511.75,511.75,8
20100501|2010-02-22 22:00,23,512.5,513.25,512.25,513,31
20100501|2010-02-22 22:30,23,513,513,512.75,512.75,54
20100501|2010-02-22 23:00,23,513,514,513,514,26
20100501|2010-02-22 23:30,23,513.5,515,513.5,515,85
20100501|2010-02-23 00:00,23,515,515,515,515,7
20100501|2010-02-23 00:30,23,515,515,512.75,513.25,45
20100501|2010-02-23 01:00,23,513.25,515,513,514.5,31
20100501|2010-02-23 01:30,23,514.5,514.75,514,514.25,85
20100501|2010-02-23 02:00,23,514,515,513.25,514.25,149
20100501|2010-02-23 02:30,23,514.25,515,513.5,513.75,36
20100501|2010-02-23 03:00,23,514,514,513.25,513.5,34
20100501|2010-02-23 03:30,23,513.75,513.75,513,513.25,13
20100501|2010-02-23 04:00,23,513,513,511.5,512,40
20100501|2010-02-23 04:30,23,512.25,512.25,510.5,510.75,94
20100501|2010-02-23 05:00,23,510.25,510.5,509.5,509.75,233
20100501|2010-02-23 05:30,23,509.75,510,509,509,165
20100501|2010-02-23 06:00,23,509.25,510,508.75,510,272
20100501|2010-02-23 06:30,23,509.75,510.25,509,509.25,126
20100501|2010-02-23 07:00,23,509.5,510.5,509.5,510.5,170
20100501|2010-02-23 09:30,23,507.75,511.25,505,510,4348
20100501|2010-02-23 10:00,23,509.75,514.25,509,511.75,2473
20100501|2010-02-23 10:30,23,512,515.25,511.75,512.25,2626
20100501|2010-02-23 11:00,23,512.25,513,508,509,2076
20100501|2010-02-23 11:30,23,509,509.75,506.5,509.25,1463
20100501|2010-02-23 12:00,23,509.5,512.25,509.25,510.5,1615
20100501|2010-02-23 12:30,23,510.5,511.25,508,508.5,1118
20100501|2010-02-23 13:00,23,508.5,508.75,504.75,505.75,2358
20100501|2010-02-23 18:00,24,505.75,507.75,505,507,131
20100501|2010-02-23 18:30,24,507.5,507.75,506,506.75,42
20100501|2010-02-23 19:00,24,506.75,506.75,506,506.5,41
20100501|2010-02-23 19:30,24,506.25,506.75,506,506.25,28
20100501|2010-02-23 20:00,24,506.5,507.25,506.5,507,19
20100501|2010-02-23 20:30,24,506.75,507.25,506.5,506.5,10
20100501|2010-02-23 21:00,24,507.25,507.75,507.25,507.5,11
20100501|2010-02-23 21:30,24,507.75,507.75,507.25,507.25,7
20100501|2010-02-23 22:00,24,506.75,506.75,506.75,506.75,1
20100501|2010-02-23 22:30,24,507,507,506.75,506.75,9
20100501|2010-02-23 23:00,24,507,507,507,507,3
20100501|2010-02-23 23:30,24,506.75,507.75,506.75,507.75,22
20100501|2010-02-24 00:00,24,507,507.5,507,507.5,10
20100501|2010-02-24 00:30,24,507.5,507.5,506.75,507,23
20100501|2010-02-24 01:00,24,507,507,506.5,506.5,13
20100501|2010-02-24 01:30,24,506.5,506.5,506,506,10
20100501|2010-02-24 02:00,24,507,507,506,506,20
20100501|2010-02-24 02:30,24,506,506,505.5,505.5,36
20100501|2010-02-24 03:00,24,505.75,505.75,504.75,504.75,111
20100501|2010-02-24 03:30,24,504.75,504.75,503,503.75,250
20100501|2010-02-24 04:00,24,503.75,504.75,503.75,504.75,49
20100501|2010-02-24 04:30,24,504.75,505,504.75,505,28
20100501|2010-02-24 05:00,24,505,505.25,505,505,73
20100501|2010-02-24 05:30,24,505,505,504.5,504.5,33
20100501|2010-02-24 06:00,24,504.75,505.25,504.25,505.25,44
20100501|2010-02-24 06:30,24,505.5,506.75,505.5,505.75,232
20100501|2010-02-24 07:00,24,506,506.25,505.25,505.25,123
20100501|2010-02-24 09:30,24,506.25,516,506.25,512.75,8746
20100501|2010-02-24 10:00,24,512.75,513.25,508.25,509,3545
20100501|2010-02-24 10:30,24,508.75,511.75,508.75,511,1420
20100501|2010-02-24 11:00,24,511,513,510.25,512.25,1665
20100501|2010-02-24 11:30,24,512,513,509.25,510.5,1174
20100501|2010-02-24 12:00,24,510.25,513,510,512.75,1055
20100501|2010-02-24 12:30,24,512.75,513.75,510.75,512.25,1597
20100501|2010-02-24 13:00,24,512.25,514.5,511.75,513.75,3827
20100501|2010-02-24 18:00,25,513.5,514.25,512.75,513.5,296
20100501|2010-02-24 18:30,25,513.5,513.75,513.25,513.75,22
20100501|2010-02-24 19:00,25,513.5,513.5,512.75,513.25,36
20100501|2010-02-24 19:30,25,513,513.75,512.5,513.75,95
20100501|2010-02-24 20:00,25,513.5,513.5,512.5,513,25
20100501|2010-02-24 20:30,25,512.75,513.25,512.75,512.75,7
20100501|2010-02-24 21:00,25,512.75,512.75,512.5,512.5,41
20100501|2010-02-24 21:30,25,512.75,513.5,512,512.25,131
20100501|2010-02-24 22:00,25,512.25,512.25,510.75,510.75,161
20100501|2010-02-24 22:30,25,511,511.25,510.5,510.5,39
20100501|2010-02-24 23:00,25,511.5,511.5,510.5,510.75,8
20100501|2010-02-24 23:30,25,510.75,510.75,509.75,510.25,56
20100501|2010-02-25 00:00,25,510.5,510.5,509,509.25,61
20100501|2010-02-25 00:30,25,509,509,508.25,509,163
20100501|2010-02-25 01:00,25,509.25,509.5,509,509.5,35
20100501|2010-02-25 01:30,25,508.75,509.25,508.5,509.25,29
20100501|2010-02-25 02:00,25,509,509.75,508.75,509.5,60
20100501|2010-02-25 02:30,25,509.5,509.75,509.25,509.25,20
20100501|2010-02-25 03:00,25,509,509.75,509,509.75,45
20100501|2010-02-25 03:30,25,509.75,509.75,507.5,508.25,278
20100501|2010-02-25 04:00,25,508.25,508.5,507.5,507.75,187
20100501|2010-02-25 04:30,25,508,509.5,506.5,507.75,216
20100501|2010-02-25 05:00,25,507.5,507.75,507.25,507.25,29
20100501|2010-02-25 05:30,25,507.5,508,506.75,508,55
20100501|2010-02-25 06:00,25,508,509,507.25,508.25,102
20100501|2010-02-25 06:30,25,508,509,508,508,117
20100501|2010-02-25 07:00,25,507.75,508.5,507.75,508.25,19
20100501|2010-02-25 09:30,25,502.75,505.5,501.75,504.5,7345
20100501|2010-02-25 10:00,25,504.5,504.75,502.5,502.5,2745
20100501|2010-02-25 10:30,25,502.5,504.5,502,503,1942
20100501|2010-02-25 11:00,25,502.75,503.5,502.5,502.75,754
20100501|2010-02-25 11:30,25,503,505,503,504.75,974
20100501|2010-02-25 12:00,25,505,506,503.25,503.75,905
20100501|2010-02-25 12:30,25,503.75,504.75,502.5,504.25,1278
20100501|2010-02-25 13:00,25,504.25,505,503,503.5,2400
20100501|2010-02-25 18:00,26,503.25,505.5,503,505.5,310
20100501|2010-02-25 18:30,26,505.5,506.5,505,505.75,96
20100501|2010-02-25 19:00,26,505.75,507.75,505.75,506.5,198
20100501|2010-02-25 19:30,26,507,507.25,506.5,506.5,27
20100501|2010-02-25 20:00,26,506.25,506.5,506.25,506.5,15
20100501|2010-02-25 20:30,26,506.25,506.75,506.25,506.75,23
20100501|2010-02-25 21:00,26,506.75,506.75,506.5,506.75,7
20100501|2010-02-25 21:30,26,507,507.5,506.5,507.5,27
20100501|2010-02-25 22:00,26,507.5,507.75,506.75,507,38
20100501|2010-02-25 22:30,26,507.25,507.5,506.75,506.75,45
20100501|2010-02-25 23:00,26,506.5,506.5,506.5,506.5,2
20100501|2010-02-25 23:30,26,506.5,507.75,506.5,507,11
20100501|2010-02-26 00:00,26,507,507,506.25,506.25,10
20100501|2010-02-26 00:30,26,506.5,507,506.5,507,42
20100501|2010-02-26 01:00,26,506.75,506.75,506.75,506.75,1
20100501|2010-02-26 01:30,26,506.75,506.75,506,506,38
20100501|2010-02-26 02:00,26,506,506.25,505.5,505.5,26
20100501|2010-02-26 02:30,26,505.5,506,504.75,505.75,28
20100501|2010-02-26 03:00,26,505.5,506,504.75,504.75,43
20100501|2010-02-26 03:30,26,505,505.75,504.5,505,42
20100501|2010-02-26 04:00,26,504.75,505,504.25,504.25,63
20100501|2010-02-26 04:30,26,504.75,506,504.5,505.75,87
20100501|2010-02-26 05:00,26,505.75,506.25,505.5,505.75,174
20100501|2010-02-26 05:30,26,505.75,506.5,505.75,506.25,157
20100501|2010-02-26 06:00,26,506,506.25,505.75,505.75,51
20100501|2010-02-26 06:30,26,505.75,506,504.75,504.75,60
20100501|2010-02-26 07:00,26,505,505.25,504.75,505.25,108
20100501|2010-02-26 09:30,26,508.75,512,507.5,511.5,6863
20100501|2010-02-26 10:00,26,511.5,515.5,511.5,515,6628
20100501|2010-02-26 10:30,26,515.25,519.5,515.25,516.75,5615
20100501|2010-02-26 11:00,26,517,518.5,515.25,518.25,2307
20100501|2010-02-26 11:30,26,518.5,518.75,516.75,517.5,1241
20100501|2010-02-26 12:00,26,517.5,518.75,517,518.25,1252
20100501|2010-02-26 12:30,26,518.5,519.75,518,518.5,2052
20100501|2010-02-26 13:00,26,518.75,520.25,516.25,519.25,6937
20100501|2010-02-28 18:00,1,520.75,526,520.5,523.75,1251
20100501|2010-02-28 18:30,1,524,524.75,523.75,523.75,259
20100501|2010-02-28 19:00,1,523.75,524,522.75,523.25,178
20100501|2010-02-28 19:30,1,522.75,522.75,520.25,521,225
20100501|2010-02-28 20:00,1,520.75,521.5,519.5,521.25,212
20100501|2010-02-28 20:30,1,521,521,520,520.5,140
20100501|2010-02-28 21:00,1,520.5,522.25,520.5,522,36
20100501|2010-02-28 21:30,1,522.25,522.75,522.25,522.25,35
20100501|2010-02-28 22:00,1,522.5,522.75,522.25,522.75,10
20100501|2010-02-28 22:30,1,522.5,523,522.5,522.75,28
20100501|2010-02-28 23:00,1,522.75,523,522.5,523,12
20100501|2010-02-28 23:30,1,522.75,523,522.75,523,27
20100501|2010-03-01 00:00,1,523,523,522.5,522.5,14
20100501|2010-03-01 00:30,1,522.5,522.5,521.5,522.25,21
20100501|2010-03-01 01:00,1,522.25,522.25,521.5,521.5,9
20100501|2010-03-01 01:30,1,521.25,521.5,520,521,84
20100501|2010-03-01 02:00,1,520.5,521,520.25,520.5,119
20100501|2010-03-01 02:30,1,520.5,520.75,520.25,520.5,42
20100501|2010-03-01 03:00,1,520.5,521,520.25,520.5,39
20100501|2010-03-01 03:30,1,520.5,520.75,520.25,520.5,25
20100501|2010-03-01 04:00,1,520.5,520.5,520.25,520.5,60
20100501|2010-03-01 04:30,1,520.5,520.5,520.25,520.25,33
20100501|2010-03-01 05:00,1,520.25,520.5,520.25,520.25,105
20100501|2010-03-01 05:30,1,520.75,520.75,517.5,518.25,441
20100501|2010-03-01 06:00,1,518.25,518.75,517.25,517.5,144
20100501|2010-03-01 06:30,1,517.5,517.5,516.25,516.25,148
20100501|2010-03-01 07:00,1,516.5,517,516.25,516.75,167
20100501|2010-03-01 09:30,1,517.25,517.75,509,509,9253
20100501|2010-03-01 10:00,1,509,511.25,508.75,511,3871
20100501|2010-03-01 10:30,1,511,512.75,509.75,510,1847
20100501|2010-03-01 11:00,1,509.75,509.75,496.25,501.25,10241
20100501|2010-03-01 11:30,1,501.25,503.25,500.75,502,2219
20100501|2010-03-01 12:00,1,502,503.5,501.25,503.25,1543
20100501|2010-03-01 12:30,1,503.25,505.75,503,505.5,1775
20100501|2010-03-01 13:00,1,505.5,506,502.75,505,3126
20100501|2010-03-01 18:00,2,505.75,505.75,504.5,505,167
20100501|2010-03-01 18:30,2,505,507.25,504.75,505.5,165
20100501|2010-03-01 19:00,2,505.75,506.5,504.75,505,53
20100501|2010-03-01 19:30,2,505,505.75,505,505,19
20100501|2010-03-01 20:00,2,505,505.25,504.5,505,36
20100501|2010-03-01 20:30,2,505,505.25,505,505,7
20100501|2010-03-01 21:00,2,505,505,505,505,14
20100501|2010-03-01 21:30,2,504.75,504.75,504.75,504.75,8
20100501|2010-03-01 22:00,2,505,505,503.5,503.5,94
20100501|2010-03-01 22:30,2,503.5,503.75,503,503.5,38
20100501|2010-03-01 23:00,2,503.5,504,503,503,16
20100501|2010-03-01 23:30,2,503,503.5,503,503.5,32
20100501|2010-03-02 00:00,2,503.75,504.5,503.5,504.25,9
20100501|2010-03-02 00:30,2,504,504.75,503.75,504.5,11
20100501|2010-03-02 01:00,2,504.5,504.5,503.75,504,31
20100501|2010-03-02 01:30,2,504,505.25,504,504,46
20100501|2010-03-02 02:00,2,503.75,504.5,503.75,504.5,54
20100501|2010-03-02 02:30,2,504.5,506,504.5,504.75,39
20100501|2010-03-02 03:00,2,504.75,505,502.75,503.25,144
20100501|2010-03-02 03:30,2,503,503.25,502.5,503,79
20100501|2010-03-02 04:00,2,502.75,503.75,501.5,501.5,231
20100501|2010-03-02 04:30,2,501.5,502.25,500.75,501.75,103
20100501|2010-03-02 05:00,2,501.75,502.5,501.5,502.5,64
20100501|2010-03-02 05:30,2,502.5,502.75,502,502,46
20100501|2010-03-02 06:00,2,502.25,504,502.25,504,100
20100501|2010-03-02 06:30,2,504,504.75,503.25,504.25,348
20100501|2010-03-02 07:00,2,504.25,504.75,504,504.75,123
20100501|2010-03-02 09:30,2,506,508.75,502.25,505.25,7151
20100501|2010-03-02 10:00,2,505,505,498.25,500.75,5276
20100501|2010-03-02 10:30,2,500.75,503.25,500.25,502.5,1619
20100501|2010-03-02 11:00,2,502.5,503,501,502.5,1376
20100501|2010-03-02 11:30,2,502.25,503.75,501.25,503.5,906
20100501|2010-03-02 12:00,2,503.5,508.5,502,507.25,2664
20100501|2010-03-02 12:30,2,507.25,509.75,504.75,509.25,2032
20100501|2010-03-02 13:00,2,509.5,509.75,503.5,503.75,2982
20100501|2010-03-02 18:00,3,503.75,506.75,503.75,506,224
20100501|2010-03-02 18:30,3,506.25,506.5,506,506.25,57
20100501|2010-03-02 19:00,3,506.5,506.5,506,506,4
20100501|2010-03-02 19:30,3,505.5,506,505,505.75,29
20100501|2010-03-02 20:00,3,505.5,505.75,505.25,505.5,8
20100501|2010-03-02 20:30,3,505,506,505,506,3
20100501|2010-03-02 21:00,3,505.25,505.75,505,505.25,15
20100501|2010-03-02 21:30,3,505.5,505.5,505.5,505.5,1
20100501|2010-03-02 22:00,3,505,506,505,505.25,4
20100501|2010-03-02 22:30,3,505.5,505.5,505,505.5,74
20100501|2010-03-02 23:00,3,505.5,505.5,505,505.25,20
20100501|2010-03-02 23:30,3,505.25,505.25,505,505,21
20100501|2010-03-03 00:00,3,505,505,505,505,7
20100501|2010-03-03 00:30,3,505.25,505.25,505.25,505.25,2
20100501|2010-03-03 01:00,3,505.25,505.25,505,505,3
20100501|2010-03-03 01:30,3,505.25,505.25,505,505,6
20100501|2010-03-03 02:00,3,504.5,504.5,504,504,17
20100501|2010-03-03 02:30,3,504,504.75,504,504.75,21
20100501|2010-03-03 03:00,3,504.75,505.25,504.5,505.25,34
20100501|2010-03-03 03:30,3,505.5,505.5,505,505.5,29
20100501|2010-03-03 04:00,3,505.25,505.25,504.5,504.5,3
20100501|2010-03-03 04:30,3,505,506,505,505.75,84
20100501|2010-03-03 05:00,3,505.75,506.25,505.75,506.25,32
20100501|2010-03-03 05:30,3,506.25,506.5,506,506,35
20100501|2010-03-03 06:00,3,506.25,506.5,506,506.5,70
20100501|2010-03-03 06:30,3,506.5,506.5,505.5,506.25,64
20100501|2010-03-03 07:00,3,506,506.5,506,506,17
20100501|2010-03-03 09:30,3,508,511,506.5,508.25,7262
20100501|2010-03-03 10:00,3,508.5,510.75,508,510.5,2518
20100501|2010-03-03 10:30,3,510.5,513.5,509.75,513,4656
20100501|2010-03-03 11:00,3,513.25,513.5,512,512.5,2138
20100501|2010-03-03 11:30,3,512.25,513.25,511.5,512.25,962
20100501|2010-03-03 12:00,3,512,513.5,511.75,512.5,1053
20100501|2010-03-03 12:30,3,512.25,515.25,512,514.75,2787
20100501|2010-03-03 13:00,3,515,517.75,513,515.75,5943
20100501|2010-03-03 18:00,4,514.75,515.25,513,513,331
20100501|2010-03-03 18:30,4,512.75,514.25,512.75,513.75,133
20100501|2010-03-03 19:00,4,513.75,514,512.5,514,56
20100501|2010-03-03 19:30,4,513.5,513.75,513.5,513.5,11
20100501|2010-03-03 20:00,4,513.25,513.5,512.75,512.75,35
20100501|2010-03-03 20:30,4,513,513.25,512.75,512.75,20
20100501|2010-03-03 21:00,4,512.5,512.5,511.5,511.5,90
20100501|2010-03-03 21:30,4,511.5,512.25,511.5,511.5,34
20100501|2010-03-03 22:00,4,512,512,511.25,511.5,21
20100501|2010-03-03 22:30,4,511.5,511.75,511.5,511.75,7
20100501|2010-03-03 23:00,4,511.75,512,511.25,511.25,13
20100501|2010-03-03 23:30,4,511.25,511.25,508.75,509.5,314
20100501|2010-03-04 00:00,4,509.5,509.5,509.25,509.25,33
20100501|2010-03-04 00:30,4,509.25,509.5,508.5,508.75,139
20100501|2010-03-04 01:00,4,508.75,509.25,507.5,509,168
20100501|2010-03-04 01:30,4,509.25,509.5,508.5,508.5,128
20100501|2010-03-04 02:00,4,508.25,508.25,506.25,507.5,139
20100501|2010-03-04 02:30,4,507.25,507.75,507,507.75,83
20100501|2010-03-04 03:00,4,507.75,509,507.75,508.75,31
20100501|2010-03-04 03:30,4,508.75,510.25,508.75,509,75
20100501|2010-03-04 04:00,4,509,511,509,510.25,54
20100501|2010-03-04 04:30,4,510.25,511.75,510.25,511.75,47
20100501|2010-03-04 05:00,4,511.75,511.75,510,510,57
20100501|2010-03-04 05:30,4,510.75,510.75,509.75,510.25,155
20100501|2010-03-04 06:00,4,510.25,511.5,509.75,510.25,57
20100501|2010-03-04 06:30,4,510.5,511.25,509.75,509.75,137
20100501|2010-03-04 07:00,4,510.25,510.25,508.5,509,103
20100501|2010-03-04 09:30,4,507.25,508,501.75,502.5,10771
20100501|2010-03-04 10:00,4,502.25,503,501,502.25,3452
20100501|2010-03-04 10:30,4,502,502.25,500.75,501.5,2330
20100501|2010-03-04 11:00,4,501.25,502,499.5,501.25,2769
20100501|2010-03-04 11:30,4,501.5,502.75,501.25,502.5,746
20100501|2010-03-04 12:00,4,502.5,503.75,501.75,502.75,1405
20100501|2010-03-04 12:30,4,503,503.25,501.5,502.5,1449
20100501|2010-03-04 13:00,4,502.75,503.5,501.5,502.75,3696
20100501|2010-03-04 18:00,5,503.5,503.75,503,503.75,296
20100501|2010-03-04 18:30,5,503.5,504.75,503.5,504.25,104
20100501|2010-03-04 19:00,5,504.25,504.75,503.75,503.75,68
20100501|2010-03-04 19:30,5,504,504.5,503.5,504.25,16
20100501|2010-03-04 20:00,5,504,504.75,503,504.75,71
20100501|2010-03-04 20:30,5,504.75,504.75,504,504.5,26
20100501|2010-03-04 21:00,5,504.5,504.75,504.5,504.5,10
20100501|2010-03-04 21:30,5,504.5,504.5,503.75,504.25,18
20100501|2010-03-04 22:00,5,504,504.25,504,504,14
20100501|2010-03-04 22:30,5,504,504.25,504,504,20
20100501|2010-03-04 23:00,5,504,504.25,502.5,504,68
20100501|2010-03-04 23:30,5,503.75,504,503.5,503.5,4
20100501|2010-03-05 00:00,5,503.75,504,503.25,503.25,33
20100501|2010-03-05 00:30,5,503.5,503.5,503.25,503.5,13
20100501|2010-03-05 01:00,5,503.5,503.75,503.5,503.75,8
20100501|2010-03-05 01:30,5,503.75,504,503.75,504,11
20100501|2010-03-05 02:00,5,503.5,504,503.25,504,29
20100501|2010-03-05 02:30,5,503.75,504,503.75,503.75,4
20100501|2010-03-05 03:00,5,504,504.5,504,504.5,50
20100501|2010-03-05 03:30,5,504.25,505.25,504,504,112
20100501|2010-03-05 04:00,5,504,504.5,503.75,504,28
20100501|2010-03-05 04:30,5,504,505.75,504,505,98
20100501|2010-03-05 05:00,5,505,506.5,505,505.5,69
20100501|2010-03-05 05:30,5,505.5,505.5,505.25,505.25,6
20100501|2010-03-05 06:00,5,505.5,505.75,505,505,61
20100501|2010-03-05 06:30,5,505,505.5,505,505.25,106
20100501|2010-03-05 07:00,5,505,505,503.75,504.5,75
20100501|2010-03-05 09:30,5,507.75,508.5,501.5,502,2771
20100501|2010-03-05 10:00,5,502,502,498,499.5,3983
20100501|2010-03-05 10:30,5,499.5,500,498.25,499,1652
20100501|2010-03-05 11:00,5,499,499.25,492.25,492.5,5582
20100501|2010-03-05 11:30,5,492.75,495.25,492.25,495.25,3004
20100501|2010-03-05 12:00,5,495.25,496.75,494.5,495.5,2082
20100501|2010-03-05 12:30,5,495.75,496.75,494.75,495.5,1307
20100501|2010-03-05 13:00,5,496,496.25,493,493,3054
20100501|2010-03-07 18:00,8,495.5,497.25,494.5,497,383
20100501|2010-03-07 18:30,8,496.75,496.75,494.25,495,99
20100501|2010-03-07 19:00,8,495.25,495.5,494,494,94
20100501|2010-03-07 19:30,8,494.5,495.5,494.5,495.25,47
20100501|2010-03-07 20:00,8,495.5,496.75,495.5,496.5,111
20100501|2010-03-07 20:30,8,496,496,495.25,496,23
20100501|2010-03-07 21:00,8,496.25,496.25,496,496.25,10
20100501|2010-03-07 21:30,8,496.25,496.25,495,495,33
20100501|2010-03-07 22:00,8,495,495,495,495,2
20100501|2010-03-07 22:30,8,495.25,495.25,495,495.25,4
20100501|2010-03-07 23:00,8,495.25,495.25,495,495.25,32
20100501|2010-03-07 23:30,8,495.25,495.5,495.25,495.25,43
20100501|2010-03-08 00:00,8,495.25,495.25,495,495,34
20100501|2010-03-08 00:30,8,495,495,495,495,3
20100501|2010-03-08 01:00,8,495.25,495.5,495,495.25,48
20100501|2010-03-08 01:30,8,495.25,496.25,495.25,495.25,72
20100501|2010-03-08 02:00,8,495.75,496.25,495.5,496.25,58
20100501|2010-03-08 02:30,8,496.25,496.25,495.75,496.25,24
20100501|2010-03-08 03:00,8,496.25,496.25,496,496.25,18
20100501|2010-03-08 03:30,8,496.25,496.75,496.25,496.75,72
20100501|2010-03-08 04:00,8,496.75,496.75,496,496,118
20100501|2010-03-08 04:30,8,495.75,496,495.5,496,37
20100501|2010-03-08 05:00,8,495.5,496,495.5,495.5,11
20100501|2010-03-08 05:30,8,495.5,495.75,495.25,495.25,37
20100501|2010-03-08 06:00,8,495.5,495.75,495,495.25,243
20100501|2010-03-08 06:30,8,495.25,495.75,495.25,495.25,40
20100501|2010-03-08 07:00,8,495.5,495.75,495.25,495.5,75
20100501|2010-03-08 09:30,8,498.75,498.75,493,496,7632
20100501|2010-03-08 10:00,8,496,496.5,492.75,495.25,2982
20100501|2010-03-08 10:30,8,495.5,497.25,494.5,496.75,1738
20100501|2010-03-08 11:00,8,496.75,498.75,496.25,498,1770
20100501|2010-03-08 11:30,8,498,498.25,494.75,495.75,1773
20100501|2010-03-08 12:00,8,495.5,497.75,494.25,494.75,951
20100501|2010-03-08 12:30,8,494.75,496,494,495.5,1015
20100501|2010-03-08 13:00,8,495.75,496,493.75,494.25,2439
20100501|2010-03-08 18:00,9,494.25,494.5,493.5,493.75,149
20100501|2010-03-08 18:30,9,494,494,493,493.5,57
20100501|2010-03-08 19:00,9,493.5,493.75,493,493.5,83
20100501|2010-03-08 19:30,9,493.25,493.5,493,493,41
20100501|2010-03-08 20:00,9,493,493,492,492.5,91
20100501|2010-03-08 20:30,9,492.5,493,491,492.25,249
20100501|2010-03-08 21:00,9,492,492.5,492,492,27
20100501|2010-03-08 21:30,9,492.5,492.5,492,492,6
20100501|2010-03-08 22:00,9,491.75,492,490.25,492,207
20100501|2010-03-08 22:30,9,492,492,491.5,492,39
20100501|2010-03-08 23:00,9,492.25,492.25,492,492,11
20100501|2010-03-08 23:30,9,491.75,491.75,491,491,39
20100501|2010-03-09 00:00,9,491.5,491.5,491,491.5,6
20100501|2010-03-09 00:30,9,491.5,491.75,491.25,491.75,10
20100501|2010-03-09 01:00,9,491.5,492.25,491.25,492.25,24
20100501|2010-03-09 01:30,9,492.25,492.75,492.25,492.5,24
20100501|2010-03-09 02:00,9,492.75,493,492.5,492.75,31
20100501|2010-03-09 02:30,9,493.25,493.25,491.75,492,23
20100501|2010-03-09 03:00,9,491.75,493,491.75,492.5,98
20100501|2010-03-09 03:30,9,492.25,492.25,491.5,491.5,119
20100501|2010-03-09 04:00,9,491.5,491.5,490.5,491.5,129
20100501|2010-03-09 04:30,9,491,491,490.25,490.75,52
20100501|2010-03-09 05:00,9,490.75,492.25,490.5,491.25,291
20100501|2010-03-09 05:30,9,491.5,492.25,488.75,489.5,662
20100501|2010-03-09 06:00,9,489.5,490,489.25,489.75,58
20100501|2010-03-09 06:30,9,490,490.25,489.5,489.75,55
20100501|2010-03-09 07:00,9,489.75,491,489.5,490.25,172
20100501|2010-03-09 09:30,9,490.5,491.5,488,490.75,6411
20100501|2010-03-09 10:00,9,491.25,491.75,490.5,491.5,1594
20100501|2010-03-09 10:30,9,491.5,492,490.75,491.75,1032
20100501|2010-03-09 11:00,9,491.75,491.75,490,490.25,1213
20100501|2010-03-09 11:30,9,490.5,490.5,489,489.75,676
20100501|2010-03-09 12:00,9,489.75,490,488.5,489.25,787
20100501|2010-03-09 12:30,9,489.5,490,488.75,489.75,831
20100501|2010-03-09 13:00,9,490,490,488.5,488.75,2716
20100501|2010-03-09 18:00,10,488.75,489.75,488.5,488.75,107
20100501|2010-03-09 18:30,10,488.5,488.75,485.25,486.5,384
20100501|2010-03-09 19:00,10,486.5,489,486.5,488.5,122
20100501|2010-03-09 19:30,10,489,489.75,487.25,487.25,56
20100501|2010-03-09 20:00,10,487.25,487.75,487.25,487.25,23
20100501|2010-03-09 20:30,10,487.5,487.75,487,487,25
20100501|2010-03-09 21:00,10,487.5,487.5,486.75,487.25,9
20100501|2010-03-09 21:30,10,487,487,486.25,486.75,46
20100501|2010-03-09 22:00,10,486.75,487.25,486.75,486.75,22
20100501|2010-03-09 22:30,10,487,487,486.75,486.75,17
20100501|2010-03-09 23:00,10,487,487,486.75,486.75,10
20100501|2010-03-10 00:00,10,486.75,487.5,486.75,487.5,9
20100501|2010-03-10 01:00,10,487.25,487.25,486.75,486.75,8
20100501|2010-03-10 01:30,10,487,487.25,487,487,4
20100501|2010-03-10 02:00,10,486.75,487.25,486.5,487,61
20100501|2010-03-10 02:30,10,487.5,489,487.25,489,29
20100501|2010-03-10 03:00,10,487.75,488.25,487.25,487.75,78
20100501|2010-03-10 03:30,10,487.75,488.75,487,488.75,117
20100501|2010-03-10 04:00,10,488.75,488.75,488,488.75,101
20100501|2010-03-10 04:30,10,488.5,488.75,488.25,488.5,62
20100501|2010-03-10 05:00,10,488.5,489.5,488.5,489.5,81
20100501|2010-03-10 05:30,10,489,489.5,489,489.5,85
20100501|2010-03-10 06:00,10,489.25,489.5,488.75,488.75,103
20100501|2010-03-10 06:30,10,489.25,489.25,488.5,488.75,75
20100501|2010-03-10 07:00,10,488.75,489.25,488.5,488.5,117
20100501|2010-03-10 09:30,10,483.75,491.5,483,490,9402
20100501|2010-03-10 10:00,10,490.25,492,486.5,486.75,3546
20100501|2010-03-10 10:30,10,486.75,487.25,485,486.5,2371
20100501|2010-03-10 11:00,10,486.5,486.75,479,482,7530
20100501|2010-03-10 11:30,10,482,482.5,480.25,481.25,1444
20100501|2010-03-10 12:00,10,481.25,482.25,480.75,480.75,1251
20100501|2010-03-10 12:30,10,480.75,481,479,479.75,2799
20100501|2010-03-10 13:00,10,479.75,482.75,478,481.75,4969
20100501|2010-03-10 18:00,11,480.75,483.25,480.25,482,454
20100501|2010-03-10 18:30,11,482,482.25,481.5,482.25,65
20100501|2010-03-10 19:00,11,482,482,481.5,481.5,49
20100501|2010-03-10 19:30,11,481.5,481.5,481,481,40
20100501|2010-03-10 20:00,11,481,481.5,481,481.5,11
20100501|2010-03-10 20:30,11,481.5,481.5,481,481.25,44
20100501|2010-03-10 21:00,11,481.25,481.25,480,480.5,86
20100501|2010-03-10 21:30,11,480.75,481,480.25,480.25,21
20100501|2010-03-10 22:00,11,480,480.5,479.75,480.5,52
20100501|2010-03-10 22:30,11,480.5,480.5,480.5,480.5,11
20100501|2010-03-10 23:00,11,480.5,480.5,479.75,479.75,8
20100501|2010-03-10 23:30,11,480,480.25,479.75,480.25,11
20100501|2010-03-11 00:00,11,479.75,481,479.75,479.75,19
20100501|2010-03-11 00:30,11,479.75,480.75,479.75,480.75,7
20100501|2010-03-11 01:00,11,480.75,480.75,480,480,6
20100501|2010-03-11 01:30,11,480.25,480.25,480,480,6
20100501|2010-03-11 02:00,11,480.25,480.75,480.25,480.75,49
20100501|2010-03-11 02:30,11,481,481.25,480.75,480.75,21
20100501|2010-03-11 03:00,11,481,481.25,480.25,480.25,81
20100501|2010-03-11 03:30,11,480.25,481,480.25,481,86
20100501|2010-03-11 04:00,11,481,481.25,480.5,481.25,65
20100501|2010-03-11 04:30,11,481,481,480.25,480.5,42
20100501|2010-03-11 05:00,11,480.5,481.25,480.5,480.5,70
20100501|2010-03-11 05:30,11,480.75,480.75,480,480,58
20100501|2010-03-11 06:00,11,479.75,480.25,479.25,480,188
20100501|2010-03-11 06:30,11,479.75,480,479.5,479.5,177
20100501|2010-03-11 07:00,11,479.5,479.75,479.25,479.75,101
20100501|2010-03-11 09:30,11,477.25,481.5,477.25,479.75,5898
20100501|2010-03-11 10:00,11,479.75,480.25,476,476.75,4895
20100501|2010-03-11 10:30,11,477,480,476.75,478.75,1487
20100501|2010-03-11 11:00,11,478.75,479.75,477.75,478.5,1511
20100501|2010-03-11 11:30,11,478.25,478.5,477,477.5,1100
20100501|2010-03-11 12:00,11,477.5,478.5,476.75,477.5,844
20100501|2010-03-11 12:30,11,477.5,480,475.5,479.5,2767
20100501|2010-03-11 13:00,11,479.75,480.25,478,478,2107
20100501|2010-03-11 18:00,12,479.25,479.5,478,479,439
20100501|2010-03-11 18:30,12,479.25,479.5,477.25,478.75,145
20100501|2010-03-11 19:00,12,478.75,479.25,478.75,478.75,16
20100501|2010-03-11 19:30,12,478.5,478.5,477.75,478,49
20100501|2010-03-11 20:00,12,478,478.5,477.5,478.5,23
20100501|2010-03-11 20:30,12,478.75,479,478.5,478.5,88
20100501|2010-03-11 21:00,12,478.25,479,478,478.75,20
20100501|2010-03-11 21:30,12,478.75,479.25,478.75,479.25,25
20100501|2010-03-11 22:00,12,479,479,479,479,3
20100501|2010-03-11 23:00,12,479.25,479.25,479.25,479.25,5
20100501|2010-03-11 23:30,12,479.25,479.5,479.25,479.5,3
20100501|2010-03-12 00:00,12,479.5,479.5,479.25,479.25,3
20100501|2010-03-12 00:30,12,479.5,480,479.5,479.75,24
20100501|2010-03-12 01:00,12,480,480,479.75,480,61
20100501|2010-03-12 01:30,12,480,481,479.75,480.5,94
20100501|2010-03-12 02:00,12,479.75,481,479.75,481,19
20100501|2010-03-12 02:30,12,480.75,481.75,480.75,481.75,146
20100501|2010-03-12 03:00,12,481.75,482,481.5,481.5,131
20100501|2010-03-12 03:30,12,481.5,482.5,481.5,482.25,53
20100501|2010-03-12 04:00,12,482.25,482.75,481.75,482,87
20100501|2010-03-12 04:30,12,482.25,482.75,482,482,26
20100501|2010-03-12 05:00,12,482,482.75,482,482.5,71
20100501|2010-03-12 05:30,12,482.5,483.25,482.5,482.75,64
20100501|2010-03-12 06:00,12,482.75,483.75,482.75,483.25,138
20100501|2010-03-12 06:30,12,483.25,483.75,483,483.75,156
20100501|2010-03-12 07:00,12,483.75,484,483.75,484,110
20100501|2010-03-12 09:30,12,481.5,483.25,479,480.75,5819
20100501|2010-03-12 10:00,12,480.75,483.25,479.75,481.25,2975
20100501|2010-03-12 10:30,12,481.25,482.5,480.75,480.75,1239
20100501|2010-03-12 11:00,12,480.75,482.75,480.25,482,1319
20100501|2010-03-12 11:30,12,482,482.75,481.75,482.25,823
20100501|2010-03-12 12:00,12,482,483.25,482,483.25,745
20100501|2010-03-12 12:30,12,483,483.75,481.75,482.5,1135
20100501|2010-03-12 13:00,12,482.5,486.25,482.25,485.5,4592
20100501|2010-03-14 18:00,15,484.75,487,483.75,484.25,482
20100501|2010-03-14 18:30,15,484.5,485.75,484,485.75,62
20100501|2010-03-14 19:00,15,485.5,486.75,485.5,486,75
20100501|2010-03-14 19:30,15,486,486,485.25,485.75,33
20100501|2010-03-14 20:00,15,485.5,485.5,484.25,484.25,102
20100501|2010-03-14 20:30,15,484.25,484.25,483,483,79
20100501|2010-03-14 21:00,15,483.25,483.5,482.5,483.5,24
20100501|2010-03-14 21:30,15,483.5,483.5,483.5,483.5,5
20100501|2010-03-14 22:00,15,483.25,483.75,483.25,483.25,13
20100501|2010-03-14 22:30,15,483.5,484,483.25,483.5,5
20100501|2010-03-14 23:00,15,483.5,483.5,483.25,483.25,8
20100501|2010-03-14 23:30,15,483.5,483.75,483.5,483.75,3
20100501|2010-03-15 00:00,15,483.25,483.25,483,483,34
20100501|2010-03-15 00:30,15,483.25,483.25,483.25,483.25,2
20100501|2010-03-15 02:00,15,483.75,483.75,482.75,483,6
20100501|2010-03-15 03:00,15,483.25,483.25,483,483,12
20100501|2010-03-15 03:30,15,483.25,484,483.25,483.25,32
20100501|2010-03-15 04:00,15,483.5,483.75,483.5,483.75,70
20100501|2010-03-15 04:30,15,483.5,483.75,483.25,483.5,142
20100501|2010-03-15 05:00,15,483.5,483.75,483.5,483.75,52
20100501|2010-03-15 05:30,15,483.25,483.75,483,483.75,65
20100501|2010-03-15 06:00,15,483.5,484.25,483.5,484,47
20100501|2010-03-15 06:30,15,484.25,485.5,484.25,484.25,125
20100501|2010-03-15 07:00,15,485,485,484.25,484.25,19
20100501|2010-03-15 09:30,15,483,486.75,482,484.5,3738
20100501|2010-03-15 10:00,15,484.75,484.75,476.75,479.5,4730
20100501|2010-03-15 10:30,15,479.5,480.75,478.5,479,1671
20100501|2010-03-15 11:00,15,479,480.5,477.75,479,1530
20100501|2010-03-15 11:30,15,479,482.25,478.75,481.25,1174
20100501|2010-03-15 12:00,15,481.25,481.75,479.5,480.5,863
20100501|2010-03-15 12:30,15,480.25,481.5,479.5,479.5,913
20100501|2010-03-15 13:00,15,479.5,480,478.5,478.5,2152
20100501|2010-03-15 18:00,16,480.25,481,479.5,479.75,125
20100501|2010-03-15 18:30,16,479.75,480.75,479.75,480.75,21
20100501|2010-03-15 19:00,16,480.25,480.25,479.75,479.75,29
20100501|2010-03-15 19:30,16,479.5,480,479.5,479.75,7
20100501|2010-03-15 20:00,16,479.5,480.25,479.5,480.25,38
20100501|2010-03-15 20:30,16,480,480,479.75,479.75,45
20100501|2010-03-15 21:00,16,480,480.25,480,480,27
20100501|2010-03-15 21:30,16,480,480.25,479.5,480.25,15
20100501|2010-03-15 22:00,16,480.25,480.5,480.25,480.25,14
20100501|2010-03-15 22:30,16,480.25,480.5,480.25,480.5,7
20100501|2010-03-15 23:00,16,480,480.25,480,480,3
20100501|2010-03-15 23:30,16,480.25,480.25,480,480,3
20100501|2010-03-16 00:00,16,479.75,480,479.75,480,33
20100501|2010-03-16 00:30,16,480,480,480,480,4
20100501|2010-03-16 01:00,16,480.25,480.25,479.5,479.5,18
20100501|2010-03-16 01:30,16,479.5,480,479.5,480,5
20100501|2010-03-16 02:00,16,480.25,480.25,480,480.25,7
20100501|2010-03-16 02:30,16,480,480,480,480,69
20100501|2010-03-16 03:00,16,479.75,480.5,479.75,480.25,102
20100501|2010-03-16 03:30,16,480.25,480.5,480.25,480.25,3
20100501|2010-03-16 04:00,16,480.5,480.5,479.75,480.25,106
20100501|2010-03-16 04:30,16,480.25,480.5,480,480.25,25
20100501|2010-03-16 05:00,16,480.25,480.25,479.75,480,68
20100501|2010-03-16 05:30,16,480,480.5,479.75,480.5,30
20100501|2010-03-16 06:00,16,480.25,481.5,480.25,480.5,82
20100501|2010-03-16 06:30,16,480.5,481,480.25,480.5,67
20100501|2010-03-16 07:00,16,480.5,480.75,480.5,480.75,19
20100501|2010-03-16 09:30,16,482.5,486.5,481.75,486,5792
20100501|2010-03-16 10:00,16,485.75,489,485.75,486,4277
20100501|2010-03-16 10:30,16,486,486.75,484,484.25,2111
20100501|2010-03-16 11:00,16,484,485.75,483.75,485.5,1022
20100501|2010-03-16 11:30,16,485.5,487,485,486.25,537
20100501|2010-03-16 12:00,16,486.25,487.75,485.5,486.25,1615
20100501|2010-03-16 12:30,16,486.25,486.5,485.5,486,829
20100501|2010-03-16 13:00,16,485.75,488,485.75,487.25,3434
20100501|2010-03-16 18:00,17,487.75,488.5,487.25,487.75,299
20100501|2010-03-16 18:30,17,487.75,488,487.25,487.75,37
20100501|2010-03-16 19:00,17,488,488,488,488,8
20100501|2010-03-16 19:30,17,487.5,488,487.5,488,21
20100501|2010-03-16 20:00,17,487.75,487.75,487,487,21
20100501|2010-03-16 20:30,17,487,487,485.25,486,123
20100501|2010-03-16 21:00,17,486.5,487,486.5,486.75,6
20100501|2010-03-16 21:30,17,486,487,486,486.75,38
20100501|2010-03-16 22:00,17,487,487.5,486.75,487,33
20100501|2010-03-16 22:30,17,487,487,486.25,486.25,13
20100501|2010-03-16 23:00,17,486.5,487,486.5,487,8
20100501|2010-03-16 23:30,17,487,487,486.75,486.75,16
20100501|2010-03-17 00:00,17,486.75,487.25,486.75,487,115
20100501|2010-03-17 00:30,17,487.5,487.5,487,487,80
20100501|2010-03-17 01:00,17,486.75,486.75,486,486.25,39
20100501|2010-03-17 01:30,17,486,486.25,486,486.25,11
20100501|2010-03-17 02:00,17,486.25,487.25,485.75,487,137
20100501|2010-03-17 02:30,17,486.75,487.75,486.75,487.75,69
20100501|2010-03-17 03:00,17,487.75,489.25,487.75,489,223
20100501|2010-03-17 03:30,17,489,489.25,488,488.25,83
20100501|2010-03-17 04:00,17,488.25,488.25,487.5,488,50
20100501|2010-03-17 04:30,17,488.25,488.25,487.75,488.25,40
20100501|2010-03-17 05:00,17,488,488.25,487.25,488,52
20100501|2010-03-17 05:30,17,488.25,488.25,487,487.25,91
20100501|2010-03-17 06:00,17,487.5,488,487.5,487.5,18
20100501|2010-03-17 06:30,17,487.5,488,486.5,487,116
20100501|2010-03-17 07:00,17,487.25,487.75,486.75,487.25,143
20100501|2010-03-17 09:30,17,486.5,491.25,486,489.5,5692
20100501|2010-03-17 10:00,17,489.25,491.25,488.5,490.75,1995
20100501|2010-03-17 10:30,17,490.5,496,490.5,495.75,7365
20100501|2010-03-17 11:00,17,495.75,497,494.75,495,3653
20100501|2010-03-17 11:30,17,495.25,495.5,494.5,495,1410
20100501|2010-03-17 12:00,17,495.25,496,495,495.5,835
20100501|2010-03-17 12:30,17,495.5,498.25,495.25,497.5,3200
20100501|2010-03-17 13:00,17,497.5,498.25,495.25,495.5,3481
20100501|2010-03-17 18:00,18,494.5,494.75,493.25,493.75,211
20100501|2010-03-17 18:30,18,493.75,494,493.25,493.25,76
20100501|2010-03-17 19:00,18,493.5,494,493.25,494,32
20100501|2010-03-17 19:30,18,494,494,493.25,493.25,23
20100501|2010-03-17 20:00,18,493.5,493.5,491.5,492,185
20100501|2010-03-17 20:30,18,492,493,491.5,492.5,78
20100501|2010-03-17 21:00,18,492.75,492.75,492,492,14
20100501|2010-03-17 21:30,18,492.5,492.5,491.75,491.75,35
20100501|2010-03-17 22:00,18,491.75,492,491.5,492,50
20100501|2010-03-17 22:30,18,492,492,491.5,492,11
20100501|2010-03-17 23:00,18,492,492,491.75,492,8
20100501|2010-03-17 23:30,18,492,492,491.5,492,11
20100501|2010-03-18 00:00,18,492,492,491.5,492,32
20100501|2010-03-18 00:30,18,491.75,491.75,491,491.75,32
20100501|2010-03-18 01:00,18,491.75,491.75,490.5,491.25,70
20100501|2010-03-18 01:30,18,490.5,491.5,490.5,490.75,14
20100501|2010-03-18 02:00,18,491.5,491.5,490.5,490.5,23
20100501|2010-03-18 02:30,18,490.5,491,490,491,221
20100501|2010-03-18 03:00,18,490.75,490.75,489.5,489.5,243
20100501|2010-03-18 03:30,18,489.25,490.25,489,490,63
20100501|2010-03-18 04:00,18,490,490,488.25,489,319
20100501|2010-03-18 04:30,18,489,489,488.25,489,121
20100501|2010-03-18 05:00,18,489.5,489.5,488.75,489,106
20100501|2010-03-18 05:30,18,489,489.25,488.5,489,100
20100501|2010-03-18 06:00,18,489,489.25,488.5,489.25,85
20100501|2010-03-18 06:30,18,489,489.25,488.5,488.5,85
20100501|2010-03-18 07:00,18,488.75,488.75,488,488.75,291
20100501|2010-03-18 09:30,18,488.75,491,486,486.75,6023
20100501|2010-03-18 10:00,18,486.75,488,485.25,487.25,3238
20100501|2010-03-18 10:30,18,487,488.5,484.5,487.25,2382
20100501|2010-03-18 11:00,18,487.25,488,486,487,1783
20100501|2010-03-18 11:30,18,487.25,487.75,486,487.75,835
20100501|2010-03-18 12:00,18,487.75,488.25,486.5,488,342
20100501|2010-03-18 12:30,18,488.25,493,487,491.75,2699
20100501|2010-03-18 13:00,18,492,492,486.5,489.5,3148
20100501|2010-03-18 18:00,19,489.75,489.75,487.75,488.5,71
20100501|2010-03-18 18:30,19,488.5,489,488.25,488.25,28
20100501|2010-03-18 19:00,19,488.25,488.25,487,487.25,131
20100501|2010-03-18 19:30,19,487.5,487.5,485.75,486.5,137
20100501|2010-03-18 20:00,19,486.5,486.75,482.5,485.75,419
20100501|2010-03-18 20:30,19,485.25,485.5,484.5,485.25,25
20100501|2010-03-18 21:00,19,485.25,485.25,485,485,11
20100501|2010-03-18 21:30,19,485,485.5,484.25,485.5,25
20100501|2010-03-18 22:00,19,485.5,485.5,484.75,485,11
20100501|2010-03-18 22:30,19,485.5,485.5,485,485,7
20100501|2010-03-18 23:00,19,485,486.25,485,486.25,30
20100501|2010-03-18 23:30,19,486.5,487,486.25,486.25,16
20100501|2010-03-19 00:00,19,486.25,487,486,487,5
20100501|2010-03-19 00:30,19,487,487,486.75,486.75,19
20100501|2010-03-19 01:00,19,486.75,487,486.75,486.75,23
20100501|2010-03-19 01:30,19,486.5,486.75,486.25,486.25,11
20100501|2010-03-19 02:00,19,486.25,487.75,486.25,487.5,18
20100501|2010-03-19 02:30,19,487.5,487.5,487.25,487.25,14
20100501|2010-03-19 03:00,19,487.5,488.5,487.5,488.25,55
20100501|2010-03-19 03:30,19,488,488.5,487,487,64
20100501|2010-03-19 04:00,19,487.25,487.25,486.5,486.5,27
20100501|2010-03-19 04:30,19,486.75,487.25,486.75,487,24
20100501|2010-03-19 05:00,19,487,487.5,486.75,486.75,82
20100501|2010-03-19 05:30,19,487.5,487.5,486.75,486.75,31
20100501|2010-03-19 06:00,19,487,487.5,487,487.25,72
20100501|2010-03-19 06:30,19,487.25,487.75,487.25,487.75,47
20100501|2010-03-19 07:00,19,487.75,488,487.25,487.25,43
20100501|2010-03-19 09:30,19,484.25,490.75,483.25,488,5684
20100501|2010-03-19 10:00,19,488,488.5,483.75,484.75,2791
20100501|2010-03-19 10:30,19,485,487,484.25,486,1534
20100501|2010-03-19 11:00,19,485.75,486.5,484,486,1231
20100501|2010-03-19 11:30,19,486,486.75,485.5,485.75,780
20100501|2010-03-19 12:00,19,486,486.25,483.25,483.25,1031
20100501|2010-03-19 12:30,19,483.75,486,483.5,485,730
20100501|2010-03-19 13:00,19,485.25,486,483,484.5,2716
20100501|2010-03-21 18:00,22,484.25,486.25,483,485.25,247
20100501|2010-03-21 18:30,22,485.5,486,484.5,484.5,123
20100501|2010-03-21 19:00,22,484.5,485,484.25,485,15
20100501|2010-03-21 19:30,22,484.5,485.25,484.5,484.5,23
20100501|2010-03-21 20:00,22,485,485.25,484.75,485,62
20100501|2010-03-21 20:30,22,485,485,484.25,484.75,8
20100501|2010-03-21 21:00,22,484.25,484.5,484.25,484.25,10
20100501|2010-03-21 21:30,22,484.5,484.75,484.25,484.25,14
20100501|2010-03-21 22:00,22,484.25,484.5,484.25,484.5,16
20100501|2010-03-21 22:30,22,484.75,485,484.5,484.5,15
20100501|2010-03-21 23:30,22,484.5,484.5,484.5,484.5,6
20100501|2010-03-22 00:00,22,484.75,484.75,484.75,484.75,2
20100501|2010-03-22 00:30,22,484.5,484.5,484.5,484.5,30
20100501|2010-03-22 01:00,22,484.5,485,484.5,485,6
20100501|2010-03-22 01:30,22,484.75,484.75,484.25,484.25,30
20100501|2010-03-22 02:00,22,484,484.5,484,484.5,19
20100501|2010-03-22 02:30,22,484.5,484.5,484.5,484.5,2
20100501|2010-03-22 03:00,22,484.5,486.25,484.5,485.75,52
20100501|2010-03-22 03:30,22,486,487.25,485.5,487.25,112
20100501|2010-03-22 04:00,22,487.5,488.75,487.25,487.25,102
20100501|2010-03-22 04:30,22,487.25,487.5,485.5,485.5,43
20100501|2010-03-22 05:00,22,485.75,486,485.5,485.5,32
20100501|2010-03-22 05:30,22,485.5,485.75,485,485,20
20100501|2010-03-22 06:00,22,485.25,485.5,484.75,485,77
20100501|2010-03-22 06:30,22,484.5,484.75,483,483.25,157
20100501|2010-03-22 07:00,22,483,484.75,483,484.75,74
20100501|2010-03-22 09:30,22,484,492.75,482.25,490.5,6287
20100501|2010-03-22 10:00,22,490.5,491.5,488.25,490.5,3150
20100501|2010-03-22 10:30,22,490.5,490.5,488.75,490.25,1483
20100501|2010-03-22 11:00,22,490.5,491,489.25,490,1220
20100501|2010-03-22 11:30,22,490,490.25,489.5,489.75,760
20100501|2010-03-22 12:00,22,489.75,491,489.5,490.5,818
20100501|2010-03-22 12:30,22,490.25,490.75,488.5,488.75,840
20100501|2010-03-22 13:00,22,488.5,490.5,485.75,486.75,2244
20100501|2010-03-22 18:00,23,485.25,486.5,485.25,485.75,213
20100501|2010-03-22 18:30,23,486,486,485.5,485.5,17
20100501|2010-03-22 19:00,23,485.5,486,485.5,486,12
20100501|2010-03-22 19:30,23,486.25,486.25,486,486.25,15
20100501|2010-03-22 20:00,23,486.25,486.25,485.5,485.5,30
20100501|2010-03-22 20:30,23,485.5,485.5,485,485.25,42
20100501|2010-03-22 21:00,23,485.25,485.25,484.75,485.25,20
20100501|2010-03-22 21:30,23,485.25,485.25,484.5,484.5,25
20100501|2010-03-22 22:00,23,484.75,484.75,484.25,484.75,18
20100501|2010-03-22 22:30,23,484.75,484.75,484.5,484.5,9
20100501|2010-03-22 23:00,23,485,485,485,485,3
20100501|2010-03-22 23:30,23,484.75,484.75,484.75,484.75,6
20100501|2010-03-23 00:00,23,484.5,484.5,484.5,484.5,7
20100501|2010-03-23 00:30,23,484.75,485.25,484.75,485.25,24
20100501|2010-03-23 01:00,23,485.25,485.25,485.25,485.25,2
20100501|2010-03-23 01:30,23,485.25,485.25,485.25,485.25,1
20100501|2010-03-23 02:00,23,485.25,485.75,485,485.5,21
20100501|2010-03-23 03:00,23,485.75,487.5,485.75,487.25,110
20100501|2010-03-23 03:30,23,487.25,487.5,486.75,487.5,58
20100501|2010-03-23 04:00,23,487.5,488,487.5,487.5,55
20100501|2010-03-23 04:30,23,487.5,488.75,487.5,488.25,151
20100501|2010-03-23 05:00,23,488.25,489,488,488.5,93
20100501|2010-03-23 05:30,23,489,489,488.25,488.25,27
20100501|2010-03-23 06:00,23,488,488,486.75,487,51
20100501|2010-03-23 06:30,23,487,487.25,486.25,486.25,73
20100501|2010-03-23 07:00,23,486.25,486.75,486,486,68
20100501|2010-03-23 09:30,23,484.5,487.5,483,484.25,5173
20100501|2010-03-23 10:00,23,484,484.75,481.75,482.75,2775
20100501|2010-03-23 10:30,23,482.75,483.5,481.75,482.25,1117
20100501|2010-03-23 11:00,23,482,482.75,481.75,482,1791
20100501|2010-03-23 11:30,23,482,482.5,480.25,480.5,1749
20100501|2010-03-23 12:00,23,480.5,480.75,479.25,479.5,2763
20100501|2010-03-23 12:30,23,479.75,480,478.25,478.25,2472
20100501|2010-03-23 13:00,23,478.5,478.75,475.75,476,5637
20100501|2010-03-23 18:00,24,477,477.75,476.5,477,208
20100501|2010-03-23 18:30,24,476.75,476.75,476.25,476.25,85
20100501|2010-03-23 19:00,24,476.5,477.25,476.5,477.25,28
20100501|2010-03-23 19:30,24,477.25,477.25,476.25,476.25,20
20100501|2010-03-23 20:00,24,476.25,476.25,474.5,474.5,242
20100501|2010-03-23 20:30,24,474.75,475.25,474.25,475,159
20100501|2010-03-23 21:00,24,475.25,475.5,474.75,475.25,46
20100501|2010-03-23 21:30,24,475.25,475.5,474.25,475,141
20100501|2010-03-23 22:00,24,474.75,475,474.5,475,23
20100501|2010-03-23 22:30,24,475,475,474.5,474.75,16
20100501|2010-03-23 23:00,24,474.75,475,474.5,475,8
20100501|2010-03-23 23:30,24,474.5,475,474.5,474.75,4
20100501|2010-03-24 00:00,24,474.75,474.75,474,474,96
20100501|2010-03-24 00:30,24,474.25,474.25,473.5,473.75,175
20100501|2010-03-24 01:00,24,474.25,474.75,474,474,29
20100501|2010-03-24 01:30,24,474,474.75,474,474.25,38
20100501|2010-03-24 02:00,24,474.25,474.5,473.5,474.25,77
20100501|2010-03-24 02:30,24,473.5,474,472.75,473,250
20100501|2010-03-24 03:00,24,473.25,474.5,473.25,474,116
20100501|2010-03-24 03:30,24,474.25,474.25,473,473.25,67
20100501|2010-03-24 04:00,24,473,473.5,472.75,473.5,195
20100501|2010-03-24 04:30,24,473.5,474,472.5,473.5,190
20100501|2010-03-24 05:00,24,473.5,473.5,472,472.5,491
20100501|2010-03-24 05:30,24,472.5,472.75,472,472.5,213
20100501|2010-03-24 06:00,24,472.75,473,472.5,473,178
20100501|2010-03-24 06:30,24,473,473.25,472.75,473.25,155
20100501|2010-03-24 07:00,24,472.75,474,472.75,474,55
20100501|2010-03-24 09:30,24,475,477,472.75,475.5,5531
20100501|2010-03-24 10:00,24,475.5,476,474,476,1284
20100501|2010-03-24 10:30,24,476,478.75,475.25,476.75,1847
20100501|2010-03-24 11:00,24,477,477,475.5,476.25,1116
20100501|2010-03-24 11:30,24,476.25,476.75,475,475.25,615
20100501|2010-03-24 12:00,24,475.5,475.75,473,474.5,1004
20100501|2010-03-24 12:30,24,474.25,476,473,473.5,1076
20100501|2010-03-24 13:00,24,473.5,476.5,472.25,475.5,2757
20100501|2010-03-24 18:00,25,475.5,477.75,475,476,175
20100501|2010-03-24 18:30,25,476,476.25,476,476,6
20100501|2010-03-24 19:00,25,476.5,477,476,476,23
20100501|2010-03-24 19:30,25,476,476.75,475.75,476.25,36
20100501|2010-03-24 20:00,25,476.5,477.75,476.5,477.5,77
20100501|2010-03-24 20:30,25,477.5,478,477.25,477.5,36
20100501|2010-03-24 21:00,25,477.5,477.5,477,477.25,57
20100501|2010-03-24 21:30,25,477.25,477.25,476.75,477.25,35
20100501|2010-03-24 22:00,25,477.25,477.25,476.75,477.25,12
20100501|2010-03-24 22:30,25,477,477,476.75,477,5
20100501|2010-03-24 23:00,25,477.25,477.25,477.25,477.25,3
20100501|2010-03-24 23:30,25,477,477,476.75,476.75,6
20100501|2010-03-25 00:00,25,477,477,476,476,27
20100501|2010-03-25 00:30,25,476,476,476,476,8
20100501|2010-03-25 01:00,25,476,476,476,476,2
20100501|2010-03-25 01:30,25,476,476,476,476,1
20100501|2010-03-25 02:00,25,476,476.5,475.75,475.75,13
20100501|2010-03-25 02:30,25,475.5,476,475,476,38
20100501|2010-03-25 03:00,25,476,476,475.5,476,16
20100501|2010-03-25 03:30,25,476,476.5,475.75,476.25,41
20100501|2010-03-25 04:00,25,476,476,476,476,20
20100501|2010-03-25 04:30,25,476.25,476.75,476.25,476.5,82
20100501|2010-03-25 05:00,25,476.5,476.5,476.25,476.25,6
20100501|2010-03-25 05:30,25,476.25,476.5,476,476,31
20100501|2010-03-25 06:00,25,476,477,476,476,57
20100501|2010-03-25 06:30,25,476,477,476,477,16
20100501|2010-03-25 07:00,25,476.5,478.25,476.25,478,69
20100501|2010-03-25 09:30,25,475.25,476.75,468,470.75,10374
20100501|2010-03-25 10:00,25,470.75,470.75,468.75,470.75,1697
20100501|2010-03-25 10:30,25,470.5,470.5,468.75,470.25,1247
20100501|2010-03-25 11:00,25,470.25,470.75,467.75,468.25,2728
20100501|2010-03-25 11:30,25,468.25,468.75,467,467.25,1534
20100501|2010-03-25 12:00,25,467.25,467.75,466.5,466.75,1586
20100501|2010-03-25 12:30,25,466.75,467,464.5,465.5,2780
20100501|2010-03-25 13:00,25,465.75,467.75,464.75,465.75,3281
20100501|2010-03-25 18:00,26,466.25,467.25,466,467,137
20100501|2010-03-25 18:30,26,467,467.25,466.75,466.75,26
20100501|2010-03-25 19:00,26,467,468.25,467,467,71
20100501|2010-03-25 19:30,26,467,467.5,466.75,467,35
20100501|2010-03-25 20:00,26,466.75,467.25,466.5,467,53
20100501|2010-03-25 20:30,26,466.75,467,466.5,467,48
20100501|2010-03-25 21:00,26,466.75,466.75,466,466.25,27
20100501|2010-03-25 21:30,26,466.25,466.25,466,466.25,34
20100501|2010-03-25 22:00,26,466.25,466.25,466,466.25,40
20100501|2010-03-25 22:30,26,466,466.5,466,466.5,15
20100501|2010-03-25 23:00,26,466.5,467.75,466.25,467.75,100
20100501|2010-03-25 23:30,26,467.25,467.25,466.75,467,7
20100501|2010-03-26 00:00,26,467.25,467.5,466.75,467,19
20100501|2010-03-26 00:30,26,467,467,466.5,466.5,20
20100501|2010-03-26 01:00,26,466.5,466.5,466.5,466.5,6
20100501|2010-03-26 01:30,26,466.5,466.75,466.5,466.5,29
20100501|2010-03-26 02:00,26,466.5,467.5,466.5,467.5,13
20100501|2010-03-26 02:30,26,467.5,467.5,466.25,467.25,47
20100501|2010-03-26 03:00,26,467.25,467.75,466.5,466.5,79
20100501|2010-03-26 03:30,26,466.5,468.5,466.25,468.5,66
20100501|2010-03-26 04:00,26,468.5,468.75,468,468.25,110
20100501|2010-03-26 04:30,26,468,468.25,467,467.5,98
20100501|2010-03-26 05:00,26,467.5,467.5,466.25,466.5,62
20100501|2010-03-26 05:30,26,466.5,466.5,465,465.5,106
20100501|2010-03-26 06:00,26,465.5,465.75,464.5,465.75,147
20100501|2010-03-26 06:30,26,466,467,465.75,466.75,106
20100501|2010-03-26 07:00,26,466.5,467.75,466,467.75,40
20100501|2010-03-26 09:30,26,467.5,467.75,465.25,467.25,4257
20100501|2010-03-26 10:00,26,467,468,466.75,467.25,1072
20100501|2010-03-26 10:30,26,467.25,468,466,466.25,1047
20100501|2010-03-26 11:00,26,466,466.5,464,464.25,1479
20100501|2010-03-26 11:30,26,464.5,465.5,464,465,1124
20100501|2010-03-26 12:00,26,465,466.25,464.75,465.75,524
20100501|2010-03-26 12:30,26,465.75,466,464.5,465.25,1119
20100501|2010-03-26 13:00,26,465.25,466,464,464.5,1898
20100501|2010-03-28 18:00,29,465.5,466,464,465.25,232
20100501|2010-03-28 18:30,29,465.5,466.25,464.75,465.75,57
20100501|2010-03-28 19:00,29,465.25,466.25,464.75,466.25,28
20100501|2010-03-28 19:30,29,465.5,466.25,464.75,466,34
20100501|2010-03-28 20:00,29,466.25,466.75,466.25,466.5,87
20100501|2010-03-28 20:30,29,466.75,467.5,466.75,467,70
20100501|2010-03-28 21:00,29,467.25,467.5,467,467.25,16
20100501|2010-03-28 21:30,29,467.25,469.5,467.25,468.75,228
20100501|2010-03-28 22:00,29,468,468.25,467.75,468.25,17
20100501|2010-03-28 22:30,29,468.5,468.5,468,468.25,5
20100501|2010-03-28 23:00,29,468.5,468.5,468.25,468.25,19
20100501|2010-03-28 23:30,29,468.25,468.5,468.25,468.25,12
20100501|2010-03-29 00:00,29,468.25,468.25,468,468,4
20100501|2010-03-29 00:30,29,468,468,468,468,1
20100501|2010-03-29 01:00,29,468.25,469.75,468.25,468.5,58
20100501|2010-03-29 01:30,29,469.25,469.25,468.5,468.75,10
20100501|2010-03-29 02:00,29,469.25,470.25,468.75,469,102
20100501|2010-03-29 02:30,29,469.5,469.75,469.25,469.75,104
20100501|2010-03-29 03:00,29,470,470,469.25,469.75,75
20100501|2010-03-29 03:30,29,469.75,470.25,469.5,470.25,119
20100501|2010-03-29 04:00,29,470.25,470.5,470,470.25,35
20100501|2010-03-29 04:30,29,470.25,471.25,470.25,471.25,108
20100501|2010-03-29 05:00,29,471,471,470.25,470.75,73
20100501|2010-03-29 05:30,29,471,471.25,470.5,470.75,36
20100501|2010-03-29 06:00,29,470.75,470.75,469.25,469.5,110
20100501|2010-03-29 06:30,29,469.25,469.25,466,466.25,325
20100501|2010-03-29 07:00,29,466.25,468.75,465,468.25,527
20100501|2010-03-29 09:30,29,468,469.25,466,468.5,4188
20100501|2010-03-29 10:00,29,468.5,469.75,466.5,467.75,2027
20100501|2010-03-29 10:30,29,468,469.5,466.5,468.75,1833
20100501|2010-03-29 11:00,29,468.75,469.75,468.5,469.5,1061
20100501|2010-03-29 11:30,29,469.5,469.75,468.5,468.75,855
20100501|2010-03-29 12:00,29,468.75,469,467.25,467.75,461
20100501|2010-03-29 12:30,29,467.75,467.75,465.25,465.5,1359
20100501|2010-03-29 13:00,29,465.5,466,464,464.5,2295
20100501|2010-03-29 18:00,30,464.75,465.5,464.5,465.5,165
20100501|2010-03-29 18:30,30,465.5,465.75,465.5,465.5,5
20100501|2010-03-29 19:00,30,465,465,464.75,464.75,10
20100501|2010-03-29 19:30,30,465,465.25,464.75,464.75,24
20100501|2010-03-29 20:00,30,465,465.25,464.5,464.5,34
20100501|2010-03-29 20:30,30,465,465.5,465,465.5,4
20100501|2010-03-29 21:00,30,464.75,465,464,464,45
20100501|2010-03-29 21:30,30,464.75,465.75,462.25,465.5,206
20100501|2010-03-29 22:00,30,465.25,465.25,465,465.25,6
20100501|2010-03-29 22:30,30,465.25,465.25,464.25,464.75,36
20100501|2010-03-29 23:30,30,465.25,465.25,465.25,465.25,2
20100501|2010-03-30 00:00,30,464.75,464.75,464.75,464.75,1
20100501|2010-03-30 01:00,30,465.5,465.5,465.5,465.5,5
20100501|2010-03-30 01:30,30,465.75,466.25,465.5,466,47
20100501|2010-03-30 02:00,30,466,467,466,466.5,41
20100501|2010-03-30 02:30,30,466.75,467.5,466.5,467.25,44
20100501|2010-03-30 03:00,30,467,468,467,467.75,29
20100501|2010-03-30 03:30,30,467.75,468,467.25,468,123
20100501|2010-03-30 04:00,30,468,468.25,467.5,467.75,40
20100501|2010-03-30 04:30,30,468.25,468.5,467.75,468,24
20100501|2010-03-30 05:00,30,468,468.75,468,468.25,44
20100501|2010-03-30 05:30,30,468.5,469.5,468.5,468.5,82
20100501|2010-03-30 06:00,30,468.75,469,468.5,468.5,49
20100501|2010-03-30 06:30,30,468.25,469.75,468,469.5,91
20100501|2010-03-30 07:00,30,469,469.25,468.75,469.25,32
20100501|2010-03-30 09:30,30,465.75,470.75,464,469.75,5310
20100501|2010-03-30 10:00,30,469.5,470,468,468.75,1335
20100501|2010-03-30 10:30,30,469,469.5,468.25,468.75,766
20100501|2010-03-30 11:00,30,469,470.5,468,468.25,1533
20100501|2010-03-30 11:30,30,468.25,470.75,467.5,469.5,1436
20100501|2010-03-30 12:00,30,469.5,470.75,468.5,468.5,1049
20100501|2010-03-30 12:30,30,468.5,469.5,465.75,466,1590
20100501|2010-03-30 13:00,30,465.75,473.75,465.75,473.5,3543
20100501|2010-03-30 18:00,31,472,473,471,471.5,309
20100501|2010-03-30 18:30,31,471.25,471.5,470.75,470.75,42
20100501|2010-03-30 19:00,31,471.25,471.75,471.25,471.5,15
20100501|2010-03-30 19:30,31,471.25,471.25,471,471.25,16
20100501|2010-03-30 20:00,31,471.5,471.5,470.5,471,40
20100501|2010-03-30 20:30,31,471,471.5,470.75,471.25,19
20100501|2010-03-30 21:00,31,470.75,471.75,470.5,471.25,80
20100501|2010-03-30 21:30,31,471.5,471.75,471.25,471.25,7
20100501|2010-03-30 22:00,31,471.25,471.75,470.5,470.5,7
20100501|2010-03-30 22:30,31,471.5,471.5,471.25,471.25,5
20100501|2010-03-30 23:00,31,470.75,470.75,470.75,470.75,2
20100501|2010-03-30 23:30,31,471,471.5,470.25,470.25,70
20100501|2010-03-31 00:00,31,470.25,470.75,469.5,469.5,43
20100501|2010-03-31 00:30,31,469.25,469.25,468.5,468.5,10
20100501|2010-03-31 01:00,31,468.75,468.75,467,468.25,79
20100501|2010-03-31 01:30,31,468.5,468.75,467.5,467.5,15
20100501|2010-03-31 02:00,31,468,468.75,467.75,467.75,70
20100501|2010-03-31 02:30,31,468,468,467.5,467.75,92
20100501|2010-03-31 03:00,31,467.75,470,467.75,470,152
20100501|2010-03-31 03:30,31,470.25,471.75,470,471.75,272
20100501|2010-03-31 04:00,31,472,472,471.25,471.5,85
20100501|2010-03-31 04:30,31,471.75,471.75,471.5,471.5,128
20100501|2010-03-31 05:00,31,471.75,471.75,471.5,471.75,141
20100501|2010-03-31 05:30,31,471.5,473.5,471.5,473,266
20100501|2010-03-31 06:00,31,472.75,474.25,472.75,473.25,171
20100501|2010-03-31 06:30,31,473.25,473.75,472.75,472.75,92
20100501|2010-03-31 07:00,31,472.75,472.75,470.75,470.75,275
20100501|2010-03-31 09:30,31,464,466.25,460.5,461.25,11106
20100501|2010-03-31 10:00,31,461.5,462.5,456.75,457.25,5282
20100501|2010-03-31 10:30,31,457.25,458.5,456.5,456.5,2943
20100501|2010-03-31 11:00,31,456.75,456.75,453.25,454,4707
20100501|2010-03-31 11:30,31,454,454.75,451,452,3940
20100501|2010-03-31 12:00,31,451.75,452.75,450.5,452.25,1875
20100501|2010-03-31 12:30,31,452.25,453.25,451.5,451.75,1848
20100501|2010-03-31 13:00,31,452,452.5,450,450.5,7077
20100501|2010-03-31 18:00,1,452.5,453.5,452,453.5,304
20100501|2010-03-31 18:30,1,453.25,453.75,453,453.75,42
20100501|2010-03-31 19:00,1,453.75,454,453.25,453.5,41
20100501|2010-03-31 19:30,1,453.75,454,453,453,56
20100501|2010-03-31 20:00,1,453.5,453.5,453,453,57
20100501|2010-03-31 20:30,1,453,453.5,453,453.5,23
20100501|2010-03-31 21:00,1,453.5,454,453.5,453.5,33
20100501|2010-03-31 21:30,1,454,454,453.5,454,24
20100501|2010-03-31 22:00,1,453.75,454,453.75,453.75,15
20100501|2010-03-31 22:30,1,453.75,455.5,453.75,455.5,98
20100501|2010-03-31 23:00,1,454.75,455.25,454.25,455.25,37
20100501|2010-03-31 23:30,1,455,455.5,454.5,454.5,37
20100501|2010-04-01 00:00,1,454.5,455.25,454.5,455.25,14
20100501|2010-04-01 00:30,1,455.25,455.75,455.25,455.5,44
20100501|2010-04-01 01:00,1,455.75,456,455.25,455.5,33
20100501|2010-04-01 01:30,1,455.5,456.5,455.25,456,113
20100501|2010-04-01 02:00,1,456,457,456,457,210
20100501|2010-04-01 02:30,1,457.25,457.5,457,457.5,158
20100501|2010-04-01 03:00,1,457.5,457.75,456.75,457.25,320
20100501|2010-04-01 03:30,1,457,457.25,456,456.25,66
20100501|2010-04-01 04:00,1,456.25,457,456,456.75,114
20100501|2010-04-01 04:30,1,457,457,456.25,456.5,44
20100501|2010-04-01 05:00,1,456.5,456.5,456,456,109
20100501|2010-04-01 05:30,1,456,456.25,455.75,456,77
20100501|2010-04-01 06:00,1,455.75,456.25,455.5,455.75,19
20100501|2010-04-01 06:30,1,455.75,456.25,455.5,456,184
20100501|2010-04-01 07:00,1,455.75,456.25,455.5,456,42
20100501|2010-04-01 09:30,1,452.75,455.25,450.5,452.75,8345
20100501|2010-04-01 10:00,1,453,453.75,451.25,452.5,1811
20100501|2010-04-01 10:30,1,452.75,453,450.75,452,1698
20100501|2010-04-01 11:00,1,452,453.75,451.75,453.75,1116
20100501|2010-04-01 11:30,1,453.75,453.75,452.5,452.5,582
20100501|2010-04-01 12:00,1,452.75,453,451,453,1251
20100501|2010-04-01 12:30,1,453,453.5,449.5,452,2069
20100501|2010-04-01 13:00,1,452.25,456.25,451,456.25,4751
20100501|2010-04-04 18:00,5,456,459,455.5,458.5,239
20100501|2010-04-04 18:30,5,458.5,459.5,457.5,458.5,58
20100501|2010-04-04 19:00,5,457.75,458.5,457.25,458.25,29
20100501|2010-04-04 19:30,5,457.75,458.75,457.25,458.75,9
20100501|2010-04-04 20:00,5,458.75,459,458,458,9
20100501|2010-04-04 20:30,5,458.5,458.5,457.5,458.5,10
20100501|2010-04-04 21:30,5,457.75,457.75,457.75,457.75,11
20100501|2010-04-04 22:00,5,458.5,459,458.5,458.75,11
20100501|2010-04-04 22:30,5,459,459.5,459,459.5,18
20100501|2010-04-04 23:00,5,459.25,459.25,458.75,459.25,4
20100501|2010-04-04 23:30,5,459.25,459.25,459.25,459.25,1
20100501|2010-04-05 00:30,5,459.5,459.5,459,459,8
20100501|2010-04-05 01:00,5,459,459,458.5,458.5,16
20100501|2010-04-05 01:30,5,458.25,458.25,458,458,11
20100501|2010-04-05 02:00,5,457.75,457.75,457.25,457.25,26
20100501|2010-04-05 03:00,5,457.25,457.5,457,457.25,22
20100501|2010-04-05 03:30,5,457.25,457.25,456.75,456.75,12
20100501|2010-04-05 04:00,5,457,457,457,457,6
20100501|2010-04-05 04:30,5,456.75,456.75,456,456,11
20100501|2010-04-05 05:00,5,456,456,455.5,455.5,17
20100501|2010-04-05 05:30,5,455.5,456,455.5,456,11
20100501|2010-04-05 06:00,5,455.75,455.75,454.75,455,77
20100501|2010-04-05 06:30,5,455,455.25,454,454.5,228
20100501|2010-04-05 07:00,5,454.5,454.5,453.25,453.75,133
20100501|2010-04-05 09:30,5,455.5,456,449,452.5,5176
20100501|2010-04-05 10:00,5,452.5,453.25,451,451.25,982
20100501|2010-04-05 10:30,5,451,451.25,449.25,449.5,1042
20100501|2010-04-05 11:00,5,449.5,449.75,447,449.5,1893
20100501|2010-04-05 11:30,5,449.25,452.75,449.25,452.5,915
20100501|2010-04-05 12:00,5,452.25,452.5,450.75,451.25,578
20100501|2010-04-05 12:30,5,451.25,452,450.5,451.25,633
20100501|2010-04-05 13:00,5,451.5,454.5,450.25,454,1673
20100501|2010-04-05 18:00,6,454,455,453.5,454,100
20100501|2010-04-05 18:30,6,454,454.5,454,454.25,19
20100501|2010-04-05 19:00,6,454.75,454.75,453.75,453.75,26
20100501|2010-04-05 19:30,6,453.75,454.75,453.5,453.5,38
20100501|2010-04-05 20:00,6,453.5,454.25,453.5,453.75,45
20100501|2010-04-05 20:30,6,453.5,454,453.5,453.75,4
20100501|2010-04-05 21:00,6,453.75,454,453.25,453.25,34
20100501|2010-04-05 21:30,6,453.5,453.5,453.5,453.5,2
20100501|2010-04-05 22:00,6,453.5,453.5,453.25,453.25,8
20100501|2010-04-05 22:30,6,453.25,453.25,451.5,452.5,45
20100501|2010-04-05 23:00,6,452.5,452.75,452.25,452.75,10
20100501|2010-04-05 23:30,6,453.25,453.5,452.75,453,21
20100501|2010-04-06 00:00,6,453,453,452.25,452.5,37
20100501|2010-04-06 00:30,6,452.25,452.25,452.25,452.25,1
20100501|2010-04-06 01:00,6,452.75,452.75,452.25,452.25,4
20100501|2010-04-06 01:30,6,452.25,452.5,452.25,452.5,6
20100501|2010-04-06 02:00,6,452.5,452.5,452.25,452.25,11
20100501|2010-04-06 02:30,6,452.5,452.75,448.75,449.75,323
20100501|2010-04-06 03:00,6,449.75,451.25,449.25,451.25,50
20100501|2010-04-06 03:30,6,451.25,452,451,452,86
20100501|2010-04-06 04:00,6,452,454,452,454,221
20100501|2010-04-06 04:30,6,454,455,453.75,454.25,131
20100501|2010-04-06 05:00,6,454,454,453,454,235
20100501|2010-04-06 05:30,6,454,454,453.25,453.25,55
20100501|2010-04-06 06:00,6,453.25,453.5,453.25,453.25,36
20100501|2010-04-06 06:30,6,453.5,453.5,453,453.5,41
20100501|2010-04-06 07:00,6,453.5,453.5,452.5,452.5,53
20100501|2010-04-06 09:30,6,451.25,456.5,450,456.25,6373
20100501|2010-04-06 10:00,6,456.25,468.75,456.25,467.5,12300
20100501|2010-04-06 10:30,6,467.5,468.5,465,466.25,3203
20100501|2010-04-06 11:00,6,466.5,470,465.25,469.5,4167
20100501|2010-04-06 11:30,6,469.5,469.5,465.75,466.5,1650
20100501|2010-04-06 12:00,6,466.5,467.5,465.75,467.5,848
20100501|2010-04-06 12:30,6,467.25,467.5,463.5,464.25,1409
20100501|2010-04-06 13:00,6,464,465.5,462,463.25,4467
20100501|2010-04-06 18:00,7,463.75,464.5,462,462.75,132
20100501|2010-04-06 18:30,7,462.75,462.75,462.25,462.25,22
20100501|2010-04-06 19:00,7,462.75,462.75,462.25,462.25,16
20100501|2010-04-06 19:30,7,462.75,463.5,462.75,463.25,55
20100501|2010-04-06 20:00,7,463.5,463.5,462.5,462.5,33
20100501|2010-04-06 20:30,7,462.5,463.5,462.5,463.25,56
20100501|2010-04-06 21:00,7,463.5,463.75,463.25,463.5,14
20100501|2010-04-06 21:30,7,463.5,463.75,463.25,463.75,50
20100501|2010-04-06 22:00,7,463.5,463.75,463.5,463.75,48
20100501|2010-04-06 22:30,7,463.75,463.75,463.5,463.75,38
20100501|2010-04-06 23:00,7,463.5,463.5,463,463,15
20100501|2010-04-06 23:30,7,463.25,463.75,462.75,462.75,31
20100501|2010-04-07 00:00,7,463,463.5,463,463.25,23
20100501|2010-04-07 00:30,7,462.75,463,462.5,463,13
20100501|2010-04-07 01:00,7,462.75,463,462.5,463,37
20100501|2010-04-07 01:30,7,463.25,463.5,463,463.25,8
20100501|2010-04-07 02:00,7,463.5,463.75,462.75,463,53
20100501|2010-04-07 02:30,7,462.75,462.75,462,462.25,78
20100501|2010-04-07 03:00,7,461.75,462.25,460.5,460.75,135
20100501|2010-04-07 03:30,7,461,461.25,460.25,460.25,84
20100501|2010-04-07 04:00,7,460.25,460.5,459.25,459.25,240
20100501|2010-04-07 04:30,7,459.5,459.5,459,459,66
20100501|2010-04-07 05:00,7,459.25,459.5,459,459.25,86
20100501|2010-04-07 05:30,7,459,459.75,458.5,458.75,183
20100501|2010-04-07 06:00,7,458.75,459.25,458.75,458.75,102
20100501|2010-04-07 06:30,7,459,459,458.5,458.75,127
20100501|2010-04-07 07:00,7,458.75,460,458.75,460,223
20100501|2010-04-07 09:30,7,459.5,460.25,456.5,457.75,5919
20100501|2010-04-07 10:00,7,457.5,458.75,457.25,458.75,1795
20100501|2010-04-07 10:30,7,458.75,460.25,457.5,460,1417
20100501|2010-04-07 11:00,7,460,461.75,459.5,461.75,850
20100501|2010-04-07 11:30,7,461.75,464.25,461,463.75,1094
20100501|2010-04-07 12:00,7,463.5,479.75,463.5,475.75,11946
20100501|2010-04-07 12:30,7,475.5,476.25,471.75,475,4075
20100501|2010-04-07 13:00,7,475,476.5,471.5,476,3528
20100501|2010-04-07 18:00,8,474.25,474.75,472.75,473,300
20100501|2010-04-07 18:30,8,473,473.25,472.25,472.25,62
20100501|2010-04-07 19:00,8,472.5,472.75,472.25,472.75,45
20100501|2010-04-07 19:30,8,472.75,473,472.5,472.75,13
20100501|2010-04-07 20:00,8,472.5,473,472.25,472.5,42
20100501|2010-04-07 20:30,8,472.5,473.25,472.25,472.5,27
20100501|2010-04-07 21:00,8,473,473.25,472.25,472.25,48
20100501|2010-04-07 21:30,8,472.25,472.25,471.75,472,33
20100501|2010-04-07 22:00,8,472,473,472,472.5,15
20100501|2010-04-07 22:30,8,472.5,472.5,471.25,471.75,37
20100501|2010-04-07 23:00,8,471.75,471.75,471.5,471.75,3
20100501|2010-04-07 23:30,8,471.5,471.5,471.5,471.5,4
20100501|2010-04-08 00:00,8,471.75,471.75,471.75,471.75,1
20100501|2010-04-08 00:30,8,471.75,471.75,471.25,471.25,23
20100501|2010-04-08 01:00,8,471.25,471.5,471,471,38
20100501|2010-04-08 01:30,8,471.25,471.25,470.5,471.25,84
20100501|2010-04-08 02:00,8,470.75,471.25,470.25,471,134
20100501|2010-04-08 02:30,8,470.5,470.75,470,470,100
20100501|2010-04-08 03:00,8,470,470.75,470,470.75,63
20100501|2010-04-08 03:30,8,470.5,470.5,469.5,469.75,149
20100501|2010-04-08 04:00,8,469.75,470.25,469.75,470,82
20100501|2010-04-08 04:30,8,470,470.25,469.25,469.25,43
20100501|2010-04-08 05:00,8,469.5,470.25,469.5,470.25,86
20100501|2010-04-08 05:30,8,470.25,470.75,470,470.5,33
20100501|2010-04-08 06:00,8,470.5,471,470.5,470.5,100
20100501|2010-04-08 06:30,8,471,471,470.25,470.5,126
20100501|2010-04-08 07:00,8,470.5,470.75,470.25,470.75,57
20100501|2010-04-08 09:30,8,471,473.25,468.5,470.5,5933
20100501|2010-04-08 10:00,8,470.75,472.5,468.5,471,2451
20100501|2010-04-08 10:30,8,471,471,467,468.5,2418
20100501|2010-04-08 11:00,8,468.5,470.25,467.75,469.25,1261
20100501|2010-04-08 11:30,8,469.25,469.5,468,468.75,1503
20100501|2010-04-08 12:00,8,469,469.5,467.75,468,1008
20100501|2010-04-08 12:30,8,468,469.75,467.25,467.5,1270
20100501|2010-04-08 13:00,8,467.75,469.75,467.75,469.5,2405
20100501|2010-04-08 18:00,9,469.5,469.5,468,468.5,66
20100501|2010-04-08 18:30,9,468.75,468.75,468,468,17
20100501|2010-04-08 19:00,9,468.25,468.25,468,468,4
20100501|2010-04-08 19:30,9,468,468.25,467.75,468.25,34
20100501|2010-04-08 20:00,9,468.5,469.75,468.5,469.5,45
20100501|2010-04-08 20:30,9,469.75,470.25,469.75,469.75,44
20100501|2010-04-08 21:00,9,469.5,470.25,469.5,469.75,36
20100501|2010-04-08 21:30,9,469.75,470.5,469.75,470.5,17
20100501|2010-04-08 22:30,9,470,470,470,470,1
20100501|2010-04-08 23:00,9,470.5,470.5,470.5,470.5,10
20100501|2010-04-08 23:30,9,470.25,470.5,470.25,470.5,13
20100501|2010-04-09 00:00,9,470.5,471.5,470.25,470.25,34
20100501|2010-04-09 00:30,9,471.25,471.25,470.75,470.75,2
20100501|2010-04-09 01:00,9,471,471.5,471,471,6
20100501|2010-04-09 01:30,9,471.5,471.75,470.25,470.75,15
20100501|2010-04-09 02:00,9,470.5,472.25,470.5,472.25,67
20100501|2010-04-09 02:30,9,471.75,472.5,471.5,471.75,53
20100501|2010-04-09 03:00,9,472.25,472.25,470.25,470.75,82
20100501|2010-04-09 03:30,9,470.25,472,470,472,69
20100501|2010-04-09 04:00,9,472,473.75,472,472.25,61
20100501|2010-04-09 04:30,9,472.25,473.25,472,473,89
20100501|2010-04-09 05:00,9,472.75,473.25,472.25,472.25,54
20100501|2010-04-09 05:30,9,472,472,471.5,471.5,61
20100501|2010-04-09 06:00,9,471.5,471.5,471,471,86
20100501|2010-04-09 06:30,9,471.25,472.75,471.25,472.75,98
20100501|2010-04-09 07:00,9,472,472.75,472,472.25,91
20100501|2010-04-09 09:30,9,476.5,478.75,468.25,468.75,7500
20100501|2010-04-09 10:00,9,468.5,469.5,462.5,463.25,6327
20100501|2010-04-09 10:30,9,463.25,465,463,464.75,2334
20100501|2010-04-09 11:00,9,464.5,465.5,463.5,465,1001
20100501|2010-04-09 11:30,9,465,466.5,464.75,466,675
20100501|2010-04-09 12:00,9,465.75,466,464,464.5,665
20100501|2010-04-09 12:30,9,464.5,467.75,464.25,465.75,1266
20100501|2010-04-09 13:00,9,465.75,468.25,464.75,466,2517
20100501|2010-04-11 18:30,12,470.25,470.25,469,469,45
20100501|2010-04-11 19:00,12,468.75,469.5,468.25,468.25,48
20100501|2010-04-11 19:30,12,468,468,466.75,466.75,117
20100501|2010-04-11 20:00,12,467.5,468.25,466.75,467,116
20100501|2010-04-11 20:30,12,467.25,467.25,466,466.25,118
20100501|2010-04-11 21:00,12,466.5,467,466.25,466.75,16
20100501|2010-04-11 21:30,12,466.25,467.25,466.25,467.25,22
20100501|2010-04-11 22:00,12,467.25,467.5,467,467,11
20100501|2010-04-11 22:30,12,467,467.25,467,467,18
20100501|2010-04-11 23:00,12,466.75,466.75,466,466,6
20100501|2010-04-11 23:30,12,467,467,467,467,2
20100501|2010-04-12 00:30,12,467.25,467.5,467.25,467.5,9
20100501|2010-04-12 01:00,12,467.5,467.75,467,467.5,15
20100501|2010-04-12 01:30,12,467,469.25,467,468.25,57
20100501|2010-04-12 02:00,12,468.5,469,468,468.5,53
20100501|2010-04-12 02:30,12,469,470.25,468.75,469.75,102
20100501|2010-04-12 03:00,12,469.5,470,469.25,470,31
20100501|2010-04-12 03:30,12,469.5,470,469,470,74
20100501|2010-04-12 04:00,12,470,470,469.25,469.5,50
20100501|2010-04-12 04:30,12,469.5,470,469.5,469.5,52
20100501|2010-04-12 05:00,12,469.5,470.25,469.5,470,53
20100501|2010-04-12 05:30,12,469.5,470.25,469.25,469.5,28
20100501|2010-04-12 06:00,12,469.25,470,469.25,469.25,27
20100501|2010-04-12 06:30,12,469.5,470.25,469.25,470.25,108
20100501|2010-04-12 07:00,12,470,470.5,469.75,470.5,52
20100501|2010-04-12 09:30,12,471.25,474.5,468.75,469.5,7452
20100501|2010-04-12 10:00,12,469.5,469.75,466.25,467.5,2545
20100501|2010-04-12 10:30,12,467.25,469.5,466.75,467.75,1092
20100501|2010-04-12 11:00,12,467.5,470.5,467.5,469.75,1194
20100501|2010-04-12 11:30,12,469.75,471.75,468.5,470,1219
20100501|2010-04-12 12:00,12,470,470.5,467.5,468,985
20100501|2010-04-12 12:30,12,468,471.5,468,470.25,849
20100501|2010-04-12 13:00,12,470.25,470.5,466.75,467,1993
20100501|2010-04-12 18:00,13,467,467,464.25,464.25,298
20100501|2010-04-12 18:30,13,464.5,465,464.5,464.75,37
20100501|2010-04-12 19:00,13,464.5,464.5,463.75,463.75,46
20100501|2010-04-12 19:30,13,464,464.25,463.5,464,44
20100501|2010-04-12 20:00,13,463.5,464.25,463.5,463.5,12
20100501|2010-04-12 20:30,13,464,464.5,463.75,464.5,16
20100501|2010-04-12 21:00,13,464.75,465.25,464.75,465,30
20100501|2010-04-12 21:30,13,465,465.25,465,465.25,3
20100501|2010-04-12 22:00,13,465,465.5,465,465,16
20100501|2010-04-12 22:30,13,465.5,465.75,465,465,49
20100501|2010-04-12 23:00,13,465,465.75,465,465.25,18
20100501|2010-04-12 23:30,13,465.25,466,465.25,466,6
20100501|2010-04-13 00:00,13,465,465.25,465,465.25,2
20100501|2010-04-13 00:30,13,465,465.25,464.75,465.25,6
20100501|2010-04-13 01:00,13,464.75,465.5,464.75,465.25,10
20100501|2010-04-13 01:30,13,465.25,466.5,465.25,466.25,38
20100501|2010-04-13 02:00,13,466.25,466.5,466.25,466.5,55
20100501|2010-04-13 02:30,13,466.5,466.75,465.5,465.5,85
20100501|2010-04-13 03:00,13,465.5,466.25,465.5,466.25,50
20100501|2010-04-13 03:30,13,466,466,465.75,465.75,11
20100501|2010-04-13 04:00,13,465.75,466,465.5,466,39
20100501|2010-04-13 04:30,13,465.75,465.75,465.25,465.5,61
20100501|2010-04-13 05:00,13,465.25,465.75,465,465.75,40
20100501|2010-04-13 05:30,13,465.75,467.5,465.5,467.25,44
20100501|2010-04-13 06:00,13,467.5,469.25,467.5,468.75,88
20100501|2010-04-13 06:30,13,468.5,469,468,468.75,81
20100501|2010-04-13 07:00,13,468,468.75,466.75,468.5,121
20100501|2010-04-13 09:30,13,464.5,472.75,463.75,470.25,6436
20100501|2010-04-13 10:00,13,470.25,476.5,469.5,475.75,4161
20100501|2010-04-13 10:30,13,475.75,476.25,471,472.25,2645
20100501|2010-04-13 11:00,13,472.25,473.25,472,472.5,1068
20100501|2010-04-13 11:30,13,472.25,473.75,472,473.5,2068
20100501|2010-04-13 12:00,13,473.5,473.75,472,472.5,1335
20100501|2010-04-13 12:30,13,472.25,474,472,473.75,1002
20100501|2010-04-13 13:00,13,473.75,476.5,473.5,475.25,2913
20100501|2010-04-13 18:00,14,474.75,475,471,471.75,942
20100501|2010-04-13 18:30,14,471.75,472.5,471.75,472,114
20100501|2010-04-13 19:00,14,472,472.25,471.75,472,46
20100501|2010-04-13 19:30,14,472.25,472.25,472,472.25,11
20100501|2010-04-13 20:00,14,472.5,472.5,472.5,472.5,22
20100501|2010-04-13 20:30,14,472.25,472.5,472.25,472.25,5
20100501|2010-04-13 21:00,14,472.5,472.5,472,472.25,26
20100501|2010-04-13 21:30,14,472,472.25,472,472,27
20100501|2010-04-13 22:00,14,472.25,472.5,472,472.5,5
20100501|2010-04-13 22:30,14,472,472.25,472,472.25,4
20100501|2010-04-13 23:00,14,472.5,472.5,472,472,9
20100501|2010-04-13 23:30,14,472.25,472.25,472,472.25,8
20100501|2010-04-14 00:00,14,472.5,472.5,472.5,472.5,1
20100501|2010-04-14 00:30,14,472.25,472.25,472,472,68
20100501|2010-04-14 01:00,14,472,472.5,472,472.25,78
20100501|2010-04-14 01:30,14,472.5,473,472,473,87
20100501|2010-04-14 02:00,14,473,474.5,473,474.25,87
20100501|2010-04-14 02:30,14,474,474,473.25,474,9
20100501|2010-04-14 03:00,14,474,474.75,474,474.5,84
20100501|2010-04-14 03:30,14,474.5,475.75,474.5,475.75,95
20100501|2010-04-14 04:00,14,476,476,475,475.5,54
20100501|2010-04-14 04:30,14,475.5,475.75,475.5,475.5,10
20100501|2010-04-14 05:00,14,475.5,476.25,475.25,476.25,95
20100501|2010-04-14 05:30,14,476.25,477,476,476.25,134
20100501|2010-04-14 06:00,14,476,476.25,475.5,476,70
20100501|2010-04-14 06:30,14,476,476.25,475.25,476.25,136
20100501|2010-04-14 07:00,14,476,476.5,476,476.5,372
20100501|2010-04-14 09:30,14,476.25,477.5,472.25,473,6402
20100501|2010-04-14 10:00,14,473,473.75,470.5,473.25,3700
20100501|2010-04-14 10:30,14,473.25,474.25,472.5,473,1274
20100501|2010-04-14 11:00,14,472.75,476.5,472.5,474,2545
20100501|2010-04-14 11:30,14,474,477.5,473.75,476.25,2314
20100501|2010-04-14 12:00,14,476.5,482,476.25,480.75,6290
20100501|2010-04-14 12:30,14,480.75,481.75,477.25,477.5,2416
20100501|2010-04-14 13:00,14,477.75,478.25,473.5,474,2967
20100501|2010-04-14 18:00,15,474.25,474.25,473,474.25,112
20100501|2010-04-14 18:30,15,474,474,473.5,473.75,7
20100501|2010-04-14 19:00,15,474,474.5,473.75,474.5,22
20100501|2010-04-14 19:30,15,474.75,475,474.5,474.5,69
20100501|2010-04-14 20:00,15,475,475.5,473.25,474.5,76
20100501|2010-04-14 20:30,15,475,475,474.25,475,21
20100501|2010-04-14 21:00,15,474.5,475,474.5,475,37
20100501|2010-04-14 21:30,15,475.25,475.5,474.75,475.5,90
20100501|2010-04-14 22:00,15,475,475.5,474.5,474.5,69
20100501|2010-04-14 22:30,15,474.5,474.75,474.5,474.75,6
20100501|2010-04-14 23:00,15,474.75,474.75,474.75,474.75,2
20100501|2010-04-14 23:30,15,474.5,474.5,474.25,474.5,30
20100501|2010-04-15 00:00,15,474.5,474.5,474.5,474.5,1
20100501|2010-04-15 00:30,15,474.5,474.5,474,474,72
20100501|2010-04-15 01:00,15,474,474,474,474,2
20100501|2010-04-15 01:30,15,474,475.5,473.5,474.75,38
20100501|2010-04-15 02:00,15,474.75,475,474.5,475,22
20100501|2010-04-15 02:30,15,474.75,475.25,474.75,474.75,33
20100501|2010-04-15 03:00,15,475,475.5,474.75,475,52
20100501|2010-04-15 03:30,15,475.25,475.25,474.75,475.25,25
20100501|2010-04-15 04:00,15,475.5,475.5,474.25,474.25,61
20100501|2010-04-15 04:30,15,474.25,474.25,473.25,473.25,75
20100501|2010-04-15 05:00,15,473.5,473.5,473,473.5,56
20100501|2010-04-15 05:30,15,473.5,473.75,472.5,472.5,36
20100501|2010-04-15 06:00,15,472.5,473,472.5,472.75,37
20100501|2010-04-15 06:30,15,473.25,473.25,472.5,472.5,12
20100501|2010-04-15 07:00,15,472.75,473,472.5,473,17
20100501|2010-04-15 09:30,15,475,478.75,473.25,478.75,4070
20100501|2010-04-15 10:00,15,478.75,481.5,477.75,480.75,4196
20100501|2010-04-15 10:30,15,480.75,482.5,478.5,478.75,2840
20100501|2010-04-15 11:00,15,478.5,481,478.5,480.75,1228
20100501|2010-04-15 11:30,15,480.75,481.75,479.25,480.5,2016
20100501|2010-04-15 12:00,15,480.5,481.25,479.5,480.25,1168
20100501|2010-04-15 12:30,15,480,481.25,477.75,478.75,1320
20100501|2010-04-15 13:00,15,478.5,480.75,478.5,480,2084
20100501|2010-04-15 18:00,16,479.75,479.75,477.5,477.75,197
20100501|2010-04-15 18:30,16,477.5,479.5,477.5,479,86
20100501|2010-04-15 19:00,16,479,479.25,478,478,36
20100501|2010-04-15 19:30,16,478.25,478.25,477.5,478.25,39
20100501|2010-04-15 20:00,16,478.25,478.5,477.25,477.5,84
20100501|2010-04-15 20:30,16,477.75,478,477.25,477.5,20
20100501|2010-04-15 21:00,16,477.25,477.25,476.25,476.25,28
20100501|2010-04-15 21:30,16,476.5,477,476.5,476.75,26
20100501|2010-04-15 22:00,16,477,477,476.75,476.75,8
20100501|2010-04-15 22:30,16,477.5,477.5,477.5,477.5,2
20100501|2010-04-15 23:00,16,477,477,476.75,477,23
20100501|2010-04-15 23:30,16,477.25,478.75,477.25,478.25,36
20100501|2010-04-16 00:00,16,478.25,478.75,478.25,478.5,9
20100501|2010-04-16 00:30,16,478.5,479,478.5,479,3
20100501|2010-04-16 01:00,16,479.25,479.75,478.25,478.25,35
20100501|2010-04-16 01:30,16,478.75,479,478.5,479,14
20100501|2010-04-16 02:00,16,479,479.25,478.5,478.75,33
20100501|2010-04-16 02:30,16,479.5,479.75,479.25,479.25,7
20100501|2010-04-16 03:00,16,479.5,479.5,478.75,478.75,15
20100501|2010-04-16 03:30,16,479,480.25,479,479.5,115
20100501|2010-04-16 04:00,16,480,480.25,479.5,480,85
20100501|2010-04-16 04:30,16,480,480.5,479.5,479.75,76
20100501|2010-04-16 05:00,16,479.75,479.75,479,479.5,20
20100501|2010-04-16 05:30,16,479.5,480,479.5,479.75,66
20100501|2010-04-16 06:00,16,479.75,480.75,479.75,480.75,34
20100501|2010-04-16 06:30,16,480.25,481,480.25,481,153
20100501|2010-04-16 07:00,16,481,481.25,479.75,480,127
20100501|2010-04-16 09:30,16,479.25,484,477.5,478.5,4816
20100501|2010-04-16 10:00,16,478.25,482,478.25,481.5,1600
20100501|2010-04-16 10:30,16,481.5,485,481.5,481.75,2708
20100501|2010-04-16 11:00,16,481.75,483,481,483,683
20100501|2010-04-16 11:30,16,483,484,481.25,481.75,814
20100501|2010-04-16 12:00,16,481.75,484.5,481.75,483.75,631
20100501|2010-04-16 12:30,16,483.75,489.5,483.75,488.5,4336
20100501|2010-04-16 13:00,16,488.5,491.25,487.5,489.25,5258
20100501|2010-04-18 18:00,19,489,489,487,487.25,354
20100501|2010-04-18 18:30,19,487,487.75,487,487.25,71
20100501|2010-04-18 19:00,19,487.5,487.75,487,487,65
20100501|2010-04-18 19:30,19,487,487,487,487,4
20100501|2010-04-18 20:00,19,487,487,486,486.75,93
20100501|2010-04-18 20:30,19,486.25,486.75,486,486,61
20100501|2010-04-18 21:00,19,485.75,486.5,485.25,485.5,37
20100501|2010-04-18 21:30,19,485.75,486.25,485,486.25,56
20100501|2010-04-18 22:00,19,485.75,486,485,485,44
20100501|2010-04-18 22:30,19,485.5,485.5,485,485.5,63
20100501|2010-04-18 23:00,19,485.25,485.25,484.5,484.75,52
20100501|2010-04-18 23:30,19,484.75,485,484.75,485,17
20100501|2010-04-19 00:00,19,485,485,485,485,3
20100501|2010-04-19 00:30,19,484.5,484.75,484,484.75,69
20100501|2010-04-19 01:00,19,484.5,484.75,484.25,484.75,37
20100501|2010-04-19 01:30,19,484.25,484.75,484,484.5,100
20100501|2010-04-19 02:00,19,484.5,484.75,482.5,483.5,188
20100501|2010-04-19 02:30,19,483.5,484.75,483.5,484.5,177
20100501|2010-04-19 03:00,19,484.5,485,484.5,484.5,24
20100501|2010-04-19 03:30,19,484.5,485.25,484.25,485.25,65
20100501|2010-04-19 04:00,19,485,486.5,485,486.25,120
20100501|2010-04-19 04:30,19,486.5,487.75,486.5,487.75,146
20100501|2010-04-19 05:00,19,487.25,487.75,486.25,487,73
20100501|2010-04-19 05:30,19,486.75,488,486.25,487,182
20100501|2010-04-19 06:00,19,487,488,487,487.5,147
20100501|2010-04-19 06:30,19,487.5,488,487.25,487.75,63
20100501|2010-04-19 07:00,19,488,488,487,487.5,43
20100501|2010-04-19 09:30,19,485.5,489,477.5,479.5,6204
20100501|2010-04-19 10:00,19,479.25,479.75,476.25,476.75,2088
20100501|2010-04-19 10:30,19,477,480,476.5,477.75,1157
20100501|2010-04-19 11:00,19,477.5,477.75,471.75,473.5,2745
20100501|2010-04-19 11:30,19,473.5,474.5,472.75,473.75,523
20100501|2010-04-19 12:00,19,473.5,474.75,472.75,474.75,514
20100501|2010-04-19 12:30,19,475,475,469,470,1727
20100501|2010-04-19 13:00,19,469.75,471,466.75,467,2668
20100501|2010-04-19 18:00,20,469.5,471,468.5,470,368
20100501|2010-04-19 18:30,20,470.25,470.75,469.75,470,33
20100501|2010-04-19 19:00,20,470.25,470.25,470,470,7
20100501|2010-04-19 19:30,20,470.25,470.25,470,470,7
20100501|2010-04-19 20:00,20,470.5,471,470.5,470.75,16
20100501|2010-04-19 20:30,20,471,471.75,471,471.25,41
20100501|2010-04-19 21:00,20,471.75,472.5,471.75,472.25,85
20100501|2010-04-19 21:30,20,472.5,473,472.5,473,38
20100501|2010-04-19 22:00,20,472.75,472.75,472.25,472.25,25
20100501|2010-04-19 22:30,20,472.25,472.5,472.25,472.25,15
20100501|2010-04-19 23:00,20,472.25,472.75,472,472.75,28
20100501|2010-04-19 23:30,20,472.5,472.75,472.5,472.75,9
20100501|2010-04-20 00:00,20,472.75,472.75,471.75,472.5,54
20100501|2010-04-20 00:30,20,472.5,474,472.25,473.25,173
20100501|2010-04-20 01:00,20,473.25,474.25,472.5,473.25,129
20100501|2010-04-20 01:30,20,473.5,473.5,472.75,472.75,32
20100501|2010-04-20 02:00,20,472.75,473.5,472.75,473.5,53
20100501|2010-04-20 02:30,20,473.5,474.5,473.5,474,91
20100501|2010-04-20 03:00,20,474,474,473.5,474,20
20100501|2010-04-20 03:30,20,474.25,474.5,474,474.5,26
20100501|2010-04-20 04:00,20,474.5,474.5,473.75,474.5,27
20100501|2010-04-20 04:30,20,474.25,475.5,474.25,475.5,90
20100501|2010-04-20 05:00,20,474.5,475.25,474.5,475.25,28
20100501|2010-04-20 05:30,20,475,475,474.75,474.75,16
20100501|2010-04-20 06:00,20,474.75,475.25,474.5,475,170
20100501|2010-04-20 06:30,20,474.75,475.25,474.5,475.25,119
20100501|2010-04-20 07:00,20,474.75,476.5,474.25,474.75,112
20100501|2010-04-20 09:30,20,475,481.5,473.25,480.25,4521
20100501|2010-04-20 10:00,20,480.25,485,480,483,2712
20100501|2010-04-20 10:30,20,483,485.5,482.75,484.5,1537
20100501|2010-04-20 11:00,20,484.75,486.25,483.5,484.25,2104
20100501|2010-04-20 11:30,20,484.25,486,482.75,485.75,926
20100501|2010-04-20 12:00,20,485.5,485.75,483.5,484.75,635
20100501|2010-04-20 12:30,20,484.75,485.5,482.75,485,1238
20100501|2010-04-20 13:00,20,484.75,487.25,483.75,486.5,2158
20100501|2010-04-20 18:00,21,486.5,487.25,486,486.5,65
20100501|2010-04-20 18:30,21,486.25,486.5,486.25,486.5,9
20100501|2010-04-20 19:00,21,486.5,486.5,486.5,486.5,1
20100501|2010-04-20 19:30,21,486.5,486.75,486.25,486.75,7
20100501|2010-04-20 20:00,21,486.5,486.5,485.5,485.5,33
20100501|2010-04-20 20:30,21,485.25,485.25,484.5,485.25,14
20100501|2010-04-20 21:00,21,485.25,485.25,485.25,485.25,2
20100501|2010-04-20 21:30,21,485.5,485.75,485.25,485.25,22
20100501|2010-04-20 22:00,21,485.25,485.5,485.25,485.5,12
20100501|2010-04-20 22:30,21,485.75,485.75,485.5,485.5,4
20100501|2010-04-20 23:00,21,485.75,486,485.75,486,3
20100501|2010-04-20 23:30,21,485.75,485.75,485.75,485.75,1
20100501|2010-04-21 00:00,21,486,486,485.75,486,5
20100501|2010-04-21 00:30,21,485.25,485.25,485.25,485.25,1
20100501|2010-04-21 01:00,21,485.25,485.25,485.25,485.25,1
20100501|2010-04-21 01:30,21,485,485.5,484.75,485.5,8
20100501|2010-04-21 02:00,21,485,485.75,485,485.75,3
20100501|2010-04-21 02:30,21,485.5,485.75,485.5,485.5,5
20100501|2010-04-21 03:00,21,485.25,486.5,485.25,486.25,59
20100501|2010-04-21 03:30,21,486.5,487,486.25,486.5,141
20100501|2010-04-21 04:00,21,486.75,487,486.5,487,8
20100501|2010-04-21 04:30,21,486.75,488,486.75,488,86
20100501|2010-04-21 05:00,21,488,488,487.5,487.5,62
20100501|2010-04-21 05:30,21,487.5,487.75,487.5,487.5,46
20100501|2010-04-21 06:00,21,487.75,487.75,487.25,487.5,26
20100501|2010-04-21 06:30,21,487.25,487.25,486.25,487,74
20100501|2010-04-21 07:00,21,486.5,486.75,486.25,486.5,122
20100501|2010-04-21 09:30,21,486,487.5,481.75,484,2499
20100501|2010-04-21 10:00,21,484.25,488.75,483.25,484.75,991
20100501|2010-04-21 10:30,21,484.5,487.5,484,486.25,296
20100501|2010-04-21 11:00,21,486.25,490,486.25,489.5,716
20100501|2010-04-21 11:30,21,489.25,490,487,487.75,347
20100501|2010-04-21 12:00,21,488,488.25,484.75,485.5,435
20100501|2010-04-21 12:30,21,485.25,486.75,483.5,485.75,949
20100501|2010-04-21 13:00,21,485.75,488.25,485.5,486.75,684
20100501|2010-04-21 18:00,22,486.5,487.25,485,487.25,64
20100501|2010-04-21 18:30,22,487,487,487,487,11
20100501|2010-04-21 19:00,22,487,487.5,487,487,29
20100501|2010-04-21 19:30,22,487,487,486.5,486.75,19
20100501|2010-04-21 20:00,22,486.5,486.5,484.75,484.75,79
20100501|2010-04-21 20:30,22,484.75,485.25,484.5,485.25,29
20100501|2010-04-21 21:00,22,485,485,485,485,3
20100501|2010-04-21 21:30,22,484.75,484.75,484.75,484.75,1
20100501|2010-04-21 22:00,22,484.75,484.75,484.75,484.75,1
20100501|2010-04-21 22:30,22,485.25,486,485.25,485.75,20
20100501|2010-04-21 23:00,22,485.75,486,485,485,7
20100501|2010-04-22 01:00,22,484.75,484.75,484,484,14
20100501|2010-04-22 01:30,22,484,484,483.5,483.75,40
20100501|2010-04-22 02:00,22,483.5,483.75,482,482.5,37
20100501|2010-04-22 02:30,22,482.75,482.75,481.5,481.5,50
20100501|2010-04-22 03:00,22,482.5,483.25,482.25,483.25,12
20100501|2010-04-22 03:30,22,483.5,485,483.5,484.5,13
20100501|2010-04-22 04:00,22,485.5,485.5,484.5,485,16
20100501|2010-04-22 04:30,22,484,484,483.25,483.25,17
20100501|2010-04-22 05:00,22,484,484,483.5,483.75,9
20100501|2010-04-22 05:30,22,483.75,486,483.75,484.75,52
20100501|2010-04-22 06:00,22,484.75,485.25,484.75,485,14
20100501|2010-04-22 06:30,22,485,485.5,485,485.25,7
20100501|2010-04-22 07:00,22,485.75,486.5,485.75,486.5,49
20100501|2010-04-22 09:30,22,484,486.5,480.75,482.5,1242
20100501|2010-04-22 10:00,22,482,487,482,486.25,791
20100501|2010-04-22 10:30,22,486.5,497,486.5,496,3551
20100501|2010-04-22 11:00,22,496,496.25,494.5,495.25,649
20100501|2010-04-22 11:30,22,495.25,496,494,495.5,415
20100501|2010-04-22 12:00,22,495.5,495.75,493,493.75,420
20100501|2010-04-22 12:30,22,493.75,498.5,493.75,497.5,996
20100501|2010-04-22 13:00,22,497.75,499.5,496.75,498.75,1705
20100501|2010-04-22 18:00,23,498,498,494.5,494.5,150
20100501|2010-04-22 18:30,23,495.5,495.5,494.25,495,4
20100501|2010-04-22 19:00,23,495,495,495,495,7
20100501|2010-04-22 19:30,23,495.25,495.75,495.25,495.5,9
20100501|2010-04-22 20:00,23,495.75,496,495.75,496,23
20100501|2010-04-22 20:30,23,496,496,495.5,495.5,7
20100501|2010-04-22 21:00,23,496,496.25,496,496.25,26
20100501|2010-04-22 22:00,23,496.25,496.5,495.5,496.5,57
20100501|2010-04-22 23:00,23,496.5,496.75,496.5,496.75,27
20100501|2010-04-22 23:30,23,496,497.25,495.75,497.25,11
20100501|2010-04-23 00:00,23,497.25,497.25,496.25,496.25,4
20100501|2010-04-23 00:30,23,496,496,494.25,494.25,10
20100501|2010-04-23 01:00,23,494.25,494.5,494,494,62
20100501|2010-04-23 01:30,23,494,494.25,494,494.25,6
20100501|2010-04-23 02:00,23,494.25,495.75,494.25,495.75,49
20100501|2010-04-23 02:30,23,497,497.25,497,497.25,27
20100501|2010-04-23 03:00,23,497.5,498.25,496.75,498.25,57
20100501|2010-04-23 03:30,23,498.25,498.75,498,498.75,38
20100501|2010-04-23 04:00,23,498.75,499,498.5,499,33
20100501|2010-04-23 04:30,23,498.75,499.25,498.5,498.5,31
20100501|2010-04-23 05:00,23,498.75,498.75,498.75,498.75,1
20100501|2010-04-23 05:30,23,499,499,498.25,498.25,20
20100501|2010-04-23 06:00,23,498.75,498.75,498.25,498.25,31
20100501|2010-04-23 06:30,23,498.25,498.75,498,498,35
20100501|2010-04-23 07:00,23,497.75,498,497.25,497.25,38
20100501|2010-04-23 09:30,23,496.75,498.75,496.25,497,2011
20100501|2010-04-23 10:00,23,496.75,498.25,496.25,497,730
20100501|2010-04-23 10:30,23,497,497.5,492.25,492.25,1407
20100501|2010-04-23 11:00,23,492.25,493,489.75,492.75,809
20100501|2010-04-23 11:30,23,493,495.25,493,494.25,400
20100501|2010-04-23 12:00,23,494.25,495.5,493.25,494.25,514
20100501|2010-04-23 12:30,23,494.25,495,492.25,494.25,446
20100501|2010-04-23 13:00,23,494.25,495.25,491.5,491.5,1760
20100501|2010-04-25 18:00,26,492.5,493.75,491,493,58
20100501|2010-04-25 18:30,26,493,493,493,493,5
20100501|2010-04-25 19:00,26,493.5,495.25,493.5,495.25,27
20100501|2010-04-25 19:30,26,495.25,497,495.25,495.5,42
20100501|2010-04-25 20:00,26,495.5,495.5,495.5,495.5,1
20100501|2010-04-25 20:30,26,495.75,496.75,495.5,496.75,11
20100501|2010-04-25 21:00,26,497.5,497.5,497.25,497.25,2
20100501|2010-04-25 21:30,26,497,497,497,497,2
20100501|2010-04-25 22:00,26,497.5,501.75,497.25,500,176
20100501|2010-04-25 22:30,26,500.5,500.5,499.75,499.75,26
20100501|2010-04-25 23:00,26,499.75,500,499.75,499.75,6
20100501|2010-04-25 23:30,26,500,500,499.5,499.5,5
20100501|2010-04-26 00:00,26,499,500.25,498.75,500.25,6
20100501|2010-04-26 00:30,26,500.25,500.25,499.75,499.75,33
20100501|2010-04-26 01:00,26,499.5,500,498.75,499.25,12
20100501|2010-04-26 01:30,26,499.25,499.25,498.75,499.25,18
20100501|2010-04-26 02:00,26,499.25,499.25,498.75,498.75,10
20100501|2010-04-26 02:30,26,498.75,499.75,498.75,499.75,16
20100501|2010-04-26 03:00,26,498.5,499.5,498.5,499.5,9
20100501|2010-04-26 03:30,26,498.75,500,498.75,499.25,11
20100501|2010-04-26 04:00,26,500,500.25,499.75,500,127
20100501|2010-04-26 04:30,26,500.25,500.25,500.25,500.25,14
20100501|2010-04-26 05:00,26,500.25,500.75,500,500.75,29
20100501|2010-04-26 05:30,26,500.5,501,500.5,500.75,41
20100501|2010-04-26 06:00,26,500,500.5,500,500.25,6
20100501|2010-04-26 06:30,26,500.5,500.5,500,500.5,20
20100501|2010-04-26 07:00,26,500.5,500.75,500.5,500.75,16
20100501|2010-04-26 09:30,26,500,502.5,495,497.5,1788
20100501|2010-04-26 10:00,26,498,498.5,492.5,493.25,526
20100501|2010-04-26 10:30,26,493.75,493.75,485.25,486.25,949
20100501|2010-04-26 11:00,26,486,486.75,449,479,1751
20100501|2010-04-26 11:30,26,479.75,480,476.75,477,469
20100501|2010-04-26 12:00,26,477.25,480.5,475.25,478,358
20100501|2010-04-26 12:30,26,478.25,479.75,476,476.75,278
20100501|2010-04-26 13:00,26,476.25,478,473.25,476.25,757
20100501|2010-04-26 18:00,27,476.75,479,476.5,477.5,106
20100501|2010-04-26 18:30,27,477,477.5,476.25,476.25,61
20100501|2010-04-26 19:00,27,476.5,476.5,476,476,6
20100501|2010-04-26 19:30,27,476.75,477.5,476.5,476.5,45
20100501|2010-04-26 20:00,27,476.25,477.25,476,477,32
20100501|2010-04-26 20:30,27,477,478,477,477.75,27
20100501|2010-04-26 21:00,27,477.75,477.75,477.75,477.75,11
20100501|2010-04-26 21:30,27,478.25,478.25,478,478,3
20100501|2010-04-26 22:00,27,477.75,477.75,477.75,477.75,10
20100501|2010-04-26 22:30,27,477.75,478,477.75,477.75,4
20100501|2010-04-26 23:00,27,478.25,478.25,477.75,478.25,9
20100501|2010-04-27 00:00,27,478.25,478.75,478.25,478.75,3
20100501|2010-04-27 00:30,27,478,478,478,478,1
20100501|2010-04-27 01:30,27,479,480,479,479.25,29
20100501|2010-04-27 02:00,27,479.5,479.75,479.5,479.75,77
20100501|2010-04-27 02:30,27,479.75,479.75,479.5,479.5,6
20100501|2010-04-27 03:00,27,479.5,479.5,479.5,479.5,13
20100501|2010-04-27 03:30,27,479.5,480,479.5,480,56
20100501|2010-04-27 04:00,27,480,480.75,479.5,480.5,32
20100501|2010-04-27 04:30,27,480.75,480.75,479.75,480.25,19
20100501|2010-04-27 05:00,27,479.5,480,478,478,16
20100501|2010-04-27 05:30,27,477.75,477.75,476.75,476.75,16
20100501|2010-04-27 06:00,27,476.75,476.75,475,475.75,103
20100501|2010-04-27 06:30,27,475.75,476.25,475.5,475.5,33
20100501|2010-04-27 07:00,27,475.25,475.5,474.25,475,25
20100501|2010-04-27 09:30,27,475.5,481.25,475.5,479,913
20100501|2010-04-27 10:00,27,478.5,480.75,477.25,477.25,426
20100501|2010-04-27 10:30,27,477,477,471.25,472.75,543
20100501|2010-04-27 11:00,27,473.75,476,473.75,475.5,114
20100501|2010-04-27 11:30,27,475.75,479,475.75,479,204
20100501|2010-04-27 12:00,27,478.5,478.5,475.5,475.75,182
20100501|2010-04-27 12:30,27,475.75,478.5,475.25,476.75,74
20100501|2010-04-27 13:00,27,476.25,479.25,474.5,477.5,324
20100501|2010-04-27 18:00,28,477,477,475.25,476,23
20100501|2010-04-27 18:30,28,477.25,477.75,477.25,477.75,10
20100501|2010-04-27 19:00,28,478,478,476.75,476.75,7
20100501|2010-04-27 19:30,28,476.25,476.25,476.25,476.25,1
20100501|2010-04-27 20:00,28,476.25,476.5,476,476,47
20100501|2010-04-27 20:30,28,476.5,476.5,476,476,3
20100501|2010-04-27 21:00,28,477,478,477,478,6
20100501|2010-04-27 21:30,28,478,478,478,478,7
20100501|2010-04-27 22:00,28,477.75,478,477.75,478,9
20100501|2010-04-27 22:30,28,478,478,478,478,12
20100501|2010-04-27 23:00,28,478,478.5,478,478.5,2
20100501|2010-04-27 23:30,28,478.25,478.25,478.25,478.25,2
20100501|2010-04-28 00:00,28,478.25,478.25,478.25,478.25,3
20100501|2010-04-28 01:00,28,478,478,478,478,8
20100501|2010-04-28 01:30,28,478,478,476.75,476.75,4
20100501|2010-04-28 02:00,28,476.5,476.5,476.5,476.5,4
20100501|2010-04-28 02:30,28,477.25,477.25,477.25,477.25,1
20100501|2010-04-28 03:00,28,477.25,477.25,477.25,477.25,3
20100501|2010-04-28 03:30,28,476.25,476.25,475.75,475.75,2
20100501|2010-04-28 04:00,28,475.75,476,475.75,476,6
20100501|2010-04-28 04:30,28,476.25,477,476.25,477,10
20100501|2010-04-28 05:30,28,476.75,476.75,476.5,476.75,5
20100501|2010-04-28 06:30,28,477.75,478.5,477.75,478.5,8
20100501|2010-04-28 07:00,28,479,480,478.75,480,53
20100501|2010-04-28 09:30,28,481,484,476.25,481.5,862
20100501|2010-04-28 10:00,28,482,483.25,478.5,478.5,316
20100501|2010-04-28 10:30,28,479,480.5,474.75,474.75,380
20100501|2010-04-28 11:00,28,474.75,477.75,474.25,477.75,227
20100501|2010-04-28 11:30,28,477.75,478.25,475.75,475.75,37
20100501|2010-04-28 12:00,28,476,477.25,473.5,474,124
20100501|2010-04-28 12:30,28,474.25,475,470.75,474.5,177
20100501|2010-04-28 13:00,28,474.75,477,472.75,475.75,518
20100501|2010-04-28 18:00,29,477,477.75,477,477.75,4
20100501|2010-04-28 22:00,29,477.5,477.5,477.5,477.5,1
20100501|2010-04-28 23:00,29,478.5,479,478,478.25,18
20100501|2010-04-29 00:30,29,478,478,478,478,15
20100501|2010-04-29 01:00,29,477.75,477.75,477.75,477.75,21
20100501|2010-04-29 01:30,29,477.75,478.25,477.75,477.75,16
20100501|2010-04-29 02:00,29,478,478.75,478,478.5,41
20100501|2010-04-29 02:30,29,478.75,478.75,478.75,478.75,1
20100501|2010-04-29 03:00,29,479,479.25,479,479.25,6
20100501|2010-04-29 03:30,29,479,481,479,479,24
20100501|2010-04-29 04:00,29,480,480.25,480,480.25,3
20100501|2010-04-29 05:00,29,480.5,480.5,480.5,480.5,25
20100501|2010-04-29 05:30,29,479.25,479.25,479,479,31
20100501|2010-04-29 06:30,29,479.25,479.25,478.75,478.75,16
20100501|2010-04-29 07:00,29,478.75,479.5,478.75,479.5,18
20100501|2010-04-29 09:30,29,481,492.5,481,490.75,912
20100501|2010-04-29 10:00,29,490.75,495.25,489.5,491.5,486
20100501|2010-04-29 10:30,29,491.5,493.25,489.5,492.25,174
20100501|2010-04-29 11:00,29,492.5,494,491.75,492.75,123
20100501|2010-04-29 11:30,29,492.5,493.25,491.75,491.75,65
20100501|2010-04-29 12:00,29,491.75,493,491,492,93
20100501|2010-04-29 12:30,29,491.75,491.75,485.25,486.5,289
20100501|2010-04-29 13:00,29,486.25,486.25,483.5,484,115
20100501|2010-04-29 18:00,30,484,485,484,485,12
20100501|2010-04-29 18:30,30,484,484,484,484,3
20100501|2010-04-29 20:00,30,484.5,484.5,484.5,484.5,1
20100501|2010-04-29 20:30,30,485,485,485,485,4
20100501|2010-04-29 21:30,30,485.75,485.75,485.75,485.75,2
20100501|2010-04-29 22:30,30,485.25,485.25,485.25,485.25,1
20100501|2010-04-29 23:30,30,486.5,486.5,486.5,486.5,3
20100501|2010-04-30 00:00,30,486.5,486.5,486.5,486.5,1
20100501|2010-04-30 00:30,30,486.5,486.5,486.5,486.5,1
20100501|2010-04-30 01:30,30,485.5,485.5,485.25,485.25,3
20100501|2010-04-30 02:00,30,485.5,486.25,485.5,486.25,3
20100501|2010-04-30 02:30,30,486.5,486.5,486.5,486.5,3
20100501|2010-04-30 03:00,30,486.5,486.5,486,486,20
20100501|2010-04-30 03:30,30,486,487.75,486,487,11
20100501|2010-04-30 04:00,30,486.75,487.75,486.5,487.75,40
20100501|2010-04-30 04:30,30,487.25,487.25,487.25,487.25,53
20100501|2010-04-30 05:00,30,487,487.25,487,487.25,25
20100501|2010-04-30 05:30,30,487.25,487.25,486.75,486.75,17
20100501|2010-04-30 06:00,30,487,487,486.75,486.75,21
20100501|2010-04-30 07:00,30,486.5,486.5,486.5,486.5,10
20100501|2010-04-30 09:30,30,486.5,490.25,482.25,485.25,286
20100501|2010-04-30 10:00,30,483.75,486.75,482,486.5,184
20100501|2010-04-30 10:30,30,486.5,490,486.5,490,31
20100501|2010-04-30 11:00,30,490.25,492,487.5,488.25,20
20100501|2010-04-30 11:30,30,487.5,490,487,487,43
20100501|2010-04-30 12:00,30,487.25,489.5,487.25,489.5,17
20100501|2010-04-30 12:30,30,490.5,491.5,489.75,491.25,8
20100501|2010-04-30 13:00,30,491.25,493.75,489,493.75,51
20100501|2010-05-02 18:30,3,493.5,494.75,493.25,494.75,46
20100501|2010-05-02 19:00,3,494.5,494.75,494,494,23
20100501|2010-05-02 19:30,3,494,494,494,494,2
20100501|2010-05-02 20:00,3,492,492,492,492,10
20100501|2010-05-03 05:00,3,493.5,493.5,493.5,493.5,1
20100501|2010-05-03 07:00,3,493.5,493.5,493.5,493.5,2
20100501|2010-05-03 09:30,3,495,495,485.25,485.25,42
20100501|2010-05-03 10:00,3,483.25,483.25,481.25,481.5,39
20100501|2010-05-03 10:30,3,482.5,484.25,481.5,482.25,17
20100501|2010-05-03 11:00,3,481,482.75,480.5,482.75,17
20100501|2010-05-03 11:30,3,483,483,482.25,482.25,10
20100501|2010-05-03 12:00,3,482,482.5,481.25,482.5,6
20100501|2010-05-03 12:30,3,483.5,484.75,483.25,484.75,3
20100501|2010-05-03 13:00,3,486.75,490.75,486.75,490,9
20100501|2010-05-03 20:30,4,489,489,489,489,2
20100501|2010-05-04 01:00,4,489.75,490.25,489.75,490.25,16
20100501|2010-05-04 09:30,4,485,485.5,483,485.5,36
20100501|2010-05-04 10:00,4,486.75,489.25,486.75,488.5,4
20100501|2010-05-04 10:30,4,488.5,491.25,488.5,489,9
20100501|2010-05-04 11:00,4,491,493.5,491,493.5,4
20100501|2010-05-04 11:30,4,493.25,493.25,493.25,493.25,1
20100501|2010-05-04 12:00,4,496,496,495,495,4
20100501|2010-05-04 12:30,4,495,495,493.25,495,20
20100501|2010-05-04 13:00,4,500.5,500.5,500.5,500.5,10
20100501|2010-05-04 18:30,5,500.5,500.5,500.5,500.5,7
20100501|2010-05-05 00:00,5,497.75,497.75,497.75,497.75,1
20100501|2010-05-05 06:30,5,495,495,495,495,15
20100501|2010-05-05 09:30,5,493,496.5,493,496.5,6
20100501|2010-05-05 10:00,5,495.25,498.5,495,497.5,9
20100501|2010-05-05 10:30,5,499,500,499,500,3
20100501|2010-05-05 11:00,5,499.5,499.5,499.5,499.5,1
20100501|2010-05-05 11:30,5,496,496,496,496,2
20100501|2010-05-05 12:00,5,499.5,499.75,499.5,499.75,2
20100501|2010-05-05 13:00,5,501.5,501.5,499.75,500.75,9
20100501|2010-05-05 23:30,6,500,500,500,500,1
20100501|2010-05-06 09:30,6,499.75,499.75,490,490,44
20100501|2010-05-06 10:00,6,490.5,491,490.5,491,40
20100501|2010-05-06 10:30,6,496.5,496.5,496.5,496.5,2
20100501|2010-05-06 11:00,6,501.5,502,501.5,502,2
20100501|2010-05-06 11:30,6,500.5,500.5,500.5,500.5,5
20100501|2010-05-06 12:30,6,493,493,493,493,55
20100501|2010-05-06 13:00,6,492,496.75,491,496.75,51
20100501|2010-05-06 19:00,7,492.5,492.5,490,490,5
20100501|2010-05-06 20:30,7,491.5,491.5,491.5,491.5,20
20100501|2010-05-06 21:30,7,492.5,492.5,492.5,492.5,11
20100501|2010-05-06 22:30,7,495,495,495,495,7
20100501|2010-05-06 23:00,7,495,495,495,495,11
20100501|2010-05-06 23:30,7,495,495,495,495,11
20100501|2010-05-07 00:00,7,495,495,495,495,41
20100501|2010-05-07 00:30,7,495,495,495,495,20
20100501|2010-05-07 01:00,7,494.75,495,494.75,494.75,36
20100501|2010-05-07 03:00,7,493.75,493.75,493.75,493.75,3
20100501|2010-05-07 09:30,7,494.25,497.75,494.25,497.5,39
20100501|2010-05-07 10:00,7,497.5,498.25,494.5,494.5,79
20100501|2010-05-07 10:30,7,494.75,496.75,494.5,495,58
20100501|2010-05-07 11:00,7,494.75,496.25,494.75,495.25,65
20100501|2010-05-07 11:30,7,495.5,496.75,494.75,495.75,59
20100501|2010-05-07 12:00,7,495.75,500.75,495.5,500.75,59
20100501|2010-05-07 12:30,7,502.5,506.25,502.5,505,33
20100501|2010-05-07 13:00,7,504.5,504.75,501.25,501.25,71
20100501|2010-05-09 20:30,10,498,498,498,498,1
20100501|2010-05-10 07:00,10,502.5,502.5,502.5,502.5,1
20100501|2010-05-10 09:30,10,502.5,502.5,493.75,493.75,7
20100501|2010-05-10 10:00,10,490,490,486,486,4
20100501|2010-05-10 10:30,10,487,487,487,487,1
20100501|2010-05-10 11:00,10,486,486.5,485,486.5,10
20100501|2010-05-10 11:30,10,486.5,486.5,486.5,486.5,1
20100501|2010-05-10 12:00,10,485.5,485.5,485.5,485.5,1
20100501|2010-05-10 12:30,10,485.75,485.75,485.75,485.75,1
20100501|2010-05-10 13:00,10,484.75,485.25,482.5,482.5,26
20100501|2010-05-10 19:00,11,482.25,482.25,482.25,482.25,10
20100501|2010-05-11 02:00,11,481.25,481.25,481,481,2
20100501|2010-05-11 03:00,11,482.25,482.25,482.25,482.25,1
20100501|2010-05-11 03:30,11,482,482,482,482,1
20100501|2010-05-11 06:00,11,481,481,481,481,1
20100501|2010-05-11 09:30,11,485,485,485,485,8
20100501|2010-05-11 11:00,11,487,487,487,487,1
20100501|2010-05-11 12:00,11,482,482,482,482,2
20100501|2010-05-11 12:30,11,484,484.5,484,484.5,5
20100501|2010-05-11 13:00,11,486.25,487.25,486,486,4
20100501|2010-05-11 22:00,12,485,485,485,485,1
20100501|2010-05-12 09:30,12,496,496,496,496,2
20100501|2010-05-12 10:00,12,494.25,494.25,494.25,494.25,1
20100501|2010-05-12 10:30,12,490,490,488,488,35
20100501|2010-05-12 11:00,12,485.75,485.75,483,483,10
20100501|2010-05-12 11:30,12,483,483,483,483,8
20100501|2010-05-12 12:00,12,483,483,482.25,482.5,17
20100501|2010-05-12 13:00,12,484.75,485,482,482,16
20100501|2010-05-13 09:30,13,479.25,479.25,474,477,19
20100501|2010-05-13 10:00,13,476,476,476,476,1
20100501|2010-05-13 11:30,13,475.5,475.5,475.5,475.5,4
20100501|2010-05-13 12:30,13,475,475,472,472,3
20100501|2010-05-14 09:30,14,465.5,465.5,465,465,5
20100501|2010-05-14 11:00,14,465.5,465.5,465.25,465.25,2
20100501|2010-05-14 11:30,14,463,463,463,463,4
20100701|2009-10-28 07:00,28,534.5,534.5,534.5,534.5,7
20100701|2009-10-28 09:30,28,535,545,535,545,168
20100701|2009-10-28 10:00,28,545.25,550,545.25,547,53
20100701|2009-10-28 10:30,28,548,548.5,544.25,545.75,43
20100701|2009-10-28 11:00,28,544.25,544.5,537.75,538,29
20100701|2009-10-28 11:30,28,539,539.5,537,537.5,81
20100701|2009-10-28 12:00,28,538.75,541.5,538.5,539.25,112
20100701|2009-10-28 12:30,28,539.25,540,537,538,83
20100701|2009-10-28 13:00,28,538.25,539.5,535.25,536.25,88
20100701|2009-10-28 18:00,29,537.25,538.75,537.25,538.75,13
20100701|2009-10-28 20:30,29,538.25,538.25,538.25,538.25,1
20100701|2009-10-29 03:00,29,540,540,540,540,9
20100701|2009-10-29 03:30,29,540,540,540,540,1
20100701|2009-10-29 04:00,29,540.25,540.25,540.25,540.25,1
20100701|2009-10-29 05:30,29,540.25,540.25,540.25,540.25,12
20100701|2009-10-29 06:30,29,540,540,540,540,4
20100701|2009-10-29 07:00,29,540,540.25,540,540,13
20100701|2009-10-29 09:30,29,545.25,549.75,543.5,549.75,395
20100701|2009-10-29 10:00,29,549,550.75,547.75,550,176
20100701|2009-10-29 10:30,29,550,551.25,548.25,550,101
20100701|2009-10-29 11:00,29,549.25,552.25,547.5,552.25,95
20100701|2009-10-29 11:30,29,551.75,553,550,550.25,71
20100701|2009-10-29 12:00,29,549.5,552.5,548.75,552.5,41
20100701|2009-10-29 12:30,29,552.75,552.75,550.25,551.5,62
20100701|2009-10-29 13:00,29,550.5,551.75,545.25,546.75,125
20100701|2009-10-29 20:30,30,547.25,547.25,547.25,547.25,5
20100701|2009-10-29 21:30,30,546.5,546.5,546.5,546.5,1
20100701|2009-10-30 00:00,30,545,545.5,545,545.5,49
20100701|2009-10-30 00:30,30,546.5,547,546.5,547,51
20100701|2009-10-30 01:00,30,548,548.5,548,548.5,41
20100701|2009-10-30 01:30,30,548.5,548.5,548.25,548.5,17
20100701|2009-10-30 02:00,30,549,549.5,548.25,548.5,42
20100701|2009-10-30 04:00,30,548.75,548.75,548.75,548.75,1
20100701|2009-10-30 05:00,30,549.75,549.75,549.75,549.75,2
20100701|2009-10-30 06:00,30,548.25,548.25,548.25,548.25,10
20100701|2009-10-30 06:30,30,547.75,547.75,547.75,547.75,2
20100701|2009-10-30 09:30,30,541,543.5,537.25,541.25,56
20100701|2009-10-30 10:00,30,542,542.5,540.5,540.5,36
20100701|2009-10-30 10:30,30,540.75,540.75,537.25,537.25,27
20100701|2009-10-30 11:00,30,538.75,541.25,538,538.5,25
20100701|2009-10-30 11:30,30,538.25,539.75,535,535.75,175
20100701|2009-10-30 12:00,30,536.25,537.75,533,537.75,48
20100701|2009-10-30 12:30,30,537,539.25,534.75,538.75,36
20100701|2009-10-30 13:00,30,539,539.5,531.5,537.25,70
20100701|2009-11-01 18:00,2,531,532.25,531,531,17
20100701|2009-11-01 18:30,2,533.25,533.25,533.25,533.25,10
20100701|2009-11-01 19:00,2,532,532.75,532,532.5,12
20100701|2009-11-01 20:00,2,533.75,533.75,533.75,533.75,1
20100701|2009-11-01 20:30,2,535.5,535.5,535.5,535.5,1
20100701|2009-11-01 21:30,2,536.25,536.25,536.25,536.25,1
20100701|2009-11-02 01:00,2,536.25,536.25,536.25,536.25,1
20100701|2009-11-02 02:30,2,538,538,538,538,1
20100701|2009-11-02 04:30,2,539,540,538,538,17
20100701|2009-11-02 05:00,2,537.75,538,537.75,538,13
20100701|2009-11-02 05:30,2,538,538,537,537,24
20100701|2009-11-02 06:30,2,536.5,536.5,534.75,534.75,42
20100701|2009-11-02 09:30,2,538,548.25,538,541.5,320
20100701|2009-11-02 10:00,2,542,544.75,538.5,544.5,74
20100701|2009-11-02 10:30,2,544,545.75,543.5,545.75,26
20100701|2009-11-02 11:00,2,545.5,546,543.75,544,54
20100701|2009-11-02 11:30,2,542,542,539,540.25,43
20100701|2009-11-02 12:00,2,539.25,543,539.25,540.75,120
20100701|2009-11-02 12:30,2,540.75,544.5,540.5,543.5,78
20100701|2009-11-02 13:00,2,543.25,559.75,543,559.25,171
20100701|2009-11-02 18:00,3,560.25,560.25,555,556.75,57
20100701|2009-11-02 18:30,3,557.25,558.5,557.25,558,15
20100701|2009-11-02 19:00,3,556,556.25,556,556.25,5
20100701|2009-11-02 19:30,3,558,558,558,558,6
20100701|2009-11-02 20:00,3,559,559,559,559,25
20100701|2009-11-03 00:30,3,557.25,557.5,557.25,557.5,2
20100701|2009-11-03 03:00,3,551,551.5,551,551.5,3
20100701|2009-11-03 03:30,3,551,551,551,551,8
20100701|2009-11-03 04:00,3,550.75,550.75,549.5,549.75,8
20100701|2009-11-03 04:30,3,551,553.25,551,553,22
20100701|2009-11-03 09:30,3,548.5,561.75,548.5,554.25,127
20100701|2009-11-03 10:00,3,554.75,561.5,553.75,553.75,75
20100701|2009-11-03 10:30,3,555.25,556,553.75,556,44
20100701|2009-11-03 11:00,3,556,560,555.25,557.25,97
20100701|2009-11-03 11:30,3,557.25,563.75,557.25,559.75,68
20100701|2009-11-03 12:00,3,557.25,559.5,556.25,559.25,54
20100701|2009-11-03 12:30,3,559.25,562,558.25,560,115
20100701|2009-11-03 13:00,3,560.5,563.25,557.25,561.25,62
20100701|2009-11-03 18:00,4,560,560.5,560,560.5,2
20100701|2009-11-03 18:30,4,561.25,561.25,561.25,561.25,1
20100701|2009-11-03 20:30,4,560.5,560.5,559.5,559.5,4
20100701|2009-11-03 22:00,4,561.25,561.25,561.25,561.25,5
20100701|2009-11-03 22:30,4,560.75,560.75,560.75,560.75,2
20100701|2009-11-04 02:30,4,565,565,565,565,1
20100701|2009-11-04 03:00,4,565.5,565.5,565.5,565.5,2
20100701|2009-11-04 04:00,4,567,567.25,567,567.25,2
20100701|2009-11-04 06:00,4,567.75,569.75,567.75,569.75,3
20100701|2009-11-04 06:30,4,569.5,570,569.5,570,23
20100701|2009-11-04 07:00,4,568.25,568.25,568.25,568.25,1
20100701|2009-11-04 09:30,4,565.5,570,554,558.5,221
20100701|2009-11-04 10:00,4,559.25,560.5,549.25,554.75,78
20100701|2009-11-04 10:30,4,557,559,556,556.25,114
20100701|2009-11-04 11:00,4,556.5,564.25,555.75,564.25,42
20100701|2009-11-04 11:30,4,563.25,563.25,560.5,561,11
20100701|2009-11-04 12:00,4,560,562.75,557.75,559.5,60
20100701|2009-11-04 12:30,4,559.75,563,559.75,561.25,303
20100701|2009-11-04 13:00,4,561.75,566.5,559,565.75,197
20100701|2009-11-04 18:00,5,564.5,564.5,562.25,562.75,29
20100701|2009-11-04 19:00,5,563.5,563.5,562,562,19
20100701|2009-11-04 19:30,5,561.75,561.75,561.75,561.75,6
20100701|2009-11-04 21:00,5,561,561,561,561,2
20100701|2009-11-05 01:30,5,561,561,561,561,9
20100701|2009-11-05 02:30,5,561.75,561.75,561.75,561.75,1
20100701|2009-11-05 03:00,5,562,562,562,562,9
20100701|2009-11-05 04:00,5,560.75,560.75,560.75,560.75,1
20100701|2009-11-05 04:30,5,560.75,560.75,560.75,560.75,1
20100701|2009-11-05 06:30,5,562.25,562.25,562.25,562.25,3
20100701|2009-11-05 09:30,5,560,561,556.25,559.25,96
20100701|2009-11-05 10:00,5,556.75,559.5,556,559.25,67
20100701|2009-11-05 10:30,5,559,562,558.25,561,19
20100701|2009-11-05 11:00,5,559.25,561,556.75,556.75,67
20100701|2009-11-05 11:30,5,558.75,560,556,556,96
20100701|2009-11-05 12:00,5,557,559,557,558.5,49
20100701|2009-11-05 12:30,5,559.5,559.5,557.25,558,172
20100701|2009-11-05 13:00,5,558,558,554.25,556,116
20100701|2009-11-05 18:00,6,554.5,554.5,554.25,554.5,23
20100701|2009-11-05 18:30,6,553.75,553.75,553.75,553.75,1
20100701|2009-11-05 19:00,6,554.5,554.5,554.5,554.5,1
20100701|2009-11-05 21:30,6,555.5,555.5,555.5,555.5,1
20100701|2009-11-05 22:30,6,554.5,554.5,554.5,554.5,1
20100701|2009-11-06 00:30,6,554.5,554.5,554.5,554.5,9
20100701|2009-11-06 01:30,6,556,556,556,556,2
20100701|2009-11-06 05:00,6,555.5,555.75,555.5,555.75,25
20100701|2009-11-06 07:00,6,557.25,557.25,556.25,556.25,2
20100701|2009-11-06 09:30,6,555.75,555.75,549.5,552.25,88
20100701|2009-11-06 10:00,6,551.25,551.25,546.75,546.75,37
20100701|2009-11-06 10:30,6,550,550.25,549.5,549.5,25
20100701|2009-11-06 11:00,6,549.75,550,545,547,62
20100701|2009-11-06 11:30,6,546.75,547,546.25,547,22
20100701|2009-11-06 12:00,6,546,546,545,545.25,75
20100701|2009-11-06 12:30,6,545.5,546.25,542.25,542.5,179
20100701|2009-11-06 13:00,6,542.25,543.75,541,542.25,139
20100701|2009-11-08 18:00,9,541.25,542.25,541.25,541.25,23
20100701|2009-11-08 18:30,9,545,545,545,545,1
20100701|2009-11-08 19:00,9,545.75,545.75,545.75,545.75,2
20100701|2009-11-08 19:30,9,544.5,544.5,544.5,544.5,1
20100701|2009-11-08 21:30,9,544.5,544.5,544.5,544.5,1
20100701|2009-11-09 00:00,9,546,546,546,546,5
20100701|2009-11-09 02:00,9,548.25,548.25,548.25,548.25,1
20100701|2009-11-09 02:30,9,548,548,548,548,1
20100701|2009-11-09 04:00,9,550,550,550,550,7
20100701|2009-11-09 04:30,9,550.25,550.25,550.25,550.25,6
20100701|2009-11-09 05:00,9,551,551,551,551,1
20100701|2009-11-09 06:30,9,549.5,549.75,549.25,549.5,22
20100701|2009-11-09 07:00,9,549.25,549.25,549.25,549.25,1
20100701|2009-11-09 09:30,9,549,549.75,543,547.25,272
20100701|2009-11-09 10:00,9,547,549,546.5,547,44
20100701|2009-11-09 10:30,9,546.5,548.5,545.75,548.5,32
20100701|2009-11-09 11:00,9,548.75,551.5,548.75,550.5,36
20100701|2009-11-09 11:30,9,549.75,552.5,549.5,552.5,48
20100701|2009-11-09 12:00,9,552.75,553,548.5,550.25,84
20100701|2009-11-09 12:30,9,550.25,558,550.25,557.75,177
20100701|2009-11-09 13:00,9,561.25,568.5,560.25,564,274
20100701|2009-11-09 18:00,10,560.5,560.5,560.25,560.25,2
20100701|2009-11-09 19:30,10,560,560,560,560,1
20100701|2009-11-09 20:30,10,560.25,560.25,560,560,15
20100701|2009-11-09 22:00,10,561,561,561,561,1
20100701|2009-11-09 23:30,10,560.5,560.5,560,560,20
20100701|2009-11-10 00:00,10,560,560,560,560,1
20100701|2009-11-10 00:30,10,559,559,559,559,4
20100701|2009-11-10 01:00,10,558.5,558.5,558.5,558.5,1
20100701|2009-11-10 03:30,10,558.5,558.5,558.5,558.5,3
20100701|2009-11-10 04:00,10,558.75,558.75,558.75,558.75,3
20100701|2009-11-10 04:30,10,558.75,559,558.75,559,34
20100701|2009-11-10 05:30,10,560,560,560,560,80
20100701|2009-11-10 06:00,10,559.5,559.5,559.5,559.5,3
20100701|2009-11-10 06:30,10,560,560,560,560,9
20100701|2009-11-10 07:00,10,561,561.25,560.25,560.5,72
20100701|2009-11-10 09:30,10,558.5,564,555.75,556.75,157
20100701|2009-11-10 10:00,10,556.25,557.5,552.5,552.75,129
20100701|2009-11-10 10:30,10,552,555.75,552,552.75,25
20100701|2009-11-10 11:00,10,553,554,553,554,30
20100701|2009-11-10 11:30,10,553.5,558,553,558,52
20100701|2009-11-10 12:00,10,558,565,558,561,85
20100701|2009-11-10 12:30,10,563,570,563,569.25,62
20100701|2009-11-10 13:00,10,570.75,570.75,565,567.25,87
20100701|2009-11-10 18:00,11,567.5,567.5,565.75,566.5,42
20100701|2009-11-10 21:00,11,567.5,567.5,567.5,567.5,1
20100701|2009-11-10 23:00,11,567,567,567,567,1
20100701|2009-11-10 23:30,11,567,567,566,566,2
20100701|2009-11-11 00:00,11,566.25,566.25,566.25,566.25,1
20100701|2009-11-11 02:00,11,566.25,566.25,566.25,566.25,47
20100701|2009-11-11 02:30,11,568.25,568.25,568.25,568.25,1
20100701|2009-11-11 03:00,11,569,569,569,569,1
20100701|2009-11-11 03:30,11,569.25,569.5,569.25,569.5,32
20100701|2009-11-11 04:00,11,569.5,570,569.5,570,4
20100701|2009-11-11 04:30,11,572.75,576,572.75,576,14
20100701|2009-11-11 06:00,11,573.5,573.5,573.5,573.5,14
20100701|2009-11-11 06:30,11,573.5,574,573.5,574,2
20100701|2009-11-11 09:30,11,576.75,582,570,575,470
20100701|2009-11-11 10:00,11,574.25,576,572,573.75,127
20100701|2009-11-11 10:30,11,573.75,576.5,572,572.5,143
20100701|2009-11-11 11:00,11,573.5,575,573,573.25,84
20100701|2009-11-11 11:30,11,573,579.25,573,579.25,42
20100701|2009-11-11 12:00,11,578.75,583,578.25,582.25,54
20100701|2009-11-11 12:30,11,583,583.25,577.75,581.75,222
20100701|2009-11-11 13:00,11,581.5,584,573.75,574,167
20100701|2009-11-11 18:00,12,575.25,575.25,573.5,574.25,9
20100701|2009-11-11 18:30,12,574,574,574,574,1
20100701|2009-11-11 19:00,12,575,575,575,575,1
20100701|2009-11-11 19:30,12,575.75,576,575.75,576,5
20100701|2009-11-11 23:30,12,575.75,575.75,575,575,20
20100701|2009-11-12 00:00,12,575.25,575.25,575.25,575.25,1
20100701|2009-11-12 00:30,12,575,575.75,575,575.75,21
20100701|2009-11-12 01:00,12,575.75,575.75,575.75,575.75,9
20100701|2009-11-12 01:30,12,575.75,576.25,575.75,575.75,14
20100701|2009-11-12 03:00,12,573,573,569.75,569.75,6
20100701|2009-11-12 03:30,12,570,571,569.5,570.25,33
20100701|2009-11-12 04:00,12,570.25,570.25,569,569.25,54
20100701|2009-11-12 04:30,12,570,570.5,570,570.5,9
20100701|2009-11-12 05:30,12,570.75,570.75,570,570,5
20100701|2009-11-12 06:00,12,569.75,569.75,569.75,569.75,20
20100701|2009-11-12 06:30,12,569,569,568.75,569,21
20100701|2009-11-12 09:30,12,565,576.25,565,574,242
20100701|2009-11-12 10:00,12,572.25,579,569.25,577.25,63
20100701|2009-11-12 10:30,12,578,583.5,577.25,580.75,143
20100701|2009-11-12 11:00,12,580.25,585.25,580.25,580.75,61
20100701|2009-11-12 11:30,12,581,582,579.5,581,27
20100701|2009-11-12 12:00,12,580.25,580.25,577.5,577.5,12
20100701|2009-11-12 12:30,12,578,580.25,577,580.25,17
20100701|2009-11-12 13:00,12,580,580,575,575.5,98
20100701|2009-11-12 18:00,13,573.25,574.5,572.75,574.5,57
20100701|2009-11-12 18:30,13,574,574,574,574,2
20100701|2009-11-12 19:00,13,573.5,573.5,572.25,572.5,13
20100701|2009-11-12 19:30,13,572.75,572.75,572.75,572.75,3
20100701|2009-11-12 21:00,13,574,574.5,574,574.5,13
20100701|2009-11-12 22:00,13,574,574,574,574,1
20100701|2009-11-12 22:30,13,574,574,574,574,3
20100701|2009-11-12 23:00,13,573.25,573.5,573,573.5,15
20100701|2009-11-12 23:30,13,573,573.5,573,573.5,30
20100701|2009-11-13 00:00,13,574,574,574,574,7
20100701|2009-11-13 00:30,13,573.25,573.5,573.25,573.5,3
20100701|2009-11-13 01:00,13,572.75,572.75,572.5,572.5,20
20100701|2009-11-13 03:30,13,575.25,575.25,575.25,575.25,1
20100701|2009-11-13 04:30,13,575.25,575.25,575.25,575.25,4
20100701|2009-11-13 05:00,13,576,576.25,576,576.25,7
20100701|2009-11-13 07:00,13,573,574,573,574,2
20100701|2009-11-13 09:30,13,574.5,583,573.75,582.5,129
20100701|2009-11-13 10:00,13,582.75,584.25,581.25,582.5,67
20100701|2009-11-13 10:30,13,581.5,583.75,580.5,582.25,23
20100701|2009-11-13 11:00,13,581.5,582.75,579.5,582.75,20
20100701|2009-11-13 11:30,13,582.5,583,580.5,581.25,39
20100701|2009-11-13 12:00,13,580.5,581,580,580,21
20100701|2009-11-13 12:30,13,579.5,581,577.25,581,66
20100701|2009-11-13 13:00,13,581.25,584,581.25,583.5,63
20100701|2009-11-15 18:00,16,585,587.75,585,587.25,25
20100701|2009-11-15 19:00,16,587.5,587.5,587.5,587.5,3
20100701|2009-11-15 19:30,16,588.5,588.5,588.5,588.5,1
20100701|2009-11-15 20:30,16,588.25,588.25,587.75,587.75,12
20100701|2009-11-15 21:00,16,587.75,587.75,587.75,587.75,6
20100701|2009-11-15 21:30,16,589,591.25,589,591,22
20100701|2009-11-15 22:00,16,590.5,590.5,590,590,5
20100701|2009-11-15 23:00,16,589.25,589.25,589.25,589.25,4
20100701|2009-11-16 00:00,16,588.75,588.75,588,588,24
20100701|2009-11-16 00:30,16,588,588,588,588,10
20100701|2009-11-16 01:00,16,588,588.25,588,588.25,18
20100701|2009-11-16 01:30,16,588.25,588.75,587.75,587.75,37
20100701|2009-11-16 02:00,16,587,587,587,587,4
20100701|2009-11-16 02:30,16,587.5,587.5,587.25,587.25,67
20100701|2009-11-16 03:00,16,587.25,588,587.25,588,26
20100701|2009-11-16 03:30,16,588,589.5,588,589.5,21
20100701|2009-11-16 04:00,16,589.25,589.25,589.25,589.25,5
20100701|2009-11-16 04:30,16,589.25,589.25,589.25,589.25,5
20100701|2009-11-16 06:30,16,590.75,590.75,590.75,590.75,10
20100701|2009-11-16 07:00,16,591.25,591.5,591,591,9
20100701|2009-11-16 09:30,16,592,602.25,592,600.25,333
20100701|2009-11-16 10:00,16,601.25,601.25,597.5,598.75,252
20100701|2009-11-16 10:30,16,599,600.5,598.75,599.5,134
20100701|2009-11-16 11:00,16,599.5,603,596,598.75,245
20100701|2009-11-16 11:30,16,599.5,603.75,598,603.25,256
20100701|2009-11-16 12:00,16,603.25,606.5,602,604.25,151
20100701|2009-11-16 12:30,16,604.25,606.25,604,606,204
20100701|2009-11-16 13:00,16,605.5,608.75,602.25,608.25,109
20100701|2009-11-16 18:00,17,606.5,607,605.75,605.75,46
20100701|2009-11-16 18:30,17,605.25,605.25,605.25,605.25,2
20100701|2009-11-16 19:00,17,605.5,605.5,605.5,605.5,1
20100701|2009-11-16 19:30,17,605.5,605.5,605.5,605.5,3
20100701|2009-11-16 20:30,17,605.5,605.5,605.5,605.5,1
20100701|2009-11-16 21:00,17,605.5,605.75,605.5,605.5,16
20100701|2009-11-16 21:30,17,605.75,605.75,605.75,605.75,1
20100701|2009-11-16 22:30,17,605.75,605.75,605.75,605.75,1
20100701|2009-11-16 23:00,17,605.75,605.75,604,604,38
20100701|2009-11-17 00:00,17,602,602,602,602,6
20100701|2009-11-17 00:30,17,602.25,602.5,602.25,602.5,4
20100701|2009-11-17 01:30,17,602.25,602.25,602.25,602.25,1
20100701|2009-11-17 02:00,17,603.25,603.25,603.25,603.25,2
20100701|2009-11-17 04:00,17,600.25,600.25,600.25,600.25,4
20100701|2009-11-17 04:30,17,600.75,600.75,600.25,600.25,7
20100701|2009-11-17 05:30,17,601,601,601,601,1
20100701|2009-11-17 06:00,17,600.25,600.25,600.25,600.25,1
20100701|2009-11-17 06:30,17,600.25,600.25,600.25,600.25,2
20100701|2009-11-17 07:00,17,600.75,600.75,600.75,600.75,3
20100701|2009-11-17 09:30,17,601,607,600.25,604.5,324
20100701|2009-11-17 10:00,17,604.75,611.75,604.25,609,202
20100701|2009-11-17 10:30,17,609.25,611.5,608,610,160
20100701|2009-11-17 11:00,17,610.5,614,609.5,613.75,179
20100701|2009-11-17 11:30,17,614.25,615,608.5,608.5,77
20100701|2009-11-17 12:00,17,609,610,606,607.5,79
20100701|2009-11-17 12:30,17,606.5,616.25,606.25,615,123
20100701|2009-11-17 13:00,17,615.75,619,614.75,619,306
20100701|2009-11-17 18:00,18,615.75,615.75,615.75,615.75,3
20100701|2009-11-17 18:30,18,615.5,615.5,615.5,615.5,5
20100701|2009-11-17 19:00,18,615.5,615.5,615.25,615.5,20
20100701|2009-11-17 19:30,18,615.25,615.25,615.25,615.25,4
20100701|2009-11-17 20:30,18,614.75,614.75,614.75,614.75,2
20100701|2009-11-17 22:00,18,613.75,613.75,613,613,5
20100701|2009-11-17 22:30,18,612,612,612,612,1
20100701|2009-11-17 23:00,18,611,611.5,611,611.5,8
20100701|2009-11-18 00:00,18,612,612,612,612,6
20100701|2009-11-18 03:00,18,613.5,613.5,613.5,613.5,1
20100701|2009-11-18 03:30,18,615.5,616,615.5,616,36
20100701|2009-11-18 04:30,18,615.5,615.5,615.5,615.5,2
20100701|2009-11-18 05:00,18,615.5,617,615.25,617,6
20100701|2009-11-18 05:30,18,618,618.75,618,618.75,43
20100701|2009-11-18 06:00,18,619,619,617.75,617.75,13
20100701|2009-11-18 06:30,18,619.75,620,619.75,620,15
20100701|2009-11-18 07:00,18,620,620.5,619.25,620.5,12
20100701|2009-11-18 09:30,18,620.5,626.25,618.25,619.5,636
20100701|2009-11-18 10:00,18,619.5,620.75,616.5,617.75,323
20100701|2009-11-18 10:30,18,618,620.25,616.5,619.75,171
20100701|2009-11-18 11:00,18,620.25,620.25,616.5,616.75,110
20100701|2009-11-18 11:30,18,617,617,610.5,611,104
20100701|2009-11-18 12:00,18,611.5,614.25,609.25,614,75
20100701|2009-11-18 12:30,18,613.75,620,613.75,616.5,134
20100701|2009-11-18 13:00,18,616.5,616.5,609,609,130
20100701|2009-11-18 18:00,19,609,609,605,605,48
20100701|2009-11-18 18:30,19,605,605.5,604.5,605,32
20100701|2009-11-18 19:00,19,605,605,605,605,10
20100701|2009-11-18 19:30,19,605,605,605,605,20
20100701|2009-11-18 20:00,19,606,606,605,605,33
20100701|2009-11-18 21:00,19,605,605.5,605,605,8
20100701|2009-11-18 23:30,19,604.25,604.25,604,604,10
20100701|2009-11-19 00:00,19,604,604.25,604,604.25,26
20100701|2009-11-19 00:30,19,604,604,603.5,603.5,10
20100701|2009-11-19 01:00,19,603,604,603,604,32
20100701|2009-11-19 01:30,19,603.25,603.25,603.25,603.25,5
20100701|2009-11-19 02:00,19,602,602,600.5,600.5,48
20100701|2009-11-19 02:30,19,601.25,601.25,600,600,17
20100701|2009-11-19 03:00,19,600.5,600.5,600,600,91
20100701|2009-11-19 04:00,19,599.25,600,599.25,600,20
20100701|2009-11-19 04:30,19,599.75,600.5,599.75,600.25,67
20100701|2009-11-19 05:00,19,600,600,599.25,599.25,16
20100701|2009-11-19 05:30,19,598.5,598.5,593.75,595.5,48
20100701|2009-11-19 06:00,19,594.5,594.75,594,594,13
20100701|2009-11-19 06:30,19,595.75,595.75,595.75,595.75,1
20100701|2009-11-19 07:00,19,596.25,597,596,597,16
20100701|2009-11-19 09:30,19,600,606,595,596.75,234
20100701|2009-11-19 10:00,19,596.5,601,596.5,598.75,180
20100701|2009-11-19 10:30,19,599.25,608,599,607.5,105
20100701|2009-11-19 11:00,19,607.25,610.25,602.25,609,188
20100701|2009-11-19 11:30,19,609.75,613.75,609,610,145
20100701|2009-11-19 12:00,19,610,610,603,604.25,88
20100701|2009-11-19 12:30,19,603.75,607.75,603.75,607.5,71
20100701|2009-11-19 13:00,19,606.25,608.25,605.5,605.5,103
20100701|2009-11-19 18:00,20,605.25,609.5,605.25,609.5,7
20100701|2009-11-19 18:30,20,608.75,608.75,608.75,608.75,3
20100701|2009-11-19 19:00,20,607.5,607.5,607.5,607.5,1
20100701|2009-11-19 19:30,20,607.5,610.5,607.5,610.5,7
20100701|2009-11-19 20:30,20,610.5,610.5,610.25,610.5,55
20100701|2009-11-19 21:00,20,610.5,610.5,610.5,610.5,1
20100701|2009-11-19 22:00,20,612,614,612,614,3
20100701|2009-11-19 22:30,20,614,615.75,614,615.5,5
20100701|2009-11-19 23:00,20,614.75,615,614,615,29
20100701|2009-11-20 02:00,20,609.5,609.5,607,607,15
20100701|2009-11-20 02:30,20,608,608.5,608,608.5,6
20100701|2009-11-20 03:00,20,608,608.5,608,608.5,3
20100701|2009-11-20 03:30,20,609.25,610.5,609.25,610.5,17
20100701|2009-11-20 04:00,20,609,609,605.25,605.5,38
20100701|2009-11-20 04:30,20,605.5,606.75,605.5,605.75,20
20100701|2009-11-20 05:00,20,605.75,605.75,604,604,42
20100701|2009-11-20 05:30,20,603.75,603.75,603.75,603.75,10
20100701|2009-11-20 06:00,20,602,602,597.75,597.75,10
20100701|2009-11-20 06:30,20,599,599.25,598.25,598.5,19
20100701|2009-11-20 07:00,20,601,601,601,601,1
20100701|2009-11-20 09:30,20,602,603,597.5,598.5,137
20100701|2009-11-20 10:00,20,598.75,602.25,598,598,43
20100701|2009-11-20 10:30,20,600,602,600,601.5,33
20100701|2009-11-20 11:00,20,601.5,602.5,598.75,601.25,40
20100701|2009-11-20 11:30,20,601,601.25,599.75,600.75,94
20100701|2009-11-20 12:00,20,600.75,601.5,599,600,66
20100701|2009-11-20 12:30,20,600.25,603,600.25,600.5,86
20100701|2009-11-20 13:00,20,600.75,604.5,600.75,601.5,300
20100701|2009-11-22 18:00,23,601.75,605,601.75,605,14
20100701|2009-11-22 18:30,23,605.5,605.5,605.25,605.25,2
20100701|2009-11-22 19:00,23,605.5,605.5,605.5,605.5,1
20100701|2009-11-22 20:00,23,608,608,608,608,5
20100701|2009-11-22 20:30,23,609,610,609,610,2
20100701|2009-11-22 22:30,23,609.25,609.25,609.25,609.25,5
20100701|2009-11-23 01:30,23,610.25,610.75,610,610,11
20100701|2009-11-23 02:00,23,610,610,610,610,1
20100701|2009-11-23 02:30,23,611,611,611,611,3
20100701|2009-11-23 03:30,23,610.75,610.75,610.75,610.75,2
20100701|2009-11-23 04:30,23,611.25,611.5,611.25,611.5,3
20100701|2009-11-23 06:30,23,614.5,615,614.5,614.5,51
20100701|2009-11-23 09:30,23,612.5,622.5,612.5,620,676
20100701|2009-11-23 10:00,23,621,621,614.75,614.75,206
20100701|2009-11-23 10:30,23,614.5,616,613.75,614.5,164
20100701|2009-11-23 11:00,23,614.75,615.5,612.25,612.5,197
20100701|2009-11-23 11:30,23,612.75,613.5,610,613.5,141
20100701|2009-11-23 12:00,23,613.5,613.5,606,606.25,149
20100701|2009-11-23 12:30,23,603.5,607.5,601.75,602.75,74
20100701|2009-11-23 13:00,23,603,605.5,599,600.25,80
20100701|2009-11-23 18:00,24,599,599.5,599,599.25,16
20100701|2009-11-23 18:30,24,598.5,598.5,598.5,598.5,6
20100701|2009-11-23 20:00,24,600.5,600.5,600.5,600.5,1
20100701|2009-11-24 00:30,24,600,600,600,600,1
20100701|2009-11-24 01:30,24,596.5,596.5,596.5,596.5,2
20100701|2009-11-24 03:00,24,598.25,598.75,598.25,598.75,35
20100701|2009-11-24 03:30,24,597.75,598,597.75,598,8
20100701|2009-11-24 04:00,24,598,598,597.75,597.75,4
20100701|2009-11-24 04:30,24,597.75,598,597.5,598,10
20100701|2009-11-24 05:00,24,597.75,598,597.75,598,6
20100701|2009-11-24 05:30,24,598,598,598,598,2
20100701|2009-11-24 07:00,24,599,599,599,599,1
20100701|2009-11-24 09:30,24,595,595.75,583.5,586.75,273
20100701|2009-11-24 10:00,24,584.75,586,578,581,317
20100701|2009-11-24 10:30,24,581,586,580.75,586,128
20100701|2009-11-24 11:00,24,587,587,582,582.75,230
20100701|2009-11-24 11:30,24,582.75,582.75,580,581.25,29
20100701|2009-11-24 12:00,24,582,582.75,581.25,582,16
20100701|2009-11-24 12:30,24,582.5,582.5,574.75,575,54
20100701|2009-11-24 13:00,24,576,580.25,575,575,284
20100701|2009-11-24 18:00,25,579,579.5,578.25,579.5,13
20100701|2009-11-24 19:00,25,579.25,579.5,578.5,578.5,4
20100701|2009-11-24 20:30,25,579.5,579.5,579.5,579.5,4
20100701|2009-11-24 21:30,25,579.5,579.5,579.5,579.5,16
20100701|2009-11-25 01:30,25,581.25,581.25,581.25,581.25,1
20100701|2009-11-25 02:00,25,585,586,585,586,4
20100701|2009-11-25 04:00,25,586,586.25,585.5,585.5,3
20100701|2009-11-25 05:00,25,587,587.5,586.5,586.5,19
20100701|2009-11-25 05:30,25,586.5,588,586.5,587.75,20
20100701|2009-11-25 06:00,25,588.25,588.25,588,588,11
20100701|2009-11-25 07:00,25,588.25,589,588,588,8
20100701|2009-11-25 09:30,25,588,588,578.5,579.25,613
20100701|2009-11-25 10:00,25,580,592.5,579.5,591,235
20100701|2009-11-25 10:30,25,592,597.5,591.5,592.75,138
20100701|2009-11-25 11:00,25,593,597.5,592.75,595.25,195
20100701|2009-11-25 11:30,25,595,596.5,591.5,592.25,189
20100701|2009-11-25 12:00,25,591.75,593.5,591.25,591.75,20
20100701|2009-11-25 12:30,25,591.75,593.25,591.25,592,25
20100701|2009-11-25 13:00,25,593.75,596.5,591.25,591.25,47
20100701|2009-11-26 18:00,27,584,586,580.5,583,62
20100701|2009-11-26 19:00,27,582.25,582.25,581,581,2
20100701|2009-11-26 19:30,27,581.25,581.25,581,581,2
20100701|2009-11-26 20:00,27,582.25,582.25,581.75,581.75,5
20100701|2009-11-26 21:00,27,583,583,583,583,1
20100701|2009-11-26 21:30,27,583,583,583,583,2
20100701|2009-11-26 22:30,27,581,581,581,581,3
20100701|2009-11-27 00:00,27,579.5,579.5,578,578,52
20100701|2009-11-27 00:30,27,576.25,576.75,575.5,576,10
20100701|2009-11-27 01:00,27,576,576,575.25,575.25,29
20100701|2009-11-27 01:30,27,575,575,574.25,574.25,17
20100701|2009-11-27 02:00,27,575.5,575.5,574.25,574.25,5
20100701|2009-11-27 02:30,27,576,576,576,576,3
20100701|2009-11-27 03:00,27,576.5,576.5,576.5,576.5,1
20100701|2009-11-27 03:30,27,577.5,577.5,577.5,577.5,1
20100701|2009-11-27 04:00,27,579.5,579.5,579.5,579.5,73
20100701|2009-11-27 04:30,27,583,583.5,583,583,12
20100701|2009-11-27 05:00,27,583.25,583.25,583.25,583.25,4
20100701|2009-11-27 05:30,27,579.25,579.25,579.25,579.25,3
20100701|2009-11-27 09:30,27,582,590.75,582,587.75,199
20100701|2009-11-27 10:00,27,588.75,592,584.75,588,185
20100701|2009-11-27 10:30,27,588.5,593,588.5,591,124
20100701|2009-11-27 11:00,27,592,594.75,591.75,593.5,206
20100701|2009-11-27 11:30,27,593.5,594.25,590.5,594,504
20100701|2009-11-29 18:00,30,594,598.25,594,598.25,68
20100701|2009-11-29 18:30,30,597.25,597.25,597.25,597.25,1
20100701|2009-11-29 19:00,30,599,600.75,599,600.75,4
20100701|2009-11-29 20:30,30,600,600,600,600,5
20100701|2009-11-29 21:00,30,599,599,599,599,1
20100701|2009-11-30 01:00,30,602,602,602,602,1
20100701|2009-11-30 02:00,30,602,602,602,602,1
20100701|2009-11-30 05:00,30,600.25,600.25,600.25,600.25,4
20100701|2009-11-30 05:30,30,600.25,600.25,600.25,600.25,6
20100701|2009-11-30 07:00,30,600,600,600,600,5
20100701|2009-11-30 09:30,30,599,606.5,598.75,601.25,330
20100701|2009-11-30 10:00,30,600,605,599.25,603,45
20100701|2009-11-30 10:30,30,600,603.5,600,601.75,39
20100701|2009-11-30 11:00,30,602.5,605,602.25,604,35
20100701|2009-11-30 11:30,30,604,605.75,603.5,605.5,53
20100701|2009-11-30 12:00,30,605.5,610.25,605.5,607.5,67
20100701|2009-11-30 12:30,30,607,611,607,611,95
20100701|2009-11-30 13:00,30,611,612,606.5,609.5,166
20100701|2009-11-30 18:00,1,605.5,606.25,605,605.75,12
20100701|2009-11-30 19:30,1,606.75,606.75,606.75,606.75,1
20100701|2009-11-30 22:30,1,606.5,606.5,606.25,606.25,7
20100701|2009-11-30 23:00,1,606.5,606.5,605.25,605.25,8
20100701|2009-12-01 00:30,1,603.5,603.5,603.5,603.5,1
20100701|2009-12-01 01:00,1,606,606,606,606,1
20100701|2009-12-01 02:00,1,608,609,608,609,3
20100701|2009-12-01 03:00,1,609.5,609.5,609.5,609.5,1
20100701|2009-12-01 03:30,1,609.25,609.25,609.25,609.25,2
20100701|2009-12-01 04:00,1,608.5,608.5,608.25,608.25,28
20100701|2009-12-01 04:30,1,608.25,608.25,607.5,607.5,13
20100701|2009-12-01 05:00,1,608.5,608.5,608.5,608.5,7
20100701|2009-12-01 05:30,1,608.5,610,608.5,610,13
20100701|2009-12-01 06:00,1,610.75,611,610.75,611,10
20100701|2009-12-01 06:30,1,610,610.25,609.5,609.5,38
20100701|2009-12-01 07:00,1,610,610,610,610,1
20100701|2009-12-01 09:30,1,607.5,617,607.5,616,609
20100701|2009-12-01 10:00,1,618,619,616,618.25,171
20100701|2009-12-01 10:30,1,618.75,618.75,616,616.25,84
20100701|2009-12-01 11:00,1,615.25,616.5,614,614,40
20100701|2009-12-01 11:30,1,614.25,616,602,605.25,112
20100701|2009-12-01 12:00,1,607.75,613,607,610,51
20100701|2009-12-01 12:30,1,610.75,612.5,609,610.75,155
20100701|2009-12-01 13:00,1,610,610,602.75,606.5,97
20100701|2009-12-01 18:00,2,604.5,605,603,603,25
20100701|2009-12-01 19:30,2,603,603,602.75,603,6
20100701|2009-12-01 21:00,2,605,606,605,606,7
20100701|2009-12-01 21:30,2,606,606,606,606,4
20100701|2009-12-02 02:00,2,605,605,605,605,2
20100701|2009-12-02 04:00,2,608,608,608,608,1
20100701|2009-12-02 05:00,2,606.25,606.25,606.25,606.25,3
20100701|2009-12-02 06:00,2,605.25,605.25,605,605,11
20100701|2009-12-02 09:30,2,593,604,593,597.5,169
20100701|2009-12-02 10:00,2,598,599.25,593.25,598.5,167
20100701|2009-12-02 10:30,2,598.5,598.75,594,595,74
20100701|2009-12-02 11:00,2,595.5,596.25,593.25,594.75,76
20100701|2009-12-02 11:30,2,595.25,597,595,596.75,35
20100701|2009-12-02 12:00,2,596.5,596.75,595,595,26
20100701|2009-12-02 12:30,2,595,596,593,594.25,45
20100701|2009-12-02 13:00,2,594.5,599.5,594.25,599.25,111
20100701|2009-12-02 18:00,3,598,599.5,598,599.5,15
20100701|2009-12-02 18:30,3,600,602.5,600,602.5,14
20100701|2009-12-02 19:00,3,601.75,602,601.75,602,9
20100701|2009-12-02 19:30,3,602,602,600.25,600.25,6
20100701|2009-12-02 20:30,3,601,601,601,601,1
20100701|2009-12-02 21:00,3,601,601,601,601,1
20100701|2009-12-02 21:30,3,601,601,601,601,7
20100701|2009-12-02 22:30,3,601.25,601.25,601.25,601.25,1
20100701|2009-12-02 23:00,3,601.25,601.25,600.75,600.75,4
20100701|2009-12-03 00:00,3,600,600,600,600,5
20100701|2009-12-03 00:30,3,598,598,598,598,3
20100701|2009-12-03 01:00,3,598,598.25,598,598.25,4
20100701|2009-12-03 02:00,3,601,601,601,601,1
20100701|2009-12-03 02:30,3,601.25,602,601.25,602,8
20100701|2009-12-03 03:00,3,602.25,602.25,602.25,602.25,2
20100701|2009-12-03 03:30,3,602.5,603.75,602.5,603.25,16
20100701|2009-12-03 04:30,3,603.5,603.5,603,603,6
20100701|2009-12-03 05:00,3,602.75,604,602.75,604,13
20100701|2009-12-03 05:30,3,604,604,603.25,603.25,17
20100701|2009-12-03 06:00,3,603,603,602.25,602.25,11
20100701|2009-12-03 06:30,3,602.25,602.25,602,602,7
20100701|2009-12-03 07:00,3,602,603,602,603,3
20100701|2009-12-03 09:30,3,598,601.5,592.5,600,144
20100701|2009-12-03 10:00,3,600,600.75,598.25,599,21
20100701|2009-12-03 10:30,3,599.5,599.5,594.75,594.75,25
20100701|2009-12-03 11:00,3,594,594.75,592.25,593.25,80
20100701|2009-12-03 11:30,3,592.75,594,592.25,594,29
20100701|2009-12-03 12:00,3,593.75,598,593.75,597.5,22
20100701|2009-12-03 12:30,3,598,599,596,596.75,31
20100701|2009-12-03 13:00,3,596,596,592,593.75,80
20100701|2009-12-03 18:00,4,592,592,588,588,35
20100701|2009-12-03 19:00,4,589,589,589,589,2
20100701|2009-12-03 19:30,4,591,591,591,591,1
20100701|2009-12-03 21:30,4,591,591,591,591,3
20100701|2009-12-03 22:00,4,591,591,590.75,590.75,2
20100701|2009-12-04 01:00,4,594,594.75,593.5,593.5,3
20100701|2009-12-04 02:00,4,598,598,598,598,20
20100701|2009-12-04 04:00,4,595.5,595.5,595.5,595.5,1
20100701|2009-12-04 06:00,4,595,595,595,595,5
20100701|2009-12-04 07:00,4,594.5,594.5,594,594.25,11
20100701|2009-12-04 09:30,4,590.25,591.75,581,581,129
20100701|2009-12-04 10:00,4,580,582,578.5,581.25,41
20100701|2009-12-04 10:30,4,581.75,582,580.5,580.5,67
20100701|2009-12-04 11:00,4,582,582.25,580.25,580.5,140
20100701|2009-12-04 11:30,4,581,581.5,581,581.5,25
20100701|2009-12-04 12:00,4,583,587.75,581.75,581.75,132
20100701|2009-12-04 12:30,4,580,581,580,581,28
20100701|2009-12-04 13:00,4,581,581.25,579.75,580.25,61
20100701|2009-12-06 18:00,7,579.5,579.5,579.5,579.5,10
20100701|2009-12-06 18:30,7,580,581.75,580,581.75,10
20100701|2009-12-06 19:00,7,582,583,582,583,31
20100701|2009-12-06 19:30,7,582.25,583.25,582.25,583.25,3
20100701|2009-12-06 20:30,7,583.5,583.5,583.5,583.5,1
20100701|2009-12-06 21:00,7,585,585,585,585,1
20100701|2009-12-06 22:00,7,584.25,584.5,584.25,584.5,8
20100701|2009-12-06 23:30,7,584,584,583,583,59
20100701|2009-12-07 00:30,7,584,584,581.5,581.5,45
20100701|2009-12-07 01:00,7,581.5,581.5,580.5,580.5,7
20100701|2009-12-07 03:00,7,575.5,575.5,575,575.5,5
20100701|2009-12-07 04:00,7,578.5,578.5,578.5,578.5,40
20100701|2009-12-07 06:30,7,575.75,575.75,575.75,575.75,2
20100701|2009-12-07 07:00,7,575.75,576.5,575.75,576.5,16
20100701|2009-12-07 09:30,7,580,583,577.25,580,123
20100701|2009-12-07 10:00,7,581.25,581.25,575.5,576,95
20100701|2009-12-07 10:30,7,576,576.75,571,571.5,86
20100701|2009-12-07 11:00,7,571.75,572.5,570.5,570.5,201
20100701|2009-12-07 11:30,7,570.5,578,570.25,578,29
20100701|2009-12-07 12:00,7,577.25,579.5,576.5,579,51
20100701|2009-12-07 12:30,7,577.75,578.25,574,574,44
20100701|2009-12-07 13:00,7,575.5,575.5,570.5,570.75,84
20100701|2009-12-07 18:00,8,571,574,570,574,27
20100701|2009-12-07 18:30,8,575,575.75,575,575.75,13
20100701|2009-12-07 19:00,8,575.75,576,574.5,575.5,7
20100701|2009-12-07 19:30,8,575.25,575.25,575.25,575.25,1
20100701|2009-12-07 20:00,8,575.25,576.25,575.25,576.25,79
20100701|2009-12-07 21:00,8,575.75,575.75,575.75,575.75,11
20100701|2009-12-07 21:30,8,575.5,575.5,575.5,575.5,1
20100701|2009-12-08 00:00,8,575.25,575.25,575.25,575.25,1
20100701|2009-12-08 01:30,8,574.25,574.25,574.25,574.25,7
20100701|2009-12-08 02:00,8,574.25,574.25,574.25,574.25,58
20100701|2009-12-08 03:00,8,573,573,573,573,2
20100701|2009-12-08 03:30,8,577,577,577,577,1
20100701|2009-12-08 05:30,8,575.5,575.5,575,575,6
20100701|2009-12-08 06:00,8,574.5,574.5,572.75,572.75,8
20100701|2009-12-08 06:30,8,571.5,571.5,571.5,571.5,12
20100701|2009-12-08 09:30,8,570,570.25,563.5,563.5,372
20100701|2009-12-08 10:00,8,564.75,566,563.5,564.75,61
20100701|2009-12-08 10:30,8,564.5,565.5,563.75,565,14
20100701|2009-12-08 11:00,8,564.5,565.75,564.5,565.5,10
20100701|2009-12-08 11:30,8,565.25,565.25,564,564,18
20100701|2009-12-08 12:00,8,563.5,565.5,561.75,561.75,29
20100701|2009-12-08 12:30,8,563.25,563.75,561.75,562.25,18
20100701|2009-12-08 13:00,8,561.5,564.25,560.75,562.5,138
20100701|2009-12-08 18:00,9,564,564,562.5,562.5,10
20100701|2009-12-08 19:00,9,562,562,559.25,559.25,46
20100701|2009-12-08 19:30,9,560,560.75,560,560.75,34
20100701|2009-12-08 20:00,9,560.5,560.5,560.5,560.5,1
20100701|2009-12-08 20:30,9,561.25,561.25,561.25,561.25,1
20100701|2009-12-08 22:30,9,560.5,560.5,560.5,560.5,2
20100701|2009-12-08 23:00,9,560,560,560,560,19
20100701|2009-12-09 00:00,9,560,560,560,560,5
20100701|2009-12-09 00:30,9,559,559,559,559,10
20100701|2009-12-09 01:00,9,558.5,559.25,558.25,559.25,52
20100701|2009-12-09 01:30,9,559.25,562,559.25,562,19
20100701|2009-12-09 02:00,9,562.25,563,562.25,563,9
20100701|2009-12-09 02:30,9,563,563,563,563,4
20100701|2009-12-09 03:00,9,563,563,563,563,13
20100701|2009-12-09 03:30,9,563,563,563,563,24
20100701|2009-12-09 04:00,9,563.5,563.75,563,563,6
20100701|2009-12-09 04:30,9,562.75,562.75,562.75,562.75,1
20100701|2009-12-09 05:00,9,563,563.75,563,563.75,19
20100701|2009-12-09 05:30,9,563.25,564,563.25,563.25,66
20100701|2009-12-09 06:30,9,563,563,562.75,563,26
20100701|2009-12-09 07:00,9,563.25,563.25,563.25,563.25,1
20100701|2009-12-09 09:30,9,565.75,567.25,561.75,565.75,74
20100701|2009-12-09 10:00,9,565.5,567,564.75,565.75,27
20100701|2009-12-09 10:30,9,565,565,560.5,561.75,124
20100701|2009-12-09 11:00,9,561,561,557,557,90
20100701|2009-12-09 11:30,9,557.75,558.75,557.25,557.5,52
20100701|2009-12-09 12:00,9,557.5,558.75,556,558.25,40
20100701|2009-12-09 12:30,9,559,559,556.75,557,9
20100701|2009-12-09 13:00,9,558,559.75,558,558,49
20100701|2009-12-09 18:00,10,559,560,559,560,6
20100701|2009-12-09 18:30,10,560.25,561.25,560.25,561.25,6
20100701|2009-12-09 20:00,10,560.5,560.5,560.5,560.5,1
20100701|2009-12-09 21:30,10,560.75,560.75,560.75,560.75,43
20100701|2009-12-09 22:00,10,560.5,560.75,560.5,560.75,3
20100701|2009-12-09 23:00,10,560.25,560.25,560,560,2
20100701|2009-12-09 23:30,10,559.75,559.75,559.75,559.75,1
20100701|2009-12-10 00:00,10,559.5,559.5,558.75,559.25,63
20100701|2009-12-10 00:30,10,559.25,559.25,559.25,559.25,17
20100701|2009-12-10 01:00,10,560,560.75,560,560.75,24
20100701|2009-12-10 02:30,10,560.25,560.25,559.25,559.25,10
20100701|2009-12-10 04:00,10,558.75,558.75,558.5,558.5,11
20100701|2009-12-10 04:30,10,556.75,556.75,556.5,556.5,9
20100701|2009-12-10 05:00,10,556.5,556.5,556.5,556.5,1
20100701|2009-12-10 05:30,10,556.5,556.5,556.5,556.5,15
20100701|2009-12-10 06:00,10,557,557.5,557,557.5,11
20100701|2009-12-10 06:30,10,557.5,557.5,557.5,557.5,3
20100701|2009-12-10 09:30,10,555,563.75,553,563.5,237
20100701|2009-12-10 10:00,10,563.75,566.5,560,560.75,260
20100701|2009-12-10 10:30,10,560.5,562.75,559.75,562.75,56
20100701|2009-12-10 11:00,10,562.5,566,561.25,562.25,31
20100701|2009-12-10 11:30,10,562.5,562.75,559.25,559.25,53
20100701|2009-12-10 12:00,10,559,559,556,556.25,38
20100701|2009-12-10 12:30,10,556.5,556.75,554.5,554.5,45
20100701|2009-12-10 13:00,10,555,561.75,554.5,561.5,119
20100701|2009-12-10 18:00,11,560,563,560,563,12
20100701|2009-12-10 18:30,11,564,564,564,564,5
20100701|2009-12-10 20:00,11,563.25,563.25,563.25,563.25,2
20100701|2009-12-10 20:30,11,563.25,563.25,563.25,563.25,5
20100701|2009-12-10 21:00,11,563.5,563.5,563,563,2
20100701|2009-12-10 22:30,11,563,563,563,563,1
20100701|2009-12-10 23:00,11,563,563,563,563,4
20100701|2009-12-11 01:00,11,564,564,564,564,3
20100701|2009-12-11 01:30,11,564.25,564.25,564.25,564.25,7
20100701|2009-12-11 03:30,11,566.5,567,566.25,566.25,8
20100701|2009-12-11 04:00,11,566.25,566.25,566.25,566.25,1
20100701|2009-12-11 07:00,11,564.75,565,564.5,564.5,32
20100701|2009-12-11 09:30,11,563.75,563.75,553.75,554.25,380
20100701|2009-12-11 10:00,11,554.5,557,554.5,555.5,20
20100701|2009-12-11 10:30,11,557,557,556,556.5,113
20100701|2009-12-11 11:00,11,558,561,557.5,559.75,177
20100701|2009-12-11 11:30,11,560,564.5,559.75,563,58
20100701|2009-12-11 12:00,11,563.25,563.75,561.5,562,48
20100701|2009-12-11 12:30,11,560.75,562,560.25,560.5,24
20100701|2009-12-11 13:00,11,562,565,558.75,560.25,146
20100701|2009-12-13 18:00,14,560,560,559.5,559.75,3
20100701|2009-12-13 18:30,14,559.75,559.75,559.75,559.75,1
20100701|2009-12-13 19:30,14,556,556,555.5,555.5,9
20100701|2009-12-13 21:30,14,555.25,555.25,555.25,555.25,1
20100701|2009-12-13 23:30,14,556.75,556.75,556.75,556.75,9
20100701|2009-12-14 00:00,14,556.75,556.75,556.75,556.75,4
20100701|2009-12-14 01:00,14,557.25,557.25,557,557,11
20100701|2009-12-14 01:30,14,556.75,556.75,556.25,556.25,29
20100701|2009-12-14 02:00,14,556,556,555.5,555.5,16
20100701|2009-12-14 02:30,14,555.5,555.5,555.5,555.5,1
20100701|2009-12-14 03:00,14,554.5,554.5,554.5,554.5,1
20100701|2009-12-14 04:30,14,557.75,557.75,557.75,557.75,1
20100701|2009-12-14 09:30,14,559.75,566.25,557.25,565,340
20100701|2009-12-14 10:00,14,565,570,564.5,569,142
20100701|2009-12-14 10:30,14,569.5,571,566.5,566.5,112
20100701|2009-12-14 11:00,14,567.25,567.75,566,566,630
20100701|2009-12-14 11:30,14,565.75,566,565,566,71
20100701|2009-12-14 12:00,14,565,565,559.5,560.5,32
20100701|2009-12-14 12:30,14,561.5,565,561.5,565,15
20100701|2009-12-14 13:00,14,565.25,570,563.25,567,167
20100701|2009-12-14 18:00,15,567.5,570,567.25,570,22
20100701|2009-12-14 18:30,15,569,569,569,569,2
20100701|2009-12-14 20:30,15,569,569,569,569,3
20100701|2009-12-14 21:00,15,569,569,569,569,3
20100701|2009-12-14 22:00,15,569.25,569.5,569,569.5,20
20100701|2009-12-14 22:30,15,569.75,569.75,569.75,569.75,2
20100701|2009-12-14 23:30,15,569,569,569,569,1
20100701|2009-12-15 02:00,15,566.75,566.75,565,565,38
20100701|2009-12-15 02:30,15,563.75,564,563,564,71
20100701|2009-12-15 03:30,15,564.25,564.25,564.25,564.25,1
20100701|2009-12-15 05:00,15,563,563,563,563,75
20100701|2009-12-15 05:30,15,563.5,563.75,563,563.75,12
20100701|2009-12-15 06:00,15,563.25,563.75,563,563,59
20100701|2009-12-15 06:30,15,563,563,561,561,146
20100701|2009-12-15 07:00,15,561.5,561.5,561.5,561.5,2
20100701|2009-12-15 09:30,15,563.5,564.25,559.5,560.25,471
20100701|2009-12-15 10:00,15,560.25,564.75,560.25,564,556
20100701|2009-12-15 10:30,15,563,565.25,561,561.25,221
20100701|2009-12-15 11:00,15,561.25,563,561.25,562.5,11
20100701|2009-12-15 11:30,15,562.5,562.75,561.25,561.25,21
20100701|2009-12-15 12:00,15,561.5,562,561,561.75,14
20100701|2009-12-15 12:30,15,561.75,562.5,561.75,561.75,14
20100701|2009-12-15 13:00,15,561.75,561.75,559.25,559.75,293
20100701|2009-12-15 18:00,16,559.75,560,559,560,25
20100701|2009-12-15 18:30,16,559,559.5,557.75,558.25,14
20100701|2009-12-15 19:00,16,558.25,558.75,558.25,558.75,11
20100701|2009-12-15 20:30,16,558.25,559,558,559,8
20100701|2009-12-16 01:00,16,558.5,558.5,558.5,558.5,1
20100701|2009-12-16 01:30,16,557.25,557.5,557.25,557.5,19
20100701|2009-12-16 04:00,16,560,560,560,560,1
20100701|2009-12-16 05:00,16,561,561.5,561,561.5,29
20100701|2009-12-16 06:30,16,562,562,561.5,561.5,7
20100701|2009-12-16 09:30,16,566,567,559.5,560.5,520
20100701|2009-12-16 10:00,16,560.25,560.25,559,559.5,131
20100701|2009-12-16 10:30,16,559.75,559.75,558.75,558.75,33
20100701|2009-12-16 11:00,16,559,559,555.75,556.75,77
20100701|2009-12-16 11:30,16,556.75,557.75,556,556,33
20100701|2009-12-16 12:00,16,556.75,557.25,556.75,556.75,21
20100701|2009-12-16 12:30,16,556.25,558.5,551.75,551.75,495
20100701|2009-12-16 13:00,16,551.75,564,551.75,564,132
20100701|2009-12-16 18:00,17,562.25,562.75,562,562.5,13
20100701|2009-12-16 18:30,17,563,563,563,563,1
20100701|2009-12-16 19:00,17,563,563,563,563,5
20100701|2009-12-16 20:00,17,560.5,560.5,559.25,559.5,73
20100701|2009-12-16 20:30,17,559.5,559.5,559.5,559.5,9
20100701|2009-12-16 21:00,17,557.75,557.75,557,557,20
20100701|2009-12-16 22:00,17,558,558,556.75,557.75,95
20100701|2009-12-16 23:30,17,557.5,557.5,557.5,557.5,1
20100701|2009-12-17 00:30,17,557,557.25,557,557.25,5
20100701|2009-12-17 01:00,17,557.75,557.75,557.25,557.25,10
20100701|2009-12-17 01:30,17,557.75,557.75,557.75,557.75,4
20100701|2009-12-17 02:00,17,556,556,556,556,16
20100701|2009-12-17 03:00,17,555.5,556.75,555.5,556.75,5
20100701|2009-12-17 05:00,17,554,554,553.25,553.25,2
20100701|2009-12-17 05:30,17,553.25,553.25,553.25,553.25,2
20100701|2009-12-17 06:00,17,552.25,552.25,552.25,552.25,4
20100701|2009-12-17 06:30,17,552.5,552.5,552,552,18
20100701|2009-12-17 07:00,17,552.5,552.5,550.5,551.75,26
20100701|2009-12-17 09:30,17,552,555,550.5,553,105
20100701|2009-12-17 10:00,17,552,552.5,551.75,552,14
20100701|2009-12-17 10:30,17,551.75,551.75,547.5,547.5,94
20100701|2009-12-17 11:00,17,547.25,549.5,546.25,548.25,85
20100701|2009-12-17 11:30,17,547.25,548.25,547,547,13
20100701|2009-12-17 12:00,17,547,548.5,544.75,545.5,65
20100701|2009-12-17 12:30,17,545,545.75,539,545.75,209
20100701|2009-12-17 13:00,17,545.25,547.25,540.75,547.25,139
20100701|2009-12-17 18:00,18,545.75,546,544.5,544.5,18
20100701|2009-12-17 19:30,18,545,545,544.75,545,66
20100701|2009-12-17 20:00,18,545.75,545.75,545.75,545.75,1
20100701|2009-12-17 22:00,18,546,546.75,545.5,545.5,5
20100701|2009-12-17 22:30,18,546.75,546.75,546.75,546.75,1
20100701|2009-12-18 02:00,18,548,548.5,548,548.5,3
20100701|2009-12-18 04:00,18,547,547,547,547,3
20100701|2009-12-18 04:30,18,546.75,546.75,546.25,546.25,17
20100701|2009-12-18 05:00,18,546,546,545.75,545.75,23
20100701|2009-12-18 06:30,18,546.5,546.5,546.25,546.25,5
20100701|2009-12-18 09:30,18,547,547,540,541.75,250
20100701|2009-12-18 10:00,18,541,549.5,540.25,547.5,250
20100701|2009-12-18 10:30,18,548,552,545.75,550,376
20100701|2009-12-18 11:00,18,549.75,552.5,549,552.5,123
20100701|2009-12-18 11:30,18,551.75,552,547.75,548.75,35
20100701|2009-12-18 12:00,18,548.5,550,547.75,548,12
20100701|2009-12-18 12:30,18,549,551,548.75,548.75,26
20100701|2009-12-18 13:00,18,548.5,553.25,548.5,552,54
20100701|2009-12-20 18:00,21,551.75,552.5,551.75,552.5,5
20100701|2009-12-20 19:00,21,551.75,551.75,551.75,551.75,1
20100701|2009-12-20 20:00,21,551,551,550,550,10
20100701|2009-12-20 20:30,21,550,550,550,550,1
20100701|2009-12-20 23:30,21,551.25,551.25,551.25,551.25,1
20100701|2009-12-21 00:00,21,551.5,551.5,551.5,551.5,1
20100701|2009-12-21 02:30,21,551.25,551.25,551.25,551.25,2
20100701|2009-12-21 03:30,21,552.25,552.25,552.25,552.25,1
20100701|2009-12-21 04:30,21,552,552,552,552,5
20100701|2009-12-21 05:00,21,552,552,552,552,28
20100701|2009-12-21 05:30,21,552,552,552,552,11
20100701|2009-12-21 06:30,21,552,552,552,552,1
20100701|2009-12-21 09:30,21,553.5,554,547.5,550.75,167
20100701|2009-12-21 10:00,21,551,551.5,549,549.5,91
20100701|2009-12-21 10:30,21,548.25,549.25,548,549.25,45
20100701|2009-12-21 11:00,21,549,549,546.5,546.5,34
20100701|2009-12-21 11:30,21,548.25,548.75,545.5,545.5,46
20100701|2009-12-21 12:00,21,547.25,548.25,545,546,14
20100701|2009-12-21 12:30,21,547.25,548.25,544.75,546.25,44
20100701|2009-12-21 13:00,21,545.5,546.5,544,544,40
20100701|2009-12-21 18:30,22,543.75,544.25,543.75,544.25,3
20100701|2009-12-21 19:00,22,544,544,544,544,6
20100701|2009-12-21 20:00,22,543.75,543.75,543.75,543.75,7
20100701|2009-12-22 01:30,22,544.25,544.25,544.25,544.25,24
20100701|2009-12-22 02:00,22,544.25,544.25,543.5,544.25,32
20100701|2009-12-22 02:30,22,544.25,544.25,543,543,2
20100701|2009-12-22 04:00,22,544.25,544.75,544.25,544.75,27
20100701|2009-12-22 05:00,22,544.5,544.5,544.5,544.5,1
20100701|2009-12-22 06:00,22,544.25,544.5,544.25,544.5,8
20100701|2009-12-22 06:30,22,544.5,544.5,544.25,544.25,19
20100701|2009-12-22 07:00,22,544.25,544.25,544.25,544.25,3
20100701|2009-12-22 09:30,22,546.25,548.5,540,541.75,125
20100701|2009-12-22 10:00,22,540,542,540,541.75,41
20100701|2009-12-22 10:30,22,541,546,541,545.5,20
20100701|2009-12-22 11:00,22,546.25,548,546.25,547.5,25
20100701|2009-12-22 11:30,22,547,549.5,546.75,546.75,21
20100701|2009-12-22 12:00,22,546,546,545.75,546,12
20100701|2009-12-22 12:30,22,544.75,546,543,546,19
20100701|2009-12-22 13:00,22,546,548,545.75,547.5,23
20100701|2009-12-22 18:00,23,545.75,548.5,545.75,547.5,9
20100701|2009-12-22 21:00,23,546.75,546.75,546.5,546.5,6
20100701|2009-12-22 21:30,23,545.75,545.75,545.75,545.75,1
20100701|2009-12-22 22:30,23,544.75,544.75,544.75,544.75,1
20100701|2009-12-22 23:00,23,544.5,544.5,544.5,544.5,1
20100701|2009-12-23 00:00,23,545.25,545.25,545.25,545.25,1
20100701|2009-12-23 01:30,23,545.75,546,545.75,546,2
20100701|2009-12-23 02:30,23,547,547,546.75,547,11
20100701|2009-12-23 03:00,23,548,548,548,548,4
20100701|2009-12-23 04:00,23,548,548,548,548,2
20100701|2009-12-23 04:30,23,547.75,547.75,547.75,547.75,2
20100701|2009-12-23 05:30,23,547.25,547.25,547.25,547.25,6
20100701|2009-12-23 06:00,23,547,547,546.75,547,18
20100701|2009-12-23 06:30,23,547,547.5,547,547.5,14
20100701|2009-12-23 09:30,23,548.25,553,548.25,549.75,172
20100701|2009-12-23 10:00,23,548.75,550.25,548.75,549.25,65
20100701|2009-12-23 10:30,23,549.5,550,549,550,17
20100701|2009-12-23 11:00,23,551,551.5,551,551,32
20100701|2009-12-23 11:30,23,550.75,551,550.5,550.5,5
20100701|2009-12-23 12:00,23,550.5,550.5,550,550.25,95
20100701|2009-12-23 12:30,23,551,551.75,550.75,551.5,64
20100701|2009-12-23 13:00,23,552,554.5,552,554.5,83
20100701|2009-12-23 18:00,24,554,554,553.75,553.75,3
20100701|2009-12-23 20:00,24,554,554,554,554,2
20100701|2009-12-23 22:00,24,555,556,555,556,21
20100701|2009-12-24 00:00,24,554.75,555.5,554.75,555.5,3
20100701|2009-12-24 00:30,24,555,555.5,555,555.5,25
20100701|2009-12-24 01:00,24,555.5,556,555.5,556,16
20100701|2009-12-24 01:30,24,555.5,555.5,555,555.25,37
20100701|2009-12-24 02:00,24,555.25,555.5,555.25,555.5,13
20100701|2009-12-24 02:30,24,555.5,556,554.75,556,9
20100701|2009-12-24 03:00,24,555.5,555.5,555.25,555.5,10
20100701|2009-12-24 03:30,24,553.75,555.25,552.25,555.25,10
20100701|2009-12-24 04:00,24,555.5,555.5,554,554,23
20100701|2009-12-24 04:30,24,554,554.25,554,554,38
20100701|2009-12-24 05:00,24,553.75,553.75,553,553,4
20100701|2009-12-24 05:30,24,553,553,552.75,552.75,7
20100701|2009-12-24 06:00,24,551.5,551.5,551.25,551.25,25
20100701|2009-12-24 06:30,24,551,551.25,551,551,18
20100701|2009-12-24 07:00,24,550.25,550.25,550.25,550.25,1
20100701|2009-12-24 09:30,24,550,551,546,546.25,227
20100701|2009-12-24 10:00,24,546,548,545.75,548,19
20100701|2009-12-24 10:30,24,548,548.75,548,548,15
20100701|2009-12-24 11:00,24,547.75,548,547.25,547.75,5
20100701|2009-12-24 11:30,24,548.25,551,548.25,551,49
20100701|2009-12-27 18:00,28,549.75,550,548.25,550,7
20100701|2009-12-27 18:30,28,551.25,551.25,550.5,550.5,2
20100701|2009-12-27 19:30,28,550.25,550.25,550.25,550.25,1
20100701|2009-12-27 20:00,28,550.75,550.75,550.75,550.75,1
20100701|2009-12-27 21:00,28,552.75,552.75,552.75,552.75,18
20100701|2009-12-27 21:30,28,552.75,552.75,552.75,552.75,2
20100701|2009-12-28 01:00,28,555,555,555,555,3
20100701|2009-12-28 02:00,28,555,555,555,555,1
20100701|2009-12-28 02:30,28,555,555,555,555,1
20100701|2009-12-28 04:00,28,554.25,554.25,554.25,554.25,2
20100701|2009-12-28 04:30,28,554.25,554.25,554.25,554.25,1
20100701|2009-12-28 05:00,28,555.5,558,555.5,558,28
20100701|2009-12-28 05:30,28,559,560.5,559,560.5,9
20100701|2009-12-28 07:00,28,559,559,559,559,1
20100701|2009-12-28 09:30,28,557,571.5,556,571.5,287
20100701|2009-12-28 10:00,28,571.25,575,571,572.75,300
20100701|2009-12-28 10:30,28,572.5,573.25,571.75,573.25,63
20100701|2009-12-28 11:00,28,573.25,574.5,573.25,573.5,30
20100701|2009-12-28 11:30,28,573.75,574.5,571,571.75,6
20100701|2009-12-28 12:00,28,571,572,570.75,570.75,6
20100701|2009-12-28 12:30,28,571,572.75,571,572.75,6
20100701|2009-12-28 13:00,28,572.25,575,572.25,574.75,116
20100701|2009-12-28 18:00,29,572.75,574.25,572.75,574.25,4
20100701|2009-12-28 19:00,29,571,571,569,569.25,11
20100701|2009-12-28 19:30,29,570.25,570.25,569.25,569.25,4
20100701|2009-12-28 20:30,29,569.75,569.75,568,568,4
20100701|2009-12-28 23:30,29,570.25,570.25,570.25,570.25,1
20100701|2009-12-29 03:30,29,570.25,570.25,570.25,570.25,19
20100701|2009-12-29 04:00,29,569.5,569.5,568,568,31
20100701|2009-12-29 05:00,29,569,569,569,569,20
20100701|2009-12-29 05:30,29,569.25,569.25,569,569,34
20100701|2009-12-29 07:00,29,570.25,570.25,570.25,570.25,1
20100701|2009-12-29 09:30,29,571.75,578.5,570,571,484
20100701|2009-12-29 10:00,29,571,572.5,565.5,565.5,76
20100701|2009-12-29 10:30,29,566.25,567.75,566,566.75,46
20100701|2009-12-29 11:00,29,567,570.25,566.75,569,45
20100701|2009-12-29 11:30,29,568,568,566.5,566.5,23
20100701|2009-12-29 12:00,29,566.5,566.75,566.5,566.75,13
20100701|2009-12-29 12:30,29,567.25,567.5,566,566,15
20100701|2009-12-29 13:00,29,565.5,568.5,565,566,115
20100701|2009-12-29 18:00,30,565.75,566.25,565.5,566.25,43
20100701|2009-12-29 18:30,30,566.25,566.25,566.25,566.25,5
20100701|2009-12-29 19:00,30,565.5,565.5,565.5,565.5,5
20100701|2009-12-29 19:30,30,566.25,567,566.25,567,20
20100701|2009-12-29 20:00,30,566.25,566.75,566.25,566.75,2
20100701|2009-12-29 20:30,30,567,567.75,567,567.75,12
20100701|2009-12-29 21:30,30,568,568,568,568,3
20100701|2009-12-29 23:30,30,568.25,568.25,568.25,568.25,1
20100701|2009-12-30 00:30,30,568.25,568.5,568.25,568.5,3
20100701|2009-12-30 01:00,30,568.5,569,568.5,569,8
20100701|2009-12-30 01:30,30,569.25,569.25,569.25,569.25,2
20100701|2009-12-30 02:30,30,569.25,569.25,568,568,10
20100701|2009-12-30 03:00,30,567.75,567.75,567.25,567.25,9
20100701|2009-12-30 03:30,30,567,568,567,568,7
20100701|2009-12-30 04:00,30,568,568,568,568,2
20100701|2009-12-30 04:30,30,568.25,568.25,568.25,568.25,3
20100701|2009-12-30 05:00,30,568.5,569,568.5,568.5,7
20100701|2009-12-30 05:30,30,568.5,568.5,568.5,568.5,8
20100701|2009-12-30 06:00,30,568.25,568.25,568,568.25,7
20100701|2009-12-30 06:30,30,568.25,568.25,568.25,568.25,7
20100701|2009-12-30 07:00,30,568.5,569,568.5,569,11
20100701|2009-12-30 09:30,30,567.75,571,565.25,568.25,488
20100701|2009-12-30 10:00,30,567.5,573.25,567.25,570.75,179
20100701|2009-12-30 10:30,30,570.75,573.75,570.75,572.5,123
20100701|2009-12-30 11:00,30,572.5,574,571.75,572,125
20100701|2009-12-30 11:30,30,571.75,573,571.5,571.5,28
20100701|2009-12-30 12:00,30,571.25,572,569.5,569.75,39
20100701|2009-12-30 12:30,30,570.25,571,569.25,570.25,27
20100701|2009-12-30 13:00,30,570.25,571,568.5,568.5,100
20100701|2009-12-30 18:00,31,568.5,568.5,568.5,568.5,7
20100701|2009-12-30 18:30,31,568.5,568.75,568.5,568.75,28
20100701|2009-12-30 19:30,31,570,570,570,570,3
20100701|2009-12-30 21:30,31,570,570,570,570,1
20100701|2009-12-31 01:00,31,571,571,571,571,9
20100701|2009-12-31 02:30,31,572.25,572.25,572.25,572.25,3
20100701|2009-12-31 03:30,31,573,573,573,573,1
20100701|2009-12-31 05:00,31,574,574,574,574,3
20100701|2009-12-31 06:00,31,572.75,572.75,572.75,572.75,1
20100701|2009-12-31 06:30,31,573.75,574,573.75,574,9
20100701|2009-12-31 07:00,31,573.5,574,573.25,574,11
20100701|2009-12-31 09:30,31,571.75,572.5,568.25,571.25,64
20100701|2009-12-31 10:00,31,570.5,570.5,569,569,20
20100701|2009-12-31 10:30,31,568.5,570.5,568.5,570.25,62
20100701|2009-12-31 11:00,31,570.25,571.25,570,571.25,29
20100701|2009-12-31 11:30,31,570.5,571.5,570,571.5,18
20100701|2009-12-31 12:00,31,571,573.75,570.75,573.25,63
20100701|2009-12-31 12:30,31,572,572.25,570.75,571.75,10
20100701|2009-12-31 13:00,31,572.5,572.75,564,566.25,277
20100701|2010-01-03 18:00,4,570.25,573.25,569,573.25,47
20100701|2010-01-03 18:30,4,572.5,572.5,572.5,572.5,5
20100701|2010-01-03 19:00,4,573,573,572,572.75,41
20100701|2010-01-03 19:30,4,572,572,571,572,19
20100701|2010-01-03 20:00,4,571,571,571,571,1
20100701|2010-01-03 21:30,4,572.5,572.75,572.5,572.75,19
20100701|2010-01-03 22:00,4,573.5,573.5,573.5,573.5,1
20100701|2010-01-03 22:30,4,573.5,573.75,573.5,573.5,7
20100701|2010-01-04 02:30,4,573,573,573,573,1
20100701|2010-01-04 03:00,4,576,576,575.5,575.5,3
20100701|2010-01-04 03:30,4,575.75,578,575.75,578,8
20100701|2010-01-04 04:00,4,579,579,578,579,14
20100701|2010-01-04 04:30,4,579,579,579,579,12
20100701|2010-01-04 05:00,4,579,579,579,579,2
20100701|2010-01-04 06:00,4,578,579.25,578,579.25,58
20100701|2010-01-04 06:30,4,577.75,577.75,577.75,577.75,1
20100701|2010-01-04 07:00,4,579.75,582.75,579.75,580.5,133
20100701|2010-01-04 09:30,4,576.75,584.25,575.75,582.75,770
20100701|2010-01-04 10:00,4,583,585,582,582.25,368
20100701|2010-01-04 10:30,4,583,583.25,580,581.5,312
20100701|2010-01-04 11:00,4,582.25,583,580.75,580.75,34
20100701|2010-01-04 11:30,4,580.5,580.5,578.25,580,387
20100701|2010-01-04 12:00,4,581.25,583.5,581.25,583,43
20100701|2010-01-04 12:30,4,583.25,583.5,578.25,578.25,115
20100701|2010-01-04 13:00,4,578,582,578,582,709
20100701|2010-01-04 18:00,5,580.25,583,580.25,583,12
20100701|2010-01-04 20:30,5,584.25,585,584.25,585,171
20100701|2010-01-04 21:00,5,584.25,584.75,584,584.75,3
20100701|2010-01-04 21:30,5,584.75,584.75,584.25,584.25,18
20100701|2010-01-04 22:00,5,584.75,585,584.75,585,11
20100701|2010-01-04 23:00,5,582.25,582.25,582.25,582.25,3
20100701|2010-01-04 23:30,5,583,583,583,583,2
20100701|2010-01-05 00:30,5,583,583,583,583,3
20100701|2010-01-05 01:00,5,582,582,582,582,1
20100701|2010-01-05 02:00,5,582,582,581.25,581.25,2
20100701|2010-01-05 03:00,5,581.75,581.75,581.75,581.75,10
20100701|2010-01-05 04:00,5,581.75,581.75,581.75,581.75,8
20100701|2010-01-05 04:30,5,582,582,582,582,2
20100701|2010-01-05 05:00,5,581.25,581.25,581.25,581.25,13
20100701|2010-01-05 05:30,5,580.5,580.5,580,580,2
20100701|2010-01-05 06:00,5,582,582,581.25,581.25,28
20100701|2010-01-05 06:30,5,581.75,582,581.25,581.25,82
20100701|2010-01-05 07:00,5,581.25,581.75,581.25,581.75,5
20100701|2010-01-05 09:30,5,582,582,576.25,578,556
20100701|2010-01-05 10:00,5,578,581.5,578,581,114
20100701|2010-01-05 10:30,5,580.75,581.75,580.25,580.75,56
20100701|2010-01-05 11:00,5,581.25,583,581.25,582.75,314
20100701|2010-01-05 11:30,5,582.25,582.5,580.5,581,58
20100701|2010-01-05 12:00,5,580.75,580.75,577,578,248
20100701|2010-01-05 12:30,5,577.5,578,575.25,577.25,107
20100701|2010-01-05 13:00,5,576,577.25,574.5,574.5,106
20100701|2010-01-05 18:00,6,575.5,575.5,574.5,574.5,78
20100701|2010-01-05 20:00,6,576.25,576.75,576.25,576.75,2
20100701|2010-01-05 20:30,6,576,578.25,576,578.25,21
20100701|2010-01-05 21:00,6,578,578,578,578,2
20100701|2010-01-05 21:30,6,578.25,578.75,578.25,578.75,20
20100701|2010-01-05 22:00,6,579,580,579,580,47
20100701|2010-01-06 01:00,6,578.25,578.25,578.25,578.25,10
20100701|2010-01-06 02:30,6,578,578,578,578,1
20100701|2010-01-06 03:30,6,578.25,578.25,578.25,578.25,1
20100701|2010-01-06 04:30,6,578,578,578,578,4
20100701|2010-01-06 05:00,6,578,578,578,578,1
20100701|2010-01-06 06:00,6,578,578,576.25,576.25,2
20100701|2010-01-06 06:30,6,576.25,576.25,576.25,576.25,2
20100701|2010-01-06 07:00,6,575.75,575.75,575.75,575.75,3
20100701|2010-01-06 09:30,6,577,579,574,575.25,726
20100701|2010-01-06 10:00,6,575.25,582.75,575,581.5,166
20100701|2010-01-06 10:30,6,582,586.5,581.5,582,337
20100701|2010-01-06 11:00,6,582,584,581.5,583.75,102
20100701|2010-01-06 11:30,6,583.75,587,581.75,584,156
20100701|2010-01-06 12:00,6,584,584.5,581.5,584.25,120
20100701|2010-01-06 12:30,6,584.5,589,584,588.25,78
20100701|2010-01-06 13:00,6,589,589.5,588.25,589.25,157
20100701|2010-01-06 18:00,7,588,589,588,589,14
20100701|2010-01-06 18:30,7,589,589.5,589,589.25,5
20100701|2010-01-06 19:00,7,590,590,590,590,4
20100701|2010-01-06 19:30,7,589.75,590,589.75,590,5
20100701|2010-01-06 20:00,7,588,588,585,585.5,13
20100701|2010-01-06 20:30,7,585.5,585.5,583.5,583.5,11
20100701|2010-01-06 21:00,7,584.5,584.75,584.25,584.75,3
20100701|2010-01-06 21:30,7,584.25,584.25,583.25,583.5,10
20100701|2010-01-06 23:30,7,582.5,582.5,582,582,2
20100701|2010-01-07 00:00,7,580.5,581.75,580.5,581.75,2
20100701|2010-01-07 00:30,7,580.5,580.5,580,580,5
20100701|2010-01-07 01:00,7,580.75,580.75,580.75,580.75,1
20100701|2010-01-07 01:30,7,581.25,581.75,581.25,581.75,2
20100701|2010-01-07 02:30,7,582.5,582.5,582.5,582.5,6
20100701|2010-01-07 03:00,7,580.5,581.75,580.5,581.75,2
20100701|2010-01-07 04:30,7,582.25,582.25,582.25,582.25,1
20100701|2010-01-07 05:30,7,584,584,584,584,20
20100701|2010-01-07 06:00,7,583.5,583.5,583.5,583.5,20
20100701|2010-01-07 07:00,7,583.5,583.5,583.5,583.5,4
20100701|2010-01-07 09:30,7,584.5,585,581.25,582.5,213
20100701|2010-01-07 10:00,7,582,584.75,581.5,582.5,70
20100701|2010-01-07 10:30,7,582.5,583,578.75,580,77
20100701|2010-01-07 11:00,7,580.5,580.5,578.25,579,51
20100701|2010-01-07 11:30,7,579.25,583.75,579,582.5,75
20100701|2010-01-07 12:00,7,582.25,587,582,585.5,95
20100701|2010-01-07 12:30,7,585.5,587,583,583.25,189
20100701|2010-01-07 13:00,7,584.5,584.5,578.5,578.5,168
20100701|2010-01-07 18:00,8,578.25,578.25,577.75,577.75,3
20100701|2010-01-07 18:30,8,577,577.75,576.75,577.75,12
20100701|2010-01-07 20:00,8,579,579,579,579,2
20100701|2010-01-07 20:30,8,576.25,576.25,567.25,567.25,92
20100701|2010-01-07 21:00,8,570,571,570,571,3
20100701|2010-01-07 21:30,8,571.5,571.5,571.5,571.5,1
20100701|2010-01-08 00:30,8,573,573,572.75,572.75,2
20100701|2010-01-08 01:30,8,576,576,576,576,1
20100701|2010-01-08 02:00,8,578.25,578.25,578.25,578.25,1
20100701|2010-01-08 04:00,8,577.75,577.75,577.75,577.75,1
20100701|2010-01-08 06:00,8,577.5,577.5,577.5,577.5,4
20100701|2010-01-08 07:00,8,577.5,577.75,577.5,577.75,11
20100701|2010-01-08 09:30,8,577.25,580.5,576,580.5,294
20100701|2010-01-08 10:00,8,580.25,582,578.75,579.25,55
20100701|2010-01-08 10:30,8,578.5,583,576.5,583,80
20100701|2010-01-08 11:00,8,582.5,583.75,580.25,581.75,83
20100701|2010-01-08 11:30,8,581.75,583.5,581.5,582.25,47
20100701|2010-01-08 12:00,8,582.25,584.25,582,584.25,36
20100701|2010-01-08 12:30,8,584.5,588.75,584.5,585.5,164
20100701|2010-01-08 13:00,8,585.25,592,585.25,590.5,373
20100701|2010-01-10 18:00,11,588.5,594.75,588.5,594.75,65
20100701|2010-01-10 18:30,11,594.5,594.5,594.5,594.5,8
20100701|2010-01-10 19:30,11,594.25,595.75,594.25,595.25,29
20100701|2010-01-10 20:00,11,595.25,596,595.25,596,6
20100701|2010-01-10 20:30,11,595,595,595,595,3
20100701|2010-01-10 21:00,11,595,595,595,595,1
20100701|2010-01-10 22:00,11,595.75,595.75,595.75,595.75,5
20100701|2010-01-10 22:30,11,594.5,594.5,594.5,594.5,1
20100701|2010-01-10 23:30,11,593.75,595,593.75,595,3
20100701|2010-01-11 00:30,11,594.25,594.25,593.75,593.75,21
20100701|2010-01-11 02:30,11,593.5,593.5,593.5,593.5,1
20100701|2010-01-11 03:00,11,593.75,593.75,593,593.75,7
20100701|2010-01-11 03:30,11,593.25,593.25,593.25,593.25,1
20100701|2010-01-11 04:00,11,593.25,593.25,593.25,593.25,1
20100701|2010-01-11 04:30,11,593.75,594,593.75,594,4
20100701|2010-01-11 05:00,11,593.75,593.75,593.75,593.75,1
20100701|2010-01-11 06:30,11,593.5,593.5,593.25,593.25,3
20100701|2010-01-11 07:00,11,593.5,593.5,593.5,593.5,1
20100701|2010-01-11 09:30,11,592.5,593.5,586.75,589,362
20100701|2010-01-11 10:00,11,589.25,590,586,587.25,279
20100701|2010-01-11 10:30,11,587.5,589.75,587.25,588,170
20100701|2010-01-11 11:00,11,588.75,592.75,588.75,592.5,88
20100701|2010-01-11 11:30,11,592.5,595,592,593.75,216
20100701|2010-01-11 12:00,11,593.5,593.5,591,591,154
20100701|2010-01-11 12:30,11,592,596.25,592,595.25,294
20100701|2010-01-11 13:00,11,596,596.75,590.25,595.25,401
20100701|2010-01-11 18:00,12,591.75,592,590.5,590.5,7
20100701|2010-01-11 18:30,12,590,590,590,590,7
20100701|2010-01-11 19:00,12,592,592,591,591,10
20100701|2010-01-11 20:30,12,590.25,590.25,590.25,590.25,1
20100701|2010-01-11 21:00,12,590,590,590,590,5
20100701|2010-01-11 23:00,12,590.5,590.5,590.5,590.5,5
20100701|2010-01-11 23:30,12,589,589.25,589,589,25
20100701|2010-01-12 01:00,12,589.25,589.25,589,589,20
20100701|2010-01-12 02:00,12,589.25,589.25,589,589,7
20100701|2010-01-12 03:00,12,588.75,588.75,588.75,588.75,1
20100701|2010-01-12 04:00,12,589.5,589.5,589.5,589.5,17
20100701|2010-01-12 04:30,12,588.75,588.75,587.75,587.75,44
20100701|2010-01-12 05:00,12,587.5,587.5,587.5,587.5,1
20100701|2010-01-12 05:30,12,587.5,587.75,587.25,587.75,36
20100701|2010-01-12 06:00,12,586.75,586.75,586.5,586.5,24
20100701|2010-01-12 06:30,12,586.25,586.75,586.25,586.5,14
20100701|2010-01-12 07:00,12,587,587,586.75,586.75,3
20100701|2010-01-12 09:30,12,580,580,553.25,561.75,2477
20100701|2010-01-12 10:00,12,562.25,564.25,560.5,562.25,533
20100701|2010-01-12 10:30,12,562,562.5,560.5,560.5,115
20100701|2010-01-12 11:00,12,560.25,560.5,558,558,335
20100701|2010-01-12 11:30,12,557.75,557.75,545,546,447
20100701|2010-01-12 12:00,12,546,548.25,545,546.25,375
20100701|2010-01-12 12:30,12,547.5,551.75,547,550.5,201
20100701|2010-01-12 13:00,12,550.75,562.75,550,561.75,1015
20100701|2010-01-12 18:00,13,559,560.5,557,560.25,18
20100701|2010-01-12 18:30,13,557,557,555.5,555.5,4
20100701|2010-01-12 19:00,13,555.5,556.75,555.5,556.75,4
20100701|2010-01-12 19:30,13,556.25,556.25,556.25,556.25,2
20100701|2010-01-12 20:00,13,558,558.25,558,558.25,4
20100701|2010-01-12 20:30,13,556,556,556,556,1
20100701|2010-01-12 21:30,13,557.25,557.25,557,557,2
20100701|2010-01-12 22:00,13,557.5,557.5,557.5,557.5,5
20100701|2010-01-12 23:00,13,558,558.5,558,558.5,2
20100701|2010-01-12 23:30,13,559.75,559.75,559.75,559.75,6
20100701|2010-01-13 00:00,13,559.5,560,559.5,560,4
20100701|2010-01-13 00:30,13,559.5,559.75,559.5,559.75,6
20100701|2010-01-13 01:00,13,558,558,558,558,4
20100701|2010-01-13 01:30,13,557,557,555.5,555.5,75
20100701|2010-01-13 02:00,13,556.75,556.75,555.5,555.5,5
20100701|2010-01-13 02:30,13,554.5,554.5,552.75,553,27
20100701|2010-01-13 04:00,13,552.5,552.5,552.5,552.5,11
20100701|2010-01-13 04:30,13,551.5,551.5,551,551,5
20100701|2010-01-13 05:00,13,550.5,550.5,549.75,549.75,102
20100701|2010-01-13 05:30,13,550,550,550,550,2
20100701|2010-01-13 06:00,13,550.75,554,550.75,554,101
20100701|2010-01-13 06:30,13,554,554,553,553.5,46
20100701|2010-01-13 07:00,13,553.75,554.75,553.5,554.75,16
20100701|2010-01-13 09:30,13,554.25,554.25,543,551,806
20100701|2010-01-13 10:00,13,550.5,554.75,548.25,552.75,240
20100701|2010-01-13 10:30,13,553,555,551.5,553.25,405
20100701|2010-01-13 11:00,13,552.75,555,552.75,554.5,229
20100701|2010-01-13 11:30,13,554,557.25,553.75,555.5,95
20100701|2010-01-13 12:00,13,556,556.5,549.5,551.25,172
20100701|2010-01-13 12:30,13,551.5,557.25,550.75,553.75,120
20100701|2010-01-13 13:00,13,553.5,562.25,553.5,559.25,623
20100701|2010-01-13 18:00,14,561,561,559.5,559.5,20
20100701|2010-01-13 18:30,14,558.5,558.5,557,557,6
20100701|2010-01-13 19:30,14,556.75,557.5,556.75,557,9
20100701|2010-01-13 20:30,14,556.5,556.5,555,555,6
20100701|2010-01-13 21:00,14,554.5,555,554.5,555,6
20100701|2010-01-13 22:00,14,555.75,555.75,555,555.75,6
20100701|2010-01-13 22:30,14,555.75,556.25,555.75,556.25,18
20100701|2010-01-14 00:00,14,556.25,556.25,556.25,556.25,1
20100701|2010-01-14 01:00,14,554,555,552.5,553.75,8
20100701|2010-01-14 01:30,14,553.75,555.25,553,554.75,26
20100701|2010-01-14 02:00,14,553.5,553.75,553.5,553.75,2
20100701|2010-01-14 02:30,14,553.75,554.25,552,554.25,57
20100701|2010-01-14 03:00,14,553,553,553,553,1
20100701|2010-01-14 03:30,14,554,555.75,554,555.75,24
20100701|2010-01-14 04:00,14,556.25,557.75,556.25,557.75,26
20100701|2010-01-14 04:30,14,559,559.5,559,559.5,12
20100701|2010-01-14 05:00,14,559,559.75,559,559.75,11
20100701|2010-01-14 06:30,14,557,557,557,557,7
20100701|2010-01-14 07:00,14,557.75,557.75,557.75,557.75,1
20100701|2010-01-14 09:30,14,557.5,557.5,551,552.25,392
20100701|2010-01-14 10:00,14,552,555,550.75,554.5,538
20100701|2010-01-14 10:30,14,555,555.5,550.75,550.75,123
20100701|2010-01-14 11:00,14,551.5,552.5,550.25,551,107
20100701|2010-01-14 11:30,14,550.5,552,550.5,551.75,137
20100701|2010-01-14 12:00,14,551.25,553.5,551.25,553,60
20100701|2010-01-14 12:30,14,552.75,554.25,552,553.5,49
20100701|2010-01-14 13:00,14,553.75,555.5,549.75,551,645
20100701|2010-01-14 18:00,15,550.5,550.5,549,549,18
20100701|2010-01-14 18:30,15,548.75,548.75,548.25,548.25,4
20100701|2010-01-14 19:00,15,548.5,548.5,547,547,12
20100701|2010-01-14 21:30,15,546.75,546.75,546.75,546.75,15
20100701|2010-01-14 22:00,15,547,547,547,547,1
20100701|2010-01-14 22:30,15,547.25,547.25,547.25,547.25,1
20100701|2010-01-14 23:30,15,547,547,546.75,546.75,3
20100701|2010-01-15 00:00,15,547.25,547.25,546.75,546.75,26
20100701|2010-01-15 00:30,15,546.75,546.75,546.5,546.75,60
20100701|2010-01-15 01:00,15,546.25,546.5,545.75,546.5,108
20100701|2010-01-15 01:30,15,547.25,547.75,547.25,547.5,126
20100701|2010-01-15 02:00,15,546.75,546.75,546.5,546.5,2
20100701|2010-01-15 03:00,15,547.5,548.25,547.5,548.25,3
20100701|2010-01-15 05:00,15,547,547,547,547,2
20100701|2010-01-15 06:00,15,547.25,547.25,547.25,547.25,16
20100701|2010-01-15 06:30,15,546.75,548,546.75,548,45
20100701|2010-01-15 07:00,15,548.25,548.25,547.5,547.5,9
20100701|2010-01-15 09:30,15,546.5,546.75,542,544,477
20100701|2010-01-15 10:00,15,543.75,544.25,540,540.5,242
20100701|2010-01-15 10:30,15,540,540.75,536,536,389
20100701|2010-01-15 11:00,15,537,537.25,536,536.5,210
20100701|2010-01-15 11:30,15,536.75,537.75,536.5,537,160
20100701|2010-01-15 12:00,15,537.25,538.5,536.5,536.5,66
20100701|2010-01-15 12:30,15,537,537,535,537,223
20100701|2010-01-15 13:00,15,537,538,533.75,535,298
20100701|2010-01-18 18:00,19,534.75,537.5,534.75,537.25,27
20100701|2010-01-18 18:30,19,537,538,537,538,12
20100701|2010-01-18 19:00,19,538.25,538.25,538,538,2
20100701|2010-01-18 19:30,19,538.75,539,538.75,539,27
20100701|2010-01-18 20:00,19,539,539,539,539,1
20100701|2010-01-18 20:30,19,539,539,539,539,2
20100701|2010-01-18 21:00,19,538.25,538.25,538.25,538.25,4
20100701|2010-01-18 21:30,19,537,537,537,537,2
20100701|2010-01-18 23:00,19,536,536,536,536,9
20100701|2010-01-18 23:30,19,536,536,536,536,1
20100701|2010-01-19 01:00,19,536.5,536.5,536.5,536.5,3
20100701|2010-01-19 02:30,19,537,537.25,537,537.25,5
20100701|2010-01-19 03:00,19,537.5,537.5,537.5,537.5,5
20100701|2010-01-19 03:30,19,537,537,531,531.75,102
20100701|2010-01-19 04:00,19,532.5,532.5,531.5,531.5,37
20100701|2010-01-19 04:30,19,531.5,532,531.5,531.75,46
20100701|2010-01-19 05:00,19,531.5,531.5,531,531.5,30
20100701|2010-01-19 05:30,19,530.75,530.75,527.75,528.5,116
20100701|2010-01-19 06:00,19,528.25,528.5,525.25,525.25,221
20100701|2010-01-19 06:30,19,525.5,526.25,523.75,524.25,142
20100701|2010-01-19 07:00,19,524,524.5,523.75,524.25,87
20100701|2010-01-19 09:30,19,525,527.5,519.25,526.75,549
20100701|2010-01-19 10:00,19,527,529.5,526.5,527.5,88
20100701|2010-01-19 10:30,19,528,528,526.5,526.75,44
20100701|2010-01-19 11:00,19,527.5,527.5,525.75,526.5,84
20100701|2010-01-19 11:30,19,526,528,525,527.75,127
20100701|2010-01-19 12:00,19,528.5,530,527,529,315
20100701|2010-01-19 12:30,19,528.75,529.5,526.25,526.75,206
20100701|2010-01-19 13:00,19,526.75,529,525,525,307
20100701|2010-01-19 18:00,20,525.75,525.75,525.75,525.75,2
20100701|2010-01-19 18:30,20,526.25,526.25,526,526,5
20100701|2010-01-19 19:30,20,524.25,524.25,524.25,524.25,1
20100701|2010-01-19 20:30,20,522.25,522.25,522.25,522.25,1
20100701|2010-01-19 22:00,20,522,522,522,522,1
20100701|2010-01-19 23:00,20,521.75,521.75,520.5,520.5,32
20100701|2010-01-20 01:30,20,520.75,521.5,520,521,13
20100701|2010-01-20 02:00,20,520,520.75,520,520.75,3
20100701|2010-01-20 03:00,20,521,521,521,521,1
20100701|2010-01-20 03:30,20,521.25,521.25,520.5,520.5,30
20100701|2010-01-20 04:00,20,520.75,520.75,519.5,519.75,23
20100701|2010-01-20 04:30,20,520,520,520,520,10
20100701|2010-01-20 05:00,20,520.25,520.25,519.75,519.75,3
20100701|2010-01-20 05:30,20,519.75,520.25,519.5,519.5,9
20100701|2010-01-20 06:00,20,519.25,519.5,519,519.5,8
20100701|2010-01-20 06:30,20,519,519,518.25,518.25,7
20100701|2010-01-20 07:00,20,518,519.25,518,519.25,4
20100701|2010-01-20 09:30,20,516,519.5,511.5,513,964
20100701|2010-01-20 10:00,20,513,514.75,511.75,513.75,261
20100701|2010-01-20 10:30,20,515,517,514.25,514.75,93
20100701|2010-01-20 11:00,20,516,516,514,515.5,90
20100701|2010-01-20 11:30,20,516,517.75,515.25,515.25,107
20100701|2010-01-20 12:00,20,515.75,520.25,515.5,518.75,255
20100701|2010-01-20 12:30,20,518.25,518.5,516.75,517.75,148
20100701|2010-01-20 13:00,20,518,525,518,524.5,363
20100701|2010-01-20 18:00,21,523.5,524,523.5,524,16
20100701|2010-01-20 19:00,21,522.25,522.25,522.25,522.25,1
20100701|2010-01-20 19:30,21,522,522,521.5,521.5,17
20100701|2010-01-20 20:30,21,521.5,521.5,521.5,521.5,6
20100701|2010-01-20 22:00,21,521.5,521.5,521.5,521.5,4
20100701|2010-01-20 22:30,21,522,522,522,522,3
20100701|2010-01-20 23:00,21,522,522,522,522,2
20100701|2010-01-20 23:30,21,522,522,522,522,3
20100701|2010-01-21 00:30,21,522.5,523.25,522.5,523.25,11
20100701|2010-01-21 01:00,21,523,523.5,523,523.5,27
20100701|2010-01-21 01:30,21,523,523.25,522.75,523.25,3
20100701|2010-01-21 02:30,21,522.25,522.25,521.5,521.5,20
20100701|2010-01-21 03:00,21,520,520.5,520,520.5,7
20100701|2010-01-21 03:30,21,520,520,520,520,13
20100701|2010-01-21 04:00,21,520,520.75,520,520.75,39
20100701|2010-01-21 04:30,21,520.5,520.5,520.5,520.5,1
20100701|2010-01-21 05:30,21,521,521,521,521,1
20100701|2010-01-21 06:30,21,523,523,523,523,10
20100701|2010-01-21 09:30,21,520,525.25,519.5,522.25,493
20100701|2010-01-21 10:00,21,521.75,522.25,519,521,498
20100701|2010-01-21 10:30,21,521.25,524.75,520.25,524.5,202
20100701|2010-01-21 11:00,21,524.75,525.75,524,524,67
20100701|2010-01-21 11:30,21,523.75,523.75,521.25,521.25,34
20100701|2010-01-21 12:00,21,521.5,523.25,521,522.75,33
20100701|2010-01-21 12:30,21,522.25,523,520.75,522.75,59
20100701|2010-01-21 13:00,21,523,526,520.75,526,140
20100701|2010-01-21 18:00,22,525.25,525.25,522.5,522.5,12
20100701|2010-01-21 18:30,22,522,522,522,522,1
20100701|2010-01-21 19:00,22,522.25,522.25,522.25,522.25,2
20100701|2010-01-21 19:30,22,521.5,521.5,520.25,520.25,8
20100701|2010-01-21 20:00,22,520,520,519.25,519.25,5
20100701|2010-01-21 21:00,22,519,519,517.5,517.5,25
20100701|2010-01-21 21:30,22,517.5,518,517.5,517.75,24
20100701|2010-01-21 22:00,22,517.75,517.75,517.5,517.75,37
20100701|2010-01-21 22:30,22,517.75,517.75,517.5,517.5,4
20100701|2010-01-21 23:00,22,517.25,517.5,517,517.5,5
20100701|2010-01-21 23:30,22,517.5,517.5,517,517,11
20100701|2010-01-22 00:00,22,517.5,519,517.5,519,23
20100701|2010-01-22 00:30,22,519,520,519,520,22
20100701|2010-01-22 01:00,22,519.75,519.75,518.25,518.25,5
20100701|2010-01-22 01:30,22,519.5,520.5,519.5,520.5,5
20100701|2010-01-22 02:00,22,520.75,521.25,520.75,521.25,3
20100701|2010-01-22 02:30,22,521,521,520.25,520.25,18
20100701|2010-01-22 03:00,22,520.5,520.5,519.25,519.25,5
20100701|2010-01-22 03:30,22,520.5,520.75,520.5,520.75,2
20100701|2010-01-22 04:00,22,521,521,521,521,1
20100701|2010-01-22 05:00,22,521,521.5,521,521.5,13
20100701|2010-01-22 05:30,22,521.25,521.25,521.25,521.25,1
20100701|2010-01-22 06:00,22,521.25,521.75,521.25,521.75,27
20100701|2010-01-22 06:30,22,521,521.25,521,521.25,30
20100701|2010-01-22 07:00,22,521,521,521,521,11
20100701|2010-01-22 09:30,22,520.75,527.5,519.25,525.5,232
20100701|2010-01-22 10:00,22,525.75,525.75,523.5,525.25,107
20100701|2010-01-22 10:30,22,525,526.75,523,524,307
20100701|2010-01-22 11:00,22,524.25,524.75,523.75,524.75,118
20100701|2010-01-22 11:30,22,524.25,526,524,525,39
20100701|2010-01-22 12:00,22,524.75,525.75,524.75,525.75,24
20100701|2010-01-22 12:30,22,525.25,526,523.5,524.75,49
20100701|2010-01-22 13:00,22,524.25,524.5,522.25,524,416
20100701|2010-01-24 18:00,25,526.5,526.5,524.25,524.5,87
20100701|2010-01-24 18:30,25,524.5,524.5,524.5,524.5,1
20100701|2010-01-24 19:00,25,524,525,524,525,10
20100701|2010-01-24 20:00,25,526.25,526.25,526.25,526.25,2
20100701|2010-01-24 20:30,25,526.5,526.5,526.5,526.5,5
20100701|2010-01-24 21:00,25,526.5,526.75,526.5,526.75,2
20100701|2010-01-24 21:30,25,526,526,526,526,1
20100701|2010-01-24 22:00,25,526,526,526,526,2
20100701|2010-01-25 00:30,25,527,527,526.5,526.5,7
20100701|2010-01-25 02:00,25,524.5,525,524.5,525,8
20100701|2010-01-25 02:30,25,525.75,525.75,525.75,525.75,1
20100701|2010-01-25 05:00,25,526.5,526.5,526,526,13
20100701|2010-01-25 05:30,25,526,526.5,526,526.5,11
20100701|2010-01-25 06:00,25,526.25,526.25,525.75,525.75,25
20100701|2010-01-25 06:30,25,526,526,525.75,525.75,33
20100701|2010-01-25 07:00,25,525.5,525.5,525.5,525.5,9
20100701|2010-01-25 09:30,25,525,530,524.5,527.75,382
20100701|2010-01-25 10:00,25,527.5,528,523.25,524.5,129
20100701|2010-01-25 10:30,25,524.25,527.75,522.25,527.25,116
20100701|2010-01-25 11:00,25,527.5,529,526.75,527.25,107
20100701|2010-01-25 11:30,25,527,528,527,528,28
20100701|2010-01-25 12:00,25,527.75,528,526.25,526.5,48
20100701|2010-01-25 12:30,25,525.75,527.5,524.75,525.5,127
20100701|2010-01-25 13:00,25,525.5,525.75,522.75,523.25,178
20100701|2010-01-25 18:00,26,522.75,523.5,522.25,523.5,11
20100701|2010-01-25 19:00,26,524,524,524,524,6
20100701|2010-01-25 19:30,26,525.25,525.25,525.25,525.25,20
20100701|2010-01-25 20:00,26,524.25,524.25,524,524,3
20100701|2010-01-25 20:30,26,525,525,524.25,524.25,3
20100701|2010-01-25 22:30,26,522.75,522.75,522.75,522.75,6
20100701|2010-01-25 23:00,26,522.25,522.25,522,522,3
20100701|2010-01-26 00:00,26,522.75,522.75,522.75,522.75,4
20100701|2010-01-26 00:30,26,522,522,522,522,4
20100701|2010-01-26 01:00,26,522,522,522,522,10
20100701|2010-01-26 02:00,26,521.75,521.75,520.25,520.5,10
20100701|2010-01-26 02:30,26,520.5,521,519.25,520,16
20100701|2010-01-26 03:30,26,521,521,521,521,1
20100701|2010-01-26 04:00,26,520.75,520.75,520.75,520.75,2
20100701|2010-01-26 05:00,26,520.5,520.5,520.5,520.5,4
20100701|2010-01-26 05:30,26,520.5,520.75,519.75,519.75,9
20100701|2010-01-26 06:00,26,520,520.5,518.75,518.75,25
20100701|2010-01-26 06:30,26,518.5,519,518.5,518.5,43
20100701|2010-01-26 07:00,26,518.5,519.25,518.5,519.25,32
20100701|2010-01-26 09:30,26,517.25,522.5,516,522.5,264
20100701|2010-01-26 10:00,26,521,522.75,517.5,518.75,89
20100701|2010-01-26 10:30,26,518.25,519,518.25,519,18
20100701|2010-01-26 11:00,26,517.5,518.75,516.75,518.75,14
20100701|2010-01-26 11:30,26,519,519.25,518,518.25,21
20100701|2010-01-26 12:00,26,518.5,520,518,519.25,17
20100701|2010-01-26 12:30,26,519,520.5,518.5,520.5,28
20100701|2010-01-26 13:00,26,520.75,521.5,519.25,519.5,54
20100701|2010-01-26 18:00,27,518.5,518.5,517,517,6
20100701|2010-01-26 18:30,27,517.5,518.25,517.5,518.25,21
20100701|2010-01-26 19:30,27,518.25,518.25,518,518,4
20100701|2010-01-26 21:00,27,518,518,518,518,5
20100701|2010-01-27 01:00,27,518.5,518.5,518.5,518.5,1
20100701|2010-01-27 02:00,27,517.75,517.75,517.75,517.75,3
20100701|2010-01-27 02:30,27,517.75,517.75,517.75,517.75,11
20100701|2010-01-27 03:30,27,518.5,518.5,518,518,11
20100701|2010-01-27 04:00,27,518,518,518,518,11
20100701|2010-01-27 05:30,27,518.75,519,518.25,519,17
20100701|2010-01-27 06:00,27,520,520,519.75,519.75,6
20100701|2010-01-27 06:30,27,518.5,518.5,518.5,518.5,8
20100701|2010-01-27 07:00,27,518.25,519,518.25,519,19
20100701|2010-01-27 09:30,27,518.25,518.75,512.75,514,335
20100701|2010-01-27 10:00,27,513.75,516,512.75,515,98
20100701|2010-01-27 10:30,27,515.75,515.75,514.25,514.5,30
20100701|2010-01-27 11:00,27,514.25,515,512.75,512.75,123
20100701|2010-01-27 11:30,27,513,514.5,512.75,512.75,39
20100701|2010-01-27 12:00,27,513,514,511.25,511.75,88
20100701|2010-01-27 12:30,27,512,512,509.5,511.5,270
20100701|2010-01-27 13:00,27,511.25,511.25,508.5,510.75,198
20100701|2010-01-27 18:00,28,510.5,511.25,510.5,510.75,8
20100701|2010-01-27 18:30,28,511.5,512,511.5,512,3
20100701|2010-01-27 20:00,28,510.75,511,510,510.5,12
20100701|2010-01-27 20:30,28,511.25,511.25,511.25,511.25,14
20100701|2010-01-27 21:00,28,511.5,511.5,511.5,511.5,1
20100701|2010-01-27 21:30,28,511.75,512,511.75,512,6
20100701|2010-01-27 22:00,28,512.25,512.25,512,512,2
20100701|2010-01-27 23:00,28,512.5,513,512.5,513,8
20100701|2010-01-27 23:30,28,511.75,511.75,510.75,510.75,6
20100701|2010-01-28 00:00,28,511.25,511.25,511.25,511.25,1
20100701|2010-01-28 01:00,28,511.75,511.75,511.75,511.75,1
20100701|2010-01-28 01:30,28,511,511,510.75,510.75,30
20100701|2010-01-28 02:30,28,512,513.25,512,513.25,6
20100701|2010-01-28 03:00,28,513.25,513.25,513.25,513.25,11
20100701|2010-01-28 03:30,28,512.5,512.5,512,512,12
20100701|2010-01-28 04:30,28,512.5,512.5,512.5,512.5,23
20100701|2010-01-28 05:00,28,512,512,511.25,511.25,30
20100701|2010-01-28 05:30,28,511.5,512.5,511.5,512.5,49
20100701|2010-01-28 06:00,28,512.75,512.75,512.5,512.5,2
20100701|2010-01-28 06:30,28,513,513.5,511.75,512,13
20100701|2010-01-28 07:00,28,511.5,511.75,510.5,510.5,11
20100701|2010-01-28 09:30,28,510.5,513.25,504,511,286
20100701|2010-01-28 10:00,28,511.5,513,510.75,512,314
20100701|2010-01-28 10:30,28,512,513.75,511.5,513.5,39
20100701|2010-01-28 11:00,28,513.25,513.25,511,511.75,29
20100701|2010-01-28 11:30,28,512,512.25,508.75,510.5,67
20100701|2010-01-28 12:00,28,511,512.5,510,512.25,37
20100701|2010-01-28 12:30,28,512,513.5,511.5,513,191
20100701|2010-01-28 13:00,28,513,515,512,512.75,427
20100701|2010-01-28 18:00,29,512.75,513.25,512.75,513.25,14
20100701|2010-01-28 18:30,29,514,514,513.75,513.75,21
20100701|2010-01-28 19:30,29,514,514,514,514,1
20100701|2010-01-28 20:00,29,514,514,514,514,2
20100701|2010-01-28 21:30,29,514,514,514,514,2
20100701|2010-01-28 22:00,29,513.25,513.25,513.25,513.25,34
20100701|2010-01-28 22:30,29,513.25,513.25,512.5,512.5,26
20100701|2010-01-28 23:00,29,511.5,511.5,511,511,17
20100701|2010-01-28 23:30,29,510.5,511,510,510,30
20100701|2010-01-29 00:30,29,511.5,511.5,511.5,511.5,1
20100701|2010-01-29 01:30,29,510,510,510,510,5
20100701|2010-01-29 02:00,29,510.25,510.25,510.25,510.25,1
20100701|2010-01-29 03:00,29,510.25,511,510.25,510.5,4
20100701|2010-01-29 04:00,29,510,510,510,510,1
20100701|2010-01-29 05:00,29,510.75,510.75,510.75,510.75,3
20100701|2010-01-29 06:00,29,510.25,510.25,510.25,510.25,1
20100701|2010-01-29 07:00,29,510.25,510.25,510.25,510.25,21
20100701|2010-01-29 09:30,29,511,513.5,509.75,513.25,315
20100701|2010-01-29 10:00,29,512.75,512.75,507,507.25,218
20100701|2010-01-29 10:30,29,507,507.75,504.75,504.75,238
20100701|2010-01-29 11:00,29,504.5,505.75,503.25,505.75,245
20100701|2010-01-29 11:30,29,506,507,504.75,506.25,342
20100701|2010-01-29 12:00,29,506.75,506.75,505.75,506.25,71
20100701|2010-01-29 12:30,29,505.75,505.75,502,502.5,170
20100701|2010-01-29 13:00,29,502.75,505,499.5,500,1497
20100701|2010-01-31 18:00,1,502.25,503.75,501.75,503.5,62
20100701|2010-01-31 18:30,1,504,504,502.75,502.75,8
20100701|2010-01-31 19:30,1,501,502,500.5,502,35
20100701|2010-01-31 20:00,1,501.5,501.5,501.5,501.5,2
20100701|2010-01-31 20:30,1,501.25,501.25,500.5,500.75,12
20100701|2010-01-31 21:00,1,501,501,500.25,500.25,4
20100701|2010-01-31 22:00,1,500.25,500.25,500.25,500.25,1
20100701|2010-01-31 23:00,1,501.25,501.25,501.25,501.25,2
20100701|2010-02-01 01:00,1,500.75,501,500.5,501,60
20100701|2010-02-01 01:30,1,501,501.75,501,501,30
20100701|2010-02-01 02:00,1,501.5,502.5,501.5,502.5,6
20100701|2010-02-01 02:30,1,502.25,502.25,502.25,502.25,2
20100701|2010-02-01 03:00,1,502.25,502.25,502.25,502.25,1
20100701|2010-02-01 03:30,1,503.5,503.5,503.5,503.5,1
20100701|2010-02-01 04:00,1,503.75,503.75,503.5,503.5,5
20100701|2010-02-01 04:30,1,503,503,502.5,502.5,15
20100701|2010-02-01 05:30,1,502.25,502.25,502.25,502.25,70
20100701|2010-02-01 06:30,1,502,502.75,502,502.75,21
20100701|2010-02-01 07:00,1,502.75,503,502.5,503,26
20100701|2010-02-01 09:30,1,500,509.5,498,508,833
20100701|2010-02-01 10:00,1,508.25,509.5,508,509,130
20100701|2010-02-01 10:30,1,509,509.5,507.5,507.5,55
20100701|2010-02-01 11:00,1,507.25,507.25,503.75,504.75,175
20100701|2010-02-01 11:30,1,504.25,505.25,502.75,504.5,112
20100701|2010-02-01 12:00,1,504.5,506.5,504.25,506.5,282
20100701|2010-02-01 12:30,1,506.5,507,505,506,84
20100701|2010-02-01 13:00,1,506,506.25,500,501,210
20100701|2010-02-01 18:00,2,501.25,502.75,501.25,502.5,19
20100701|2010-02-01 18:30,2,502.5,502.5,502.5,502.5,5
20100701|2010-02-01 19:00,2,502.5,502.5,502,502,10
20100701|2010-02-01 20:30,2,502.25,502.25,502.25,502.25,17
20100701|2010-02-01 21:00,2,502.25,502.25,502.25,502.25,3
20100701|2010-02-01 22:00,2,502.5,502.5,502.5,502.5,2
20100701|2010-02-01 22:30,2,501.5,501.75,501.5,501.75,2
20100701|2010-02-01 23:00,2,501.75,501.75,501.75,501.75,1
20100701|2010-02-02 00:00,2,501.5,501.5,501,501,22
20100701|2010-02-02 01:00,2,501.5,501.75,501.5,501.75,2
20100701|2010-02-02 01:30,2,501.75,502.75,501.75,502,20
20100701|2010-02-02 02:00,2,503,503,503,503,10
20100701|2010-02-02 03:00,2,505,505,504.75,504.75,9
20100701|2010-02-02 03:30,2,505.25,506.25,504.75,506,67
20100701|2010-02-02 04:00,2,507,509.75,506.75,509.75,23
20100701|2010-02-02 04:30,2,509.25,512.25,509,512.25,73
20100701|2010-02-02 05:00,2,511.5,511.5,511.5,511.5,6
20100701|2010-02-02 05:30,2,512.25,512.25,512.25,512.25,5
20100701|2010-02-02 06:00,2,512,512.75,511.5,511.5,23
20100701|2010-02-02 06:30,2,510.75,510.75,510.75,510.75,1
20100701|2010-02-02 07:00,2,510.75,511,510.75,510.75,43
20100701|2010-02-02 09:30,2,508.75,511.5,505.75,511,482
20100701|2010-02-02 10:00,2,510.5,513,509,512.5,120
20100701|2010-02-02 10:30,2,512.75,516.25,512.75,514.75,326
20100701|2010-02-02 11:00,2,514.75,516.25,514.25,516,89
20100701|2010-02-02 11:30,2,516.5,516.5,513.5,514,59
20100701|2010-02-02 12:00,2,513.5,515,512,515,112
20100701|2010-02-02 12:30,2,514.75,518.25,514.75,517.5,136
20100701|2010-02-02 13:00,2,517.5,517.5,512.25,514.5,389
20100701|2010-02-02 18:00,3,513,515.25,513,515.25,14
20100701|2010-02-02 18:30,3,515.75,516.5,515.75,516.5,4
20100701|2010-02-02 19:00,3,515,515,514,515,110
20100701|2010-02-02 19:30,3,515,515,515,515,2
20100701|2010-02-02 20:00,3,514,514,513.75,513.75,25
20100701|2010-02-02 20:30,3,512.75,512.75,512,512.5,54
20100701|2010-02-02 21:00,3,513,513,513,513,5
20100701|2010-02-02 21:30,3,513.5,514,513.5,514,32
20100701|2010-02-02 22:00,3,513.5,514,513.5,514,12
20100701|2010-02-02 22:30,3,514,514,514,514,3
20100701|2010-02-02 23:00,3,514,514,514,514,2
20100701|2010-02-02 23:30,3,514,514,514,514,36
20100701|2010-02-03 02:00,3,516,518,516,517.5,3
20100701|2010-02-03 03:00,3,518,520,518,520,27
20100701|2010-02-03 03:30,3,520,520,520,520,1
20100701|2010-02-03 04:00,3,519.75,519.75,519.25,519.5,7
20100701|2010-02-03 04:30,3,519.75,519.75,519.75,519.75,14
20100701|2010-02-03 05:00,3,519.25,519.25,518,518,21
20100701|2010-02-03 05:30,3,518.25,518.25,516,516.25,60
20100701|2010-02-03 06:30,3,516,516,514,514,48
20100701|2010-02-03 07:00,3,513.75,513.75,512.5,512.5,44
20100701|2010-02-03 09:30,3,511.5,517.5,503.25,504.75,1438
20100701|2010-02-03 10:00,3,505,505.75,503.5,504.25,154
20100701|2010-02-03 10:30,3,504,504.75,500.25,500.25,234
20100701|2010-02-03 11:00,3,501,502,500.75,500.75,105
20100701|2010-02-03 11:30,3,501.25,501.75,500,501,149
20100701|2010-02-03 12:00,3,501.25,503,500,501,225
20100701|2010-02-03 12:30,3,501.25,501.5,497.25,497.5,1658
20100701|2010-02-03 13:00,3,497.5,498,494.75,496.25,2136
20100701|2010-02-03 18:00,4,494.75,499.5,494.75,499,165
20100701|2010-02-03 18:30,4,499,499.25,498.5,498.5,50
20100701|2010-02-03 19:00,4,497.25,498.25,497.25,498,3
20100701|2010-02-03 19:30,4,498.5,499,498.25,499,97
20100701|2010-02-03 20:00,4,499,499,499,499,53
20100701|2010-02-03 20:30,4,498.75,499,498.5,499,6
20100701|2010-02-03 21:00,4,499,499.25,499,499.25,4
20100701|2010-02-03 21:30,4,499.25,499.25,499.25,499.25,44
20100701|2010-02-03 22:00,4,499.25,499.25,499.25,499.25,2
20100701|2010-02-03 22:30,4,499,499,499,499,7
20100701|2010-02-03 23:00,4,499,499.75,498.75,499.75,21
20100701|2010-02-03 23:30,4,500,500,500,500,2
20100701|2010-02-04 00:30,4,499.5,499.5,498.75,498.75,53
20100701|2010-02-04 01:00,4,499,499,499,499,1
20100701|2010-02-04 01:30,4,499.25,499.25,499,499.25,30
20100701|2010-02-04 02:00,4,499.75,500.25,499.75,500.25,49
20100701|2010-02-04 02:30,4,500.5,501.75,500.5,500.5,54
20100701|2010-02-04 03:00,4,500.5,500.5,500.5,500.5,1
20100701|2010-02-04 03:30,4,501.25,501.25,501.25,501.25,10
20100701|2010-02-04 04:00,4,501.75,502,501.25,501.25,5
20100701|2010-02-04 04:30,4,500.75,500.75,500.75,500.75,1
20100701|2010-02-04 05:00,4,500.5,500.5,500.5,500.5,5
20100701|2010-02-04 05:30,4,500.25,500.25,500.25,500.25,13
20100701|2010-02-04 06:00,4,500,500,499.75,500,49
20100701|2010-02-04 06:30,4,500,500.25,499.75,499.75,52
20100701|2010-02-04 07:00,4,499.5,499.5,499,499,46
20100701|2010-02-04 09:30,4,495,499,491,498.5,1051
20100701|2010-02-04 10:00,4,498.5,501.75,497.5,499.25,113
20100701|2010-02-04 10:30,4,499,501.75,498.5,501.25,84
20100701|2010-02-04 11:00,4,501.5,507.75,501.5,502.75,444
20100701|2010-02-04 11:30,4,502.5,504.25,501.25,502.25,296
20100701|2010-02-04 12:00,4,502,503,501.25,502.25,51
20100701|2010-02-04 12:30,4,501.5,502.5,499.25,500,180
20100701|2010-02-04 13:00,4,500,503.5,500,503.25,155
20100701|2010-02-04 18:00,5,501.5,503.5,501.5,501.75,5
20100701|2010-02-04 18:30,5,502.25,502.25,502.25,502.25,1
20100701|2010-02-04 19:00,5,502.25,502.25,501,501,31
20100701|2010-02-04 19:30,5,500,501.25,499.75,501.25,10
20100701|2010-02-04 21:30,5,500.75,500.75,500.75,500.75,5
20100701|2010-02-04 23:30,5,500.75,500.75,500.75,500.75,5
20100701|2010-02-05 01:30,5,500.5,500.5,500.5,500.5,2
20100701|2010-02-05 02:00,5,500.5,500.5,500.5,500.5,19
20100701|2010-02-05 02:30,5,499.5,499.5,499.25,499.25,45
20100701|2010-02-05 03:00,5,499,499,499,499,2
20100701|2010-02-05 03:30,5,499,499,498.5,498.5,4
20100701|2010-02-05 04:00,5,499,499,498.75,499,11
20100701|2010-02-05 04:30,5,499,499,499,499,2
20100701|2010-02-05 05:00,5,499.25,499.25,499,499,7
20100701|2010-02-05 05:30,5,499.25,499.25,499.25,499.25,9
20100701|2010-02-05 06:00,5,499.5,500,499.5,499.75,11
20100701|2010-02-05 06:30,5,499.75,500,499,499.25,34
20100701|2010-02-05 07:00,5,498.75,499,498.75,499,4
20100701|2010-02-05 09:30,5,500,503,498.25,501.75,884
20100701|2010-02-05 10:00,5,501.5,502.5,500,500,94
20100701|2010-02-05 10:30,5,498.5,498.75,496.5,498.75,81
20100701|2010-02-05 11:00,5,498.25,500.5,498.25,499.25,56
20100701|2010-02-05 11:30,5,499.25,499.25,496.75,496.75,106
20100701|2010-02-05 12:00,5,497.5,497.5,496.25,496.5,58
20100701|2010-02-05 12:30,5,496.5,497,493.75,496,206
20100701|2010-02-05 13:00,5,496,501.25,495.75,501.25,346
20100701|2010-02-07 18:00,8,505.5,507,503.25,506.5,111
20100701|2010-02-07 18:30,8,506.5,507,506.5,507,4
20100701|2010-02-07 19:00,8,507,508,506.75,507.25,24
20100701|2010-02-07 19:30,8,508,508,507.75,508,14
20100701|2010-02-07 21:00,8,507.5,507.5,507.25,507.5,47
20100701|2010-02-07 21:30,8,507,507,507,507,1
20100701|2010-02-07 22:00,8,507.5,507.5,507.5,507.5,3
20100701|2010-02-07 23:30,8,507.5,507.5,507.5,507.5,1
20100701|2010-02-08 00:00,8,507.75,507.75,507.75,507.75,2
20100701|2010-02-08 01:00,8,508,508,508,508,1
20100701|2010-02-08 02:00,8,507,507.25,506.5,507.25,83
20100701|2010-02-08 03:00,8,506.75,506.75,506.75,506.75,1
20100701|2010-02-08 03:30,8,508,508,507.5,507.5,13
20100701|2010-02-08 04:00,8,506.5,506.5,505.5,505.5,50
20100701|2010-02-08 04:30,8,506,506,505.5,505.5,18
20100701|2010-02-08 05:00,8,505.75,506.75,505.75,506.75,39
20100701|2010-02-08 05:30,8,506,506.25,505.75,505.75,50
20100701|2010-02-08 06:00,8,505.5,505.5,505.5,505.5,1
20100701|2010-02-08 06:30,8,505,505,505,505,2
20100701|2010-02-08 07:00,8,504.75,505.5,504.75,505.5,7
20100701|2010-02-08 09:30,8,506.25,515,505,514.25,1512
20100701|2010-02-08 10:00,8,514.5,515.5,511.75,514,148
20100701|2010-02-08 10:30,8,514.25,515.5,513.25,514.25,145
20100701|2010-02-08 11:00,8,513.75,515.25,510,510,59
20100701|2010-02-08 11:30,8,510.5,512.5,509.5,509.5,134
20100701|2010-02-08 12:00,8,509.25,511.5,509,511,140
20100701|2010-02-08 12:30,8,511,511.75,509.75,509.75,137
20100701|2010-02-08 13:00,8,509.75,512.25,509,511.5,480
20100701|2010-02-08 18:00,9,510.75,511,510.25,511,9
20100701|2010-02-08 18:30,9,512,512,512,512,2
20100701|2010-02-08 19:00,9,511.5,512,511.5,512,4
20100701|2010-02-08 20:00,9,513,513,513,513,2
20100701|2010-02-08 20:30,9,512,512.5,510.75,511.25,35
20100701|2010-02-08 21:00,9,510.75,510.75,509.75,510,33
20100701|2010-02-08 21:30,9,510,510.25,510,510.25,13
20100701|2010-02-08 22:00,9,510.25,510.25,510.25,510.25,23
20100701|2010-02-08 22:30,9,510.25,510.25,510.25,510.25,5
20100701|2010-02-08 23:00,9,510.5,510.5,510.25,510.25,12
20100701|2010-02-08 23:30,9,510.25,511,510.25,511,48
20100701|2010-02-09 01:00,9,511.5,511.5,511.5,511.5,10
20100701|2010-02-09 01:30,9,512,512,512,512,8
20100701|2010-02-09 02:00,9,512,512,512,512,45
20100701|2010-02-09 04:00,9,513.25,513.25,513,513,5
20100701|2010-02-09 04:30,9,513,513,512.75,512.75,8
20100701|2010-02-09 05:00,9,511.5,511.5,511.5,511.5,1
20100701|2010-02-09 05:30,9,508.75,508.75,508.75,508.75,1
20100701|2010-02-09 06:00,9,512.25,512.25,512,512,3
20100701|2010-02-09 06:30,9,512.5,513,512.5,512.75,34
20100701|2010-02-09 07:00,9,512.5,512.5,512.25,512.25,27
20100701|2010-02-09 09:30,9,514.75,515.5,505.5,508.75,2385
20100701|2010-02-09 10:00,9,508.25,508.5,504.5,504.5,604
20100701|2010-02-09 10:30,9,505.75,510.5,505.75,509,121
20100701|2010-02-09 11:00,9,509,510.25,506.5,507,579
20100701|2010-02-09 11:30,9,507,508.25,506,507.5,193
20100701|2010-02-09 12:00,9,507.5,509,506.75,508.75,229
20100701|2010-02-09 12:30,9,509,510.25,508,510.25,619
20100701|2010-02-09 13:00,9,509.75,512,509.25,510,2609
20100701|2010-02-09 18:00,10,510.75,511.25,510.75,511,13
20100701|2010-02-09 18:30,10,511.5,511.5,511.25,511.25,5
20100701|2010-02-09 19:00,10,510.75,512,510.75,512,7
20100701|2010-02-09 19:30,10,512.5,513.75,512.5,513,30
20100701|2010-02-09 20:00,10,513,513,513,513,5
20100701|2010-02-09 20:30,10,512.5,512.5,512.25,512.25,10
20100701|2010-02-09 21:00,10,512.5,512.5,512.5,512.5,2
20100701|2010-02-09 22:00,10,512.5,512.5,512,512,2
20100701|2010-02-09 22:30,10,512,512,512,512,3
20100701|2010-02-09 23:30,10,512,512,511,511,13
20100701|2010-02-10 00:00,10,512,512,512,512,7
20100701|2010-02-10 01:00,10,512,512,512,512,28
20100701|2010-02-10 01:30,10,512,512,512,512,9
20100701|2010-02-10 02:00,10,510.75,511,510.5,510.5,33
20100701|2010-02-10 02:30,10,510.5,511.75,510.25,511.75,15
20100701|2010-02-10 03:00,10,511.75,511.75,511.75,511.75,1
20100701|2010-02-10 03:30,10,511.75,512,511.75,512,14
20100701|2010-02-10 04:00,10,512.5,512.75,512.5,512.75,2
20100701|2010-02-10 04:30,10,512.5,512.5,512.5,512.5,1
20100701|2010-02-10 05:30,10,513,513,512.75,512.75,2
20100701|2010-02-10 06:00,10,512,512,512,512,1
20100701|2010-02-10 06:30,10,511.5,511.5,511,511,6
20100701|2010-02-10 07:00,10,511,511,510.75,510.75,8
20100701|2010-02-10 09:30,10,510,515,508,513,1694
20100701|2010-02-10 10:00,10,513,514.5,512.75,513.75,310
20100701|2010-02-10 10:30,10,513.75,518.25,513.5,517.75,551
20100701|2010-02-10 11:00,10,517.75,520.5,516,520.5,595
20100701|2010-02-10 11:30,10,520.5,529.5,520.5,523.25,2344
20100701|2010-02-10 12:00,10,523.25,524.25,521.5,521.75,63
20100701|2010-02-10 12:30,10,522.5,524.75,520.25,524.25,141
20100701|2010-02-10 13:00,10,524,524.75,521.75,524,474
20100701|2010-02-10 18:00,11,524,524.5,523.75,524.5,16
20100701|2010-02-10 18:30,11,524.5,525.75,524.5,525.75,26
20100701|2010-02-10 19:00,11,525.75,526.5,525.75,526,17
20100701|2010-02-10 19:30,11,526,526,526,526,4
20100701|2010-02-10 20:00,11,526.5,526.75,526.5,526.75,5
20100701|2010-02-10 20:30,11,527.25,527.25,527.25,527.25,1
20100701|2010-02-10 21:00,11,527,527,527,527,1
20100701|2010-02-10 22:30,11,525,525,525,525,23
20100701|2010-02-10 23:30,11,525.75,525.75,525.75,525.75,1
20100701|2010-02-11 00:00,11,524.75,524.75,524,524,38
20100701|2010-02-11 00:30,11,523,523,523,523,10
20100701|2010-02-11 01:00,11,523,523,523,523,7
20100701|2010-02-11 01:30,11,523,523,523,523,3
20100701|2010-02-11 02:00,11,522,522,522,522,31
20100701|2010-02-11 02:30,11,522,522,522,522,10
20100701|2010-02-11 03:00,11,522,522,521,521.25,36
20100701|2010-02-11 03:30,11,521,521.25,520.5,521.25,27
20100701|2010-02-11 04:00,11,521.5,522,521.5,522,5
20100701|2010-02-11 04:30,11,521.75,521.75,521.75,521.75,1
20100701|2010-02-11 05:00,11,520,520,520,520,28
20100701|2010-02-11 05:30,11,520,520.25,520,520.25,11
20100701|2010-02-11 06:00,11,521.5,521.75,521.5,521.5,7
20100701|2010-02-11 06:30,11,521.5,521.5,521.5,521.5,9
20100701|2010-02-11 07:00,11,521.75,522.25,521,521,10
20100701|2010-02-11 09:30,11,522,523,513.5,517.5,928
20100701|2010-02-11 10:00,11,517.25,518,515,516.75,214
20100701|2010-02-11 10:30,11,516.5,520.5,516.25,519.5,116
20100701|2010-02-11 11:00,11,519.75,522,518.25,518.25,99
20100701|2010-02-11 11:30,11,518,519.25,517.5,519.25,22
20100701|2010-02-11 12:00,11,519.75,521,519.5,521,229
20100701|2010-02-11 12:30,11,521,524,519.5,523.75,109
20100701|2010-02-11 13:00,11,523.75,529,519,519.5,510
20100701|2010-02-11 18:00,12,520,520.75,520,520.5,7
20100701|2010-02-11 18:30,12,520.5,520.75,519.75,519.75,7
20100701|2010-02-11 20:00,12,519,519,519,519,4
20100701|2010-02-11 20:30,12,519,519,519,519,2
20100701|2010-02-12 00:00,12,519,519,519,519,14
20100701|2010-02-12 00:30,12,518.75,518.75,518,518,17
20100701|2010-02-12 01:00,12,518,518,517.75,517.75,11
20100701|2010-02-12 01:30,12,518.25,518.25,516.5,516.5,8
20100701|2010-02-12 02:00,12,518,518,517.25,517.25,73
20100701|2010-02-12 02:30,12,517,517,517,517,1
20100701|2010-02-12 03:00,12,516.75,517,516.5,517,34
20100701|2010-02-12 04:00,12,516.25,516.25,510.75,511.5,242
20100701|2010-02-12 04:30,12,511.25,511.25,511,511,50
20100701|2010-02-12 05:00,12,511,511,510,510.25,83
20100701|2010-02-12 05:30,12,510.25,510.75,510,510.75,84
20100701|2010-02-12 06:00,12,510.25,512.5,510.25,512.5,32
20100701|2010-02-12 06:30,12,512,512.5,512,512.5,4
20100701|2010-02-12 07:00,12,512.5,512.5,511.5,511.5,4
20100701|2010-02-12 09:30,12,512.5,513.25,507.75,510,802
20100701|2010-02-12 10:00,12,509.75,512.25,508.75,510.75,199
20100701|2010-02-12 10:30,12,510.75,513,510.75,511.5,129
20100701|2010-02-12 11:00,12,512,514,511.75,513.25,173
20100701|2010-02-12 11:30,12,514,514,511.5,512,108
20100701|2010-02-12 12:00,12,512.25,512.75,510.75,511,119
20100701|2010-02-12 12:30,12,511.5,512,510.75,512,110
20100701|2010-02-12 13:00,12,511.5,514.25,511.25,513.75,444
20100701|2010-02-15 18:00,16,518,522,516,521,213
20100701|2010-02-15 18:30,16,520.5,520.75,520.5,520.75,13
20100701|2010-02-15 19:00,16,521,521.5,520.75,521.5,56
20100701|2010-02-15 19:30,16,521,521.25,521,521.25,8
20100701|2010-02-15 20:00,16,521.25,522,521.25,522,11
20100701|2010-02-15 20:30,16,522,522,522,522,1
20100701|2010-02-15 21:00,16,521.5,522,521.5,522,6
20100701|2010-02-15 22:30,16,522,522,522,522,1
20100701|2010-02-15 23:00,16,522.25,522.75,522.25,522.5,5
20100701|2010-02-15 23:30,16,522.5,522.75,522.25,522.25,26
20100701|2010-02-16 00:00,16,522.25,522.25,522.25,522.25,1
20100701|2010-02-16 00:30,16,521.75,522.25,521.75,522.25,6
20100701|2010-02-16 01:00,16,522,522.25,522,522,39
20100701|2010-02-16 01:30,16,522,522,521.75,522,42
20100701|2010-02-16 02:00,16,521.25,523.5,521.25,523,43
20100701|2010-02-16 02:30,16,522.75,522.75,522.75,522.75,10
20100701|2010-02-16 03:00,16,522.5,522.5,522.5,522.5,1
20100701|2010-02-16 04:00,16,522.25,522.25,522,522,28
20100701|2010-02-16 05:30,16,521,521,521,521,1
20100701|2010-02-16 06:30,16,521.5,521.5,521.25,521.25,2
20100701|2010-02-16 07:00,16,521.25,521.25,521.25,521.25,2
20100701|2010-02-16 09:30,16,524.25,535,524,531.5,2906
20100701|2010-02-16 10:00,16,530.75,533.5,530,532.75,376
20100701|2010-02-16 10:30,16,532,533.75,532,532.75,196
20100701|2010-02-16 11:00,16,532.75,534.5,532.25,534.5,177
20100701|2010-02-16 11:30,16,534.5,536,533.75,534,201
20100701|2010-02-16 12:00,16,534.25,534.25,531.75,533,155
20100701|2010-02-16 12:30,16,531.75,533.5,531.75,533,68
20100701|2010-02-16 13:00,16,532.5,533.5,531.25,531.75,474
20100701|2010-02-16 18:00,17,530.5,531,530.5,530.75,7
20100701|2010-02-16 18:30,17,531.5,531.75,531.5,531.75,3
20100701|2010-02-16 20:00,17,531.5,531.5,531.25,531.25,8
20100701|2010-02-16 21:00,17,531,531,531,531,4
20100701|2010-02-16 21:30,17,531.25,531.25,531,531.25,6
20100701|2010-02-16 22:00,17,531,531,531,531,1
20100701|2010-02-16 22:30,17,531,531,531,531,1
20100701|2010-02-17 01:00,17,531.5,531.5,531.25,531.25,2
20100701|2010-02-17 01:30,17,531,531,530.75,530.75,2
20100701|2010-02-17 02:00,17,531,531,531,531,28
20100701|2010-02-17 02:30,17,531,531,530.75,531,35
20100701|2010-02-17 03:00,17,531,531,531,531,2
20100701|2010-02-17 03:30,17,530.5,530.5,530,530,3
20100701|2010-02-17 04:00,17,529.25,529.25,528,528,12
20100701|2010-02-17 04:30,17,527.75,527.75,527.5,527.75,138
20100701|2010-02-17 05:00,17,528.75,528.75,528.25,528.25,70
20100701|2010-02-17 05:30,17,528.25,528.75,528.25,528.75,3
20100701|2010-02-17 06:00,17,528.5,529.5,528.5,529.5,3
20100701|2010-02-17 06:30,17,530,530,530,530,1
20100701|2010-02-17 07:00,17,530,530.25,529.75,530,26
20100701|2010-02-17 09:30,17,528.5,530,523,523.5,864
20100701|2010-02-17 10:00,17,524.5,525.75,523.5,523.5,98
20100701|2010-02-17 10:30,17,523.5,524,523,523.5,105
20100701|2010-02-17 11:00,17,523.75,526,523.75,525.25,60
20100701|2010-02-17 11:30,17,525.25,525.5,524.75,524.75,117
20100701|2010-02-17 12:00,17,525,525.75,525,525.75,66
20100701|2010-02-17 12:30,17,525,525,520,521,318
20100701|2010-02-17 13:00,17,520.5,523.25,519.5,521.75,324
20100701|2010-02-17 18:00,18,522,522,518.5,518.5,15
20100701|2010-02-17 18:30,18,519.25,519.25,519.25,519.25,1
20100701|2010-02-17 19:00,18,518.75,519,518.75,518.75,7
20100701|2010-02-17 20:00,18,518.75,519.25,518.5,519,8
20100701|2010-02-17 20:30,18,519,519.25,519,519.25,13
20100701|2010-02-17 21:00,18,519.25,519.75,519.25,519.75,3
20100701|2010-02-17 21:30,18,520.5,522,520.25,522,5
20100701|2010-02-17 22:00,18,522,522,521.5,521.5,12
20100701|2010-02-17 22:30,18,522.5,522.5,522.5,522.5,1
20100701|2010-02-18 00:30,18,523,523,523,523,1
20100701|2010-02-18 01:30,18,523.25,523.25,523.25,523.25,2
20100701|2010-02-18 02:30,18,522.25,522.5,522.25,522.5,10
20100701|2010-02-18 03:00,18,522,522,521,521,23
20100701|2010-02-18 04:30,18,520.75,521.25,520.75,521,43
20100701|2010-02-18 05:00,18,519.5,519.5,519.5,519.5,1
20100701|2010-02-18 05:30,18,519,519,519,519,9
20100701|2010-02-18 06:00,18,519.25,519.75,519.25,519.75,2
20100701|2010-02-18 06:30,18,520,520.25,520,520.25,20
20100701|2010-02-18 07:00,18,519,519,519,519,1
20100701|2010-02-18 09:30,18,525,525,518,519.75,650
20100701|2010-02-18 10:00,18,518,518,513,513.25,411
20100701|2010-02-18 10:30,18,513.5,514.5,511,511.75,192
20100701|2010-02-18 11:00,18,511.5,512,510,511.5,204
20100701|2010-02-18 11:30,18,511.25,512.5,511.25,512.25,65
20100701|2010-02-18 12:00,18,512.25,512.75,511.75,512.5,50
20100701|2010-02-18 12:30,18,512.25,515,511.5,514,104
20100701|2010-02-18 13:00,18,514.25,514.25,510.25,510.5,453
20100701|2010-02-18 18:00,19,508,508.75,504.5,506.5,195
20100701|2010-02-18 18:30,19,506.5,506.75,505.75,505.75,18
20100701|2010-02-18 19:00,19,505.75,506,505.5,506,27
20100701|2010-02-18 19:30,19,506,506,506,506,1
20100701|2010-02-18 20:00,19,505.75,505.75,505.75,505.75,14
20100701|2010-02-18 20:30,19,505.25,506.25,505.25,506.25,6
20100701|2010-02-18 21:00,19,505.75,505.75,505.5,505.5,6
20100701|2010-02-18 21:30,19,506.25,507,506.25,507,3
20100701|2010-02-18 22:00,19,507.25,507.25,507.25,507.25,5
20100701|2010-02-18 23:00,19,506.5,506.5,506,506,2
20100701|2010-02-19 00:00,19,507,507.25,507,507.25,2
20100701|2010-02-19 01:00,19,506.5,506.5,506.5,506.5,2
20100701|2010-02-19 02:00,19,506.25,506.25,506,506,11
20100701|2010-02-19 02:30,19,506.25,506.25,505.75,506,23
20100701|2010-02-19 03:00,19,506.75,508,506.75,508,37
20100701|2010-02-19 03:30,19,507,507,507,507,2
20100701|2010-02-19 04:00,19,506.5,507,506.5,507,2
20100701|2010-02-19 04:30,19,506.75,506.75,506.75,506.75,5
20100701|2010-02-19 05:00,19,506.25,506.25,506,506,7
20100701|2010-02-19 05:30,19,506.25,506.25,506,506,5
20100701|2010-02-19 06:00,19,506.75,507,506.75,507,12
20100701|2010-02-19 06:30,19,507,507,507,507,2
20100701|2010-02-19 07:00,19,508,509,507.75,509,39
20100701|2010-02-19 09:30,19,510.25,515.75,510,510,791
20100701|2010-02-19 10:00,19,509.75,512.75,509,511.5,109
20100701|2010-02-19 10:30,19,511.75,513.25,511.5,511.75,26
20100701|2010-02-19 11:00,19,513.25,514.25,512.5,512.5,62
20100701|2010-02-19 11:30,19,511.75,513.5,511.25,513.5,48
20100701|2010-02-19 12:00,19,513,517,513,514.75,88
20100701|2010-02-19 12:30,19,516,517.25,515.5,516.5,70
20100701|2010-02-19 13:00,19,516.25,517.25,515,516,209
20100701|2010-02-21 18:00,22,515,519.25,515,518.25,148
20100701|2010-02-21 18:30,22,518.25,520,518.25,520,54
20100701|2010-02-21 19:00,22,520,521.25,520,520.75,15
20100701|2010-02-21 19:30,22,520.75,521.5,520.75,521.5,9
20100701|2010-02-21 20:00,22,521.5,521.5,521,521,8
20100701|2010-02-21 20:30,22,520.75,520.75,520.25,520.25,3
20100701|2010-02-21 21:00,22,520.75,520.75,520.25,520.25,6
20100701|2010-02-21 21:30,22,520,520,520,520,2
20100701|2010-02-21 22:00,22,521,521,521,521,1
20100701|2010-02-21 22:30,22,520,520,520,520,3
20100701|2010-02-21 23:30,22,519.75,519.75,519.75,519.75,1
20100701|2010-02-22 01:00,22,520,520,520,520,1
20100701|2010-02-22 02:00,22,520.5,520.75,520.5,520.75,5
20100701|2010-02-22 04:00,22,521,521.5,521,521.5,3
20100701|2010-02-22 05:00,22,521.75,521.75,521.75,521.75,1
20100701|2010-02-22 06:00,22,519.5,519.5,519.5,519.5,2
20100701|2010-02-22 06:30,22,518.5,518.75,518.25,518.75,12
20100701|2010-02-22 09:30,22,516,517.25,510.25,515,350
20100701|2010-02-22 10:00,22,515,516.75,514.25,515,134
20100701|2010-02-22 10:30,22,515.25,515.5,514.5,514.75,46
20100701|2010-02-22 11:00,22,515,516.75,514.75,516.5,129
20100701|2010-02-22 11:30,22,516.75,526.25,516.75,526,516
20100701|2010-02-22 12:00,22,526,530.25,525.25,529,540
20100701|2010-02-22 12:30,22,529.25,529.75,526.25,526.5,201
20100701|2010-02-22 13:00,22,526.75,529.5,525.5,525.5,1023
20100701|2010-02-22 18:00,23,525.25,527,525.25,526.5,47
20100701|2010-02-22 18:30,23,526.5,526.5,526.5,526.5,5
20100701|2010-02-22 19:00,23,526.5,526.75,526.5,526.75,5
20100701|2010-02-22 19:30,23,526.25,526.25,526.25,526.25,3
20100701|2010-02-22 20:00,23,526.5,526.5,526.25,526.5,4
20100701|2010-02-22 22:00,23,525,525.5,525,525.5,19
20100701|2010-02-22 22:30,23,525.5,525.5,525.5,525.5,55
20100701|2010-02-22 23:00,23,525.5,526,525.5,526,29
20100701|2010-02-22 23:30,23,526.25,527.5,526,527.5,20
20100701|2010-02-23 00:00,23,527.5,527.5,527.5,527.5,7
20100701|2010-02-23 00:30,23,526.75,526.75,525.5,525.5,2
20100701|2010-02-23 01:30,23,527,527,527,527,50
20100701|2010-02-23 02:00,23,527,527.5,527,527,22
20100701|2010-02-23 02:30,23,526.5,526.5,526.5,526.5,2
20100701|2010-02-23 03:30,23,526,526,525.5,525.5,10
20100701|2010-02-23 04:00,23,525,525,524.75,524.75,7
20100701|2010-02-23 04:30,23,524.25,524.75,523.5,523.5,49
20100701|2010-02-23 05:00,23,523,523,522.25,522.25,94
20100701|2010-02-23 05:30,23,522.5,522.75,521.5,521.5,97
20100701|2010-02-23 06:00,23,521.75,522.5,521.5,522,170
20100701|2010-02-23 06:30,23,522,522,521.5,521.5,32
20100701|2010-02-23 07:00,23,522.25,522.75,522.25,522.75,9
20100701|2010-02-23 09:30,23,520.5,523.5,518.5,522.25,1116
20100701|2010-02-23 10:00,23,522.5,526.5,521.5,524.5,257
20100701|2010-02-23 10:30,23,524.5,527.75,524.25,525,324
20100701|2010-02-23 11:00,23,524.5,525,520.75,521.75,158
20100701|2010-02-23 11:30,23,521.5,522.25,519.5,521.5,191
20100701|2010-02-23 12:00,23,523,524.75,522.75,523,138
20100701|2010-02-23 12:30,23,523.25,523.75,520.75,521,102
20100701|2010-02-23 13:00,23,521.25,521.25,517.25,518.25,259
20100701|2010-02-23 18:00,24,519,519.25,518,518.75,12
20100701|2010-02-23 18:30,24,519,519.5,519,519.5,21
20100701|2010-02-23 19:00,24,519,519,518.25,518.25,13
20100701|2010-02-23 19:30,24,519,519.25,519,519.25,3
20100701|2010-02-23 20:00,24,518.25,519.75,518.25,519,6
20100701|2010-02-23 20:30,24,519,519,518.75,518.75,6
20100701|2010-02-23 21:00,24,519.5,519.75,519.5,519.75,7
20100701|2010-02-23 21:30,24,520,520.25,519.75,519.75,4
20100701|2010-02-23 22:30,24,519.25,519.25,519,519,12
20100701|2010-02-23 23:30,24,519.25,519.25,518,518,4
20100701|2010-02-24 01:00,24,519.25,519.25,519.25,519.25,1
20100701|2010-02-24 02:00,24,519,519,519,519,7
20100701|2010-02-24 02:30,24,518.5,518.5,518.25,518.25,4
20100701|2010-02-24 03:00,24,518.25,518.25,517.25,517.5,28
20100701|2010-02-24 03:30,24,517.25,517.25,515.75,516,32
20100701|2010-02-24 04:00,24,516.5,517.25,516.5,517.25,7
20100701|2010-02-24 04:30,24,517.25,517.75,517.25,517.75,18
20100701|2010-02-24 05:00,24,517.5,517.5,517.5,517.5,16
20100701|2010-02-24 06:00,24,517,517.5,516.75,517.5,4
20100701|2010-02-24 06:30,24,517.75,518.75,517.75,518.75,38
20100701|2010-02-24 07:00,24,518.25,518.25,517.75,517.75,16
20100701|2010-02-24 09:30,24,518,528.25,517.75,524.75,1467
20100701|2010-02-24 10:00,24,525.25,525.5,521,521,389
20100701|2010-02-24 10:30,24,521.25,523.75,521,523.25,53
20100701|2010-02-24 11:00,24,523.25,525.25,522.5,524,123
20100701|2010-02-24 11:30,24,524,525.25,521.75,522.5,189
20100701|2010-02-24 12:00,24,522.5,525.25,522.5,525,211
20100701|2010-02-24 12:30,24,525.25,526,523.25,524.25,271
20100701|2010-02-24 13:00,24,524.25,526.75,524,526.25,618
20100701|2010-02-24 18:00,25,526,526.25,525.5,525.75,98
20100701|2010-02-24 18:30,25,525.75,526,525.75,526,2
20100701|2010-02-24 19:00,25,525.75,525.75,525,525.5,13
20100701|2010-02-24 19:30,25,525.5,526.25,525,526.25,38
20100701|2010-02-24 20:00,25,525.5,525.5,525.5,525.5,10
20100701|2010-02-24 20:30,25,525,525,525,525,1
20100701|2010-02-24 21:30,25,525,525,525,525,1
20100701|2010-02-24 22:00,25,523.5,523.5,523.5,523.5,6
20100701|2010-02-24 22:30,25,523,523,523,523,1
20100701|2010-02-24 23:00,25,522.5,522.5,522.5,522.5,1
20100701|2010-02-24 23:30,25,522.25,522.5,521.75,522.5,54
20100701|2010-02-25 00:00,25,523,523,522,522,9
20100701|2010-02-25 00:30,25,521,521.25,520.75,521.25,55
20100701|2010-02-25 01:00,25,521.25,521.25,521.25,521.25,2
20100701|2010-02-25 01:30,25,521,521.5,521,521.5,12
20100701|2010-02-25 02:00,25,521.5,521.5,521.5,521.5,40
20100701|2010-02-25 02:30,25,521.5,521.5,521.5,521.5,3
20100701|2010-02-25 03:00,25,521.5,522,521.5,522,11
20100701|2010-02-25 03:30,25,522,522,520.5,520.5,55
20100701|2010-02-25 04:00,25,520.75,520.75,520,520.25,30
20100701|2010-02-25 04:30,25,520.25,521,519.25,519.75,108
20100701|2010-02-25 05:00,25,519.75,519.75,519.75,519.75,4
20100701|2010-02-25 05:30,25,519,519,519,519,16
20100701|2010-02-25 06:00,25,520,520.5,520,520,4
20100701|2010-02-25 06:30,25,520.5,520.5,520.5,520.5,6
20100701|2010-02-25 07:00,25,520.5,520.5,520.5,520.5,1
20100701|2010-02-25 09:30,25,516,517.75,514,517,772
20100701|2010-02-25 10:00,25,516.5,517,514.75,514.75,262
20100701|2010-02-25 10:30,25,514.75,516.75,514.25,515.5,254
20100701|2010-02-25 11:00,25,514.75,515.75,514.75,515,83
20100701|2010-02-25 11:30,25,515.25,517.25,515.25,517.25,181
20100701|2010-02-25 12:00,25,517.5,518.5,515.75,515.75,37
20100701|2010-02-25 12:30,25,516,517,515.25,516.5,97
20100701|2010-02-25 13:00,25,516.75,517.25,515.5,515.5,304
20100701|2010-02-25 18:00,26,516,518,516,517.5,77
20100701|2010-02-25 18:30,26,518,518.5,518,518.25,30
20100701|2010-02-25 19:00,26,520,520,518.5,519,67
20100701|2010-02-25 19:30,26,519.25,519.25,518.5,518.5,2
20100701|2010-02-25 20:00,26,518.5,518.5,518.5,518.5,1
20100701|2010-02-25 20:30,26,518.75,519.25,518.75,519.25,12
20100701|2010-02-25 21:00,26,519.25,519.25,519,519.25,7
20100701|2010-02-25 21:30,26,519.5,519.75,519.5,519.75,2
20100701|2010-02-25 22:00,26,519.75,519.75,519.25,519.25,33
20100701|2010-02-25 22:30,26,519.5,519.75,519.5,519.75,70
20100701|2010-02-25 23:30,26,519.75,520,519.75,520,2
20100701|2010-02-26 00:00,26,519,519,519,519,2
20100701|2010-02-26 01:00,26,519,519,519,519,1
20100701|2010-02-26 01:30,26,518.75,518.75,518.75,518.75,8
20100701|2010-02-26 02:00,26,518.25,518.5,517.25,517.25,25
20100701|2010-02-26 02:30,26,517.25,517.5,517.25,517.5,16
20100701|2010-02-26 03:00,26,517,517.25,517,517.25,2
20100701|2010-02-26 03:30,26,516.75,517.75,516.75,517,28
20100701|2010-02-26 04:00,26,517,517,516.5,516.75,30
20100701|2010-02-26 04:30,26,516.75,517.75,516.75,517.75,83
20100701|2010-02-26 05:00,26,517.75,518,517.75,517.75,71
20100701|2010-02-26 05:30,26,517.75,518.25,517.75,518.25,79
20100701|2010-02-26 06:00,26,517.75,517.75,517.75,517.75,29
20100701|2010-02-26 06:30,26,517.75,517.75,516.75,517.25,31
20100701|2010-02-26 07:00,26,517,517.25,516.75,517.25,35
20100701|2010-02-26 09:30,26,520.25,523.5,519.25,523.25,896
20100701|2010-02-26 10:00,26,523.5,527.25,523.5,526.75,908
20100701|2010-02-26 10:30,26,526.75,530.75,526.75,528.5,731
20100701|2010-02-26 11:00,26,528.25,530.25,527.5,530,339
20100701|2010-02-26 11:30,26,530,530.75,528.75,529.25,174
20100701|2010-02-26 12:00,26,529.5,530.5,529,530,280
20100701|2010-02-26 12:30,26,530.25,531.5,530,530,561
20100701|2010-02-26 13:00,26,530.5,532,528.25,531.25,1631
20100701|2010-02-28 18:00,1,532,535.75,532,535.5,201
20100701|2010-02-28 18:30,1,535.75,536.75,535.5,535.5,110
20100701|2010-02-28 19:00,1,536,536,534.75,535,14
20100701|2010-02-28 19:30,1,534.5,534.5,532.25,532.75,30
20100701|2010-02-28 20:00,1,532.25,533,531.75,533,59
20100701|2010-02-28 20:30,1,532,532,532,532,10
20100701|2010-02-28 21:00,1,533,533,533,533,2
20100701|2010-02-28 21:30,1,534,534.5,534,534.5,3
20100701|2010-02-28 22:00,1,534.5,534.5,534.5,534.5,1
20100701|2010-02-28 22:30,1,534.5,534.5,534.5,534.5,3
20100701|2010-02-28 23:30,1,534.75,535,534.75,535,3
20100701|2010-03-01 00:00,1,535,535,534.25,534.25,52
20100701|2010-03-01 00:30,1,534.25,534.25,533.75,534,21
20100701|2010-03-01 01:00,1,534,534,532.75,534,4
20100701|2010-03-01 01:30,1,533,533.25,532,532.75,37
20100701|2010-03-01 02:00,1,532.75,532.75,532,532,98
20100701|2010-03-01 02:30,1,532.25,532.25,532,532.25,25
20100701|2010-03-01 03:00,1,532.25,532.25,532.25,532.25,1
20100701|2010-03-01 03:30,1,532.25,532.25,532.25,532.25,1
20100701|2010-03-01 04:30,1,532.25,532.5,532,532.5,32
20100701|2010-03-01 05:00,1,532.25,532.25,532,532,11
20100701|2010-03-01 05:30,1,532.5,532.5,529.25,529.5,42
20100701|2010-03-01 06:00,1,529.75,530.5,529.5,529.5,22
20100701|2010-03-01 06:30,1,529.25,529.5,528.25,528.25,22
20100701|2010-03-01 07:00,1,528.5,528.75,528,528.5,19
20100701|2010-03-01 09:30,1,529.75,530,521.25,521.25,1319
20100701|2010-03-01 10:00,1,521,523.25,521,523.25,425
20100701|2010-03-01 10:30,1,523.25,524.5,521.5,522,151
20100701|2010-03-01 11:00,1,521.5,521.5,508.5,513.5,1160
20100701|2010-03-01 11:30,1,513.5,515.25,513.25,514,177
20100701|2010-03-01 12:00,1,514,515.5,513.75,515.5,184
20100701|2010-03-01 12:30,1,515.5,517.75,515.25,517.5,183
20100701|2010-03-01 13:00,1,517.75,518,515.25,517.25,429
20100701|2010-03-01 18:00,2,517.75,517.75,517,517,17
20100701|2010-03-01 18:30,2,518.5,519.25,518.5,518.75,20
20100701|2010-03-01 19:00,2,518,518,517.5,517.5,5
20100701|2010-03-01 19:30,2,517.5,517.5,517.5,517.5,1
20100701|2010-03-01 20:00,2,517.5,517.5,517,517,13
20100701|2010-03-01 20:30,2,517.25,517.25,517.25,517.25,5
20100701|2010-03-01 21:00,2,517.5,517.5,517.5,517.5,7
20100701|2010-03-01 21:30,2,517.25,517.25,517.25,517.25,4
20100701|2010-03-01 22:00,2,517,517,516,516,21
20100701|2010-03-01 22:30,2,515.75,516,515.5,516,5
20100701|2010-03-01 23:00,2,516,516,515.5,515.5,14
20100701|2010-03-01 23:30,2,515.5,515.5,515.5,515.5,23
20100701|2010-03-02 00:00,2,517,517,516.75,516.75,9
20100701|2010-03-02 00:30,2,516.5,517,516.25,517,9
20100701|2010-03-02 01:00,2,517,517,516.25,516.25,17
20100701|2010-03-02 01:30,2,516.5,516.5,516.5,516.5,1
20100701|2010-03-02 02:00,2,516.75,517,516.75,516.75,29
20100701|2010-03-02 02:30,2,517.25,517.25,517.25,517.25,5
20100701|2010-03-02 03:00,2,517.25,517.25,516,516,9
20100701|2010-03-02 03:30,2,515,515.75,514.75,515,15
20100701|2010-03-02 04:00,2,515,515,514.5,514.5,26
20100701|2010-03-02 04:30,2,514,514,513.25,514,19
20100701|2010-03-02 05:00,2,514,514,514,514,5
20100701|2010-03-02 05:30,2,514.75,514.75,514.75,514.75,1
20100701|2010-03-02 06:00,2,515,516.5,515,516.5,32
20100701|2010-03-02 06:30,2,516.25,517,515.75,516.75,113
20100701|2010-03-02 07:00,2,516.5,517,516.5,517,34
20100701|2010-03-02 09:30,2,518,521,514.75,517.75,781
20100701|2010-03-02 10:00,2,517.5,517.5,510.75,512.75,409
20100701|2010-03-02 10:30,2,512.75,515.5,512.5,515.5,100
20100701|2010-03-02 11:00,2,515,515,513.75,514.75,40
20100701|2010-03-02 11:30,2,514.75,516,513.5,516,78
20100701|2010-03-02 12:00,2,516,520.75,514.5,520,148
20100701|2010-03-02 12:30,2,519.75,522,517,522,113
20100701|2010-03-02 13:00,2,521.5,522,516,516.25,273
20100701|2010-03-02 18:00,3,515.75,518.75,515.75,518.75,9
20100701|2010-03-02 18:30,3,518.5,519,518.25,518.5,6
20100701|2010-03-02 19:30,3,517.5,517.5,517.5,517.5,4
20100701|2010-03-02 20:00,3,518,518,518,518,1
20100701|2010-03-02 21:00,3,517.5,517.5,517.5,517.5,2
20100701|2010-03-02 22:30,3,517.5,518,517.5,518,35
20100701|2010-03-02 23:00,3,517.5,517.5,517.5,517.5,26
20100701|2010-03-03 00:30,3,517.5,517.5,517.5,517.5,2
20100701|2010-03-03 02:00,3,517.25,517.25,517,517,8
20100701|2010-03-03 02:30,3,517,517,517,517,4
20100701|2010-03-03 03:00,3,517,517.5,517,517.5,43
20100701|2010-03-03 03:30,3,517.5,517.5,517.5,517.5,2
20100701|2010-03-03 05:00,3,518.25,518.5,518.25,518.5,8
20100701|2010-03-03 05:30,3,518.75,519,518.5,518.5,11
20100701|2010-03-03 06:00,3,518.75,518.75,518.5,518.5,10
20100701|2010-03-03 06:30,3,518.75,519,518.25,518.5,23
20100701|2010-03-03 07:00,3,518.25,518.75,518.25,518.75,3
20100701|2010-03-03 09:30,3,520.5,523.25,519,520,1145
20100701|2010-03-03 10:00,3,520.75,523,520.75,522.75,260
20100701|2010-03-03 10:30,3,523,525.75,522,525.5,375
20100701|2010-03-03 11:00,3,525.25,525.75,524.5,524.5,109
20100701|2010-03-03 11:30,3,524.75,525.5,523.75,524.25,123
20100701|2010-03-03 12:00,3,524.5,525.75,524.25,525.25,289
20100701|2010-03-03 12:30,3,525,527.75,524.5,527.5,933
20100701|2010-03-03 13:00,3,527.5,529.75,525.5,528.5,1451
20100701|2010-03-03 18:00,4,527.25,527.5,525.5,525.75,31
20100701|2010-03-03 18:30,4,525.5,526.25,525.5,526,37
20100701|2010-03-03 19:00,4,525,525,525,525,3
20100701|2010-03-03 20:00,4,525.5,525.5,525.25,525.25,8
20100701|2010-03-03 20:30,4,525,525,525,525,15
20100701|2010-03-03 21:00,4,524.75,524.75,524.75,524.75,20
20100701|2010-03-03 21:30,4,523.75,524.5,523.75,524.5,27
20100701|2010-03-03 22:00,4,524,524,524,524,1
20100701|2010-03-03 23:30,4,523.5,523.5,521.5,522,63
20100701|2010-03-04 00:00,4,521.5,522,521.5,522,2
20100701|2010-03-04 00:30,4,521.5,521.5,521,521,65
20100701|2010-03-04 01:00,4,520.5,521.5,520.25,521.25,30
20100701|2010-03-04 01:30,4,521.5,521.75,521,521,55
20100701|2010-03-04 02:00,4,520.5,520.5,519,520,33
20100701|2010-03-04 02:30,4,519.5,520,519.5,520,10
20100701|2010-03-04 03:00,4,520,521,520,521,14
20100701|2010-03-04 03:30,4,521.25,522.5,521.25,521.5,38
20100701|2010-03-04 04:00,4,521.5,522.25,521.5,522.25,8
20100701|2010-03-04 04:30,4,524,524,524,524,1
20100701|2010-03-04 05:00,4,523.75,523.75,523.25,523.25,8
20100701|2010-03-04 05:30,4,522.5,522.5,522,522,8
20100701|2010-03-04 06:00,4,522.25,523,522.25,523,8
20100701|2010-03-04 07:00,4,522,522,522,522,1
20100701|2010-03-04 09:30,4,519.5,520.5,514.25,515,1443
20100701|2010-03-04 10:00,4,514.25,515.5,513.5,514.5,292
20100701|2010-03-04 10:30,4,514.5,514.5,513,513.75,175
20100701|2010-03-04 11:00,4,513.75,514.25,512,513.75,231
20100701|2010-03-04 11:30,4,514.25,515,513.75,515,70
20100701|2010-03-04 12:00,4,515,515.75,514.25,515.75,148
20100701|2010-03-04 12:30,4,514.75,515.25,514,515,106
20100701|2010-03-04 13:00,4,515,515.5,514,515,663
20100701|2010-03-04 18:00,5,516,516.25,515.75,515.75,60
20100701|2010-03-04 18:30,5,516.5,516.75,516.5,516.5,3
20100701|2010-03-04 19:00,5,517.25,517.25,516,516,11
20100701|2010-03-04 20:00,5,516.25,516.25,516,516,3
20100701|2010-03-04 20:30,5,516.75,516.75,516.75,516.75,4
20100701|2010-03-04 21:00,5,517,517,517,517,1
20100701|2010-03-04 21:30,5,517,517,517,517,1
20100701|2010-03-04 22:30,5,516.75,516.75,516.75,516.75,1
20100701|2010-03-05 00:00,5,516.25,516.25,515.5,515.5,29
20100701|2010-03-05 00:30,5,516,516,515.75,516,7
20100701|2010-03-05 01:00,5,515.75,516.25,515.75,516.25,3
20100701|2010-03-05 02:00,5,516,516.5,516,516.5,11
20100701|2010-03-05 02:30,5,516.25,516.25,516.25,516.25,10
20100701|2010-03-05 03:00,5,516.5,516.75,516.5,516.5,12
20100701|2010-03-05 03:30,5,516.5,517.75,516.5,516.75,7
20100701|2010-03-05 04:00,5,516.75,517,516.75,517,3
20100701|2010-03-05 04:30,5,517,518,517,517.5,53
20100701|2010-03-05 05:00,5,518.25,518.5,518.25,518.5,6
20100701|2010-03-05 05:30,5,517.5,517.75,517.5,517.75,6
20100701|2010-03-05 06:00,5,517.75,517.75,517.75,517.75,10
20100701|2010-03-05 06:30,5,517.25,518,517.25,518,21
20100701|2010-03-05 07:00,5,517.5,517.5,516.75,516.75,2
20100701|2010-03-05 09:30,5,520,520.5,514.5,514.5,207
20100701|2010-03-05 10:00,5,513.25,513.75,510.75,511.75,399
20100701|2010-03-05 10:30,5,511.75,512.25,510.75,511.75,196
20100701|2010-03-05 11:00,5,511.5,511.5,504.5,505,494
20100701|2010-03-05 11:30,5,505,507.5,504.75,507.5,292
20100701|2010-03-05 12:00,5,507.75,509.25,507,507.75,195
20100701|2010-03-05 12:30,5,507.5,509,507.25,508.5,214
20100701|2010-03-05 13:00,5,508.5,508.75,505.25,505.5,781
20100701|2010-03-07 18:00,8,507.5,509.75,507.5,509.5,67
20100701|2010-03-07 18:30,8,509.5,509.5,507.5,507.5,20
20100701|2010-03-07 19:00,8,508,508,506.75,506.75,3
20100701|2010-03-07 19:30,8,507.25,508,507,508,18
20100701|2010-03-07 20:00,8,508.75,508.75,508.75,508.75,2
20100701|2010-03-07 20:30,8,508.5,508.5,508.5,508.5,1
20100701|2010-03-07 21:30,8,508.5,508.5,507.75,507.75,13
20100701|2010-03-07 23:00,8,507.75,507.75,507.75,507.75,2
20100701|2010-03-07 23:30,8,508,508,507.75,508,8
20100701|2010-03-08 00:00,8,507.75,507.75,507.75,507.75,8
20100701|2010-03-08 00:30,8,507.75,507.75,507.75,507.75,3
20100701|2010-03-08 01:00,8,507.75,507.75,507.75,507.75,17
20100701|2010-03-08 01:30,8,508.25,508.25,508.25,508.25,1
20100701|2010-03-08 02:00,8,508.5,508.75,508.5,508.75,21
20100701|2010-03-08 02:30,8,508.75,508.75,508.75,508.75,2
20100701|2010-03-08 03:30,8,509.5,509.5,509.5,509.5,25
20100701|2010-03-08 04:00,8,508.75,508.75,508.75,508.75,24
20100701|2010-03-08 04:30,8,508.5,508.75,508.5,508.5,12
20100701|2010-03-08 06:00,8,508.5,508.5,507.75,507.75,46
20100701|2010-03-08 06:30,8,508.25,508.25,508.25,508.25,6
20100701|2010-03-08 07:00,8,508.25,508.5,508.25,508.25,11
20100701|2010-03-08 09:30,8,510.75,511.25,505.75,508.5,634
20100701|2010-03-08 10:00,8,508.5,509,505.5,508.25,180
20100701|2010-03-08 10:30,8,507.5,509.75,507.25,508.75,139
20100701|2010-03-08 11:00,8,509.25,511.25,509.25,510.75,139
20100701|2010-03-08 11:30,8,510.75,510.75,507.5,508.25,357
20100701|2010-03-08 12:00,8,508,510.25,507,507.25,123
20100701|2010-03-08 12:30,8,507.5,508.25,507,508.25,143
20100701|2010-03-08 13:00,8,508.25,508.75,506.5,506.75,484
20100701|2010-03-08 18:00,9,507.75,507.75,506.5,506.5,40
20100701|2010-03-08 18:30,9,506,506,506,506,2
20100701|2010-03-08 19:00,9,506,506,506,506,1
20100701|2010-03-08 19:30,9,505.75,505.75,505.75,505.75,1
20100701|2010-03-08 20:00,9,505.75,505.75,504.5,504.75,9
20100701|2010-03-08 20:30,9,504.5,504.75,504,504.5,60
20100701|2010-03-08 21:00,9,504.75,504.75,504.5,504.5,7
20100701|2010-03-08 22:00,9,503.5,504,502.75,504,17
20100701|2010-03-08 23:30,9,504.25,504.25,504.25,504.25,2
20100701|2010-03-09 00:00,9,504.25,504.25,503.75,503.75,2
20100701|2010-03-09 01:30,9,505,505.25,505,505.25,3
20100701|2010-03-09 02:00,9,505.75,505.75,505,505,19
20100701|2010-03-09 02:30,9,505,506,504.5,504.5,8
20100701|2010-03-09 03:00,9,504.5,505,504.5,505,106
20100701|2010-03-09 03:30,9,504.25,504.25,504,504,29
20100701|2010-03-09 04:00,9,503.25,504,503.25,504,7
20100701|2010-03-09 04:30,9,503.5,503.5,503.25,503.25,6
20100701|2010-03-09 05:00,9,504.5,504.75,504,504,66
20100701|2010-03-09 05:30,9,502.25,502.25,501.5,502,19
20100701|2010-03-09 06:00,9,502.25,502.5,501.75,502.25,28
20100701|2010-03-09 06:30,9,502.5,502.75,502.5,502.5,7
20100701|2010-03-09 07:00,9,502.25,503.5,502.25,503.5,8
20100701|2010-03-09 09:30,9,503.25,505,500.75,503.75,856
20100701|2010-03-09 10:00,9,503.75,504.5,503,504.25,218
20100701|2010-03-09 10:30,9,504.25,504.75,503.5,504.5,48
20100701|2010-03-09 11:00,9,504.25,504.25,502.75,503,145
20100701|2010-03-09 11:30,9,502.75,503,501.75,501.75,142
20100701|2010-03-09 12:00,9,502,502.25,501.5,501.75,81
20100701|2010-03-09 12:30,9,501.5,502.5,501.5,502.5,143
20100701|2010-03-09 13:00,9,502.25,502.75,501.25,501.75,434
20100701|2010-03-09 18:00,10,501.25,501.75,501.25,501.5,5
20100701|2010-03-09 18:30,10,501.25,501.25,498,498.5,107
20100701|2010-03-09 19:00,10,499.25,500.25,499.25,500.25,58
20100701|2010-03-09 19:30,10,500.5,500.5,500.25,500.25,7
20100701|2010-03-09 20:00,10,500,500,500,500,9
20100701|2010-03-09 20:30,10,500.5,500.5,500,500,6
20100701|2010-03-09 21:00,10,500.25,500.25,499.25,499.25,5
20100701|2010-03-09 21:30,10,499,499.5,499,499.5,14
20100701|2010-03-09 22:00,10,499.5,499.5,499.5,499.5,5
20100701|2010-03-09 22:30,10,499.75,499.75,499.75,499.75,6
20100701|2010-03-09 23:00,10,499.75,499.75,499.5,499.5,7
20100701|2010-03-10 00:00,10,499.5,500,499.5,500,4
20100701|2010-03-10 00:30,10,499.75,499.75,499.75,499.75,2
20100701|2010-03-10 01:00,10,499.5,499.5,499.5,499.5,2
20100701|2010-03-10 01:30,10,500,500,500,500,1
20100701|2010-03-10 02:00,10,499.5,500,499.5,500,6
20100701|2010-03-10 02:30,10,500,500,500,500,46
20100701|2010-03-10 03:00,10,500.5,500.5,499.75,500,53
20100701|2010-03-10 03:30,10,500.25,501.5,500,501.5,33
20100701|2010-03-10 04:00,10,501,501,501,501,9
20100701|2010-03-10 04:30,10,501,501,501,501,18
20100701|2010-03-10 05:30,10,501.5,501.5,501.5,501.5,1
20100701|2010-03-10 06:00,10,501.25,501.25,501.25,501.25,1
20100701|2010-03-10 06:30,10,502,502,501.5,501.75,12
20100701|2010-03-10 07:00,10,501.5,502,501.25,501.25,14
20100701|2010-03-10 09:30,10,497.25,504.25,494.5,503,1582
20100701|2010-03-10 10:00,10,503.5,504.5,499.25,499.5,521
20100701|2010-03-10 10:30,10,499.5,500.25,498,499.75,537
20100701|2010-03-10 11:00,10,499.5,499.5,492,495.25,1055
20100701|2010-03-10 11:30,10,495,495.25,493.25,494.25,241
20100701|2010-03-10 12:00,10,494.25,495.25,493.75,494,110
20100701|2010-03-10 12:30,10,493.5,493.75,492,492.75,303
20100701|2010-03-10 13:00,10,492.75,495.5,491,494.25,484
20100701|2010-03-10 18:00,11,492.75,496,492.75,495,56
20100701|2010-03-10 18:30,11,494.75,494.75,494.5,494.75,15
20100701|2010-03-10 19:00,11,494.5,495,494.5,494.75,10
20100701|2010-03-10 19:30,11,494.5,494.5,494.25,494.25,16
20100701|2010-03-10 20:00,11,494,494.5,494,494,5
20100701|2010-03-10 20:30,11,494,494,494,494,3
20100701|2010-03-10 21:00,11,494,494,493,493,7
20100701|2010-03-10 21:30,11,493.75,493.75,493.25,493.25,7
20100701|2010-03-10 22:00,11,492.75,493.5,492.75,493.5,5
20100701|2010-03-10 23:30,11,493,493,493,493,4
20100701|2010-03-11 00:00,11,493,493,492.75,492.75,3
20100701|2010-03-11 00:30,11,492.75,493.75,492.75,493.75,3
20100701|2010-03-11 01:30,11,493.25,493.25,493.25,493.25,3
20100701|2010-03-11 02:00,11,493.25,493.5,493.25,493.5,37
20100701|2010-03-11 02:30,11,494,494,494,494,5
20100701|2010-03-11 03:00,11,494,494,493.25,493.25,14
20100701|2010-03-11 03:30,11,494,494,494,494,5
20100701|2010-03-11 04:00,11,494.25,494.25,493.25,494,50
20100701|2010-03-11 05:00,11,494,494,494,494,18
20100701|2010-03-11 05:30,11,493.5,493.5,493,493,17
20100701|2010-03-11 06:30,11,492.5,492.75,492.5,492.5,101
20100701|2010-03-11 07:00,11,492.25,492.5,492.25,492.5,30
20100701|2010-03-11 09:30,11,490.75,494.25,490,492.75,1337
20100701|2010-03-11 10:00,11,492.75,493.25,489,490,1015
20100701|2010-03-11 10:30,11,490,492.5,490,491.5,290
20100701|2010-03-11 11:00,11,491.75,492.5,490.75,491.25,351
20100701|2010-03-11 11:30,11,491,491.25,489.75,490,400
20100701|2010-03-11 12:00,11,490,491,489.75,490.25,144
20100701|2010-03-11 12:30,11,490.25,492.75,488.75,492.75,580
20100701|2010-03-11 13:00,11,492.5,493,490.75,491,704
20100701|2010-03-11 18:00,12,491.5,492,491.25,491.5,295
20100701|2010-03-11 18:30,12,492,492,490.5,491.5,48
20100701|2010-03-11 19:00,12,491.75,491.75,491.75,491.75,9
20100701|2010-03-11 19:30,12,491,491,491,491,28
20100701|2010-03-11 20:00,12,490.5,490.5,490.5,490.5,3
20100701|2010-03-11 21:00,12,491,491,491,491,4
20100701|2010-03-11 21:30,12,492,492,492,492,4
20100701|2010-03-11 23:00,12,492,492.25,492,492.25,36
20100701|2010-03-11 23:30,12,492.5,492.5,492.5,492.5,2
20100701|2010-03-12 00:00,12,492.25,492.25,492.25,492.25,1
20100701|2010-03-12 00:30,12,492.5,492.75,492.5,492.75,48
20100701|2010-03-12 01:00,12,493,493,492.75,492.75,29
20100701|2010-03-12 01:30,12,493,493.75,492.5,493.5,50
20100701|2010-03-12 02:30,12,494,494.5,493.75,494.5,33
20100701|2010-03-12 03:00,12,494.5,494.75,494.5,494.75,17
20100701|2010-03-12 03:30,12,494.75,495,494.75,494.75,7
20100701|2010-03-12 04:00,12,495.25,495.5,494.5,495,44
20100701|2010-03-12 04:30,12,495.5,495.75,494.75,494.75,8
20100701|2010-03-12 05:00,12,495.25,495.25,495.25,495.25,2
20100701|2010-03-12 05:30,12,495.75,496,495.75,496,3
20100701|2010-03-12 06:00,12,496,496.5,496,496.25,3
20100701|2010-03-12 06:30,12,496.25,496.75,496,496.75,50
20100701|2010-03-12 07:00,12,496.75,496.75,496.5,496.75,32
20100701|2010-03-12 09:30,12,494.75,496,492,493.25,975
20100701|2010-03-12 10:00,12,493.25,496.25,492.75,494.25,792
20100701|2010-03-12 10:30,12,494.25,495.25,493.5,493.75,314
20100701|2010-03-12 11:00,12,493.75,495.25,493,495,345
20100701|2010-03-12 11:30,12,495,495.5,494.5,495,168
20100701|2010-03-12 12:00,12,495,496.25,494.75,496.25,144
20100701|2010-03-12 12:30,12,495.75,496.75,494.5,495,235
20100701|2010-03-12 13:00,12,495.25,499,495.25,498,1074
20100701|2010-03-14 18:00,15,497.25,499.75,497,497.75,28
20100701|2010-03-14 18:30,15,498,498.5,498,498.5,2
20100701|2010-03-14 19:00,15,498.25,499.75,498.25,498.75,29
20100701|2010-03-14 19:30,15,498.5,498.5,498.5,498.5,5
20100701|2010-03-14 20:30,15,497,497,496.5,496.5,31
20100701|2010-03-14 21:00,15,496.25,496.5,496.25,496.5,9
20100701|2010-03-14 22:30,15,496,496,496,496,2
20100701|2010-03-14 23:30,15,496.25,496.25,496.25,496.25,1
20100701|2010-03-15 00:00,15,496.25,496.25,496,496,35
20100701|2010-03-15 01:00,15,496.25,496.25,496.25,496.25,4
20100701|2010-03-15 03:00,15,496.25,496.25,496,496,5
20100701|2010-03-15 04:00,15,496.5,496.5,496.5,496.5,4
20100701|2010-03-15 04:30,15,496.25,496.5,496.25,496.5,20
20100701|2010-03-15 05:00,15,496.5,496.5,496.5,496.5,10
20100701|2010-03-15 05:30,15,496.5,496.5,496,496,42
20100701|2010-03-15 06:00,15,496.25,497,496.25,496.75,25
20100701|2010-03-15 06:30,15,497,498,497,497.25,50
20100701|2010-03-15 09:30,15,496,499.25,495,497,500
20100701|2010-03-15 10:00,15,497.5,497.5,489.5,492.25,976
20100701|2010-03-15 10:30,15,492.25,493.5,491.5,492,337
20100701|2010-03-15 11:00,15,492,493,490.75,491.75,201
20100701|2010-03-15 11:30,15,492.25,494.75,491.75,494,205
20100701|2010-03-15 12:00,15,494,494.5,492.75,492.75,98
20100701|2010-03-15 12:30,15,493.5,494.25,492.25,492.5,239
20100701|2010-03-15 13:00,15,492.5,493,491.25,491.25,250
20100701|2010-03-15 18:00,16,492,493.25,492,493,41
20100701|2010-03-15 19:00,16,493,493,493,493,20
20100701|2010-03-15 19:30,16,492.75,492.75,492.75,492.75,1
20100701|2010-03-15 20:00,16,492.75,493.25,492.75,493.25,17
20100701|2010-03-15 20:30,16,493,493,492.5,492.75,33
20100701|2010-03-15 21:00,16,492.75,493.25,492.75,493.25,20
20100701|2010-03-15 21:30,16,493,493.25,493,493.25,3
20100701|2010-03-15 22:00,16,493.25,493.25,493.25,493.25,6
20100701|2010-03-15 23:00,16,493.25,493.25,493.25,493.25,1
20100701|2010-03-16 00:00,16,493,493,492.75,493,7
20100701|2010-03-16 00:30,16,493,493,493,493,1
20100701|2010-03-16 01:00,16,492.25,492.25,492.25,492.25,2
20100701|2010-03-16 01:30,16,492.25,492.5,492.25,492.5,8
20100701|2010-03-16 02:00,16,493.25,493.25,493.25,493.25,1
20100701|2010-03-16 02:30,16,492.75,492.75,492.75,492.75,60
20100701|2010-03-16 03:00,16,492.75,493.25,492.5,492.5,56
20100701|2010-03-16 03:30,16,493.25,493.25,493.25,493.25,1
20100701|2010-03-16 04:00,16,493.25,493.25,493.25,493.25,19
20100701|2010-03-16 05:00,16,493,493,493,493,7
20100701|2010-03-16 05:30,16,493.25,493.5,493.25,493.5,51
20100701|2010-03-16 06:00,16,493.5,494.5,493.5,493.5,36
20100701|2010-03-16 06:30,16,493.5,494,493,493,44
20100701|2010-03-16 07:00,16,493.5,493.5,493.5,493.5,2
20100701|2010-03-16 09:30,16,494.75,499.25,494.75,498.5,1462
20100701|2010-03-16 10:00,16,498.75,501.75,498.75,499,829
20100701|2010-03-16 10:30,16,499,499.25,497,497,259
20100701|2010-03-16 11:00,16,497,498.5,497,498.25,172
20100701|2010-03-16 11:30,16,498.5,499.5,497.75,499.25,120
20100701|2010-03-16 12:00,16,499.25,500.25,498.5,499.25,201
20100701|2010-03-16 12:30,16,499,499.25,498.5,499,120
20100701|2010-03-16 13:00,16,498.75,500.75,498.75,500.25,744
20100701|2010-03-16 18:00,17,501,501.5,500.75,500.75,24
20100701|2010-03-16 18:30,17,500.75,500.75,500.75,500.75,6
20100701|2010-03-16 19:30,17,500.25,500.5,500.25,500.5,2
20100701|2010-03-16 20:00,17,500.75,500.75,499.75,499.75,5
20100701|2010-03-16 20:30,17,499.75,499.75,498.5,498.75,36
20100701|2010-03-16 21:00,17,499.5,499.5,499.5,499.5,1
20100701|2010-03-16 21:30,17,499.75,500,499.75,500,4
20100701|2010-03-16 22:00,17,500,500,499.75,499.75,7
20100701|2010-03-16 22:30,17,500,500,499.25,499.25,3
20100701|2010-03-17 00:00,17,500,500,500,500,15
20100701|2010-03-17 00:30,17,500.25,500.25,499.75,499.75,125
20100701|2010-03-17 01:00,17,499.5,499.5,498.75,499,39
20100701|2010-03-17 01:30,17,499,499,499,499,48
20100701|2010-03-17 02:00,17,499,499.75,499,499.75,84
20100701|2010-03-17 02:30,17,500,500,500,500,69
20100701|2010-03-17 03:00,17,501,501.5,501,501.5,71
20100701|2010-03-17 03:30,17,501.75,502,501,501,16
20100701|2010-03-17 04:00,17,501,501,501,501,34
20100701|2010-03-17 04:30,17,500.5,501,500.5,501,12
20100701|2010-03-17 05:00,17,501,501,501,501,2
20100701|2010-03-17 05:30,17,501,501,500.25,500.25,29
20100701|2010-03-17 06:30,17,500.5,500.5,499.25,499.25,31
20100701|2010-03-17 07:00,17,500,500.25,499.75,500,78
20100701|2010-03-17 09:30,17,499.5,504,498.5,502.25,1116
20100701|2010-03-17 10:00,17,502.25,504,501.25,504,247
20100701|2010-03-17 10:30,17,503.5,508.75,503.25,508.25,1136
20100701|2010-03-17 11:00,17,507.5,509.75,507.5,507.75,828
20100701|2010-03-17 11:30,17,507.75,508.5,507.5,508,254
20100701|2010-03-17 12:00,17,508,508.75,507.75,508.5,203
20100701|2010-03-17 12:30,17,508.75,511,508.25,510.25,766
20100701|2010-03-17 13:00,17,510.25,511,508,508.25,996
20100701|2010-03-17 18:00,18,507,508,506,506.5,49
20100701|2010-03-17 18:30,18,506,506.75,505.75,505.75,38
20100701|2010-03-17 19:00,18,505.75,506.5,505.75,506.5,21
20100701|2010-03-17 19:30,18,506.5,506.5,506.25,506.25,5
20100701|2010-03-17 20:00,18,506.25,506.25,504.25,504.5,90
20100701|2010-03-17 20:30,18,504.5,505.25,504.5,505,50
20100701|2010-03-17 21:00,18,505.25,505.25,504.75,504.75,4
20100701|2010-03-17 21:30,18,505,505,504.25,504.25,19
20100701|2010-03-17 22:00,18,504.25,504.5,504,504.5,21
20100701|2010-03-17 22:30,18,504.5,504.75,504.5,504.75,12
20100701|2010-03-17 23:00,18,504.25,504.25,504.25,504.25,9
20100701|2010-03-17 23:30,18,504.5,504.5,504.25,504.25,12
20100701|2010-03-18 00:00,18,504.5,504.5,504.25,504.25,11
20100701|2010-03-18 00:30,18,504.25,504.25,503.5,504.25,54
20100701|2010-03-18 01:00,18,503.75,503.75,503,503.75,48
20100701|2010-03-18 01:30,18,504,504,504,504,1
20100701|2010-03-18 02:00,18,503.75,503.75,503,503,28
20100701|2010-03-18 02:30,18,503.25,503.25,503,503,211
20100701|2010-03-18 03:00,18,503,503.25,502,502,213
20100701|2010-03-18 03:30,18,502,502.75,502,502.75,18
20100701|2010-03-18 04:00,18,502,502,500.75,501.5,162
20100701|2010-03-18 04:30,18,501.5,501.5,501,501.25,101
20100701|2010-03-18 05:00,18,502,502,501.5,501.5,26
20100701|2010-03-18 05:30,18,501.5,501.5,501,501.5,52
20100701|2010-03-18 06:00,18,501.25,501.5,501.25,501.5,22
20100701|2010-03-18 06:30,18,501.5,501.75,501.5,501.5,39
20100701|2010-03-18 07:00,18,501.25,501.25,501,501,28
20100701|2010-03-18 09:30,18,501.5,503.5,498.5,498.75,948
20100701|2010-03-18 10:00,18,499.25,500.75,498,500,649
20100701|2010-03-18 10:30,18,499.75,501.25,497,499.75,492
20100701|2010-03-18 11:00,18,500,500.75,498.75,499.75,227
20100701|2010-03-18 11:30,18,499.75,500.5,498.75,500.5,123
20100701|2010-03-18 12:00,18,500.5,500.75,499.75,500.25,41
20100701|2010-03-18 12:30,18,500,505.25,500,504.25,264
20100701|2010-03-18 13:00,18,504.5,504.5,499.25,501.75,719
20100701|2010-03-18 18:00,19,501.75,501.75,500.75,501,13
20100701|2010-03-18 18:30,19,501.5,501.5,500.5,500.75,3
20100701|2010-03-18 19:00,19,500.75,500.75,499.5,499.5,29
20100701|2010-03-18 19:30,19,500,500,498.25,499,33
20100701|2010-03-18 20:00,19,499,499,495,495.75,100
20100701|2010-03-18 20:30,19,498,498,497,498,11
20100701|2010-03-18 21:00,19,498,498,498,498,2
20100701|2010-03-18 21:30,19,497,497,497,497,2
20100701|2010-03-18 22:00,19,497.5,497.5,497.5,497.5,1
20100701|2010-03-18 22:30,19,498,498,498,498,3
20100701|2010-03-18 23:00,19,497.75,499,497.75,499,29
20100701|2010-03-18 23:30,19,499.25,499.25,499,499,7
20100701|2010-03-19 00:30,19,499.5,499.5,499.25,499.25,9
20100701|2010-03-19 01:00,19,499.75,499.75,499,499,35
20100701|2010-03-19 01:30,19,499,499.5,499,499.5,8
20100701|2010-03-19 02:00,19,499,500.25,499,500,23
20100701|2010-03-19 02:30,19,500,500,500,500,15
20100701|2010-03-19 03:00,19,500,500.75,500,500.75,55
20100701|2010-03-19 03:30,19,501,501,501,501,13
20100701|2010-03-19 04:00,19,499.25,499.25,499.25,499.25,8
20100701|2010-03-19 04:30,19,499.5,499.75,499.5,499.75,28
20100701|2010-03-19 05:00,19,499.75,499.75,499.5,499.5,12
20100701|2010-03-19 05:30,19,500,500,499.5,499.5,25
20100701|2010-03-19 06:00,19,500,500,500,500,42
20100701|2010-03-19 06:30,19,500,500.25,500,500.25,28
20100701|2010-03-19 07:00,19,500.25,500.5,499.75,499.75,37
20100701|2010-03-19 09:30,19,498.25,503.25,495,500.75,1245
20100701|2010-03-19 10:00,19,500.75,500.75,496.5,497,509
20100701|2010-03-19 10:30,19,497.75,499.25,497,498.75,188
20100701|2010-03-19 11:00,19,498.75,499,496.75,498.75,94
20100701|2010-03-19 11:30,19,498.5,499.25,498,498,62
20100701|2010-03-19 12:00,19,497.75,498.25,496.25,496.5,125
20100701|2010-03-19 12:30,19,496.25,498.5,496.25,497.5,72
20100701|2010-03-19 13:00,19,498,498.5,495.5,497.25,402
20100701|2010-03-21 18:00,22,496.75,498.25,496.5,498,48
20100701|2010-03-21 18:30,22,498.5,498.75,497,497,42
20100701|2010-03-21 19:00,22,497,497.5,497,497.5,4
20100701|2010-03-21 19:30,22,497.75,497.75,497.75,497.75,4
20100701|2010-03-21 20:00,22,497.5,497.75,497.25,497.5,73
20100701|2010-03-21 20:30,22,497.5,497.5,497.25,497.25,2
20100701|2010-03-21 21:00,22,497,497,496.75,496.75,5
20100701|2010-03-21 21:30,22,497,497,496.75,496.75,10
20100701|2010-03-21 22:30,22,497.5,497.5,497,497,11
20100701|2010-03-22 00:00,22,497.25,497.25,497.25,497.25,1
20100701|2010-03-22 01:30,22,497.25,497.25,496.75,496.75,30
20100701|2010-03-22 02:00,22,496.5,497,496.5,497,11
20100701|2010-03-22 02:30,22,497,497.5,497,497.5,4
20100701|2010-03-22 03:00,22,497.5,498.75,497.5,498.75,61
20100701|2010-03-22 03:30,22,498.75,500,498.75,499.5,34
20100701|2010-03-22 04:00,22,500,500.75,500,500.75,10
20100701|2010-03-22 04:30,22,500,500,498,498,24
20100701|2010-03-22 05:00,22,498.5,498.5,498.25,498.25,3
20100701|2010-03-22 05:30,22,498.25,498.5,498.25,498.5,11
20100701|2010-03-22 06:00,22,497.75,498,497.5,497.5,30
20100701|2010-03-22 06:30,22,497.25,497.25,495.75,495.75,28
20100701|2010-03-22 07:00,22,496,497.25,496,497.25,6
20100701|2010-03-22 09:30,22,496.5,505.25,494.75,502.5,1116
20100701|2010-03-22 10:00,22,503,503.75,500.5,502.75,548
20100701|2010-03-22 10:30,22,502.75,502.75,501,502.5,291
20100701|2010-03-22 11:00,22,502.5,503.25,501.5,502.25,234
20100701|2010-03-22 11:30,22,502.5,502.5,501.75,502.5,119
20100701|2010-03-22 12:00,22,502,503.25,502,502.5,115
20100701|2010-03-22 12:30,22,502.5,502.75,501,501.5,140
20100701|2010-03-22 13:00,22,501.5,502.75,498,499.5,339
20100701|2010-03-22 18:00,23,498,498.5,498,498,11
20100701|2010-03-22 18:30,23,498,498.25,498,498,4
20100701|2010-03-22 19:30,23,498.5,498.75,498.5,498.75,5
20100701|2010-03-22 20:00,23,498.25,498.25,498,498,3
20100701|2010-03-22 20:30,23,497.75,497.75,497.5,497.5,2
20100701|2010-03-22 21:00,23,497,497.5,497,497.5,2
20100701|2010-03-22 21:30,23,497.5,497.5,496.75,496.75,9
20100701|2010-03-22 22:00,23,496.5,497.25,496.5,497.25,5
20100701|2010-03-23 00:00,23,497,497,497,497,1
20100701|2010-03-23 01:00,23,497.5,497.5,497.5,497.5,3
20100701|2010-03-23 02:30,23,497.5,497.5,497.5,497.5,2
20100701|2010-03-23 03:00,23,499,499,499,499,1
20100701|2010-03-23 04:00,23,500,500.5,500,500.25,15
20100701|2010-03-23 04:30,23,500.75,500.75,500.5,500.5,3
20100701|2010-03-23 05:00,23,500.25,501.25,500.25,501,43
20100701|2010-03-23 05:30,23,501,501,500.5,500.5,13
20100701|2010-03-23 06:00,23,499.75,499.75,499,499,23
20100701|2010-03-23 06:30,23,499,499,498.75,498.75,6
20100701|2010-03-23 07:00,23,498.75,498.75,498.75,498.75,22
20100701|2010-03-23 09:30,23,496.25,499.75,495.75,497,996
20100701|2010-03-23 10:00,23,496.5,497,494.25,495.5,246
20100701|2010-03-23 10:30,23,495.5,496.25,494.75,494.75,103
20100701|2010-03-23 11:00,23,495,495.5,494.25,495,203
20100701|2010-03-23 11:30,23,494.5,495,493,493.5,201
20100701|2010-03-23 12:00,23,493,493.5,491.75,492.25,407
20100701|2010-03-23 12:30,23,492.25,492.5,491,491.25,329
20100701|2010-03-23 13:00,23,491.25,491.25,488.5,488.75,1079
20100701|2010-03-23 18:00,24,489.75,491,489.25,489.75,14
20100701|2010-03-23 18:30,24,489.25,489.25,489,489,32
20100701|2010-03-23 19:00,24,489.25,490,489.25,490,17
20100701|2010-03-23 19:30,24,490,490,489,489,28
20100701|2010-03-23 20:00,24,489,489,487.5,488,130
20100701|2010-03-23 20:30,24,487.5,487.5,487,487.5,38
20100701|2010-03-23 21:00,24,488,488,487.5,488,16
20100701|2010-03-23 21:30,24,488,488,487.25,487.75,55
20100701|2010-03-23 22:00,24,487.25,487.75,487.25,487.75,2
20100701|2010-03-23 22:30,24,487.25,487.25,487,487,2
20100701|2010-03-23 23:00,24,487.25,487.25,487.25,487.25,1
20100701|2010-03-24 00:00,24,487,487,486.5,486.5,62
20100701|2010-03-24 00:30,24,486.5,486.75,486,486.5,54
20100701|2010-03-24 01:00,24,486.5,487.25,486.5,486.75,20
20100701|2010-03-24 01:30,24,487,487,487,487,13
20100701|2010-03-24 02:00,24,487,487,486,486,81
20100701|2010-03-24 02:30,24,486,486.5,485,486,71
20100701|2010-03-24 03:00,24,486.5,486.75,486,486.75,32
20100701|2010-03-24 03:30,24,487,487,485.5,485.75,11
20100701|2010-03-24 04:00,24,485.75,486,485.5,486,56
20100701|2010-03-24 04:30,24,486,486,485.25,485.25,39
20100701|2010-03-24 05:00,24,485.75,485.75,484.5,484.75,168
20100701|2010-03-24 05:30,24,485,485,484.75,485,58
20100701|2010-03-24 06:00,24,485.5,485.5,485,485.25,10
20100701|2010-03-24 06:30,24,485.5,486,485.25,486,35
20100701|2010-03-24 07:00,24,486,486,485.75,486,9
20100701|2010-03-24 09:30,24,487.5,489.5,485,488,1479
20100701|2010-03-24 10:00,24,488,488.25,486.75,488.25,204
20100701|2010-03-24 10:30,24,488.5,491,488,489.5,232
20100701|2010-03-24 11:00,24,489.5,489.5,488,489,376
20100701|2010-03-24 11:30,24,489,489.25,487.5,488,249
20100701|2010-03-24 12:00,24,488,488.25,485.5,486.75,352
20100701|2010-03-24 12:30,24,486.75,488.5,486,486,128
20100701|2010-03-24 13:00,24,486,489,485,488.5,448
20100701|2010-03-24 18:00,25,488.5,489.25,488.25,488.5,22
20100701|2010-03-24 18:30,25,488.5,488.5,488.5,488.5,1
20100701|2010-03-24 19:30,25,489.25,489.25,489.25,489.25,2
20100701|2010-03-24 20:00,25,489.5,490.5,489.5,490.5,14
20100701|2010-03-24 21:00,25,489.75,489.75,489.5,489.5,3
20100701|2010-03-24 21:30,25,489.75,490,489.75,490,2
20100701|2010-03-24 22:00,25,489.25,489.25,489.25,489.25,1
20100701|2010-03-24 22:30,25,489.5,489.75,489.5,489.75,2
20100701|2010-03-24 23:30,25,489.5,489.5,489.5,489.5,1
20100701|2010-03-25 00:00,25,489.5,489.5,488.5,488.5,33
20100701|2010-03-25 00:30,25,488.5,488.5,488.5,488.5,20
20100701|2010-03-25 02:00,25,488.5,488.5,488.5,488.5,7
20100701|2010-03-25 02:30,25,488,488.5,488,488.5,5
20100701|2010-03-25 03:00,25,488.5,488.5,488,488.5,15
20100701|2010-03-25 03:30,25,488.5,489,488.5,489,66
20100701|2010-03-25 04:00,25,488.75,488.75,488.5,488.5,29
20100701|2010-03-25 04:30,25,488.75,489.5,488.75,489.5,74
20100701|2010-03-25 05:00,25,488.75,488.75,488.75,488.75,10
20100701|2010-03-25 05:30,25,489,489,488.5,488.5,26
20100701|2010-03-25 06:30,25,489.5,489.5,489.5,489.5,2
20100701|2010-03-25 07:00,25,489,489.75,489,489.75,9
20100701|2010-03-25 09:30,25,488,489.75,480.75,483.5,2635
20100701|2010-03-25 10:00,25,483,483.25,481.5,483,409
20100701|2010-03-25 10:30,25,482.75,483.25,481.5,483.25,190
20100701|2010-03-25 11:00,25,483,483,480.25,481,613
20100701|2010-03-25 11:30,25,480.75,481.5,479.5,479.75,323
20100701|2010-03-25 12:00,25,479.75,480.25,479,479.5,442
20100701|2010-03-25 12:30,25,479.5,479.75,477.25,478.5,784
20100701|2010-03-25 13:00,25,478.5,480.75,477.5,478.75,700
20100701|2010-03-25 18:00,26,478.75,480,478.75,480,32
20100701|2010-03-25 18:30,26,479.5,480,479.5,480,8
20100701|2010-03-25 19:00,26,480,480.75,479.75,480.75,8
20100701|2010-03-25 19:30,26,480,480,479.75,479.75,21
20100701|2010-03-25 20:00,26,479.75,479.75,479.5,479.75,7
20100701|2010-03-25 20:30,26,479.25,479.25,479.25,479.25,18
20100701|2010-03-25 21:00,26,479.25,479.25,478.75,478.75,26
20100701|2010-03-25 21:30,26,479,479,478.75,478.75,27
20100701|2010-03-25 22:00,26,478.75,479,478.75,479,54
20100701|2010-03-25 22:30,26,479.25,479.25,479,479,4
20100701|2010-03-25 23:00,26,479.25,480,479.25,480,40
20100701|2010-03-25 23:30,26,480,480,480,480,1
20100701|2010-03-26 00:00,26,480,480.25,480,480,5
20100701|2010-03-26 00:30,26,480,480,479.5,479.5,3
20100701|2010-03-26 01:30,26,479.5,479.5,479.25,479.25,37
20100701|2010-03-26 02:00,26,480,480.5,480,480.5,5
20100701|2010-03-26 02:30,26,480,480.25,479,480.25,45
20100701|2010-03-26 03:00,26,480,480,480,480,1
20100701|2010-03-26 03:30,26,480.5,481,480.5,481,5
20100701|2010-03-26 04:00,26,481.25,481.5,481,481,8
20100701|2010-03-26 04:30,26,480.25,480.75,480,480.75,47
20100701|2010-03-26 05:00,26,480.25,480.25,479.5,479.5,7
20100701|2010-03-26 05:30,26,479.25,479.25,478,478.5,19
20100701|2010-03-26 06:00,26,478,478,478,478,3
20100701|2010-03-26 06:30,26,478.75,479.75,478.75,479.5,43
20100701|2010-03-26 07:00,26,479.5,480.5,479.5,480.5,4
20100701|2010-03-26 09:30,26,480,480.5,478,480,829
20100701|2010-03-26 10:00,26,480,480.75,479.25,480.25,234
20100701|2010-03-26 10:30,26,480.25,481,478.75,478.75,412
20100701|2010-03-26 11:00,26,478.75,479.25,477,477,304
20100701|2010-03-26 11:30,26,477,478.25,477,477.5,244
20100701|2010-03-26 12:00,26,477.5,479,477.5,478.75,157
20100701|2010-03-26 12:30,26,478.75,478.75,477.5,478,218
20100701|2010-03-26 13:00,26,478,478.75,477,477.5,284
20100701|2010-03-28 18:00,29,478,478.75,478,478.25,35
20100701|2010-03-28 18:30,29,479,479,478,478.75,5
20100701|2010-03-28 19:00,29,478.25,478.75,478,478.75,4
20100701|2010-03-28 19:30,29,478.5,479,478,479,30
20100701|2010-03-28 20:00,29,479.5,479.5,479.5,479.5,3
20100701|2010-03-28 20:30,29,480,480.5,480,480.5,24
20100701|2010-03-28 21:00,29,480.25,480.25,480.25,480.25,6
20100701|2010-03-28 21:30,29,480.5,482.75,480.5,481,19
20100701|2010-03-28 22:00,29,481,481,481,481,8
20100701|2010-03-28 23:00,29,481.5,481.5,481.5,481.5,12
20100701|2010-03-28 23:30,29,481.5,481.5,481.5,481.5,10
20100701|2010-03-29 00:00,29,481.25,481.25,481,481,4
20100701|2010-03-29 01:00,29,481.75,482.75,481.75,482.5,16
20100701|2010-03-29 02:00,29,482.5,483.25,482,483,78
20100701|2010-03-29 02:30,29,482.75,483,482.5,482.75,81
20100701|2010-03-29 03:00,29,483,483,482.75,483,45
20100701|2010-03-29 03:30,29,483,483.5,483,483.5,16
20100701|2010-03-29 04:00,29,483.5,483.5,483.5,483.5,1
20100701|2010-03-29 04:30,29,483.5,484.5,483.5,484.25,65
20100701|2010-03-29 05:00,29,483.75,484,483.5,483.75,20
20100701|2010-03-29 05:30,29,483.75,484,483.75,484,10
20100701|2010-03-29 06:00,29,484,484,482,482,80
20100701|2010-03-29 06:30,29,482,482,479,479,219
20100701|2010-03-29 07:00,29,479,481.75,478.25,481.25,300
20100701|2010-03-29 09:30,29,479.75,482.5,478,481.75,1107
20100701|2010-03-29 10:00,29,482,483,480,481,536
20100701|2010-03-29 10:30,29,481,482,479.5,481.75,279
20100701|2010-03-29 11:00,29,481.5,482.5,481.25,482,276
20100701|2010-03-29 11:30,29,482.5,482.5,481.25,481.5,249
20100701|2010-03-29 12:00,29,481.25,482,480.5,480.5,120
20100701|2010-03-29 12:30,29,480.5,480.5,478.25,478.25,319
20100701|2010-03-29 13:00,29,478.25,479,477,477.5,848
20100701|2010-03-29 18:00,30,478,478.75,478,478.75,45
20100701|2010-03-29 19:00,30,478,478,478,478,6
20100701|2010-03-29 19:30,30,478.25,478.25,478,478,11
20100701|2010-03-29 20:00,30,478,478,477.75,477.75,17
20100701|2010-03-29 20:30,30,478,478.25,478,478,5
20100701|2010-03-29 21:00,30,478,478,477.5,477.5,7
20100701|2010-03-29 21:30,30,477.25,478.5,475.25,478.5,74
20100701|2010-03-29 22:30,30,478,478,478,478,5
20100701|2010-03-30 01:00,30,478.75,478.75,478.75,478.75,4
20100701|2010-03-30 01:30,30,479,479.25,478.5,478.5,10
20100701|2010-03-30 02:00,30,479.5,480,479.5,480,15
20100701|2010-03-30 02:30,30,480,480.25,480,480.25,101
20100701|2010-03-30 03:00,30,480.5,480.75,480.5,480.75,14
20100701|2010-03-30 03:30,30,480.5,480.75,480.5,480.75,18
20100701|2010-03-30 04:00,30,481,481.5,481,481.5,5
20100701|2010-03-30 04:30,30,481,481,481,481,20
20100701|2010-03-30 05:00,30,481.5,481.5,481,481,14
20100701|2010-03-30 05:30,30,481.75,482.25,481.5,482.25,6
20100701|2010-03-30 06:00,30,482.25,482.25,482,482,5
20100701|2010-03-30 06:30,30,481.75,482.5,481.25,482,21
20100701|2010-03-30 07:00,30,482,482.25,482,482.25,9
20100701|2010-03-30 09:30,30,478,483.5,477.5,483,1493
20100701|2010-03-30 10:00,30,483,483,481.25,481.5,309
20100701|2010-03-30 10:30,30,482,482.5,481.75,481.75,219
20100701|2010-03-30 11:00,30,482,483.25,481,481.25,381
20100701|2010-03-30 11:30,30,481.75,483.75,480.5,482.25,431
20100701|2010-03-30 12:00,30,482.5,484,481.75,481.75,404
20100701|2010-03-30 12:30,30,481.5,482.25,479,479,344
20100701|2010-03-30 13:00,30,479.25,487,479,486.5,1416
20100701|2010-03-30 18:00,31,485,486.25,484.75,484.75,153
20100701|2010-03-30 18:30,31,484.75,484.75,484.5,484.5,5
20100701|2010-03-30 19:00,31,485.5,485.5,484.5,484.5,4
20100701|2010-03-30 19:30,31,484.5,484.5,484.5,484.5,10
20100701|2010-03-30 20:00,31,484.5,484.5,484,484.5,40
20100701|2010-03-30 20:30,31,484.75,484.75,484.75,484.75,2
20100701|2010-03-30 21:00,31,484.5,485,484.25,484.5,37
20100701|2010-03-30 21:30,31,485,485,484.75,485,22
20100701|2010-03-30 22:00,31,485,485,484.25,484.25,2
20100701|2010-03-30 22:30,31,484.75,484.75,484.75,484.75,5
20100701|2010-03-30 23:30,31,484.75,485,483.5,483.5,71
20100701|2010-03-31 00:00,31,484,484,482.75,482.75,25
20100701|2010-03-31 00:30,31,482.5,482.75,482.25,482.25,13
20100701|2010-03-31 01:00,31,481.75,481.75,480.75,481.75,48
20100701|2010-03-31 01:30,31,481,481.25,481,481.25,4
20100701|2010-03-31 02:00,31,481.25,482,481,481,98
20100701|2010-03-31 02:30,31,481,481.25,480.75,481,81
20100701|2010-03-31 03:00,31,481,483.25,481,483.25,173
20100701|2010-03-31 03:30,31,483.5,485,483.5,485,127
20100701|2010-03-31 04:00,31,485,485,484.75,484.75,4
20100701|2010-03-31 04:30,31,485,485,484.75,484.75,126
20100701|2010-03-31 05:00,31,485,485,484.75,485,112
20100701|2010-03-31 05:30,31,485,486.75,485,486.25,195
20100701|2010-03-31 06:00,31,487,487.25,486.5,486.5,10
20100701|2010-03-31 06:30,31,487,487,486.5,486.75,44
20100701|2010-03-31 07:00,31,486,486.25,484.75,485.5,70
20100701|2010-03-31 09:30,31,477,479.75,474,474.25,3462
20100701|2010-03-31 10:00,31,475,475.75,470.5,470.5,1656
20100701|2010-03-31 10:30,31,470.75,471.75,469.75,469.75,732
20100701|2010-03-31 11:00,31,470.25,470.25,466.5,467,1672
20100701|2010-03-31 11:30,31,467.25,468,464.25,465.25,1393
20100701|2010-03-31 12:00,31,465.25,466,464,465.75,453
20100701|2010-03-31 12:30,31,465.5,466.75,464.75,465,713
20100701|2010-03-31 13:00,31,465,466,463.5,464.5,2159
20100701|2010-03-31 18:00,1,466,467,466,467,77
20100701|2010-03-31 18:30,1,467,467.25,466.5,467.25,27
20100701|2010-03-31 19:00,1,467.5,467.5,466.75,466.75,25
20100701|2010-03-31 19:30,1,467.5,467.5,466.75,467,35
20100701|2010-03-31 20:00,1,467,467.25,466.75,466.75,33
20100701|2010-03-31 20:30,1,466.75,467.25,466.75,467.25,13
20100701|2010-03-31 21:00,1,467.25,467.5,467,467.25,52
20100701|2010-03-31 21:30,1,467.5,467.5,467.25,467.5,27
20100701|2010-03-31 22:00,1,467.5,467.5,467.25,467.5,11
20100701|2010-03-31 22:30,1,467.5,468.75,467.5,468.75,95
20100701|2010-03-31 23:00,1,468.5,468.75,468,468.75,21
20100701|2010-03-31 23:30,1,468.5,468.5,468.5,468.5,1
20100701|2010-04-01 00:00,1,468.25,469,468.25,469,8
20100701|2010-04-01 00:30,1,468.75,469.5,468.75,469.25,27
20100701|2010-04-01 01:00,1,469.25,469.25,469,469,17
20100701|2010-04-01 01:30,1,469,470,469,470,158
20100701|2010-04-01 02:00,1,469.75,470.75,469.75,470.75,288
20100701|2010-04-01 02:30,1,471,471.25,470.5,471.25,96
20100701|2010-04-01 03:00,1,471,471.25,470.5,470.5,315
20100701|2010-04-01 03:30,1,470.5,470.75,469.5,469.5,62
20100701|2010-04-01 04:00,1,470,470.5,470,470.5,110
20100701|2010-04-01 04:30,1,470.5,470.5,470.25,470.25,26
20100701|2010-04-01 05:00,1,469.75,470.25,469.75,469.75,75
20100701|2010-04-01 05:30,1,469.5,469.5,469.5,469.5,16
20100701|2010-04-01 06:00,1,469.25,469.25,469.25,469.25,25
20100701|2010-04-01 06:30,1,469.5,469.75,469.25,469.75,84
20100701|2010-04-01 07:00,1,469.25,469.25,469.25,469.25,23
20100701|2010-04-01 09:30,1,467,468.75,464.5,466,2904
20100701|2010-04-01 10:00,1,466.75,467.25,465,466.25,634
20100701|2010-04-01 10:30,1,466.25,466.75,464.5,465.75,653
20100701|2010-04-01 11:00,1,465.5,467.5,465.25,467,276
20100701|2010-04-01 11:30,1,467,467.25,466,466.25,290
20100701|2010-04-01 12:00,1,466.25,466.75,464.5,466.25,459
20100701|2010-04-01 12:30,1,466.5,467,463,465.75,806
20100701|2010-04-01 13:00,1,465.75,470,464.75,469.75,1640
20100701|2010-04-04 18:00,5,469.25,472.25,469,472.25,60
20100701|2010-04-04 18:30,5,472.5,472.5,471.5,472,9
20100701|2010-04-04 19:00,5,471.5,471.5,471.5,471.5,4
20100701|2010-04-04 19:30,5,471.25,472.5,471.25,472.5,10
20100701|2010-04-04 20:00,5,472.5,472.5,471.5,471.5,3
20100701|2010-04-04 20:30,5,472,472,471,471,3
20100701|2010-04-04 22:00,5,472.25,472.5,472.25,472.5,11
20100701|2010-04-04 22:30,5,472.5,473.25,472.5,473.25,27
20100701|2010-04-04 23:00,5,473,473,473,473,1
20100701|2010-04-04 23:30,5,473,473,472.5,472.5,5
20100701|2010-04-05 01:00,5,472.5,472.5,472,472,6
20100701|2010-04-05 01:30,5,472,472,471.75,471.75,15
20100701|2010-04-05 02:00,5,471,471,471,471,3
20100701|2010-04-05 03:00,5,471,471.25,470.75,471,15
20100701|2010-04-05 03:30,5,470.25,470.25,470.25,470.25,20
20100701|2010-04-05 04:00,5,470.25,470.75,470.25,470.75,8
20100701|2010-04-05 04:30,5,470.25,470.25,469.5,469.5,18
20100701|2010-04-05 05:00,5,470.25,470.25,469,469,10
20100701|2010-04-05 05:30,5,469.25,469.5,469.25,469.5,2
20100701|2010-04-05 06:00,5,469.5,469.5,468.75,468.75,20
20100701|2010-04-05 06:30,5,468.75,468.75,467.5,468.25,77
20100701|2010-04-05 07:00,5,468.25,468.25,467.5,467.5,51
20100701|2010-04-05 09:30,5,470,471.5,462.75,466,1225
20100701|2010-04-05 10:00,5,466.5,467,464.75,465,289
20100701|2010-04-05 10:30,5,464.5,464.5,463,463.25,281
20100701|2010-04-05 11:00,5,463.25,463.5,460.5,463,681
20100701|2010-04-05 11:30,5,463.25,466.5,463,466.25,403
20100701|2010-04-05 12:00,5,465.75,466.25,464.25,464.75,294
20100701|2010-04-05 12:30,5,464.75,465.5,464,465,83
20100701|2010-04-05 13:00,5,464.75,468,464.25,468,509
20100701|2010-04-05 18:00,6,468.25,468.25,467.25,467.75,30
20100701|2010-04-05 18:30,6,467.75,468.25,467.75,468.25,25
20100701|2010-04-05 19:00,6,468,468,467.75,467.75,6
20100701|2010-04-05 19:30,6,467.75,468.5,467.75,467.75,9
20100701|2010-04-05 20:00,6,467.5,467.5,467.5,467.5,3
20100701|2010-04-05 20:30,6,467.5,467.5,467.25,467.25,2
20100701|2010-04-05 21:00,6,467.75,467.75,467,467,9
20100701|2010-04-05 21:30,6,467,467.25,467,467.25,31
20100701|2010-04-05 22:00,6,467.25,467.25,467,467,2
20100701|2010-04-05 22:30,6,467,467,465,466,49
20100701|2010-04-05 23:00,6,466,466,466,466,5
20100701|2010-04-05 23:30,6,466.5,466.5,466.5,466.5,16
20100701|2010-04-06 00:00,6,466.5,466.5,466.5,466.5,1
20100701|2010-04-06 02:00,6,466,466,466,466,4
20100701|2010-04-06 02:30,6,466,466,462.25,463.5,123
20100701|2010-04-06 03:00,6,463,464.25,462.75,464.25,12
20100701|2010-04-06 03:30,6,464.75,466,464.75,466,43
20100701|2010-04-06 04:00,6,466,467.5,465.75,467.5,53
20100701|2010-04-06 04:30,6,467.5,468.5,467.5,468,81
20100701|2010-04-06 05:00,6,467.5,467.75,466.5,467.75,144
20100701|2010-04-06 05:30,6,467.5,467.5,467,467,60
20100701|2010-04-06 06:00,6,467,467,467,467,16
20100701|2010-04-06 06:30,6,467.25,467.25,467,467,40
20100701|2010-04-06 07:00,6,466.75,466.75,466,466,25
20100701|2010-04-06 09:30,6,465.75,470.25,463.75,469.75,1720
20100701|2010-04-06 10:00,6,470,482.25,470,481.5,3413
20100701|2010-04-06 10:30,6,481.5,482,478.75,479.75,917
20100701|2010-04-06 11:00,6,479.75,483.75,478.75,483,1321
20100701|2010-04-06 11:30,6,483,483.25,479.25,480,543
20100701|2010-04-06 12:00,6,480,481,479.25,481,305
20100701|2010-04-06 12:30,6,480.75,481.25,477,477.75,493
20100701|2010-04-06 13:00,6,477,479,475.75,477.25,1319
20100701|2010-04-06 18:00,7,477.25,477.75,475.75,475.75,47
20100701|2010-04-06 18:30,7,476,476.5,476,476,4
20100701|2010-04-06 19:00,7,476,476,475.75,475.75,9
20100701|2010-04-06 19:30,7,476.5,477.25,476.25,477.25,15
20100701|2010-04-06 20:00,7,477,477,476,476,20
20100701|2010-04-06 20:30,7,476,477.25,476,477,16
20100701|2010-04-06 21:00,7,477.25,477.25,477.25,477.25,1
20100701|2010-04-06 21:30,7,477.25,477.25,477.25,477.25,1
20100701|2010-04-06 22:00,7,477.25,477.25,477.25,477.25,7
20100701|2010-04-06 22:30,7,477.25,477.25,477,477,7
20100701|2010-04-06 23:30,7,477.25,477.25,476.75,476.75,3
20100701|2010-04-07 00:00,7,476.5,476.5,476.5,476.5,3
20100701|2010-04-07 00:30,7,476.25,476.5,476,476.5,11
20100701|2010-04-07 01:00,7,476.5,476.5,476.5,476.5,20
20100701|2010-04-07 01:30,7,477,477,477,477,5
20100701|2010-04-07 02:00,7,477,477,476.5,476.5,55
20100701|2010-04-07 02:30,7,476.25,476.25,475,476.25,37
20100701|2010-04-07 03:00,7,475.25,476,474.25,474.25,56
20100701|2010-04-07 03:30,7,474.25,474.75,474.25,474.75,25
20100701|2010-04-07 04:00,7,474,474,472.75,473,113
20100701|2010-04-07 04:30,7,473,473,472.5,472.5,16
20100701|2010-04-07 05:00,7,472.5,473,472.5,472.5,63
20100701|2010-04-07 05:30,7,473,473,472.25,472.25,42
20100701|2010-04-07 06:00,7,472.25,473,472.25,472.5,117
20100701|2010-04-07 06:30,7,472.25,472.5,472,472.5,109
20100701|2010-04-07 07:00,7,472.25,473.5,472.25,473.5,75
20100701|2010-04-07 09:30,7,473,473.75,470,471.25,1540
20100701|2010-04-07 10:00,7,471.25,472,470.75,472,428
20100701|2010-04-07 10:30,7,472,473.5,470.75,473.25,675
20100701|2010-04-07 11:00,7,473.5,475,472.75,475,292
20100701|2010-04-07 11:30,7,475,477.5,474.25,477.25,389
20100701|2010-04-07 12:00,7,477,496.5,477,489,3936
20100701|2010-04-07 12:30,7,488.75,489.5,485.25,488.25,1448
20100701|2010-04-07 13:00,7,488.25,490,485,488.75,1600
20100701|2010-04-07 18:00,8,488,488,486.25,486.25,163
20100701|2010-04-07 18:30,8,486.25,486.25,486,486.25,21
20100701|2010-04-07 19:00,8,486.25,486.25,485.5,485.5,2
20100701|2010-04-07 19:30,8,486.25,486.25,486,486,8
20100701|2010-04-07 20:00,8,486,486.5,486,486,7
20100701|2010-04-07 20:30,8,486,486.5,485.75,486.25,23
20100701|2010-04-07 21:00,8,486.5,486.5,486,486,10
20100701|2010-04-07 21:30,8,485.5,485.5,485.25,485.25,12
20100701|2010-04-07 22:00,8,485.75,485.75,485,485,4
20100701|2010-04-07 22:30,8,485,485,485,485,30
20100701|2010-04-07 23:00,8,485,485,485,485,16
20100701|2010-04-07 23:30,8,485,485,485,485,1
20100701|2010-04-08 00:00,8,485,485.5,485,485.5,22
20100701|2010-04-08 00:30,8,484.75,484.75,484.75,484.75,2
20100701|2010-04-08 01:00,8,484.75,484.75,484.5,484.5,12
20100701|2010-04-08 01:30,8,484.5,484.5,483.75,484.5,85
20100701|2010-04-08 02:00,8,484,484.5,483,484.5,96
20100701|2010-04-08 02:30,8,483.5,483.5,483.25,483.5,16
20100701|2010-04-08 03:00,8,483.25,484,483.25,484,37
20100701|2010-04-08 03:30,8,484,484,483,483.5,34
20100701|2010-04-08 04:00,8,483.25,483.5,483,483,129
20100701|2010-04-08 04:30,8,483.5,483.5,482.5,482.75,22
20100701|2010-04-08 05:00,8,483.25,483.5,483,483.5,44
20100701|2010-04-08 05:30,8,483.5,484.25,483.5,483.5,11
20100701|2010-04-08 06:00,8,484,484.25,483.75,483.75,13
20100701|2010-04-08 06:30,8,484,484,484,484,14
20100701|2010-04-08 07:00,8,484,484,484,484,1
20100701|2010-04-08 09:30,8,484.75,486.5,481.75,483.75,1329
20100701|2010-04-08 10:00,8,483.75,485.5,482,484.5,875
20100701|2010-04-08 10:30,8,484.25,484.25,480.5,481.5,875
20100701|2010-04-08 11:00,8,482,483.5,481,482.75,457
20100701|2010-04-08 11:30,8,482.75,482.75,481.25,482,434
20100701|2010-04-08 12:00,8,482.5,482.75,481,481.25,464
20100701|2010-04-08 12:30,8,481.25,483,480.75,481,787
20100701|2010-04-08 13:00,8,481,483,481,482.75,1021
20100701|2010-04-08 18:00,9,482.5,482.5,481.75,481.75,19
20100701|2010-04-08 18:30,9,481.25,481.25,481.25,481.25,5
20100701|2010-04-08 19:00,9,481.25,481.25,481.25,481.25,1
20100701|2010-04-08 19:30,9,481.25,481.5,481,481.5,24
20100701|2010-04-08 20:00,9,481.75,483,481.5,483,15
20100701|2010-04-08 20:30,9,483.25,483.5,483.25,483.25,13
20100701|2010-04-08 21:00,9,483.25,483.75,483,483.75,35
20100701|2010-04-08 21:30,9,483,484,483,484,19
20100701|2010-04-08 22:30,9,483.5,483.5,483.5,483.5,1
20100701|2010-04-08 23:00,9,484,484,484,484,11
20100701|2010-04-08 23:30,9,484,484,483.75,484,8
20100701|2010-04-09 00:00,9,484,485,483.5,484,39
20100701|2010-04-09 01:00,9,484.5,484.75,484.5,484.75,3
20100701|2010-04-09 01:30,9,484.5,485,483.25,484,45
20100701|2010-04-09 02:00,9,484,485.75,484,485,39
20100701|2010-04-09 02:30,9,485,485.75,485,485,44
20100701|2010-04-09 03:00,9,485.25,485.75,483.5,483.5,66
20100701|2010-04-09 03:30,9,483.5,485,483.5,485,44
20100701|2010-04-09 04:00,9,485.5,486.5,485.5,485.75,27
20100701|2010-04-09 04:30,9,485.75,486.25,485.5,486,41
20100701|2010-04-09 05:00,9,486.5,486.5,485.5,485.5,50
20100701|2010-04-09 05:30,9,485.25,485.25,484.75,484.75,44
20100701|2010-04-09 06:00,9,484.75,485,484.5,484.5,46
20100701|2010-04-09 06:30,9,484.75,486,484.75,486,41
20100701|2010-04-09 07:00,9,485.5,486,485.25,485.25,25
20100701|2010-04-09 09:30,9,489,492,481.5,482.5,3068
20100701|2010-04-09 10:00,9,481.75,482.75,476,476.75,1376
20100701|2010-04-09 10:30,9,476.75,478.5,476.5,477.75,392
20100701|2010-04-09 11:00,9,477.75,478.5,476.75,478.5,691
20100701|2010-04-09 11:30,9,478.25,480,478.25,479.75,216
20100701|2010-04-09 12:00,9,479.25,479.5,477.5,477.75,166
20100701|2010-04-09 12:30,9,477.75,481,477.5,479,390
20100701|2010-04-09 13:00,9,479,481.5,478.25,479.75,912
20100701|2010-04-11 18:30,12,483.5,483.5,482.75,482.75,22
20100701|2010-04-11 19:00,12,482,482.75,482,482.75,4
20100701|2010-04-11 19:30,12,481.5,481.5,480.5,481,105
20100701|2010-04-11 20:00,12,481,481.75,480.25,480.25,104
20100701|2010-04-11 20:30,12,480.5,480.5,479.5,479.75,101
20100701|2010-04-11 21:00,12,480.75,480.75,480,480,2
20100701|2010-04-11 21:30,12,480.5,481,480,481,22
20100701|2010-04-11 22:00,12,481,481,481,481,1
20100701|2010-04-11 22:30,12,480.75,480.75,480.75,480.75,1
20100701|2010-04-11 23:00,12,480.75,480.75,480.75,480.75,1
20100701|2010-04-12 00:00,12,480.75,480.75,480.75,480.75,1
20100701|2010-04-12 00:30,12,481,481.25,481,481.25,5
20100701|2010-04-12 01:00,12,481.25,481.25,481.25,481.25,1
20100701|2010-04-12 01:30,12,482,482.5,482,482.5,3
20100701|2010-04-12 02:00,12,482.25,482.5,482,482.5,8
20100701|2010-04-12 02:30,12,482,484,482,483.5,105
20100701|2010-04-12 03:00,12,483.25,483.25,482.75,483.25,5
20100701|2010-04-12 03:30,12,483.25,483.75,482.75,483.75,49
20100701|2010-04-12 04:00,12,483.75,483.75,483,483.25,53
20100701|2010-04-12 04:30,12,483.25,483.75,483.25,483.25,48
20100701|2010-04-12 05:00,12,483.25,484,483.25,483.75,44
20100701|2010-04-12 05:30,12,483.5,483.5,482.75,482.75,6
20100701|2010-04-12 06:00,12,482.75,483.5,482.75,483,21
20100701|2010-04-12 06:30,12,483.25,483.75,483.25,483.75,29
20100701|2010-04-12 07:00,12,483.5,484,483.5,483.75,20
20100701|2010-04-12 09:30,12,484,488,482,482.5,1611
20100701|2010-04-12 10:00,12,482.75,482.75,479.5,480.25,863
20100701|2010-04-12 10:30,12,480.5,482.5,480,480.5,262
20100701|2010-04-12 11:00,12,481,483.25,480.75,482.5,317
20100701|2010-04-12 11:30,12,482.25,484.25,481.25,482.75,174
20100701|2010-04-12 12:00,12,482.5,483,480.5,481,209
20100701|2010-04-12 12:30,12,481,484,481,482.75,440
20100701|2010-04-12 13:00,12,483.25,483.25,479.5,480,1457
20100701|2010-04-12 18:00,13,479.25,479.25,477,477,43
20100701|2010-04-12 18:30,13,478,478,477.5,477.5,7
20100701|2010-04-12 19:00,13,477.25,477.25,477,477,24
20100701|2010-04-12 19:30,13,476.75,477,476.5,477,30
20100701|2010-04-12 20:00,13,477,477,476.25,477,19
20100701|2010-04-12 20:30,13,477,477.5,476.5,477.5,15
20100701|2010-04-12 21:00,13,477.75,477.75,477.75,477.75,4
20100701|2010-04-12 21:30,13,477.75,478,477.75,478,3
20100701|2010-04-12 22:00,13,478.25,478.5,478,478,44
20100701|2010-04-12 22:30,13,478,478.5,477.75,478.5,15
20100701|2010-04-12 23:00,13,477.75,478.5,477.75,477.75,6
20100701|2010-04-12 23:30,13,478,478.5,478,478.5,4
20100701|2010-04-13 00:00,13,477.5,477.5,477.25,477.5,3
20100701|2010-04-13 00:30,13,477.5,477.5,477,477,11
20100701|2010-04-13 01:00,13,478,478,478,478,3
20100701|2010-04-13 01:30,13,478.5,479,478.5,478.75,11
20100701|2010-04-13 02:00,13,478.75,479.25,478.75,479.25,6
20100701|2010-04-13 02:30,13,479.25,479.25,478.25,478.25,12
20100701|2010-04-13 03:00,13,478.25,478.75,478.25,478.75,22
20100701|2010-04-13 03:30,13,478.75,478.75,478.25,478.25,40
20100701|2010-04-13 04:00,13,478.5,478.5,478,478,82
20100701|2010-04-13 04:30,13,478.5,478.5,478,478.25,96
20100701|2010-04-13 05:00,13,478,478.5,478,478.5,8
20100701|2010-04-13 05:30,13,478.5,480.5,478.5,480.25,52
20100701|2010-04-13 06:00,13,480.5,482,480.5,481.5,103
20100701|2010-04-13 06:30,13,481.5,482,481,481.25,133
20100701|2010-04-13 07:00,13,481,481.5,479.75,481.25,98
20100701|2010-04-13 09:30,13,475,485.25,475,482.75,3761
20100701|2010-04-13 10:00,13,482.5,489.25,482.25,488.5,1478
20100701|2010-04-13 10:30,13,488.25,488.75,483.5,484.5,1031
20100701|2010-04-13 11:00,13,484.75,485.75,484.5,485,892
20100701|2010-04-13 11:30,13,485,486.25,484.5,485.75,379
20100701|2010-04-13 12:00,13,486,486,484.5,485,400
20100701|2010-04-13 12:30,13,484.75,486.75,484.5,486.75,516
20100701|2010-04-13 13:00,13,486.5,489,486,488.25,1481
20100701|2010-04-13 18:00,14,488,488,484,484.5,185
20100701|2010-04-13 18:30,14,484.5,485,484.5,484.75,48
20100701|2010-04-13 19:00,14,484.75,485,484.5,485,15
20100701|2010-04-13 19:30,14,485,485,484.75,485,48
20100701|2010-04-13 20:00,14,485.25,485.25,485,485.25,25
20100701|2010-04-13 20:30,14,485,485.25,485,485,9
20100701|2010-04-13 21:00,14,485,485,484.5,485,80
20100701|2010-04-13 21:30,14,484.75,484.75,484.75,484.75,24
20100701|2010-04-13 22:00,14,484.75,485,484.5,485,13
20100701|2010-04-13 22:30,14,484.75,485,484.75,485,6
20100701|2010-04-13 23:00,14,485,485,484.75,485,39
20100701|2010-04-13 23:30,14,484.75,485,484.5,485,45
20100701|2010-04-14 00:00,14,485,485,485,485,7
20100701|2010-04-14 00:30,14,484.75,484.75,484.75,484.75,9
20100701|2010-04-14 01:00,14,484.75,485,484.5,484.5,83
20100701|2010-04-14 01:30,14,485,485.5,484.75,485.5,68
20100701|2010-04-14 02:00,14,485.75,487,485.75,486.75,92
20100701|2010-04-14 02:30,14,486.5,486.75,485.75,486.75,59
20100701|2010-04-14 03:00,14,486.75,487.25,486.75,487.25,66
20100701|2010-04-14 03:30,14,487.25,488.25,487.25,488.25,192
20100701|2010-04-14 04:00,14,488,488.5,487.5,488.25,33
20100701|2010-04-14 04:30,14,488.5,488.5,488.25,488.25,12
20100701|2010-04-14 05:00,14,488.5,489,488,489,140
20100701|2010-04-14 05:30,14,489,489.5,488.75,488.75,90
20100701|2010-04-14 06:00,14,488.75,489,488.25,488.75,83
20100701|2010-04-14 06:30,14,488.75,489,488,488.5,155
20100701|2010-04-14 07:00,14,489,489.25,489,489.25,71
20100701|2010-04-14 09:30,14,488.5,490,485,485.5,2365
20100701|2010-04-14 10:00,14,485.75,486.25,482.75,485.75,1556
20100701|2010-04-14 10:30,14,485.5,486.75,485,485.5,389
20100701|2010-04-14 11:00,14,485.25,488.75,485,486.5,809
20100701|2010-04-14 11:30,14,486.5,489.75,486,489,736
20100701|2010-04-14 12:00,14,488.75,494.5,488.5,493.75,2598
20100701|2010-04-14 12:30,14,492.75,494,489.5,490.25,889
20100701|2010-04-14 13:00,14,489.75,490.75,486.25,486.5,1164
20100701|2010-04-14 18:00,15,486.5,486.75,485.75,486.75,57
20100701|2010-04-14 18:30,15,486.5,486.5,485.75,486.5,8
20100701|2010-04-14 19:00,15,486.5,487,486,487,11
20100701|2010-04-14 19:30,15,487.25,487.5,486.75,487,31
20100701|2010-04-14 20:00,15,487.25,488,486.5,487,51
20100701|2010-04-14 20:30,15,487,487,486.75,486.75,5
20100701|2010-04-14 21:00,15,487,488,487,487.75,60
20100701|2010-04-14 21:30,15,488,488,487.5,488,83
20100701|2010-04-14 22:00,15,487.75,488,487,487,175
20100701|2010-04-14 23:30,15,487,487,486.75,486.75,5
20100701|2010-04-15 00:30,15,487.25,487.25,486.5,486.5,66
20100701|2010-04-15 01:00,15,487,487,486.5,486.5,2
20100701|2010-04-15 01:30,15,486.25,487.75,486,487.5,40
20100701|2010-04-15 02:00,15,487.5,487.5,487,487.5,40
20100701|2010-04-15 02:30,15,487.5,487.75,487.25,487.5,48
20100701|2010-04-15 03:00,15,487.75,488,487.5,487.5,66
20100701|2010-04-15 03:30,15,487.75,488,487.25,487.75,47
20100701|2010-04-15 04:00,15,488,488.25,486.75,486.75,83
20100701|2010-04-15 04:30,15,487,487,485.75,486,33
20100701|2010-04-15 05:00,15,486,486,485.75,486,37
20100701|2010-04-15 05:30,15,486,486.5,485,485,83
20100701|2010-04-15 06:00,15,485.25,485.75,485.25,485.75,22
20100701|2010-04-15 06:30,15,485.5,486,485,486,21
20100701|2010-04-15 07:00,15,485.75,485.75,485.25,485.25,3
20100701|2010-04-15 09:30,15,487.5,491.25,486.25,491,2489
20100701|2010-04-15 10:00,15,490.75,494,490,492.75,1741
20100701|2010-04-15 10:30,15,493,495,491,491.25,1882
20100701|2010-04-15 11:00,15,491,493.25,490.75,493.25,790
20100701|2010-04-15 11:30,15,493.5,493.75,491.5,492.5,868
20100701|2010-04-15 12:00,15,492.5,493.25,491.5,492.25,538
20100701|2010-04-15 12:30,15,492.25,493.25,490,491,771
20100701|2010-04-15 13:00,15,491,493,491,492.5,1176
20100701|2010-04-15 18:00,16,492,492,490,490,160
20100701|2010-04-15 18:30,16,490.25,491.5,490.25,491.5,14
20100701|2010-04-15 19:00,16,491.5,491.75,490.5,490.5,23
20100701|2010-04-15 19:30,16,490.75,490.75,489.75,490.75,32
20100701|2010-04-15 20:00,16,490.75,490.75,489.75,490,22
20100701|2010-04-15 20:30,16,490.25,490.5,490,490,8
20100701|2010-04-15 21:00,16,489.5,489.5,488.75,488.75,38
20100701|2010-04-15 21:30,16,488.75,490,488.75,490,15
20100701|2010-04-15 22:30,16,490,490,490,490,1
20100701|2010-04-15 23:00,16,489.5,490,489.5,490,20
20100701|2010-04-15 23:30,16,489.75,491,489.75,490.75,35
20100701|2010-04-16 00:00,16,490.75,491.25,490.75,491,8
20100701|2010-04-16 00:30,16,491,491.5,491,491.5,14
20100701|2010-04-16 01:00,16,491.5,492.25,490.5,490.5,64
20100701|2010-04-16 01:30,16,490.5,491.5,490.5,491.5,84
20100701|2010-04-16 02:00,16,491.5,491.75,490.75,491,46
20100701|2010-04-16 02:30,16,491.75,492,491.5,491.5,40
20100701|2010-04-16 03:00,16,492,492,491.25,491.25,34
20100701|2010-04-16 03:30,16,491.75,492.75,491.75,491.75,106
20100701|2010-04-16 04:00,16,492.5,492.5,492,492.5,69
20100701|2010-04-16 04:30,16,492.5,492.5,491.5,491.5,116
20100701|2010-04-16 05:00,16,492,492,491,491.75,47
20100701|2010-04-16 05:30,16,492.25,492.75,492,492,35
20100701|2010-04-16 06:00,16,492,493.25,491.75,492.5,103
20100701|2010-04-16 06:30,16,492.5,493.5,492.5,493.25,104
20100701|2010-04-16 07:00,16,493.5,493.5,492.25,492.5,30
20100701|2010-04-16 09:30,16,492,496.5,489.75,490.5,4634
20100701|2010-04-16 10:00,16,491,494.25,490.75,493.5,1643
20100701|2010-04-16 10:30,16,493.75,497,493.75,494,1775
20100701|2010-04-16 11:00,16,493.75,495.25,493,495,758
20100701|2010-04-16 11:30,16,495.25,496,493.5,494,780
20100701|2010-04-16 12:00,16,494,496.5,493.75,496,862
20100701|2010-04-16 12:30,16,496,501.5,496,500.25,4378
20100701|2010-04-16 13:00,16,500.25,503.25,499.5,501.5,4124
20100701|2010-04-18 18:00,19,501.5,501.5,499,499.25,231
20100701|2010-04-18 18:30,19,499.75,500,499,499.5,70
20100701|2010-04-18 19:00,19,499.5,499.5,499.25,499.25,11
20100701|2010-04-18 19:30,19,499.5,499.5,499.25,499.25,6
20100701|2010-04-18 20:00,19,499,499,498,499,62
20100701|2010-04-18 20:30,19,498.25,498.5,498,498,66
20100701|2010-04-18 21:00,19,498.5,498.5,497.25,497.75,43
20100701|2010-04-18 21:30,19,498,498.5,497,497.75,26
20100701|2010-04-18 22:00,19,497.5,498,497.5,498,50
20100701|2010-04-18 22:30,19,497.75,497.75,497,497,33
20100701|2010-04-18 23:00,19,497.5,497.5,496.5,497,26
20100701|2010-04-18 23:30,19,496.5,497,496.5,497,13
20100701|2010-04-19 00:00,19,497,497,497,497,3
20100701|2010-04-19 00:30,19,496.5,496.75,496,496.75,94
20100701|2010-04-19 01:00,19,496.5,497,496.5,496.5,14
20100701|2010-04-19 01:30,19,497,497,496,496.75,61
20100701|2010-04-19 02:00,19,496.75,497,494.5,495.5,313
20100701|2010-04-19 02:30,19,495.75,497,495.75,496.75,165
20100701|2010-04-19 03:00,19,496.75,497,496.5,496.5,50
20100701|2010-04-19 03:30,19,496.5,497.5,496.5,497.5,37
20100701|2010-04-19 04:00,19,497.25,498.5,497,498.5,138
20100701|2010-04-19 04:30,19,498.75,500,498.75,500,278
20100701|2010-04-19 05:00,19,499.75,499.75,498.5,499,183
20100701|2010-04-19 05:30,19,499,500,498.5,499,191
20100701|2010-04-19 06:00,19,499.25,500.25,499,499.75,537
20100701|2010-04-19 06:30,19,499.75,500,499.25,500,91
20100701|2010-04-19 07:00,19,500,500,499.25,499.25,22
20100701|2010-04-19 09:30,19,497.75,501.25,489,491.25,7681
20100701|2010-04-19 10:00,19,491.25,491.5,488,488.5,2343
20100701|2010-04-19 10:30,19,488.75,491.75,488.5,489.75,1603
20100701|2010-04-19 11:00,19,489.5,489.75,483.5,485.25,3592
20100701|2010-04-19 11:30,19,485.25,486.5,484.75,485.5,945
20100701|2010-04-19 12:00,19,485.5,486.5,484.75,486.5,939
20100701|2010-04-19 12:30,19,486.5,486.5,480.75,481.5,2854
20100701|2010-04-19 13:00,19,481.5,482.5,478.5,478.5,4305
20100701|2010-04-19 18:00,20,480.25,482.75,480.25,481.75,537
20100701|2010-04-19 18:30,20,482,482.25,481.25,481.75,101
20100701|2010-04-19 19:00,20,481.75,482,481.5,482,22
20100701|2010-04-19 19:30,20,482,482,481.75,482,37
20100701|2010-04-19 20:00,20,482.25,483,482.25,482.5,26
20100701|2010-04-19 20:30,20,482.75,483.5,482.75,483,20
20100701|2010-04-19 21:00,20,483.5,484,483.25,484,45
20100701|2010-04-19 21:30,20,484,484.75,484,484.75,44
20100701|2010-04-19 22:00,20,484.25,484.25,484,484.25,22
20100701|2010-04-19 22:30,20,484,484.5,484,484,25
20100701|2010-04-19 23:00,20,484,484.5,483.75,484.5,34
20100701|2010-04-19 23:30,20,484.25,484.5,484,484.5,12
20100701|2010-04-20 00:00,20,484.5,484.5,483.5,484,90
20100701|2010-04-20 00:30,20,484.25,486,484,485,232
20100701|2010-04-20 01:00,20,485,486,484.75,485,139
20100701|2010-04-20 01:30,20,485.25,485.25,484.5,484.5,91
20100701|2010-04-20 02:00,20,484.75,485.25,484.5,485.25,188
20100701|2010-04-20 02:30,20,485.25,486.25,485.25,485.75,67
20100701|2010-04-20 03:00,20,485.5,486,485.25,486,135
20100701|2010-04-20 03:30,20,486.25,486.25,485.25,486.25,81
20100701|2010-04-20 04:00,20,486.25,486.25,485.25,486,65
20100701|2010-04-20 04:30,20,486,487.25,486,486.5,176
20100701|2010-04-20 05:00,20,486.5,487.25,486,487,76
20100701|2010-04-20 05:30,20,486.75,486.75,486.5,486.5,100
20100701|2010-04-20 06:00,20,486.5,487,486.25,486.5,223
20100701|2010-04-20 06:30,20,486.5,487.25,486.25,487,149
20100701|2010-04-20 07:00,20,486.5,488.5,486.25,486.75,455
20100701|2010-04-20 09:30,20,487,493.5,485.25,492.25,7194
20100701|2010-04-20 10:00,20,492.25,497,492,495.5,5595
20100701|2010-04-20 10:30,20,495.5,498,495.25,497,3175
20100701|2010-04-20 11:00,20,497,498.5,496,496.75,3668
20100701|2010-04-20 11:30,20,496.5,498.5,495.25,497.75,1632
20100701|2010-04-20 12:00,20,497.75,498,496.25,497.25,1113
20100701|2010-04-20 12:30,20,497.25,498,495,497.25,2053
20100701|2010-04-20 13:00,20,497.25,499.5,496.25,498.5,5719
20100701|2010-04-20 18:00,21,499,499.5,498.25,498.5,361
20100701|2010-04-20 18:30,21,498.5,498.75,498.5,498.5,52
20100701|2010-04-20 19:00,21,498.5,499,498.5,498.75,27
20100701|2010-04-20 19:30,21,498.5,498.75,498.5,498.5,10
20100701|2010-04-20 20:00,21,498.5,498.75,497.75,497.75,81
20100701|2010-04-20 20:30,21,497.75,497.75,497,497.5,41
20100701|2010-04-20 21:00,21,497.5,497.75,497.25,497.75,35
20100701|2010-04-20 21:30,21,497.75,498,497.5,497.5,57
20100701|2010-04-20 22:00,21,497.5,497.75,497.5,497.75,15
20100701|2010-04-20 22:30,21,498,498,497.75,498,38
20100701|2010-04-20 23:00,21,498.25,498.25,498,498,3
20100701|2010-04-20 23:30,21,497.75,497.75,497.75,497.75,7
20100701|2010-04-21 00:00,21,498,498,498,498,12
20100701|2010-04-21 00:30,21,497.75,497.75,497.25,497.25,4
20100701|2010-04-21 01:00,21,497.25,497.5,497,497.5,21
20100701|2010-04-21 01:30,21,497,497.5,497,497.25,71
20100701|2010-04-21 02:00,21,497.25,497.75,497,497.5,85
20100701|2010-04-21 02:30,21,497.75,498,497.75,497.75,13
20100701|2010-04-21 03:00,21,497.5,498.75,497.5,498.25,73
20100701|2010-04-21 03:30,21,498.5,499,498.25,498.75,100
20100701|2010-04-21 04:00,21,499,499,498.75,499,53
20100701|2010-04-21 04:30,21,499,500.25,498.75,500,365
20100701|2010-04-21 05:00,21,500,500,499.5,499.5,130
20100701|2010-04-21 05:30,21,499.75,499.75,499.5,499.75,142
20100701|2010-04-21 06:00,21,499.75,500,499.5,499.75,111
20100701|2010-04-21 06:30,21,499.5,499.5,498.25,499,246
20100701|2010-04-21 07:00,21,498.75,499,498.5,498.75,109
20100701|2010-04-21 09:30,21,498,499.5,493.75,496.25,6014
20100701|2010-04-21 10:00,21,496.5,500.75,495.25,497,3352
20100701|2010-04-21 10:30,21,496.75,499.5,496,498.25,1770
20100701|2010-04-21 11:00,21,498.5,502.25,498.5,501.5,3605
20100701|2010-04-21 11:30,21,501.5,502.25,499.25,499.75,1364
20100701|2010-04-21 12:00,21,499.5,500.5,497,497.75,1457
20100701|2010-04-21 12:30,21,497.75,498.75,495.5,498,4192
20100701|2010-04-21 13:00,21,498.25,500.75,497.75,498.75,3160
20100701|2010-04-21 18:00,22,498.5,500,497.5,499.75,354
20100701|2010-04-21 18:30,22,499.75,499.75,499.25,499.5,92
20100701|2010-04-21 19:00,22,499.5,500,499.5,499.75,65
20100701|2010-04-21 19:30,22,499.5,499.5,499,499,11
20100701|2010-04-21 20:00,22,498.75,499.5,497,497,155
20100701|2010-04-21 20:30,22,497,497.75,496.75,497.5,57
20100701|2010-04-21 21:00,22,497.25,497.25,497.25,497.25,4
20100701|2010-04-21 21:30,22,497.25,497.5,497.25,497.25,11
20100701|2010-04-21 22:00,22,497.25,497.5,497.25,497.5,3
20100701|2010-04-21 22:30,22,497.5,498,497.5,498,20
20100701|2010-04-21 23:00,22,498.25,498.25,497.25,497.25,8
20100701|2010-04-21 23:30,22,497.25,497.25,497.25,497.25,2
20100701|2010-04-22 00:00,22,497.25,497.5,497,497.5,3
20100701|2010-04-22 00:30,22,497.5,497.75,497.5,497.5,12
20100701|2010-04-22 01:00,22,497.5,497.5,496.25,496.25,16
20100701|2010-04-22 01:30,22,496.25,496.25,495.75,495.75,44
20100701|2010-04-22 02:00,22,496,496.25,494.25,494.5,142
20100701|2010-04-22 02:30,22,495,495,493.75,494.5,234
20100701|2010-04-22 03:00,22,495,496,494.75,495.75,25
20100701|2010-04-22 03:30,22,496,497.5,496,497.5,55
20100701|2010-04-22 04:00,22,497.75,497.75,496.5,497.25,27
20100701|2010-04-22 04:30,22,497,497,495.75,496.25,46
20100701|2010-04-22 05:00,22,496.25,496.5,495.75,496,38
20100701|2010-04-22 05:30,22,496,498.5,496,497.75,145
20100701|2010-04-22 06:00,22,497.25,497.75,497,497.25,57
20100701|2010-04-22 06:30,22,497.5,497.75,497,497.75,43
20100701|2010-04-22 07:00,22,498,498.75,497.75,498.75,260
20100701|2010-04-22 09:30,22,496.5,499,492.5,494.5,4603
20100701|2010-04-22 10:00,22,494.5,499.5,494.25,498.75,2934
20100701|2010-04-22 10:30,22,499,509.5,499,508.25,11196
20100701|2010-04-22 11:00,22,508.5,508.5,506.75,507.75,2615
20100701|2010-04-22 11:30,22,507.75,508.5,506.5,508,1765
20100701|2010-04-22 12:00,22,508.25,508.25,505.5,506,1404
20100701|2010-04-22 12:30,22,506,511,506,510,3723
20100701|2010-04-22 13:00,22,510,512,509.25,511.25,4465
20100701|2010-04-22 18:00,23,510.25,510.25,507,507,223
20100701|2010-04-22 18:30,23,507.25,508.5,507,508.25,48
20100701|2010-04-22 19:00,23,508.25,508.5,507,507.5,43
20100701|2010-04-22 19:30,23,508,508.5,507.5,507.5,23
20100701|2010-04-22 20:00,23,507.75,508.75,507.75,508.25,45
20100701|2010-04-22 20:30,23,508.25,508.75,508.25,508.75,25
20100701|2010-04-22 21:00,23,508.5,508.75,508.5,508.75,31
20100701|2010-04-22 21:30,23,508.75,509,508.5,509,9
20100701|2010-04-22 22:00,23,509,509,507.75,509,145
20100701|2010-04-22 22:30,23,509,509,508.25,508.75,10
20100701|2010-04-22 23:00,23,509,509.75,509,509.5,43
20100701|2010-04-22 23:30,23,509,509.75,509,509.75,5
20100701|2010-04-23 00:00,23,509.75,509.75,508.5,509.5,15
20100701|2010-04-23 00:30,23,508.75,508.75,507,507,50
20100701|2010-04-23 01:00,23,507.25,507.25,506.5,506.5,127
20100701|2010-04-23 01:30,23,506.5,507.25,506.5,507.25,98
20100701|2010-04-23 02:00,23,507,509.5,507,507.75,222
20100701|2010-04-23 02:30,23,507.75,510,507.75,509.5,172
20100701|2010-04-23 03:00,23,509.75,511,509.5,511,254
20100701|2010-04-23 03:30,23,510.75,511.75,510.5,511.75,297
20100701|2010-04-23 04:00,23,511.25,511.5,511,511.25,156
20100701|2010-04-23 04:30,23,511.25,512,511,511.75,124
20100701|2010-04-23 05:00,23,511.75,511.75,511.25,511.25,33
20100701|2010-04-23 05:30,23,511.5,511.75,511,511.5,53
20100701|2010-04-23 06:00,23,511.75,511.75,511,511.25,126
20100701|2010-04-23 06:30,23,511,511.5,509.75,510.5,311
20100701|2010-04-23 07:00,23,510.25,510.5,510,510,150
20100701|2010-04-23 09:30,23,509,511.5,509,509.75,6428
20100701|2010-04-23 10:00,23,509.5,511,509,509.5,2515
20100701|2010-04-23 10:30,23,509.25,510,504.5,504.75,5195
20100701|2010-04-23 11:00,23,504.5,505.5,502,505.25,3018
20100701|2010-04-23 11:30,23,505.25,507.75,505,506.5,1209
20100701|2010-04-23 12:00,23,506.5,507.75,505.75,507,894
20100701|2010-04-23 12:30,23,506.75,507.25,504.75,506.5,1611
20100701|2010-04-23 13:00,23,506.5,507.5,504,504,3631
20100701|2010-04-25 18:00,26,504,506,503,505.25,315
20100701|2010-04-25 18:30,26,505,506,505,505.75,31
20100701|2010-04-25 19:00,26,506,507.5,506,506.75,33
20100701|2010-04-25 19:30,26,507.75,509.75,507.75,507.75,94
20100701|2010-04-25 20:00,26,507.75,508.5,507.75,508.5,7
20100701|2010-04-25 20:30,26,508.5,509,508,509,45
20100701|2010-04-25 21:00,26,509,509.75,508.75,509.25,21
20100701|2010-04-25 21:30,26,509.25,509.75,509,509,12
20100701|2010-04-25 22:00,26,509.5,514,509.25,512,548
20100701|2010-04-25 22:30,26,512.25,512.75,512,512,68
20100701|2010-04-25 23:00,26,512.5,512.5,512,512,11
20100701|2010-04-25 23:30,26,512,512.25,511.75,512,16
20100701|2010-04-26 00:00,26,511,512.5,510.75,512.5,20
20100701|2010-04-26 00:30,26,512.5,512.5,512,512.25,54
20100701|2010-04-26 01:00,26,512,512,511,511.5,19
20100701|2010-04-26 01:30,26,511.5,511.5,511.25,511.5,18
20100701|2010-04-26 02:00,26,511.5,511.5,510.75,510.75,31
20100701|2010-04-26 02:30,26,511,512,511,511.5,37
20100701|2010-04-26 03:00,26,511.25,511.75,510.75,511.75,17
20100701|2010-04-26 03:30,26,511,512,511,511.5,41
20100701|2010-04-26 04:00,26,512.25,512.5,512,512.25,184
20100701|2010-04-26 04:30,26,512.5,512.5,512.25,512.5,87
20100701|2010-04-26 05:00,26,512.25,513,512.25,513,184
20100701|2010-04-26 05:30,26,512.75,513.5,512.5,512.5,115
20100701|2010-04-26 06:00,26,512.5,512.75,511.75,512.5,58
20100701|2010-04-26 06:30,26,512.5,513,512.25,512.75,89
20100701|2010-04-26 07:00,26,512.75,513,512.5,512.5,121
20100701|2010-04-26 09:30,26,512.25,514.75,507,510,10253
20100701|2010-04-26 10:00,26,510,510.75,504.5,506,3644
20100701|2010-04-26 10:30,26,506,506,497.5,498,5940
20100701|2010-04-26 11:00,26,498,498.75,473.5,491.25,12826
20100701|2010-04-26 11:30,26,491.75,492.25,489,489.25,3592
20100701|2010-04-26 12:00,26,489,493,487.25,490.5,2967
20100701|2010-04-26 12:30,26,490.5,492,488,488.75,2655
20100701|2010-04-26 13:00,26,488.5,490.25,485.5,488.5,5605
20100701|2010-04-26 18:00,27,488.75,491.25,488,489.5,231
20100701|2010-04-26 18:30,27,489.25,489.5,488.25,488.25,62
20100701|2010-04-26 19:00,27,488.25,488.75,488,488.5,42
20100701|2010-04-26 19:30,27,488.75,490,488.25,488.5,113
20100701|2010-04-26 20:00,27,488.5,489.75,488.25,489.25,26
20100701|2010-04-26 20:30,27,489.25,490.5,489,490.5,34
20100701|2010-04-26 21:00,27,490,490.25,489.75,490.25,10
20100701|2010-04-26 21:30,27,490.25,490.75,490,490,41
20100701|2010-04-26 22:00,27,490,490,489.75,490,101
20100701|2010-04-26 22:30,27,490,490,489.75,489.75,19
20100701|2010-04-26 23:00,27,490.25,490.5,490.25,490.5,12
20100701|2010-04-26 23:30,27,490.5,490.5,490.5,490.5,1
20100701|2010-04-27 00:00,27,490.5,490.75,490.5,490.5,27
20100701|2010-04-27 00:30,27,490.75,490.75,490.25,490.25,2
20100701|2010-04-27 01:00,27,490.5,490.75,490.5,490.75,6
20100701|2010-04-27 01:30,27,490.5,492,490.5,491.5,76
20100701|2010-04-27 02:00,27,491.5,492.25,491.5,492,183
20100701|2010-04-27 02:30,27,492,492,491.75,492,21
20100701|2010-04-27 03:00,27,491.75,491.75,491.25,491.25,72
20100701|2010-04-27 03:30,27,491.75,492.25,491.25,492.25,115
20100701|2010-04-27 04:00,27,492,493,491.75,492.75,72
20100701|2010-04-27 04:30,27,492.5,493,491.75,491.75,176
20100701|2010-04-27 05:00,27,492,492,489.75,490.5,266
20100701|2010-04-27 05:30,27,490,490,489,489,141
20100701|2010-04-27 06:00,27,489,489,487.25,488.25,462
20100701|2010-04-27 06:30,27,488.25,488.5,487.5,487.5,122
20100701|2010-04-27 07:00,27,487.5,487.75,486.25,487.75,259
20100701|2010-04-27 09:30,27,490,493.5,487.75,491,7244
20100701|2010-04-27 10:00,27,490.75,493,489.25,489.25,3558
20100701|2010-04-27 10:30,27,489.25,489.25,483.5,485,6661
20100701|2010-04-27 11:00,27,485,488.25,484.75,488,1533
20100701|2010-04-27 11:30,27,488,491.5,488,491.25,2256
20100701|2010-04-27 12:00,27,491.25,491.25,487.25,488,1214
20100701|2010-04-27 12:30,27,488,490.5,487,488.75,1052
20100701|2010-04-27 13:00,27,488.5,491.75,486.75,489.75,3219
20100701|2010-04-27 18:00,28,488,488.75,487.75,488.25,279
20100701|2010-04-27 18:30,28,489,490,489,489.5,90
20100701|2010-04-27 19:00,28,489.5,490,488.75,488.75,54
20100701|2010-04-27 19:30,28,488.75,488.75,488,488,16
20100701|2010-04-27 20:00,28,488.25,488.5,488,488,80
20100701|2010-04-27 20:30,28,488.25,489,488.25,489,15
20100701|2010-04-27 21:00,28,489.25,490.25,489.25,490,39
20100701|2010-04-27 21:30,28,490.25,490.25,489.25,489.25,47
20100701|2010-04-27 22:00,28,490,490.25,490,490.25,13
20100701|2010-04-27 22:30,28,490.25,490.25,490.25,490.25,12
20100701|2010-04-27 23:00,28,490.25,490.75,490.25,490.75,49
20100701|2010-04-27 23:30,28,490.75,490.75,490.25,490.25,11
20100701|2010-04-28 00:00,28,490.25,491,490.25,490.5,8
20100701|2010-04-28 00:30,28,490.25,490.5,490,490,14
20100701|2010-04-28 01:00,28,490.25,491.25,490.25,490.25,32
20100701|2010-04-28 01:30,28,490.25,490.25,489,489,68
20100701|2010-04-28 02:00,28,489.25,489.5,488.75,489,91
20100701|2010-04-28 02:30,28,489.25,489.5,488.75,489.25,13
20100701|2010-04-28 03:00,28,489.25,489.75,488.75,488.75,28
20100701|2010-04-28 03:30,28,488.75,489.25,487.75,487.75,129
20100701|2010-04-28 04:00,28,487.75,488.75,487.25,488.25,67
20100701|2010-04-28 04:30,28,488.5,489.25,488.5,489,139
20100701|2010-04-28 05:00,28,489,489.5,488.5,489.5,100
20100701|2010-04-28 05:30,28,489.25,489.25,488.75,489.25,20
20100701|2010-04-28 06:00,28,489.5,490,489.5,489.75,17
20100701|2010-04-28 06:30,28,489.75,490.75,489.75,490.25,84
20100701|2010-04-28 07:00,28,490.5,492.25,490.25,492.25,224
20100701|2010-04-28 09:30,28,493,496.5,488.25,493.5,7918
20100701|2010-04-28 10:00,28,493.5,495.5,490.25,490.75,3572
20100701|2010-04-28 10:30,28,490.5,492.5,486.5,486.5,3545
20100701|2010-04-28 11:00,28,486.75,490,486,489.5,1822
20100701|2010-04-28 11:30,28,489.5,490.5,487.75,488,803
20100701|2010-04-28 12:00,28,487.75,489,485.5,485.75,1244
20100701|2010-04-28 12:30,28,486,487,482.25,486,2498
20100701|2010-04-28 13:00,28,486.25,489,484.25,487.75,3224
20100701|2010-04-28 18:00,29,487.75,490,487.5,489,233
20100701|2010-04-28 18:30,29,489.5,489.75,489.25,489.25,8
20100701|2010-04-28 19:00,29,489.25,490.75,489.25,490.5,46
20100701|2010-04-28 19:30,29,490.75,491.5,490.75,490.75,32
20100701|2010-04-28 20:00,29,490.5,490.5,489.5,490,18
20100701|2010-04-28 20:30,29,489.75,490.5,489.25,489.25,32
20100701|2010-04-28 21:00,29,489,489.5,489,489,14
20100701|2010-04-28 21:30,29,489.5,489.75,489.5,489.75,12
20100701|2010-04-28 22:00,29,489.25,489.5,489,489.5,14
20100701|2010-04-28 22:30,29,489.5,489.5,488.75,488.75,6
20100701|2010-04-28 23:00,29,489.25,490.5,489.25,489.75,54
20100701|2010-04-28 23:30,29,489.75,490,489.75,489.75,33
20100701|2010-04-29 00:00,29,489.75,489.75,489.5,489.5,11
20100701|2010-04-29 00:30,29,489.75,490,489.75,489.75,3
20100701|2010-04-29 01:00,29,490,490,489.5,489.5,25
20100701|2010-04-29 01:30,29,489.5,490,489.5,489.75,7
20100701|2010-04-29 02:00,29,489.5,490.5,489.5,490.25,165
20100701|2010-04-29 02:30,29,490.5,490.75,490.5,490.75,13
20100701|2010-04-29 03:00,29,490.75,491,490.75,490.75,42
20100701|2010-04-29 03:30,29,490.75,492.75,490.5,490.75,280
20100701|2010-04-29 04:00,29,491,492.75,491,491.5,116
20100701|2010-04-29 04:30,29,491,492,491,491.75,47
20100701|2010-04-29 05:00,29,491.75,492,491.25,491.25,127
20100701|2010-04-29 05:30,29,491,491,489.25,490.5,157
20100701|2010-04-29 06:00,29,490.75,491,490.5,490.5,50
20100701|2010-04-29 06:30,29,490.75,491,490.5,490.5,44
20100701|2010-04-29 07:00,29,490.25,491.25,490.25,491,72
20100701|2010-04-29 09:30,29,492.5,504.75,492.5,502.5,12571
20100701|2010-04-29 10:00,29,502.75,507.5,501.5,503.5,8293
20100701|2010-04-29 10:30,29,503.25,505,501.25,504.5,3786
20100701|2010-04-29 11:00,29,504.5,506,503.75,504.5,2621
20100701|2010-04-29 11:30,29,504.75,505,503.25,503.5,1228
20100701|2010-04-29 12:00,29,503.75,505,502.5,503.25,1312
20100701|2010-04-29 12:30,29,503.25,503.5,496,496.5,4277
20100701|2010-04-29 13:00,29,496.75,498,494.75,495.25,4077
20100701|2010-04-29 18:00,30,495,496.25,495,496.25,131
20100701|2010-04-29 18:30,30,496,496,494.75,495.25,75
20100701|2010-04-29 19:00,30,495.25,496,494.75,495.25,38
20100701|2010-04-29 19:30,30,495.75,496,495.25,496,12
20100701|2010-04-29 20:00,30,495.25,495.75,495,495.75,11
20100701|2010-04-29 20:30,30,496,496,495.5,495.5,11
20100701|2010-04-29 21:00,30,496,496.75,496,496.75,19
20100701|2010-04-29 21:30,30,496.5,497,496.5,496.75,31
20100701|2010-04-29 22:00,30,496.75,497.25,496.5,497,25
20100701|2010-04-29 22:30,30,496.75,497.5,496.75,497.5,21
20100701|2010-04-29 23:00,30,497.25,497.75,497.25,497.75,16
20100701|2010-04-29 23:30,30,497.75,498.5,497,497.75,45
20100701|2010-04-30 00:00,30,497.75,498,496.5,497,25
20100701|2010-04-30 00:30,30,497,497,496.5,496.5,22
20100701|2010-04-30 01:00,30,496.5,496.5,496,496,14
20100701|2010-04-30 01:30,30,496.75,497.5,496.5,497,16
20100701|2010-04-30 02:00,30,497.75,497.75,497,497.75,35
20100701|2010-04-30 02:30,30,497.75,498.5,497.25,498,35
20100701|2010-04-30 03:00,30,498,498.75,497.5,497.5,99
20100701|2010-04-30 03:30,30,497.25,499.25,496.75,498.5,125
20100701|2010-04-30 04:00,30,498.25,499,498,498.75,72
20100701|2010-04-30 04:30,30,498.75,499.25,498.25,498.75,34
20100701|2010-04-30 05:00,30,498.75,499,498.5,499,38
20100701|2010-04-30 05:30,30,499,499,498.25,498.25,53
20100701|2010-04-30 06:00,30,498,498.75,498,498.25,90
20100701|2010-04-30 06:30,30,498.5,498.75,498,498.25,31
20100701|2010-04-30 07:00,30,498.25,498.5,496.25,496.75,110
20100701|2010-04-30 09:30,30,496.75,502.25,493.5,496.5,7374
20100701|2010-04-30 10:00,30,496.25,498.5,493.25,498,2707
20100701|2010-04-30 10:30,30,498,502,497.75,501.5,2736
20100701|2010-04-30 11:00,30,501.75,504,498.5,499.75,2279
20100701|2010-04-30 11:30,30,500,502,497.75,498.5,1565
20100701|2010-04-30 12:00,30,498.5,501.5,498.5,500.5,990
20100701|2010-04-30 12:30,30,500.5,503,500.25,502.5,2065
20100701|2010-04-30 13:00,30,502.5,505.25,499.25,503.75,7639
20100701|2010-05-02 18:00,3,503,505.25,503,504.5,285
20100701|2010-05-02 18:30,3,504.75,506,504.25,506,115
20100701|2010-05-02 19:00,3,505.5,506.25,505,505.5,90
20100701|2010-05-02 19:30,3,505.5,505.75,504.25,505.25,103
20100701|2010-05-02 20:00,3,505.5,505.5,503.25,503.25,84
20100701|2010-05-02 20:30,3,503,503.5,502.25,502.5,53
20100701|2010-05-02 21:00,3,502.5,503,502.5,502.5,10
20100701|2010-05-02 21:30,3,502.25,502.5,502.25,502.25,10
20100701|2010-05-02 22:00,3,502.75,502.75,502.25,502.25,5
20100701|2010-05-02 22:30,3,502,502.25,501.75,501.75,10
20100701|2010-05-02 23:30,3,502.25,502.25,502,502,3
20100701|2010-05-03 00:00,3,502.25,502.25,502,502,2
20100701|2010-05-03 00:30,3,502,502,502,502,5
20100701|2010-05-03 01:00,3,502.25,502.25,501,501.75,27
20100701|2010-05-03 01:30,3,501.75,501.75,501.75,501.75,3
20100701|2010-05-03 02:00,3,501.25,501.75,500.75,501.25,24
20100701|2010-05-03 02:30,3,501.75,501.75,500.5,501.25,9
20100701|2010-05-03 03:00,3,501.25,501.75,501,501.75,65
20100701|2010-05-03 03:30,3,501.75,505.5,501.75,505,198
20100701|2010-05-03 04:00,3,504.5,505.25,504.25,505,67
20100701|2010-05-03 04:30,3,505,505.5,505,505.25,27
20100701|2010-05-03 05:00,3,505.5,505.5,504.75,504.75,103
20100701|2010-05-03 05:30,3,505.25,505.75,505,505.75,39
20100701|2010-05-03 06:00,3,505.5,506,505.25,505.75,63
20100701|2010-05-03 06:30,3,505.25,508,505.25,507,277
20100701|2010-05-03 07:00,3,507.25,507.25,504,504.75,75
20100701|2010-05-03 09:30,3,506.75,507,495.25,496.5,7553
20100701|2010-05-03 10:00,3,496.5,497,491.75,494.25,5307
20100701|2010-05-03 10:30,3,494.25,496,492.25,493,2567
20100701|2010-05-03 11:00,3,492.75,494.75,491.5,494.25,2073
20100701|2010-05-03 11:30,3,494.25,495,493.25,494.25,1072
20100701|2010-05-03 12:00,3,494.25,494.75,491.75,493.25,1562
20100701|2010-05-03 12:30,3,493,497,492.75,495.75,1859
20100701|2010-05-03 13:00,3,496,503,496,500.5,6342
20100701|2010-05-03 18:00,4,501.5,501.5,499.5,501.5,211
20100701|2010-05-03 18:30,4,501,501.75,500.25,500.5,45
20100701|2010-05-03 19:00,4,500.5,501,499.75,501,85
20100701|2010-05-03 19:30,4,500.75,502,500,501,78
20100701|2010-05-03 20:00,4,500.75,501,500.25,501,31
20100701|2010-05-03 20:30,4,501,501.75,500.25,501,36
20100701|2010-05-03 21:00,4,501,501,501,501,2
20100701|2010-05-03 21:30,4,500.75,500.75,500.5,500.5,8
20100701|2010-05-03 22:00,4,500.75,501,500.75,501,4
20100701|2010-05-03 22:30,4,500.75,500.75,500.5,500.5,12
20100701|2010-05-03 23:00,4,500.75,500.75,500.5,500.5,4
20100701|2010-05-03 23:30,4,500.25,500.5,500,500,53
20100701|2010-05-04 00:00,4,500,500.25,500,500,8
20100701|2010-05-04 00:30,4,500.25,501.25,500.25,501,81
20100701|2010-05-04 01:00,4,501.25,501.5,501,501.5,17
20100701|2010-05-04 01:30,4,500.75,501,500.75,501,36
20100701|2010-05-04 02:00,4,501.25,501.25,500,500.25,46
20100701|2010-05-04 02:30,4,500.25,500.25,500,500,4
20100701|2010-05-04 03:00,4,501,501,499.75,499.75,49
20100701|2010-05-04 03:30,4,499.75,500,499.25,499.5,37
20100701|2010-05-04 04:00,4,499.5,500.5,499,499.25,173
20100701|2010-05-04 04:30,4,499.25,500,499.25,499.5,96
20100701|2010-05-04 05:00,4,499.5,499.75,499,499.5,111
20100701|2010-05-04 05:30,4,499.5,499.5,498.75,498.75,126
20100701|2010-05-04 06:00,4,498.75,499.5,498.75,499.5,139
20100701|2010-05-04 06:30,4,499.5,500,498.5,498.5,206
20100701|2010-05-04 07:00,4,498.5,498.5,497.75,497.75,50
20100701|2010-05-04 09:30,4,496.5,500,493.25,498.5,7568
20100701|2010-05-04 10:00,4,498.75,501.25,497.25,500,4164
20100701|2010-05-04 10:30,4,500,504.5,498.75,502.75,4544
20100701|2010-05-04 11:00,4,502.75,505.75,501.25,504.5,3384
20100701|2010-05-04 11:30,4,504.5,506.25,502.5,505.5,2953
20100701|2010-05-04 12:00,4,505.5,507.75,505.5,506.5,2446
20100701|2010-05-04 12:30,4,506.5,507.75,503.5,506,2209
20100701|2010-05-04 13:00,4,506.25,512,504.25,511.75,8948
20100701|2010-05-04 18:00,5,510.25,511.5,510.25,511.5,713
20100701|2010-05-04 18:30,5,511.25,513,511.25,512.25,377
20100701|2010-05-04 19:00,5,512.5,513.25,512.5,513,166
20100701|2010-05-04 19:30,5,513,513,512.25,512.25,65
20100701|2010-05-04 20:00,5,512,512.25,511.5,511.5,34
20100701|2010-05-04 20:30,5,511.5,512.75,511.5,511.75,89
20100701|2010-05-04 21:00,5,512,512,511,512,73
20100701|2010-05-04 21:30,5,512,512,510,510.25,147
20100701|2010-05-04 22:00,5,510,510.25,509.75,510,27
20100701|2010-05-04 22:30,5,510,510.25,510,510,13
20100701|2010-05-04 23:00,5,510.25,510.25,509.5,509.5,49
20100701|2010-05-04 23:30,5,509.5,509.5,508.75,508.75,43
20100701|2010-05-05 00:00,5,508.75,509,507.5,507.75,139
20100701|2010-05-05 00:30,5,507.75,508,507,507.5,182
20100701|2010-05-05 01:00,5,507.25,508,507,507.25,360
20100701|2010-05-05 01:30,5,507,508,507,507.5,160
20100701|2010-05-05 02:00,5,507.25,508,506.5,507,95
20100701|2010-05-05 02:30,5,507,507.75,506.75,507,83
20100701|2010-05-05 03:00,5,507.25,507.75,507.25,507.75,44
20100701|2010-05-05 03:30,5,507.75,508.25,507.25,507.25,278
20100701|2010-05-05 04:00,5,507.25,508.25,507.25,508,67
20100701|2010-05-05 04:30,5,508,509,507.75,508,65
20100701|2010-05-05 05:00,5,508.25,508.5,507.25,507.25,89
20100701|2010-05-05 05:30,5,507,507,506.25,506.5,141
20100701|2010-05-05 06:00,5,506.5,507.75,506.25,506.75,295
20100701|2010-05-05 06:30,5,506.25,506.75,505.75,506.75,268
20100701|2010-05-05 07:00,5,506.5,506.75,506.5,506.5,77
20100701|2010-05-05 09:30,5,504,508,502,506.75,7552
20100701|2010-05-05 10:00,5,507,510,505.5,508.5,2725
20100701|2010-05-05 10:30,5,508.75,511.5,508.5,510.75,2894
20100701|2010-05-05 11:00,5,510.75,511.5,506.5,507.5,1958
20100701|2010-05-05 11:30,5,507.75,509.75,507,508,1586
20100701|2010-05-05 12:00,5,507.75,511.5,507.75,510.25,1811
20100701|2010-05-05 12:30,5,510.25,512.5,509.5,511.5,2591
20100701|2010-05-05 13:00,5,511.25,512.75,510.5,512.25,5234
20100701|2010-05-05 18:00,6,512,513,511.25,512.25,170
20100701|2010-05-05 18:30,6,512.25,512.5,511.5,512,71
20100701|2010-05-05 19:00,6,512,512.25,512,512.25,23
20100701|2010-05-05 19:30,6,512.25,512.75,512,512.25,130
20100701|2010-05-05 20:00,6,512.75,512.75,512.5,512.75,22
20100701|2010-05-05 20:30,6,512.5,512.5,512,512,24
20100701|2010-05-05 21:00,6,512.5,512.75,509.5,511,94
20100701|2010-05-05 21:30,6,511,511.75,510.5,510.5,48
20100701|2010-05-05 22:00,6,510.25,510.25,510,510,10
20100701|2010-05-05 22:30,6,510,511,509.75,511,13
20100701|2010-05-05 23:00,6,510.25,510.75,510,510.75,5
20100701|2010-05-05 23:30,6,510.75,510.75,509.75,509.75,8
20100701|2010-05-06 00:00,6,509.75,510.5,509.25,509.75,47
20100701|2010-05-06 00:30,6,510.25,510.5,510.25,510.5,4
20100701|2010-05-06 01:00,6,510.5,510.5,509.25,509.25,25
20100701|2010-05-06 01:30,6,509.75,509.75,509,509.5,62
20100701|2010-05-06 02:00,6,509,509.25,507.75,508.25,231
20100701|2010-05-06 02:30,6,508.25,508.25,507,507,155
20100701|2010-05-06 03:00,6,507,507.5,507,507.5,47
20100701|2010-05-06 03:30,6,507.75,507.75,507,507.5,161
20100701|2010-05-06 04:00,6,507.5,507.5,507,507,152
20100701|2010-05-06 04:30,6,506.75,507.5,506.5,507,80
20100701|2010-05-06 05:00,6,507,507.5,507,507.25,80
20100701|2010-05-06 05:30,6,507.5,507.5,507.25,507.5,51
20100701|2010-05-06 06:00,6,507.5,507.75,507.25,507.25,50
20100701|2010-05-06 06:30,6,507.25,507.75,506.5,506.5,160
20100701|2010-05-06 07:00,6,506.75,507.75,506.75,507.75,74
20100701|2010-05-06 09:30,6,509.5,511.75,500.25,501.5,8329
20100701|2010-05-06 10:00,6,501.25,508.5,501,508.5,5207
20100701|2010-05-06 10:30,6,508.5,510.25,506.5,507.5,3257
20100701|2010-05-06 11:00,6,507.5,514,506.25,511.5,3737
20100701|2010-05-06 11:30,6,511.5,514,505.5,507.5,3487
20100701|2010-05-06 12:00,6,507.25,509,506,506.75,1514
20100701|2010-05-06 12:30,6,507,507.5,502.5,503,4507
20100701|2010-05-06 13:00,6,502.75,509,502,507.25,5134
20100701|2010-05-06 18:00,7,504.25,505.75,502.25,505.75,535
20100701|2010-05-06 18:30,7,506,506.5,503.5,503.75,184
20100701|2010-05-06 19:00,7,503.5,503.5,499,499.5,697
20100701|2010-05-06 19:30,7,499.25,503.5,498.5,502.75,274
20100701|2010-05-06 20:00,7,502.5,503.5,501.5,501.5,38
20100701|2010-05-06 20:30,7,502.5,502.5,501.25,501.75,39
20100701|2010-05-06 21:00,7,502.5,502.75,501.75,502.75,15
20100701|2010-05-06 21:30,7,502.5,503.75,502.25,503.75,94
20100701|2010-05-06 22:00,7,503.75,504.5,503.5,504.5,86
20100701|2010-05-06 22:30,7,504.5,505.25,504,505.25,48
20100701|2010-05-06 23:00,7,505.25,505.5,505,505,36
20100701|2010-05-06 23:30,7,505,505.5,504.5,505.25,35
20100701|2010-05-07 00:00,7,505.5,505.5,504.5,504.5,89
20100701|2010-05-07 00:30,7,505,505,504,504.75,48
20100701|2010-05-07 01:00,7,504.75,505,504.5,504.75,50
20100701|2010-05-07 01:30,7,504.25,505,503.5,503.5,49
20100701|2010-05-07 02:00,7,504,506.5,502.5,504.75,209
20100701|2010-05-07 02:30,7,504.75,504.75,503.5,503.5,31
20100701|2010-05-07 03:00,7,503.25,503.75,503,503.5,90
20100701|2010-05-07 03:30,7,503.25,504,502.5,503.25,113
20100701|2010-05-07 04:00,7,503.5,503.5,503.5,503.5,23
20100701|2010-05-07 04:30,7,503.5,507,503.25,507,166
20100701|2010-05-07 05:00,7,507,509,505,507.5,393
20100701|2010-05-07 05:30,7,508,508.75,507.25,507.5,116
20100701|2010-05-07 06:00,7,507.75,508.25,507,507,77
20100701|2010-05-07 06:30,7,507,507.25,506.25,506.75,77
20100701|2010-05-07 07:00,7,506.5,507.75,506.5,507.5,38
20100701|2010-05-07 09:30,7,504.25,508.25,502,507.75,7421
20100701|2010-05-07 10:00,7,507.75,509,504.75,505,3026
20100701|2010-05-07 10:30,7,505,507.5,504.75,505.25,1835
20100701|2010-05-07 11:00,7,505,507,504.5,505.5,1186
20100701|2010-05-07 11:30,7,505.75,507,504.75,506,1206
20100701|2010-05-07 12:00,7,505.75,512.75,505.5,512.5,3087
20100701|2010-05-07 12:30,7,512.5,517,511.5,514.5,9149
20100701|2010-05-07 13:00,7,514.5,515,508.25,508.5,5289
20100701|2010-05-09 18:00,10,510.75,511.75,506,506.75,692
20100701|2010-05-09 18:30,10,506.75,508,506.5,508,93
20100701|2010-05-09 19:00,10,508,508.25,507.25,507.5,71
20100701|2010-05-09 19:30,10,507.5,508,506.75,507.5,53
20100701|2010-05-09 20:00,10,507.25,508,507,508,52
20100701|2010-05-09 20:30,10,507.75,508,507.25,507.25,16
20100701|2010-05-09 21:00,10,507.75,508,507.25,508,12
20100701|2010-05-09 21:30,10,508,508.25,507.5,507.5,30
20100701|2010-05-09 22:00,10,507.75,508.25,507.75,508.25,16
20100701|2010-05-09 22:30,10,507.5,508,507.25,507.75,12
20100701|2010-05-09 23:00,10,507.25,508,507.25,507.25,26
20100701|2010-05-09 23:30,10,507.75,508,506.75,507.75,63
20100701|2010-05-10 00:00,10,507.5,507.75,507.5,507.75,37
20100701|2010-05-10 00:30,10,507.75,508,507.5,507.5,14
20100701|2010-05-10 01:00,10,507.25,508.25,507.25,508,28
20100701|2010-05-10 01:30,10,508.25,510,507.5,510,287
20100701|2010-05-10 02:00,10,510.25,510.5,509.5,510.5,273
20100701|2010-05-10 02:30,10,510.25,511.25,510.25,511.25,121
20100701|2010-05-10 03:00,10,511,513,511,512.5,515
20100701|2010-05-10 03:30,10,512.75,514.5,512.5,512.5,308
20100701|2010-05-10 04:00,10,512.5,513.75,512.25,512.5,222
20100701|2010-05-10 04:30,10,512.75,513.25,512.5,512.5,194
20100701|2010-05-10 05:00,10,512.5,513.25,511.5,512.75,194
20100701|2010-05-10 05:30,10,513,513.25,512.75,513.25,50
20100701|2010-05-10 06:00,10,513.25,513.25,513,513.25,39
20100701|2010-05-10 06:30,10,513.5,513.5,512.5,513,130
20100701|2010-05-10 07:00,10,512.75,513,512.25,512.75,81
20100701|2010-05-10 09:30,10,511.5,513,502.25,504,6711
20100701|2010-05-10 10:00,10,504,505.25,495.25,496.25,9988
20100701|2010-05-10 10:30,10,496.25,498,495.5,497.75,3150
20100701|2010-05-10 11:00,10,497.5,498.5,494.75,496.5,3286
20100701|2010-05-10 11:30,10,496.5,497.5,495.25,496.25,1277
20100701|2010-05-10 12:00,10,496.25,496.5,495.25,496,889
20100701|2010-05-10 12:30,10,496,498,495.25,496.75,1640
20100701|2010-05-10 13:00,10,496.5,498,491.5,492,7132
20100701|2010-05-10 18:00,11,493.5,494.5,493.25,494,236
20100701|2010-05-10 18:30,11,493.5,494,493.25,493.25,43
20100701|2010-05-10 19:00,11,493.25,493.5,492.25,492.25,165
20100701|2010-05-10 19:30,11,492.25,493.25,492.25,492.75,63
20100701|2010-05-10 20:00,11,492.75,494,492.75,493.5,69
20100701|2010-05-10 20:30,11,493.5,493.75,492.75,493.25,38
20100701|2010-05-10 21:00,11,492.75,493,492.75,492.75,16
20100701|2010-05-10 21:30,11,492.75,493,492.5,493,95
20100701|2010-05-10 22:00,11,492.5,492.5,491,491.25,85
20100701|2010-05-10 22:30,11,491.25,491.5,490.5,491,190
20100701|2010-05-10 23:00,11,491,491,490.25,490.5,75
20100701|2010-05-10 23:30,11,491,491,490.5,490.5,41
20100701|2010-05-11 00:00,11,490.5,491,490.5,490.5,73
20100701|2010-05-11 00:30,11,490.5,491.5,490.5,491.25,51
20100701|2010-05-11 01:00,11,491.25,491.25,490.5,490.75,29
20100701|2010-05-11 01:30,11,490.75,491,490.5,490.75,262
20100701|2010-05-11 02:00,11,490.5,491.5,490.5,491.25,228
20100701|2010-05-11 02:30,11,491.25,492.5,491.25,491.5,167
20100701|2010-05-11 03:00,11,491.5,492.25,491.25,492.25,112
20100701|2010-05-11 03:30,11,492.25,492.5,491,491,228
20100701|2010-05-11 04:00,11,491.25,491.25,490.5,491,155
20100701|2010-05-11 04:30,11,490.25,492,490.25,491,290
20100701|2010-05-11 05:00,11,491,491.5,491,491.25,64
20100701|2010-05-11 05:30,11,491,491.25,490.5,490.5,122
20100701|2010-05-11 06:00,11,490.5,491,490.25,490.75,241
20100701|2010-05-11 06:30,11,490.75,490.75,489.25,489.5,299
20100701|2010-05-11 07:00,11,489.5,490.25,489,490.25,218
20100701|2010-05-11 09:30,11,491.75,497.75,489.5,495.5,9281
20100701|2010-05-11 10:00,11,495.75,498,495.25,495.75,2830
20100701|2010-05-11 10:30,11,495.75,498.5,495.75,497,2676
20100701|2010-05-11 11:00,11,497.25,497.75,495.75,496.5,1204
20100701|2010-05-11 11:30,11,496.5,497.5,493.5,494,1411
20100701|2010-05-11 12:00,11,494,494.75,491,494,1866
20100701|2010-05-11 12:30,11,494,495.5,493,495,1343
20100701|2010-05-11 13:00,11,495,497.25,492.25,492.5,3266
20100701|2010-05-11 18:00,12,493.25,494.75,492.5,494,280
20100701|2010-05-11 18:30,12,493.75,494,493.25,493.5,26
20100701|2010-05-11 19:00,12,493.25,493.75,493,493.75,22
20100701|2010-05-11 19:30,12,493.75,493.75,493.25,493.5,21
20100701|2010-05-11 20:00,12,493.25,493.75,492.5,492.5,40
20100701|2010-05-11 20:30,12,492.5,494.25,492.25,494.25,36
20100701|2010-05-11 21:00,12,494.25,494.5,493.75,493.75,41
20100701|2010-05-11 21:30,12,493.5,494.5,493.25,494.25,18
20100701|2010-05-11 22:00,12,494.25,494.25,494,494.25,67
20100701|2010-05-11 22:30,12,494.5,494.5,493.25,493.75,26
20100701|2010-05-11 23:00,12,493.5,494.25,493.25,493.25,20
20100701|2010-05-11 23:30,12,493,493,492.75,493,31
20100701|2010-05-12 00:00,12,493,493.5,492.75,493.25,31
20100701|2010-05-12 00:30,12,493,493.75,493,493.5,27
20100701|2010-05-12 01:00,12,493.75,493.75,493.25,493.5,3
20100701|2010-05-12 01:30,12,493.5,493.75,493.5,493.75,41
20100701|2010-05-12 02:00,12,493.5,494,493.25,494,71
20100701|2010-05-12 02:30,12,494,495.75,494,495.5,108
20100701|2010-05-12 03:00,12,495.25,496.5,495.25,495.75,97
20100701|2010-05-12 03:30,12,495.5,496.75,495.25,496.25,147
20100701|2010-05-12 04:00,12,496,497,496,496.75,90
20100701|2010-05-12 04:30,12,497,497,496.25,496.5,17
20100701|2010-05-12 05:00,12,496.75,497,495.75,496.75,85
20100701|2010-05-12 05:30,12,496.5,497,496.5,496.5,42
20100701|2010-05-12 06:00,12,497,497.5,496.75,497,63
20100701|2010-05-12 06:30,12,497,499.5,497,498.5,368
20100701|2010-05-12 07:00,12,499,499.25,498.25,498.25,143
20100701|2010-05-12 09:30,12,499.5,508.5,498.25,504.5,11382
20100701|2010-05-12 10:00,12,504.5,505,498.5,498.75,5195
20100701|2010-05-12 10:30,12,499,501.75,496.75,498.5,4045
20100701|2010-05-12 11:00,12,498.5,498.75,490.25,492.75,6863
20100701|2010-05-12 11:30,12,492.75,493.25,491.5,492.75,1935
20100701|2010-05-12 12:00,12,492.5,496.25,491.5,492.75,1941
20100701|2010-05-12 12:30,12,492.75,494.5,491.25,493,1611
20100701|2010-05-12 13:00,12,492.75,494.75,490,490.5,3298
20100701|2010-05-12 18:00,13,491,491.5,490.5,490.75,212
20100701|2010-05-12 18:30,13,491,491,490.25,490.25,70
20100701|2010-05-12 19:00,13,490.75,490.75,490,490.75,42
20100701|2010-05-12 19:30,13,490.25,490.5,490,490.5,15
20100701|2010-05-12 20:00,13,490,490,487,488.75,419
20100701|2010-05-12 20:30,13,488.75,489,488.25,488.75,88
20100701|2010-05-12 21:00,13,488.75,489.25,488.25,488.5,86
20100701|2010-05-12 21:30,13,488.25,488.75,488.25,488.25,9
20100701|2010-05-12 22:00,13,488,488.75,488,488.5,4
20100701|2010-05-12 22:30,13,488.75,489,488.75,489,2
20100701|2010-05-12 23:00,13,488.75,489,488.75,489,3
20100701|2010-05-12 23:30,13,489,489.25,488.75,489.25,50
20100701|2010-05-13 00:00,13,489.25,489.25,488.75,488.75,2
20100701|2010-05-13 00:30,13,489.25,489.25,489,489,4
20100701|2010-05-13 01:00,13,489,489.75,489,489.75,76
20100701|2010-05-13 01:30,13,490,490.75,489.75,490.75,31
20100701|2010-05-13 02:00,13,490.75,492.75,490.5,492.75,153
20100701|2010-05-13 02:30,13,492.5,493,491.5,491.5,119
20100701|2010-05-13 03:00,13,492.5,492.5,492,492,17
20100701|2010-05-13 03:30,13,492,492.25,490.75,491.25,57
20100701|2010-05-13 04:00,13,491.25,491.75,491,491.25,26
20100701|2010-05-13 04:30,13,491,491.25,490.25,490.5,111
20100701|2010-05-13 05:00,13,490.5,491.25,490.5,491.25,27
20100701|2010-05-13 05:30,13,490.75,490.75,490.5,490.75,29
20100701|2010-05-13 06:00,13,490.5,490.5,490.25,490.5,19
20100701|2010-05-13 06:30,13,490.75,490.75,490.25,490.5,24
20100701|2010-05-13 07:00,13,490.25,490.25,489.25,489.75,82
20100701|2010-05-13 09:30,13,491.75,491.75,482,484,12063
20100701|2010-05-13 10:00,13,484,485.5,483,485.25,3737
20100701|2010-05-13 10:30,13,485.5,486,484.25,485,1583
20100701|2010-05-13 11:00,13,485,485.5,483.5,483.75,1314
20100701|2010-05-13 11:30,13,483.75,484.25,483.25,483.5,759
20100701|2010-05-13 12:00,13,483.25,484.75,483.25,483.25,897
20100701|2010-05-13 12:30,13,483.5,483.75,479,479.25,5313
20100701|2010-05-13 13:00,13,479.25,480.5,477.5,479,6945
20100701|2010-05-13 18:00,14,479,481,478.75,480.5,198
20100701|2010-05-13 18:30,14,480.5,481,480.25,480.75,49
20100701|2010-05-13 19:00,14,481,481,480.5,480.75,31
20100701|2010-05-13 19:30,14,481,481,480.5,480.75,26
20100701|2010-05-13 20:00,14,481,481,480.75,481,15
20100701|2010-05-13 20:30,14,480.75,480.75,480.5,480.5,20
20100701|2010-05-13 21:00,14,480.75,480.75,480.5,480.75,7
20100701|2010-05-13 21:30,14,481,481.25,480.5,480.5,17
20100701|2010-05-13 22:00,14,480.25,480.25,480,480,17
20100701|2010-05-13 22:30,14,480.25,480.25,480.25,480.25,5
20100701|2010-05-13 23:00,14,480,480.25,480,480,15
20100701|2010-05-13 23:30,14,480,480.5,480,480.5,14
20100701|2010-05-14 00:00,14,480.5,480.5,479.25,480,34
20100701|2010-05-14 00:30,14,480,481.5,479.5,479.5,36
20100701|2010-05-14 01:00,14,479.5,479.75,478.5,479,108
20100701|2010-05-14 01:30,14,479,479.75,478.75,479.75,93
20100701|2010-05-14 02:00,14,479.5,480,478.25,480,111
20100701|2010-05-14 02:30,14,479,480,479,479.5,78
20100701|2010-05-14 03:00,14,479.75,480.5,479,479.5,151
20100701|2010-05-14 03:30,14,479.25,480.25,479,479,55
20100701|2010-05-14 04:00,14,479,479.25,477.75,477.75,311
20100701|2010-05-14 04:30,14,477.75,478.5,476,476.25,644
20100701|2010-05-14 05:00,14,476.25,476.75,476,476.5,167
20100701|2010-05-14 05:30,14,476.5,476.5,475.75,476,257
20100701|2010-05-14 06:00,14,475.75,476,475.75,476,89
20100701|2010-05-14 06:30,14,475.75,476.75,475.5,475.75,101
20100701|2010-05-14 07:00,14,476,476,475.5,476,195
20100701|2010-05-14 09:30,14,475.75,475.75,471.5,472.25,9344
20100701|2010-05-14 10:00,14,472,474.5,471,473,3857
20100701|2010-05-14 10:30,14,473,474.25,471.75,473.5,1505
20100701|2010-05-14 11:00,14,473.5,473.5,470.5,471.75,1493
20100701|2010-05-14 11:30,14,471.5,472.75,471.25,472.5,1071
20100701|2010-05-14 12:00,14,472.25,475.5,472,473.25,1759
20100701|2010-05-14 12:30,14,473.25,473.25,471.5,473,1466
20100701|2010-05-14 13:00,14,473.25,473.5,471,471,2894
20100701|2010-05-16 18:00,17,471,471.5,470.5,471,187
20100701|2010-05-16 18:30,17,470.75,471.5,470.5,470.75,105
20100701|2010-05-16 19:00,17,470.75,471,470.25,470.5,76
20100701|2010-05-16 19:30,17,470.5,471,470,470,151
20100701|2010-05-16 20:00,17,470.25,470.75,470,470.75,19
20100701|2010-05-16 20:30,17,470.25,470.25,468.75,469.5,212
20100701|2010-05-16 21:00,17,468.75,469,468.25,468.25,192
20100701|2010-05-16 21:30,17,468.25,468.5,467.5,467.75,225
20100701|2010-05-16 22:00,17,468,468.25,467.25,467.5,139
20100701|2010-05-16 22:30,17,467.5,467.75,467.5,467.75,24
20100701|2010-05-16 23:00,17,467.75,468,467.5,467.5,12
20100701|2010-05-16 23:30,17,467.5,468.25,467.5,468,27
20100701|2010-05-17 00:00,17,468.25,468.25,468,468,11
20100701|2010-05-17 00:30,17,467.75,467.75,467.5,467.75,64
20100701|2010-05-17 01:00,17,467.75,468,467.5,467.5,32
20100701|2010-05-17 01:30,17,467.5,469.5,467.25,469,117
20100701|2010-05-17 02:00,17,469,469.25,467.75,468.25,152
20100701|2010-05-17 02:30,17,468.5,468.75,468.25,468.75,70
20100701|2010-05-17 03:00,17,468.75,468.75,468.25,468.75,62
20100701|2010-05-17 03:30,17,468.5,468.5,467.5,468.25,185
20100701|2010-05-17 04:00,17,468.25,469.25,468.25,469.25,96
20100701|2010-05-17 04:30,17,469.25,470.25,469,469.75,141
20100701|2010-05-17 05:00,17,469.75,471.25,469.75,470.75,152
20100701|2010-05-17 05:30,17,470.75,472,470.75,471.5,186
20100701|2010-05-17 06:00,17,471.5,471.5,470.5,471.5,65
20100701|2010-05-17 06:30,17,471.25,472,471,471.75,134
20100701|2010-05-17 07:00,17,471.75,472.25,471.5,472,154
20100701|2010-05-17 09:30,17,472,474.5,469,469.5,8155
20100701|2010-05-17 10:00,17,469.5,471,468.5,469.5,2745
20100701|2010-05-17 10:30,17,469.5,470.25,468.75,469.5,1197
20100701|2010-05-17 11:00,17,469.5,469.5,467.5,467.5,1896
20100701|2010-05-17 11:30,17,467.75,468,466.5,467,1712
20100701|2010-05-17 12:00,17,467,468.5,466.5,468.5,1604
20100701|2010-05-17 12:30,17,468.25,469.5,466.25,467.75,1865
20100701|2010-05-17 13:00,17,468,470,467.75,469.5,2819
20100701|2010-05-17 18:00,18,469,470.5,469,469.5,385
20100701|2010-05-17 18:30,18,469.75,470,469.25,470,53
20100701|2010-05-17 19:00,18,470,470.25,469.25,469.25,48
20100701|2010-05-17 19:30,18,469.25,470,469.25,470,18
20100701|2010-05-17 20:00,18,470.25,470.25,468.5,469.25,71
20100701|2010-05-17 20:30,18,469,469.5,468.75,469.5,29
20100701|2010-05-17 21:00,18,469.25,469.5,468.5,468.5,53
20100701|2010-05-17 21:30,18,469,469.25,469,469.25,2
20100701|2010-05-17 22:00,18,469.25,469.25,469,469,4
20100701|2010-05-17 22:30,18,469,469,468.75,468.75,2
20100701|2010-05-17 23:00,18,469,469.25,468.75,469.25,11
20100701|2010-05-17 23:30,18,469.5,469.5,469.5,469.5,5
20100701|2010-05-18 00:00,18,468.75,470.5,468.75,470.25,51
20100701|2010-05-18 00:30,18,470.5,470.5,470.25,470.25,16
20100701|2010-05-18 01:00,18,470.25,471.75,470.25,471.75,108
20100701|2010-05-18 01:30,18,471.75,471.75,470.75,470.75,68
20100701|2010-05-18 02:00,18,470.5,471.75,470,471.75,90
20100701|2010-05-18 02:30,18,471.5,472,471.25,471.25,99
20100701|2010-05-18 03:00,18,471.75,472.5,470.5,472.25,204
20100701|2010-05-18 03:30,18,472.25,473,472,472,243
20100701|2010-05-18 04:00,18,471.75,472,471.5,471.75,66
20100701|2010-05-18 04:30,18,471.75,472,471,471.5,89
20100701|2010-05-18 05:00,18,471.5,472.25,471,472.25,46
20100701|2010-05-18 05:30,18,472.25,472.75,471.5,471.5,128
20100701|2010-05-18 06:00,18,471.75,472.75,471.75,472.25,86
20100701|2010-05-18 06:30,18,472.25,473.25,472,473.25,210
20100701|2010-05-18 07:00,18,473.25,473.5,473,473.5,207
20100701|2010-05-18 09:30,18,472,472.25,468.25,469,6905
20100701|2010-05-18 10:00,18,469,470.5,468.5,470,2872
20100701|2010-05-18 10:30,18,470,470,467,467.5,2119
20100701|2010-05-18 11:00,18,467.5,468.25,466,467.75,2543
20100701|2010-05-18 11:30,18,467.75,469.5,466.75,468,1584
20100701|2010-05-18 12:00,18,468,469.75,467,468,1424
20100701|2010-05-18 12:30,18,468,468.5,466.5,467.5,2354
20100701|2010-05-18 13:00,18,467.5,469.5,467,468.5,3219
20100701|2010-05-18 18:00,19,467.75,467.75,466,466.25,263
20100701|2010-05-18 18:30,19,466.25,467.5,466,467,128
20100701|2010-05-18 19:00,19,467,467.5,467,467.25,61
20100701|2010-05-18 19:30,19,467.25,467.25,467,467,129
20100701|2010-05-18 20:00,19,467,467.5,467,467.5,121
20100701|2010-05-18 20:30,19,467.5,468.25,467.5,468.25,86
20100701|2010-05-18 21:00,19,468.5,469.25,468.5,469.25,93
20100701|2010-05-18 21:30,19,469,469.25,468.5,469.25,11
20100701|2010-05-18 22:00,19,469,469.5,468.5,468.5,17
20100701|2010-05-18 22:30,19,469,469.75,469,469.25,11
20100701|2010-05-18 23:00,19,469,469,468.75,468.75,31
20100701|2010-05-18 23:30,19,468.5,468.5,468.5,468.5,23
20100701|2010-05-19 00:00,19,469,469,468.25,468.25,8
20100701|2010-05-19 00:30,19,469,469.5,469,469.5,17
20100701|2010-05-19 01:00,19,469.25,470,469,469.25,68
20100701|2010-05-19 01:30,19,469.75,469.75,469.25,469.5,21
20100701|2010-05-19 02:00,19,469.5,469.75,467.75,467.75,69
20100701|2010-05-19 02:30,19,467.75,468,467,467.75,124
20100701|2010-05-19 03:00,19,467.75,467.75,467,467,83
20100701|2010-05-19 03:30,19,467,467.5,467,467,234
20100701|2010-05-19 04:00,19,467.25,468,467,467.5,237
20100701|2010-05-19 04:30,19,467.5,467.5,467,467.25,119
20100701|2010-05-19 05:00,19,467.5,467.5,466.25,466.25,89
20100701|2010-05-19 05:30,19,466.75,466.75,466,466.25,182
20100701|2010-05-19 06:00,19,466.5,467,466,467,83
20100701|2010-05-19 06:30,19,466.5,467,466.25,466.25,31
20100701|2010-05-19 07:00,19,466.25,467.5,466.25,467.5,61
20100701|2010-05-19 09:30,19,467.25,472,466.25,471.75,5035
20100701|2010-05-19 10:00,19,472,472,465.75,466.5,3937
20100701|2010-05-19 10:30,19,466.75,467.25,465.75,466.75,3277
20100701|2010-05-19 11:00,19,466.5,466.75,466,466.5,866
20100701|2010-05-19 11:30,19,466.75,466.75,465.75,466.25,716
20100701|2010-05-19 12:00,19,466,468.25,466,466.75,1501
20100701|2010-05-19 12:30,19,466.75,468.75,465.25,467.5,2267
20100701|2010-05-19 13:00,19,467.25,470,466.75,469.75,2756
20100701|2010-05-19 18:00,20,470.5,471.75,470.25,471,236
20100701|2010-05-19 18:30,20,471.5,472,470.25,470.75,224
20100701|2010-05-19 19:00,20,471.25,471.5,470.75,471.5,19
20100701|2010-05-19 19:30,20,471.25,471.75,471.25,471.75,48
20100701|2010-05-19 20:00,20,472,472.25,471.5,471.5,66
20100701|2010-05-19 20:30,20,472,472,471.75,471.75,4
20100701|2010-05-19 21:00,20,471.5,471.75,471.5,471.5,20
20100701|2010-05-19 21:30,20,471.75,471.75,470.5,470.5,28
20100701|2010-05-19 22:00,20,470.25,470.75,470.25,470.5,31
20100701|2010-05-19 22:30,20,470.75,471.5,470.75,470.75,60
20100701|2010-05-19 23:00,20,470.75,470.75,470.25,470.5,35
20100701|2010-05-19 23:30,20,470.75,470.75,470.5,470.5,4
20100701|2010-05-20 00:00,20,470.75,470.75,470.25,470.25,13
20100701|2010-05-20 00:30,20,470.25,470.5,469,469.25,56
20100701|2010-05-20 01:00,20,469.25,469.25,467.5,467.75,126
20100701|2010-05-20 01:30,20,467.75,469,466,468.5,396
20100701|2010-05-20 02:00,20,468.75,469.75,468.75,469.5,77
20100701|2010-05-20 02:30,20,469.5,470,469.25,469.25,172
20100701|2010-05-20 03:00,20,469.5,469.5,469,469.25,160
20100701|2010-05-20 03:30,20,469.25,469.5,469,469,80
20100701|2010-05-20 04:00,20,469,470,469,470,190
20100701|2010-05-20 04:30,20,469.5,469.75,469.25,469.5,53
20100701|2010-05-20 05:00,20,469.25,469.5,468.5,468.75,233
20100701|2010-05-20 05:30,20,468.5,469,468,468,78
20100701|2010-05-20 06:00,20,468.25,468.5,467.5,467.5,71
20100701|2010-05-20 06:30,20,467.25,467.5,466.5,467.25,269
20100701|2010-05-20 07:00,20,467.25,467.75,467,467.25,97
20100701|2010-05-20 09:30,20,466.5,467,462,462.75,7770
20100701|2010-05-20 10:00,20,462.5,466,461.25,465,3917
20100701|2010-05-20 10:30,20,464.75,466.25,464.25,465,1660
20100701|2010-05-20 11:00,20,464.75,466.25,463.5,463.75,1889
20100701|2010-05-20 11:30,20,463.75,464.25,462.25,462.25,1548
20100701|2010-05-20 12:00,20,462.25,467.5,462,467,1721
20100701|2010-05-20 12:30,20,467.25,471,465.5,468.25,4036
20100701|2010-05-20 13:00,20,468.25,470.5,467.25,470,2494
20100701|2010-05-20 18:00,21,469.5,470,466.75,467,362
20100701|2010-05-20 18:30,21,466.75,467.75,466.5,467.75,95
20100701|2010-05-20 19:00,21,467.75,469,467.75,468.25,86
20100701|2010-05-20 19:30,21,467.75,468.5,467.25,468.5,60
20100701|2010-05-20 20:00,21,469,469,467,467.25,70
20100701|2010-05-20 20:30,21,467.75,468,467,467.25,38
20100701|2010-05-20 21:00,21,467,468.75,467,467.75,11
20100701|2010-05-20 21:30,21,468,468.25,467.25,467.25,21
20100701|2010-05-20 22:00,21,467.25,468.5,467.25,468.5,19
20100701|2010-05-20 22:30,21,468.5,469.25,468.5,468.75,31
20100701|2010-05-20 23:00,21,468.75,468.75,467,468.75,104
20100701|2010-05-20 23:30,21,468.5,468.5,468.5,468.5,27
20100701|2010-05-21 00:00,21,467.5,467.5,467.5,467.5,12
20100701|2010-05-21 00:30,21,467.5,467.5,467,467.5,77
20100701|2010-05-21 01:00,21,467.25,467.5,466.75,467.5,74
20100701|2010-05-21 01:30,21,467.25,467.75,467,467.25,174
20100701|2010-05-21 02:00,21,467.25,468,467,467.5,93
20100701|2010-05-21 02:30,21,467.25,467.5,467,467,30
20100701|2010-05-21 03:00,21,467,467.25,467,467.25,28
20100701|2010-05-21 03:30,21,467.25,468,467.25,468,80
20100701|2010-05-21 04:00,21,468,469.5,468,469,226
20100701|2010-05-21 04:30,21,469.25,469.75,468.5,468.5,204
20100701|2010-05-21 05:00,21,468.75,470.75,468.5,470.5,477
20100701|2010-05-21 05:30,21,470.25,470.5,468.5,468.75,122
20100701|2010-05-21 06:00,21,469,469.75,468.5,469,46
20100701|2010-05-21 06:30,21,468.5,468.5,467.25,468,197
20100701|2010-05-21 07:00,21,468,468,467.25,467.5,65
20100701|2010-05-21 09:30,21,469.75,471,467.25,469.5,5491
20100701|2010-05-21 10:00,21,469.5,473,469.25,472.5,3659
20100701|2010-05-21 10:30,21,472.5,474.25,472.25,473,3567
20100701|2010-05-21 11:00,21,473.25,475,472.5,473.5,2731
20100701|2010-05-21 11:30,21,473.75,474.5,472.75,473.5,1729
20100701|2010-05-21 12:00,21,473.75,475,473.25,473.25,1204
20100701|2010-05-21 12:30,21,473.5,474.25,471.75,473.5,1685
20100701|2010-05-21 13:00,21,473.25,473.25,471,472.5,2574
20100701|2010-05-23 18:00,24,473.75,473.75,471.75,473,225
20100701|2010-05-23 18:30,24,473.25,473.25,472.25,472.25,61
20100701|2010-05-23 19:00,24,472,472.75,472,472.75,96
20100701|2010-05-23 19:30,24,472.5,473,472.5,472.5,20
20100701|2010-05-23 20:00,24,473,473,472,472.25,34
20100701|2010-05-23 20:30,24,472.5,473,472.5,473,8
20100701|2010-05-23 21:00,24,473,474,473,473.75,24
20100701|2010-05-23 21:30,24,473.75,476,473.5,475.5,191
20100701|2010-05-23 22:00,24,475,475.5,474.5,475.25,18
20100701|2010-05-23 22:30,24,474.5,475,474.5,474.75,22
20100701|2010-05-23 23:00,24,474.25,474.25,474,474.25,11
20100701|2010-05-23 23:30,24,475,475,474,475,17
20100701|2010-05-24 00:00,24,474.25,474.5,474,474,26
20100701|2010-05-24 00:30,24,474.25,474.5,474,474.25,7
20100701|2010-05-24 01:00,24,474.25,474.5,474.25,474.25,29
20100701|2010-05-24 01:30,24,474.25,474.5,474.25,474.5,6
20100701|2010-05-24 02:00,24,474.25,475.25,474.25,475,58
20100701|2010-05-24 02:30,24,475,475.5,474.75,474.75,131
20100701|2010-05-24 03:00,24,474.75,474.75,472.5,472.5,155
20100701|2010-05-24 03:30,24,472.25,472.75,472.25,472.75,20
20100701|2010-05-24 04:00,24,472.75,472.75,472,472,60
20100701|2010-05-24 04:30,24,472,472.25,471.5,471.75,85
20100701|2010-05-24 05:00,24,471.75,471.75,469.5,470,259
20100701|2010-05-24 05:30,24,470.25,470.75,470,470.25,50
20100701|2010-05-24 06:00,24,470.25,470.5,470,470.5,71
20100701|2010-05-24 06:30,24,470.5,470.5,470,470.25,121
20100701|2010-05-24 07:00,24,470.25,470.5,469.25,469.25,178
20100701|2010-05-24 09:30,24,470.25,474.25,469.25,472.75,4408
20100701|2010-05-24 10:00,24,473,474.25,472.25,473.25,1465
20100701|2010-05-24 10:30,24,473.25,473.75,469.75,471.5,2391
20100701|2010-05-24 11:00,24,471.5,472.25,470.5,471,1372
20100701|2010-05-24 11:30,24,471,471.25,469.5,470,1721
20100701|2010-05-24 12:00,24,470.25,472.5,470,471.75,1038
20100701|2010-05-24 12:30,24,471.75,472.5,468.25,469.25,2380
20100701|2010-05-24 13:00,24,469.5,470,466,466.5,2824
20100701|2010-05-24 18:00,25,465.5,466.5,465.25,465.75,282
20100701|2010-05-24 18:30,25,465.75,466.75,465.5,466.5,65
20100701|2010-05-24 19:00,25,466.25,466.5,465.5,465.5,44
20100701|2010-05-24 19:30,25,465.5,465.5,465,465,45
20100701|2010-05-24 20:00,25,465,465.25,463,464,315
20100701|2010-05-24 20:30,25,463.5,464,463.25,463.75,37
20100701|2010-05-24 21:00,25,464,464,463.5,464,21
20100701|2010-05-24 21:30,25,464,464.25,463.5,464.25,23
20100701|2010-05-24 22:00,25,464,464.75,463.5,464.5,35
20100701|2010-05-24 22:30,25,464.25,464.25,463.75,463.75,15
20100701|2010-05-24 23:00,25,463.75,463.75,463.25,463.25,45
20100701|2010-05-24 23:30,25,463.5,464,463.25,464,24
20100701|2010-05-25 00:00,25,463.5,463.75,463.5,463.5,38
20100701|2010-05-25 00:30,25,463.5,463.5,463,463,49
20100701|2010-05-25 01:00,25,463,464,462.5,463.25,118
20100701|2010-05-25 01:30,25,462.75,463,462,462,108
20100701|2010-05-25 02:00,25,462.25,462.75,462.25,462.5,75
20100701|2010-05-25 02:30,25,462.5,463,462.5,462.5,125
20100701|2010-05-25 03:00,25,462.5,463,462,462.5,504
20100701|2010-05-25 03:30,25,462.5,463.25,462.25,462.25,51
20100701|2010-05-25 04:00,25,462.25,462.75,462.25,462.75,100
20100701|2010-05-25 04:30,25,463,463,462.25,462.75,182
20100701|2010-05-25 05:00,25,462.75,462.75,462,462,385
20100701|2010-05-25 05:30,25,462,462.5,462,462,189
20100701|2010-05-25 06:00,25,462.25,462.75,462,462.75,247
20100701|2010-05-25 06:30,25,462.25,463.25,462.25,463,210
20100701|2010-05-25 07:00,25,463,463.75,462.75,462.75,188
20100701|2010-05-25 09:30,25,462,462,456.25,460.5,10043
20100701|2010-05-25 10:00,25,460.25,463,460.25,461.75,3095
20100701|2010-05-25 10:30,25,461.75,464.5,461.5,463.75,2195
20100701|2010-05-25 11:00,25,463.5,464.75,463,463,1299
20100701|2010-05-25 11:30,25,463.25,464.25,462.25,463.25,1222
20100701|2010-05-25 12:00,25,463.25,463.5,461.5,463.25,1368
20100701|2010-05-25 12:30,25,463.5,465,462.75,463.75,1559
20100701|2010-05-25 13:00,25,463.5,465.75,458,458.5,4794
20100701|2010-05-25 18:00,26,462.75,463.75,462.25,462.75,350
20100701|2010-05-25 18:30,26,462.75,462.75,462.25,462.75,56
20100701|2010-05-25 19:00,26,462.5,462.5,462,462.25,68
20100701|2010-05-25 19:30,26,462,462.5,461.5,462.5,63
20100701|2010-05-25 20:00,26,462.25,462.5,461.75,461.75,19
20100701|2010-05-25 20:30,26,462,462.25,461.75,462,7
20100701|2010-05-25 21:00,26,461.75,461.75,461.25,461.5,16
20100701|2010-05-25 21:30,26,461.25,461.5,461,461,18
20100701|2010-05-25 22:00,26,461.5,461.5,460.75,461.25,28
20100701|2010-05-25 22:30,26,461.75,462.75,461.75,462.5,118
20100701|2010-05-25 23:00,26,462.5,462.5,462.25,462.5,22
20100701|2010-05-25 23:30,26,462.25,462.25,461.5,461.5,40
20100701|2010-05-26 00:00,26,461.25,461.5,461.25,461.5,3
20100701|2010-05-26 00:30,26,461,461.75,460.75,461.75,12
20100701|2010-05-26 01:00,26,461.75,463,461.75,463,49
20100701|2010-05-26 01:30,26,463,463.5,462.5,462.75,201
20100701|2010-05-26 02:00,26,462.75,462.75,462,462.5,48
20100701|2010-05-26 02:30,26,462.5,463.5,462.5,463.25,74
20100701|2010-05-26 03:00,26,463.25,464.5,462.5,464.25,242
20100701|2010-05-26 03:30,26,464,464.75,464,464,113
20100701|2010-05-26 04:00,26,464,465,464,464.5,94
20100701|2010-05-26 04:30,26,464.5,464.75,464,464.5,80
20100701|2010-05-26 05:00,26,464.5,464.75,464.5,464.75,61
20100701|2010-05-26 05:30,26,464.75,465,464,465,105
20100701|2010-05-26 06:00,26,464.5,465,464.5,464.75,48
20100701|2010-05-26 06:30,26,464.75,467.75,464.5,465.75,390
20100701|2010-05-26 07:00,26,465.75,467,465.5,466.75,211
20100701|2010-05-26 09:30,26,465.5,472,465.5,467,8772
20100701|2010-05-26 10:00,26,467,467,459,459.5,7077
20100701|2010-05-26 10:30,26,459.75,462.5,459,461,2959
20100701|2010-05-26 11:00,26,460.75,462,460,461.25,1814
20100701|2010-05-26 11:30,26,461.5,462.5,460,460.25,1169
20100701|2010-05-26 12:00,26,460.5,461.75,460,461.25,1073
20100701|2010-05-26 12:30,26,461,462.75,460,462.25,1816
20100701|2010-05-26 13:00,26,462.75,463.25,459.5,461.25,3931
20100701|2010-05-26 18:00,27,460.5,460.75,458,459.5,169
20100701|2010-05-26 18:30,27,459.75,462,459.75,461.75,125
20100701|2010-05-26 19:00,27,461.5,462.5,461.5,461.75,117
20100701|2010-05-26 19:30,27,462,462,461.75,462,40
20100701|2010-05-26 20:00,27,462.25,462.25,461.75,462,28
20100701|2010-05-26 20:30,27,461.75,461.75,461.75,461.75,6
20100701|2010-05-26 21:00,27,461.75,462,461.75,461.75,51
20100701|2010-05-26 21:30,27,461.75,462,461.75,461.75,3
20100701|2010-05-26 22:00,27,462,462.5,462,462,21
20100701|2010-05-26 22:30,27,462,462.25,462,462.25,7
20100701|2010-05-26 23:00,27,462.25,462.25,462.25,462.25,5
20100701|2010-05-26 23:30,27,462.5,463.5,462.5,463.5,74
20100701|2010-05-27 00:00,27,463.25,463.75,463,463.75,20
20100701|2010-05-27 00:30,27,463.25,463.25,463,463.25,17
20100701|2010-05-27 01:00,27,463.5,465.5,463.5,465,281
20100701|2010-05-27 01:30,27,464.75,465,464.25,465,48
20100701|2010-05-27 02:00,27,465,465.75,465,465,86
20100701|2010-05-27 02:30,27,465.25,465.25,464.75,464.75,41
20100701|2010-05-27 03:00,27,464.75,466,464.75,465.5,125
20100701|2010-05-27 03:30,27,465.5,467,465.25,466.75,276
20100701|2010-05-27 04:00,27,466.5,467,465.75,466.75,235
20100701|2010-05-27 04:30,27,466.75,466.75,465.75,466,62
20100701|2010-05-27 05:00,27,466,467.25,466,466.25,135
20100701|2010-05-27 05:30,27,466,466.75,465.5,466.75,54
20100701|2010-05-27 06:00,27,466.75,467,466.25,466.5,61
20100701|2010-05-27 06:30,27,466.75,468,466,466.5,141
20100701|2010-05-27 07:00,27,466.25,467.25,466.25,466.5,98
20100701|2010-05-27 09:30,27,467.5,470.75,465,468.25,6806
20100701|2010-05-27 10:00,27,468.25,473.5,467.75,469.5,5128
20100701|2010-05-27 10:30,27,469.75,470.25,468.25,469.25,1383
20100701|2010-05-27 11:00,27,469.25,470.5,469,470.5,1341
20100701|2010-05-27 11:30,27,470.5,470.5,468.5,468.5,839
20100701|2010-05-27 12:00,27,468.5,470,468,469,973
20100701|2010-05-27 12:30,27,469.25,470.75,469.25,470.5,1424
20100701|2010-05-27 13:00,27,470.5,471,465.75,470.25,3159
20100701|2010-05-27 18:00,28,468.5,469.5,467.25,467.75,166
20100701|2010-05-27 18:30,28,468.5,470.25,467.5,470,127
20100701|2010-05-27 19:00,28,469.75,471.75,469,471.75,201
20100701|2010-05-27 19:30,28,471,472,470.75,470.75,83
20100701|2010-05-27 20:00,28,470.75,471,469.5,470.25,60
20100701|2010-05-27 20:30,28,470,470.25,469,469,28
20100701|2010-05-27 21:00,28,469,469.5,469,469.5,29
20100701|2010-05-27 21:30,28,469.75,469.75,468.25,468.25,35
20100701|2010-05-27 22:00,28,468.75,469,468.5,468.5,19
20100701|2010-05-27 22:30,28,468.5,469,468.25,468.25,25
20100701|2010-05-27 23:00,28,468,468.25,468,468,9
20100701|2010-05-27 23:30,28,468.75,469,468.75,468.75,9
20100701|2010-05-28 00:00,28,468,468.25,468,468.25,4
20100701|2010-05-28 00:30,28,468.25,468.25,468,468.25,6
20100701|2010-05-28 01:00,28,468,468.25,466.5,466.75,75
20100701|2010-05-28 01:30,28,466.75,467.5,466.75,467.5,51
20100701|2010-05-28 02:00,28,468,468.5,467.75,468.5,39
20100701|2010-05-28 02:30,28,468.5,469,467.75,467.75,46
20100701|2010-05-28 03:00,28,468,468.25,467.75,468.25,80
20100701|2010-05-28 03:30,28,468.25,469.5,468.25,469,141
20100701|2010-05-28 04:00,28,469,469.5,468.75,468.75,58
20100701|2010-05-28 04:30,28,469,469,469,469,1
20100701|2010-05-28 05:00,28,469,469.25,469,469.25,30
20100701|2010-05-28 05:30,28,469.5,469.75,469.25,469.75,39
20100701|2010-05-28 06:00,28,469.75,470,469.25,469.25,60
20100701|2010-05-28 06:30,28,469.25,469.5,468.5,469,92
20100701|2010-05-28 07:00,28,469,469.25,469,469.25,28
20100701|2010-05-28 09:30,28,467.5,469.5,462.75,469.5,5508
20100701|2010-05-28 10:00,28,469.5,472.75,469.25,472.5,3885
20100701|2010-05-28 10:30,28,472.25,473.5,470.5,470.75,3112
20100701|2010-05-28 11:00,28,471,471.25,459.5,460.75,6262
20100701|2010-05-28 11:30,28,460.75,461.75,458.75,459.5,3719
20100701|2010-05-28 12:00,28,459.25,463.5,459,463,1349
20100701|2010-05-28 12:30,28,462.75,463.75,460.75,460.75,1683
20100701|2010-05-28 13:00,28,461,461,456.5,458,8934
20100701|2010-05-31 18:00,1,457.75,459.5,457,458.75,481
20100701|2010-05-31 18:30,1,458.75,458.75,458,458.5,32
20100701|2010-05-31 19:00,1,458.5,458.5,458,458,13
20100701|2010-05-31 19:30,1,458,458,457.25,457.75,88
20100701|2010-05-31 20:00,1,458,458.25,457.25,457.25,58
20100701|2010-05-31 20:30,1,457.75,458,457.25,457.25,38
20100701|2010-05-31 21:00,1,457.25,458,457.25,458,76
20100701|2010-05-31 21:30,1,457.75,457.75,457.5,457.5,31
20100701|2010-05-31 22:00,1,457.5,457.75,457.25,457.25,45
20100701|2010-05-31 22:30,1,457.25,457.75,457.25,457.75,70
20100701|2010-05-31 23:00,1,457.75,457.75,457,457.5,69
20100701|2010-05-31 23:30,1,457.75,457.75,457.75,457.75,1
20100701|2010-06-01 00:00,1,457.75,457.75,457.5,457.75,5
20100701|2010-06-01 00:30,1,458,458.25,457.75,458,50
20100701|2010-06-01 01:00,1,458.25,458.75,458,458.5,60
20100701|2010-06-01 01:30,1,458.75,458.75,457.5,457.75,47
20100701|2010-06-01 02:00,1,457.5,457.75,456.5,456.75,162
20100701|2010-06-01 02:30,1,456.75,457.5,456.25,457.5,139
20100701|2010-06-01 03:00,1,457.5,457.5,451.75,454.25,523
20100701|2010-06-01 03:30,1,454,454,448.75,450.75,660
20100701|2010-06-01 04:00,1,451,451.75,449.25,449.75,334
20100701|2010-06-01 04:30,1,449.5,450.75,449.25,450,254
20100701|2010-06-01 05:00,1,450,452.5,449.5,452.5,182
20100701|2010-06-01 05:30,1,452.5,452.75,451,451.25,66
20100701|2010-06-01 06:00,1,452,452.25,450.5,450.75,149
20100701|2010-06-01 06:30,1,451,451.75,451,451.5,125
20100701|2010-06-01 07:00,1,451.5,452,450.5,451.25,113
20100701|2010-06-01 09:30,1,456.25,457,451,452.75,9067
20100701|2010-06-01 10:00,1,453,456.75,452.75,454.25,3019
20100701|2010-06-01 10:30,1,454.25,454.5,452.5,453,2308
20100701|2010-06-01 11:00,1,452.75,455.5,451.75,455,1706
20100701|2010-06-01 11:30,1,455,456,453.5,455.5,972
20100701|2010-06-01 12:00,1,455.75,460.75,455,460.25,3515
20100701|2010-06-01 12:30,1,460.25,461.25,456.75,457.75,2798
20100701|2010-06-01 13:00,1,458,458.25,450,450.25,4701
20100701|2010-06-01 18:00,2,450,451,449.75,451,576
20100701|2010-06-01 18:30,2,451,451.5,450.5,451.5,50
20100701|2010-06-01 19:00,2,451.25,451.5,451.25,451.5,34
20100701|2010-06-01 19:30,2,451.5,451.75,451.5,451.75,16
20100701|2010-06-01 20:00,2,451.75,452.5,451.75,452,69
20100701|2010-06-01 20:30,2,451.75,453.75,451.75,453.25,183
20100701|2010-06-01 21:00,2,453.25,453.25,452,452.25,21
20100701|2010-06-01 21:30,2,452,452.75,451.5,452.75,20
20100701|2010-06-01 22:00,2,452.25,452.25,451.75,452,12
20100701|2010-06-01 22:30,2,452,452.75,451.75,451.75,52
20100701|2010-06-01 23:00,2,451.75,451.75,451.5,451.5,23
20100701|2010-06-01 23:30,2,451.5,451.75,451.5,451.75,12
20100701|2010-06-02 00:00,2,452,453,452,453,33
20100701|2010-06-02 00:30,2,453.25,453.25,451.5,451.5,35
20100701|2010-06-02 01:00,2,452,452,451.25,451.75,35
20100701|2010-06-02 01:30,2,451.5,452.5,451.5,452.5,21
20100701|2010-06-02 02:00,2,452.5,452.75,452,452.25,55
20100701|2010-06-02 02:30,2,451.75,452.5,449.75,452.5,181
20100701|2010-06-02 03:00,2,452,452,451.25,451.25,23
20100701|2010-06-02 03:30,2,451.5,451.5,450.5,451,189
20100701|2010-06-02 04:00,2,450.75,451,450.25,450.75,41
20100701|2010-06-02 04:30,2,450.75,450.75,450.25,450.5,123
20100701|2010-06-02 05:00,2,450.25,451.25,450.25,451,84
20100701|2010-06-02 05:30,2,451.25,452.5,450.5,452.25,79
20100701|2010-06-02 06:00,2,452,452.5,451.5,451.5,109
20100701|2010-06-02 06:30,2,451.25,451.5,450.5,450.75,145
20100701|2010-06-02 07:00,2,450.75,451.75,450.75,451.25,122
20100701|2010-06-02 09:30,2,449.5,454.5,449.25,454,7721
20100701|2010-06-02 10:00,2,454.25,454.5,451.25,451.5,1914
20100701|2010-06-02 10:30,2,451.75,451.75,448,449.75,3196
20100701|2010-06-02 11:00,2,449.75,449.75,448.75,449.25,1409
20100701|2010-06-02 11:30,2,449.25,449.75,448.25,448.75,1009
20100701|2010-06-02 12:00,2,448.5,449,446.5,447,2702
20100701|2010-06-02 12:30,2,447,447.5,444.75,445.75,4429
20100701|2010-06-02 13:00,2,445.75,446,442,442.5,6603
20100701|2010-06-02 18:00,3,443.5,444.75,443.5,444.5,342
20100701|2010-06-02 18:30,3,444.75,444.75,444.25,444.25,69
20100701|2010-06-02 19:00,3,444.25,444.25,443.75,443.75,80
20100701|2010-06-02 19:30,3,444,444.25,443.75,444.25,37
20100701|2010-06-02 20:00,3,444.25,444.75,444,444.25,74
20100701|2010-06-02 20:30,3,444.25,444.75,444.25,444.5,19
20100701|2010-06-02 21:00,3,444.5,444.75,444.5,444.75,10
20100701|2010-06-02 21:30,3,444.75,444.75,444.5,444.75,13
20100701|2010-06-02 22:00,3,444.75,444.75,444.25,444.5,32
20100701|2010-06-02 22:30,3,444.5,444.5,444.25,444.25,2
20100701|2010-06-02 23:00,3,444.25,444.75,444.25,444.25,22
20100701|2010-06-02 23:30,3,444.25,445,444.25,445,53
20100701|2010-06-03 00:00,3,444.75,444.75,444.5,444.5,18
20100701|2010-06-03 00:30,3,444.5,445.5,444.5,445.5,197
20100701|2010-06-03 01:00,3,445,446.25,445,445.75,102
20100701|2010-06-03 01:30,3,446.25,446.75,445,445,82
20100701|2010-06-03 02:00,3,445.25,447.5,445.25,447.25,165
20100701|2010-06-03 02:30,3,447.5,448,446.5,446.5,109
20100701|2010-06-03 03:00,3,446.75,446.75,446.25,446.25,52
20100701|2010-06-03 03:30,3,446.5,446.5,445.25,446.25,100
20100701|2010-06-03 04:00,3,446,447,445.25,446,293
20100701|2010-06-03 04:30,3,445.75,446.25,445.25,445.25,128
20100701|2010-06-03 05:00,3,445.5,445.75,445.25,445.5,76
20100701|2010-06-03 05:30,3,445.5,445.75,445.25,445.25,37
20100701|2010-06-03 06:00,3,445.5,445.5,444.75,445,180
20100701|2010-06-03 06:30,3,444.75,445,444.25,445,179
20100701|2010-06-03 07:00,3,445.25,445.5,444.5,445,117
20100701|2010-06-03 09:30,3,443,445,440.5,441,6860
20100701|2010-06-03 10:00,3,441,443.25,440.75,443,3516
20100701|2010-06-03 10:30,3,442.75,444,442,443.5,2122
20100701|2010-06-03 11:00,3,443.5,444.25,440.5,442.75,2077
20100701|2010-06-03 11:30,3,442.75,445,441.75,444.25,1723
20100701|2010-06-03 12:00,3,444,445.75,443.5,445.5,1475
20100701|2010-06-03 12:30,3,445.5,447,444.5,445.75,2568
20100701|2010-06-03 13:00,3,445.75,446.25,440.5,441.25,6478
20100701|2010-06-03 18:00,4,442.5,443.75,442.25,443.75,390
20100701|2010-06-03 18:30,4,443.5,444.25,443.25,444.25,136
20100701|2010-06-03 19:00,4,443.75,444.25,443,443,55
20100701|2010-06-03 19:30,4,443.25,443.75,443,443.25,13
20100701|2010-06-03 20:00,4,443,443,442,443,87
20100701|2010-06-03 20:30,4,442.75,442.75,442,442.75,52
20100701|2010-06-03 21:00,4,442.5,442.75,442.25,442.25,25
20100701|2010-06-03 21:30,4,442.25,442.25,442,442.25,13
20100701|2010-06-03 22:00,4,442.25,443,442,443,51
20100701|2010-06-03 22:30,4,442.75,442.75,442.75,442.75,4
20100701|2010-06-03 23:00,4,442.5,442.75,442.5,442.75,26
20100701|2010-06-03 23:30,4,442.75,443,441,442,92
20100701|2010-06-04 00:00,4,442,443,441.75,443,10
20100701|2010-06-04 00:30,4,442.25,442.25,441.75,441.75,38
20100701|2010-06-04 01:00,4,441.75,442.25,441.5,442.25,11
20100701|2010-06-04 01:30,4,442.25,443.25,442.25,442.75,23
20100701|2010-06-04 02:00,4,443.25,443.5,442.75,443.25,41
20100701|2010-06-04 02:30,4,443.25,443.25,442.25,442.5,64
20100701|2010-06-04 03:00,4,442.5,443.25,442.25,442.5,81
20100701|2010-06-04 03:30,4,442.75,443.25,442.75,443,89
20100701|2010-06-04 04:00,4,443,443.25,442.75,442.75,57
20100701|2010-06-04 04:30,4,443,443.5,442.75,443,30
20100701|2010-06-04 05:00,4,443.25,443.5,443,443.25,33
20100701|2010-06-04 05:30,4,443.25,443.5,442.25,442.5,80
20100701|2010-06-04 06:00,4,442.5,442.5,440.75,441.5,183
20100701|2010-06-04 06:30,4,441,441.5,439.5,439.5,242
20100701|2010-06-04 07:00,4,440,440.5,439.5,440,112
20100701|2010-06-04 09:30,4,440.25,442,438.75,440.5,6188
20100701|2010-06-04 10:00,4,440.5,440.75,438,439.25,2796
20100701|2010-06-04 10:30,4,439.25,441.25,439,440.25,1767
20100701|2010-06-04 11:00,4,440.5,440.5,438.25,439,1498
20100701|2010-06-04 11:30,4,438.75,441,438,441,1046
20100701|2010-06-04 12:00,4,440.75,441.25,438.25,439,883
20100701|2010-06-04 12:30,4,438.75,440.25,437.5,438.5,2697
20100701|2010-06-04 13:00,4,438.25,438.75,435.25,435.25,7137
20100701|2010-06-06 18:00,7,435.25,436.25,434.75,435.75,489
20100701|2010-06-06 18:30,7,435.75,436.5,435.5,435.5,107
20100701|2010-06-06 19:00,7,435.5,435.75,435.25,435.75,43
20100701|2010-06-06 19:30,7,435.75,435.75,434.25,434.25,100
20100701|2010-06-06 20:00,7,434.25,434.25,433.5,433.75,150
20100701|2010-06-06 20:30,7,433.5,434.5,433.25,434.5,77
20100701|2010-06-06 21:00,7,434.25,436.5,434.25,436,235
20100701|2010-06-06 21:30,7,436.25,438,435.75,437.5,205
20100701|2010-06-06 22:00,7,437.75,438.5,437,437.5,77
20100701|2010-06-06 22:30,7,437,437,436,436,32
20100701|2010-06-06 23:00,7,435.75,436,435.75,436,46
20100701|2010-06-06 23:30,7,436,436,435.75,436,23
20100701|2010-06-07 00:00,7,436,436.5,436,436.5,13
20100701|2010-06-07 00:30,7,436.25,436.25,436,436,8
20100701|2010-06-07 01:00,7,436.25,436.25,435.5,435.5,42
20100701|2010-06-07 01:30,7,435.25,435.5,434.75,435.25,100
20100701|2010-06-07 02:00,7,435.25,435.5,435,435,64
20100701|2010-06-07 02:30,7,435.5,435.5,434.5,434.5,49
20100701|2010-06-07 03:00,7,434.5,435.75,434.25,435.75,297
20100701|2010-06-07 03:30,7,435.5,436,435.5,435.5,137
20100701|2010-06-07 04:00,7,435.5,435.75,435.5,435.75,76
20100701|2010-06-07 04:30,7,435.75,436,435.5,436,43
20100701|2010-06-07 05:00,7,436,436.25,435.5,435.75,61
20100701|2010-06-07 05:30,7,436,436,435.75,435.75,51
20100701|2010-06-07 06:00,7,435.75,435.75,435.5,435.75,34
20100701|2010-06-07 06:30,7,436,436,435.5,435.5,105
20100701|2010-06-07 07:00,7,435.5,435.75,435.5,435.75,47
20100701|2010-06-07 09:30,7,435.5,436.75,434.25,434.75,3948
20100701|2010-06-07 10:00,7,434.75,435.25,433.75,434,1235
20100701|2010-06-07 10:30,7,434.25,435.75,434.25,434.5,984
20100701|2010-06-07 11:00,7,435,436,434.25,434.25,698
20100701|2010-06-07 11:30,7,434.25,434.75,434,434.25,461
20100701|2010-06-07 12:00,7,434.5,435.5,434,435.25,504
20100701|2010-06-07 12:30,7,435.5,435.75,434,434.25,1026
20100701|2010-06-07 13:00,7,434.5,434.5,431.25,431.5,5039
20100701|2010-06-07 18:00,8,432.25,432.75,431.75,432.75,98
20100701|2010-06-07 18:30,8,433,433.25,432.5,433,72
20100701|2010-06-07 19:00,8,433,434,432.5,433,114
20100701|2010-06-07 19:30,8,433,433.5,433,433.25,11
20100701|2010-06-07 20:00,8,433.5,434,433.5,434,62
20100701|2010-06-07 20:30,8,433.75,434,433.5,433.75,15
20100701|2010-06-07 21:00,8,433.5,434.5,433.5,434.5,22
20100701|2010-06-07 21:30,8,434.5,434.5,434,434.25,18
20100701|2010-06-07 22:00,8,434,434.5,434,434.5,10
20100701|2010-06-07 22:30,8,434.25,434.75,434,434,16
20100701|2010-06-07 23:00,8,434,434,434,434,5
20100701|2010-06-07 23:30,8,434.25,434.25,433.75,433.75,3
20100701|2010-06-08 00:00,8,434,434.25,434,434,4
20100701|2010-06-08 00:30,8,434.25,434.25,434.25,434.25,2
20100701|2010-06-08 01:00,8,434.25,435,434.25,434.75,46
20100701|2010-06-08 01:30,8,434.5,436.25,434.5,435.5,133
20100701|2010-06-08 02:00,8,436,436,434,434,96
20100701|2010-06-08 02:30,8,434,435.5,433.5,434.5,149
20100701|2010-06-08 03:00,8,434.5,435.25,434.25,434.75,65
20100701|2010-06-08 03:30,8,434.5,434.75,434.25,434.5,9
20100701|2010-06-08 04:00,8,435,435.25,433,433,162
20100701|2010-06-08 04:30,8,433.25,433.5,433,433,82
20100701|2010-06-08 05:00,8,433,433.5,433,433.5,42
20100701|2010-06-08 05:30,8,433.5,433.5,433,433,29
20100701|2010-06-08 06:00,8,433,433.25,432.5,433.25,91
20100701|2010-06-08 06:30,8,433,433.25,433,433.25,81
20100701|2010-06-08 07:00,8,433.25,434,432.5,433.75,117
20100701|2010-06-08 08:00,8,433.75,434,432.75,433.25,13
20100701|2010-06-08 09:30,8,433,436,432.5,434.75,4362
20100701|2010-06-08 10:00,8,434.5,435.25,434,434.75,1045
20100701|2010-06-08 10:30,8,434.5,436.5,434.5,435.75,1184
20100701|2010-06-08 11:00,8,436,436.5,434.25,435,1122
20100701|2010-06-08 11:30,8,435,435.75,434.5,434.75,690
20100701|2010-06-08 12:00,8,434.5,436.5,434,435.75,1374
20100701|2010-06-08 12:30,8,435.5,435.75,434,435.25,1020
20100701|2010-06-08 13:00,8,435,435.75,431.25,432.25,5883
20100701|2010-06-08 18:00,9,432.75,433.75,432,432.5,530
20100701|2010-06-08 18:30,9,432.5,432.5,431.75,432,96
20100701|2010-06-08 19:00,9,432,434,432,432.5,158
20100701|2010-06-08 19:30,9,432.5,432.75,432.25,432.25,67
20100701|2010-06-08 20:00,9,432.25,432.75,432.25,432.75,9
20100701|2010-06-08 20:30,9,432.25,432.75,432.25,432.75,3
20100701|2010-06-08 21:00,9,433,433,433,433,1
20100701|2010-06-08 21:30,9,433,433.25,433,433,30
20100701|2010-06-08 22:00,9,432.75,432.75,432.75,432.75,1
20100701|2010-06-08 22:30,9,433,433,433,433,10
20100701|2010-06-08 23:00,9,433,433,433,433,4
20100701|2010-06-08 23:30,9,433,433,433,433,2
20100701|2010-06-09 00:00,9,432.75,433,432.75,433,5
20100701|2010-06-09 00:30,9,433,433.75,433,433.5,46
20100701|2010-06-09 01:00,9,433.5,433.75,433.5,433.75,28
20100701|2010-06-09 01:30,9,433.75,434.25,433.5,433.75,96
20100701|2010-06-09 02:00,9,433.75,433.75,433.75,433.75,93
20100701|2010-06-09 02:30,9,433.5,434.5,433.5,434.25,108
20100701|2010-06-09 03:00,9,434,434.25,433.5,434.25,22
20100701|2010-06-09 03:30,9,433.75,434,433.75,433.75,13
20100701|2010-06-09 04:00,9,433.75,434,433.5,433.5,49
20100701|2010-06-09 04:30,9,434,434,433.75,433.75,32
20100701|2010-06-09 05:00,9,434,434,433.75,433.75,58
20100701|2010-06-09 05:30,9,433.75,434,433.5,433.5,97
20100701|2010-06-09 06:00,9,434,434,433.5,433.75,51
20100701|2010-06-09 06:30,9,433.75,434,433.5,434,75
20100701|2010-06-09 07:00,9,433.75,434.5,433.75,434,65
20100701|2010-06-09 09:30,9,433.5,436,433.5,434.5,7040
20100701|2010-06-09 10:00,9,434.75,435,433,434,3004
20100701|2010-06-09 10:30,9,434,434.25,433.5,433.5,1292
20100701|2010-06-09 11:00,9,433.75,433.75,429.75,432,4100
20100701|2010-06-09 11:30,9,432.25,432.25,428.5,428.75,3563
20100701|2010-06-09 12:00,9,428.75,429.5,426.25,427.5,4535
20100701|2010-06-09 12:30,9,427.5,428.5,426.5,426.75,1620
20100701|2010-06-09 13:00,9,427,429,425.5,428.75,4702
20100701|2010-06-09 18:00,10,428,428.5,427.75,427.75,118
20100701|2010-06-09 18:30,10,427.5,427.75,426.75,427.25,101
20100701|2010-06-09 19:00,10,427,427.75,427,427.75,16
20100701|2010-06-09 19:30,10,427.5,429.25,427.25,428.25,69
20100701|2010-06-09 20:00,10,428.5,429,428,428,14
20100701|2010-06-09 20:30,10,428.75,428.75,428,428.25,11
20100701|2010-06-09 21:00,10,428.5,428.75,428.25,428.25,41
20100701|2010-06-09 21:30,10,428.25,428.5,428,428,14
20100701|2010-06-09 22:00,10,428.5,429.25,428.5,428.75,65
20100701|2010-06-09 22:30,10,429,429.25,428,429,34
20100701|2010-06-09 23:00,10,429,429,428.75,429,8
20100701|2010-06-09 23:30,10,429.25,429.25,429,429,4
20100701|2010-06-10 00:00,10,429,429,429,429,2
20100701|2010-06-10 00:30,10,429.25,429.75,429.25,429.75,34
20100701|2010-06-10 01:00,10,429.5,429.75,429.5,429.75,9
20100701|2010-06-10 01:30,10,429.5,429.5,429,429,35
20100701|2010-06-10 02:00,10,429,429.5,429,429,24
20100701|2010-06-10 02:30,10,428.75,429.75,428.75,429.5,65
20100701|2010-06-10 03:00,10,429.5,429.75,429,429.75,173
20100701|2010-06-10 03:30,10,429.5,429.75,429.25,429.25,100
20100701|2010-06-10 04:00,10,429.5,429.75,429,429.25,50
20100701|2010-06-10 04:30,10,429,429.75,429,429.25,152
20100701|2010-06-10 05:00,10,429.5,429.75,429.25,429.5,48
20100701|2010-06-10 05:30,10,429.75,429.75,428.75,429,79
20100701|2010-06-10 06:00,10,428.75,429,428.75,428.75,32
20100701|2010-06-10 06:30,10,428.5,429.75,428.5,429.75,215
20100701|2010-06-10 07:00,10,429.5,429.75,429,429.25,89
20100701|2010-06-10 09:30,10,433,437,431.75,434,12123
20100701|2010-06-10 10:00,10,434,436,431.75,432.75,2274
20100701|2010-06-10 10:30,10,432.75,433.25,430.5,431.75,1420
20100701|2010-06-10 11:00,10,431.5,433.75,431.25,433.75,1307
20100701|2010-06-10 11:30,10,433.75,434.25,432.75,434,720
20100701|2010-06-10 12:00,10,434,436,433.25,435.75,1169
20100701|2010-06-10 12:30,10,436,437.5,435,436.75,2444
20100701|2010-06-10 13:00,10,436.5,436.75,432.25,432.5,2836
20100701|2010-06-10 18:00,11,433,434,433,433.25,141
20100701|2010-06-10 18:30,11,433.5,433.75,433.25,433.75,37
20100701|2010-06-10 19:00,11,433.75,433.75,433.75,433.75,25
20100701|2010-06-10 19:30,11,433.75,434.25,433.75,434,61
20100701|2010-06-10 20:00,11,434,434.25,434,434.25,13
20100701|2010-06-10 20:30,11,434.5,434.5,433.75,433.75,62
20100701|2010-06-10 21:00,11,433.75,434,433.75,433.75,18
20100701|2010-06-10 21:30,11,433.75,434.25,433.5,434.25,54
20100701|2010-06-10 22:00,11,434.25,434.25,434,434,13
20100701|2010-06-10 22:30,11,434.25,434.25,434,434,2
20100701|2010-06-10 23:00,11,434,434.25,433.5,434.25,24
20100701|2010-06-10 23:30,11,434.25,434.5,434.25,434.5,7
20100701|2010-06-11 00:00,11,433.75,434,433.75,434,22
20100701|2010-06-11 00:30,11,433.75,434,433.75,434,4
20100701|2010-06-11 01:00,11,434.25,434.25,434.25,434.25,3
20100701|2010-06-11 01:30,11,434,434,433,433,55
20100701|2010-06-11 02:00,11,433,434.75,433,434.25,191
20100701|2010-06-11 02:30,11,434,434.5,432.75,433.25,118
20100701|2010-06-11 03:00,11,433.5,434,433,433.75,183
20100701|2010-06-11 03:30,11,434,434.25,434,434.25,60
20100701|2010-06-11 04:00,11,434.5,434.5,433.75,434.25,83
20100701|2010-06-11 04:30,11,434.25,434.25,433.25,434,37
20100701|2010-06-11 05:00,11,434,434,433.5,433.75,45
20100701|2010-06-11 05:30,11,433.75,434.25,433.5,434,29
20100701|2010-06-11 06:00,11,434.25,434.5,434.25,434.25,30
20100701|2010-06-11 06:30,11,434.25,434.5,432.75,433.25,202
20100701|2010-06-11 07:00,11,433,434,433,434,26
20100701|2010-06-11 09:30,11,433,435,429,429.75,7002
20100701|2010-06-11 10:00,11,429.5,431,428,428.25,3208
20100701|2010-06-11 10:30,11,428.25,430.5,427.5,430,1843
20100701|2010-06-11 11:00,11,430,436.25,429.25,434.5,5346
20100701|2010-06-11 11:30,11,434.5,437.75,434,437.5,2590
20100701|2010-06-11 12:00,11,437.5,449,436.25,445.25,11232
20100701|2010-06-11 12:30,11,445.25,447,442,443,5072
20100701|2010-06-11 13:00,11,443.25,443.25,439.5,440.25,5012
20100701|2010-06-13 18:00,14,442.75,447.5,441.75,447,1243
20100701|2010-06-13 18:30,14,446.75,447.25,446,447,125
20100701|2010-06-13 19:00,14,447.25,447.25,446.5,446.5,75
20100701|2010-06-13 19:30,14,446.5,447,445,445,214
20100701|2010-06-13 20:00,14,445,446,445,445.5,50
20100701|2010-06-13 20:30,14,445.5,445.75,445.25,445.75,26
20100701|2010-06-13 21:00,14,445.75,446,445.5,445.75,43
20100701|2010-06-13 21:30,14,445.75,445.75,445.25,445.25,47
20100701|2010-06-13 22:00,14,445.5,446,445.25,446,51
20100701|2010-06-13 22:30,14,445.5,445.5,445.25,445.25,7
20100701|2010-06-13 23:00,14,445.75,446.25,445.75,445.75,13
20100701|2010-06-13 23:30,14,446,446,445.75,445.75,3
20100701|2010-06-14 00:00,14,445.5,445.5,445.5,445.5,4
20100701|2010-06-14 00:30,14,445.75,445.75,445.25,445.25,48
20100701|2010-06-14 01:00,14,445.5,446,445.5,445.5,9
20100701|2010-06-14 01:30,14,445.75,447,445.75,447,81
20100701|2010-06-14 02:00,14,447,447.25,446.75,446.75,54
20100701|2010-06-14 02:30,14,446.75,446.75,445,445.25,175
20100701|2010-06-14 03:00,14,445.25,445.25,444,445,111
20100701|2010-06-14 03:30,14,444.25,445.75,443.75,445.25,84
20100701|2010-06-14 04:00,14,445.25,445.25,444.5,445,51
20100701|2010-06-14 04:30,14,444.75,445.75,444.75,445.75,15
20100701|2010-06-14 05:00,14,445.25,445.75,445,445.25,55
20100701|2010-06-14 05:30,14,445.5,446.5,445.25,446,63
20100701|2010-06-14 06:00,14,446.75,447,446,446.5,143
20100701|2010-06-14 06:30,14,446.5,447,446,447,176
20100701|2010-06-14 07:00,14,447,447,446.5,446.75,187
20100701|2010-06-14 09:30,14,447.25,452.25,447.25,452,8319
20100701|2010-06-14 10:00,14,451.75,453.5,450.75,452.5,3427
20100701|2010-06-14 10:30,14,452.25,454.25,451.25,453.75,2345
20100701|2010-06-14 11:00,14,454,454.5,452.75,453.75,1914
20100701|2010-06-14 11:30,14,453.75,454.5,452.25,454,1257
20100701|2010-06-14 12:00,14,454,454.75,450.5,452,2461
20100701|2010-06-14 12:30,14,451.75,454.25,449.5,451,2350
20100701|2010-06-14 13:00,14,450.75,453.5,446.5,451.75,5173
20100701|2010-06-14 18:00,15,451,451.75,450,450.75,279
20100701|2010-06-14 18:30,15,451,451.75,450.5,450.5,27
20100701|2010-06-14 19:00,15,451,451.25,451,451.25,7
20100701|2010-06-14 19:30,15,450.75,450.75,450,450.75,11
20100701|2010-06-14 20:00,15,450.25,451.5,450,451.5,49
20100701|2010-06-14 20:30,15,451,451.5,450,450.25,19
20100701|2010-06-14 21:00,15,450.5,450.5,450,450.25,8
20100701|2010-06-14 21:30,15,450.5,450.5,450.5,450.5,3
20100701|2010-06-14 22:00,15,450.5,450.5,450,450,6
20100701|2010-06-14 22:30,15,450.5,450.5,449.75,450.25,21
20100701|2010-06-14 23:30,15,450.25,450.25,450.25,450.25,3
20100701|2010-06-15 00:00,15,450,450,448.75,449.5,37
20100701|2010-06-15 00:30,15,449.5,449.5,449,449.5,8
20100701|2010-06-15 01:00,15,449.5,449.5,448.25,448.25,21
20100701|2010-06-15 01:30,15,448.25,448.25,446.5,447,89
20100701|2010-06-15 02:00,15,447,447.5,445.25,447.5,110
20100701|2010-06-15 02:30,15,447.5,447.5,447,447.25,15
20100701|2010-06-15 03:00,15,446.75,447.5,446.5,447.25,63
20100701|2010-06-15 03:30,15,447.25,447.5,446.5,447.5,62
20100701|2010-06-15 04:00,15,447.5,450,447.5,449.25,293
20100701|2010-06-15 04:30,15,449.25,449.75,449,449,32
20100701|2010-06-15 05:00,15,449,449.75,448.75,449.5,65
20100701|2010-06-15 05:30,15,449.75,449.75,449.25,449.25,32
20100701|2010-06-15 06:00,15,449.75,449.75,449.25,449.75,19
20100701|2010-06-15 06:30,15,449.25,450.5,449,450.5,57
20100701|2010-06-15 07:00,15,450.25,451,450.25,451,129
20100701|2010-06-15 09:30,15,451.5,455,446.5,449.25,7202
20100701|2010-06-15 10:00,15,449.5,452,448.75,449.5,1352
20100701|2010-06-15 10:30,15,449.5,453.25,449,452.75,1255
20100701|2010-06-15 11:00,15,452.75,455,452.5,454.5,2218
20100701|2010-06-15 11:30,15,454.25,455,452.25,454,1308
20100701|2010-06-15 12:00,15,454.25,456,453.75,455.5,1792
20100701|2010-06-15 12:30,15,455.5,456.25,453,453.5,1512
20100701|2010-06-15 13:00,15,453.25,454,450.5,452.25,2632
20100701|2010-06-15 18:00,16,451.5,452.25,451,451.75,76
20100701|2010-06-15 18:30,16,451.5,452.25,451.5,451.5,132
20100701|2010-06-15 19:00,16,451.75,452.25,451.5,452,17
20100701|2010-06-15 19:30,16,452,452.25,451.75,452,38
20100701|2010-06-15 20:00,16,452,452.25,451.75,452.25,4
20100701|2010-06-15 20:30,16,452.25,452.25,452,452,5
20100701|2010-06-15 21:00,16,452,452,452,452,18
20100701|2010-06-15 21:30,16,452,452.25,452,452.25,6
20100701|2010-06-15 22:00,16,452.25,452.5,452.25,452.5,12
20100701|2010-06-15 22:30,16,452.5,453,452.5,452.75,28
20100701|2010-06-15 23:00,16,452.5,453,452.5,453,5
20100701|2010-06-15 23:30,16,453,454.75,453,454.25,102
20100701|2010-06-16 00:00,16,454.75,455,454,454.5,22
20100701|2010-06-16 00:30,16,454,454,454,454,23
20100701|2010-06-16 01:00,16,454.5,454.5,454,454,30
20100701|2010-06-16 01:30,16,453.75,454.5,452.75,454.5,17
20100701|2010-06-16 02:00,16,453.5,453.75,453.5,453.75,6
20100701|2010-06-16 02:30,16,453.75,454,453.5,454,9
20100701|2010-06-16 03:00,16,454,454,453.5,453.75,15
20100701|2010-06-16 03:30,16,454,454.5,454,454.5,24
20100701|2010-06-16 04:00,16,454.5,455,453.75,454.75,41
20100701|2010-06-16 04:30,16,454.5,454.75,454.25,454.75,7
20100701|2010-06-16 05:00,16,454.5,454.75,454.25,454.75,14
20100701|2010-06-16 05:30,16,454.5,455,454.5,454.5,15
20100701|2010-06-16 06:00,16,454.75,454.75,454.25,454.75,124
20100701|2010-06-16 06:30,16,454.75,456,454.75,455.25,115
20100701|2010-06-16 07:00,16,455,455.5,454.5,454.5,47
20100701|2010-06-16 09:30,16,454.75,462,453.75,461.5,9767
20100701|2010-06-16 10:00,16,461.5,464.75,461.25,464,5401
20100701|2010-06-16 10:30,16,464.25,464.75,462.25,462.75,3332
20100701|2010-06-16 11:00,16,463,468,462.25,467.75,5166
20100701|2010-06-16 11:30,16,467.75,468,464,464.5,3356
20100701|2010-06-16 12:00,16,464.75,465.5,463,465,1336
20100701|2010-06-16 12:30,16,465,465.75,462.75,463.25,1664
20100701|2010-06-16 13:00,16,463.25,464.25,459.5,462,3219
20100701|2010-06-16 18:00,17,461,461.25,460.5,461.25,97
20100701|2010-06-16 18:30,17,461,461,460.5,460.75,12
20100701|2010-06-16 19:00,17,460.5,461.25,460.5,460.5,37
20100701|2010-06-16 19:30,17,460.5,460.5,460,460,13
20100701|2010-06-16 20:00,17,460,460,459.5,459.5,16
20100701|2010-06-16 20:30,17,459.25,459.75,459,459,82
20100701|2010-06-16 21:00,17,459,459,458.75,458.75,51
20100701|2010-06-16 21:30,17,458.75,459,458.75,459,99
20100701|2010-06-16 22:00,17,459,459,458.75,459,59
20100701|2010-06-16 22:30,17,459,459.25,458.75,458.75,75
20100701|2010-06-16 23:00,17,458.5,458.5,458.5,458.5,17
20100701|2010-06-16 23:30,17,458.75,458.75,458.75,458.75,6
20100701|2010-06-17 00:00,17,458.75,459,458.75,459,19
20100701|2010-06-17 00:30,17,459,459.25,459,459.25,14
20100701|2010-06-17 01:00,17,459.25,459.25,459,459,9
20100701|2010-06-17 01:30,17,459.25,459.25,458.75,458.75,8
20100701|2010-06-17 02:00,17,458.75,459,458.5,458.5,58
20100701|2010-06-17 02:30,17,458.25,460.25,458.25,459,135
20100701|2010-06-17 03:00,17,458.5,460.5,458.25,460.5,114
20100701|2010-06-17 03:30,17,460.5,461.5,460.25,461,105
20100701|2010-06-17 04:00,17,461.25,462.5,461.25,461.75,48
20100701|2010-06-17 04:30,17,462.25,463.25,462,463.25,86
20100701|2010-06-17 05:00,17,463.25,463.75,462.75,463,124
20100701|2010-06-17 05:30,17,462.75,463.5,462.5,462.5,32
20100701|2010-06-17 06:00,17,462.75,464,462.5,463.75,69
20100701|2010-06-17 06:30,17,463.75,464,463.5,464,102
20100701|2010-06-17 07:00,17,463.5,464,463.25,463.75,136
20100701|2010-06-17 09:30,17,464.5,465.5,453.5,458.5,11197
20100701|2010-06-17 10:00,17,458.5,459.5,456.75,458.5,2077
20100701|2010-06-17 10:30,17,458.75,463.75,458.5,461,2489
20100701|2010-06-17 11:00,17,461,462.75,459.75,462.25,1105
20100701|2010-06-17 11:30,17,462.25,463.5,460.5,462.5,1203
20100701|2010-06-17 12:00,17,462.5,462.75,461.5,462,615
20100701|2010-06-17 12:30,17,462,463.5,462,462.75,1421
20100701|2010-06-17 13:00,17,462.5,463.5,459.75,463.5,2042
20100701|2010-06-17 18:00,18,462.5,462.5,461.75,462.25,126
20100701|2010-06-17 18:30,18,462.25,462.75,461.75,462.75,79
20100701|2010-06-17 19:00,18,462.5,463,462.25,462.75,97
20100701|2010-06-17 19:30,18,462.75,463.25,462,462.75,171
20100701|2010-06-17 20:00,18,462.75,462.75,460.75,461.25,93
20100701|2010-06-17 20:30,18,460.75,461.25,460.5,461.25,92
20100701|2010-06-17 21:00,18,461.25,461.5,461.25,461.5,11
20100701|2010-06-17 21:30,18,461,461,460.75,460.75,3
20100701|2010-06-17 22:00,18,461.25,464,461,462.25,165
20100701|2010-06-17 22:30,18,462.25,463.5,462.25,463.5,4
20100701|2010-06-17 23:00,18,463.5,463.5,462.75,462.75,6
20100701|2010-06-17 23:30,18,462.5,463,462,462.25,19
20100701|2010-06-18 00:00,18,462.5,462.75,462.5,462.75,2
20100701|2010-06-18 00:30,18,462.25,462.25,462.25,462.25,1
20100701|2010-06-18 01:00,18,462.25,462.5,462.25,462.25,8
20100701|2010-06-18 01:30,18,462,462,461.5,461.75,12
20100701|2010-06-18 02:00,18,461.5,461.5,460.75,460.75,16
20100701|2010-06-18 02:30,18,461,461.75,460.75,461.5,22
20100701|2010-06-18 03:00,18,461.5,461.5,461.25,461.5,12
20100701|2010-06-18 03:30,18,461.25,461.5,461.25,461.5,484
20100701|2010-06-18 04:00,18,461.5,462,461.25,461.5,95
20100701|2010-06-18 04:30,18,461.5,462.25,461.5,462.25,224
20100701|2010-06-18 05:00,18,462.25,462.25,461.75,461.75,86
20100701|2010-06-18 05:30,18,461.5,462,461.5,462,20
20100701|2010-06-18 06:00,18,461.75,461.75,461.25,461.25,14
20100701|2010-06-18 06:30,18,461.25,461.75,460.75,461.5,30
20100701|2010-06-18 07:00,18,461.5,461.75,461.25,461.25,54
20100701|2010-06-18 09:30,18,461.75,463,458.75,460.5,4766
20100701|2010-06-18 10:00,18,460.75,468.5,460.75,466.75,5968
20100701|2010-06-18 10:30,18,466.75,468,465.75,466,1925
20100701|2010-06-18 11:00,18,466,468,466,468,1376
20100701|2010-06-18 11:30,18,468,470,467.5,469,3070
20100701|2010-06-18 12:00,18,469,469.5,468.25,469.5,1266
20100701|2010-06-18 12:30,18,469.5,469.5,466.25,468.25,2118
20100701|2010-06-18 13:00,18,468.25,468.5,460,460.25,2749
20100701|2010-06-20 18:00,21,462.75,464,462.25,463.25,442
20100701|2010-06-20 18:30,21,463.25,464,463.25,463.5,97
20100701|2010-06-20 19:00,21,463.5,464.25,463.5,464.25,48
20100701|2010-06-20 19:30,21,464.25,469,464.25,468.75,474
20100701|2010-06-20 20:00,21,468.25,468.75,465.75,465.75,86
20100701|2010-06-20 20:30,21,465.75,467,465.75,467,52
20100701|2010-06-20 21:00,21,467,467.25,466.25,466.75,30
20100701|2010-06-20 21:30,21,467.5,467.5,466.5,466.75,16
20100701|2010-06-20 22:00,21,466.75,468.5,466.25,468.5,88
20100701|2010-06-20 22:30,21,468.25,468.5,467.75,467.75,12
20100701|2010-06-20 23:00,21,468.25,468.5,468,468.5,25
20100701|2010-06-20 23:30,21,468.5,468.75,468.25,468.25,4
20100701|2010-06-21 00:00,21,468.25,468.5,468.25,468.5,2
20100701|2010-06-21 00:30,21,468,468.75,468,468.75,17
20100701|2010-06-21 01:00,21,468.25,468.25,468,468.25,19
20100701|2010-06-21 01:30,21,468.25,468.25,467.5,468.25,18
20100701|2010-06-21 02:00,21,468,468.25,468,468.25,16
20100701|2010-06-21 02:30,21,468,469,468,468.5,38
20100701|2010-06-21 03:00,21,468.5,468.75,468.5,468.75,6
20100701|2010-06-21 03:30,21,468.5,468.75,468.25,468.25,54
20100701|2010-06-21 04:00,21,468.25,468.25,468,468.25,94
20100701|2010-06-21 04:30,21,468.25,468.25,468,468,26
20100701|2010-06-21 05:00,21,468,468,467.75,468,109
20100701|2010-06-21 05:30,21,468.25,468.5,467.5,468.25,253
20100701|2010-06-21 06:00,21,468,468.5,468,468.25,34
20100701|2010-06-21 06:30,21,468.75,469.25,468.75,469,54
20100701|2010-06-21 07:00,21,468.5,469,468.25,469,56
20100701|2010-06-21 09:30,21,468.5,469.25,458.75,458.75,7372
20100701|2010-06-21 10:00,21,459,459.75,456.5,458.75,3439
20100701|2010-06-21 10:30,21,458.75,459.5,456.5,457.5,1344
20100701|2010-06-21 11:00,21,457.25,457.75,455.25,457.5,1966
20100701|2010-06-21 11:30,21,457.25,457.75,456,456.75,986
20100701|2010-06-21 12:00,21,456.75,457.5,455.75,457,1090
20100701|2010-06-21 12:30,21,457.25,458.75,456.5,457.5,1028
20100701|2010-06-21 13:00,21,457.75,463.25,457.5,462.25,3739
20100701|2010-06-21 18:00,22,461.25,462,459,459.5,180
20100701|2010-06-21 18:30,22,459.5,459.75,458.25,458.5,60
20100701|2010-06-21 19:00,22,458.75,460,457.75,459,39
20100701|2010-06-21 19:30,22,458.5,459.75,458.5,459.75,31
20100701|2010-06-21 20:00,22,459.75,460,459,460,17
20100701|2010-06-21 20:30,22,460,460.75,459.75,460.25,16
20100701|2010-06-21 21:00,22,460.25,460.25,459.5,459.75,23
20100701|2010-06-21 21:30,22,459.5,460.5,459.25,459.75,19
20100701|2010-06-21 22:00,22,459.5,459.5,459.25,459.25,3
20100701|2010-06-21 22:30,22,459.25,460.5,459.25,460.5,34
20100701|2010-06-21 23:00,22,460,460.25,460,460.25,4
20100701|2010-06-21 23:30,22,460.25,460.5,460,460.5,3
20100701|2010-06-22 00:30,22,460.5,460.75,460.25,460.25,22
20100701|2010-06-22 01:00,22,460.25,460.25,459.75,459.75,13
20100701|2010-06-22 01:30,22,459.75,461,459.75,460,127
20100701|2010-06-22 02:00,22,460.25,460.5,460.25,460.25,24
20100701|2010-06-22 02:30,22,460,460.25,460,460.25,13
20100701|2010-06-22 03:00,22,460,460.25,459.5,460,129
20100701|2010-06-22 03:30,22,459.75,460,459,459.25,89
20100701|2010-06-22 04:00,22,459,459,458.25,459,71
20100701|2010-06-22 04:30,22,458.75,459,457,457,68
20100701|2010-06-22 05:00,22,457.25,458.25,457,457.25,52
20100701|2010-06-22 05:30,22,457,457.25,456.75,457,188
20100701|2010-06-22 06:00,22,456.75,457,455.75,456.25,207
20100701|2010-06-22 06:30,22,456.5,458.5,456,458.5,198
20100701|2010-06-22 07:00,22,458.5,459.25,457.25,459.25,85
20100701|2010-06-22 09:30,22,460.25,462,457.75,459.75,4118
20100701|2010-06-22 10:00,22,459.75,460.25,457.25,458,2144
20100701|2010-06-22 10:30,22,458.25,459.5,458,459,1052
20100701|2010-06-22 11:00,22,459.25,461.5,459.25,461.25,1135
20100701|2010-06-22 11:30,22,461.5,462,460.75,461.25,880
20100701|2010-06-22 12:00,22,461,461.5,459.75,460,759
20100701|2010-06-22 12:30,22,460.25,463.75,459.5,462,2789
20100701|2010-06-22 13:00,22,461.75,463.25,460.5,460.5,2281
20100701|2010-06-22 18:00,23,459.75,460,458.75,459.75,155
20100701|2010-06-22 18:30,23,459.5,459.75,459,459.5,10
20100701|2010-06-22 19:00,23,459.5,460,458.75,458.75,69
20100701|2010-06-22 19:30,23,458.75,459.25,458.5,458.75,42
20100701|2010-06-22 20:00,23,458.5,458.75,458.25,458.25,14
20100701|2010-06-22 20:30,23,458.5,458.75,458.25,458.25,19
20100701|2010-06-22 21:00,23,458.75,459.25,458.75,459,59
20100701|2010-06-22 21:30,23,459.25,459.5,459.25,459.25,14
20100701|2010-06-22 22:00,23,459,459.5,459,459.5,17
20100701|2010-06-22 23:00,23,459,459,459,459,17
20100701|2010-06-22 23:30,23,458.75,458.75,458.75,458.75,2
20100701|2010-06-23 00:00,23,459,459.25,459,459,7
20100701|2010-06-23 00:30,23,459.5,459.5,459.5,459.5,1
20100701|2010-06-23 01:00,23,459,459.25,459,459.25,14
20100701|2010-06-23 01:30,23,459,460,459,459,53
20100701|2010-06-23 02:00,23,459.5,460,459.5,460,63
20100701|2010-06-23 02:30,23,460.25,461,460.25,461,144
20100701|2010-06-23 03:00,23,460.75,461,460.75,460.75,91
20100701|2010-06-23 03:30,23,461,461,460.75,460.75,78
20100701|2010-06-23 04:00,23,460.75,462,460.5,462,176
20100701|2010-06-23 04:30,23,461.75,463,461.75,463,56
20100701|2010-06-23 05:00,23,462.75,462.75,462.25,462.25,11
20100701|2010-06-23 05:30,23,462.25,462.25,461.25,461.75,98
20100701|2010-06-23 06:00,23,462,462.25,461.5,462,33
20100701|2010-06-23 06:30,23,462.25,464.5,462.25,464,637
20100701|2010-06-23 07:00,23,464,464.75,463.75,464.75,131
20100701|2010-06-23 09:30,23,461.75,467.75,460.25,466,5723
20100701|2010-06-23 10:00,23,465.75,467.25,464.75,466.25,1094
20100701|2010-06-23 10:30,23,466.5,468.5,466.5,467.75,1023
20100701|2010-06-23 11:00,23,467.75,467.75,466,466.25,764
20100701|2010-06-23 11:30,23,466.25,467,465.75,466.75,765
20100701|2010-06-23 12:00,23,466.75,467,465.5,465.75,666
20100701|2010-06-23 12:30,23,465.75,466.25,465,466,901
20100701|2010-06-23 13:00,23,466,466,461.75,462,2240
20100701|2010-06-23 18:00,24,461.25,463,461,462.5,146
20100701|2010-06-23 18:30,24,462.5,463.25,462.5,462.5,66
20100701|2010-06-23 19:00,24,463,463.25,462.5,462.5,9
20100701|2010-06-23 19:30,24,462.5,462.75,462.5,462.5,12
20100701|2010-06-23 20:00,24,462.75,463,462.75,463,23
20100701|2010-06-23 20:30,24,463.25,463.5,462.75,463.25,32
20100701|2010-06-23 21:00,24,463.25,463.25,463,463,7
20100701|2010-06-23 21:30,24,463.25,463.25,463,463,4
20100701|2010-06-23 22:00,24,463.25,463.75,463.25,463.75,12
20100701|2010-06-23 22:30,24,463.25,464,463.25,464,98
20100701|2010-06-23 23:00,24,464,464,464,464,2
20100701|2010-06-24 00:00,24,463.75,464.5,463.5,464.5,7
20100701|2010-06-24 00:30,24,464,464,463.75,463.75,3
20100701|2010-06-24 01:00,24,463.75,464,463.75,463.75,10
20100701|2010-06-24 01:30,24,464,464.5,464,464.5,25
20100701|2010-06-24 02:00,24,464.25,465,464,464.75,44
20100701|2010-06-24 02:30,24,464.5,465.25,464.5,465.25,22
20100701|2010-06-24 03:00,24,465.5,466.25,465.5,465.5,98
20100701|2010-06-24 03:30,24,465.5,465.75,465.25,465.25,83
20100701|2010-06-24 04:00,24,465.75,466,465.5,466,12
20100701|2010-06-24 04:30,24,465.75,466,465.75,465.75,21
20100701|2010-06-24 05:00,24,465.75,466,465.75,466,7
20100701|2010-06-24 05:30,24,466,466.25,465.5,465.75,44
20100701|2010-06-24 06:00,24,466,468,465.5,466,248
20100701|2010-06-24 06:30,24,466,466.5,465.25,465.25,77
20100701|2010-06-24 07:00,24,465.75,465.75,464.75,464.75,84
20100701|2010-06-24 09:30,24,464.75,466.5,461,464.75,4137
20100701|2010-06-24 10:00,24,465,466.5,461.25,466,2042
20100701|2010-06-24 10:30,24,466,468.75,465,468,1488
20100701|2010-06-24 11:00,24,468.25,470,468.25,469.5,1386
20100701|2010-06-24 11:30,24,469.5,469.5,467.5,467.75,660
20100701|2010-06-24 12:00,24,468,468,466.25,466.5,627
20100701|2010-06-24 12:30,24,466.5,467.5,463.5,465.25,1177
20100701|2010-06-24 13:00,24,465.25,465.75,462.25,462.75,1009
20100701|2010-06-24 18:00,25,462.75,462.75,462,462.5,22
20100701|2010-06-24 18:30,25,462.75,462.75,462.5,462.75,11
20100701|2010-06-24 19:00,25,462.75,463,462.75,463,3
20100701|2010-06-24 19:30,25,462.5,462.5,462.5,462.5,1
20100701|2010-06-24 20:00,25,462.5,462.5,462.25,462.25,11
20100701|2010-06-24 20:30,25,462.75,463.25,462.75,463.25,7
20100701|2010-06-24 21:00,25,463.25,464.25,463,464,24
20100701|2010-06-24 21:30,25,464.25,464.25,464.25,464.25,19
20100701|2010-06-24 22:00,25,464.25,464.5,464.25,464.25,29
20100701|2010-06-24 22:30,25,464,464,464,464,2
20100701|2010-06-24 23:30,25,463.75,464.25,463.5,464.25,7
20100701|2010-06-25 00:00,25,463.5,463.5,463.5,463.5,4
20100701|2010-06-25 00:30,25,464,464.5,464,464,26
20100701|2010-06-25 01:00,25,463.75,464,463.5,463.5,14
20100701|2010-06-25 01:30,25,463.5,463.75,463.25,463.25,38
20100701|2010-06-25 02:00,25,463,463.75,463,463.75,6
20100701|2010-06-25 02:30,25,463.75,463.75,463.75,463.75,27
20100701|2010-06-25 03:00,25,463.75,464,463.25,463.5,39
20100701|2010-06-25 03:30,25,463.75,464.25,463.75,464.25,7
20100701|2010-06-25 04:00,25,464.25,464.75,464,464,13
20100701|2010-06-25 04:30,25,464.5,464.5,463.75,463.75,4
20100701|2010-06-25 05:00,25,464,464,464,464,1
20100701|2010-06-25 05:30,25,463,463.25,463,463.25,43
20100701|2010-06-25 06:00,25,463.25,463.75,463,463.75,110
20100701|2010-06-25 06:30,25,463.25,463.25,462.5,463,66
20100701|2010-06-25 07:00,25,463,463,461.5,462.25,103
20100701|2010-06-25 09:30,25,458.75,460,457,458.25,2928
20100701|2010-06-25 10:00,25,458.25,459.5,457,457.5,1426
20100701|2010-06-25 10:30,25,457.75,459.25,457.25,458.75,1040
20100701|2010-06-25 11:00,25,459,459,457.75,458.75,936
20100701|2010-06-25 11:30,25,459,459.75,458.25,458.75,750
20100701|2010-06-25 12:00,25,459,460,458.5,459.25,574
20100701|2010-06-25 12:30,25,459.25,459.75,457.25,457.5,903
20100701|2010-06-25 13:00,25,457.75,457.75,455.25,456.25,4380
20100701|2010-06-27 18:00,28,455.5,455.5,451.75,452.75,337
20100701|2010-06-27 18:30,28,452.5,453,452.25,452.5,177
20100701|2010-06-27 19:00,28,452.5,452.75,452.25,452.75,26
20100701|2010-06-27 19:30,28,452.5,453,452.5,453,9
20100701|2010-06-27 20:00,28,453,454,453,454,40
20100701|2010-06-27 20:30,28,454,454.25,453.5,454,28
20100701|2010-06-27 21:00,28,454,454.25,453.5,453.5,5
20100701|2010-06-27 21:30,28,453.75,454.25,453.5,454.25,8
20100701|2010-06-27 22:00,28,454.25,454.25,453.75,454,22
20100701|2010-06-27 22:30,28,454,454,454,454,3
20100701|2010-06-27 23:00,28,454,454,454,454,3
20100701|2010-06-27 23:30,28,453.75,455,453.75,455,28
20100701|2010-06-28 00:00,28,455,455,454.75,454.75,4
20100701|2010-06-28 00:30,28,454.5,454.5,454.25,454.25,3
20100701|2010-06-28 01:00,28,454.25,454.5,454,454,13
20100701|2010-06-28 01:30,28,454,455.25,454,455,19
20100701|2010-06-28 02:00,28,455.25,455.5,455,455,14
20100701|2010-06-28 02:30,28,455,455,455,455,6
20100701|2010-06-28 03:00,28,454,454,453.5,453.75,7
20100701|2010-06-28 03:30,28,453.5,453.5,453.5,453.5,4
20100701|2010-06-28 04:00,28,453.75,454.5,453.25,454.5,57
20100701|2010-06-28 04:30,28,454.25,454.25,453.25,454,7
20100701|2010-06-28 05:00,28,454,454.5,453.5,453.5,86
20100701|2010-06-28 05:30,28,454.5,454.5,453.75,453.75,5
20100701|2010-06-28 06:00,28,454,454.75,454,454.25,25
20100701|2010-06-28 06:30,28,454.25,454.5,454.25,454.5,27
20100701|2010-06-28 07:00,28,454,454.5,453.5,453.5,30
20100701|2010-06-28 09:30,28,454,454,446.25,447.25,1968
20100701|2010-06-28 10:00,28,447,448.25,444,444.75,938
20100701|2010-06-28 10:30,28,444.75,447.25,444.5,445.5,625
20100701|2010-06-28 11:00,28,445,446.5,444.75,445.5,247
20100701|2010-06-28 11:30,28,445.25,446.75,445.25,446,166
20100701|2010-06-28 12:00,28,445.75,447.5,445.25,445.75,499
20100701|2010-06-28 12:30,28,445.75,446.75,444.5,446,1069
20100701|2010-06-28 13:00,28,446,450.5,445.75,449.25,1026
20100701|2010-06-28 18:00,29,448.25,448.5,447.25,447.75,34
20100701|2010-06-28 18:30,29,447.75,447.75,446.75,447.25,20
20100701|2010-06-28 19:00,29,447,447,446.75,446.75,5
20100701|2010-06-28 19:30,29,447,447,446.5,446.75,5
20100701|2010-06-28 20:00,29,447.5,447.5,447.5,447.5,3
20100701|2010-06-28 20:30,29,447.5,447.5,446.25,446.25,17
20100701|2010-06-28 21:00,29,446.25,446.5,445.75,446,33
20100701|2010-06-28 21:30,29,446,446.5,446,446.25,15
20100701|2010-06-28 22:00,29,446.25,446.5,446,446,11
20100701|2010-06-28 22:30,29,446,446.25,446,446,17
20100701|2010-06-28 23:00,29,446,446,446,446,13
20100701|2010-06-28 23:30,29,446,446,446,446,2
20100701|2010-06-29 00:30,29,446,446,446,446,15
20100701|2010-06-29 01:00,29,446,446,445.5,445.5,2
20100701|2010-06-29 01:30,29,445.5,445.5,445.5,445.5,4
20100701|2010-06-29 02:00,29,445,445,443.75,444,91
20100701|2010-06-29 02:30,29,444,444.25,444,444.25,80
20100701|2010-06-29 03:00,29,444.25,444.25,444,444,10
20100701|2010-06-29 03:30,29,443.75,444.25,443,444,42
20100701|2010-06-29 04:00,29,444,444,443.25,443.75,28
20100701|2010-06-29 04:30,29,443.25,443.5,443,443,34
20100701|2010-06-29 05:00,29,443.25,443.75,443.25,443.5,22
20100701|2010-06-29 05:30,29,444,444,444,444,15
20100701|2010-06-29 06:00,29,444,444,443.75,443.75,9
20100701|2010-06-29 06:30,29,443.75,444,443.25,444,23
20100701|2010-06-29 07:00,29,443.5,443.5,442.5,443,26
20100701|2010-06-29 09:30,29,442,444.25,440,443.25,1632
20100701|2010-06-29 10:00,29,443.75,445,443.25,444.25,398
20100701|2010-06-29 10:30,29,444.5,445,443.75,444.5,281
20100701|2010-06-29 11:00,29,444.5,444.5,443.5,444.5,242
20100701|2010-06-29 11:30,29,444,444.5,442.75,443,399
20100701|2010-06-29 12:00,29,442.75,443,441.25,441.25,336
20100701|2010-06-29 12:30,29,441.5,441.75,440.25,440.75,870
20100701|2010-06-29 13:00,29,440.5,443.25,440.5,442,607
20100701|2010-06-29 18:00,30,441.5,442.25,441.5,442,17
20100701|2010-06-29 18:30,30,442,442,442,442,1
20100701|2010-06-29 19:00,30,443,443,443,443,1
20100701|2010-06-29 20:00,30,443,443,443,443,4
20100701|2010-06-29 20:30,30,443,443,443,443,14
20100701|2010-06-29 21:30,30,442.75,442.75,442.25,442.25,12
20100701|2010-06-29 22:00,30,442.25,442.25,442.25,442.25,2
20100701|2010-06-29 23:00,30,443,444,443,444,71
20100701|2010-06-29 23:30,30,442.75,442.75,442.75,442.75,1
20100701|2010-06-30 00:30,30,444,444,444,444,1
20100701|2010-06-30 01:30,30,443.5,443.5,443.5,443.5,2
20100701|2010-06-30 02:00,30,444,444,444,444,2
20100701|2010-06-30 04:00,30,445,446.5,445,446.5,11
20100701|2010-06-30 05:00,30,445.5,445.5,445.5,445.5,1
20100701|2010-06-30 06:30,30,445.75,445.75,445.75,445.75,3
20100701|2010-06-30 07:00,30,445.75,446.5,445.75,446.5,4
20100701|2010-06-30 09:30,30,451.75,477.25,451.75,463.25,1591
20100701|2010-06-30 10:00,30,464,464.75,460.75,461,182
20100701|2010-06-30 10:30,30,462,462,457.25,457.75,86
20100701|2010-06-30 11:00,30,457.25,461.25,456,461,104
20100701|2010-06-30 11:30,30,461,463.5,459,459,47
20100701|2010-06-30 12:00,30,460,460.75,458.25,459.5,17
20100701|2010-06-30 12:30,30,458.75,458.75,457.5,457.75,25
20100701|2010-06-30 13:00,30,457.5,467.75,456.75,467.75,69
20100701|2010-06-30 18:00,1,464.25,466,464.25,464.25,9
20100701|2010-06-30 18:30,1,464.5,464.5,464.5,464.5,1
20100701|2010-06-30 19:00,1,464.5,464.5,464.5,464.5,3
20100701|2010-06-30 20:00,1,464.5,464.5,464.25,464.25,50
20100701|2010-06-30 21:30,1,464.75,465.25,464.75,465.25,7
20100701|2010-06-30 22:00,1,465.25,465.25,465.25,465.25,2
20100701|2010-07-01 01:00,1,464,464,464,464,2
20100701|2010-07-01 02:30,1,461,461,461,461,6
20100701|2010-07-01 03:00,1,463,463,463,463,1
20100701|2010-07-01 04:00,1,463.5,463.5,463.5,463.5,1
20100701|2010-07-01 05:30,1,466.25,466.25,466.25,466.25,1
20100701|2010-07-01 09:30,1,464.25,473.75,462.75,471.5,273
20100701|2010-07-01 10:00,1,472.5,473.25,471,471,54
20100701|2010-07-01 10:30,1,471,471,469.25,469.5,13
20100701|2010-07-01 11:00,1,470,470.5,468,470.5,17
20100701|2010-07-01 11:30,1,473.5,475,473.5,475,5
20100701|2010-07-01 12:00,1,474.25,482,474.25,482,34
20100701|2010-07-01 12:30,1,482.5,486,480.75,486,23
20100701|2010-07-01 13:00,1,484.5,484.5,480.75,484.25,17
20100701|2010-07-01 22:00,2,482.5,482.5,482.5,482.5,1
20100701|2010-07-02 00:30,2,481.25,481.25,481.25,481.25,1
20100701|2010-07-02 01:30,2,481.75,481.75,481.75,481.75,1
20100701|2010-07-02 03:30,2,484.5,484.5,484.5,484.5,1
20100701|2010-07-02 07:00,2,483,483,483,483,2
20100701|2010-07-02 09:30,2,485,487.5,483.25,484.5,24
20100701|2010-07-02 10:00,2,486.5,492,485,491.75,29
20100701|2010-07-02 10:30,2,492,492,487.5,487.75,20
20100701|2010-07-02 11:00,2,487.75,490.5,487.75,490.5,20
20100701|2010-07-02 11:30,2,490,490.5,488.5,489.75,15
20100701|2010-07-02 12:00,2,488.5,488.5,488.5,488.5,2
20100701|2010-07-02 12:30,2,488,488,487,487,22
20100701|2010-07-02 13:00,2,488.75,488.75,488.75,488.75,1
20100701|2010-07-05 18:00,6,487.75,487.75,487.75,487.75,1
20100701|2010-07-05 19:00,6,490.25,490.25,490.25,490.25,5
20100701|2010-07-05 19:30,6,491,491,491,491,5
20100701|2010-07-05 21:00,6,491.5,491.5,491.5,491.5,5
20100701|2010-07-06 01:30,6,492.75,492.75,492.75,492.75,1
20100701|2010-07-06 02:30,6,495,495.5,495,495.5,3
20100701|2010-07-06 04:00,6,498,498.75,497.75,497.75,9
20100701|2010-07-06 09:30,6,502,511,502,504,62
20100701|2010-07-06 10:00,6,503.75,504,503.5,503.5,11
20100701|2010-07-06 10:30,6,499.75,500.75,499.75,500.75,3
20100701|2010-07-06 11:00,6,500,500,500,500,5
20100701|2010-07-06 12:00,6,494,494.75,494,494.75,6
20100701|2010-07-06 12:30,6,495.5,495.5,494.75,494.75,10
20100701|2010-07-06 13:00,6,493.5,495,493.5,495,2
20100701|2010-07-06 18:00,7,492,492,492,492,1
20100701|2010-07-07 03:30,7,492,492,492,492,1
20100701|2010-07-07 09:30,7,500,504.25,500,503.75,10
20100701|2010-07-07 10:00,7,505,507,504.5,507,13
20100701|2010-07-07 10:30,7,505.25,506.5,505.25,506.5,6
20100701|2010-07-07 11:00,7,512,512,511,511.25,12
20100701|2010-07-07 11:30,7,511.5,513,511.5,513,3
20100701|2010-07-07 12:00,7,510.5,511.25,510.5,511.25,6
20100701|2010-07-07 12:30,7,510,515,509.25,512.25,46
20100701|2010-07-07 13:00,7,514.25,517,513.75,517,65
20100701|2010-07-07 18:00,8,515,515,515,515,5
20100701|2010-07-07 18:30,8,514.75,514.75,514.75,514.75,4
20100701|2010-07-07 19:30,8,514.75,514.75,514.75,514.75,11
20100701|2010-07-07 20:00,8,514,514,514,514,1
20100701|2010-07-08 03:30,8,510,513.25,510,513.25,2
20100701|2010-07-08 06:00,8,515.5,515.5,515.25,515.25,4
20100701|2010-07-08 09:30,8,515.75,525,515.75,518.5,69
20100701|2010-07-08 10:00,8,516,518.75,516,517,3
20100701|2010-07-08 10:30,8,518.5,518.5,518.5,518.5,1
20100701|2010-07-08 11:00,8,519.75,519.75,519.75,519.75,4
20100701|2010-07-08 12:00,8,524.75,524.75,524.75,524.75,2
20100701|2010-07-08 12:30,8,527.5,527.75,527,527,16
20100701|2010-07-08 13:00,8,532,534.5,530,534.25,25
20100701|2010-07-09 02:00,9,529.75,529.75,529.75,529.75,1
20100701|2010-07-09 06:30,9,528.25,528.5,528.25,528.25,8
20100701|2010-07-09 09:30,9,525.25,525.25,519.75,523.25,17
20100701|2010-07-09 10:00,9,521.5,523,519.75,519.75,17
20100701|2010-07-09 10:30,9,520.25,520.25,520.25,520.25,1
20100701|2010-07-09 12:00,9,524,524,521.75,522.75,5
20100701|2010-07-09 12:30,9,521.5,524.5,521.5,524.5,8
20100701|2010-07-09 13:00,9,525.25,525.25,523.25,523.25,2
20100701|2010-07-11 18:00,12,523.5,523.5,521,521.25,5
20100701|2010-07-12 09:30,12,522,522.5,521.5,522.5,4
20100701|2010-07-12 10:30,12,520.75,520.75,520.75,520.75,2
20100701|2010-07-12 11:00,12,523,523.25,522.75,523.25,6
20100701|2010-07-12 11:30,12,523,523,523,523,1
20100701|2010-07-12 12:00,12,524.5,524.5,524.5,524.5,3
20100701|2010-07-12 12:30,12,523,523,523,523,2
20100701|2010-07-12 13:00,12,521.75,521.75,520,520,6
20100701|2010-07-13 09:30,13,520,521.75,520,520,12
20100701|2010-07-13 10:00,13,524,524,523.5,523.5,41
20100701|2010-07-13 10:30,13,530,530,530,530,1
20100701|2010-07-13 11:00,13,535,536.75,532.25,532.25,46
20100701|2010-07-13 11:30,13,532.25,532.25,532.25,532.25,1
20100701|2010-07-13 12:00,13,532.5,532.5,532.5,532.5,8
20100701|2010-07-13 12:30,13,530.75,532,530.75,531.75,6
20100701|2010-07-13 13:00,13,535.25,536.25,535.25,536.25,3
20100701|2010-07-13 18:00,14,534.5,534.5,533.5,533.5,3
20100701|2010-07-14 09:30,14,537.25,543,537.25,543,4
20100701|2010-07-14 10:00,14,553.25,553.25,553.25,553.25,1
20100701|2010-07-14 10:30,14,549.5,549.5,549.5,549.5,1
20100901|2009-04-27 04:00,27,625,625,625,625,1
20100901|2009-04-27 04:30,27,625,625,625,625,3
20100901|2009-04-27 05:00,27,625,625,625,625,3
20100901|2009-04-27 10:00,27,625.25,625.25,625.25,625.25,1
20100901|2009-04-27 12:00,27,625,625,625,625,4
20100901|2009-05-01 09:30,1,645.25,645.25,645.25,645.25,1
20100901|2009-05-04 09:30,4,655.25,655.25,655.25,655.25,1
20100901|2009-05-04 10:30,4,646.75,647.5,646.75,647.25,3
20100901|2009-05-05 10:30,5,649.5,649.5,649.5,649.5,1
20100901|2009-05-05 11:30,5,648,648,648,648,1
20100901|2009-05-06 09:30,6,651,651,651,651,1
20100901|2009-05-11 18:00,12,677.25,677.25,677,677,2
20100901|2009-05-12 11:00,12,672,672,672,672,1
20100901|2009-05-12 18:30,13,684,684,684,684,1
20100901|2009-05-13 10:30,13,679,679.25,678.5,678.5,7
20100901|2009-05-13 12:30,13,675,675,674.5,674.5,5
20100901|2009-05-13 13:00,13,679.25,679.25,679.25,679.25,1
20100901|2009-05-14 10:00,14,678,679,677.5,677.5,5
20100901|2009-05-14 10:30,14,677.5,677.5,676.5,676.5,2
20100901|2009-05-14 11:30,14,678.5,678.5,677.75,678.5,6
20100901|2009-05-14 12:00,14,678.75,679.5,677.25,677.25,4
20100901|2009-05-14 13:00,14,676.75,676.75,676.75,676.75,1
20100901|2009-05-15 13:00,15,666,666,666,666,1
20100901|2009-05-18 11:00,18,676,676,676,676,1
20100901|2009-05-18 12:30,18,676.75,676.75,676.75,676.75,1
20100901|2009-05-19 10:00,19,678,678,678,678,1
20100901|2009-05-20 09:30,20,689,689,689,689,1
20100901|2009-05-20 10:30,20,685.25,685.25,682.75,682.75,2
20100901|2009-05-21 01:00,21,685,685,685,685,2
20100901|2009-05-22 09:30,22,687.25,687.25,686.5,686.5,2
20100901|2009-05-22 10:00,22,697.5,697.5,697.5,697.5,1
20100901|2009-05-22 10:30,22,696,698,696,696,4
20100901|2009-05-22 11:00,22,700,700.5,700,700,6
20100901|2009-05-22 11:30,22,700.25,700.25,700.25,700.25,1
20100901|2009-05-22 12:30,22,697,697,697,697,1
20100901|2009-05-26 12:30,26,696,696,696,696,1
20100901|2009-05-27 09:30,27,707,707,707,707,2
20100901|2009-05-27 12:00,27,713.5,713.5,713.5,713.5,1
20100901|2009-05-28 10:00,28,727.75,727.75,727.75,727.75,1
20100901|2009-05-28 12:30,28,723.25,723.25,722.75,722.75,2
20100901|2009-05-29 10:00,29,726,726,726,726,5
20100901|2009-06-01 09:30,1,737.5,742,737.5,742,12
20100901|2009-06-01 10:00,1,746,751.75,746,750,9
20100901|2009-06-01 10:30,1,749.5,750,749.5,750,4
20100901|2009-06-01 11:00,1,756.5,758,756.5,756.75,3
20100901|2009-06-01 11:30,1,758,759,758,759,6
20100901|2009-06-01 12:00,1,757,757.75,757,757.75,4
20100901|2009-06-01 13:00,1,751.75,758.75,751.75,758.75,6
20100901|2009-06-02 09:30,2,754.25,754.75,752.25,752.75,13
20100901|2009-06-02 10:00,2,752.25,752.25,750.75,750.75,3
20100901|2009-06-02 12:00,2,751,753,751,752.25,9
20100901|2009-06-02 12:30,2,749,757.25,748.5,757.25,8
20100901|2009-06-02 13:00,2,757.5,762,757.5,762,11
20100901|2009-06-03 09:30,3,746.5,746.5,743.75,743.75,4
20100901|2009-06-03 10:00,3,741,741,741,741,1
20100901|2009-06-03 10:30,3,737,737,734,734,5
20100901|2009-06-03 11:00,3,735.25,735.25,735.25,735.25,2
20100901|2009-06-03 11:30,3,725.75,726.75,717.25,717.75,19
20100901|2009-06-03 12:30,3,713.75,713.75,712.5,712.5,5
20100901|2009-06-03 13:00,3,712.5,714.5,711.75,712,11
20100901|2009-06-04 09:30,4,728.25,731.5,728,731.5,6
20100901|2009-06-04 10:00,4,735.5,735.5,731.5,731.5,5
20100901|2009-06-04 10:30,4,733,735,733,734.75,15
20100901|2009-06-04 11:00,4,734.5,734.5,734,734.5,5
20100901|2009-06-04 11:30,4,733.25,734.25,733.25,734.25,5
20100901|2009-06-04 12:30,4,735.25,735.25,733.5,733.5,20
20100901|2009-06-04 13:00,4,729.5,734,729.5,734,8
20100901|2009-06-05 10:00,5,725.75,726.25,723,723.25,6
20100901|2009-06-05 11:00,5,726.5,726.5,726.25,726.25,2
20100901|2009-06-05 12:00,5,726,726.5,725.75,726.5,10
20100901|2009-06-05 12:30,5,725.75,725.75,725.25,725.25,4
20100901|2009-06-05 13:00,5,726.5,726.5,720.75,723,22
20100901|2009-06-08 09:30,8,709.5,709.5,706,706,6
20100901|2009-06-08 10:00,8,706,706,701,701,9
20100901|2009-06-08 10:30,8,706,706,706,706,1
20100901|2009-06-08 11:00,8,702,702,702,702,2
20100901|2009-06-08 11:30,8,700.75,701,700.75,701,4
20100901|2009-06-08 12:00,8,698.25,698.25,698.25,698.25,2
20100901|2009-06-09 09:30,9,706.25,708.5,704.5,708.25,15
20100901|2009-06-09 10:00,9,709,709.5,707,707,7
20100901|2009-06-09 10:30,9,708.75,708.75,708.5,708.5,7
20100901|2009-06-09 12:30,9,713.75,713.75,712.75,712.75,3
20100901|2009-06-09 13:00,9,708.25,711.75,708,711.5,10
20100901|2009-06-10 09:30,10,708.5,712,698.5,700,14
20100901|2009-06-10 10:00,10,699.75,700,693.5,700,9
20100901|2009-06-10 10:30,10,700,701,700,700.5,7
20100901|2009-06-10 11:00,10,696.25,696.25,696.25,696.25,1
20100901|2009-06-10 11:30,10,695.5,695.5,695.5,695.5,2
20100901|2009-06-10 13:00,10,695,695,695,695,6
20100901|2009-06-11 09:30,11,696.25,705.75,696.25,705.75,5
20100901|2009-06-11 11:00,11,704,704,699.5,699.5,10
20100901|2009-06-11 11:30,11,700,700,699,699,2
20100901|2009-06-11 12:00,11,703,703.25,699,699,8
20100901|2009-06-11 12:30,11,695,695,695,695,2
20100901|2009-06-11 13:00,11,699.25,699.25,699.25,699.25,2
20100901|2009-06-12 09:30,12,686,686,682.75,682.75,4
20100901|2009-06-15 10:00,15,675.25,675.25,675.25,675.25,2
20100901|2009-06-17 09:30,17,662.25,662.25,662.25,662.25,2
20100901|2009-06-17 10:00,17,671.5,671.5,671.5,671.5,2
20100901|2009-06-17 11:30,17,668.75,668.75,668.75,668.75,2
20100901|2009-06-17 13:00,17,668.5,668.5,668,668,4
20100901|2009-06-18 09:30,18,665,665,659.5,659.5,8
20100901|2009-06-18 10:30,18,664,664,664,664,2
20100901|2009-06-22 09:30,22,650.5,650.5,650.5,650.5,5
20100901|2009-06-22 11:30,22,649.75,649.75,649.75,649.75,1
20100901|2009-06-22 12:30,22,653.75,653.75,651.75,651.75,2
20100901|2009-06-23 12:00,23,653.75,653.75,648.25,648.5,4
20100901|2009-06-23 13:00,23,648.5,648.5,648.5,648.5,1
20100901|2009-06-24 09:30,24,649,649.25,649,649.25,2
20100901|2009-06-24 10:30,24,645.75,645.75,645.75,645.75,1
20100901|2009-06-24 11:00,24,644.75,644.75,643.75,644,3
20100901|2009-06-24 12:30,24,642.75,642.75,642.75,642.75,2
20100901|2009-06-25 09:30,25,632.25,632.25,632.25,632.25,2
20100901|2009-06-25 12:30,25,637.25,637.25,637.25,637.25,2
20100901|2009-06-26 09:30,26,636,636,636,636,3
20100901|2009-06-26 11:00,26,637,637,637,637,2
20100901|2009-06-26 13:00,26,637.5,638.5,637.5,638,4
20100901|2009-06-29 09:30,29,641.5,641.75,638.75,640.25,13
20100901|2009-06-29 10:00,29,639.5,639.5,637.5,637.75,4
20100901|2009-06-29 10:30,29,634,634,634,634,1
20100901|2009-06-29 11:00,29,633.5,634,633.5,634,4
20100901|2009-06-29 11:30,29,634.5,634.5,634.5,634.5,2
20100901|2009-06-29 12:00,29,635,635,635,635,2
20100901|2009-06-29 12:30,29,634.75,636.75,634.5,636.75,4
20100901|2009-06-30 09:30,30,620.5,621,607.5,607.5,13
20100901|2009-06-30 10:30,30,620.25,620.25,619.5,619.5,2
20100901|2009-06-30 11:00,30,620,620,620,620,2
20100901|2009-06-30 12:30,30,624.25,624.25,624,624,2
20100901|2009-06-30 13:00,30,617.75,624.75,617.75,624.75,4
20100901|2009-07-01 09:30,1,621,622.25,620.75,622,5
20100901|2009-07-01 10:00,1,615.25,615.25,614.25,614.5,3
20100901|2009-07-01 10:30,1,612.5,612.5,612.5,612.5,1
20100901|2009-07-01 13:00,1,614,614.25,614,614,4
20100901|2009-07-02 10:00,2,612.25,612.25,612.25,612.25,3
20100901|2009-07-02 12:30,2,615.25,615.25,614.25,614.25,6
20100901|2009-07-02 13:00,2,609,609,607,607,12
20100901|2009-07-06 09:30,6,599.75,603.75,598.25,603.75,16
20100901|2009-07-06 11:30,6,601.5,601.5,601,601,4
20100901|2009-07-06 12:00,6,601,601,601,601,1
20100901|2009-07-06 13:00,6,600.5,600.5,600.5,600.5,1
20100901|2009-07-07 09:30,7,601,601,601,601,2
20100901|2009-07-07 10:30,7,600,600,600,600,1
20100901|2009-07-07 11:30,7,600,600,600,600,4
20100901|2009-07-07 12:30,7,598.5,598.5,598.5,598.5,1
20100901|2009-07-07 13:00,7,593.5,593.5,591,591,3
20100901|2009-07-08 09:30,8,595.75,600,595.75,600,10
20100901|2009-07-08 10:30,8,593.75,593.75,593.75,593.75,1
20100901|2009-07-08 11:30,8,595,596.5,595,596.5,2
20100901|2009-07-08 12:00,8,597.75,597.75,597.75,597.75,1
20100901|2009-07-08 12:30,8,597.75,597.75,597.25,597.25,6
20100901|2009-07-08 20:30,9,600,600,600,600,2
20100901|2009-07-09 02:00,9,600,600,600,600,2
20100901|2009-07-09 02:30,9,600,600,600,600,3
20100901|2009-07-09 03:00,9,600,600,600,600,1
20100901|2009-07-09 04:00,9,600,600,600,600,2
20100901|2009-07-09 09:30,9,601.25,606.5,598,600.75,23
20100901|2009-07-09 10:00,9,599.5,600,599.5,600,5
20100901|2009-07-09 10:30,9,601.5,601.5,600.75,601,4
20100901|2009-07-09 11:00,9,600,600.5,600,600.25,10
20100901|2009-07-09 12:00,9,601.5,602,601.5,602,6
20100901|2009-07-09 12:30,9,603.5,603.5,602,602,5
20100901|2009-07-09 13:00,9,602.75,602.75,602,602,13
20100901|2009-07-13 09:30,13,596.25,601,596.25,601,8
20100901|2009-07-13 10:30,13,602,611.25,602,608.75,4
20100901|2009-07-13 11:00,13,610.5,611,608.5,611,13
20100901|2009-07-13 11:30,13,611,616.5,611,614.5,9
20100901|2009-07-13 12:00,13,614.25,614.25,613.25,613.25,6
20100901|2009-07-13 12:30,13,612.75,617.25,612.25,612.25,16
20100901|2009-07-13 13:00,13,617.25,617.5,616.5,616.5,4
20100901|2009-07-14 09:30,14,609.5,609.5,608,608.5,6
20100901|2009-07-14 10:00,14,605.5,607.25,605.5,607.25,4
20100901|2009-07-14 12:30,14,603,603,602.25,602.25,6
20100901|2009-07-14 18:00,15,602,602,601.25,601.25,4
20100901|2009-07-16 09:30,16,607.25,611.5,607.25,611.5,10
20100901|2009-07-16 10:00,16,618.25,618.25,614.75,614.75,5
20100901|2009-07-16 10:30,16,615,615,614,614,2
20100901|2009-07-16 12:30,16,610.75,610.75,610.75,610.75,1
20100901|2009-07-17 10:30,17,611.25,611.25,611.25,611.25,1
20100901|2009-07-17 11:00,17,621.5,621.5,621.5,621.5,1
20100901|2009-07-17 12:00,17,617.75,617.75,617.75,617.75,2
20100901|2009-07-17 12:30,17,618.5,620.75,618.5,620.75,5
20100901|2009-07-20 03:30,20,625,625,625,625,1
20100901|2009-07-20 09:30,20,626,626.75,618.75,618.75,14
20100901|2009-07-20 10:00,20,615,615.25,615,615.25,2
20100901|2009-07-20 10:30,20,612.5,612.5,612.5,612.5,2
20100901|2009-07-20 12:00,20,614,614,609.5,609.5,3
20100901|2009-07-20 13:00,20,614.75,618.75,614.75,618.75,7
20100901|2009-07-21 09:30,21,613.75,618,613.75,613.75,5
20100901|2009-07-21 10:00,21,615,615.5,615,615.5,3
20100901|2009-07-21 11:30,21,612.5,612.5,612.5,612.5,1
20100901|2009-07-21 12:30,21,608.75,609.75,608.75,609.25,4
20100901|2009-07-21 13:00,21,612.25,612.25,612,612,3
20100901|2009-07-21 18:00,22,608,608,608,608,2
20100901|2009-07-22 09:30,22,607,607,598,598,20
20100901|2009-07-22 10:00,22,597,597,594.25,594.25,11
20100901|2009-07-22 10:30,22,593.5,593.5,593.5,593.5,1
20100901|2009-07-22 11:00,22,596.25,596.25,596.25,596.25,2
20100901|2009-07-22 12:00,22,602.5,603.25,602.25,602.25,15
20100901|2009-07-22 13:00,22,605.25,605.25,602,602,8
20100901|2009-07-23 09:30,23,609,609,609,609,1
20100901|2009-07-23 10:00,23,604.25,604.5,603.5,604.5,4
20100901|2009-07-23 11:00,23,606.75,606.75,606.75,606.75,4
20100901|2009-07-23 11:30,23,609.5,615.75,609.5,615.75,20
20100901|2009-07-23 12:00,23,616,618.75,616,616.5,7
20100901|2009-07-23 13:00,23,610,614,610,612.75,8
20100901|2009-07-24 09:30,24,611.5,614.25,607.75,607.75,6
20100901|2009-07-24 10:00,24,603.5,603.5,603.25,603.25,2
20100901|2009-07-24 11:00,24,599.5,599.5,599.5,599.5,2
20100901|2009-07-24 11:30,24,599,599.5,599,599.5,3
20100901|2009-07-24 12:00,24,599.25,599.25,599.25,599.25,1
20100901|2009-07-24 12:30,24,601.25,601.75,600.25,601.75,8
20100901|2009-07-24 13:00,24,600.25,600.25,600,600,3
20100901|2009-07-26 18:00,27,594,594,594,594,1
20100901|2009-07-27 09:30,27,598,598,595.75,595.75,7
20100901|2009-07-27 10:00,27,596.75,596.75,596.75,596.75,1
20100901|2009-07-27 10:30,27,601.75,603,601.75,603,4
20100901|2009-07-27 12:00,27,603.5,603.5,603.5,603.5,2
20100901|2009-07-27 12:30,27,602.75,603.5,602,603,12
20100901|2009-07-27 13:00,27,602.25,602.25,602,602,4
20100901|2009-07-27 18:30,28,600,600,600,600,3
20100901|2009-07-27 19:00,28,600,600,600,600,2
20100901|2009-07-28 09:30,28,599,599,597.5,597.5,4
20100901|2009-07-28 10:00,28,599.5,599.5,599.5,599.5,2
20100901|2009-07-28 10:30,28,600,600,600,600,1
20100901|2009-07-28 11:00,28,608.5,608.5,608,608,2
20100901|2009-07-28 12:30,28,601.5,601.5,601.5,601.5,1
20100901|2009-07-28 13:00,28,601.25,602.25,601.25,601.5,9
20100901|2009-07-29 09:30,29,596.5,596.5,592,592,12
20100901|2009-07-29 10:00,29,591.5,591.5,588.5,588.5,8
20100901|2009-07-29 10:30,29,589.75,589.75,589.75,589.75,1
20100901|2009-07-29 12:00,29,589.75,589.75,589.75,589.75,1
20100901|2009-07-29 12:30,29,592.5,592.5,592.5,592.5,2
20100901|2009-07-29 13:00,29,592.5,592.5,592.5,592.5,3
20100901|2009-07-30 09:30,30,601.75,608.75,601.75,608.75,6
20100901|2009-07-31 10:30,31,603,604,603,604,5
20100901|2009-07-31 13:00,31,608.75,608.75,608.75,608.75,4
20100901|2009-08-02 18:00,3,617.5,617.75,617.5,617.75,3
20100901|2009-08-03 09:30,3,621.25,636.25,620.25,636.25,38
20100901|2009-08-03 10:00,3,632.5,632.5,630,630,2
20100901|2009-08-03 10:30,3,630.75,631.25,630.75,631.25,4
20100901|2009-08-03 11:00,3,634,635,633,633,6
20100901|2009-08-03 11:30,3,631,631,631,631,1
20100901|2009-08-03 13:00,3,631.25,631.25,631.25,631.25,2
20100901|2009-08-04 09:30,4,625,625,625,625,2
20100901|2009-08-04 11:30,4,629,629,628,628,6
20100901|2009-08-04 12:30,4,621.75,621.75,621.75,621.75,1
20100901|2009-08-04 13:00,4,622.75,622.75,622.75,622.75,1
20100901|2009-08-05 09:30,5,620.75,621,620.5,620.75,5
20100901|2009-08-05 10:00,5,620.5,620.75,620.5,620.75,2
20100901|2009-08-05 10:30,5,616.25,616.25,616.25,616.25,1
20100901|2009-08-05 11:30,5,606.75,606.75,606.75,606.75,1
20100901|2009-08-05 13:00,5,609.75,609.75,609.5,609.5,2
20100901|2009-08-06 09:30,6,601.75,601.75,599.75,600.75,15
20100901|2009-08-06 10:00,6,596.5,596.5,596.25,596.25,4
20100901|2009-08-06 10:30,6,595,595,595,595,1
20100901|2009-08-06 11:00,6,593.75,593.75,593.75,593.75,2
20100901|2009-08-06 12:00,6,590,590.25,589,589,12
20100901|2009-08-06 12:30,6,589.75,592.5,589.5,592.5,4
20100901|2009-08-06 13:00,6,592.5,592.5,585,585,14
20100901|2009-08-07 09:30,7,583,583.25,580.75,580.75,8
20100901|2009-08-07 10:00,7,582.5,582.5,582.5,582.5,2
20100901|2009-08-10 09:30,10,579.25,579.5,579.25,579.5,4
20100901|2009-08-10 10:00,10,580.25,580.25,580.25,580.25,2
20100901|2009-08-10 11:30,10,582.5,582.5,582.5,582.5,2
20100901|2009-08-10 18:00,11,577,577,577,577,8
20100901|2009-08-11 06:30,11,579,579,579,579,1
20100901|2009-08-11 09:30,11,576,576,574,574,3
20100901|2009-08-11 10:00,11,574,574,572.5,572.5,3
20100901|2009-08-11 10:30,11,573.25,573.25,573.25,573.25,1
20100901|2009-08-11 11:00,11,571,571,570.5,570.5,3
20100901|2009-08-11 12:30,11,571,571,571,571,2
20100901|2009-08-12 09:30,12,564.25,564.25,562.5,563,8
20100901|2009-08-12 10:00,12,562,562,561.75,561.75,3
20100901|2009-08-12 10:30,12,562.75,562.75,562.75,562.75,7
20100901|2009-08-12 11:00,12,564,569.25,564,569.25,6
20100901|2009-08-12 11:30,12,569,569,569,569,2
20100901|2009-08-12 12:00,12,569.5,569.5,569.5,569.5,4
20100901|2009-08-12 12:30,12,571.5,571.5,571.5,571.5,2
20100901|2009-08-12 13:00,12,570,571.75,570,571.75,6
20100901|2009-08-13 09:30,13,572,572.5,568,568.25,8
20100901|2009-08-13 10:00,13,562.75,562.75,562.25,562.25,6
20100901|2009-08-13 10:30,13,565.5,565.5,565.25,565.25,6
20100901|2009-08-13 11:00,13,565.25,565.75,565,565,15
20100901|2009-08-13 11:30,13,565.25,565.25,564.25,564.5,41
20100901|2009-08-13 12:00,13,567,567,567,567,2
20100901|2009-08-13 13:00,13,564.25,564.25,563.25,563.5,6
20100901|2009-08-14 09:30,14,557.75,560.25,557.5,560.25,6
20100901|2009-08-14 10:00,14,565.75,565.75,565,565,2
20100901|2009-08-14 10:30,14,563.75,563.75,563.75,563.75,2
20100901|2009-08-14 12:30,14,563.25,563.25,563.25,563.25,2
20100901|2009-08-14 13:00,14,563,563,563,563,2
20100901|2009-08-17 06:30,17,554,554,554,554,1
20100901|2009-08-17 10:30,17,550,550.5,547.5,549.25,10
20100901|2009-08-17 11:00,17,549,549,549,549,6
20100901|2009-08-17 11:30,17,552,552,552,552,2
20100901|2009-08-17 12:00,17,551,551,551,551,1
20100901|2009-08-17 13:00,17,554.75,555,554.75,555,3
20100901|2009-08-18 09:30,18,552,552,552,552,2
20100901|2009-08-18 10:00,18,553.75,554,553.5,553.5,6
20100901|2009-08-18 10:30,18,552,552.75,552,552.75,12
20100901|2009-08-18 12:00,18,552,552,552,552,1
20100901|2009-08-18 21:00,19,557.25,557.25,557.25,557.25,1
20100901|2009-08-18 22:00,19,555,555,555,555,1
20100901|2009-08-19 09:30,19,554.5,554.5,554.5,554.5,4
20100901|2009-08-19 11:00,19,556.75,561.25,556.75,561.25,6
20100901|2009-08-19 11:30,19,554,554,550,550,6
20100901|2009-08-19 12:00,19,549.5,551.5,543.5,545,13
20100901|2009-08-19 12:30,19,546.5,546.5,545.25,545.25,4
20100901|2009-08-19 13:00,19,552.25,552.25,552.25,552.25,4
20100901|2009-08-19 18:00,20,550,550,549,549,7
20100901|2009-08-19 18:30,20,549,549,549,549,1
20100901|2009-08-20 09:30,20,550.25,550.25,550.25,550.25,2
20100901|2009-08-20 10:00,20,551.25,551.25,551.25,551.25,2
20100901|2009-08-20 11:30,20,555,555,555,555,1
20100901|2009-08-20 12:00,20,552.25,552.25,552,552,6
20100901|2009-08-20 12:30,20,553.25,553.25,553.25,553.25,2
20100901|2009-08-21 09:30,21,559.5,559.5,551.25,551.25,10
20100901|2009-08-21 11:00,21,548,548,547.5,547.5,11
20100901|2009-08-21 11:30,21,545.25,545.25,544.75,544.75,4
20100901|2009-08-21 12:00,21,545.75,545.75,545.75,545.75,1
20100901|2009-08-21 12:30,21,550,550,550,550,2
20100901|2009-08-21 13:00,21,548,548,548,548,2
20100901|2009-08-23 20:00,24,550.75,550.75,550.75,550.75,1
20100901|2009-08-24 09:30,24,550.75,550.75,550.75,550.75,2
20100901|2009-08-24 10:00,24,555.5,555.5,555.5,555.5,2
20100901|2009-08-24 10:30,24,555,555,554.5,554.5,4
20100901|2009-08-24 11:00,24,556,556,556,556,2
20100901|2009-08-24 11:30,24,556.25,556.5,556,556,6
20100901|2009-08-24 12:30,24,558,558,558,558,1
20100901|2009-08-24 13:00,24,559.25,560.5,559.25,559.75,6
20100901|2009-08-25 09:30,25,560.75,572,560.75,572,13
20100901|2009-08-25 10:00,25,569,574.5,569,574.5,4
20100901|2009-08-25 10:30,25,574.5,574.5,572.5,572.5,6
20100901|2009-08-25 11:00,25,571,571,571,571,1
20100901|2009-08-25 11:30,25,568.25,568.25,564.75,564.75,3
20100901|2009-08-25 12:30,25,558.75,559,558.75,559,5
20100901|2009-08-25 13:00,25,560.5,560.5,558.75,558.75,4
20100901|2009-08-26 07:00,26,560,560.5,560,560.5,5
20100901|2009-08-26 09:30,26,560.5,566.75,560.5,566.75,36
20100901|2009-08-26 10:00,26,567.25,567.25,567.25,567.25,1
20100901|2009-08-26 10:30,26,565.5,567,565.5,567,5
20100901|2009-08-26 11:30,26,568.5,568.5,568.5,568.5,2
20100901|2009-08-26 12:30,26,566.75,566.75,566.75,566.75,1
20100901|2009-08-26 13:00,26,567,567,567,567,1
20100901|2009-08-27 09:30,27,565.25,565.25,564.25,564.25,10
20100901|2009-08-27 10:00,27,560.25,560.25,557.25,557.5,10
20100901|2009-08-27 10:30,27,557.5,557.5,553,555.5,8
20100901|2009-08-27 11:30,27,558.5,558.5,558.25,558.25,6
20100901|2009-08-27 12:30,27,563,565.25,563,565.25,7
20100901|2009-08-27 13:00,27,563.5,564.5,563.5,564,7
20100901|2009-08-28 09:30,28,566.5,567.5,566.5,567.5,9
20100901|2009-08-28 10:00,28,564,564,561,561,5
20100901|2009-08-28 10:30,28,556,556,553,553,3
20100901|2009-08-28 11:00,28,553,553,552.5,552.5,4
20100901|2009-08-28 11:30,28,550.5,550.5,550.5,550.5,2
20100901|2009-08-28 12:00,28,552,552,552,552,1
20100901|2009-08-28 12:30,28,552,552,552,552,6
20100901|2009-08-28 13:00,28,553.5,556,553.5,556,6
20100901|2009-08-31 09:30,31,542.75,544.75,542,544.75,12
20100901|2009-08-31 10:00,31,545,545,545,545,2
20100901|2009-08-31 11:00,31,546.5,546.5,546.5,546.5,1
20100901|2009-08-31 11:30,31,555,557,555,557,6
20100901|2009-08-31 12:00,31,557,560.5,557,560,7
20100901|2009-08-31 13:00,31,556.25,560,556.25,560,5
20100901|2009-09-01 09:30,1,552,552,544.5,544.5,24
20100901|2009-09-01 10:00,1,546.25,547.25,546.25,547,15
20100901|2009-09-01 10:30,1,547.25,547.25,546.25,546.25,5
20100901|2009-09-01 11:00,1,545,545,545,545,3
20100901|2009-09-01 11:30,1,544,544,544,544,2
20100901|2009-09-01 13:00,1,546.75,546.75,546.75,546.75,3
20100901|2009-09-02 09:30,2,544.25,548.5,544.25,548.5,2
20100901|2009-09-02 10:30,2,545,545,545,545,23
20100901|2009-09-02 11:00,2,545.5,545.5,545.5,545.5,4
20100901|2009-09-02 12:30,2,546.5,546.5,546.5,546.5,1
20100901|2009-09-02 13:00,2,545.25,545.25,544.75,544.75,3
20100901|2009-09-03 09:30,3,544.75,546.5,544.75,546.25,10
20100901|2009-09-03 10:00,3,544,544,540,540,16
20100901|2009-09-03 12:00,3,535.75,536.5,535.75,536.5,2
20100901|2009-09-03 12:30,3,539.25,539.75,539.25,539.75,6
20100901|2009-09-03 13:00,3,539,539,537,537,2
20100901|2009-09-04 09:30,4,533.5,536.75,533.5,534.25,19
20100901|2009-09-04 10:00,4,531,531,531,531,4
20100901|2009-09-04 10:30,4,530.5,531.75,530.5,531.5,27
20100901|2009-09-04 11:00,4,531.75,531.75,531.75,531.75,1
20100901|2009-09-04 11:30,4,533,533,532.5,532.5,15
20100901|2009-09-04 12:00,4,532,533.75,532,533.75,19
20100901|2009-09-04 12:30,4,533.25,533.25,532.5,532.5,23
20100901|2009-09-04 13:00,4,530,530,530,530,7
20100901|2009-09-08 10:30,8,521.75,521.75,521,521,4
20100901|2009-09-08 11:00,8,524,524,524,524,1
20100901|2009-09-08 11:30,8,525,525,524,524,5
20100901|2009-09-08 12:30,8,522.75,522.75,522.75,522.75,2
20100901|2009-09-08 13:00,8,520.75,520.75,517.75,517.75,4
20100901|2009-09-09 06:00,9,513.25,513.25,513.25,513.25,1
20100901|2009-09-09 09:30,9,515,518,515,518,11
20100901|2009-09-09 10:00,9,520,520,520,520,2
20100901|2009-09-09 10:30,9,520.5,521,520.5,521,4
20100901|2009-09-09 12:00,9,515.75,515.75,515.25,515.25,4
20100901|2009-09-09 12:30,9,516,516,516,516,1
20100901|2009-09-09 13:00,9,515,515,514.5,514.5,4
20100901|2009-09-10 09:30,10,514.75,515,512,514.5,10
20100901|2009-09-10 10:00,10,515.5,517.25,515.5,517,11
20100901|2009-09-10 11:00,10,517.75,517.75,517.75,517.75,2
20100901|2009-09-10 12:30,10,519.5,519.5,519.5,519.5,1
20100901|2009-09-11 09:30,11,516,517,512.5,512.5,23
20100901|2009-09-11 10:00,11,513.5,513.5,510,510,29
20100901|2009-09-11 11:00,11,514.75,515,514.75,515,3
20100901|2009-09-11 12:00,11,515.5,515.5,515.5,515.5,2
20100901|2009-09-11 12:30,11,517.5,524.75,517.5,524.75,17
20100901|2009-09-11 13:00,11,525.75,526,523.75,523.75,6
20100901|2009-09-14 09:30,14,518,518,515.5,517.25,5
20100901|2009-09-14 10:00,14,517,517,515,515,5
20100901|2009-09-14 18:00,15,510,510,510,510,14
20100901|2009-09-14 22:00,15,511.75,511.75,511.75,511.75,1
20100901|2009-09-15 09:30,15,515.75,538,515.75,538,22
20100901|2009-09-15 10:00,15,526.75,527,526.75,527,4
20100901|2009-09-15 10:30,15,527.5,530,527.5,530,11
20100901|2009-09-15 11:00,15,532,533,530,530,4
20100901|2009-09-15 11:30,15,534,534,534,534,2
20100901|2009-09-15 12:00,15,534,534.25,532.25,532.25,14
20100901|2009-09-15 12:30,15,529.25,529.25,527,527,5
20100901|2009-09-16 09:30,16,521,521,520.5,521,19
20100901|2009-09-16 10:00,16,521.25,521.25,521.25,521.25,2
20100901|2009-09-16 10:30,16,522.5,524.5,522.5,523.75,4
20100901|2009-09-16 11:00,16,519.5,519.5,519.5,519.5,1
20100901|2009-09-16 11:30,16,519,519.5,515.5,519.5,21
20100901|2009-09-16 12:00,16,521.25,522,521.25,522,2
20100901|2009-09-16 12:30,16,523,524,523,524,5
20100901|2009-09-16 13:00,16,522.25,526.75,522.25,526.75,6
20100901|2009-09-17 03:30,17,526,526,526,526,1
20100901|2009-09-17 09:30,17,520.5,524,520.5,524,5
20100901|2009-09-17 10:00,17,525,525,525,525,1
20100901|2009-09-17 10:30,17,521.5,521.5,519.5,519.5,5
20100901|2009-09-17 11:00,17,519.5,519.5,517,517,20
20100901|2009-09-17 12:30,17,519,520,519,520,2
20100901|2009-09-17 13:00,17,523,523,520.75,520.75,7
20100901|2009-09-18 06:30,18,521.25,521.25,521.25,521.25,2
20100901|2009-09-18 09:30,18,520.5,522.5,520.5,522.5,8
20100901|2009-09-18 10:00,18,522,522,518,518,5
20100901|2009-09-18 10:30,18,522,522,522,522,1
20100901|2009-09-18 11:00,18,521,521,521,521,2
20100901|2009-09-18 11:30,18,521,521,521,521,2
20100901|2009-09-18 12:30,18,521,521.75,521,521.75,12
20100901|2009-09-18 13:00,18,517,518.25,517,518.25,5
20100901|2009-09-20 18:00,21,515,515,515,515,1
20100901|2009-09-21 10:30,21,519.5,519.5,517.75,517.75,4
20100901|2009-09-21 11:30,21,516,516,516,516,2
20100901|2009-09-21 12:00,21,515.5,515.5,514,514,6
20100901|2009-09-22 09:30,22,519.25,519.5,517.5,517.5,4
20100901|2009-09-22 10:30,22,516.25,516.5,516.25,516.5,2
20100901|2009-09-22 11:00,22,515,515,511.75,511.75,3
20100901|2009-09-22 11:30,22,512,513.5,512,513.5,9
20100901|2009-09-22 12:30,22,514,514,514,514,2
20100901|2009-09-22 13:00,22,514,514,513.75,514,4
20100901|2009-09-23 09:30,23,511,523.5,510,523.5,24
20100901|2009-09-23 10:00,23,519,520.5,517,517,7
20100901|2009-09-23 10:30,23,515,516.5,515,516.5,8
20100901|2009-09-23 11:00,23,521,524,521,524,16
20100901|2009-09-23 11:30,23,523.5,523.5,523.5,523.5,2
20100901|2009-09-23 12:30,23,519.5,519.5,519.5,519.5,2
20100901|2009-09-23 13:00,23,519.75,519.75,517,517,17
20100901|2009-09-24 09:30,24,515.5,520.25,515.5,517.5,15
20100901|2009-09-24 10:00,24,520.25,521.25,520.25,521.25,7
20100901|2009-09-24 10:30,24,523.5,526,523.5,526,10
20100901|2009-09-24 11:00,24,527,528,526.75,527.75,7
20100901|2009-09-24 11:30,24,531.75,533.5,531.75,533,9
20100901|2009-09-24 12:00,24,533,534.5,530.5,530.5,3
20100901|2009-09-24 12:30,24,528,528,528,528,1
20100901|2009-09-24 13:00,24,527,533,527,533,5
20100901|2009-09-24 23:00,25,540,540,540,540,2
20100901|2009-09-25 05:00,25,535,535,534.75,534.75,6
20100901|2009-09-25 05:30,25,534.75,535.25,534.75,535.25,5
20100901|2009-09-25 06:30,25,534.75,535.5,534.5,535.5,24
20100901|2009-09-25 07:00,25,535,535,535,535,2
20100901|2009-09-25 09:30,25,534.5,535,531.25,534,104
20100901|2009-09-25 10:00,25,534,534,529,532.25,13
20100901|2009-09-25 11:00,25,529,529,520.5,520.5,10
20100901|2009-09-25 12:00,25,520,520,519,519,5
20100901|2009-09-25 12:30,25,525,525,524.5,524.5,3
20100901|2009-09-25 13:00,25,520,520,514.75,514.75,12
20100901|2009-09-28 09:30,28,519,522.5,519,521.25,8
20100901|2009-09-28 10:00,28,521.75,523,521,522,9
20100901|2009-09-28 10:30,28,522,522,522,522,1
20100901|2009-09-28 11:00,28,519.5,519.5,519.5,519.5,1
20100901|2009-09-28 11:30,28,518.25,518.25,518,518,5
20100901|2009-09-28 12:00,28,520.5,522.5,520.5,522.5,5
20100901|2009-09-28 12:30,28,519,519,519,519,1
20100901|2009-09-28 13:00,28,518.75,518.75,518.75,518.75,2
20100901|2009-09-29 09:30,29,517.5,517.5,517.5,517.5,4
20100901|2009-09-29 10:00,29,516.25,517.5,516,517.5,9
20100901|2009-09-29 10:30,29,516.5,516.5,515.25,515.25,4
20100901|2009-09-29 11:00,29,515,515,508.5,509,103
20100901|2009-09-29 11:30,29,510.5,510.5,510.5,510.5,3
20100901|2009-09-29 12:00,29,510.25,510.25,510.25,510.25,2
20100901|2009-09-29 13:00,29,510,512.5,509,512.5,73
20100901|2009-09-30 09:30,30,508,508.25,500.75,501,40
20100901|2009-09-30 10:00,30,502.5,503.5,501,501,26
20100901|2009-09-30 10:30,30,504.25,504.25,504.25,504.25,1
20100901|2009-09-30 11:00,30,504.75,504.75,504.75,504.75,1
20100901|2009-09-30 12:00,30,505.5,505.75,504.5,505.75,5
20100901|2009-09-30 12:30,30,506.25,509.5,506.25,509.5,3
20100901|2009-09-30 13:00,30,511.25,519,511.25,519,12
20100901|2009-10-01 09:30,1,507.5,509.25,507.5,509.25,9
20100901|2009-10-01 10:00,1,507.75,507.75,507.75,507.75,2
20100901|2009-10-01 10:30,1,510.5,511.25,510.25,511.25,8
20100901|2009-10-01 11:00,1,506.5,506.75,506.25,506.25,6
20100901|2009-10-01 11:30,1,509,509.25,508.5,509.25,8
20100901|2009-10-01 12:00,1,507.25,507.25,507.25,507.25,2
20100901|2009-10-02 03:30,2,506.75,506.75,506.75,506.75,2
20100901|2009-10-02 04:00,2,506.5,506.75,506.5,506.75,4
20100901|2009-10-02 04:30,2,507,507.25,507,507.25,2
20100901|2009-10-02 05:00,2,507.25,507.25,507.25,507.25,1
20100901|2009-10-02 09:30,2,509.5,510.5,508.75,510.5,5
20100901|2009-10-02 10:00,2,504.25,504.25,502.75,502.75,6
20100901|2009-10-02 10:30,2,502.5,502.5,501.5,501.5,3
20100901|2009-10-02 11:00,2,499.5,499.5,499.5,499.5,2
20100901|2009-10-02 11:30,2,502.25,502.25,501.25,501.25,2
20100901|2009-10-02 12:00,2,501,501,501,501,3
20100901|2009-10-05 09:30,5,503.25,503.25,500.75,500.75,5
20100901|2009-10-05 10:00,5,500,500,500,500,1
20100901|2009-10-05 11:00,5,503.25,503.25,503.25,503.25,2
20100901|2009-10-05 11:30,5,506.5,509.25,506.5,509.25,4
20100901|2009-10-05 12:00,5,508,508,508,508,1
20100901|2009-10-05 12:30,5,508.75,508.75,506,506,7
20100901|2009-10-05 13:00,5,502.5,502.5,500,500,7
20100901|2009-10-06 09:30,6,513,519,513,519,9
20100901|2009-10-06 10:00,6,519.5,526.5,519.5,521.5,33
20100901|2009-10-06 10:30,6,520.25,520.5,516.75,516.75,4
20100901|2009-10-06 11:00,6,516.25,516.25,516.25,516.25,2
20100901|2009-10-06 11:30,6,517.5,517.5,517.25,517.25,20
20100901|2009-10-06 12:30,6,519.25,520.75,516,516,12
20100901|2009-10-06 13:00,6,516.5,516.5,516.25,516.5,3
20100901|2009-10-07 10:30,7,513.25,514,513.25,513.25,14
20100901|2009-10-07 11:00,7,515,516.75,515,516.75,4
20100901|2009-10-07 11:30,7,520,520,520,520,2
20100901|2009-10-07 12:00,7,516.5,516.5,516.5,516.5,1
20100901|2009-10-07 12:30,7,516.5,516.5,516.25,516.25,2
20100901|2009-10-07 13:00,7,516.5,520.25,515.25,520.25,8
20100901|2009-10-08 10:00,8,534,534,534,534,1
20100901|2009-10-08 10:30,8,532.5,532.5,531,532,3
20100901|2009-10-08 11:00,8,534.75,538.5,534.75,538.5,4
20100901|2009-10-08 11:30,8,539.5,539.5,539.5,539.5,3
20100901|2009-10-08 12:30,8,537,537.75,537,537.75,3
20100901|2009-10-08 13:00,8,537.25,537.25,533.25,534,9
20100901|2009-10-08 21:30,9,530.75,530.75,530.75,530.75,1
20100901|2009-10-12 09:30,12,541.5,545,541.5,545,3
20100901|2009-10-12 10:00,12,544.5,545,544.5,544.75,40
20100901|2009-10-12 10:30,12,544.5,544.5,544.5,544.5,20
20100901|2009-10-12 11:00,12,543,545,543,545,22
20100901|2009-10-12 12:00,12,545.25,545.25,544.5,544.5,6
20100901|2009-10-12 12:30,12,552,556,552,556,5
20100901|2009-10-12 13:00,12,554,557,551,557,8
20100901|2009-10-12 18:00,13,551.25,551.25,551.25,551.25,1
20100901|2009-10-13 09:30,13,555.5,562.5,554,556.25,10
20100901|2009-10-13 10:00,13,556.75,556.75,553.75,553.75,2
20100901|2009-10-13 10:30,13,556.5,560,556.5,560,5
20100901|2009-10-13 11:00,13,561.75,565,561.75,565,13
20100901|2009-10-13 12:00,13,565.5,569.25,565.5,566.75,10
20100901|2009-10-13 12:30,13,568,570.75,568,570.75,4
20100901|2009-10-13 13:00,13,566,567.25,560.25,567.25,14
20100901|2009-10-14 03:00,14,570,570,570,570,3
20100901|2009-10-14 05:00,14,570,570,570,570,4
20100901|2009-10-14 09:30,14,573,579,572,577.75,16
20100901|2009-10-14 10:00,14,582,582,577.75,577.75,4
20100901|2009-10-14 10:30,14,578.5,578.75,578,578.75,4
20100901|2009-10-14 11:00,14,575.25,575.25,575.25,575.25,5
20100901|2009-10-14 11:30,14,575.25,575.25,574.25,574.25,21
20100901|2009-10-14 12:00,14,565.5,565.5,565,565,12
20100901|2009-10-14 13:00,14,567.25,571,567.25,569.5,7
20100901|2009-10-15 09:30,15,567,567,558.25,558.25,9
20100901|2009-10-15 10:00,15,555.75,556,555.75,556,6
20100901|2009-10-15 10:30,15,556,556,554.5,554.5,23
20100901|2009-10-15 11:30,15,562.75,563.25,562,562,4
20100901|2009-10-15 12:00,15,561.75,563,561.25,563,4
20100901|2009-10-15 12:30,15,560.25,560.25,558.25,558.5,6
20100901|2009-10-15 13:00,15,560.25,562.25,560.25,562.25,6
20100901|2009-10-15 20:30,16,561.5,561.5,561.5,561.5,9
20100901|2009-10-15 21:00,16,561.5,561.5,561.5,561.5,16
20100901|2009-10-16 06:00,16,563.5,563.5,563.5,563.5,6
20100901|2009-10-16 06:30,16,564.5,564.5,564.5,564.5,10
20100901|2009-10-16 09:30,16,563,563,556.75,558.25,12
20100901|2009-10-16 10:30,16,554,554,554,554,9
20100901|2009-10-16 11:00,16,553.25,553.25,553.25,553.25,1
20100901|2009-10-16 12:00,16,553,557,553,557,9
20100901|2009-10-16 12:30,16,557.25,557.5,557.25,557.5,4
20100901|2009-10-16 13:00,16,556,556,556,556,4
20100901|2009-10-19 09:30,19,562.25,569.25,561.5,569.25,14
20100901|2009-10-19 10:00,19,567.5,567.5,567.25,567.25,22
20100901|2009-10-19 11:30,19,575,575,575,575,1
20100901|2009-10-19 12:30,19,575,575,575,575,1
20100901|2009-10-19 13:00,19,569,572.75,569,572.75,6
20100901|2009-10-19 22:00,20,578.5,578.5,578.5,578.5,1
20100901|2009-10-20 09:30,20,570.25,578,570,577,22
20100901|2009-10-20 10:00,20,570,571,570,571,2
20100901|2009-10-20 10:30,20,568.25,568.25,566,567.5,8
20100901|2009-10-20 11:30,20,572.5,572.5,572.5,572.5,2
20100901|2009-10-20 12:00,20,572.5,573.25,572.5,573.25,4
20100901|2009-10-20 13:00,20,568,569.5,567,569.5,14
20100901|2009-10-20 18:00,21,570.25,570.25,570.25,570.25,1
20100901|2009-10-20 18:30,21,570.25,570.25,570,570,2
20100901|2009-10-21 09:30,21,573,578.25,571.75,576,18
20100901|2009-10-21 10:00,21,577.5,578.75,576.5,577.5,17
20100901|2009-10-21 10:30,21,579.75,581.25,579.5,580,6
20100901|2009-10-21 11:00,21,580,580,580,580,2
20100901|2009-10-21 12:00,21,582.75,589.25,582.75,589.25,7
20100901|2009-10-21 12:30,21,588.75,592.5,588.75,592.5,8
20100901|2009-10-21 13:00,21,587.25,590,587.25,590,4
20100901|2009-10-22 03:30,22,583,583,583,583,1
20100901|2009-10-22 09:30,22,589.5,593,589.25,592,12
20100901|2009-10-22 10:00,22,590.25,590.25,590.25,590.25,1
20100901|2009-10-22 10:30,22,592.5,594.25,592.5,594.25,4
20100901|2009-10-22 11:00,22,592,595,589,589,16
20100901|2009-10-22 11:30,22,590.25,596,590.25,596,11
20100901|2009-10-22 12:00,22,596,596,594.25,594.75,7
20100901|2009-10-22 12:30,22,596,600.75,596,600,21
20100901|2009-10-22 13:00,22,599.75,599.75,593.75,597,22
20100901|2009-10-22 18:00,23,596.5,596.75,596.5,596.75,2
20100901|2009-10-22 19:00,23,598.75,598.75,598.75,598.75,1
20100901|2009-10-22 21:00,23,600,600,600,600,10
20100901|2009-10-23 09:30,23,605,612.25,605,611.5,26
20100901|2009-10-23 10:00,23,618,618.25,609.5,612,33
20100901|2009-10-23 10:30,23,611.25,611.25,606,606,44
20100901|2009-10-23 11:00,23,610.25,610.25,606.25,606.25,7
20100901|2009-10-23 11:30,23,606.25,606.5,606.25,606.5,3
20100901|2009-10-23 12:00,23,605.5,608.25,605.25,605.25,13
20100901|2009-10-23 12:30,23,605.75,605.75,604.5,605,9
20100901|2009-10-23 13:00,23,604,606.75,600.5,602.5,30
20100901|2009-10-25 20:00,26,605,605,605,605,2
20100901|2009-10-26 09:30,26,608,608,598.25,598.5,8
20100901|2009-10-26 10:00,26,593.75,593.75,590,590.5,30
20100901|2009-10-26 10:30,26,589,589.25,586,586,13
20100901|2009-10-26 12:00,26,586.5,588,586.5,586.75,8
20100901|2009-10-26 12:30,26,589.5,590.25,589.25,589.25,7
20100901|2009-10-26 13:00,26,587.25,587.25,583.25,583.75,11
20100901|2009-10-27 09:30,27,579,579,579,579,3
20100901|2009-10-27 10:00,27,571.25,573.25,571,573.25,8
20100901|2009-10-27 10:30,27,573.5,575,573.5,575,2
20100901|2009-10-27 11:00,27,574.25,574.25,571.25,571.25,10
20100901|2009-10-27 11:30,27,569.5,569.5,567,567,8
20100901|2009-10-27 12:00,27,567.75,567.75,567.75,567.75,1
20100901|2009-10-27 12:30,27,565,566,564.5,566,4
20100901|2009-10-27 13:00,27,565.5,565.5,562,562,8
20100901|2009-10-28 09:30,28,559.5,561.75,559.5,561.75,5
20100901|2009-10-28 10:00,28,563.25,563.25,563.25,563.25,1
20100901|2009-10-28 11:00,28,560.25,560.25,555.5,555.5,11
20100901|2009-10-28 11:30,28,555.5,555.5,555.5,555.5,1
20100901|2009-10-28 12:00,28,557.5,557.5,557.25,557.25,3
20100901|2009-10-28 12:30,28,556.5,556.5,555,555,5
20100901|2009-10-28 13:00,28,554,555.25,552.25,555.25,8
20100901|2009-10-28 18:00,29,555,555,555,555,1
20100901|2009-10-28 20:30,29,555.25,555.25,555.25,555.25,1
20100901|2009-10-29 09:30,29,562,565.5,561.75,565.5,116
20100901|2009-10-29 10:00,29,565.75,567.25,565.75,567,6
20100901|2009-10-29 10:30,29,567,567,565.5,567,9
20100901|2009-10-29 11:00,29,566.25,566.25,564.75,566.25,4
20100901|2009-10-29 11:30,29,566.75,568,566.75,567.25,5
20100901|2009-10-29 12:00,29,566,569,566,569,5
20100901|2009-10-29 12:30,29,568.5,569,568.5,569,3
20100901|2009-10-29 13:00,29,567.25,568,565,565,4
20100901|2009-10-29 19:30,30,564.75,564.75,564.75,564.75,1
20100901|2009-10-30 09:30,30,559.5,559.5,554.75,555.75,60
20100901|2009-10-30 10:00,30,558,558,558,558,1
20100901|2009-10-30 10:30,30,555,555,555,555,1
20100901|2009-10-30 11:30,30,555.25,555.25,552,552,5
20100901|2009-10-30 12:00,30,552,552,549.75,549.75,29
20100901|2009-10-30 12:30,30,554.25,556,552.25,556,4
20100901|2009-10-30 13:00,30,555.75,555.75,548,554,20
20100901|2009-11-02 09:30,2,556.5,564.25,556.5,558.25,48
20100901|2009-11-02 10:00,2,555.75,560.75,555,560.75,4
20100901|2009-11-02 10:30,2,560,561.25,560,561.25,4
20100901|2009-11-02 11:30,2,556.25,557,555.5,556,11
20100901|2009-11-02 12:00,2,555.75,559,555.75,557.25,23
20100901|2009-11-02 12:30,2,557.5,561,557,558.75,24
20100901|2009-11-02 13:00,2,559.5,577.5,559.5,577.5,29
20100901|2009-11-03 09:30,3,566.25,572.5,566.25,572.5,6
20100901|2009-11-03 10:00,3,573,573,570,570,6
20100901|2009-11-03 10:30,3,570,570,570,570,3
20100901|2009-11-03 11:30,3,573.75,573.75,573.75,573.75,2
20100901|2009-11-03 13:00,3,578.5,578.5,575.5,575.5,3
20100901|2009-11-04 06:00,4,584.75,584.75,584.75,584.75,1
20100901|2009-11-04 09:30,4,582.5,582.5,580.75,580.75,4
20100901|2009-11-04 10:00,4,574,574,567.75,567.75,3
20100901|2009-11-04 10:30,4,573.25,573.5,573.25,573.25,5
20100901|2009-11-04 12:30,4,577.5,577.5,577.5,577.5,4
20100901|2009-11-04 13:00,4,576,576,576,576,1
20100901|2009-11-05 09:30,5,574,575.75,573.5,574.5,24
20100901|2009-11-05 11:00,5,575,575,575,575,22
20100901|2009-11-05 12:00,5,573.75,575.5,573.5,574.75,9
20100901|2009-11-05 12:30,5,574.75,574.75,573.5,574.25,13
20100901|2009-11-05 13:00,5,573.5,573.5,572,572,3
20100901|2009-11-06 09:30,6,567.25,567.25,567,567,3
20100901|2009-11-06 10:00,6,563.5,563.5,563,563,3
20100901|2009-11-06 11:30,6,561.75,561.75,561.75,561.75,1
20100901|2009-11-06 12:00,6,561.25,561.25,561.25,561.25,1
20100901|2009-11-06 12:30,6,561.75,562,558.75,558.75,21
20100901|2009-11-06 13:00,6,558.5,559.75,558.5,558.75,13
20100901|2009-11-09 05:30,9,566.75,566.75,566.75,566.75,4
20100901|2009-11-09 06:00,9,566,566,566,566,6
20100901|2009-11-09 06:30,9,566,566,566,566,4
20100901|2009-11-09 09:30,9,564.5,565,559.75,561.75,26
20100901|2009-11-09 10:30,9,562.75,564.5,562.75,564.5,4
20100901|2009-11-09 11:00,9,566.75,568,566.25,568,7
20100901|2009-11-09 11:30,9,568.5,569,568.5,569,2
20100901|2009-11-09 12:00,9,569.25,569.25,568.25,568.25,4
20100901|2009-11-09 12:30,9,570,573.5,570,573.5,7
20100901|2009-11-09 13:00,9,577.75,585.25,576.75,584,33
20100901|2009-11-09 18:30,10,578,578,577.75,577.75,5
20100901|2009-11-10 09:30,10,576.75,580.25,573,573,77
20100901|2009-11-10 10:00,10,574,574,574,574,1
20100901|2009-11-10 11:00,10,571,571,571,571,10
20100901|2009-11-10 11:30,10,570,570,570,570,1
20100901|2009-11-10 12:00,10,576.5,580.75,576.5,580.75,5
20100901|2009-11-10 12:30,10,581.75,582.75,581.75,582.75,3
20100901|2009-11-10 13:00,10,585,585.5,584,584,23
20100901|2009-11-11 04:30,11,593,593,593,593,3
20100901|2009-11-11 09:30,11,592.5,600,590.5,590.5,25
20100901|2009-11-11 10:00,11,588.75,588.75,588.75,588.75,2
20100901|2009-11-11 10:30,11,591.75,591.75,591.75,591.75,1
20100901|2009-11-11 11:00,11,591,591,591,591,3
20100901|2009-11-11 11:30,11,597,597,597,597,2
20100901|2009-11-11 12:00,11,597,600,595.75,600,516
20100901|2009-11-11 12:30,11,600,600,596.5,597,145
20100901|2009-11-11 13:00,11,600,600,591.75,591.75,22
20100901|2009-11-12 09:30,12,583,591,583,589,12
20100901|2009-11-12 10:00,12,586.75,593,586.75,592.5,5
20100901|2009-11-12 10:30,12,595.25,600,595.25,600,10
20100901|2009-11-12 11:00,12,601,601,601,601,2
20100901|2009-11-12 11:30,12,596,596,596,596,1
20100901|2009-11-12 12:00,12,595,595.25,595,595.25,2
20100901|2009-11-12 12:30,12,593,595.5,593,595.5,3
20100901|2009-11-12 13:00,12,592,592,592,592,2
20100901|2009-11-13 09:30,13,591,599,590.25,599,8
20100901|2009-11-13 10:00,13,598,598,598,598,2
20100901|2009-11-13 10:30,13,597.5,597.5,597,597,201
20100901|2009-11-13 11:00,13,597.25,597.25,597.25,597.25,2
20100901|2009-11-13 11:30,13,598,598,598,598,12
20100901|2009-11-13 12:00,13,596.5,596.5,596.5,596.5,2
20100901|2009-11-13 12:30,13,595,595,595,595,20
20100901|2009-11-13 13:00,13,598,600,598,600,46
20100901|2009-11-16 07:00,16,607.5,607.75,607.25,607.5,29
20100901|2009-11-16 09:30,16,608.25,618,608.25,617,70
20100901|2009-11-16 10:00,16,613.75,613.75,613.75,613.75,1
20100901|2009-11-16 10:30,16,615,615,614.75,614.75,7
20100901|2009-11-16 11:00,16,616,616,610.75,610.75,31
20100901|2009-11-16 11:30,16,614.25,618.5,613.75,618.5,208
20100901|2009-11-16 12:00,16,618,622,618,621,95
20100901|2009-11-16 12:30,16,620.25,621.5,619.5,621.5,125
20100901|2009-11-16 13:00,16,620.25,625,620.25,625,13
20100901|2009-11-16 18:00,17,620.25,621.75,620.25,621.75,3
20100901|2009-11-17 09:30,17,620.5,622,617,619.25,18
20100901|2009-11-17 10:00,17,621,627,619.5,624.25,29
20100901|2009-11-17 10:30,17,625.5,626.25,625.5,626.25,8
20100901|2009-11-17 11:00,17,625,628.75,625,628.75,29
20100901|2009-11-17 11:30,17,629.25,629.25,626,626.25,15
20100901|2009-11-17 12:00,17,622,624.25,622,624.25,9
20100901|2009-11-17 12:30,17,623,630,623,630,10
20100901|2009-11-17 13:00,17,630.5,633.5,630.25,633.5,31
20100901|2009-11-17 18:00,18,630.5,630.5,630.5,630.5,11
20100901|2009-11-17 18:30,18,630.5,630.5,630.5,630.5,9
20100901|2009-11-17 20:30,18,631,631,631,631,1
20100901|2009-11-17 23:30,18,627,627,627,627,1
20100901|2009-11-18 03:00,18,628.5,629,628.5,629,16
20100901|2009-11-18 05:30,18,633,633,633,633,1
20100901|2009-11-18 06:30,18,635,635,635,635,1
20100901|2009-11-18 09:30,18,635.5,639.75,635.25,635.25,24
20100901|2009-11-18 10:00,18,633.25,634.75,633.25,634.75,22
20100901|2009-11-18 10:30,18,632.5,635,632.5,635,94
20100901|2009-11-18 11:00,18,635,635,632.75,633.5,30
20100901|2009-11-18 11:30,18,631.75,631.75,629.25,629.25,8
20100901|2009-11-18 12:00,18,625.75,630,624,628,26
20100901|2009-11-18 12:30,18,635,635,633.5,633.5,2
20100901|2009-11-18 13:00,18,632,632,623.75,623.75,11
20100901|2009-11-18 18:00,19,620.5,620.5,620,620,21
20100901|2009-11-18 18:30,19,620.25,620.25,620,620,29
20100901|2009-11-18 19:30,19,620,620,620,620,26
20100901|2009-11-18 20:00,19,620,620,620,620,4
20100901|2009-11-18 21:00,19,620,620,620,620,1
20100901|2009-11-18 21:30,19,620,620,620,620,5
20100901|2009-11-19 09:30,19,614,614,610.5,610.5,7
20100901|2009-11-19 10:00,19,612,612,612,612,3
20100901|2009-11-19 10:30,19,620,620,620,620,14
20100901|2009-11-19 11:00,19,621,623.25,621,623.25,5
20100901|2009-11-19 11:30,19,626,626,626,626,9
20100901|2009-11-19 12:30,19,618.25,618.75,618.25,618.75,3
20100901|2009-11-19 13:00,19,620,623,620,623,2
20100901|2009-11-19 18:00,20,620,620.75,620,620.25,27
20100901|2009-11-20 02:30,20,621.5,622,621,622,10
20100901|2009-11-20 03:00,20,622.5,622.75,622.5,622.75,2
20100901|2009-11-20 03:30,20,622.75,624.5,622.75,624.5,11
20100901|2009-11-20 09:30,20,612.5,612.75,612.5,612.5,11
20100901|2009-11-20 10:00,20,616,616,612.5,612.5,2
20100901|2009-11-20 11:00,20,615,615,615,615,3
20100901|2009-11-20 12:00,20,615.25,616.25,613.5,613.5,24
20100901|2009-11-20 12:30,20,616,616,615.5,615.5,2
20100901|2009-11-22 18:00,23,620,620,620,620,10
20100901|2009-11-23 02:00,23,625,625,625,625,1
20100901|2009-11-23 06:30,23,629,629,629,629,4
20100901|2009-11-23 09:30,23,630,633.75,630,633.25,3
20100901|2009-11-23 10:00,23,634.75,634.75,629,629,22
20100901|2009-11-23 10:30,23,628.5,629.5,628.5,628.75,5
20100901|2009-11-23 11:30,23,626,626,624.75,624.75,2
20100901|2009-11-23 12:00,23,623.25,623.25,621.5,621.5,8
20100901|2009-11-23 13:00,23,618.5,618.5,613,613,45
20100901|2009-11-24 09:30,24,609,609,597.75,597.75,25
20100901|2009-11-24 10:00,24,595.25,595.25,595.25,595.25,2
20100901|2009-11-24 10:30,24,595.5,595.5,595.5,595.5,2
20100901|2009-11-24 11:00,24,601,601,597,597.25,10
20100901|2009-11-24 12:00,24,596,596,595.75,595.75,2
20100901|2009-11-24 12:30,24,591.5,591.5,590,590,12
20100901|2009-11-24 13:00,24,589.5,589.5,589.5,589.5,1
20100901|2009-11-25 09:30,25,599,599.25,595,595,22
20100901|2009-11-25 10:30,25,607,607,607,607,1
20100901|2009-11-25 11:00,25,608.5,608.5,608.5,608.5,4
20100901|2009-11-25 12:00,25,606,606,606,606,12
20100901|2009-11-25 12:30,25,606,606,606,606,1
20100901|2009-11-25 13:00,25,608.75,608.75,608.75,608.75,2
20100901|2009-11-26 22:30,27,596,596,596,596,2
20100901|2009-11-26 23:30,27,595,595,595,595,5
20100901|2009-11-27 00:00,27,595,595,595,595,25
20100901|2009-11-27 01:30,27,590,590,590,590,11
20100901|2009-11-27 02:00,27,590,590,590,590,1
20100901|2009-11-27 02:30,27,590,590,590,590,12
20100901|2009-11-27 09:30,27,602.5,605,602.5,602.5,6
20100901|2009-11-27 10:00,27,603,603,603,603,2
20100901|2009-11-27 10:30,27,607,607.25,605.75,606,38
20100901|2009-11-27 11:00,27,607.5,609.25,607.5,609,78
20100901|2009-11-27 11:30,27,607,607,607,607,1
20100901|2009-11-30 09:30,30,620.5,621,617.25,617.25,5
20100901|2009-11-30 11:30,30,618,618,618,618,2
20100901|2009-11-30 12:00,30,620.5,622,620.5,622,4
20100901|2009-11-30 12:30,30,622.25,624.25,622.25,624.25,3
20100901|2009-11-30 13:00,30,622.25,622.25,621,621,17
20100901|2009-11-30 18:30,1,621,621,621,621,10
20100901|2009-11-30 19:00,1,621.75,621.75,621,621,20
20100901|2009-12-01 02:00,1,620.25,620.25,620,620,2
20100901|2009-12-01 09:30,1,624.5,630,624.5,628.25,17
20100901|2009-12-01 10:00,1,631.25,633,631.25,632.75,26
20100901|2009-12-01 10:30,1,632,632,629.75,629.75,6
20100901|2009-12-01 11:00,1,629.5,630,629,630,6
20100901|2009-12-01 11:30,1,630,630,623.25,623.25,4
20100901|2009-12-01 12:00,1,623,624.25,623,624.25,4
20100901|2009-12-01 12:30,1,625,625,625,625,1
20100901|2009-12-01 22:00,2,621,621,621,621,1
20100901|2009-12-02 00:00,2,620,620,620,620,4
20100901|2009-12-02 03:00,2,620,620,620,620,1
20100901|2009-12-02 09:30,2,616,616.5,613,613,18
20100901|2009-12-02 10:00,2,607,608,606.75,608,5
20100901|2009-12-02 11:00,2,609,609,609,609,1
20100901|2009-12-02 12:00,2,610.25,610.25,610.25,610.25,10
20100901|2009-12-02 12:30,2,607.25,607.25,606.5,606.5,5
20100901|2009-12-02 13:00,2,611.25,611.25,611.25,611.25,2
20100901|2009-12-02 18:00,3,612.5,612.5,612.5,612.5,6
20100901|2009-12-02 18:30,3,615,615,615,615,2
20100901|2009-12-03 00:30,3,612.5,612.5,611.75,611.75,25
20100901|2009-12-03 01:00,3,611.5,611.5,610.5,610.5,15
20100901|2009-12-03 01:30,3,612,612.5,612,612.5,14
20100901|2009-12-03 05:30,3,617.25,617.25,616.25,616.25,42
20100901|2009-12-03 09:30,3,611,613.5,606.5,613.5,50
20100901|2009-12-03 10:00,3,613.5,613.5,613.5,613.5,2
20100901|2009-12-03 10:30,3,613,613,610,610,2
20100901|2009-12-03 11:00,3,607,608,607,608,20
20100901|2009-12-03 11:30,3,606.75,606.75,606.75,606.75,2
20100901|2009-12-03 12:00,3,609,610,609,610,20
20100901|2009-12-03 12:30,3,611.5,611.5,610.5,610.5,2
20100901|2009-12-04 01:00,4,608,608,606.25,606.5,41
20100901|2009-12-04 01:30,4,606.5,606.5,606.5,606.5,13
20100901|2009-12-04 02:00,4,610.5,610.5,610.5,610.5,6
20100901|2009-12-04 02:30,4,610,610,610,610,2
20100901|2009-12-04 03:00,4,608.5,608.5,608.5,608.5,4
20100901|2009-12-04 09:30,4,603,603,600,600,29
20100901|2009-12-04 10:00,4,593.5,593.5,592.5,592.5,17
20100901|2009-12-04 10:30,4,593.5,593.5,593.5,593.5,1
20100901|2009-12-04 11:00,4,593.75,593.75,593.75,593.75,2
20100901|2009-12-04 11:30,4,593.5,593.5,593.5,593.5,4
20100901|2009-12-04 12:00,4,598,598,598,598,15
20100901|2009-12-04 12:30,4,593.75,593.75,593.25,593.25,2
20100901|2009-12-04 13:00,4,593.75,593.75,593.5,593.5,5
20100901|2009-12-06 18:30,7,593.25,593.25,593.25,593.25,1
20100901|2009-12-07 01:30,7,593.75,593.75,593.75,593.75,4
20100901|2009-12-07 02:30,7,590,590,590,590,6
20100901|2009-12-07 03:30,7,590,590,590,590,5
20100901|2009-12-07 09:30,7,592,595,592,593.75,311
20100901|2009-12-07 10:00,7,594,594,590,590,4
20100901|2009-12-07 10:30,7,588.25,589.25,584.25,584.75,11
20100901|2009-12-07 11:00,7,583.75,583.75,583.75,583.75,2
20100901|2009-12-07 11:30,7,587.25,590.5,587.25,590.5,10
20100901|2009-12-07 12:00,7,589,592.25,589,592.25,5
20100901|2009-12-07 12:30,7,590,590,590,590,3
20100901|2009-12-07 13:00,7,586.75,586.75,583.25,583.25,10
20100901|2009-12-07 18:00,8,585,585,585,585,1
20100901|2009-12-08 04:30,8,588.25,588.25,588.25,588.25,1
20100901|2009-12-08 09:30,8,580,580,576.5,576.5,13
20100901|2009-12-08 10:30,8,576.25,576.25,576.25,576.25,2
20100901|2009-12-08 11:00,8,577.25,578,577.25,578,3
20100901|2009-12-08 12:30,8,575,575,575,575,2
20100901|2009-12-08 13:00,8,579.5,579.5,577.75,577.75,4
20100901|2009-12-09 03:00,9,576.5,576.5,576.5,576.5,5
20100901|2009-12-09 04:30,9,576.75,576.75,576.75,576.75,1
20100901|2009-12-09 09:30,9,577.5,581.5,577.25,580,56
20100901|2009-12-09 10:00,9,579.75,581.25,579,580,15
20100901|2009-12-09 10:30,9,579.5,579.5,574.75,574.75,21
20100901|2009-12-09 11:00,9,571.5,571.5,571.5,571.5,2
20100901|2009-12-09 11:30,9,572.75,572.75,572.75,572.75,2
20100901|2009-12-09 12:00,9,571,572,571,571.75,8
20100901|2009-12-09 12:30,9,572.75,572.75,571.75,571.75,20
20100901|2009-12-09 18:30,10,574.25,575.25,574.25,575.25,5
20100901|2009-12-09 23:30,10,574.25,574.25,574.25,574.25,1
20100901|2009-12-10 00:00,10,574,574,573.5,573.5,3
20100901|2009-12-10 01:00,10,574.5,574.75,574.5,574.75,2
20100901|2009-12-10 02:30,10,573.75,573.75,573.25,573.25,3
20100901|2009-12-10 03:30,10,572.75,572.75,572.75,572.75,3
20100901|2009-12-10 04:30,10,572,572,571.25,571.25,125
20100901|2009-12-10 05:00,10,570.5,570.5,570,570,68
20100901|2009-12-10 05:30,10,570,570,570,570,25
20100901|2009-12-10 06:00,10,570,570,570,570,13
20100901|2009-12-10 09:30,10,570,577.25,567.75,577,181
20100901|2009-12-10 10:00,10,577.5,580,574,574.25,26
20100901|2009-12-10 10:30,10,574,576.5,573.75,576.5,10
20100901|2009-12-10 11:00,10,576.75,578.25,575,575,16
20100901|2009-12-10 11:30,10,576,576.25,573.25,573.25,11
20100901|2009-12-10 12:00,10,570,570,570,570,40
20100901|2009-12-10 12:30,10,570.75,570.75,569,569,3
20100901|2009-12-10 13:00,10,569,574.75,569,574.75,10
20100901|2009-12-11 09:30,11,572.75,572.75,570.25,570.25,7
20100901|2009-12-11 10:00,11,568.75,568.75,568,568,6
20100901|2009-12-11 10:30,11,569.25,569.25,569.25,569.25,21
20100901|2009-12-11 11:00,11,574.25,574.25,574.25,574.25,2
20100901|2009-12-11 11:30,11,575,575,575,575,2
20100901|2009-12-14 00:00,14,570.75,570.75,570.75,570.75,1
20100901|2009-12-14 02:30,14,568.75,568.75,568,568,30
20100901|2009-12-14 05:00,14,570.75,570.75,570.75,570.75,1
20100901|2009-12-14 07:00,14,570.25,570.25,570.25,570.25,1
20100901|2009-12-14 09:30,14,575,575,575,575,5
20100901|2009-12-14 10:00,14,580,582,579.75,582,4
20100901|2009-12-14 10:30,14,582.75,582.75,582,582,3
20100901|2009-12-14 12:00,14,577,577,573.75,573.75,2
20100901|2009-12-14 12:30,14,575.75,575.75,575.75,575.75,1
20100901|2009-12-15 09:30,15,577.25,578.75,574,574.25,15
20100901|2009-12-15 10:00,15,575.5,576.5,575.5,576.5,5
20100901|2009-12-15 11:30,15,575.75,575.75,575.75,575.75,2
20100901|2009-12-16 01:30,16,571.25,571.25,570.75,570.75,20
20100901|2009-12-16 04:30,16,574,574,574,574,8
20100901|2009-12-16 09:30,16,576.75,578.25,573.25,573.5,84
20100901|2009-12-16 10:00,16,573.75,573.75,573.5,573.5,2
20100901|2009-12-16 11:00,16,570.25,570.25,570,570,6
20100901|2009-12-16 12:00,16,570.5,571.5,570.5,571.5,210
20100901|2009-12-16 12:30,16,569.75,569.75,569.75,569.75,18
20100901|2009-12-16 13:00,16,569.75,569.75,569.75,569.75,2
20100901|2009-12-17 04:30,17,570,570,570,570,8
20100901|2009-12-17 09:30,17,566,569,566,568.25,202
20100901|2009-12-17 10:30,17,566,566,563.5,563.5,5
20100901|2009-12-17 11:00,17,561.5,562,561.5,562,122
20100901|2009-12-17 11:30,17,562,562.75,562,562.75,26
20100901|2009-12-17 12:00,17,562.75,563.75,560,560,70
20100901|2009-12-17 12:30,17,560,560,555,560,286
20100901|2009-12-17 13:00,17,560,560,558.25,560,359
20100901|2009-12-17 19:00,18,560,560,560,560,8
20100901|2009-12-17 19:30,18,560,560,560,560,3
20100901|2009-12-18 09:30,18,560.25,560.25,557.5,557.5,33
20100901|2009-12-18 10:30,18,562.75,563.75,562.5,563.75,8
20100901|2009-12-18 11:30,18,563.75,564,563.75,564,8
20100901|2009-12-18 12:30,18,564.25,564.25,564.25,564.25,1
20100901|2009-12-21 09:30,21,568.25,569,565,569,9
20100901|2009-12-21 10:00,21,565,565,565,565,1
20100901|2009-12-21 11:30,21,563.25,563.25,563.25,563.25,2
20100901|2009-12-21 12:00,21,562,562,561,561,2
20100901|2009-12-21 12:30,21,561.75,561.75,561,561,7
20100901|2009-12-21 18:00,22,560,560,559.75,559.75,24
20100901|2009-12-22 05:00,22,559.75,559.75,559.75,559.75,9
20100901|2009-12-22 05:30,22,559.5,559.5,559.5,559.5,1
20100901|2009-12-22 07:00,22,559,559,559,559,5
20100901|2009-12-22 09:30,22,560,562,560,562,9
20100901|2009-12-22 10:00,22,556,556,556,556,1
20100901|2009-12-22 13:00,22,562.5,562.5,562.5,562.5,10
20100901|2009-12-23 03:30,23,562,562,562,562,7
20100901|2009-12-23 09:30,23,565,566,565,566,3
20100901|2009-12-23 10:00,23,564,564,564,564,4
20100901|2009-12-23 13:00,23,567,568,567,568,4
20100901|2009-12-24 09:30,24,563,563.5,560.5,560.5,34
20100901|2009-12-24 10:00,24,560.25,562,560,562,19
20100901|2009-12-24 10:30,24,562.25,564,562.25,562.5,138
20100901|2009-12-24 11:00,24,562.25,562.25,561.5,561.5,4
20100901|2009-12-24 11:30,24,562.5,564.5,562.5,564.5,7
20100901|2009-12-28 09:30,28,572,585.75,570.5,585.75,26
20100901|2009-12-28 10:30,28,586.25,587,585.75,587,7
20100901|2009-12-28 12:30,28,585.25,585.25,585.25,585.25,1
20100901|2009-12-28 13:00,28,588,588,588,588,5
20100901|2009-12-29 09:30,29,592,592,584.5,585.5,27
20100901|2009-12-29 10:00,29,585.75,586.5,581.75,581.75,24
20100901|2009-12-29 10:30,29,581.75,581.75,581.75,581.75,1
20100901|2009-12-29 11:00,29,583.25,584.5,583.25,583.75,15
20100901|2009-12-29 11:30,29,582.25,582.25,582.25,582.25,1
20100901|2009-12-29 12:30,29,582,582,580.75,580.75,3
20100901|2009-12-29 13:00,29,582.5,583.25,582.5,583.25,2
20100901|2009-12-29 20:30,30,581.25,581.75,581.25,581.75,3
20100901|2009-12-29 21:00,30,582,582,582,582,1
20100901|2009-12-29 22:00,30,582.25,582.25,582.25,582.25,1
20100901|2009-12-30 01:00,30,582.5,583,582.5,583,3
20100901|2009-12-30 02:30,30,583.25,583.25,582.25,582.25,3
20100901|2009-12-30 03:00,30,582,582,581.75,581.75,2
20100901|2009-12-30 05:00,30,582.75,582.75,582.5,582.5,2
20100901|2009-12-30 07:00,30,583,583,583,583,1
20100901|2009-12-30 09:30,30,582.25,585,579.75,582,52
20100901|2009-12-30 10:00,30,582.25,587,581.5,585,30
20100901|2009-12-30 10:30,30,585.75,587.5,585.75,586.75,7
20100901|2009-12-30 11:00,30,587,587,587,587,2
20100901|2009-12-30 11:30,30,585.25,585.25,585.25,585.25,1
20100901|2009-12-30 12:00,30,585,585,583.25,583.25,9
20100901|2009-12-30 12:30,30,584,584.75,583.25,584.5,8
20100901|2009-12-30 13:00,30,585,585,582.75,582.75,9
20100901|2009-12-31 01:00,31,585,585,585,585,1
20100901|2009-12-31 09:30,31,582.25,582.25,582.25,582.25,1
20100901|2009-12-31 11:00,31,584.25,584.25,584.25,584.25,1
20100901|2009-12-31 12:30,31,586.5,586.5,586.5,586.5,2
20100901|2009-12-31 13:00,31,580.25,580.25,578.75,578.75,2
20100901|2010-01-04 06:00,4,592.5,592.5,592.5,592.5,2
20100901|2010-01-04 07:00,4,595,595,594.5,594.5,11
20100901|2010-01-04 09:30,4,594.5,597,593.25,594.75,9
20100901|2010-01-04 10:00,4,596.5,598,596.5,597.5,16
20100901|2010-01-04 10:30,4,594,594,593.5,593.5,3
20100901|2010-01-04 11:00,4,595.5,595.5,595,595,24
20100901|2010-01-04 11:30,4,593,593.5,592.25,593.5,5
20100901|2010-01-04 12:00,4,595,597.5,595,597.5,11
20100901|2010-01-04 12:30,4,592,592,592,592,2
20100901|2010-01-04 13:00,4,593.75,594.5,593.75,594.25,9
20100901|2010-01-04 18:30,5,597,597,597,597,1
20100901|2010-01-05 01:30,5,595.75,595.75,595.75,595.75,1
20100901|2010-01-05 09:30,5,595.25,595.25,590.25,590.75,265
20100901|2010-01-05 10:00,5,592,594,592,594,5
20100901|2010-01-05 10:30,5,595,595,595,595,1
20100901|2010-01-05 11:30,5,594,594,594,594,1
20100901|2010-01-05 12:30,5,590,590,589,589,3
20100901|2010-01-05 13:00,5,589.5,589.5,588.5,588.5,3
20100901|2010-01-05 20:30,6,590,590,590,590,1
20100901|2010-01-06 09:30,6,589.5,590.25,589.5,590,22
20100901|2010-01-06 10:00,6,591,596,591,595,11
20100901|2010-01-06 10:30,6,598.75,600,598.75,600,4
20100901|2010-01-06 11:00,6,595.5,596.75,595.5,596.75,4
20100901|2010-01-06 11:30,6,598,599.5,596.5,596.5,9
20100901|2010-01-06 12:00,6,597.25,597.25,594.75,594.75,3
20100901|2010-01-06 12:30,6,599,599.5,599,599.5,3
20100901|2010-01-06 13:00,6,603,603,602.25,602.25,4
20100901|2010-01-06 18:00,7,601.75,601.75,601.75,601.75,5
20100901|2010-01-06 18:30,7,602,602.75,602,602.75,4
20100901|2010-01-07 02:30,7,595.5,595.5,595.5,595.5,1
20100901|2010-01-07 09:30,7,594.5,597.5,594.5,596.5,46
20100901|2010-01-07 10:30,7,596,596,593,593,5
20100901|2010-01-07 11:00,7,593,593,593,593,1
20100901|2010-01-07 11:30,7,595,595,595,595,2
20100901|2010-01-07 12:00,7,598,600.5,598,600.5,5
20100901|2010-01-07 12:30,7,599.5,599.5,599.5,599.5,2
20100901|2010-01-07 13:00,7,596.75,596.75,592.75,592.75,9
20100901|2010-01-08 09:30,8,592.25,592.25,590.75,592,10
20100901|2010-01-08 10:00,8,593.25,593.25,592.5,593,45
20100901|2010-01-08 10:30,8,592,592,592,592,1
20100901|2010-01-08 11:00,8,595.75,596,595.5,596,31
20100901|2010-01-08 11:30,8,596,596.5,595.75,595.75,13
20100901|2010-01-08 12:00,8,595,598,595,598,10
20100901|2010-01-08 12:30,8,598.5,600.75,598.5,600,59
20100901|2010-01-08 13:00,8,598.5,606.5,598.5,606.25,119
20100901|2010-01-10 18:00,11,603,605,603,605,10
20100901|2010-01-10 18:30,11,607.5,607.5,607.5,607.5,23
20100901|2010-01-10 19:00,11,607.5,607.5,607.5,607.5,39
20100901|2010-01-10 19:30,11,607.5,607.5,607.5,607.5,13
20100901|2010-01-10 22:00,11,609,609,609,609,2
20100901|2010-01-11 07:00,11,606.75,606.75,606.75,606.75,2
20100901|2010-01-11 09:30,11,606.5,606.75,604,604.25,54
20100901|2010-01-11 10:00,11,602.5,602.5,600,600.5,15
20100901|2010-01-11 10:30,11,602,602,602,602,1
20100901|2010-01-11 11:00,11,604.75,605,604.25,605,11
20100901|2010-01-11 12:00,11,606.5,606.5,604.25,605.5,27
20100901|2010-01-11 12:30,11,608,608.75,608,608.25,5
20100901|2010-01-11 13:00,11,606.5,610,603.5,609.75,180
20100901|2010-01-11 18:00,12,603,603,603,603,1
20100901|2010-01-11 18:30,12,603.75,603.75,603.5,603.5,10
20100901|2010-01-11 19:30,12,604,604,604,604,4
20100901|2010-01-12 03:00,12,601.75,601.75,601.5,601.75,16
20100901|2010-01-12 05:00,12,601,601,601,601,1
20100901|2010-01-12 09:30,12,594,594,567.75,576.5,226
20100901|2010-01-12 10:00,12,577.75,577.75,576,577.5,43
20100901|2010-01-12 10:30,12,577.5,577.5,577.5,577.5,5
20100901|2010-01-12 11:00,12,574.5,574.5,573.5,573.5,3
20100901|2010-01-12 11:30,12,566,566,563,563,85
20100901|2010-01-12 12:00,12,562,562.25,561.75,562.25,30
20100901|2010-01-12 12:30,12,561.75,565.5,561.75,564.75,14
20100901|2010-01-12 13:00,12,565,577.25,565,576.25,188
20100901|2010-01-13 09:30,13,567.5,567.5,559.75,564.75,145
20100901|2010-01-13 10:00,13,565.25,568.75,563.25,568.25,105
20100901|2010-01-13 10:30,13,568.5,568.5,568.5,568.5,2
20100901|2010-01-13 11:00,13,568.5,568.5,568.5,568.5,10
20100901|2010-01-13 11:30,13,570.5,571.5,570.5,571.5,10
20100901|2010-01-13 12:30,13,566,566,565.75,565.75,2
20100901|2010-01-13 13:00,13,571,576.75,570.75,575.5,128
20100901|2010-01-14 06:30,14,571.5,571.5,571.5,571.5,1
20100901|2010-01-14 09:30,14,566,567.5,566,567,93
20100901|2010-01-14 10:00,14,567,568.75,567,568.75,6
20100901|2010-01-14 10:30,14,570,570,566.5,566.5,4
20100901|2010-01-14 11:00,14,565.75,565.75,565.75,565.75,1
20100901|2010-01-14 11:30,14,565.75,565.75,565.75,565.75,3
20100901|2010-01-14 12:30,14,566.5,566.5,566.5,566.5,1
20100901|2010-01-14 13:00,14,566,566,563.75,563.75,13
20100901|2010-01-15 09:30,15,561.5,561.5,557.5,559.25,33
20100901|2010-01-15 10:00,15,557.75,558.5,554.5,554.5,29
20100901|2010-01-15 10:30,15,554,555.25,551.25,551.25,6
20100901|2010-01-15 11:00,15,551,552,551,551,8
20100901|2010-01-15 11:30,15,552,552,552,552,12
20100901|2010-01-15 12:00,15,552,552.25,551.75,551.75,5
20100901|2010-01-15 12:30,15,551,552,550,551.75,296
20100901|2010-01-15 13:00,15,552.25,552.25,549.25,550,64
20100901|2010-01-19 03:00,19,552.75,552.75,552.75,552.75,4
20100901|2010-01-19 03:30,19,548,548,548,548,8
20100901|2010-01-19 04:00,19,547.5,547.5,547.5,547.5,2
20100901|2010-01-19 05:30,19,545,545,543.75,543.75,17
20100901|2010-01-19 06:30,19,539.5,539.5,539.5,539.5,25
20100901|2010-01-19 09:30,19,540,542,535,542,145
20100901|2010-01-19 10:00,19,544,544,544,544,3
20100901|2010-01-19 10:30,19,543,543,542,542,13
20100901|2010-01-19 11:00,19,542,542,542,542,15
20100901|2010-01-19 11:30,19,540,542.5,540,542.5,38
20100901|2010-01-19 12:30,19,542.25,542.25,541.75,541.75,2
20100901|2010-01-19 13:00,19,542.5,543.75,542.5,543.5,5
20100901|2010-01-20 06:30,20,534.25,534.5,534.25,534.5,8
20100901|2010-01-20 07:00,20,534.5,534.75,534.5,534.5,8
20100901|2010-01-20 09:30,20,534.5,534.5,527.75,529,214
20100901|2010-01-20 10:30,20,531,531.5,531,531.25,8
20100901|2010-01-20 11:00,20,531,531,531,531,5
20100901|2010-01-20 11:30,20,532,532,531.5,532,7
20100901|2010-01-20 12:00,20,531,532,531,532,16
20100901|2010-01-20 12:30,20,533,533.5,533,533.5,18
20100901|2010-01-20 13:00,20,535,540,534,539.25,10
20100901|2010-01-20 18:00,21,539,539,539,539,7
20100901|2010-01-21 03:00,21,536,536,536,536,1
20100901|2010-01-21 09:30,21,536.5,539.75,536.5,537,4
20100901|2010-01-21 10:00,21,535,535.25,535,535.25,3
20100901|2010-01-21 10:30,21,537,540,536,539.5,22
20100901|2010-01-21 11:00,21,539.25,541,539,541,24
20100901|2010-01-21 12:30,21,537.5,537.5,537.5,537.5,1
20100901|2010-01-21 20:00,22,534.5,534.5,534.5,534.5,1
20100901|2010-01-22 02:30,22,535,535,535,535,4
20100901|2010-01-22 06:00,22,536.5,536.5,536.5,536.5,1
20100901|2010-01-22 09:30,22,538.5,540,538.5,540,3
20100901|2010-01-22 10:00,22,539.5,539.5,538.75,538.75,4
20100901|2010-01-22 10:30,22,540.5,540.5,540.5,540.5,2
20100901|2010-01-22 11:00,22,539,539,539,539,2
20100901|2010-01-22 11:30,22,539.25,539.25,539.25,539.25,1
20100901|2010-01-22 13:00,22,539.25,539.25,539.25,539.25,4
20100901|2010-01-25 05:30,25,541.5,541.75,541.5,541.75,5
20100901|2010-01-25 09:30,25,540.5,543,539.5,542,254
20100901|2010-01-25 10:00,25,542,542,538.75,538.75,6
20100901|2010-01-25 10:30,25,538,538,538,538,1
20100901|2010-01-25 11:00,25,542,543.25,542,542,10
20100901|2010-01-25 12:30,25,540.25,540.25,540,540,10
20100901|2010-01-25 13:00,25,539,539,537.75,538.25,236
20100901|2010-01-26 09:30,26,533.5,536.5,531.25,536.5,163
20100901|2010-01-26 10:00,26,535,535,535,535,2
20100901|2010-01-26 10:30,26,533.75,533.75,533.5,533.75,6
20100901|2010-01-26 11:00,26,532.25,532.25,532.25,532.25,2
20100901|2010-01-26 11:30,26,533.75,533.75,532.75,532.75,3
20100901|2010-01-26 12:00,26,534.25,534.25,534.25,534.25,1
20100901|2010-01-26 12:30,26,535,535,535,535,1
20100901|2010-01-26 13:00,26,536.5,536.5,536.5,536.5,2
20100901|2010-01-26 18:00,27,535,535,533.75,533.75,9
20100901|2010-01-27 09:30,27,532.5,532.75,529,529,11
20100901|2010-01-27 10:30,27,530.5,530.5,529.75,529.75,3
20100901|2010-01-27 11:00,27,529.25,529.25,528,528,3
20100901|2010-01-27 11:30,27,529.5,529.5,528,528,49
20100901|2010-01-27 12:00,27,528,528.25,528,528.25,59
20100901|2010-01-27 12:30,27,525.75,525.75,525,525.25,80
20100901|2010-01-27 13:00,27,526.25,526.25,524.5,525.75,63
20100901|2010-01-28 03:30,28,528,528,527,527,12
20100901|2010-01-28 09:30,28,525,527,525,527,127
20100901|2010-01-28 10:00,28,527,527,527,527,34
20100901|2010-01-28 10:30,28,527,527,527,527,42
20100901|2010-01-28 11:00,28,528,528,527,527,42
20100901|2010-01-28 11:30,28,525,526,525,525.75,108
20100901|2010-01-28 12:00,28,526.25,526.25,526.25,526.25,10
20100901|2010-01-28 12:30,28,528.5,528.5,528.5,528.5,1
20100901|2010-01-28 13:00,28,529.5,529.5,527.75,527.75,3
20100901|2010-01-28 18:00,29,528,528,528,528,5
20100901|2010-01-28 22:30,29,528,528,528,528,5
20100901|2010-01-29 09:30,29,528,528,526.25,526.25,3
20100901|2010-01-29 10:00,29,527.5,527.5,523.25,523.25,9
20100901|2010-01-29 10:30,29,522.25,522.25,520.5,520.5,17
20100901|2010-01-29 11:00,29,519.25,521,519.25,521,122
20100901|2010-01-29 11:30,29,521.5,522.25,521.5,522.25,36
20100901|2010-01-29 12:30,29,518.5,518.5,516.75,516.75,3
20100901|2010-01-29 13:00,29,520,520,515,515.25,95
20100901|2010-02-01 04:30,1,517.5,517.5,517.5,517.5,14
20100901|2010-02-01 09:30,1,523.25,524.75,520.75,524.75,48
20100901|2010-02-01 10:00,1,523.75,524,523.75,524,5
20100901|2010-02-01 10:30,1,524.75,524.75,524.75,524.75,1
20100901|2010-02-01 11:30,1,520.25,520.25,520.25,520.25,2
20100901|2010-02-01 12:30,1,521.75,521.75,521.75,521.75,2
20100901|2010-02-01 13:00,1,516.75,516.75,515.5,516,7
20100901|2010-02-02 09:30,2,524.25,527,524.25,526.75,11
20100901|2010-02-02 10:00,2,526.5,528,525.25,528,12
20100901|2010-02-02 10:30,2,530.25,532,530,532,15
20100901|2010-02-02 11:00,2,530.25,532,530.25,532,4
20100901|2010-02-02 11:30,2,532.25,532.25,532.25,532.25,1
20100901|2010-02-02 12:00,2,529,529,528.5,528.5,4
20100901|2010-02-02 12:30,2,532.5,533.5,532.5,533.5,5
20100901|2010-02-02 13:00,2,533.25,533.25,528.5,528.5,4
20100901|2010-02-03 02:30,3,533.75,533.75,533.75,533.75,1
20100901|2010-02-03 09:30,3,529,529.5,520,521.25,46
20100901|2010-02-03 10:00,3,520,520,520,520,1
20100901|2010-02-03 10:30,3,518,518,517.75,517.75,3
20100901|2010-02-03 11:00,3,517.5,517.5,517.5,517.5,1
20100901|2010-02-03 11:30,3,517,517.5,517,517.5,9
20100901|2010-02-03 12:30,3,516.5,516.5,515,515,13
20100901|2010-02-03 13:00,3,513.75,513.75,511,511.5,26
20100901|2010-02-03 18:00,4,512,512,512,512,1
20100901|2010-02-04 03:00,4,516.25,516.25,516.25,516.25,20
20100901|2010-02-04 09:30,4,510,513.5,509.25,513.5,30
20100901|2010-02-04 10:00,4,515,515,514.25,514.25,3
20100901|2010-02-04 11:00,4,519.75,522.25,519.75,522.25,6
20100901|2010-02-04 11:30,4,518.25,518.25,518.25,518.25,2
20100901|2010-02-04 12:00,4,518.75,518.75,518.75,518.75,2
20100901|2010-02-04 13:00,4,517.25,518.75,517.25,518.5,7
20100901|2010-02-05 00:30,5,516.75,516.75,516.75,516.75,1
20100901|2010-02-05 03:00,5,515,515,514.75,514.75,27
20100901|2010-02-05 09:30,5,514.75,517.5,510,517.5,11
20100901|2010-02-05 10:30,5,515,515,515,515,10
20100901|2010-02-05 11:00,5,516,516,514.75,514.75,40
20100901|2010-02-05 11:30,5,515.5,515.5,513.5,513.5,28
20100901|2010-02-05 12:00,5,513.5,513.5,512.5,512.5,14
20100901|2010-02-05 12:30,5,512,512,511,511,7
20100901|2010-02-05 13:00,5,515.5,517.5,515.5,517.5,7
20100901|2010-02-08 03:30,8,523.5,523.5,523.25,523.25,2
20100901|2010-02-08 09:30,8,522.75,529.25,522.5,529.25,27
20100901|2010-02-08 10:00,8,530,530,529,529,8
20100901|2010-02-08 11:00,8,530.25,530.25,530.25,530.25,1
20100901|2010-02-08 11:30,8,526,526,526,526,1
20100901|2010-02-08 12:00,8,525,526.75,525,526.75,4
20100901|2010-02-08 12:30,8,527,527.25,526,526,82
20100901|2010-02-08 13:00,8,525.25,526,525,526,24
20100901|2010-02-09 09:30,9,529.25,529.25,521.25,525,20
20100901|2010-02-09 10:00,9,523.5,523.5,523.25,523.25,3
20100901|2010-02-09 11:00,9,523.75,523.75,523.75,523.75,1
20100901|2010-02-09 11:30,9,523.5,524.5,522,522,106
20100901|2010-02-09 12:00,9,523.75,523.75,523.75,523.75,1
20100901|2010-02-09 12:30,9,525.75,525.75,525,525,3
20100901|2010-02-09 13:00,9,526,527.75,525.75,526.5,225
20100901|2010-02-09 18:00,10,527.25,527.25,527,527,2
20100901|2010-02-09 18:30,10,527.25,527.25,527.25,527.25,1
20100901|2010-02-10 09:30,10,526.75,530,526.75,528,29
20100901|2010-02-10 10:00,10,529,529,529,529,1
20100901|2010-02-10 10:30,10,529.75,534,529.75,534,33
20100901|2010-02-10 11:00,10,534,534,533,533,12
20100901|2010-02-10 11:30,10,538.25,544,538.25,539,649
20100901|2010-02-10 12:00,10,539.25,539.75,538.75,539.75,6
20100901|2010-02-10 12:30,10,537,539.75,537,539.5,39
20100901|2010-02-10 13:00,10,538.75,540.75,538,540,17
20100901|2010-02-10 19:30,11,541.5,541.5,541.5,541.5,3
20100901|2010-02-10 20:30,11,543.25,543.25,543.25,543.25,1
20100901|2010-02-11 09:30,11,536.5,536.5,529.75,533.5,327
20100901|2010-02-11 10:00,11,533.75,533.75,531.25,533.5,23
20100901|2010-02-11 10:30,11,532.5,536.5,532.5,536.5,20
20100901|2010-02-11 11:00,11,536.75,537.5,536.75,537.5,5
20100901|2010-02-11 11:30,11,534,535.75,533.5,535.5,13
20100901|2010-02-11 12:00,11,536,536.25,536,536.25,2
20100901|2010-02-11 12:30,11,537,539,535.75,539,77
20100901|2010-02-11 13:00,11,539.75,544.25,538,538,34
20100901|2010-02-12 00:00,12,535,535,535,535,2
20100901|2010-02-12 09:30,12,526,526.25,524.25,526.25,15
20100901|2010-02-12 10:00,12,525.25,528.25,525.25,528.25,11
20100901|2010-02-12 12:00,12,528,528,527,527,74
20100901|2010-02-12 12:30,12,527,527.75,526.75,527.5,72
20100901|2010-02-12 13:00,12,527.5,529.5,527.5,528.5,7
20100901|2010-02-15 18:00,16,536,537.75,536,537.75,8
20100901|2010-02-15 20:00,16,538,538,538,538,1
20100901|2010-02-15 23:00,16,538.25,538.25,538.25,538.25,2
20100901|2010-02-15 23:30,16,538.5,538.5,538.25,538.25,9
20100901|2010-02-16 07:00,16,537.25,537.25,537.25,537.25,1
20100901|2010-02-16 09:30,16,541.75,549.5,541.75,549.5,46
20100901|2010-02-16 10:00,16,547,548,547,547.5,7
20100901|2010-02-16 10:30,16,548,549.75,547.5,549,21
20100901|2010-02-16 11:00,16,549,551,549,550.5,9
20100901|2010-02-16 11:30,16,552,552,550.5,550.5,118
20100901|2010-02-16 12:00,16,550,550,549,549,12
20100901|2010-02-16 12:30,16,548.25,548.25,548,548.25,8
20100901|2010-02-16 13:00,16,548.5,548.5,547.5,547.5,13
20100901|2010-02-16 21:00,17,547.5,547.5,547.5,547.5,1
20100901|2010-02-17 01:00,17,547.25,547.25,547.25,547.25,1
20100901|2010-02-17 04:00,17,545,545,545,545,2
20100901|2010-02-17 07:00,17,546,546,545.75,545.75,5
20100901|2010-02-17 09:30,17,544.25,545.25,540,540.5,26
20100901|2010-02-17 10:00,17,539.5,540.25,539.5,540.25,4
20100901|2010-02-17 11:00,17,541,541,541,541,3
20100901|2010-02-17 11:30,17,541,541,540.75,540.75,6
20100901|2010-02-17 12:00,17,541,541,541,541,5
20100901|2010-02-17 12:30,17,537,537,537,537,1
20100901|2010-02-17 13:00,17,538.75,538.75,537.75,538,17
20100901|2010-02-17 18:00,18,537,537,537,537,2
20100901|2010-02-18 09:30,18,539.75,539.75,535,536.5,27
20100901|2010-02-18 10:00,18,531.25,531.25,530,530,11
20100901|2010-02-18 10:30,18,529.5,529.5,527,527,32
20100901|2010-02-18 11:00,18,526,526.25,526,526.25,3
20100901|2010-02-18 11:30,18,527.5,528,527.5,528,3
20100901|2010-02-18 12:30,18,528.75,528.75,528,528.25,7
20100901|2010-02-18 13:00,18,529.25,529.5,527.25,527.25,17
20100901|2010-02-19 03:00,19,523.25,524.5,523.25,524.5,43
20100901|2010-02-19 07:00,19,524.25,524.25,524.25,524.25,1
20100901|2010-02-19 09:30,19,528.75,531,526,526,25
20100901|2010-02-19 10:00,19,527.25,527.5,527.25,527.5,3
20100901|2010-02-19 10:30,19,527.5,527.5,527.5,527.5,1
20100901|2010-02-19 11:00,19,529.5,529.5,529.5,529.5,4
20100901|2010-02-19 11:30,19,527.75,528.25,527.75,527.75,11
20100901|2010-02-19 12:00,19,529.5,532.5,529.5,532.5,18
20100901|2010-02-19 13:00,19,532,532.25,531,531.75,38
20100901|2010-02-21 18:00,22,533,533,533,533,3
20100901|2010-02-21 21:30,22,537.5,537.5,537,537,2
20100901|2010-02-22 09:30,22,533.25,533.25,528,529.5,8
20100901|2010-02-22 10:00,22,530.75,531.75,530.75,531,6
20100901|2010-02-22 10:30,22,531.5,531.5,530.75,530.75,5
20100901|2010-02-22 11:30,22,533.75,540.75,533.75,540.75,86
20100901|2010-02-22 12:00,22,542,546.25,542,545,23
20100901|2010-02-22 12:30,22,545,545,544.75,544.75,6
20100901|2010-02-22 13:00,22,544.25,544.25,542,542.5,27
20100901|2010-02-22 23:30,23,543,543,543,543,6
20100901|2010-02-23 02:00,23,542.25,542.25,542.25,542.25,1
20100901|2010-02-23 05:00,23,537.75,538.25,537.75,538.25,3
20100901|2010-02-23 06:00,23,537,537,537,537,3
20100901|2010-02-23 06:30,23,538.5,538.5,538.5,538.5,1
20100901|2010-02-23 07:00,23,538.25,538.25,538.25,538.25,4
20100901|2010-02-23 09:30,23,535.25,538.5,534.25,538,122
20100901|2010-02-23 10:00,23,538,541.25,538,541.25,24
20100901|2010-02-23 10:30,23,541,543,541,541,10
20100901|2010-02-23 11:00,23,538.5,538.5,536.75,536.75,15
20100901|2010-02-23 11:30,23,536,536,535.5,535.5,4
20100901|2010-02-23 12:00,23,539.75,539.75,538.75,538.75,13
20100901|2010-02-23 13:00,23,535,535.25,533.75,533.75,7
20100901|2010-02-24 01:00,24,534.5,534.5,534.5,534.5,2
20100901|2010-02-24 09:30,24,536,543.75,536,540,164
20100901|2010-02-24 10:00,24,540.25,540.75,536.5,536.75,62
20100901|2010-02-24 10:30,24,537,538.75,536.75,538,33
20100901|2010-02-24 11:00,24,538.5,538.5,538,538.5,3
20100901|2010-02-24 12:00,24,538.5,538.5,538.5,538.5,1
20100901|2010-02-24 12:30,24,539.75,539.75,539.75,539.75,1
20100901|2010-02-24 13:00,24,539.5,541.25,539.5,541.25,5
20100901|2010-02-25 07:00,25,535.5,535.5,535.5,535.5,1
20100901|2010-02-25 09:30,25,530,532.25,529.5,532,56
20100901|2010-02-25 10:00,25,532,532,530.5,530.5,33
20100901|2010-02-25 10:30,25,529.25,530,529.25,530,25
20100901|2010-02-25 11:00,25,530.5,530.75,530,530.25,18
20100901|2010-02-25 11:30,25,531.25,532,530.75,532,28
20100901|2010-02-25 12:00,25,531.75,532,531,531,6
20100901|2010-02-25 12:30,25,531.25,531.5,530.25,531.5,77
20100901|2010-02-25 13:00,25,531,531.75,530.75,530.75,8
20100901|2010-02-25 18:00,26,531.5,531.5,531.5,531.5,1
20100901|2010-02-26 09:30,26,537.5,537.5,535.25,535.75,31
20100901|2010-02-26 10:00,26,537.75,541,537.75,539,89
20100901|2010-02-26 10:30,26,541,545,541,543.5,38
20100901|2010-02-26 11:00,26,543.75,544,543.5,544,6
20100901|2010-02-26 11:30,26,544,544,543.5,543.75,9
20100901|2010-02-26 12:00,26,543.25,543.5,543.25,543.5,9
20100901|2010-02-26 12:30,26,544,544.75,544,544.75,2
20100901|2010-02-26 13:00,26,543,545.25,543,544.5,39
20100901|2010-02-28 18:00,1,548.25,549.25,548.25,549.25,8
20100901|2010-02-28 18:30,1,549.25,550,549.25,549.5,14
20100901|2010-03-01 06:30,1,542.5,542.5,542.5,542.5,10
20100901|2010-03-01 09:30,1,542.5,543,537.25,537.25,63
20100901|2010-03-01 10:00,1,535.5,536.25,535.5,536.25,14
20100901|2010-03-01 10:30,1,537.75,537.75,536,536,3
20100901|2010-03-01 11:00,1,535.5,535.5,522.25,527.75,72
20100901|2010-03-01 11:30,1,527.75,529.75,527.75,528,45
20100901|2010-03-01 12:00,1,528.5,529.5,528,529.5,36
20100901|2010-03-01 12:30,1,529.5,531.75,529.5,531.5,47
20100901|2010-03-01 13:00,1,531.5,531.75,529.25,531,43
20100901|2010-03-01 18:00,2,530.75,530.75,530.75,530.75,1
20100901|2010-03-01 22:30,2,529.75,529.75,529.75,529.75,1
20100901|2010-03-02 09:30,2,529.75,534.25,529.75,532,24
20100901|2010-03-02 10:00,2,530.75,530.75,526.25,527,18
20100901|2010-03-02 10:30,2,527.75,529.5,527.75,529.5,20
20100901|2010-03-02 11:30,2,530.25,530.25,530.25,530.25,1
20100901|2010-03-02 12:00,2,530.25,531.5,530.25,531.5,3
20100901|2010-03-02 12:30,2,533.5,535.25,533.5,535.25,3
20100901|2010-03-02 13:00,2,535.25,535.25,530,530.75,34
20100901|2010-03-02 23:00,3,531.5,531.5,531.5,531.5,31
20100901|2010-03-02 23:30,3,531.5,531.5,531.5,531.5,12
20100901|2010-03-03 00:30,3,531.5,531.5,531.5,531.5,4
20100901|2010-03-03 01:00,3,531.5,531.5,531.5,531.5,1
20100901|2010-03-03 01:30,3,531.5,531.5,531.5,531.5,2
20100901|2010-03-03 05:30,3,533,533,533,533,2
20100901|2010-03-03 06:30,3,533,533,533,533,2
20100901|2010-03-03 09:30,3,533,536.5,533,536,80
20100901|2010-03-03 10:00,3,535.25,535.5,535.25,535.5,2
20100901|2010-03-03 10:30,3,538,540,538,539.25,11
20100901|2010-03-03 11:00,3,539,539.75,539,539.5,86
20100901|2010-03-03 11:30,3,538.75,538.75,538.75,538.75,5
20100901|2010-03-03 12:00,3,539,539.75,539,539.5,14
20100901|2010-03-03 12:30,3,539,541.25,539,541.25,31
20100901|2010-03-03 13:00,3,542.75,542.75,541.75,542.5,34
20100901|2010-03-03 18:30,4,540.75,540.75,540.75,540.75,4
20100901|2010-03-03 20:00,4,539,539,539,539,2
20100901|2010-03-03 22:00,4,537.75,537.75,537.75,537.75,1
20100901|2010-03-04 09:30,4,534.25,534.25,528.75,528.75,35
20100901|2010-03-04 10:30,4,528.5,528.5,527.75,527.75,8
20100901|2010-03-04 11:00,4,527.75,528.25,526.75,528.25,6
20100901|2010-03-04 11:30,4,529,529,528.5,528.5,10
20100901|2010-03-04 12:00,4,529.25,530.25,529.25,530.25,11
20100901|2010-03-04 12:30,4,529.25,529.25,528.75,529.25,7
20100901|2010-03-04 13:00,4,529,529.75,528.75,529.75,78
20100901|2010-03-04 18:00,5,529.75,529.75,529.75,529.75,1
20100901|2010-03-04 18:30,5,531,531,531,531,1
20100901|2010-03-04 23:30,5,531,531,531,531,1
20100901|2010-03-05 01:00,5,530.5,530.5,530.5,530.5,1
20100901|2010-03-05 02:00,5,530.5,530.5,530.5,530.5,1
20100901|2010-03-05 02:30,5,530.75,530.75,530.75,530.75,1
20100901|2010-03-05 05:00,5,532.5,532.5,532.5,532.5,1
20100901|2010-03-05 06:00,5,532.25,532.25,532.25,532.25,1
20100901|2010-03-05 09:30,5,533.75,533.75,530.5,530.5,15
20100901|2010-03-05 10:00,5,528,528,525.5,527.5,16
20100901|2010-03-05 10:30,5,526,526.5,525.5,526.25,29
20100901|2010-03-05 11:00,5,525.75,525.75,519.5,519.5,45
20100901|2010-03-05 11:30,5,519.75,522,519.75,522,98
20100901|2010-03-05 12:00,5,522,523,522,523,48
20100901|2010-03-05 13:00,5,522.75,522.75,520.25,520.25,112
20100901|2010-03-07 18:00,8,524,524,524,524,1
20100901|2010-03-07 23:30,8,523,523,523,523,1
20100901|2010-03-08 00:00,8,522.75,522.75,522.75,522.75,1
20100901|2010-03-08 09:30,8,524.75,525.75,521,524,55
20100901|2010-03-08 10:30,8,523.25,523.5,523.25,523.5,2
20100901|2010-03-08 11:00,8,523.75,525.5,523.75,525.5,17
20100901|2010-03-08 11:30,8,523,523.25,523,523.25,4
20100901|2010-03-08 12:30,8,522.75,523,522.75,523,3
20100901|2010-03-08 13:00,8,523.25,523.25,521.5,521.75,54
20100901|2010-03-08 18:00,9,521.5,521.5,521.5,521.5,1
20100901|2010-03-08 19:00,9,520.75,520.75,520.75,520.75,1
20100901|2010-03-08 20:00,9,520,520,520,520,1
20100901|2010-03-08 21:00,9,519.5,519.5,519.5,519.5,1
20100901|2010-03-09 06:30,9,517.75,517.75,517.75,517.75,11
20100901|2010-03-09 07:00,9,518.75,518.75,518.75,518.75,1
20100901|2010-03-09 09:30,9,518,518.75,516.5,518.5,75
20100901|2010-03-09 10:00,9,519.5,520,519,520,17
20100901|2010-03-09 10:30,9,519.5,520,519.5,520,5
20100901|2010-03-09 11:00,9,519,519,518.75,518.75,2
20100901|2010-03-09 11:30,9,518,518,518,518,1
20100901|2010-03-09 12:00,9,518.25,518.25,518,518,3
20100901|2010-03-09 12:30,9,518,518,517.25,518,21
20100901|2010-03-09 13:00,9,517.5,518.5,517.5,518.25,32
20100901|2010-03-09 18:30,10,517.25,517.25,517,517,6
20100901|2010-03-10 03:30,10,517,517.25,517,517.25,2
20100901|2010-03-10 04:00,10,517.75,517.75,517.75,517.75,1
20100901|2010-03-10 09:30,10,514.25,519,512,517,92
20100901|2010-03-10 10:00,10,519.5,520,515.75,516,62
20100901|2010-03-10 10:30,10,515.5,515.5,514.5,515,11
20100901|2010-03-10 11:00,10,514.5,514.5,508,511,81
20100901|2010-03-10 11:30,10,510.5,510.5,509.5,509.5,15
20100901|2010-03-10 12:00,10,510.25,510.25,509.75,509.75,6
20100901|2010-03-10 12:30,10,509.25,509.5,508.25,508.75,19
20100901|2010-03-10 13:00,10,510,511.25,507.25,511,64
20100901|2010-03-10 18:00,11,511,511,511,511,2
20100901|2010-03-10 18:30,11,511.25,511.25,511.25,511.25,1
20100901|2010-03-10 21:00,11,509.5,509.5,509.5,509.5,7
20100901|2010-03-10 21:30,11,509.75,509.75,509.5,509.5,5
20100901|2010-03-11 01:30,11,509.5,509.5,509.5,509.5,1
20100901|2010-03-11 09:30,11,508,511,507.5,509.25,79
20100901|2010-03-11 10:00,11,509,509,505.5,505.75,68
20100901|2010-03-11 10:30,11,506.5,508,506.5,508,11
20100901|2010-03-11 11:00,11,507.5,508.5,507.5,507.5,16
20100901|2010-03-11 11:30,11,507,507.25,506.25,506.25,9
20100901|2010-03-11 12:00,11,507.25,507.25,507.25,507.25,1
20100901|2010-03-11 12:30,11,506.5,509,505,509,6
20100901|2010-03-11 13:00,11,509,509,507.5,507.5,56
20100901|2010-03-12 01:30,12,509,509,509,509,2
20100901|2010-03-12 06:00,12,512.25,512.25,512.25,512.25,5
20100901|2010-03-12 06:30,12,512.5,512.5,512.5,512.5,1
20100901|2010-03-12 09:30,12,511.25,512,508.5,509.25,46
20100901|2010-03-12 10:00,12,509.75,512,509.5,510,36
20100901|2010-03-12 10:30,12,511,511,509.75,509.75,7
20100901|2010-03-12 11:00,12,509.5,510.75,509.25,510.75,13
20100901|2010-03-12 11:30,12,511.75,511.75,511.5,511.5,11
20100901|2010-03-12 12:00,12,511.5,511.75,511.5,511.75,5
20100901|2010-03-12 12:30,12,512.25,512.25,510.75,510.75,9
20100901|2010-03-12 13:00,12,512,515,511.75,514,195
20100901|2010-03-15 04:30,15,512,512.25,512,512.25,10
20100901|2010-03-15 05:00,15,512.25,512.25,512,512,18
20100901|2010-03-15 09:30,15,514.5,514.75,512.5,512.5,8
20100901|2010-03-15 10:00,15,511,511,506,507.75,47
20100901|2010-03-15 10:30,15,507.75,509.25,507.75,507.75,15
20100901|2010-03-15 11:00,15,508,508,508,508,3
20100901|2010-03-15 11:30,15,509.75,510,509.5,509.5,10
20100901|2010-03-15 12:00,15,510,510.5,508.75,508.75,29
20100901|2010-03-15 12:30,15,508.5,508.5,508.25,508.25,3
20100901|2010-03-15 13:00,15,508.5,508.5,508,508,4
20100901|2010-03-15 18:00,16,508,508,508,508,5
20100901|2010-03-16 01:00,16,508.5,508.5,508.5,508.5,1
20100901|2010-03-16 04:00,16,508.25,508.25,508,508,5
20100901|2010-03-16 09:30,16,512,514.75,512,513.75,133
20100901|2010-03-16 10:00,16,514.75,516.75,514.75,515.75,36
20100901|2010-03-16 10:30,16,513.75,514.5,513.75,513.75,15
20100901|2010-03-16 11:00,16,513,513.5,513,513.25,11
20100901|2010-03-16 12:00,16,515,515,514.5,514.5,5
20100901|2010-03-16 12:30,16,514,514.25,514,514.25,3
20100901|2010-03-16 13:00,16,514.75,516.25,514.75,516,116
20100901|2010-03-16 18:00,17,516.25,517.25,516.25,516.5,10
20100901|2010-03-16 19:30,17,516.25,516.75,516.25,516.5,4
20100901|2010-03-16 20:30,17,515.75,515.75,515.25,515.25,2
20100901|2010-03-16 21:30,17,515.75,515.75,515.5,515.5,13
20100901|2010-03-16 22:00,17,515.75,515.75,515.75,515.75,5
20100901|2010-03-17 01:30,17,515,515,515,515,1
20100901|2010-03-17 05:30,17,516.5,516.5,516.25,516.25,5
20100901|2010-03-17 06:30,17,516.5,516.5,516.5,516.5,2
20100901|2010-03-17 09:30,17,515.5,519.25,512,518.25,60
20100901|2010-03-17 10:00,17,518.25,519.5,517.75,518.75,15
20100901|2010-03-17 10:30,17,519.5,524.25,519.5,524,51
20100901|2010-03-17 11:00,17,523.5,525.5,523.5,523.75,42
20100901|2010-03-17 11:30,17,523.5,523.5,523.5,523.5,5
20100901|2010-03-17 12:00,17,524.25,524.5,523.75,524,19
20100901|2010-03-17 12:30,17,524.25,526.5,524.25,526,17
20100901|2010-03-17 13:00,17,526.5,526.5,523.75,524.25,22
20100901|2010-03-17 20:00,18,520.5,520.5,520.5,520.5,1
20100901|2010-03-17 21:00,18,520.5,520.5,520.5,520.5,1
20100901|2010-03-18 00:30,18,520.25,520.25,520.25,520.25,25
20100901|2010-03-18 03:00,18,518,518,518,518,1
20100901|2010-03-18 04:00,18,517,517,516.75,516.75,4
20100901|2010-03-18 04:30,18,517,517,517,517,31
20100901|2010-03-18 05:00,18,517.25,517.25,517.25,517.25,2
20100901|2010-03-18 05:30,18,517.25,517.25,517.25,517.25,16
20100901|2010-03-18 06:00,18,517.25,517.25,517.25,517.25,22
20100901|2010-03-18 06:30,18,517.5,517.5,517.5,517.5,1
20100901|2010-03-18 07:00,18,517,517,517,517,11
20100901|2010-03-18 09:30,18,516.25,517.5,514.5,514.75,120
20100901|2010-03-18 10:00,18,514.5,515.25,513.5,515,227
20100901|2010-03-18 10:30,18,516,516,513.25,514,32
20100901|2010-03-18 11:00,18,515,515.75,514.75,515,70
20100901|2010-03-18 11:30,18,515,515.5,515,515.25,53
20100901|2010-03-18 12:00,18,516,516,516,516,2
20100901|2010-03-18 12:30,18,515.25,520.25,515.25,519.5,30
20100901|2010-03-18 13:00,18,515,518,514.5,518,83
20100901|2010-03-18 18:00,19,516,516,516,516,1
20100901|2010-03-18 19:00,19,515.75,515.75,515.75,515.75,1
20100901|2010-03-18 20:00,19,512.75,512.75,512.75,512.75,1
20100901|2010-03-18 20:30,19,513.25,513.25,513.25,513.25,1
20100901|2010-03-18 21:30,19,513,513,512,512,10
20100901|2010-03-19 05:00,19,514.5,514.5,514.5,514.5,1
20100901|2010-03-19 06:00,19,515,515,515,515,3
20100901|2010-03-19 07:00,19,515.5,515.5,515.5,515.5,5
20100901|2010-03-19 09:30,19,514.25,518,511.25,515.5,33
20100901|2010-03-19 10:00,19,515.5,515.5,512,512,37
20100901|2010-03-19 10:30,19,512.25,513.75,512,512.5,189
20100901|2010-03-19 11:00,19,513.25,513.5,512,513.5,85
20100901|2010-03-19 11:30,19,513.75,514,513.5,514,6
20100901|2010-03-19 12:00,19,513,513,512.75,512.75,26
20100901|2010-03-19 12:30,19,512.75,512.75,511.75,512.25,20
20100901|2010-03-19 13:00,19,513.25,513.25,510.5,511.5,30
20100901|2010-03-21 18:00,22,511,512.25,511,512.25,5
20100901|2010-03-21 20:00,22,512.5,512.5,512.5,512.5,1
20100901|2010-03-21 21:00,22,512,512,512,512,1
20100901|2010-03-22 03:30,22,514.25,514.75,514.25,514.75,25
20100901|2010-03-22 04:00,22,515.75,515.75,515.75,515.75,1
20100901|2010-03-22 06:00,22,513,513,513,513,1
20100901|2010-03-22 07:00,22,511,511,511,511,1
20100901|2010-03-22 09:30,22,511,520,511,517.5,33
20100901|2010-03-22 10:00,22,517.75,518,516,517,9
20100901|2010-03-22 10:30,22,517.25,517.25,516.5,516.75,9
20100901|2010-03-22 11:00,22,516.75,518,516.75,517.5,19
20100901|2010-03-22 11:30,22,517,517,516.75,517,7
20100901|2010-03-22 12:00,22,517.5,518,517.5,517.5,9
20100901|2010-03-22 12:30,22,518,518,515.75,516.25,16
20100901|2010-03-22 13:00,22,515.5,517.25,513.5,515,32
20100901|2010-03-22 18:00,23,513,514,513,513.25,7
20100901|2010-03-23 03:00,23,514.25,514.25,514.25,514.25,1
20100901|2010-03-23 05:00,23,516,516,516,516,1
20100901|2010-03-23 06:30,23,514.5,514.5,514.5,514.5,1
20100901|2010-03-23 07:00,23,514,514,514,514,3
20100901|2010-03-23 09:30,23,512.5,514.5,510.75,511.75,103
20100901|2010-03-23 10:00,23,510.75,510.75,509.75,510.25,12
20100901|2010-03-23 10:30,23,511.25,511.5,510.75,510.75,15
20100901|2010-03-23 11:00,23,510.25,510.5,509.75,509.75,6
20100901|2010-03-23 11:30,23,510,510,508.5,508.5,29
20100901|2010-03-23 12:00,23,508.75,508.75,507.5,507.5,11
20100901|2010-03-23 12:30,23,508,508,508,508,35
20100901|2010-03-23 13:00,23,507,507,504.5,504.5,107
20100901|2010-03-23 18:00,24,506,506,506,506,3
20100901|2010-03-23 18:30,24,505.25,505.25,505,505,5
20100901|2010-03-23 19:30,24,505,505,505,505,1
20100901|2010-03-23 20:00,24,504.5,504.5,504,504,7
20100901|2010-03-24 00:30,24,503,503,503,503,1
20100901|2010-03-24 02:00,24,503,503,503,503,1
20100901|2010-03-24 02:30,24,501.75,501.75,501.75,501.75,1
20100901|2010-03-24 03:30,24,502,502,502,502,1
20100901|2010-03-24 04:00,24,501.75,501.75,501.75,501.75,39
20100901|2010-03-24 04:30,24,502,502,502,502,1
20100901|2010-03-24 06:30,24,501,501.5,501,501.5,2
20100901|2010-03-24 09:30,24,503.5,505,501.75,503.75,168
20100901|2010-03-24 10:00,24,503.25,504,502,504,42
20100901|2010-03-24 10:30,24,504.5,506.25,504.5,506.25,17
20100901|2010-03-24 11:00,24,504.25,504.25,503.75,504.25,4
20100901|2010-03-24 11:30,24,504.5,504.5,503,503,19
20100901|2010-03-24 12:00,24,503.5,503.5,501.25,502.25,21
20100901|2010-03-24 12:30,24,502.75,503.75,502.75,502.75,18
20100901|2010-03-24 13:00,24,500.75,504.5,500.75,504.25,64
20100901|2010-03-24 20:00,25,505.5,505.5,505.5,505.5,1
20100901|2010-03-24 21:00,25,505.25,505.25,505.25,505.25,41
20100901|2010-03-24 21:30,25,505.25,505.25,505.25,505.25,9
20100901|2010-03-24 22:00,25,505.25,505.25,505.25,505.25,10
20100901|2010-03-24 23:00,25,505.25,505.25,505.25,505.25,3
20100901|2010-03-25 03:30,25,504.25,504.25,504.25,504.25,1
20100901|2010-03-25 04:30,25,504.75,504.75,504.75,504.75,15
20100901|2010-03-25 05:00,25,504.5,504.5,504.5,504.5,1
20100901|2010-03-25 05:30,25,504,504,504,504,1
20100901|2010-03-25 06:00,25,504,504,504,504,22
20100901|2010-03-25 06:30,25,504.75,504.75,504.75,504.75,6
20100901|2010-03-25 07:00,25,504.5,504.75,504.25,504.75,36
20100901|2010-03-25 09:30,25,504,504,496.75,499,585
20100901|2010-03-25 10:00,25,498.5,498.75,497.5,498.75,25
20100901|2010-03-25 10:30,25,498,498,498,498,4
20100901|2010-03-25 11:00,25,498.5,498.5,496.5,497,41
20100901|2010-03-25 11:30,25,496.75,496.75,495.75,495.75,152
20100901|2010-03-25 12:00,25,496.25,496.25,495,495.5,59
20100901|2010-03-25 12:30,25,495.5,495.5,493.25,494,120
20100901|2010-03-25 13:00,25,494,496.25,493.5,495.75,26
20100901|2010-03-25 18:30,26,496,496,496,496,4
20100901|2010-03-25 20:30,26,495.25,495.25,495.25,495.25,3
20100901|2010-03-25 23:30,26,495.75,495.75,495.75,495.75,1
20100901|2010-03-26 03:30,26,495.75,495.75,495.75,495.75,1
20100901|2010-03-26 04:30,26,496,496,495.75,496,8
20100901|2010-03-26 05:00,26,496,496,496,496,10
20100901|2010-03-26 05:30,26,494,494,494,494,2
20100901|2010-03-26 06:00,26,494,494,494,494,1
20100901|2010-03-26 06:30,26,495,495,494.75,495,28
20100901|2010-03-26 07:00,26,495,495,495,495,5
20100901|2010-03-26 09:30,26,495.5,496,494.25,495.25,84
20100901|2010-03-26 10:00,26,496.25,496.5,496.25,496.5,13
20100901|2010-03-26 10:30,26,496.25,496.25,495,495,11
20100901|2010-03-26 11:00,26,494.75,495,493,493,13
20100901|2010-03-26 11:30,26,493.25,494,492.75,493.5,9
20100901|2010-03-26 12:00,26,493.5,494.75,493.5,494.75,36
20100901|2010-03-26 12:30,26,494.5,494.5,493,494.5,29
20100901|2010-03-26 13:00,26,494.5,494.5,493.25,493.25,14
20100901|2010-03-28 20:00,29,495.5,496,495.5,496,3
20100901|2010-03-28 21:30,29,498,498,498,498,13
20100901|2010-03-29 02:00,29,499,499,499,499,2
20100901|2010-03-29 02:30,29,498.5,498.5,498.5,498.5,5
20100901|2010-03-29 06:30,29,497,497,497,497,3
20100901|2010-03-29 07:00,29,497.5,497.5,497.5,497.5,2
20100901|2010-03-29 09:30,29,497,498,495.75,498,60
20100901|2010-03-29 10:00,29,498.75,498.75,496,496,44
20100901|2010-03-29 10:30,29,496.5,498.25,495.5,497.75,49
20100901|2010-03-29 11:00,29,497.75,498,497.75,498,10
20100901|2010-03-29 11:30,29,498,498.25,498,498.25,14
20100901|2010-03-29 12:00,29,497.5,497.5,496.75,496.75,13
20100901|2010-03-29 12:30,29,496.5,496.5,494.25,494.5,33
20100901|2010-03-29 13:00,29,493.75,495,492.75,493.75,23
20100901|2010-03-29 18:00,30,494,494.5,494,494.5,3
20100901|2010-03-29 21:00,30,493.25,493.25,493.25,493.25,1
20100901|2010-03-30 02:30,30,496.25,496.25,496.25,496.25,1
20100901|2010-03-30 03:00,30,496.25,496.25,496.25,496.25,3
20100901|2010-03-30 05:30,30,498,498,498,498,1
20100901|2010-03-30 09:30,30,496,499.25,494,499.25,571
20100901|2010-03-30 10:00,30,499,499,497.75,497.75,15
20100901|2010-03-30 10:30,30,498.5,498.5,498,498,21
20100901|2010-03-30 11:00,30,498.75,499.5,498,498,41
20100901|2010-03-30 11:30,30,498.5,499.75,498.5,499.75,10
20100901|2010-03-30 12:00,30,499,499.5,499,499,19
20100901|2010-03-30 12:30,30,497.5,497.5,496,496,21
20100901|2010-03-30 13:00,30,495.75,502,495,502,128
20100901|2010-03-30 18:00,31,500.75,501.75,500.75,500.75,18
20100901|2010-03-30 18:30,31,500.5,500.5,500.5,500.5,1
20100901|2010-03-30 20:00,31,500.75,501,500.75,501,2
20100901|2010-03-31 01:00,31,498.25,498.25,498.25,498.25,1
20100901|2010-03-31 01:30,31,497.5,497.5,497.5,497.5,4
20100901|2010-03-31 02:30,31,496.5,496.5,496.5,496.5,3
20100901|2010-03-31 04:30,31,500.5,500.5,500.5,500.5,1
20100901|2010-03-31 05:00,31,500.75,500.75,500.75,500.75,3
20100901|2010-03-31 05:30,31,501,501,501,501,2
20100901|2010-03-31 07:00,31,500.5,500.5,500.5,500.5,2
20100901|2010-03-31 09:30,31,493.5,495.25,490,490,161
20100901|2010-03-31 10:00,31,491.5,491.5,487.5,487.5,55
20100901|2010-03-31 10:30,31,486.75,487.5,486.25,486.25,110
20100901|2010-03-31 11:00,31,485.25,485.25,484,484.5,26
20100901|2010-03-31 11:30,31,483.5,483.5,480.5,480.5,9
20100901|2010-03-31 12:00,31,481.5,482.25,480.5,482,88
20100901|2010-03-31 12:30,31,481.75,482.75,481.5,481.75,55
20100901|2010-03-31 13:00,31,481,482,480,480.5,94
20100901|2010-03-31 18:00,1,483,483,483,483,20
20100901|2010-03-31 18:30,1,483.25,483.5,483.25,483.5,15
20100901|2010-03-31 21:00,1,483.75,484,483.75,484,32
20100901|2010-03-31 22:30,1,484,484.75,484,484.75,6
20100901|2010-03-31 23:00,1,484.5,484.5,484.5,484.5,1
20100901|2010-04-01 00:00,1,485.25,485.25,485.25,485.25,1
20100901|2010-04-01 00:30,1,485.5,485.5,485.5,485.5,10
20100901|2010-04-01 01:00,1,485.75,485.75,485.75,485.75,3
20100901|2010-04-01 01:30,1,485.75,486.25,485.75,486.25,10
20100901|2010-04-01 02:00,1,486.25,486.5,486.25,486.25,70
20100901|2010-04-01 02:30,1,487.5,487.5,487.5,487.5,10
20100901|2010-04-01 03:00,1,487.5,487.5,487,487.25,23
20100901|2010-04-01 06:30,1,485.75,486,485.75,486,25
20100901|2010-04-01 07:00,1,485.5,485.5,485.5,485.5,26
20100901|2010-04-01 09:30,1,483.75,485,481,482.25,304
20100901|2010-04-01 10:00,1,483,483.5,481.25,482.75,31
20100901|2010-04-01 10:30,1,482.75,483.25,481,483.25,16
20100901|2010-04-01 11:00,1,482.25,483.75,482.25,483.75,32
20100901|2010-04-01 11:30,1,483.25,483.25,483,483,8
20100901|2010-04-01 12:00,1,482.25,483.25,481.25,483.25,71
20100901|2010-04-01 12:30,1,483,483.5,480,482.5,116
20100901|2010-04-01 13:00,1,482,486.5,481.5,486.5,118
20100901|2010-04-04 18:00,5,487.5,488,487.5,488,4
20100901|2010-04-04 18:30,5,488,488,488,488,1
20100901|2010-04-04 19:30,5,488,488,488,488,1
20100901|2010-04-05 02:00,5,487.5,487.5,487.5,487.5,1
20100901|2010-04-05 06:30,5,485,485,485,485,2
20100901|2010-04-05 09:30,5,485,485,479.5,482.5,231
20100901|2010-04-05 10:00,5,483.25,483.25,481.5,481.5,27
20100901|2010-04-05 10:30,5,481,481,479.75,480,22
20100901|2010-04-05 11:00,5,479.5,480,477.5,480,40
20100901|2010-04-05 11:30,5,480,480,480,480,1
20100901|2010-04-05 12:00,5,482.5,482.5,482,482,4
20100901|2010-04-05 12:30,5,481.5,482,481.5,482,4
20100901|2010-04-05 13:00,5,481.75,484.5,481.5,484.5,58
20100901|2010-04-05 18:00,6,484.5,484.5,484.5,484.5,2
20100901|2010-04-05 20:30,6,484.5,484.5,484.5,484.5,1
20100901|2010-04-06 03:30,6,482.5,482.5,482.5,482.5,2
20100901|2010-04-06 04:00,6,483,484,482.75,484,34
20100901|2010-04-06 04:30,6,484.75,485,484.5,485,12
20100901|2010-04-06 05:00,6,483.75,484.5,483.5,484.5,19
20100901|2010-04-06 05:30,6,484,484,484,484,1
20100901|2010-04-06 09:30,6,482,486.75,480.5,486.75,151
20100901|2010-04-06 10:00,6,487,498.25,487,498.25,320
20100901|2010-04-06 10:30,6,498,498,495.75,496.25,84
20100901|2010-04-06 11:00,6,496.5,500,496,500,64
20100901|2010-04-06 11:30,6,498.25,498.25,496.5,496.5,32
20100901|2010-04-06 12:00,6,497,497.5,496.5,497.5,7
20100901|2010-04-06 12:30,6,497.5,497.5,495.5,495.75,24
20100901|2010-04-06 13:00,6,494,495,492.75,495,11
20100901|2010-04-06 18:00,7,492.5,492.5,492.5,492.5,1
20100901|2010-04-06 19:00,7,492.5,492.5,492.5,492.5,4
20100901|2010-04-07 00:00,7,494,494,494,494,5
20100901|2010-04-07 02:30,7,492.5,492.5,492.5,492.5,9
20100901|2010-04-07 03:00,7,491.75,491.75,491.5,491.5,7
20100901|2010-04-07 03:30,7,491.25,491.25,490.75,490.75,7
20100901|2010-04-07 04:30,7,489.75,489.75,489.25,489.25,3
20100901|2010-04-07 05:30,7,489,489,489,489,1
20100901|2010-04-07 06:00,7,489.25,489.25,489.25,489.25,1
20100901|2010-04-07 06:30,7,489,489,489,489,7
20100901|2010-04-07 07:00,7,489,489.25,489,489.25,8
20100901|2010-04-07 09:30,7,489.5,490.25,487.25,487.75,56
20100901|2010-04-07 10:00,7,487.5,488.5,487.5,488.5,64
20100901|2010-04-07 10:30,7,488.5,490.25,488,490.25,17
20100901|2010-04-07 11:00,7,490.25,491,490,491,6
20100901|2010-04-07 11:30,7,491.25,494,491.25,494,17
20100901|2010-04-07 12:00,7,494.25,509,494.25,505.5,140
20100901|2010-04-07 12:30,7,505.5,506,502.25,504.75,123
20100901|2010-04-07 13:00,7,504.75,506,501.5,505,72
20100901|2010-04-07 18:00,8,504.25,504.25,504,504,16
20100901|2010-04-07 20:00,8,502.75,502.75,502.75,502.75,1
20100901|2010-04-07 20:30,8,502.75,502.75,502.75,502.75,3
20100901|2010-04-07 21:00,8,502.75,502.75,502.75,502.75,10
20100901|2010-04-07 22:30,8,501.5,501.5,501.5,501.5,1
20100901|2010-04-08 01:30,8,500.75,500.75,500.75,500.75,1
20100901|2010-04-08 03:30,8,500.25,500.25,500,500,30
20100901|2010-04-08 05:30,8,499.75,499.75,499.75,499.75,7
20100901|2010-04-08 09:30,8,499.75,502.75,498.5,500.5,105
20100901|2010-04-08 10:00,8,501,501.75,498.75,501.5,31
20100901|2010-04-08 10:30,8,499.25,499.5,497.25,498.5,72
20100901|2010-04-08 11:00,8,498.75,499.75,498.25,499.75,25
20100901|2010-04-08 11:30,8,499.75,499.75,498.5,499,36
20100901|2010-04-08 12:00,8,499.25,499.5,498.25,498.25,38
20100901|2010-04-08 12:30,8,499.75,499.75,498,498,34
20100901|2010-04-08 13:00,8,498.5,499.75,498.5,499.5,31
20100901|2010-04-08 18:00,9,499,499,499,499,1
20100901|2010-04-08 20:00,9,499.25,499.75,499.25,499.75,2
20100901|2010-04-09 00:00,9,502,502,502,502,2
20100901|2010-04-09 02:30,9,502,503,502,503,3
20100901|2010-04-09 04:00,9,503,503,503,503,1
20100901|2010-04-09 04:30,9,502.75,502.75,502.75,502.75,2
20100901|2010-04-09 05:00,9,503.5,503.5,502.75,502.75,4
20100901|2010-04-09 05:30,9,502,502,502,502,3
20100901|2010-04-09 06:30,9,501.75,501.75,501.75,501.75,2
20100901|2010-04-09 09:30,9,505.75,508.75,499.75,499.75,212
20100901|2010-04-09 10:00,9,499,499,493.5,493.5,62
20100901|2010-04-09 10:30,9,493.75,495.25,493.75,495.25,32
20100901|2010-04-09 11:00,9,495,495.5,494,495.5,25
20100901|2010-04-09 11:30,9,495.75,496.75,495.75,496.5,19
20100901|2010-04-09 12:00,9,496.25,496.5,494.75,494.75,25
20100901|2010-04-09 12:30,9,495.25,497.75,495,496,32
20100901|2010-04-09 13:00,9,496.5,498.5,495.75,496.75,43
20100901|2010-04-11 18:30,12,499.5,499.5,499.5,499.5,1
20100901|2010-04-11 19:30,12,497.25,497.25,497.25,497.25,2
20100901|2010-04-11 20:30,12,497.25,497.25,497.25,497.25,1
20100901|2010-04-11 21:30,12,497.5,497.5,497.5,497.5,1
20100901|2010-04-11 22:30,12,497.5,497.5,497.5,497.5,2
20100901|2010-04-11 23:00,12,497.5,497.5,497.5,497.5,1
20100901|2010-04-12 01:00,12,498.25,498.5,498.25,498.5,5
20100901|2010-04-12 06:00,12,499.75,499.75,499.75,499.75,1
20100901|2010-04-12 09:30,12,501,504.5,499,499.5,195
20100901|2010-04-12 10:00,12,499.25,499.25,497,497.5,34
20100901|2010-04-12 10:30,12,498.5,499.25,497.75,497.75,57
20100901|2010-04-12 11:00,12,498,500,498,499.75,108
20100901|2010-04-12 11:30,12,500.5,501,499.5,499.5,19
20100901|2010-04-12 12:00,12,500,500,497.75,498,10
20100901|2010-04-12 12:30,12,499,501,499,501,18
20100901|2010-04-12 13:00,12,498.5,498.5,497.25,497.5,15
20100901|2010-04-12 18:00,13,495,495,495,495,5
20100901|2010-04-12 20:00,13,493.75,493.75,493.75,493.75,4
20100901|2010-04-12 21:30,13,495.25,495.25,495.25,495.25,1
20100901|2010-04-12 23:30,13,495.75,496.25,495.75,496.25,5
20100901|2010-04-13 03:30,13,496,496,496,496,20
20100901|2010-04-13 04:00,13,495.75,495.75,495.75,495.75,3
20100901|2010-04-13 05:30,13,496,496,496,496,3
20100901|2010-04-13 06:00,13,497.75,497.75,497.75,497.75,12
20100901|2010-04-13 06:30,13,498.5,498.5,498.5,498.5,1
20100901|2010-04-13 07:00,13,497.5,497.5,497.5,497.5,1
20100901|2010-04-13 09:30,13,493.75,501.5,493.75,499.5,220
20100901|2010-04-13 10:00,13,499.75,506,499.75,506,177
20100901|2010-04-13 10:30,13,505.5,505.5,501,502.25,76
20100901|2010-04-13 11:00,13,502,502.75,502,502,79
20100901|2010-04-13 11:30,13,502.25,503.25,502,503.25,42
20100901|2010-04-13 12:00,13,501.75,503,501.75,503,23
20100901|2010-04-13 12:30,13,502.5,503.5,501.75,503.25,42
20100901|2010-04-13 13:00,13,503.5,506.25,503.5,505.75,101
20100901|2010-04-13 18:00,14,505,505,502.5,502.5,3
20100901|2010-04-13 18:30,14,502,502,502,502,30
20100901|2010-04-13 19:00,14,501.75,502,501.75,502,8
20100901|2010-04-13 19:30,14,502,502,502,502,2
20100901|2010-04-13 21:00,14,502,502,502,502,15
20100901|2010-04-13 21:30,14,502,502,502,502,4
20100901|2010-04-13 22:00,14,502,502,502,502,1
20100901|2010-04-13 22:30,14,502,502,502,502,1
20100901|2010-04-13 23:00,14,502,502,502,502,17
20100901|2010-04-13 23:30,14,502,502,502,502,2
20100901|2010-04-14 01:30,14,502,502,502,502,35
20100901|2010-04-14 04:00,14,504.5,505.5,504.5,505.5,4
20100901|2010-04-14 05:30,14,506,506,506,506,1
20100901|2010-04-14 06:00,14,505.5,505.5,505.5,505.5,2
20100901|2010-04-14 09:30,14,506.25,506.5,502.5,502.75,263
20100901|2010-04-14 10:00,14,502.5,502.75,500,502.75,49
20100901|2010-04-14 10:30,14,502.5,503.5,502.25,502.25,39
20100901|2010-04-14 11:00,14,502.25,505.75,502.25,502.75,21
20100901|2010-04-14 11:30,14,503.25,506.75,503.25,506,12
20100901|2010-04-14 12:00,14,506,511.25,505.75,510.5,315
20100901|2010-04-14 12:30,14,510.75,511,506.5,507,216
20100901|2010-04-14 13:00,14,506.75,507.25,503.5,503.5,100
20100901|2010-04-14 18:00,15,503,503,503,503,11
20100901|2010-04-15 00:30,15,504,504,504,504,2
20100901|2010-04-15 03:00,15,504.5,504.5,504.5,504.5,10
20100901|2010-04-15 04:30,15,503.25,503.25,503,503,2
20100901|2010-04-15 06:00,15,501.75,501.75,501.75,501.75,4
20100901|2010-04-15 09:30,15,503,507.75,503,507.5,240
20100901|2010-04-15 10:00,15,507.5,510.25,507,509.5,201
20100901|2010-04-15 10:30,15,509.75,511.25,507.5,507.75,189
20100901|2010-04-15 11:00,15,507.5,509,507.5,509,70
20100901|2010-04-15 11:30,15,510.25,510.5,508.5,509,15
20100901|2010-04-15 12:00,15,509,509.5,508.25,508.75,176
20100901|2010-04-15 12:30,15,508.75,510,507,507.75,126
20100901|2010-04-15 13:00,15,508.5,509.75,508.25,509.5,79
20100901|2010-04-16 04:30,16,509.25,509.25,509,509,2
20100901|2010-04-16 05:00,16,508.25,508.25,508.25,508.25,2
20100901|2010-04-16 07:00,16,510,510,510,510,2
20100901|2010-04-16 09:30,16,509.25,513,506.5,507.5,273
20100901|2010-04-16 10:00,16,507.25,510.5,507.25,509.75,131
20100901|2010-04-16 10:30,16,511,513.5,510.75,511,72
20100901|2010-04-16 11:00,16,510.5,512,510.25,512,39
20100901|2010-04-16 11:30,16,512.75,512.75,510,510,46
20100901|2010-04-16 12:00,16,510.75,513,510.75,512.75,25
20100901|2010-04-16 12:30,16,512.75,518,512.75,516.5,112
20100901|2010-04-16 13:00,16,516.5,520,516,518.5,234
20100901|2010-04-18 18:00,19,517,517,516.5,516.5,3
20100901|2010-04-18 18:30,19,516.75,516.75,516.75,516.75,8
20100901|2010-04-18 22:00,19,514.5,514.5,514.5,514.5,1
20100901|2010-04-18 22:30,19,514,514,514,514,1
20100901|2010-04-18 23:00,19,513.25,513.25,513.25,513.25,10
20100901|2010-04-19 03:00,19,513.5,513.5,513.5,513.5,7
20100901|2010-04-19 03:30,19,513.5,513.5,513.5,513.5,23
20100901|2010-04-19 04:00,19,514.5,514.5,514.5,514.5,4
20100901|2010-04-19 04:30,19,515.5,516,515.5,516,46
20100901|2010-04-19 05:00,19,516.5,516.5,516.5,516.5,8
20100901|2010-04-19 05:30,19,515.25,515.75,515,515.75,29
20100901|2010-04-19 06:00,19,516.5,516.75,516.5,516.75,26
20100901|2010-04-19 07:00,19,516,516,516,516,20
20100901|2010-04-19 09:30,19,514.25,517,506.25,508,419
20100901|2010-04-19 10:00,19,506.75,507.5,505,505,87
20100901|2010-04-19 10:30,19,506,508,505.5,506.75,144
20100901|2010-04-19 11:00,19,506,506,500.25,502,71
20100901|2010-04-19 11:30,19,501.25,502.5,501.25,502.5,15
20100901|2010-04-19 12:00,19,502.25,503,501.25,503,49
20100901|2010-04-19 12:30,19,503,503,497.5,498.25,100
20100901|2010-04-19 13:00,19,497.75,498.75,494,495.5,112
20100901|2010-04-19 18:00,20,499.5,499.5,499.5,499.5,1
20100901|2010-04-19 22:00,20,500.75,500.75,500.75,500.75,15
20100901|2010-04-20 00:30,20,501.5,501.5,501.5,501.5,1
20100901|2010-04-20 02:00,20,501,501,501,501,40
20100901|2010-04-20 02:30,20,502.25,502.25,502.25,502.25,1
20100901|2010-04-20 03:00,20,502.5,502.5,502.5,502.5,10
20100901|2010-04-20 03:30,20,502.5,502.5,502.5,502.5,15
20100901|2010-04-20 04:30,20,502.5,502.5,502.5,502.5,1
20100901|2010-04-20 05:30,20,503.25,503.25,503.25,503.25,80
20100901|2010-04-20 06:00,20,503.25,503.25,502.75,502.75,26
20100901|2010-04-20 07:00,20,503,503,503,503,1
20100901|2010-04-20 09:30,20,503,509.5,501.75,508.5,253
20100901|2010-04-20 10:00,20,509.25,513.5,509.25,511.5,247
20100901|2010-04-20 10:30,20,512.25,514,512.25,513,91
20100901|2010-04-20 11:00,20,513.25,514.5,512.25,513,157
20100901|2010-04-20 11:30,20,512.75,514.75,511.75,514,178
20100901|2010-04-20 12:00,20,514.25,514.25,512.75,513.5,246
20100901|2010-04-20 12:30,20,513,514.25,511.5,513,106
20100901|2010-04-20 13:00,20,513.25,515.25,512.75,515,171
20100901|2010-04-20 18:00,21,515,515,515,515,103
20100901|2010-04-20 19:00,21,515.25,515.25,515.25,515.25,5
20100901|2010-04-20 20:00,21,514.75,514.75,514.75,514.75,1
20100901|2010-04-20 21:30,21,514.25,514.25,514.25,514.25,12
20100901|2010-04-20 22:30,21,514.25,514.25,514.25,514.25,24
20100901|2010-04-21 01:30,21,513.5,513.5,513.5,513.5,17
20100901|2010-04-21 02:00,21,513.5,513.5,513.5,513.5,19
20100901|2010-04-21 02:30,21,514.5,514.5,514.25,514.5,3
20100901|2010-04-21 03:30,21,515.25,515.25,515.25,515.25,5
20100901|2010-04-21 04:00,21,515.5,515.5,515.5,515.5,3
20100901|2010-04-21 04:30,21,516,516,516,516,3
20100901|2010-04-21 06:30,21,515,515.25,515,515.25,33
20100901|2010-04-21 09:30,21,515,516,510.5,513,298
20100901|2010-04-21 10:00,21,513,516.75,512.25,512.75,340
20100901|2010-04-21 10:30,21,512.25,515.5,512.25,514.75,54
20100901|2010-04-21 11:00,21,514.75,518,514.75,517.25,43
20100901|2010-04-21 11:30,21,517.5,518,515.5,515.75,74
20100901|2010-04-21 12:00,21,515.75,515.75,513.75,513.75,127
20100901|2010-04-21 12:30,21,514,515,512.25,514.5,183
20100901|2010-04-21 13:00,21,514,516.75,514,515,206
20100901|2010-04-21 18:00,22,515,515.25,515,515.25,3
20100901|2010-04-21 19:00,22,515.5,515.5,515.5,515.5,1
20100901|2010-04-21 19:30,22,514.75,514.75,514.75,514.75,1
20100901|2010-04-21 20:00,22,514.25,514.25,513.5,513.5,2
20100901|2010-04-21 21:00,22,513,513,513,513,10
20100901|2010-04-21 21:30,22,513,513,513,513,5
20100901|2010-04-21 23:30,22,513,513,513,513,2
20100901|2010-04-22 01:00,22,512.75,512.75,512.75,512.75,20
20100901|2010-04-22 01:30,22,512,512,512,512,15
20100901|2010-04-22 02:00,22,511.5,511.5,510.25,510.25,38
20100901|2010-04-22 02:30,22,510,510,510,510,1
20100901|2010-04-22 03:30,22,512,512,512,512,5
20100901|2010-04-22 04:00,22,513.5,513.5,513.5,513.5,2
20100901|2010-04-22 04:30,22,512,512,512,512,2
20100901|2010-04-22 05:00,22,512,512,511.5,511.5,14
20100901|2010-04-22 06:30,22,513.5,513.5,513.5,513.5,10
20100901|2010-04-22 09:30,22,512,514.25,509,510.5,222
20100901|2010-04-22 10:00,22,510.25,515,510.25,514.5,176
20100901|2010-04-22 10:30,22,515,524.75,515,523.75,431
20100901|2010-04-22 11:00,22,524,524,522.5,523.25,189
20100901|2010-04-22 11:30,22,523.25,524.25,522.5,524,96
20100901|2010-04-22 12:00,22,523.5,523.5,521.5,521.75,42
20100901|2010-04-22 12:30,22,522,526.25,522,526.25,105
20100901|2010-04-22 13:00,22,525.5,527.75,524.75,527.5,161
20100901|2010-04-22 18:00,23,526,526,523,523,15
20100901|2010-04-22 18:30,23,524,524,524,524,3
20100901|2010-04-22 19:00,23,524.5,524.5,523.75,523.75,3
20100901|2010-04-22 19:30,23,524.25,524.25,524.25,524.25,1
20100901|2010-04-22 20:30,23,524.25,524.25,524.25,524.25,1
20100901|2010-04-22 22:00,23,524.5,525.25,524.25,525.25,12
20100901|2010-04-22 22:30,23,525,525,525,525,1
20100901|2010-04-22 23:00,23,525.5,525.5,525.5,525.5,14
20100901|2010-04-22 23:30,23,525.5,525.5,525.5,525.5,8
20100901|2010-04-23 00:00,23,525.5,525.5,525.5,525.5,2
20100901|2010-04-23 00:30,23,524.25,524.25,524.25,524.25,5
20100901|2010-04-23 01:00,23,523.25,523.25,522.75,522.75,26
20100901|2010-04-23 01:30,23,522.75,523,522.75,523,15
20100901|2010-04-23 02:00,23,523.75,525,523.5,523.5,48
20100901|2010-04-23 02:30,23,523.75,525.5,523.75,525.5,50
20100901|2010-04-23 03:00,23,525.75,526.5,525.5,526.5,37
20100901|2010-04-23 03:30,23,526.5,527,526.5,527,68
20100901|2010-04-23 04:00,23,526.75,526.75,526.75,526.75,20
20100901|2010-04-23 04:30,23,527,527,527,527,24
20100901|2010-04-23 05:30,23,526.75,526.75,526.75,526.75,9
20100901|2010-04-23 06:00,23,526.75,526.75,526.75,526.75,7
20100901|2010-04-23 06:30,23,526,526,526,526,12
20100901|2010-04-23 07:00,23,526,526,525.75,525.75,11
20100901|2010-04-23 09:30,23,525.75,527,524.75,525.5,145
20100901|2010-04-23 10:00,23,525.25,526.75,525,525,80
20100901|2010-04-23 10:30,23,525,525.75,520.25,520.25,85
20100901|2010-04-23 11:00,23,520,521,517.5,521,28
20100901|2010-04-23 11:30,23,521.5,522.5,521.5,522.5,21
20100901|2010-04-23 12:00,23,523,523.5,522.25,522.5,10
20100901|2010-04-23 12:30,23,522.75,523,520.5,522.25,43
20100901|2010-04-23 13:00,23,522.25,523.25,520.5,520.5,129
20100901|2010-04-25 18:00,26,521,522.25,519,522.25,80
20100901|2010-04-25 18:30,26,521.75,521.75,521.75,521.75,1
20100901|2010-04-25 19:30,26,524.75,524.75,524.75,524.75,1
20100901|2010-04-25 22:00,26,527,528,527,528,6
20100901|2010-04-25 22:30,26,528.5,528.5,528.25,528.25,2
20100901|2010-04-25 23:00,26,528,528,528,528,2
20100901|2010-04-26 00:00,26,528.5,528.75,528.5,528.75,3
20100901|2010-04-26 03:30,26,528.5,528.5,528.5,528.5,1
20100901|2010-04-26 04:00,26,528,528,528,528,1
20100901|2010-04-26 04:30,26,528.75,528.75,528.75,528.75,24
20100901|2010-04-26 06:00,26,528.5,528.75,528.5,528.75,7
20100901|2010-04-26 06:30,26,528.5,529,528.5,529,3
20100901|2010-04-26 07:00,26,529,529,528.75,528.75,11
20100901|2010-04-26 09:30,26,528.75,530.75,523.25,526.5,279
20100901|2010-04-26 10:00,26,526.5,526.5,521,521.75,70
20100901|2010-04-26 10:30,26,521.25,521.25,513.75,514.75,136
20100901|2010-04-26 11:00,26,514.25,514.5,488.75,508.25,351
20100901|2010-04-26 11:30,26,508.75,508.75,505.25,505.5,148
20100901|2010-04-26 12:00,26,505.5,508.75,504.5,507.75,137
20100901|2010-04-26 12:30,26,507,507.75,505,505.5,64
20100901|2010-04-26 13:00,26,505.25,505.5,502.25,505,95
20100901|2010-04-26 18:00,27,505,507.5,505,506.75,8
20100901|2010-04-26 18:30,27,505.5,505.5,505,505,2
20100901|2010-04-26 19:30,27,505.25,505.25,505.25,505.25,1
20100901|2010-04-26 20:30,27,506.75,506.75,506.75,506.75,1
20100901|2010-04-26 21:00,27,506.5,506.5,506.5,506.5,2
20100901|2010-04-26 21:30,27,507.25,507.25,507,507,6
20100901|2010-04-26 22:00,27,507,507,507,507,31
20100901|2010-04-26 23:00,27,507,507,507,507,1
20100901|2010-04-27 01:30,27,508,508.5,508,508.5,9
20100901|2010-04-27 02:00,27,508.5,508.5,508.5,508.5,61
20100901|2010-04-27 03:30,27,509,509,509,509,1
20100901|2010-04-27 04:00,27,508.75,509.5,508.75,509.5,22
20100901|2010-04-27 04:30,27,509.5,509.5,509,509,2
20100901|2010-04-27 05:30,27,506.75,506.75,506,506,34
20100901|2010-04-27 06:00,27,506,506,504.75,504.75,56
20100901|2010-04-27 06:30,27,505,505.25,504.75,505,48
20100901|2010-04-27 07:00,27,504.25,504.25,504.25,504.25,1
20100901|2010-04-27 09:30,27,505,510,504.75,507.5,368
20100901|2010-04-27 10:00,27,508,509.25,506.25,506.25,100
20100901|2010-04-27 10:30,27,504,504,500.25,502,62
20100901|2010-04-27 11:00,27,503.5,504,503.5,504,12
20100901|2010-04-27 11:30,27,504.5,507.75,504.5,506,26
20100901|2010-04-27 12:00,27,506.5,506.75,504.25,504.75,60
20100901|2010-04-27 12:30,27,504,507,504,505,86
20100901|2010-04-27 13:00,27,505,507.75,503.25,506.75,353
20100901|2010-04-27 18:00,28,505,505,504.5,504.75,8
20100901|2010-04-27 18:30,28,506,506,506,506,1
20100901|2010-04-27 20:00,28,504.5,504.5,504.5,504.5,10
20100901|2010-04-28 02:00,28,506,506,506,506,3
20100901|2010-04-28 02:30,28,505.75,505.75,505.75,505.75,1
20100901|2010-04-28 09:30,28,509.5,512.75,505,506.75,468
20100901|2010-04-28 10:00,28,510.5,510.5,507.5,508.5,77
20100901|2010-04-28 10:30,28,507.75,509,503.5,503.5,35
20100901|2010-04-28 11:00,28,503,504.5,502.75,504.5,93
20100901|2010-04-28 11:30,28,506.25,507,504.5,504.5,43
20100901|2010-04-28 12:00,28,504.5,505.25,502,502.5,54
20100901|2010-04-28 12:30,28,502.5,503,499,502.75,113
20100901|2010-04-28 13:00,28,501.75,505.25,501.75,503.75,370
20100901|2010-04-28 18:00,29,505,505,505,505,2
20100901|2010-04-28 19:00,29,507,507,507,507,1
20100901|2010-04-28 19:30,29,507,507.75,507,507.75,2
20100901|2010-04-28 20:30,29,506,506,506,506,1
20100901|2010-04-29 00:00,29,506,506,506,506,6
20100901|2010-04-29 01:00,29,506,506,506,506,20
20100901|2010-04-29 01:30,29,506,506,506,506,9
20100901|2010-04-29 02:00,29,506,506,506,506,3
20100901|2010-04-29 02:30,29,507,507,507,507,3
20100901|2010-04-29 03:00,29,507,507,507,507,4
20100901|2010-04-29 03:30,29,507,507.75,507,507.75,44
20100901|2010-04-29 05:30,29,507,507.25,507,507.25,24
20100901|2010-04-29 06:00,29,507.25,507.25,507.25,507.25,26
20100901|2010-04-29 07:00,29,507.25,507.25,507.25,507.25,3
20100901|2010-04-29 09:30,29,509,520.75,509,519,525
20100901|2010-04-29 10:00,29,519,523.25,518,519.75,398
20100901|2010-04-29 10:30,29,519.75,521,518.5,519.25,110
20100901|2010-04-29 11:00,29,520.5,521.75,520,521,126
20100901|2010-04-29 11:30,29,520.5,521,519.5,519.75,112
20100901|2010-04-29 12:00,29,519.5,520.25,519,519.5,72
20100901|2010-04-29 12:30,29,519,519,512.75,512.75,130
20100901|2010-04-29 13:00,29,512.25,513.5,510.75,511,233
20100901|2010-04-29 18:00,30,511,511,511,511,1
20100901|2010-04-29 18:30,30,511,511,511,511,1
20100901|2010-04-29 22:00,30,513,513,513,513,1
20100901|2010-04-29 23:30,30,514,514,514,514,1
20100901|2010-04-30 01:30,30,512.75,512.75,512.75,512.75,4
20100901|2010-04-30 03:30,30,513.25,513.25,513.25,513.25,1
20100901|2010-04-30 06:00,30,514.75,514.75,514.75,514.75,1
20100901|2010-04-30 06:30,30,514.25,514.25,514.25,514.25,1
20100901|2010-04-30 07:00,30,513.5,513.5,513.5,513.5,1
20100901|2010-04-30 09:30,30,513.25,517.75,510,514.25,108
20100901|2010-04-30 10:00,30,511.5,514.5,510.25,514.5,23
20100901|2010-04-30 10:30,30,516.25,518,515,518,219
20100901|2010-04-30 11:00,30,518,519.5,515.75,515.75,38
20100901|2010-04-30 11:30,30,515.25,518,514.25,515,235
20100901|2010-04-30 12:00,30,515,516.75,515,516,9
20100901|2010-04-30 12:30,30,517.75,519,517,518.5,39
20100901|2010-04-30 13:00,30,516.5,521,515.75,519.5,641
20100901|2010-05-02 18:00,3,518.25,520.25,518.25,520.25,3
20100901|2010-05-02 18:30,3,521.25,521.25,520.75,520.75,4
20100901|2010-05-02 19:00,3,521.75,521.75,521.25,521.25,2
20100901|2010-05-02 19:30,3,520.5,520.5,520.5,520.5,2
20100901|2010-05-02 21:30,3,518,518,518,518,1
20100901|2010-05-03 00:30,3,517.5,517.5,517.5,517.5,4
20100901|2010-05-03 01:30,3,517.5,517.5,517.25,517.25,4
20100901|2010-05-03 03:00,3,517,517,517,517,2
20100901|2010-05-03 03:30,3,519.75,520,519.75,520,4
20100901|2010-05-03 04:00,3,520,521,520,521,3
20100901|2010-05-03 05:00,3,521,521,521,521,23
20100901|2010-05-03 05:30,3,521.25,521.25,521.25,521.25,2
20100901|2010-05-03 06:00,3,521.5,521.5,521.5,521.5,3
20100901|2010-05-03 06:30,3,521.5,523,521.5,522.75,79
20100901|2010-05-03 07:00,3,522,522,522,522,1
20100901|2010-05-03 09:30,3,521.75,526.5,511.5,512,196
20100901|2010-05-03 10:00,3,512,512,507.75,508.5,78
20100901|2010-05-03 10:30,3,509.5,510.25,508.75,508.75,9
20100901|2010-05-03 11:00,3,508.75,508.75,507.25,508.75,26
20100901|2010-05-03 11:30,3,510,510.5,509.75,509.75,4
20100901|2010-05-03 12:00,3,510,510,508.75,509,7
20100901|2010-05-03 12:30,3,510.25,512.75,509.5,512,97
20100901|2010-05-03 13:00,3,512,519,512,516.25,475
20100901|2010-05-03 18:30,4,517.5,517.75,517.5,517.75,6
20100901|2010-05-03 19:00,4,516.5,516.5,516.5,516.5,1
20100901|2010-05-03 19:30,4,517.5,517.5,517.5,517.5,1
20100901|2010-05-03 20:00,4,516.5,516.5,516.5,516.5,1
20100901|2010-05-03 20:30,4,517.25,517.25,517,517,2
20100901|2010-05-03 23:30,4,516,516,515.75,515.75,27
20100901|2010-05-04 00:30,4,516,516,516,516,3
20100901|2010-05-04 01:00,4,517,517,517,517,1
20100901|2010-05-04 03:00,4,516.75,516.75,516.5,516.5,3
20100901|2010-05-04 03:30,4,515.75,515.75,515,515,7
20100901|2010-05-04 04:00,4,514.75,516.25,514.75,516.25,10
20100901|2010-05-04 04:30,4,515.5,515.5,515.5,515.5,10
20100901|2010-05-04 09:30,4,511.5,516,509.25,514.5,277
20100901|2010-05-04 10:00,4,514.25,517,513.25,515.5,134
20100901|2010-05-04 10:30,4,516,519.75,515,518.75,125
20100901|2010-05-04 11:00,4,518,521.5,517,519.25,242
20100901|2010-05-04 11:30,4,520.25,522,518.75,521,121
20100901|2010-05-04 12:00,4,521.5,523.5,521.5,522.25,146
20100901|2010-05-04 12:30,4,522.5,523,519.5,521.25,68
20100901|2010-05-04 13:00,4,521.5,527.5,520,527.25,338
20100901|2010-05-04 18:00,5,525.5,527,525.5,526.5,121
20100901|2010-05-04 18:30,5,527.75,528,527.75,528,6
20100901|2010-05-04 19:00,5,528,528,528,528,7
20100901|2010-05-04 20:30,5,527.75,527.75,527.75,527.75,1
20100901|2010-05-04 21:30,5,528,528,526,526,87
20100901|2010-05-04 22:00,5,525.5,526,525.5,526,5
20100901|2010-05-04 23:30,5,525.25,525.25,525.25,525.25,2
20100901|2010-05-05 00:00,5,524.25,524.5,524,524.5,11
20100901|2010-05-05 00:30,5,523,523,523,523,1
20100901|2010-05-05 01:00,5,523,523,522.75,522.75,4
20100901|2010-05-05 01:30,5,522.75,522.75,522.5,522.5,77
20100901|2010-05-05 02:00,5,522.75,522.75,522.75,522.75,2
20100901|2010-05-05 02:30,5,523.25,523.25,522.75,522.75,4
20100901|2010-05-05 03:00,5,523.5,523.5,523.5,523.5,2
20100901|2010-05-05 03:30,5,523.5,523.5,523.5,523.5,7
20100901|2010-05-05 04:00,5,523.25,523.75,523.25,523.75,48
20100901|2010-05-05 04:30,5,523.75,523.75,523.75,523.75,6
20100901|2010-05-05 05:00,5,522.75,522.75,522.75,522.75,2
20100901|2010-05-05 05:30,5,522.75,522.75,522.75,522.75,1
20100901|2010-05-05 07:00,5,522.5,522.5,522,522,4
20100901|2010-05-05 09:30,5,518.75,523.25,518.25,522.5,245
20100901|2010-05-05 10:00,5,522.75,525.5,521.5,524.25,55
20100901|2010-05-05 10:30,5,524.5,527.25,524.5,526.25,151
20100901|2010-05-05 11:00,5,526.25,526.25,522,523,85
20100901|2010-05-05 11:30,5,523.25,525.25,523,523.5,67
20100901|2010-05-05 12:00,5,524,527,524,526,117
20100901|2010-05-05 12:30,5,526,528,525.25,527.25,82
20100901|2010-05-05 13:00,5,526.5,528.25,526,527.75,181
20100901|2010-05-05 18:00,6,527.75,527.75,527.75,527.75,1
20100901|2010-05-05 18:30,6,527.5,527.5,527.5,527.5,2
20100901|2010-05-05 20:00,6,528.5,528.5,528.5,528.5,1
20100901|2010-05-05 21:00,6,526,526,526,526,1
20100901|2010-05-05 21:30,6,526.25,526.25,526.25,526.25,1
20100901|2010-05-06 02:00,6,523.25,523.25,523.25,523.25,1
20100901|2010-05-06 02:30,6,523,523,523,523,31
20100901|2010-05-06 03:00,6,523,523,523,523,26
20100901|2010-05-06 06:30,6,522,522,522,522,1
20100901|2010-05-06 09:30,6,524,527,515.5,517,190
20100901|2010-05-06 10:00,6,516.75,523.5,516.75,523.5,150
20100901|2010-05-06 10:30,6,524.25,524.25,522.25,522.25,52
20100901|2010-05-06 11:00,6,522.25,528.5,521.5,526,67
20100901|2010-05-06 11:30,6,526.25,528.5,520.75,522,60
20100901|2010-05-06 12:00,6,522.5,523.5,521.75,522,27
20100901|2010-05-06 12:30,6,522,522.25,518,518,137
20100901|2010-05-06 13:00,6,518.5,524.5,518.25,522.75,236
20100901|2010-05-06 18:00,7,520,520,518.5,519,13
20100901|2010-05-06 18:30,7,521.75,521.75,520,520,18
20100901|2010-05-06 19:00,7,519,519,515,515,13
20100901|2010-05-06 19:30,7,515.5,519,514.75,519,14
20100901|2010-05-06 20:00,7,518.5,518.5,518.5,518.5,5
20100901|2010-05-06 21:00,7,517.5,517.5,517.5,517.5,1
20100901|2010-05-06 21:30,7,518.25,519.25,518.25,519.25,3
20100901|2010-05-06 22:30,7,520,520,520,520,1
20100901|2010-05-06 23:30,7,521.25,521.25,521.25,521.25,2
20100901|2010-05-07 00:00,7,521.25,521.25,521,521,5
20100901|2010-05-07 01:30,7,520.75,520.75,519.25,519.25,6
20100901|2010-05-07 02:00,7,520,522.25,518.75,520.5,56
20100901|2010-05-07 02:30,7,520.5,520.5,519.25,520.5,13
20100901|2010-05-07 04:00,7,519.25,519.25,519.25,519.25,1
20100901|2010-05-07 04:30,7,520,520,520,520,26
20100901|2010-05-07 05:00,7,522.25,523.5,522.25,523.5,5
20100901|2010-05-07 06:00,7,523.25,523.25,522.75,522.75,12
20100901|2010-05-07 09:30,7,519.75,523.75,518.5,522.75,200
20100901|2010-05-07 10:00,7,523.75,524.5,521.5,521.5,96
20100901|2010-05-07 10:30,7,520.75,523,520.75,520.75,39
20100901|2010-05-07 11:00,7,520.25,522.25,520.25,521,32
20100901|2010-05-07 11:30,7,521.75,522.25,520.5,521.75,50
20100901|2010-05-07 12:00,7,521.75,528.25,521.75,528.25,78
20100901|2010-05-07 12:30,7,528.5,532,527.75,531,202
20100901|2010-05-07 13:00,7,530,530.5,524.25,525,377
20100901|2010-05-09 18:00,10,525,527.25,523.75,523.75,17
20100901|2010-05-09 19:00,10,524,524,524,524,1
20100901|2010-05-09 19:30,10,523.25,523.25,523.25,523.25,1
20100901|2010-05-09 20:30,10,524,524,524,524,4
20100901|2010-05-09 21:30,10,524,524,524,524,2
20100901|2010-05-09 22:30,10,524,524,524,524,1
20100901|2010-05-09 23:30,10,522.75,522.75,522.75,522.75,5
20100901|2010-05-10 01:30,10,524,524,523.25,523.25,5
20100901|2010-05-10 02:00,10,525.5,526,525.5,526,4
20100901|2010-05-10 02:30,10,526.25,527,526.25,527,12
20100901|2010-05-10 03:00,10,527.25,528.5,527.25,528.5,23
20100901|2010-05-10 03:30,10,528.75,530.25,528.75,529.75,20
20100901|2010-05-10 05:00,10,528.75,529,528.5,528.5,31
20100901|2010-05-10 05:30,10,529.25,529.25,529.25,529.25,2
20100901|2010-05-10 06:30,10,528.5,528.5,528.25,528.5,4
20100901|2010-05-10 07:00,10,528.75,528.75,528.75,528.75,2
20100901|2010-05-10 09:30,10,527.75,528.75,518.25,520,526
20100901|2010-05-10 10:00,10,520.25,520.25,512,512.75,435
20100901|2010-05-10 10:30,10,512.75,514.25,512.25,513.75,110
20100901|2010-05-10 11:00,10,514.25,515,511.5,512.25,210
20100901|2010-05-10 11:30,10,513.25,513.75,512,512,14
20100901|2010-05-10 12:00,10,512.75,512.75,512,512.5,13
20100901|2010-05-10 12:30,10,512.5,514,511.75,512.75,24
20100901|2010-05-10 13:00,10,513.25,514.25,508.75,508.75,431
20100901|2010-05-10 18:00,11,510,511,510,511,9
20100901|2010-05-10 18:30,11,510,510,510,510,3
20100901|2010-05-10 19:00,11,509.5,509.5,509,509,53
20100901|2010-05-10 19:30,11,509,509.5,509,509.5,5
20100901|2010-05-10 20:00,11,509.5,510.25,509.5,510.25,6
20100901|2010-05-10 20:30,11,509.5,509.5,509.5,509.5,10
20100901|2010-05-10 21:00,11,509.5,509.75,509.5,509.5,9
20100901|2010-05-10 21:30,11,509.5,509.5,509.5,509.5,53
20100901|2010-05-10 22:00,11,509,509,509,509,14
20100901|2010-05-10 22:30,11,508.25,508.25,507.5,507.5,2
20100901|2010-05-10 23:00,11,507.75,507.75,507.5,507.5,5
20100901|2010-05-10 23:30,11,507.5,507.5,507.5,507.5,2
20100901|2010-05-11 00:00,11,507.75,507.75,507.25,507.25,39
20100901|2010-05-11 01:00,11,508,508,508,508,1
20100901|2010-05-11 01:30,11,507.25,507.25,507.25,507.25,1
20100901|2010-05-11 02:30,11,507.75,508.25,507.75,508.25,5
20100901|2010-05-11 03:00,11,508.5,508.5,508.5,508.5,1
20100901|2010-05-11 04:30,11,507.5,508.5,507.5,508.5,3
20100901|2010-05-11 05:00,11,507.75,507.75,507.75,507.75,3
20100901|2010-05-11 06:00,11,507.25,507.25,507.25,507.25,1
20100901|2010-05-11 06:30,11,506.25,506.25,506.25,506.25,1
20100901|2010-05-11 07:00,11,505.75,506.75,505.75,506.75,7
20100901|2010-05-11 09:30,11,508,513.75,506.5,512.5,350
20100901|2010-05-11 10:00,11,512.75,514,512.25,512.5,83
20100901|2010-05-11 10:30,11,513,515,512.5,513.25,87
20100901|2010-05-11 11:00,11,514,514.25,512.75,512.75,15
20100901|2010-05-11 11:30,11,513.5,514,510.5,510.5,44
20100901|2010-05-11 12:00,11,510.25,511,508,510.25,55
20100901|2010-05-11 12:30,11,509.75,512,509.75,512,77
20100901|2010-05-11 13:00,11,512,513.75,509,509.5,456
20100901|2010-05-11 18:00,12,510.25,510.75,509.25,510.75,109
20100901|2010-05-11 18:30,12,510.25,510.25,510.25,510.25,1
20100901|2010-05-11 19:30,12,510.5,510.5,510.5,510.5,3
20100901|2010-05-11 20:30,12,510.75,510.75,510.75,510.75,25
20100901|2010-05-11 21:00,12,511.25,511.25,510.75,510.75,3
20100901|2010-05-11 22:00,12,511,511,511,511,25
20100901|2010-05-11 22:30,12,510.75,510.75,510.5,510.5,2
20100901|2010-05-11 23:00,12,510.5,510.5,510.5,510.5,1
20100901|2010-05-12 01:30,12,510.5,510.5,510.5,510.5,23
20100901|2010-05-12 02:00,12,510.25,510.5,510.25,510.5,35
20100901|2010-05-12 03:00,12,512.75,512.75,512.75,512.75,1
20100901|2010-05-12 03:30,12,513.25,513.25,513,513,7
20100901|2010-05-12 04:00,12,512.75,512.75,512.75,512.75,2
20100901|2010-05-12 05:00,12,513.25,513.25,513,513,2
20100901|2010-05-12 06:30,12,513.75,516,513.75,515.5,15
20100901|2010-05-12 07:00,12,516,516,516,516,2
20100901|2010-05-12 09:30,12,516,524.75,516,520.75,511
20100901|2010-05-12 10:00,12,520.75,521.25,515,515,280
20100901|2010-05-12 10:30,12,515,518,513.5,514.5,210
20100901|2010-05-12 11:00,12,515,515,507.25,509.5,330
20100901|2010-05-12 11:30,12,509.75,509.75,508.25,509,23
20100901|2010-05-12 12:00,12,510,512,509,509,32
20100901|2010-05-12 12:30,12,509.5,510.25,508,510.25,56
20100901|2010-05-12 13:00,12,510.5,511,507,507.25,396
20100901|2010-05-12 18:00,13,508.25,508.25,507.75,507.75,3
20100901|2010-05-12 18:30,13,507.25,507.25,507,507,3
20100901|2010-05-12 19:00,13,507,507,507,507,1
20100901|2010-05-12 19:30,13,506.75,507.25,506.5,507.25,12
20100901|2010-05-12 20:00,13,506.75,506.75,504,505.75,28
20100901|2010-05-12 21:00,13,505.25,505.25,505,505,2
20100901|2010-05-13 00:30,13,505.5,505.5,505.5,505.5,6
20100901|2010-05-13 01:00,13,505.5,505.75,505.5,505.75,44
20100901|2010-05-13 02:00,13,507.75,509.25,507.75,509.25,15
20100901|2010-05-13 02:30,13,509,509.25,508.25,508.25,5
20100901|2010-05-13 03:30,13,508.5,508.5,508.5,508.5,1
20100901|2010-05-13 04:30,13,507.5,507.5,507,507,27
20100901|2010-05-13 05:30,13,507.5,507.5,507.5,507.5,3
20100901|2010-05-13 06:00,13,507,507.25,507,507.25,2
20100901|2010-05-13 07:00,13,506.5,506.5,506.5,506.5,1
20100901|2010-05-13 09:30,13,508,508,498.5,501,1294
20100901|2010-05-13 10:00,13,501,502,499.75,502,188
20100901|2010-05-13 10:30,13,501.75,502.25,501.5,501.75,42
20100901|2010-05-13 11:00,13,501.75,501.75,500.5,500.75,39
20100901|2010-05-13 11:30,13,500.5,501,500.25,500.25,15
20100901|2010-05-13 12:00,13,500.25,501,500.25,500.5,16
20100901|2010-05-13 12:30,13,500.5,500.5,496,496.25,236
20100901|2010-05-13 13:00,13,496,497.25,494.25,495.75,593
20100901|2010-05-13 18:00,14,496,497.75,496,497.75,12
20100901|2010-05-13 18:30,14,498,498,497.25,497.5,4
20100901|2010-05-13 19:00,14,497.75,497.75,497.75,497.75,2
20100901|2010-05-13 21:00,14,497.25,497.25,497.25,497.25,1
20100901|2010-05-14 00:00,14,497.25,497.25,496.5,496.5,30
20100901|2010-05-14 01:00,14,496,496,496,496,25
20100901|2010-05-14 02:00,14,497,497,496,496,42
20100901|2010-05-14 02:30,14,496,496,496,496,1
20100901|2010-05-14 03:00,14,496.25,496.25,496,496,17
20100901|2010-05-14 04:00,14,495.25,495.25,494.75,494.75,35
20100901|2010-05-14 04:30,14,494.75,494.75,494.25,494.5,26
20100901|2010-05-14 05:00,14,493,493.25,493,493,9
20100901|2010-05-14 05:30,14,493.25,493.25,493.25,493.25,10
20100901|2010-05-14 06:30,14,492.5,493.5,492.5,493.5,5
20100901|2010-05-14 07:00,14,492.5,492.75,492.25,492.75,19
20100901|2010-05-14 09:30,14,492,492,488.75,489.5,343
20100901|2010-05-14 10:00,14,489,491.5,488.5,490,201
20100901|2010-05-14 10:30,14,490.5,491.5,489.5,490.75,118
20100901|2010-05-14 11:00,14,490,490,488,488.5,80
20100901|2010-05-14 11:30,14,488.5,489.5,488.5,489,27
20100901|2010-05-14 12:00,14,490,492.25,489.5,490.25,95
20100901|2010-05-14 12:30,14,490.25,490.25,488.75,490,67
20100901|2010-05-14 13:00,14,490,490,488.25,488.25,308
20100901|2010-05-16 18:30,17,488.25,488.25,488.25,488.25,2
20100901|2010-05-16 19:30,17,487.75,487.75,487,487,11
20100901|2010-05-16 20:30,17,486.25,486.5,486.25,486.25,16
20100901|2010-05-16 21:00,17,486,486,486,486,2
20100901|2010-05-16 22:00,17,485,485.25,484.5,484.5,17
20100901|2010-05-16 23:00,17,484.75,484.75,484.75,484.75,1
20100901|2010-05-16 23:30,17,485,485,485,485,1
20100901|2010-05-17 00:00,17,485.5,485.5,485.5,485.5,2
20100901|2010-05-17 01:00,17,485,485,485,485,1
20100901|2010-05-17 01:30,17,484.5,486.75,484.5,486.75,72
20100901|2010-05-17 02:00,17,486,486,485.75,485.75,10
20100901|2010-05-17 02:30,17,485.75,485.75,485.75,485.75,17
20100901|2010-05-17 03:30,17,485,485,484.75,484.75,32
20100901|2010-05-17 05:30,17,488,489,488,489,2
20100901|2010-05-17 07:00,17,489,489,488.5,488.5,135
20100901|2010-05-17 09:30,17,488.75,491,486.25,486.5,486
20100901|2010-05-17 10:00,17,486.5,487.75,486,486.5,116
20100901|2010-05-17 10:30,17,486.25,487.25,486,486.5,68
20100901|2010-05-17 11:00,17,486,486.5,485,485,208
20100901|2010-05-17 11:30,17,485,485,483.75,484.75,75
20100901|2010-05-17 12:00,17,484.25,485.5,484,485.5,86
20100901|2010-05-17 12:30,17,485.75,486.5,483.75,484.75,449
20100901|2010-05-17 13:00,17,485.25,487,485,487,122
20100901|2010-05-17 18:00,18,487,487.5,486.25,486.5,18
20100901|2010-05-17 18:30,18,486.75,486.75,486.5,486.5,2
20100901|2010-05-17 19:00,18,487,487,487,487,1
20100901|2010-05-17 19:30,18,487,487,487,487,3
20100901|2010-05-17 20:00,18,486.75,486.75,486.75,486.75,4
20100901|2010-05-17 20:30,18,486,486,486,486,6
20100901|2010-05-17 21:00,18,486,486,485.5,485.5,5
20100901|2010-05-17 21:30,18,486.5,486.5,486.5,486.5,1
20100901|2010-05-17 22:30,18,486,486,486,486,1
20100901|2010-05-18 00:00,18,487.25,487.25,487.25,487.25,1
20100901|2010-05-18 01:00,18,488.5,488.5,488.5,488.5,3
20100901|2010-05-18 02:00,18,487.5,488.75,487.5,488.75,70
20100901|2010-05-18 02:30,18,488.5,488.75,488.5,488.75,16
20100901|2010-05-18 03:00,18,488.75,489.25,488.75,489.25,42
20100901|2010-05-18 03:30,18,489.25,489.25,489.25,489.25,1
20100901|2010-05-18 04:00,18,489,489.25,489,489.25,11
20100901|2010-05-18 04:30,18,488.5,488.5,488.5,488.5,6
20100901|2010-05-18 06:00,18,489.5,489.5,489.25,489.25,2
20100901|2010-05-18 06:30,18,490,490,490,490,1
20100901|2010-05-18 09:30,18,489.75,489.75,485.25,486.25,248
20100901|2010-05-18 10:00,18,486.5,487.5,486,487.5,94
20100901|2010-05-18 10:30,18,487,487,485,485.5,58
20100901|2010-05-18 11:00,18,484.5,485.25,483.75,485.25,164
20100901|2010-05-18 11:30,18,484.75,486.5,484.75,485.25,62
20100901|2010-05-18 12:00,18,484.75,486.25,484.5,486,16
20100901|2010-05-18 12:30,18,485.25,485.75,484.25,485,96
20100901|2010-05-18 13:00,18,484.75,486.75,484.5,486,585
20100901|2010-05-18 18:00,19,485,485,484,484,29
20100901|2010-05-18 19:00,19,485,485,485,485,1
20100901|2010-05-18 20:30,19,485,485,485,485,3
20100901|2010-05-18 21:00,19,486,486,486,486,9
20100901|2010-05-18 21:30,19,486.75,486.75,486.75,486.75,3
20100901|2010-05-18 22:00,19,486.5,486.5,486.5,486.5,1
20100901|2010-05-18 22:30,19,486.75,486.75,486.75,486.75,3
20100901|2010-05-19 00:30,19,486.75,486.75,486.75,486.75,1
20100901|2010-05-19 01:00,19,486.75,487,486.75,487,8
20100901|2010-05-19 01:30,19,486.75,486.75,486.75,486.75,3
20100901|2010-05-19 02:00,19,486.75,486.75,485.75,485.75,13
20100901|2010-05-19 02:30,19,485,485.25,485,485.25,33
20100901|2010-05-19 03:00,19,484.5,485.25,484.5,485,14
20100901|2010-05-19 04:00,19,485.25,485.25,485.25,485.25,15
20100901|2010-05-19 04:30,19,484.5,484.5,484.5,484.5,11
20100901|2010-05-19 05:00,19,484.5,484.5,484.25,484.25,6
20100901|2010-05-19 05:30,19,484,484,483.25,483.5,52
20100901|2010-05-19 09:30,19,484.25,489.25,484.25,489.25,357
20100901|2010-05-19 10:00,19,489.25,489.25,483.25,484,315
20100901|2010-05-19 10:30,19,484,484.5,483.25,484,68
20100901|2010-05-19 11:00,19,484,484.25,483.5,483.75,58
20100901|2010-05-19 11:30,19,484,484,483.25,483.5,43
20100901|2010-05-19 12:00,19,483.5,485.25,483.5,484.25,114
20100901|2010-05-19 12:30,19,483.75,486,482.75,484.75,266
20100901|2010-05-19 13:00,19,485.25,487.25,484.25,487,227
20100901|2010-05-19 18:00,20,487.5,488.5,487.5,488.5,2
20100901|2010-05-19 18:30,20,489.25,489.25,489.25,489.25,1
20100901|2010-05-19 19:30,20,489,489,489,489,1
20100901|2010-05-19 20:00,20,489.5,489.5,489.5,489.5,1
20100901|2010-05-19 20:30,20,489.25,489.25,489.25,489.25,1
20100901|2010-05-19 21:30,20,488.25,488.25,488.25,488.25,1
20100901|2010-05-19 22:00,20,488.25,488.25,488.25,488.25,2
20100901|2010-05-19 23:00,20,488,488,488,488,1
20100901|2010-05-19 23:30,20,488.25,488.25,488.25,488.25,1
20100901|2010-05-20 00:30,20,487.25,487.25,487.25,487.25,1
20100901|2010-05-20 01:00,20,486.25,486.25,486,486,27
20100901|2010-05-20 01:30,20,485,486.25,484,485.75,8
20100901|2010-05-20 02:30,20,486.75,486.75,486.75,486.75,38
20100901|2010-05-20 03:00,20,486.75,486.75,486.75,486.75,45
20100901|2010-05-20 03:30,20,486.75,486.75,486.75,486.75,4
20100901|2010-05-20 04:00,20,486.5,486.75,486.5,486.75,61
20100901|2010-05-20 04:30,20,487.25,487.25,487.25,487.25,4
20100901|2010-05-20 05:00,20,486.75,487,486,486,31
20100901|2010-05-20 05:30,20,486,486,485.5,485.5,4
20100901|2010-05-20 06:00,20,485.5,485.5,485,485,26
20100901|2010-05-20 06:30,20,484.5,485,484,484.75,12
20100901|2010-05-20 07:00,20,484.75,485,484.75,485,12
20100901|2010-05-20 09:30,20,484,484,479.75,480,525
20100901|2010-05-20 10:00,20,479.75,483,479,482.25,192
20100901|2010-05-20 10:30,20,481.75,483,481.25,481.75,116
20100901|2010-05-20 11:00,20,481.75,482.5,480.5,480.5,161
20100901|2010-05-20 11:30,20,480.75,481.5,479.5,479.5,83
20100901|2010-05-20 12:00,20,479.5,484,479.5,483,105
20100901|2010-05-20 12:30,20,484,487.5,482.5,485.5,125
20100901|2010-05-20 13:00,20,485.25,487,484.75,486.25,209
20100901|2010-05-20 18:00,21,486.75,486.75,483.5,484,18
20100901|2010-05-20 18:30,21,484.25,484.5,484.25,484.5,2
20100901|2010-05-20 19:00,21,485.25,485.25,485,485.25,3
20100901|2010-05-20 20:00,21,485,485,485,485,1
20100901|2010-05-20 21:00,21,485.5,485.5,485.5,485.5,1
20100901|2010-05-20 21:30,21,485,485,485,485,4
20100901|2010-05-21 00:30,21,484,484,484,484,11
20100901|2010-05-21 01:00,21,484,484,484,484,7
20100901|2010-05-21 01:30,21,484,484,484,484,19
20100901|2010-05-21 02:00,21,484,484,484,484,16
20100901|2010-05-21 02:30,21,484.25,484.25,484,484,18
20100901|2010-05-21 03:00,21,484,484,484,484,8
20100901|2010-05-21 03:30,21,484,484.25,484,484.25,40
20100901|2010-05-21 04:00,21,485,486.5,485,486.25,50
20100901|2010-05-21 05:00,21,486.75,487.5,486.75,487.5,50
20100901|2010-05-21 06:30,21,485.5,485.5,484.5,485,8
20100901|2010-05-21 09:30,21,487,488,484,486.5,351
20100901|2010-05-21 10:00,21,486.25,489.5,486.25,489.5,100
20100901|2010-05-21 10:30,21,489.25,490.75,489.25,489.75,120
20100901|2010-05-21 11:00,21,489.5,491.5,489.5,490.5,166
20100901|2010-05-21 11:30,21,490.5,491.25,490,490.5,69
20100901|2010-05-21 12:00,21,490.5,491.75,490.25,490.25,61
20100901|2010-05-21 12:30,21,490.25,491,489,490.5,42
20100901|2010-05-21 13:00,21,490.25,490.25,488.25,489.25,220
20100901|2010-05-23 18:00,24,489.75,490,489,490,6
20100901|2010-05-23 18:30,24,489.5,489.5,489.5,489.5,1
20100901|2010-05-23 19:00,24,489.5,489.5,489.5,489.5,4
20100901|2010-05-23 20:00,24,489.25,490,489.25,490,2
20100901|2010-05-23 23:00,24,491.25,491.25,491.25,491.25,1
20100901|2010-05-23 23:30,24,491.5,491.5,491.5,491.5,1
20100901|2010-05-24 00:00,24,491.5,491.5,491.25,491.25,7
20100901|2010-05-24 01:00,24,491.5,491.5,491.5,491.5,27
20100901|2010-05-24 01:30,24,491.5,491.5,491.5,491.5,1
20100901|2010-05-24 02:00,24,491.5,492.5,491.5,492.25,14
20100901|2010-05-24 02:30,24,492.25,492.5,492,492,30
20100901|2010-05-24 03:00,24,491.25,491.25,490,490,15
20100901|2010-05-24 04:30,24,489.25,489.25,489.25,489.25,5
20100901|2010-05-24 05:00,24,488.5,488.5,487.5,487.5,47
20100901|2010-05-24 05:30,24,487.75,487.75,487.75,487.75,1
20100901|2010-05-24 06:00,24,487.25,487.75,487.25,487.75,2
20100901|2010-05-24 06:30,24,487.5,487.5,487.5,487.5,52
20100901|2010-05-24 07:00,24,487.5,487.5,487.5,487.5,1
20100901|2010-05-24 09:30,24,487,491.25,486.75,489.5,606
20100901|2010-05-24 10:00,24,490,491,489.75,490.5,96
20100901|2010-05-24 10:30,24,490.75,491,487.5,489.25,97
20100901|2010-05-24 11:00,24,488.5,489.75,488,488.25,45
20100901|2010-05-24 11:30,24,488.25,488.25,486.75,487.5,71
20100901|2010-05-24 12:00,24,487.75,490,487.75,489,89
20100901|2010-05-24 12:30,24,489.25,489.75,486,486.5,114
20100901|2010-05-24 13:00,24,486.75,487.25,483.75,484.25,430
20100901|2010-05-24 18:00,25,482.75,483,482.75,483,3
20100901|2010-05-24 19:00,25,483.75,483.75,483.75,483.75,2
20100901|2010-05-24 19:30,25,482.5,482.5,482.5,482.5,4
20100901|2010-05-24 20:00,25,482.5,482.5,480.25,480.25,28
20100901|2010-05-24 21:00,25,481.5,481.5,481.5,481.5,1
20100901|2010-05-24 23:00,25,481.25,481.25,481,481,2
20100901|2010-05-24 23:30,25,481,481,481,481,1
20100901|2010-05-25 00:00,25,481.25,481.25,481.25,481.25,1
20100901|2010-05-25 00:30,25,480.75,480.75,480.75,480.75,2
20100901|2010-05-25 01:00,25,480.5,480.5,480.5,480.5,5
20100901|2010-05-25 01:30,25,480.25,480.25,479.75,480.25,28
20100901|2010-05-25 02:00,25,480,480,480,480,16
20100901|2010-05-25 02:30,25,479.75,479.75,479.75,479.75,3
20100901|2010-05-25 03:00,25,479.5,480,479.25,479.5,343
20100901|2010-05-25 03:30,25,480.75,480.75,479.5,479.5,16
20100901|2010-05-25 04:30,25,480,480,480,480,67
20100901|2010-05-25 05:00,25,480,480,479.5,479.5,60
20100901|2010-05-25 05:30,25,479.75,480,479.5,479.5,11
20100901|2010-05-25 06:00,25,479.5,479.75,479.25,479.25,13
20100901|2010-05-25 06:30,25,480,480,479.5,479.75,11
20100901|2010-05-25 07:00,25,480.5,480.75,480,480,14
20100901|2010-05-25 09:30,25,478.5,478.75,474,478,904
20100901|2010-05-25 10:00,25,477.75,480.25,477.5,478.75,530
20100901|2010-05-25 10:30,25,479.25,481.75,478.75,481.25,587
20100901|2010-05-25 11:00,25,482,482,480.5,480.75,167
20100901|2010-05-25 11:30,25,480.75,481,479.75,480.75,46
20100901|2010-05-25 12:00,25,480.75,480.75,479,480.5,101
20100901|2010-05-25 12:30,25,480.75,482,480.5,481.5,55
20100901|2010-05-25 13:00,25,481,483,475.75,476.25,399
20100901|2010-05-25 18:00,26,480,480.75,479.75,479.75,9
20100901|2010-05-25 19:00,26,479.25,480,479.25,480,7
20100901|2010-05-25 19:30,26,479.75,479.75,479.5,479.75,8
20100901|2010-05-25 20:00,26,479.5,479.5,479.5,479.5,7
20100901|2010-05-25 21:30,26,478.25,478.25,478.25,478.25,11
20100901|2010-05-25 22:30,26,479,479,479,479,1
20100901|2010-05-25 23:30,26,479.25,479.25,479.25,479.25,1
20100901|2010-05-26 00:00,26,479,479,479,479,1
20100901|2010-05-26 01:00,26,479,479,479,479,7
20100901|2010-05-26 01:30,26,480,480.25,480,480.25,8
20100901|2010-05-26 02:00,26,480.25,480.25,479.75,479.75,77
20100901|2010-05-26 02:30,26,480,480,480,480,49
20100901|2010-05-26 03:00,26,480,481.5,480,481.25,10
20100901|2010-05-26 03:30,26,481.5,482,481.5,482,4
20100901|2010-05-26 04:00,26,482,482.5,482,482.5,14
20100901|2010-05-26 04:30,26,481.75,481.75,481.75,481.75,2
20100901|2010-05-26 05:30,26,482.25,482.25,481.5,482.25,12
20100901|2010-05-26 06:30,26,482.5,484,482.5,483,18
20100901|2010-05-26 07:00,26,483.5,483.75,483.5,483.75,5
20100901|2010-05-26 09:30,26,483.5,489,483,484.5,786
20100901|2010-05-26 10:00,26,484.5,484.5,476.5,476.75,499
20100901|2010-05-26 10:30,26,477.25,480,476.5,478.5,178
20100901|2010-05-26 11:00,26,478.5,479.25,477.5,478.75,215
20100901|2010-05-26 11:30,26,479,479.25,478,478,44
20100901|2010-05-26 12:00,26,478,479,477.75,477.75,38
20100901|2010-05-26 12:30,26,478.5,480,477.75,479.25,153
20100901|2010-05-26 13:00,26,480.5,480.75,477,478.5,211
20100901|2010-05-26 18:00,27,476.25,476.5,476.25,476.5,2
20100901|2010-05-26 18:30,27,479,479,479,479,1
20100901|2010-05-26 19:00,27,479,479.5,479,479.5,2
20100901|2010-05-26 19:30,27,479.5,479.5,479.25,479.5,31
20100901|2010-05-26 20:00,27,479.5,479.5,479.5,479.5,5
20100901|2010-05-26 21:30,27,479.5,479.5,479.5,479.5,1
20100901|2010-05-27 00:00,27,480.5,481.25,480.5,481.25,10
20100901|2010-05-27 00:30,27,480.75,480.75,480.75,480.75,5
20100901|2010-05-27 01:00,27,481.25,482.25,481.25,482.25,25
20100901|2010-05-27 02:00,27,482.5,483,482.5,482.5,67
20100901|2010-05-27 02:30,27,482.5,482.5,482.25,482.25,13
20100901|2010-05-27 03:00,27,482.25,483.25,482.25,483.25,12
20100901|2010-05-27 03:30,27,482.75,483.75,482.75,483.75,8
20100901|2010-05-27 04:00,27,484,484.25,483.25,484.25,115
20100901|2010-05-27 04:30,27,483.75,483.75,483.25,483.5,24
20100901|2010-05-27 05:00,27,483.5,484.5,483.5,483.75,18
20100901|2010-05-27 05:30,27,483.5,483.5,483.5,483.5,1
20100901|2010-05-27 06:00,27,484,484.25,484,484,8
20100901|2010-05-27 06:30,27,483.75,485,483.25,485,7
20100901|2010-05-27 07:00,27,484.25,484.25,484.25,484.25,1
20100901|2010-05-27 09:30,27,484.5,488,483.25,485,641
20100901|2010-05-27 10:00,27,486,490.75,485.5,487.25,425
20100901|2010-05-27 10:30,27,487,487.5,485.5,487.25,85
20100901|2010-05-27 11:00,27,486.25,487.75,486.25,487.75,131
20100901|2010-05-27 11:30,27,487.75,487.75,486.25,486.25,57
20100901|2010-05-27 12:00,27,485.75,487,485.75,486.75,222
20100901|2010-05-27 12:30,27,486.75,488,486.75,488,258
20100901|2010-05-27 13:00,27,487.75,488.25,483.25,487.25,167
20100901|2010-05-27 18:00,28,487,495,485,486.25,13
20100901|2010-05-27 18:30,28,485.5,485.75,485.5,485.75,3
20100901|2010-05-27 19:00,28,486.75,488,486.75,488,12
20100901|2010-05-27 20:30,28,487,487,487,487,1
20100901|2010-05-27 21:30,28,486.75,486.75,486.75,486.75,1
20100901|2010-05-28 00:00,28,485.25,485.25,485.25,485.25,2
20100901|2010-05-28 00:30,28,485.25,485.25,485.25,485.25,2
20100901|2010-05-28 01:00,28,485.25,485.25,484,484,40
20100901|2010-05-28 01:30,28,484.75,484.75,484.75,484.75,9
20100901|2010-05-28 02:00,28,485.5,485.5,485.25,485.25,25
20100901|2010-05-28 02:30,28,485.25,485.25,485.25,485.25,17
20100901|2010-05-28 03:00,28,485,485.25,485,485.25,162
20100901|2010-05-28 03:30,28,485.25,485.25,485.25,485.25,21
20100901|2010-05-28 04:00,28,486,486,486,486,2
20100901|2010-05-28 06:30,28,486.5,486.5,486.5,486.5,26
20100901|2010-05-28 07:00,28,486.5,486.5,486.5,486.5,1
20100901|2010-05-28 09:30,28,485,486.5,481.25,486.25,1020
20100901|2010-05-28 10:00,28,486.5,489.5,486.25,489,779
20100901|2010-05-28 10:30,28,489,490,487.25,487.25,657
20100901|2010-05-28 11:00,28,487.75,488,477,477.5,335
20100901|2010-05-28 11:30,28,478.25,478.75,476,476.25,241
20100901|2010-05-28 12:00,28,476.75,480.25,476.5,480.25,55
20100901|2010-05-28 12:30,28,480,480.5,478.25,478.5,280
20100901|2010-05-28 13:00,28,478.25,478.25,474,475.25,1335
20100901|2010-05-31 18:00,1,475.25,476.75,475.25,476.75,5
20100901|2010-05-31 18:30,1,476,476,475.75,475.75,4
20100901|2010-05-31 19:00,1,475.5,475.5,475.5,475.5,5
20100901|2010-05-31 20:00,1,474.5,474.5,474.5,474.5,2
20100901|2010-05-31 22:00,1,474.75,474.75,474.75,474.75,1
20100901|2010-05-31 23:00,1,475,475,474.5,474.5,2
20100901|2010-06-01 00:00,1,474.75,474.75,474.75,474.75,1
20100901|2010-06-01 00:30,1,475.25,475.25,475.25,475.25,3
20100901|2010-06-01 01:00,1,475.75,476,475.75,476,3
20100901|2010-06-01 01:30,1,475.25,475.25,475,475.25,40
20100901|2010-06-01 02:00,1,474.75,474.75,474,474.25,14
20100901|2010-06-01 02:30,1,474,474.75,474,474.75,16
20100901|2010-06-01 03:00,1,474.75,474.75,469.25,471.25,110
20100901|2010-06-01 03:30,1,470.75,470.75,466.25,466.75,412
20100901|2010-06-01 04:00,1,468.75,469,466.5,466.75,45
20100901|2010-06-01 04:30,1,466.75,467.5,466.75,467,10
20100901|2010-06-01 05:00,1,467.5,469.75,467.5,469.75,5
20100901|2010-06-01 05:30,1,469,469,468.75,468.75,2
20100901|2010-06-01 06:00,1,469.25,469.25,468,468,48
20100901|2010-06-01 06:30,1,468.25,468.75,468.25,468.75,15
20100901|2010-06-01 07:00,1,469,469,468,468,3
20100901|2010-06-01 09:30,1,474,474.25,468.5,470,628
20100901|2010-06-01 10:00,1,470.5,474,470.5,471.5,259
20100901|2010-06-01 10:30,1,471.75,471.75,470,470.25,329
20100901|2010-06-01 11:00,1,470.25,472.75,469.25,472.25,233
20100901|2010-06-01 11:30,1,472.5,473.25,470.75,473.25,70
20100901|2010-06-01 12:00,1,473.25,478,472.75,477.5,175
20100901|2010-06-01 12:30,1,476,478.5,474.5,475.5,110
20100901|2010-06-01 13:00,1,475.5,475.5,467.25,467.75,618
20100901|2010-06-01 18:00,2,468,468,467.25,468,28
20100901|2010-06-01 20:00,2,469.75,469.75,469.75,469.75,1
20100901|2010-06-01 20:30,2,470.25,470.25,470.25,470.25,1
20100901|2010-06-01 21:00,2,470,470,470,470,1
20100901|2010-06-01 22:30,2,469.75,469.75,469.75,469.75,1
20100901|2010-06-01 23:30,2,469,469,469,469,1
20100901|2010-06-02 00:00,2,469.75,470,469.75,470,6
20100901|2010-06-02 00:30,2,470,470,469.5,469.5,9
20100901|2010-06-02 01:00,2,469,469,469,469,1
20100901|2010-06-02 02:00,2,469.5,469.5,469.5,469.5,30
20100901|2010-06-02 02:30,2,468.25,469.5,468.25,469.5,6
20100901|2010-06-02 03:00,2,468.75,468.75,468.75,468.75,5
20100901|2010-06-02 03:30,2,468.75,468.75,468.5,468.5,28
20100901|2010-06-02 04:00,2,468,468,467.5,468,23
20100901|2010-06-02 04:30,2,468.25,468.25,467.75,467.75,26
20100901|2010-06-02 05:30,2,468.25,469.25,468.25,469.25,5
20100901|2010-06-02 06:00,2,470,470,469,469,6
20100901|2010-06-02 06:30,2,468.5,468.5,468,468.25,6
20100901|2010-06-02 07:00,2,468.75,468.75,468.5,468.5,23
20100901|2010-06-02 09:30,2,467,471.75,466.75,471.5,410
20100901|2010-06-02 10:00,2,471.5,471.75,468.75,468.75,285
20100901|2010-06-02 10:30,2,468.75,468.75,465.75,467,324
20100901|2010-06-02 11:00,2,467,467.25,466.5,466.5,208
20100901|2010-06-02 11:30,2,466.5,467,466,466,94
20100901|2010-06-02 12:00,2,466.25,466.25,464,464.5,327
20100901|2010-06-02 12:30,2,464.5,464.75,462.5,462.5,926
20100901|2010-06-02 13:00,2,463,463.5,459.75,459.75,1052
20100901|2010-06-02 18:00,3,461.5,462.5,461.25,462.25,7
20100901|2010-06-02 18:30,3,462.25,462.25,462,462.25,20
20100901|2010-06-02 19:00,3,461.75,461.75,461.75,461.75,1
20100901|2010-06-02 19:30,3,461.25,461.75,461.25,461.75,2
20100901|2010-06-02 20:30,3,462,462.5,462,462.5,6
20100901|2010-06-02 21:00,3,462.5,462.5,462.5,462.5,2
20100901|2010-06-02 21:30,3,462.5,462.5,462,462,5
20100901|2010-06-02 22:30,3,462.25,462.25,462,462,2
20100901|2010-06-02 23:00,3,462,462.25,462,462.25,2
20100901|2010-06-03 00:00,3,462.25,462.25,462.25,462.25,1
20100901|2010-06-03 00:30,3,462.25,462.25,462.25,462.25,1
20100901|2010-06-03 01:00,3,463.5,463.75,463.5,463.75,3
20100901|2010-06-03 01:30,3,463.25,463.25,463.25,463.25,1
20100901|2010-06-03 02:00,3,463.5,465.25,463.5,465,146
20100901|2010-06-03 02:30,3,465.5,465.75,464.25,464.25,10
20100901|2010-06-03 03:30,3,463,464,463,464,15
20100901|2010-06-03 04:00,3,463.75,464,463.75,464,2
20100901|2010-06-03 04:30,3,463.5,463.5,463,463,18
20100901|2010-06-03 06:00,3,462.25,462.75,462.25,462.5,10
20100901|2010-06-03 06:30,3,462.25,462.5,461.75,462.5,71
20100901|2010-06-03 07:00,3,462.5,462.75,462.5,462.75,17
20100901|2010-06-03 09:30,3,461,462.5,458.5,459.25,617
20100901|2010-06-03 10:00,3,459,460.75,458.5,460,421
20100901|2010-06-03 10:30,3,460.5,461.25,459.75,461.25,96
20100901|2010-06-03 11:00,3,461.5,462,458.5,460,383
20100901|2010-06-03 11:30,3,460.5,462.5,459.5,462,308
20100901|2010-06-03 12:00,3,461.5,463.5,461.5,463.25,139
20100901|2010-06-03 12:30,3,463.5,464.5,462,463.25,275
20100901|2010-06-03 13:00,3,463.25,463.5,458,458.5,551
20100901|2010-06-03 18:00,4,460,460.25,460,460.25,9
20100901|2010-06-03 18:30,4,461,461.25,460.75,461,22
20100901|2010-06-03 19:00,4,461.25,461.5,460.25,460.25,11
20100901|2010-06-03 19:30,4,460.75,460.75,460.75,460.75,2
20100901|2010-06-03 20:00,4,460,460,460,460,1
20100901|2010-06-03 20:30,4,459.75,460.25,459.75,460.25,5
20100901|2010-06-03 21:30,4,459.5,459.5,459.5,459.5,1
20100901|2010-06-03 22:30,4,460.25,460.25,460.25,460.25,1
20100901|2010-06-03 23:30,4,460,460,459,459,3
20100901|2010-06-04 00:00,4,459.5,459.5,459.5,459.5,2
20100901|2010-06-04 00:30,4,459.25,459.25,459,459,28
20100901|2010-06-04 01:00,4,459,459.25,459,459.25,4
20100901|2010-06-04 01:30,4,459.25,460.5,459.25,460.5,3
20100901|2010-06-04 02:00,4,460.5,460.75,460.25,460.25,12
20100901|2010-06-04 02:30,4,459.75,459.75,459.75,459.75,1
20100901|2010-06-04 03:00,4,460,460.25,460,460,5
20100901|2010-06-04 03:30,4,460.5,460.5,460.5,460.5,54
20100901|2010-06-04 04:30,4,460.75,460.75,460.5,460.5,2
20100901|2010-06-04 05:00,4,460.75,460.75,460.75,460.75,5
20100901|2010-06-04 05:30,4,459.75,459.75,459.75,459.75,1
20100901|2010-06-04 06:00,4,459.25,459.25,458.25,458.5,55
20100901|2010-06-04 06:30,4,458,458,457,457,30
20100901|2010-06-04 07:00,4,457.5,457.5,457.5,457.5,1
20100901|2010-06-04 09:30,4,456.5,459,455.75,457.75,465
20100901|2010-06-04 10:00,4,456.75,457.75,455.25,455.5,318
20100901|2010-06-04 10:30,4,456.75,458,456.25,457.25,181
20100901|2010-06-04 11:00,4,457,457,455,455.75,153
20100901|2010-06-04 11:30,4,455.25,457,455,457,127
20100901|2010-06-04 12:00,4,458,458,455.25,455.75,98
20100901|2010-06-04 12:30,4,455.5,457,454.5,454.75,305
20100901|2010-06-04 13:00,4,455,455.25,451.5,451.5,1987
20100901|2010-06-06 18:00,7,452.25,452.5,451.5,451.5,94
20100901|2010-06-06 19:00,7,452.25,452.25,452.25,452.25,1
20100901|2010-06-06 19:30,7,451.5,451.5,451.5,451.5,1
20100901|2010-06-06 20:00,7,450.5,450.5,450.25,450.25,49
20100901|2010-06-06 20:30,7,450,450.5,449.75,450.5,26
20100901|2010-06-06 21:00,7,450.75,453,450.75,452,24
20100901|2010-06-06 21:30,7,453,454,453,454,40
20100901|2010-06-06 22:00,7,454,454,454,454,2
20100901|2010-06-06 22:30,7,453.5,453.5,453.5,453.5,1
20100901|2010-06-06 23:00,7,452.25,452.25,452.25,452.25,2
20100901|2010-06-07 00:30,7,452.5,452.5,452.5,452.5,2
20100901|2010-06-07 01:00,7,452.5,452.5,451.75,452,70
20100901|2010-06-07 01:30,7,451.75,451.75,451.5,451.75,4
20100901|2010-06-07 02:30,7,452,452,451.25,451.25,6
20100901|2010-06-07 03:00,7,451.25,452,451.25,452,152
20100901|2010-06-07 03:30,7,452,452.25,452,452.25,5
20100901|2010-06-07 04:00,7,452.25,452.25,452.25,452.25,2
20100901|2010-06-07 05:00,7,453,453,452.25,452.25,3
20100901|2010-06-07 06:00,7,452.5,452.5,452.25,452.25,18
20100901|2010-06-07 06:30,7,452.25,452.25,452.25,452.25,1
20100901|2010-06-07 07:00,7,452.5,452.5,452.5,452.5,1
20100901|2010-06-07 09:30,7,452.25,453.5,451,451.5,588
20100901|2010-06-07 10:00,7,451.5,452,450.5,451,298
20100901|2010-06-07 10:30,7,451,452,451,451.75,343
20100901|2010-06-07 11:00,7,451.5,452.25,451,451,28
20100901|2010-06-07 11:30,7,451,451.5,450.75,451.25,35
20100901|2010-06-07 12:00,7,451.5,452,451,452,30
20100901|2010-06-07 12:30,7,452.25,452.25,450.75,451.25,48
20100901|2010-06-07 13:00,7,451,451.25,448.25,448.5,771
20100901|2010-06-07 18:00,8,449,449,448.75,449,6
20100901|2010-06-07 18:30,8,450,450,450,450,3
20100901|2010-06-07 19:30,8,450,450.5,450,450.5,7
20100901|2010-06-07 20:00,8,451,451,451,451,5
20100901|2010-06-07 20:30,8,451,451,450.75,450.75,4
20100901|2010-06-07 21:00,8,450.5,451.5,450.5,451.25,24
20100901|2010-06-07 22:00,8,451,451,451,451,1
20100901|2010-06-07 22:30,8,451.75,451.75,451.75,451.75,1
20100901|2010-06-08 00:00,8,450.75,450.75,450.75,450.75,1
20100901|2010-06-08 01:30,8,452,452.75,451.5,452.75,45
20100901|2010-06-08 02:00,8,452.75,452.75,450.75,450.75,4
20100901|2010-06-08 02:30,8,451,452,450.5,452,12
20100901|2010-06-08 03:00,8,451,452,451,451.75,13
20100901|2010-06-08 04:00,8,452,452.25,450,450.25,25
20100901|2010-06-08 04:30,8,450.25,450.25,450,450,22
20100901|2010-06-08 05:00,8,450,450,450,450,4
20100901|2010-06-08 05:30,8,450.25,450.5,450.25,450.5,2
20100901|2010-06-08 06:00,8,450,450.5,450,450.5,5
20100901|2010-06-08 06:30,8,450.25,450.5,450,450.5,6
20100901|2010-06-08 07:00,8,450.5,450.75,450,450.75,16
20100901|2010-06-08 09:30,8,450,452.25,449.75,451.25,878
20100901|2010-06-08 10:00,8,451.25,451.75,450.75,451.25,121
20100901|2010-06-08 10:30,8,451.5,453,451.5,452.5,217
20100901|2010-06-08 11:00,8,452,452.75,451,451.75,132
20100901|2010-06-08 11:30,8,452,452,451.25,451.25,118
20100901|2010-06-08 12:00,8,451,453,450.75,452.5,467
20100901|2010-06-08 12:30,8,452.5,452.5,451,452.25,231
20100901|2010-06-08 13:00,8,451.75,452.25,448,449.25,757
20100901|2010-06-08 18:00,9,449,450.5,449,449.5,111
20100901|2010-06-08 18:30,9,448.75,448.75,448.75,448.75,10
20100901|2010-06-08 19:00,9,449.5,449.5,449.5,449.5,3
20100901|2010-06-08 19:30,9,449.25,449.25,449.25,449.25,1
20100901|2010-06-08 21:30,9,449.75,450,449.75,450,4
20100901|2010-06-08 23:30,9,449.75,449.75,449.75,449.75,1
20100901|2010-06-09 00:30,9,450,450.5,450,450.5,4
20100901|2010-06-09 01:00,9,450.5,450.5,450.5,450.5,11
20100901|2010-06-09 01:30,9,451,451,450.5,450.75,47
20100901|2010-06-09 02:00,9,450.5,450.75,450.5,450.5,63
20100901|2010-06-09 02:30,9,450.25,451,450.25,451,131
20100901|2010-06-09 03:00,9,450.5,450.75,450.5,450.75,9
20100901|2010-06-09 03:30,9,450.75,450.75,450.5,450.5,42
20100901|2010-06-09 04:00,9,450.75,450.75,450.75,450.75,5
20100901|2010-06-09 04:30,9,450.75,450.75,450.75,450.75,28
20100901|2010-06-09 05:00,9,450.75,451.25,450.75,451.25,27
20100901|2010-06-09 05:30,9,450.5,451,450.5,450.75,7
20100901|2010-06-09 06:00,9,451,451,450.75,450.75,11
20100901|2010-06-09 06:30,9,450.5,451,450.5,450.75,26
20100901|2010-06-09 07:00,9,450.75,451,450.75,451,3
20100901|2010-06-09 09:30,9,452,452.75,450.5,451.5,1025
20100901|2010-06-09 10:00,9,451.5,452,450,451,398
20100901|2010-06-09 10:30,9,450.5,451,450.5,450.5,134
20100901|2010-06-09 11:00,9,450.25,450.25,446.5,449,649
20100901|2010-06-09 11:30,9,449,449,445.5,445.5,446
20100901|2010-06-09 12:00,9,445.5,446.25,443.5,444.5,423
20100901|2010-06-09 12:30,9,444.5,445,443.25,443.5,389
20100901|2010-06-09 13:00,9,443.75,445.75,442.5,445.25,1025
20100901|2010-06-09 18:00,10,445,445.5,444.5,444.75,29
20100901|2010-06-09 18:30,10,444.25,444.25,443.5,443.5,22
20100901|2010-06-09 19:00,10,444.5,444.5,444.5,444.5,1
20100901|2010-06-09 21:00,10,445.5,446,445.5,446,6
20100901|2010-06-09 21:30,10,445.5,445.5,445.5,445.5,2
20100901|2010-06-09 22:00,10,445.5,446.25,445.5,446,76
20100901|2010-06-09 22:30,10,446,446.5,445.5,445.5,9
20100901|2010-06-09 23:30,10,445.75,445.75,445.75,445.75,1
20100901|2010-06-10 00:30,10,446,446,446,446,5
20100901|2010-06-10 01:30,10,446,446,445.75,445.75,15
20100901|2010-06-10 02:00,10,446,446.5,446,446.25,31
20100901|2010-06-10 02:30,10,445.5,446.5,445.5,446.5,12
20100901|2010-06-10 03:00,10,446.25,446.5,446,446.5,6
20100901|2010-06-10 03:30,10,446,446,446,446,1
20100901|2010-06-10 04:00,10,446.5,446.5,445.75,445.75,5
20100901|2010-06-10 04:30,10,446,446.5,446,446.25,30
20100901|2010-06-10 05:00,10,446.25,446.5,446,446,27
20100901|2010-06-10 05:30,10,446.25,446.5,445.5,445.5,29
20100901|2010-06-10 06:00,10,445.75,445.75,445.75,445.75,20
20100901|2010-06-10 06:30,10,445.75,446.5,445.5,446.5,68
20100901|2010-06-10 07:00,10,446.5,446.5,445.75,445.75,12
20100901|2010-06-10 09:30,10,449.5,453.5,448.5,450.5,2292
20100901|2010-06-10 10:00,10,450.75,452.25,448.5,449.5,630
20100901|2010-06-10 10:30,10,449.75,450,447.25,448.25,345
20100901|2010-06-10 11:00,10,448,450.25,448,450.25,350
20100901|2010-06-10 11:30,10,450.25,451,449.25,451,92
20100901|2010-06-10 12:00,10,450.5,452,450.25,452,184
20100901|2010-06-10 12:30,10,452.5,454,451.75,453.75,738
20100901|2010-06-10 13:00,10,453.25,453.25,448.75,449.25,892
20100901|2010-06-10 18:00,11,450,450.5,449.75,450,35
20100901|2010-06-10 18:30,11,450.25,450.25,450.25,450.25,1
20100901|2010-06-10 19:00,11,450.5,450.5,450.5,450.5,4
20100901|2010-06-10 20:30,11,450.75,450.75,450.5,450.5,4
20100901|2010-06-10 21:30,11,450.25,450.5,450.25,450.5,8
20100901|2010-06-10 22:00,11,451,451,451,451,1
20100901|2010-06-10 23:30,11,451,451,451,451,2
20100901|2010-06-11 01:00,11,451,451,451,451,2
20100901|2010-06-11 01:30,11,450.5,450.5,449.5,449.5,8
20100901|2010-06-11 02:00,11,449.75,451,449.75,451,16
20100901|2010-06-11 02:30,11,450.5,450.5,449.5,450,9
20100901|2010-06-11 03:00,11,450,450.25,449.75,449.75,4
20100901|2010-06-11 03:30,11,450.75,450.75,450.75,450.75,1
20100901|2010-06-11 04:00,11,450.75,450.75,450.75,450.75,2
20100901|2010-06-11 04:30,11,450.75,450.75,449.75,450.5,7
20100901|2010-06-11 05:00,11,450.25,450.25,450.25,450.25,20
20100901|2010-06-11 05:30,11,450.25,450.75,450,450.75,15
20100901|2010-06-11 06:00,11,450.75,451,450.75,451,9
20100901|2010-06-11 06:30,11,450.5,451,449.25,449.25,67
20100901|2010-06-11 07:00,11,450,450.5,450,450.5,8
20100901|2010-06-11 09:30,11,448.25,451.25,445.25,446,1885
20100901|2010-06-11 10:00,11,445.75,447,444.25,444.25,1245
20100901|2010-06-11 10:30,11,444.5,446.5,443.5,446.25,482
20100901|2010-06-11 11:00,11,446,452,445.75,451,1215
20100901|2010-06-11 11:30,11,450.75,454,450,453.75,883
20100901|2010-06-11 12:00,11,453.5,464.75,452.5,461,2364
20100901|2010-06-11 12:30,11,461.25,463,458.25,459,884
20100901|2010-06-11 13:00,11,459,459,455.75,456.5,941
20100901|2010-06-13 18:00,14,459,463.75,457,463.5,225
20100901|2010-06-13 18:30,14,463.25,463.5,463,463,11
20100901|2010-06-13 19:00,14,463.75,463.75,462.75,463.5,11
20100901|2010-06-13 19:30,14,462.75,462.75,461.25,461.25,56
20100901|2010-06-13 20:00,14,461.75,461.75,461.5,461.5,21
20100901|2010-06-13 20:30,14,461.75,462,461.5,462,5
20100901|2010-06-13 21:00,14,462.25,462.25,462.25,462.25,1
20100901|2010-06-13 21:30,14,462,462,461.25,461.25,4
20100901|2010-06-13 22:00,14,461.5,462,461.5,462,12
20100901|2010-06-13 23:30,14,462,462,462,462,2
20100901|2010-06-14 00:30,14,461.5,461.5,461.5,461.5,2
20100901|2010-06-14 01:00,14,462,462,462,462,8
20100901|2010-06-14 01:30,14,462,463,461.75,463,20
20100901|2010-06-14 02:00,14,463.25,463.25,463,463,17
20100901|2010-06-14 02:30,14,463,463,461.25,461.5,78
20100901|2010-06-14 03:00,14,461.5,461.5,460,460.5,114
20100901|2010-06-14 03:30,14,460.5,461.75,460,460.75,58
20100901|2010-06-14 04:00,14,461.5,461.5,460.5,460.5,29
20100901|2010-06-14 04:30,14,461,461.75,460.75,461.75,22
20100901|2010-06-14 05:00,14,461.75,461.75,461.5,461.5,28
20100901|2010-06-14 05:30,14,461.5,462.75,461.5,462.75,74
20100901|2010-06-14 06:00,14,462.25,462.75,462,462,23
20100901|2010-06-14 06:30,14,463,463.5,462,463.5,123
20100901|2010-06-14 07:00,14,463,463.5,463,463.25,39
20100901|2010-06-14 09:30,14,463.5,468.25,463.25,467.75,2829
20100901|2010-06-14 10:00,14,468.25,469.5,467,468,1271
20100901|2010-06-14 10:30,14,468,469.5,467,469.5,636
20100901|2010-06-14 11:00,14,469.25,470,468.75,469.25,392
20100901|2010-06-14 11:30,14,469.5,469.75,467.75,469.5,442
20100901|2010-06-14 12:00,14,469.25,470,466.25,467.25,855
20100901|2010-06-14 12:30,14,467.75,469.25,465.5,467,826
20100901|2010-06-14 13:00,14,467,469,462.5,468,1774
20100901|2010-06-14 18:00,15,467,467.5,465.75,466.5,53
20100901|2010-06-14 18:30,15,467,467.5,466.25,466.25,4
20100901|2010-06-14 19:00,15,467,467,467,467,2
20100901|2010-06-14 19:30,15,466.5,466.5,466.25,466.25,6
20100901|2010-06-14 20:00,15,466.5,466.75,466.5,466.75,3
20100901|2010-06-14 20:30,15,467,467,466.5,466.5,6
20100901|2010-06-14 21:00,15,466.5,466.5,466.5,466.5,1
20100901|2010-06-14 21:30,15,466.5,466.5,466.5,466.5,1
20100901|2010-06-14 22:00,15,466.5,466.5,466.5,466.5,1
20100901|2010-06-14 22:30,15,466.25,466.25,465.75,466.25,21
20100901|2010-06-15 00:00,15,465.75,465.75,465,465.25,8
20100901|2010-06-15 00:30,15,465,465.25,465,465,5
20100901|2010-06-15 01:00,15,465.5,465.5,464.5,464.75,5
20100901|2010-06-15 01:30,15,464,464,462.5,462.5,34
20100901|2010-06-15 02:00,15,462,463.25,461.5,463,28
20100901|2010-06-15 02:30,15,463.25,463.25,462.25,462.25,15
20100901|2010-06-15 03:00,15,462.75,463.25,462.5,463,37
20100901|2010-06-15 03:30,15,463.25,463.25,462.5,463.25,33
20100901|2010-06-15 04:00,15,463.25,466,463.25,466,37
20100901|2010-06-15 04:30,15,465,465.5,465,465,3
20100901|2010-06-15 05:00,15,465,465.75,464.75,465.25,106
20100901|2010-06-15 05:30,15,465,465.5,465,465.25,28
20100901|2010-06-15 06:00,15,465.75,465.75,465.25,465.25,16
20100901|2010-06-15 06:30,15,465.25,465.75,465,465.75,26
20100901|2010-06-15 07:00,15,466,466.75,466,466.75,40
20100901|2010-06-15 09:30,15,467,470.75,462.25,465,1927
20100901|2010-06-15 10:00,15,465,467.25,464.5,465,498
20100901|2010-06-15 10:30,15,465.25,469,464.75,468.5,314
20100901|2010-06-15 11:00,15,468.5,470.5,468,470,1043
20100901|2010-06-15 11:30,15,469.75,470.5,468,469.75,520
20100901|2010-06-15 12:00,15,469.75,471.75,469.5,471.25,596
20100901|2010-06-15 12:30,15,471.25,471.75,468.75,468.75,579
20100901|2010-06-15 13:00,15,468.75,469.75,465.75,468,946
20100901|2010-06-15 18:00,16,466.25,467.5,466.25,467.5,43
20100901|2010-06-15 18:30,16,467.5,467.75,467.5,467.5,121
20100901|2010-06-15 19:00,16,467.25,467.75,467,467.75,7
20100901|2010-06-15 19:30,16,467.25,467.25,467.25,467.25,5
20100901|2010-06-15 21:00,16,467.5,467.5,467.5,467.5,3
20100901|2010-06-15 21:30,16,467.5,467.5,467.5,467.5,2
20100901|2010-06-15 22:00,16,468,468,468,468,1
20100901|2010-06-15 22:30,16,468,468,468,468,4
20100901|2010-06-15 23:00,16,468,468.75,468,468.75,3
20100901|2010-06-15 23:30,16,468.75,470.25,468.75,469.75,45
20100901|2010-06-16 01:00,16,469.75,470,469.75,469.75,23
20100901|2010-06-16 02:00,16,469.25,469.25,469.25,469.25,2
20100901|2010-06-16 02:30,16,469.5,469.75,469.25,469.75,10
20100901|2010-06-16 03:00,16,469.5,469.5,469,469.25,37
20100901|2010-06-16 03:30,16,469.25,470,469.25,470,32
20100901|2010-06-16 04:00,16,469.75,470.25,469,470,115
20100901|2010-06-16 04:30,16,469.75,470,469.75,470,8
20100901|2010-06-16 05:00,16,470,470,469.75,470,81
20100901|2010-06-16 05:30,16,470,470.5,470,470,18
20100901|2010-06-16 06:00,16,469.75,470.25,469.75,470.25,112
20100901|2010-06-16 06:30,16,470.25,471,470.25,470.5,52
20100901|2010-06-16 07:00,16,470.5,470.5,470.25,470.25,20
20100901|2010-06-16 09:30,16,470,477,469.75,476.75,5044
20100901|2010-06-16 10:00,16,476.75,480,476.5,478.75,1635
20100901|2010-06-16 10:30,16,479.25,479.5,477.5,477.75,1413
20100901|2010-06-16 11:00,16,477.75,483,477.5,483,2881
20100901|2010-06-16 11:30,16,483,483,479.25,479.5,1159
20100901|2010-06-16 12:00,16,479.75,480.5,478.25,480.25,673
20100901|2010-06-16 12:30,16,480.25,481,478.25,478.5,1440
20100901|2010-06-16 13:00,16,478.5,479.5,475,477.5,1763
20100901|2010-06-16 18:00,17,476.75,476.75,476.5,476.75,60
20100901|2010-06-16 18:30,17,476.75,476.75,476,476.5,12
20100901|2010-06-16 19:00,17,476,476.75,476,476,38
20100901|2010-06-16 19:30,17,476,476,475.25,475.75,12
20100901|2010-06-16 20:00,17,475.25,475.25,475,475,18
20100901|2010-06-16 20:30,17,475,475,474.5,474.5,65
20100901|2010-06-16 21:00,17,474.5,474.5,474.5,474.5,22
20100901|2010-06-16 21:30,17,474.75,475,474.5,474.5,141
20100901|2010-06-16 22:00,17,474.5,474.75,474.5,474.75,50
20100901|2010-06-16 22:30,17,474.5,474.5,474.5,474.5,45
20100901|2010-06-16 23:00,17,474.5,474.5,474.25,474.25,2
20100901|2010-06-16 23:30,17,474.5,474.5,474.5,474.5,1
20100901|2010-06-17 00:00,17,474.5,474.5,474.5,474.5,8
20100901|2010-06-17 00:30,17,474.5,474.75,474.5,474.75,16
20100901|2010-06-17 01:00,17,474.75,474.75,474.5,474.75,12
20100901|2010-06-17 01:30,17,474.75,474.75,474.25,474.25,3
20100901|2010-06-17 02:00,17,474.5,474.5,474.25,474.25,14
20100901|2010-06-17 02:30,17,474.25,475.5,474.25,474.75,48
20100901|2010-06-17 03:00,17,474.75,475.5,474,475.5,51
20100901|2010-06-17 03:30,17,476,477,475.75,476.5,99
20100901|2010-06-17 04:00,17,476.75,477.75,476.75,477.5,54
20100901|2010-06-17 04:30,17,477.5,479,477.5,479,93
20100901|2010-06-17 05:00,17,479,479.5,478.5,478.5,81
20100901|2010-06-17 05:30,17,478.25,478.75,478.25,478.75,2
20100901|2010-06-17 06:00,17,478.75,479.5,478.25,479,77
20100901|2010-06-17 06:30,17,479,479.75,479,479,56
20100901|2010-06-17 07:00,17,479,479.25,478.5,478.5,82
20100901|2010-06-17 09:30,17,480,480.75,469.5,474.5,3501
20100901|2010-06-17 10:00,17,474.25,475.25,472.5,474.25,1279
20100901|2010-06-17 10:30,17,474.5,479.25,474.5,476.75,1039
20100901|2010-06-17 11:00,17,476.75,478,475.75,478,506
20100901|2010-06-17 11:30,17,478,479,476,478,596
20100901|2010-06-17 12:00,17,478,478.25,477.25,477.75,373
20100901|2010-06-17 12:30,17,477.75,479,477.75,478.25,594
20100901|2010-06-17 13:00,17,478.25,479.25,475.5,479.25,1949
20100901|2010-06-17 18:00,18,478,478.5,477.5,478.5,53
20100901|2010-06-17 18:30,18,478.25,478.25,477.75,478.25,19
20100901|2010-06-17 19:00,18,478.5,478.5,478.25,478.5,11
20100901|2010-06-17 19:30,18,478.5,479,478.5,479,14
20100901|2010-06-17 20:00,18,478,478,477,477,62
20100901|2010-06-17 20:30,18,477,477,476.25,476.75,63
20100901|2010-06-17 22:00,18,476.5,479.75,476.5,479.25,259
20100901|2010-06-17 23:00,18,478.75,478.75,478.75,478.75,4
20100901|2010-06-17 23:30,18,478.5,478.75,478.5,478.75,2
20100901|2010-06-18 00:30,18,478,478,478,478,1
20100901|2010-06-18 01:00,18,478.25,478.25,478,478,11
20100901|2010-06-18 01:30,18,478,478,477,477,39
20100901|2010-06-18 02:00,18,477,477,476.75,476.75,7
20100901|2010-06-18 02:30,18,476.75,477.25,476.75,477.25,16
20100901|2010-06-18 03:00,18,477,477.25,477,477.25,19
20100901|2010-06-18 03:30,18,477,477.5,476.75,477.5,17
20100901|2010-06-18 04:00,18,476.75,477.75,476.75,477.75,42
20100901|2010-06-18 04:30,18,477.75,478,477.5,478,179
20100901|2010-06-18 05:00,18,477.75,477.75,477.75,477.75,4
20100901|2010-06-18 05:30,18,477.25,477.5,477.25,477.5,5
20100901|2010-06-18 06:00,18,477.25,477.25,477,477.25,15
20100901|2010-06-18 06:30,18,477.75,477.75,477.5,477.75,20
20100901|2010-06-18 07:00,18,477.5,477.75,477.25,477.25,30
20100901|2010-06-18 09:30,18,477,478.75,475,477,2148
20100901|2010-06-18 10:00,18,477,484.75,477,482.75,2378
20100901|2010-06-18 10:30,18,483,484,481.75,482,609
20100901|2010-06-18 11:00,18,482,483.75,482,483.75,481
20100901|2010-06-18 11:30,18,484,486,484,485,1617
20100901|2010-06-18 12:00,18,484.75,485.75,484.25,485.25,614
20100901|2010-06-18 12:30,18,485.5,485.75,482.5,484.25,912
20100901|2010-06-18 13:00,18,484.75,484.75,476,476,1791
20100901|2010-06-20 18:00,21,478.75,479.75,477.75,479,158
20100901|2010-06-20 18:30,21,479.5,479.5,479.25,479.25,3
20100901|2010-06-20 19:00,21,479.25,480.25,479.25,480.25,20
20100901|2010-06-20 19:30,21,480.25,485,480,485,165
20100901|2010-06-20 20:00,21,484.25,484.5,481.5,481.5,31
20100901|2010-06-20 20:30,21,481.75,482.75,481.75,482.75,65
20100901|2010-06-20 21:00,21,482.75,483,482.25,483,29
20100901|2010-06-20 21:30,21,483,483.5,482.5,482.5,9
20100901|2010-06-20 22:00,21,482.5,484.5,482,484.5,109
20100901|2010-06-20 22:30,21,484,484.5,484,484.5,11
20100901|2010-06-20 23:00,21,483.75,484.25,483.75,484.25,21
20100901|2010-06-20 23:30,21,484.5,484.5,484.5,484.5,2
20100901|2010-06-21 00:00,21,484,484,484,484,4
20100901|2010-06-21 00:30,21,484,484.75,484,484,5
20100901|2010-06-21 01:00,21,484,484,483.75,484,12
20100901|2010-06-21 01:30,21,484,484,483.75,484,11
20100901|2010-06-21 02:00,21,484,484,483.75,484,78
20100901|2010-06-21 02:30,21,483.75,484.5,483.5,484.5,213
20100901|2010-06-21 03:00,21,484.5,485,484.5,484.5,14
20100901|2010-06-21 03:30,21,484.25,484.75,484,484.25,21
20100901|2010-06-21 04:00,21,484.25,484.25,483.75,484,33
20100901|2010-06-21 04:30,21,484,484,484,484,13
20100901|2010-06-21 05:00,21,484,484,483.75,483.75,12
20100901|2010-06-21 05:30,21,484.25,484.5,483.5,484,78
20100901|2010-06-21 06:00,21,484.25,484.25,483.75,484.25,33
20100901|2010-06-21 06:30,21,484.5,485,484.5,484.5,57
20100901|2010-06-21 07:00,21,484.5,485,484.25,485,80
20100901|2010-06-21 09:30,21,485,485,474.25,474.25,4919
20100901|2010-06-21 10:00,21,474.25,475,472,474,2533
20100901|2010-06-21 10:30,21,474,475,472,472.75,1564
20100901|2010-06-21 11:00,21,472.75,473,470.5,472.75,1669
20100901|2010-06-21 11:30,21,472.5,473,471.25,471.75,566
20100901|2010-06-21 12:00,21,471.75,473,471,472.5,877
20100901|2010-06-21 12:30,21,472.75,474.25,472,473.25,690
20100901|2010-06-21 13:00,21,473.25,478.5,473,477.5,3057
20100901|2010-06-21 18:00,22,476,476.75,474,474,82
20100901|2010-06-21 18:30,22,474.5,474.75,473.25,473.5,26
20100901|2010-06-21 19:00,22,474,474.25,473,474.25,15
20100901|2010-06-21 19:30,22,473.75,474.75,473.75,474.75,10
20100901|2010-06-21 20:00,22,474.75,475,474.75,475,6
20100901|2010-06-21 20:30,22,474.5,476,474.5,475.5,31
20100901|2010-06-21 21:00,22,475.75,475.75,474.5,474.5,17
20100901|2010-06-21 21:30,22,475,475.75,474.75,475.75,12
20100901|2010-06-21 22:00,22,474.75,474.75,474.75,474.75,1
20100901|2010-06-21 22:30,22,474.5,475.5,474.5,475,15
20100901|2010-06-21 23:00,22,475.25,475.25,475.25,475.25,10
20100901|2010-06-21 23:30,22,475.25,475.5,475.25,475.5,5
20100901|2010-06-22 00:30,22,475.25,475.25,475.25,475.25,5
20100901|2010-06-22 01:00,22,475.25,475.5,475,475,19
20100901|2010-06-22 01:30,22,475,476.25,475,476.25,17
20100901|2010-06-22 02:00,22,475.25,475.5,475,475,68
20100901|2010-06-22 02:30,22,475.25,475.25,475,475,19
20100901|2010-06-22 03:00,22,475,475.25,474.75,475.25,7
20100901|2010-06-22 03:30,22,475,475,474,474.25,96
20100901|2010-06-22 04:00,22,474.25,474.5,473.5,474,62
20100901|2010-06-22 04:30,22,473.75,474,472,472.25,182
20100901|2010-06-22 05:00,22,472.25,472.75,472.25,472.5,57
20100901|2010-06-22 05:30,22,472.25,472.25,472,472,209
20100901|2010-06-22 06:00,22,472,472,471,471.25,189
20100901|2010-06-22 06:30,22,471.25,474,471,473.5,174
20100901|2010-06-22 07:00,22,473.5,474,472.75,474,40
20100901|2010-06-22 09:30,22,475,476.5,472.75,474.25,2689
20100901|2010-06-22 10:00,22,474.75,475.25,472.25,473,1140
20100901|2010-06-22 10:30,22,473,474.25,473,474,666
20100901|2010-06-22 11:00,22,474.25,476.5,474,476,701
20100901|2010-06-22 11:30,22,476.25,477,475.5,476,494
20100901|2010-06-22 12:00,22,476,476.25,474.5,475,552
20100901|2010-06-22 12:30,22,475,478.75,474.25,476.75,3057
20100901|2010-06-22 13:00,22,476.5,478.25,475.25,475.5,2213
20100901|2010-06-22 18:00,23,474.25,474.75,474,474,69
20100901|2010-06-22 18:30,23,474.5,474.75,474.25,474.25,3
20100901|2010-06-22 19:00,23,474.5,475,473.5,473.5,43
20100901|2010-06-22 19:30,23,473.5,473.75,473.25,473.75,43
20100901|2010-06-22 20:00,23,473.75,473.75,473.25,473.25,2
20100901|2010-06-22 20:30,23,473.25,473.5,473,473,10
20100901|2010-06-22 21:00,23,474,474,474,474,1
20100901|2010-06-22 21:30,23,474,474.5,474,474.5,2
20100901|2010-06-22 22:00,23,474,474,474,474,1
20100901|2010-06-22 23:30,23,473.75,473.75,473.75,473.75,1
20100901|2010-06-23 00:00,23,474.25,474.25,473.75,473.75,3
20100901|2010-06-23 00:30,23,474,474,474,474,1
20100901|2010-06-23 01:00,23,474.25,474.25,474.25,474.25,5
20100901|2010-06-23 01:30,23,474.5,474.5,473.75,473.75,2
20100901|2010-06-23 02:00,23,474.5,475,474.5,475,8
20100901|2010-06-23 02:30,23,475.25,476.25,475.25,475.75,108
20100901|2010-06-23 03:30,23,476,476,476,476,17
20100901|2010-06-23 04:00,23,475.75,477,475.5,477,62
20100901|2010-06-23 04:30,23,477.25,478,477.25,478,33
20100901|2010-06-23 05:00,23,478,478,477.75,477.75,5
20100901|2010-06-23 05:30,23,477.5,477.5,476.75,476.75,27
20100901|2010-06-23 06:00,23,477.25,477.5,476.5,476.75,36
20100901|2010-06-23 06:30,23,477.75,479.5,477.5,479,504
20100901|2010-06-23 07:00,23,479.5,479.75,479.25,479.75,170
20100901|2010-06-23 09:30,23,476.75,481.75,475,480,4893
20100901|2010-06-23 10:00,23,480,481,478.5,480.25,934
20100901|2010-06-23 10:30,23,480.5,482,480.25,481.5,1196
20100901|2010-06-23 11:00,23,481.75,481.75,480,480.25,671
20100901|2010-06-23 11:30,23,480.25,481.25,479.75,480.5,678
20100901|2010-06-23 12:00,23,480.25,480.5,479.25,479.5,490
20100901|2010-06-23 12:30,23,479.5,479.75,478.5,479.25,608
20100901|2010-06-23 13:00,23,479.5,479.5,475,475.75,2101
20100901|2010-06-23 18:00,24,475,476.25,474.5,476,151
20100901|2010-06-23 18:30,24,476.25,477,476,476,79
20100901|2010-06-23 19:00,24,476.75,477,476.5,476.5,9
20100901|2010-06-23 19:30,24,476.25,476.5,475.75,475.75,11
20100901|2010-06-23 20:00,24,476.5,476.75,476.5,476.75,17
20100901|2010-06-23 20:30,24,477,477.25,476.75,477,24
20100901|2010-06-23 21:00,24,476.5,476.5,476.5,476.5,6
20100901|2010-06-23 21:30,24,477,477,477,477,1
20100901|2010-06-23 22:00,24,477,477.5,477,477.5,2
20100901|2010-06-23 22:30,24,477,477.5,477,477.5,7
20100901|2010-06-23 23:00,24,477.75,477.75,477.75,477.75,21
20100901|2010-06-24 00:00,24,478,478,478,478,2
20100901|2010-06-24 00:30,24,477.75,477.75,477.5,477.5,5
20100901|2010-06-24 01:00,24,477.75,477.75,477.75,477.75,6
20100901|2010-06-24 01:30,24,477.75,478.25,477.5,478.25,41
20100901|2010-06-24 02:00,24,478,478.75,478,478.75,8
20100901|2010-06-24 02:30,24,478.25,479,478.25,479,21
20100901|2010-06-24 03:00,24,479.25,480,479,479,97
20100901|2010-06-24 03:30,24,479,479.5,479,479,89
20100901|2010-06-24 04:00,24,479,479,479,479,9
20100901|2010-06-24 04:30,24,479.25,479.5,479,479.5,22
20100901|2010-06-24 05:00,24,479.25,479.75,479.25,479.75,11
20100901|2010-06-24 05:30,24,479.5,479.75,479.25,479.5,53
20100901|2010-06-24 06:00,24,480,481.75,478.75,478.75,117
20100901|2010-06-24 06:30,24,479.5,480,478.5,478.5,72
20100901|2010-06-24 07:00,24,478.5,478.75,478,478.25,80
20100901|2010-06-24 09:30,24,478.5,480,474.75,478,3830
20100901|2010-06-24 10:00,24,478,480,474.75,479.75,1820
20100901|2010-06-24 10:30,24,479.75,482.75,479.25,482,2613
20100901|2010-06-24 11:00,24,482.5,483.75,482.25,483.5,1566
20100901|2010-06-24 11:30,24,483.25,483.75,482.25,482.5,862
20100901|2010-06-24 12:00,24,482.5,482.75,481,481,764
20100901|2010-06-24 12:30,24,481.25,482,477.5,479.25,1426
20100901|2010-06-24 13:00,24,479.25,479.5,476.75,477.5,2355
20100901|2010-06-24 18:00,25,477,477.25,476.5,477,21
20100901|2010-06-24 18:30,25,477.5,477.5,477,477.5,30
20100901|2010-06-24 19:00,25,477,477.5,477,477.5,32
20100901|2010-06-24 19:30,25,477.5,477.5,477.25,477.25,6
20100901|2010-06-24 20:00,25,477.5,477.5,477.5,477.5,17
20100901|2010-06-24 20:30,25,477.5,478,477.25,478,12
20100901|2010-06-24 21:00,25,478,479,477.75,479,91
20100901|2010-06-24 21:30,25,478.75,478.75,478.75,478.75,63
20100901|2010-06-24 22:00,25,479.25,479.25,478.75,478.75,6
20100901|2010-06-24 22:30,25,478.75,478.75,478.5,478.5,4
20100901|2010-06-24 23:30,25,478.75,478.75,478,478.75,5
20100901|2010-06-25 00:00,25,478,478.75,478,478.75,3
20100901|2010-06-25 00:30,25,478.75,479,478.75,478.75,9
20100901|2010-06-25 01:00,25,478.5,478.75,478.5,478.5,7
20100901|2010-06-25 01:30,25,478,478,477.5,477.5,24
20100901|2010-06-25 02:00,25,477.5,478,477.5,478,7
20100901|2010-06-25 02:30,25,478.25,478.25,478.25,478.25,8
20100901|2010-06-25 03:00,25,478,478.25,478,478.25,9
20100901|2010-06-25 03:30,25,478.25,478.5,478.25,478.25,32
20100901|2010-06-25 04:00,25,478,478.75,478,478.25,20
20100901|2010-06-25 04:30,25,478.75,478.75,478.25,478.75,4
20100901|2010-06-25 05:00,25,478.25,478.25,477.5,477.5,49
20100901|2010-06-25 05:30,25,477.75,477.75,477.5,477.75,4
20100901|2010-06-25 06:00,25,477.5,478.25,477.25,477.75,31
20100901|2010-06-25 06:30,25,477.75,477.75,476.5,477.5,56
20100901|2010-06-25 07:00,25,477.25,477.75,476,477.25,207
20100901|2010-06-25 09:30,25,473.25,475,471.5,472.75,5549
20100901|2010-06-25 10:00,25,472.75,474,471.25,472,2361
20100901|2010-06-25 10:30,25,472.25,473.75,471.75,473,1587
20100901|2010-06-25 11:00,25,473.25,473.5,472,473.5,1101
20100901|2010-06-25 11:30,25,473,474.25,472.75,473.25,1325
20100901|2010-06-25 12:00,25,473.25,474.25,473,473.75,550
20100901|2010-06-25 12:30,25,473.75,474.25,472,472.5,1168
20100901|2010-06-25 13:00,25,472.25,472.5,470.25,470.25,3997
20100901|2010-06-27 18:00,28,470.75,470.75,465.75,466.75,493
20100901|2010-06-27 18:30,28,466.5,467.5,466.5,466.5,171
20100901|2010-06-27 19:00,28,466.5,467,466.5,467,45
20100901|2010-06-27 19:30,28,467,467.25,467,467.25,23
20100901|2010-06-27 20:00,28,467.5,468.5,467.25,468.25,121
20100901|2010-06-27 20:30,28,468,468.5,468,468.25,30
20100901|2010-06-27 21:00,28,468.25,468.75,467.5,468.25,13
20100901|2010-06-27 21:30,28,468,468,468,468,6
20100901|2010-06-27 22:00,28,468.25,468.5,468,468,28
20100901|2010-06-27 22:30,28,468.5,468.75,468.25,468.5,24
20100901|2010-06-27 23:00,28,468.5,468.5,468.25,468.25,5
20100901|2010-06-27 23:30,28,468.25,469.5,468,469.5,29
20100901|2010-06-28 00:00,28,469.5,469.75,469.5,469.75,3
20100901|2010-06-28 00:30,28,469,469,468.25,468.25,3
20100901|2010-06-28 01:00,28,468.5,468.5,468.25,468.25,5
20100901|2010-06-28 01:30,28,468.25,469.75,468.25,469.5,42
20100901|2010-06-28 02:00,28,469.5,469.75,469,469.5,29
20100901|2010-06-28 02:30,28,469.25,469.5,468,468.5,51
20100901|2010-06-28 03:00,28,468.5,468.5,468,468.25,21
20100901|2010-06-28 03:30,28,468,468.25,467.75,468,61
20100901|2010-06-28 04:00,28,468,469.5,468,469.5,123
20100901|2010-06-28 04:30,28,469,469,468,468.75,100
20100901|2010-06-28 05:00,28,468.5,469.5,468.25,468.25,58
20100901|2010-06-28 05:30,28,468.5,469,468.25,468.25,10
20100901|2010-06-28 06:00,28,468.5,469.25,468.5,469.25,43
20100901|2010-06-28 06:30,28,469,469,468.25,468.75,38
20100901|2010-06-28 07:00,28,468.75,469,468.25,468.75,29
20100901|2010-06-28 09:30,28,467.75,468.5,461.5,462.5,8267
20100901|2010-06-28 10:00,28,462.5,463.75,459.5,460,4286
20100901|2010-06-28 10:30,28,460.25,462.75,460,460.75,1993
20100901|2010-06-28 11:00,28,460.5,462.25,460.5,461,1782
20100901|2010-06-28 11:30,28,461,462,460.5,461.25,684
20100901|2010-06-28 12:00,28,461.25,462.75,460.5,461.25,1359
20100901|2010-06-28 12:30,28,461.25,462.5,460.25,461.25,2360
20100901|2010-06-28 13:00,28,461.25,465.75,460.75,464.5,4001
20100901|2010-06-28 18:00,29,464.75,464.75,462,462.75,208
20100901|2010-06-28 18:30,29,463,463,462,462.75,151
20100901|2010-06-28 19:00,29,462.5,462.75,462,462.25,37
20100901|2010-06-28 19:30,29,462.25,462.5,462,462.25,6
20100901|2010-06-28 20:00,29,462.25,462.75,462.25,462.75,5
20100901|2010-06-28 20:30,29,462.5,462.75,461.5,462.5,34
20100901|2010-06-28 21:00,29,461.75,462,460.75,461.75,116
20100901|2010-06-28 21:30,29,461.5,462,461.5,461.75,21
20100901|2010-06-28 22:00,29,461.5,462,461.5,462,20
20100901|2010-06-28 22:30,29,461.75,461.75,461,461,27
20100901|2010-06-28 23:00,29,461.25,461.5,461,461.5,13
20100901|2010-06-28 23:30,29,461,461.5,461,461.25,5
20100901|2010-06-29 00:00,29,461.25,461.25,460.75,461.25,5
20100901|2010-06-29 00:30,29,461.5,461.5,461,461.5,25
20100901|2010-06-29 01:00,29,461.25,461.5,461,461,5
20100901|2010-06-29 01:30,29,461,461.25,460.75,460.75,53
20100901|2010-06-29 02:00,29,461,461,459.25,459.5,174
20100901|2010-06-29 02:30,29,459.5,460,459.5,459.75,175
20100901|2010-06-29 03:00,29,459.75,460.25,459,459,369
20100901|2010-06-29 03:30,29,459,459.75,458.5,459.25,78
20100901|2010-06-29 04:00,29,459.25,459.75,458.5,458.5,104
20100901|2010-06-29 04:30,29,459.5,459.5,458.5,458.5,64
20100901|2010-06-29 05:00,29,458.5,459,458.25,458.75,97
20100901|2010-06-29 05:30,29,458.75,459.5,458.75,458.75,95
20100901|2010-06-29 06:00,29,459.25,459.25,459,459,18
20100901|2010-06-29 06:30,29,459,459.25,458.5,458.5,90
20100901|2010-06-29 07:00,29,458.25,459,457.25,458.5,130
20100901|2010-06-29 09:30,29,458,460.75,455,458.5,7131
20100901|2010-06-29 10:00,29,458.75,460,458.25,459,2559
20100901|2010-06-29 10:30,29,459.25,460,458.75,459.5,1419
20100901|2010-06-29 11:00,29,459.75,459.75,458.5,459.25,990
20100901|2010-06-29 11:30,29,459.25,459.5,457.5,458.25,1031
20100901|2010-06-29 12:00,29,458,458,456.5,457,1566
20100901|2010-06-29 12:30,29,457,457,455.5,456,2096
20100901|2010-06-29 13:00,29,455.75,458.75,455.75,456.75,4139
20100901|2010-06-29 18:00,30,456.5,458.5,456.5,457.5,99
20100901|2010-06-29 18:30,30,457.75,458,457.5,458,16
20100901|2010-06-29 19:00,30,457.75,458,457.5,458,10
20100901|2010-06-29 19:30,30,457.75,458.25,457.75,457.75,7
20100901|2010-06-29 20:00,30,457.75,458,457.75,458,13
20100901|2010-06-29 20:30,30,458,458,458,458,15
20100901|2010-06-29 21:00,30,458,458,457.5,457.5,3
20100901|2010-06-29 21:30,30,458,458,457,457.75,23
20100901|2010-06-29 22:00,30,457.5,457.5,457.25,457.5,7
20100901|2010-06-29 22:30,30,458,458,457.25,457.25,6
20100901|2010-06-29 23:00,30,458,460,458,459.5,187
20100901|2010-06-29 23:30,30,459.5,459.75,458.5,458.5,4
20100901|2010-06-30 00:00,30,459.25,459.75,459,459,11
20100901|2010-06-30 00:30,30,459.5,459.5,458.25,458.25,4
20100901|2010-06-30 01:00,30,458.75,458.75,458.75,458.75,2
20100901|2010-06-30 01:30,30,459,459,458.25,459,19
20100901|2010-06-30 02:00,30,459.5,460,459.5,459.75,50
20100901|2010-06-30 02:30,30,459.5,459.75,459.5,459.75,75
20100901|2010-06-30 03:00,30,459.75,460.25,459.75,460,38
20100901|2010-06-30 03:30,30,459.75,461,459.75,461,45
20100901|2010-06-30 04:00,30,460.25,464.75,460.25,462.25,403
20100901|2010-06-30 04:30,30,462,462.5,461.25,461.5,146
20100901|2010-06-30 05:00,30,461.5,462,461,462,87
20100901|2010-06-30 05:30,30,461.75,462.5,461.5,461.5,134
20100901|2010-06-30 06:00,30,462,462.5,461.75,462,59
20100901|2010-06-30 06:30,30,462.5,462.75,461.5,462.75,260
20100901|2010-06-30 07:00,30,462,462.5,461,462,74
20100901|2010-06-30 09:30,30,471.5,492.75,471.5,479.5,25862
20100901|2010-06-30 10:00,30,479.5,481.5,476.25,478,8116
20100901|2010-06-30 10:30,30,478.5,478.75,473,473.5,2834
20100901|2010-06-30 11:00,30,473.25,477,471.25,476.75,4530
20100901|2010-06-30 11:30,30,476.75,479.5,474.5,475,3045
20100901|2010-06-30 12:00,30,475.25,478,473.5,474.75,1912
20100901|2010-06-30 12:30,30,474.5,474.5,472,472.75,2633
20100901|2010-06-30 13:00,30,472.75,483.25,472,483,7898
20100901|2010-06-30 18:00,1,479.25,482,478.25,479.5,782
20100901|2010-06-30 18:30,1,479.5,480,479,479.25,40
20100901|2010-06-30 19:00,1,479.25,480,479.25,479.5,86
20100901|2010-06-30 19:30,1,479.75,480,479.75,480,187
20100901|2010-06-30 20:00,1,479.75,480,479.25,479.25,136
20100901|2010-06-30 20:30,1,479.25,480,479.25,479.75,34
20100901|2010-06-30 21:00,1,479.75,480,479,479.5,94
20100901|2010-06-30 21:30,1,479.5,480.75,479,480.25,607
20100901|2010-06-30 22:00,1,480.25,480.5,480,480,77
20100901|2010-06-30 22:30,1,480,480.25,479.5,480,19
20100901|2010-06-30 23:00,1,480,480,479.25,479.25,11
20100901|2010-06-30 23:30,1,479.5,480,479.5,480,12
20100901|2010-07-01 00:00,1,480,480,480,480,1
20100901|2010-07-01 00:30,1,480,480,479.25,479.25,3
20100901|2010-07-01 01:00,1,479.25,479.25,478.5,478.5,56
20100901|2010-07-01 01:30,1,478.5,478.75,477.5,478,109
20100901|2010-07-01 02:00,1,478.25,478.75,477.25,477.75,66
20100901|2010-07-01 02:30,1,477.75,477.75,475.5,475.75,200
20100901|2010-07-01 03:00,1,476,479,476,477.75,78
20100901|2010-07-01 03:30,1,478,478.25,476.75,478,49
20100901|2010-07-01 04:00,1,478.25,480,478.25,479.75,161
20100901|2010-07-01 04:30,1,480,482,479.5,481.75,528
20100901|2010-07-01 05:00,1,482,482.5,481.25,481.5,169
20100901|2010-07-01 05:30,1,481.75,481.75,481.25,481.75,100
20100901|2010-07-01 06:00,1,481.75,482,481.75,482,57
20100901|2010-07-01 06:30,1,481.75,482,481.5,481.5,129
20100901|2010-07-01 07:00,1,481.75,482,481.5,481.5,88
20100901|2010-07-01 09:30,1,481.75,489.75,480,487.75,14476
20100901|2010-07-01 10:00,1,487.75,489,486.5,487.25,4794
20100901|2010-07-01 10:30,1,487,487,483.5,486,2533
20100901|2010-07-01 11:00,1,486,486.25,482.25,486,1916
20100901|2010-07-01 11:30,1,486,490.5,486,489,3355
20100901|2010-07-01 12:00,1,489,498.5,489,498.25,8038
20100901|2010-07-01 12:30,1,498.5,504,495.75,500.75,7550
20100901|2010-07-01 13:00,1,501,501.5,493.75,500.75,7941
20100901|2010-07-01 18:00,2,498.25,499,496.5,496.75,298
20100901|2010-07-01 18:30,2,497,497,495,497,259
20100901|2010-07-01 19:00,2,497.25,497.75,497,497.25,49
20100901|2010-07-01 19:30,2,497.25,497.5,496.75,497,24
20100901|2010-07-01 20:00,2,497.5,497.5,496.75,496.75,48
20100901|2010-07-01 20:30,2,496.75,497,496,496.25,24
20100901|2010-07-01 21:00,2,496.5,497.5,496.5,497.5,19
20100901|2010-07-01 21:30,2,497.25,497.5,497.25,497.5,24
20100901|2010-07-01 22:00,2,497.25,497.5,497,497,19
20100901|2010-07-01 22:30,2,497.5,497.5,497.25,497.25,3
20100901|2010-07-01 23:00,2,497.5,497.5,497,497,56
20100901|2010-07-01 23:30,2,497,497,497,497,30
20100901|2010-07-02 00:00,2,497,497.25,497,497,18
20100901|2010-07-02 00:30,2,497.25,497.5,496.5,496.5,28
20100901|2010-07-02 01:00,2,496.75,496.75,496.5,496.5,56
20100901|2010-07-02 01:30,2,496.5,497,496.5,496.75,66
20100901|2010-07-02 02:00,2,496.75,497.25,496,497.25,139
20100901|2010-07-02 02:30,2,497,498,496.75,497.75,150
20100901|2010-07-02 03:00,2,497.75,499.75,497.5,499,158
20100901|2010-07-02 03:30,2,498.5,500.5,498.5,500.25,175
20100901|2010-07-02 04:00,2,500.25,500.75,500.25,500.5,57
20100901|2010-07-02 04:30,2,500.25,501.25,500.25,500.5,96
20100901|2010-07-02 05:00,2,500.75,501,500.5,500.5,59
20100901|2010-07-02 05:30,2,500.75,501.25,500.75,500.75,77
20100901|2010-07-02 06:00,2,500.75,501.5,500.5,500.75,143
20100901|2010-07-02 06:30,2,500.5,500.75,499.75,499.75,105
20100901|2010-07-02 07:00,2,500,500.25,498.25,498.25,74
20100901|2010-07-02 09:30,2,499.25,504,497.5,500.5,11641
20100901|2010-07-02 10:00,2,500.25,508,499.25,507,6443
20100901|2010-07-02 10:30,2,506.75,507,501.25,503,3647
20100901|2010-07-02 11:00,2,503.25,506,502.75,505.25,2008
20100901|2010-07-02 11:30,2,505.25,506,503.5,504,1724
20100901|2010-07-02 12:00,2,504,504.75,502.75,504.5,1715
20100901|2010-07-02 12:30,2,504.5,504.75,502,502.75,2754
20100901|2010-07-02 13:00,2,502.75,505,502.25,502.5,4612
20100901|2010-07-05 18:00,6,500,503.25,500,502.75,807
20100901|2010-07-05 18:30,6,502.75,504.5,502.25,504.25,167
20100901|2010-07-05 19:00,6,504.5,506,504,505,252
20100901|2010-07-05 19:30,6,505.25,507.5,505.25,506.5,334
20100901|2010-07-05 20:00,6,507,507,506,506,104
20100901|2010-07-05 20:30,6,506.5,506.75,506,506.25,181
20100901|2010-07-05 21:00,6,506.25,506.5,505.25,505.25,151
20100901|2010-07-05 21:30,6,505.5,506.25,505.5,506.25,83
20100901|2010-07-05 22:00,6,506.75,506.75,506,506.25,35
20100901|2010-07-05 22:30,6,506.75,507.5,506,506.75,47
20100901|2010-07-05 23:00,6,506.75,507,506.5,507,35
20100901|2010-07-05 23:30,6,506.5,507.5,506.25,506.75,57
20100901|2010-07-06 00:00,6,507.25,507.25,506.75,506.75,3
20100901|2010-07-06 00:30,6,506.75,507.25,506.75,507.25,7
20100901|2010-07-06 01:00,6,507.25,507.5,507,507.5,61
20100901|2010-07-06 01:30,6,507.5,509.5,507.25,508.75,230
20100901|2010-07-06 02:00,6,508.25,509.25,508.25,509,124
20100901|2010-07-06 02:30,6,509,510,509,509.75,180
20100901|2010-07-06 03:00,6,509.75,511.25,509.75,510.5,344
20100901|2010-07-06 03:30,6,510.5,512.25,510.5,512.25,404
20100901|2010-07-06 04:00,6,512.25,513.25,512,513.25,261
20100901|2010-07-06 04:30,6,513.25,513.25,512,513,146
20100901|2010-07-06 05:00,6,513,513.5,512.75,513.25,101
20100901|2010-07-06 05:30,6,513.5,514,513.25,513.75,242
20100901|2010-07-06 06:00,6,513.75,513.75,513,513,85
20100901|2010-07-06 06:30,6,513.25,514.75,513.25,514.25,529
20100901|2010-07-06 07:00,6,514.25,515.75,513.75,514.25,468
20100901|2010-07-06 09:30,6,518.75,526,516,519.5,16773
20100901|2010-07-06 10:00,6,519.5,520.5,517.5,518.5,3680
20100901|2010-07-06 10:30,6,518.25,519,512.75,516,3871
20100901|2010-07-06 11:00,6,516,516.25,513.25,513.75,1966
20100901|2010-07-06 11:30,6,514,514,510.5,511.25,2915
20100901|2010-07-06 12:00,6,511.25,511.25,508,509.25,2757
20100901|2010-07-06 12:30,6,509.25,512,507.25,508,2497
20100901|2010-07-06 13:00,6,508,510,505.5,506.5,6309
20100901|2010-07-06 18:00,7,504.75,507.5,504.75,506.75,403
20100901|2010-07-06 18:30,7,507,507.25,507,507.25,41
20100901|2010-07-06 19:00,7,507,507.5,507,507.5,64
20100901|2010-07-06 19:30,7,507.25,509,507.25,508.5,196
20100901|2010-07-06 20:00,7,508.75,508.75,508,508.25,26
20100901|2010-07-06 20:30,7,508.25,508.25,507,507.25,43
20100901|2010-07-06 21:00,7,507.75,507.75,507.75,507.75,9
20100901|2010-07-06 21:30,7,507.75,507.75,507.5,507.5,16
20100901|2010-07-06 22:00,7,507.75,508.25,507.75,508.25,4
20100901|2010-07-06 22:30,7,508.25,508.25,507.75,507.75,8
20100901|2010-07-06 23:00,7,507.75,507.75,507.25,507.25,11
20100901|2010-07-06 23:30,7,508,508,507.5,507.5,5
20100901|2010-07-07 00:00,7,507.25,507.25,507.25,507.25,5
20100901|2010-07-07 00:30,7,508,508,507.25,507.25,6
20100901|2010-07-07 01:00,7,507.25,507.75,507,507.25,23
20100901|2010-07-07 01:30,7,507.5,508.5,507.5,508.5,39
20100901|2010-07-07 02:00,7,507.5,508.5,507.25,508.5,22
20100901|2010-07-07 02:30,7,508.5,508.75,507.75,508.75,33
20100901|2010-07-07 03:00,7,508,508.75,507.75,508.75,30
20100901|2010-07-07 03:30,7,508.25,509,506,506.5,118
20100901|2010-07-07 04:00,7,506.25,507,506.25,507,69
20100901|2010-07-07 04:30,7,507,507.25,506.75,507,42
20100901|2010-07-07 05:00,7,507.25,507.25,506.75,506.75,55
20100901|2010-07-07 05:30,7,506.5,507,506.5,507,75
20100901|2010-07-07 06:00,7,507,507.5,507,507.25,66
20100901|2010-07-07 06:30,7,507.25,509.25,506.75,509.25,136
20100901|2010-07-07 07:00,7,509.25,509.25,508,508.25,112
20100901|2010-07-07 09:30,7,515.5,523.75,513.25,520.75,17597
20100901|2010-07-07 10:00,7,520.75,524,518.25,522.25,7175
20100901|2010-07-07 10:30,7,522.25,522.75,519,522.25,3628
20100901|2010-07-07 11:00,7,522,528.75,520.75,526.25,6368
20100901|2010-07-07 11:30,7,526.25,528.25,525.5,527.25,3916
20100901|2010-07-07 12:00,7,527.5,528.25,523.25,525.5,3338
20100901|2010-07-07 12:30,7,525.75,530,523,526.75,5434
20100901|2010-07-07 13:00,7,526.75,532.25,526.25,531.25,6080
20100901|2010-07-07 18:00,8,529,530.5,529,529,375
20100901|2010-07-07 18:30,8,529.25,530.25,529.25,530,54
20100901|2010-07-07 19:00,8,530.25,530.25,529.75,529.75,38
20100901|2010-07-07 19:30,8,530.25,530.25,529,529.75,71
20100901|2010-07-07 20:00,8,529.25,529.75,527,527.75,96
20100901|2010-07-07 20:30,8,528.25,529,527.25,528.5,116
20100901|2010-07-07 21:00,8,528.25,529,528,529,71
20100901|2010-07-07 21:30,8,528.5,529,528.5,528.75,18
20100901|2010-07-07 22:00,8,528.75,528.75,528,528.75,104
20100901|2010-07-07 22:30,8,528.5,528.5,526.75,528,45
20100901|2010-07-07 23:00,8,527.25,527.75,527,527.5,10
20100901|2010-07-07 23:30,8,527.25,527.25,526.5,527,68
20100901|2010-07-08 00:00,8,526.75,527,525.5,525.75,277
20100901|2010-07-08 00:30,8,525.75,526,525.5,525.75,59
20100901|2010-07-08 01:00,8,525.5,525.75,525.5,525.5,49
20100901|2010-07-08 01:30,8,525.25,525.25,524.75,525,307
20100901|2010-07-08 02:00,8,525,526.25,524.75,525.75,126
20100901|2010-07-08 02:30,8,525.75,525.75,524.5,525.25,189
20100901|2010-07-08 03:00,8,525.25,526.25,524.75,525,309
20100901|2010-07-08 03:30,8,525,528.5,524.75,528.25,249
20100901|2010-07-08 04:00,8,528,529,528,529,195
20100901|2010-07-08 04:30,8,528.75,529,528.25,528.75,50
20100901|2010-07-08 05:00,8,529,529.75,528.75,528.75,232
20100901|2010-07-08 05:30,8,528.75,530.25,528.75,529.5,141
20100901|2010-07-08 06:00,8,530,530.5,530,530.5,152
20100901|2010-07-08 06:30,8,530,530.75,530,530.5,233
20100901|2010-07-08 07:00,8,531,532.25,530.25,531.25,328
20100901|2010-07-08 09:30,8,530.75,540.5,530,530.5,17509
20100901|2010-07-08 10:00,8,530.75,534.5,530.5,533.25,4445
20100901|2010-07-08 10:30,8,533.25,534.25,531.5,531.5,2605
20100901|2010-07-08 11:00,8,531.5,537,531.5,536.5,2974
20100901|2010-07-08 11:30,8,536.5,539.75,535.25,539.25,3639
20100901|2010-07-08 12:00,8,539.5,541.25,537.75,541.25,2522
20100901|2010-07-08 12:30,8,541.25,545.5,540,545,6039
20100901|2010-07-08 13:00,8,545,549.25,544,548.25,9675
20100901|2010-07-08 18:00,9,546.25,546.25,543.75,544.25,478
20100901|2010-07-08 18:30,9,544.5,545,543.75,545,225
20100901|2010-07-08 19:00,9,545,545,544,544,103
20100901|2010-07-08 19:30,9,544.25,544.75,543.75,544.25,132
20100901|2010-07-08 20:00,9,544.5,544.75,544.25,544.25,31
20100901|2010-07-08 20:30,9,544.25,544.75,544,544.5,111
20100901|2010-07-08 21:00,9,544.25,544.25,544,544.25,20
20100901|2010-07-08 21:30,9,544.5,544.5,544,544,27
20100901|2010-07-08 22:00,9,544,544.25,543.5,543.75,78
20100901|2010-07-08 22:30,9,544,544,543,543.25,83
20100901|2010-07-08 23:00,9,543,543.25,543,543,33
20100901|2010-07-08 23:30,9,542.75,543.25,542.75,543,57
20100901|2010-07-09 00:00,9,543,543,543,543,3
20100901|2010-07-09 00:30,9,543.5,543.75,543.25,543.75,16
20100901|2010-07-09 01:00,9,544,544.5,543.75,544.5,45
20100901|2010-07-09 01:30,9,544.75,545,544,544.75,58
20100901|2010-07-09 02:00,9,544.5,544.75,544,544.5,117
20100901|2010-07-09 02:30,9,544.5,544.75,543.5,543.75,165
20100901|2010-07-09 03:00,9,543.75,544.25,543.5,543.75,73
20100901|2010-07-09 03:30,9,544,544.75,543.5,544.25,100
20100901|2010-07-09 04:00,9,544.25,544.5,542.5,543,96
20100901|2010-07-09 04:30,9,542.75,543,541.5,541.5,217
20100901|2010-07-09 05:00,9,541.25,542.25,540.75,541.75,200
20100901|2010-07-09 05:30,9,541.75,542.25,541.25,542.25,71
20100901|2010-07-09 06:00,9,542,542.75,541.75,542,295
20100901|2010-07-09 06:30,9,542,544.25,541.75,544,310
20100901|2010-07-09 07:00,9,543.75,544.75,543.75,544.75,394
20100901|2010-07-09 09:30,9,540,540.5,533,537.75,14081
20100901|2010-07-09 10:00,9,537.75,538.75,534.25,534.5,4543
20100901|2010-07-09 10:30,9,534.5,536.75,532.5,534.75,3989
20100901|2010-07-09 11:00,9,534.5,541,534.25,538.5,3760
20100901|2010-07-09 11:30,9,538.5,540,537.75,539.75,2083
20100901|2010-07-09 12:00,9,540,540,535.25,536.25,2491
20100901|2010-07-09 12:30,9,536.5,539.75,536,539.75,2658
20100901|2010-07-09 13:00,9,539.5,540,537,537.5,5189
20100901|2010-07-11 18:00,12,535,537.25,534,534.75,468
20100901|2010-07-11 18:30,12,535,536.75,534.75,536.25,331
20100901|2010-07-11 19:00,12,536.5,540,536.25,539.75,302
20100901|2010-07-11 19:30,12,539.75,541.75,539.75,540.75,169
20100901|2010-07-11 20:00,12,540.75,541,539.75,539.75,140
20100901|2010-07-11 20:30,12,539.75,539.75,538.5,539,117
20100901|2010-07-11 21:00,12,538.75,538.75,537.75,537.75,141
20100901|2010-07-11 21:30,12,537.75,538,536.75,537,203
20100901|2010-07-11 22:00,12,537.25,537.75,536.5,537.5,30
20100901|2010-07-11 22:30,12,537.5,537.5,537,537,10
20100901|2010-07-11 23:00,12,537.75,538,537.75,538,3
20100901|2010-07-11 23:30,12,538,538,538,538,2
20100901|2010-07-12 00:00,12,537.5,537.75,537.25,537.25,12
20100901|2010-07-12 00:30,12,537.25,537.75,537,537.75,14
20100901|2010-07-12 01:00,12,537,537.75,537,537,19
20100901|2010-07-12 01:30,12,537,537.75,536.75,537.75,15
20100901|2010-07-12 02:00,12,537.25,537.75,537,537.25,42
20100901|2010-07-12 02:30,12,537.75,538,537.25,538,48
20100901|2010-07-12 03:00,12,538,538.5,537.75,538.5,42
20100901|2010-07-12 03:30,12,538.5,538.75,538,538.75,37
20100901|2010-07-12 04:00,12,538.5,541.5,538.25,540.75,189
20100901|2010-07-12 04:30,12,540,540,538.75,539,76
20100901|2010-07-12 05:00,12,538.75,539.25,538.75,538.75,41
20100901|2010-07-12 05:30,12,539,539.75,538.75,539.75,54
20100901|2010-07-12 06:00,12,539.75,539.75,538.5,538.75,21
20100901|2010-07-12 06:30,12,538.75,539,538,538.75,12
20100901|2010-07-12 07:00,12,538.25,538.75,538,538,73
20100901|2010-07-12 09:30,12,534.25,541.5,533.5,537.5,12256
20100901|2010-07-12 10:00,12,537.5,537.5,534,535.5,2035
20100901|2010-07-12 10:30,12,535.25,536.5,534.75,536,2265
20100901|2010-07-12 11:00,12,536,539.25,535.75,537.25,1583
20100901|2010-07-12 11:30,12,537.75,540,537,539.25,1579
20100901|2010-07-12 12:00,12,539.25,540,537.25,538.5,1358
20100901|2010-07-12 12:30,12,538.5,539,535.5,536.75,2274
20100901|2010-07-12 13:00,12,536.25,536.5,534.25,534.25,3278
20100901|2010-07-12 18:00,13,534,535,533.25,535,400
20100901|2010-07-12 18:30,13,534.75,535.25,533.5,534,156
20100901|2010-07-12 19:00,13,533.25,533.75,533,533,21
20100901|2010-07-12 19:30,13,533.5,534,533.5,533.5,55
20100901|2010-07-12 20:00,13,534,534,531.25,531.5,552
20100901|2010-07-12 20:30,13,531.75,533.25,531.75,531.75,64
20100901|2010-07-12 21:00,13,531.75,532.25,531.5,531.5,30
20100901|2010-07-12 21:30,13,531.25,532,530.75,530.75,139
20100901|2010-07-12 22:00,13,531.25,531.25,531,531,9
20100901|2010-07-12 22:30,13,531.5,531.5,531.25,531.25,12
20100901|2010-07-12 23:00,13,531.25,531.5,531,531.5,9
20100901|2010-07-12 23:30,13,531.5,531.5,531.25,531.5,9
20100901|2010-07-13 00:00,13,531.5,532.75,531.5,532.5,80
20100901|2010-07-13 00:30,13,532.5,532.75,532.5,532.75,15
20100901|2010-07-13 01:00,13,532.5,532.75,531.5,531.5,42
20100901|2010-07-13 01:30,13,531.5,532.5,531.5,532,12
20100901|2010-07-13 02:00,13,532.25,534.75,531.75,533.25,145
20100901|2010-07-13 02:30,13,532.75,533.25,532.5,532.5,29
20100901|2010-07-13 03:00,13,532.5,533,531.75,532.75,31
20100901|2010-07-13 03:30,13,533,533.5,533,533,96
20100901|2010-07-13 04:00,13,533,533.25,532,532.5,80
20100901|2010-07-13 04:30,13,532.25,533,531.75,532,155
20100901|2010-07-13 05:00,13,532,532.25,531,531.75,113
20100901|2010-07-13 05:30,13,532.25,532.5,531.5,531.75,48
20100901|2010-07-13 06:00,13,531.25,531.75,531.25,531.25,273
20100901|2010-07-13 06:30,13,531.75,533.25,531.75,532.75,158
20100901|2010-07-13 07:00,13,532.75,534,532.5,534,111
20100901|2010-07-13 09:30,13,536.5,537.5,532.25,534.5,5888
20100901|2010-07-13 10:00,13,534.5,540.5,534.25,540.25,5528
20100901|2010-07-13 10:30,13,540.5,548.25,538.5,548,8025
20100901|2010-07-13 11:00,13,548,551.75,545.75,547.5,7251
20100901|2010-07-13 11:30,13,547.5,548.5,546,546.5,1801
20100901|2010-07-13 12:00,13,547,547,543,543.75,2640
20100901|2010-07-13 12:30,13,543.5,546.25,543.25,545.5,2118
20100901|2010-07-13 13:00,13,545.5,550,543.75,548,7725
20100901|2010-07-13 18:00,14,546,548,546,547.75,335
20100901|2010-07-13 18:30,14,547.75,549.5,547.25,549.25,217
20100901|2010-07-13 19:00,14,549,549,548.25,549,55
20100901|2010-07-13 19:30,14,549,549,548,549,58
20100901|2010-07-13 20:00,14,548.5,548.5,547.5,548.25,30
20100901|2010-07-13 20:30,14,548.25,548.25,547,547,39
20100901|2010-07-13 21:00,14,547,548.25,546.75,547.5,65
20100901|2010-07-13 21:30,14,547.5,547.75,547.25,547.75,21
20100901|2010-07-13 22:00,14,547.75,548.75,547.75,548,64
20100901|2010-07-13 22:30,14,548.5,548.75,548.25,548.5,25
20100901|2010-07-13 23:00,14,548.25,549,548,548,46
20100901|2010-07-13 23:30,14,548.25,548.25,548.25,548.25,11
20100901|2010-07-14 00:00,14,548.25,549,548,548.25,10
20100901|2010-07-14 00:30,14,548.75,549,548.5,549,23
20100901|2010-07-14 01:00,14,548.75,549,548.75,549,24
20100901|2010-07-14 01:30,14,548.25,548.75,547.5,548.75,61
20100901|2010-07-14 02:00,14,548.5,548.5,546.75,546.75,422
20100901|2010-07-14 02:30,14,546.75,547.5,546.5,547,313
20100901|2010-07-14 03:00,14,547,547,546,546,165
20100901|2010-07-14 03:30,14,545.75,546.25,545.25,546,148
20100901|2010-07-14 04:00,14,546,547.25,546,546.5,91
20100901|2010-07-14 04:30,14,546.75,547.25,546.5,547,48
20100901|2010-07-14 05:00,14,546.5,547.5,546.25,547,182
20100901|2010-07-14 05:30,14,547,548.5,547,548,167
20100901|2010-07-14 06:00,14,548.25,549.75,548,549,165
20100901|2010-07-14 06:30,14,549,549.5,548.5,549.25,68
20100901|2010-07-14 07:00,14,549.25,550.75,549,549.75,437
20100901|2010-07-14 09:30,14,550.25,566,549.75,562.75,17299
20100901|2010-07-14 10:00,14,563,565.5,557,557.25,10152
20100901|2010-07-14 10:30,14,557.5,562.25,556,561.5,4619
20100901|2010-07-14 11:00,14,561.75,562,558.5,560.75,2242
20100901|2010-07-14 11:30,14,560.75,560.75,557.75,558.25,2050
20100901|2010-07-14 12:00,14,558.75,561.75,558.25,560.25,1368
20100901|2010-07-14 12:30,14,560.25,562.75,559,561.5,2424
20100901|2010-07-14 13:00,14,561.5,563,558,558.25,4511
20100901|2010-07-14 18:00,15,556.75,557.75,556.25,556.75,307
20100901|2010-07-14 18:30,15,557.25,557.25,556.25,556.75,39
20100901|2010-07-14 19:00,15,556.25,556.5,556,556.25,41
20100901|2010-07-14 19:30,15,556.25,557,556,556.75,11
20100901|2010-07-14 20:00,15,557.25,557.25,556.25,556.5,58
20100901|2010-07-14 20:30,15,556.25,556.5,555.5,556,98
20100901|2010-07-14 21:00,15,555.75,558.75,555.75,558.5,139
20100901|2010-07-14 21:30,15,558.5,559,558.25,558.5,33
20100901|2010-07-14 22:00,15,558.25,558.75,558,558.75,29
20100901|2010-07-14 22:30,15,558.25,558.5,558.25,558.5,16
20100901|2010-07-14 23:00,15,558.75,559.5,558.5,559.5,72
20100901|2010-07-14 23:30,15,559.5,559.75,559.5,559.75,14
20100901|2010-07-15 00:00,15,560,560,559.5,559.5,27
20100901|2010-07-15 00:30,15,559.25,560.5,559.25,560,93
20100901|2010-07-15 01:00,15,559.5,560.75,559.5,560.5,22
20100901|2010-07-15 01:30,15,560.75,560.75,560.5,560.75,21
20100901|2010-07-15 02:00,15,560.5,560.75,559.25,559.5,58
20100901|2010-07-15 02:30,15,559.25,559.5,559.25,559.25,27
20100901|2010-07-15 03:00,15,559.5,560.75,559.25,560.5,55
20100901|2010-07-15 03:30,15,560.5,564.5,560.5,564.5,482
20100901|2010-07-15 04:00,15,564.25,576.25,564.25,576.25,1491
20100901|2010-07-15 04:30,15,575,575.5,569,569,534
20100901|2010-07-15 05:00,15,569,570.75,568.25,570.5,336
20100901|2010-07-15 05:30,15,570.75,573,570.5,572.25,474
20100901|2010-07-15 06:00,15,572.5,575,571.25,575,452
20100901|2010-07-15 06:30,15,575,575.5,574.5,574.75,526
20100901|2010-07-15 07:00,15,575.25,575.25,573.75,574.5,495
20100901|2010-07-15 09:30,15,574,598.5,572.5,586,29285
20100901|2010-07-15 10:00,15,586.25,589.75,584.5,587.75,7026
20100901|2010-07-15 10:30,15,588,591.75,586.75,590.5,4005
20100901|2010-07-15 11:00,15,590.75,591,588.75,589.5,3088
20100901|2010-07-15 11:30,15,589.25,590.5,586.75,590,2764
20100901|2010-07-15 12:00,15,590,596.25,590,593.75,4151
20100901|2010-07-15 12:30,15,593.5,595.5,589.5,594.25,3461
20100901|2010-07-15 13:00,15,594.25,598.5,591,597.75,8301
20100901|2010-07-15 18:00,16,595.5,596.5,594.25,595.75,754
20100901|2010-07-15 18:30,16,595.75,597.75,595.5,597,381
20100901|2010-07-15 19:00,16,596.5,597,594.75,594.75,207
20100901|2010-07-15 19:30,16,594.75,597.25,594.75,596.25,199
20100901|2010-07-15 20:00,16,596.25,596.5,594,594,154
20100901|2010-07-15 20:30,16,594.25,594.75,593,593,117
20100901|2010-07-15 21:00,16,593,593.5,592.25,592.75,90
20100901|2010-07-15 21:30,16,592.75,592.75,591.5,591.5,166
20100901|2010-07-15 22:00,16,591.5,592,591,591.25,74
20100901|2010-07-15 22:30,16,591,595.75,590.75,595.75,473
20100901|2010-07-15 23:00,16,595.25,595.5,594.5,594.75,38
20100901|2010-07-15 23:30,16,595.5,596,595,595.75,13
20100901|2010-07-16 00:00,16,595.5,596,595.25,595.5,13
20100901|2010-07-16 00:30,16,596,596.25,595.75,596.25,14
20100901|2010-07-16 01:00,16,595.75,595.75,594.5,594.5,31
20100901|2010-07-16 01:30,16,594.5,594.5,592.25,592.5,272
20100901|2010-07-16 02:00,16,592.5,592.5,591.5,592,97
20100901|2010-07-16 02:30,16,592,594,592,594,279
20100901|2010-07-16 03:00,16,594,595.25,593.5,593.75,161
20100901|2010-07-16 03:30,16,593.75,597.5,593.75,594.75,313
20100901|2010-07-16 04:00,16,594.5,594.5,589.5,590,537
20100901|2010-07-16 04:30,16,590,590.25,586.25,587.75,862
20100901|2010-07-16 05:00,16,587.75,589.5,587.75,588,283
20100901|2010-07-16 05:30,16,588,588.75,587.75,588.75,130
20100901|2010-07-16 06:00,16,588.75,591.5,588.5,590.5,349
20100901|2010-07-16 06:30,16,591.25,592,590.5,591.5,257
20100901|2010-07-16 07:00,16,590.75,592,590.5,590.75,155
20100901|2010-07-16 09:30,16,585.5,592.25,583,591.25,11970
20100901|2010-07-16 10:00,16,591,591.25,581.75,582.5,6260
20100901|2010-07-16 10:30,16,582.5,582.5,579.75,581.25,4356
20100901|2010-07-16 11:00,16,581,584,581,582.25,2549
20100901|2010-07-16 11:30,16,582.5,583.5,580,580,3227
20100901|2010-07-16 12:00,16,580.25,582,579,580.5,2443
20100901|2010-07-16 12:30,16,580.5,583,580,582.25,3019
20100901|2010-07-16 13:00,16,582.25,589.5,578.75,588.5,6567
20100901|2010-07-18 18:00,19,582.5,595.5,581,594,1635
20100901|2010-07-18 18:30,19,594,594,591.5,593.5,603
20100901|2010-07-18 19:00,19,593.5,595,593.5,594.75,215
20100901|2010-07-18 19:30,19,594.75,597,594.5,596.5,255
20100901|2010-07-18 20:00,19,596,597.75,596,597.25,144
20100901|2010-07-18 20:30,19,597,597,594.75,595.25,159
20100901|2010-07-18 21:00,19,595,595.5,594.25,595.5,135
20100901|2010-07-18 21:30,19,595.25,595.5,595,595.5,42
20100901|2010-07-18 22:00,19,595.5,595.5,595,595,30
20100901|2010-07-18 22:30,19,594.75,595.25,594.75,595,7
20100901|2010-07-18 23:00,19,594.5,595.75,594.5,594.5,27
20100901|2010-07-18 23:30,19,594.5,595.25,594.5,595.25,24
20100901|2010-07-19 00:00,19,595,595,594.75,594.75,2
20100901|2010-07-19 00:30,19,594.75,595.25,594.75,594.75,13
20100901|2010-07-19 01:00,19,595,595,593.5,593.5,45
20100901|2010-07-19 01:30,19,593.75,594.5,593.75,594,19
20100901|2010-07-19 02:00,19,593.75,594,591.5,591.75,151
20100901|2010-07-19 02:30,19,591.5,591.75,590,590.75,104
20100901|2010-07-19 03:00,19,590.5,590.5,589,590,79
20100901|2010-07-19 03:30,19,590,590.5,589.25,590,118
20100901|2010-07-19 04:00,19,590.25,591.75,590,590,306
20100901|2010-07-19 04:30,19,590,590.75,589.25,589.75,45
20100901|2010-07-19 05:00,19,589.75,590.5,589.5,590.25,49
20100901|2010-07-19 05:30,19,590.25,591.5,590.25,591.25,61
20100901|2010-07-19 06:00,19,591.25,591.5,590.5,590.5,64
20100901|2010-07-19 06:30,19,590.5,591,589.5,590.25,177
20100901|2010-07-19 07:00,19,590.5,591.5,589.75,591.5,245
20100901|2010-07-19 09:30,19,591,591,575.25,576,14619
20100901|2010-07-19 10:00,19,576.25,579.75,575.5,579.75,6422
20100901|2010-07-19 10:30,19,579.5,581.5,577.75,579,2009
20100901|2010-07-19 11:00,19,579,579.5,576.75,578.5,1608
20100901|2010-07-19 11:30,19,578.25,583.25,578.25,582,1758
20100901|2010-07-19 12:00,19,582,582.5,576,579.5,2159
20100901|2010-07-19 12:30,19,579.25,581,577,580.75,2659
20100901|2010-07-19 13:00,19,580.75,583.75,578.25,580.75,4638
20100901|2010-07-19 18:00,20,580.5,581,577.25,577.5,535
20100901|2010-07-19 18:30,20,577.5,577.75,577,577.25,233
20100901|2010-07-19 19:00,20,577.25,578,577,577.25,69
20100901|2010-07-19 19:30,20,577.25,577.75,577,577.5,91
20100901|2010-07-19 20:00,20,577.5,577.75,577,577.5,72
20100901|2010-07-19 20:30,20,577.75,578,577.25,577.5,113
20100901|2010-07-19 21:00,20,577.5,577.75,577.5,577.75,9
20100901|2010-07-19 21:30,20,577.75,577.75,577.25,577.25,31
20100901|2010-07-19 22:00,20,577,577.5,576.75,577.5,147
20100901|2010-07-19 22:30,20,577.5,578.25,577.5,578,102
20100901|2010-07-19 23:00,20,577.75,578.25,577.75,578.25,43
20100901|2010-07-19 23:30,20,578,578,577.75,577.75,21
20100901|2010-07-20 00:00,20,577.75,578,577.75,578,6
20100901|2010-07-20 00:30,20,578,578.5,577.75,577.75,12
20100901|2010-07-20 01:00,20,578,578.5,577.75,577.75,53
20100901|2010-07-20 01:30,20,577.75,580.75,577.75,579.5,200
20100901|2010-07-20 02:00,20,579.5,580,578.25,580,156
20100901|2010-07-20 02:30,20,579,579.5,578.5,579.5,34
20100901|2010-07-20 03:00,20,579.25,579.75,577.75,578.5,171
20100901|2010-07-20 03:30,20,578.5,578.5,576.5,576.5,145
20100901|2010-07-20 04:00,20,576.5,577.5,576.5,577.5,178
20100901|2010-07-20 04:30,20,577.5,578.5,577.5,578,81
20100901|2010-07-20 05:00,20,577.75,578.25,577.5,577.75,132
20100901|2010-07-20 05:30,20,577.5,578.25,577.25,577.75,230
20100901|2010-07-20 06:00,20,578,579,578,578,174
20100901|2010-07-20 06:30,20,578,578.25,577,577.25,79
20100901|2010-07-20 07:00,20,577,578.25,576.25,576.25,684
20100901|2010-07-20 09:30,20,576.25,579,572.75,574.25,9924
20100901|2010-07-20 10:00,20,574.5,577.5,573,576.5,2991
20100901|2010-07-20 10:30,20,576.5,576.75,574.25,574.75,1736
20100901|2010-07-20 11:00,20,575.25,575.75,573.75,574.25,1239
20100901|2010-07-20 11:30,20,574.5,575.5,573.75,575.25,989
20100901|2010-07-20 12:00,20,574.75,576.5,574.75,575,1420
20100901|2010-07-20 12:30,20,575,577.25,574.5,576.75,1208
20100901|2010-07-20 13:00,20,577,577.5,574.25,576.75,3980
20100901|2010-07-20 18:00,21,577,577,575,575.5,214
20100901|2010-07-20 18:30,21,575.75,576,575,575.75,26
20100901|2010-07-20 19:00,21,575.5,575.75,575,575.5,33
20100901|2010-07-20 19:30,21,575.75,576,575.5,575.75,33
20100901|2010-07-20 20:00,21,576,576.25,575.75,576.25,10
20100901|2010-07-20 20:30,21,575.75,576,575.5,575.75,20
20100901|2010-07-20 21:00,21,575.5,575.75,575,575.75,33
20100901|2010-07-20 21:30,21,575.25,575.25,574.75,574.75,15
20100901|2010-07-20 22:00,21,575,575.5,574.75,574.75,46
20100901|2010-07-20 22:30,21,574.5,575.5,574,574.75,27
20100901|2010-07-20 23:00,21,574.75,574.75,574.75,574.75,1
20100901|2010-07-20 23:30,21,574.5,575,574.5,575,3
20100901|2010-07-21 00:00,21,575,575,574.5,574.5,14
20100901|2010-07-21 00:30,21,574.5,574.75,574,574,30
20100901|2010-07-21 01:00,21,574.25,575,574.25,574.75,17
20100901|2010-07-21 01:30,21,574.75,575.75,574.75,575.5,43
20100901|2010-07-21 02:00,21,575.75,575.75,575.5,575.75,16
20100901|2010-07-21 02:30,21,575.75,576.5,575.75,576,113
20100901|2010-07-21 03:00,21,576.5,576.5,575.75,576,50
20100901|2010-07-21 03:30,21,576,579.5,576,578.75,373
20100901|2010-07-21 04:00,21,578.25,582,578,580,291
20100901|2010-07-21 04:30,21,580,580.75,578.5,580,243
20100901|2010-07-21 05:00,21,579.75,581.75,579.25,581,203
20100901|2010-07-21 05:30,21,581.25,583.5,581,582.25,290
20100901|2010-07-21 06:00,21,583,584,582.25,583.75,155
20100901|2010-07-21 06:30,21,583.25,584,580.5,583,237
20100901|2010-07-21 07:00,21,583,583.5,581.25,583.25,105
20100901|2010-07-21 09:30,21,584.5,586.5,581.5,586,7441
20100901|2010-07-21 10:00,21,586,592.25,585.75,589.5,7431
20100901|2010-07-21 10:30,21,589.5,591,588.25,589.5,1978
20100901|2010-07-21 11:00,21,589.75,589.75,588,588.75,1346
20100901|2010-07-21 11:30,21,589,589,587,588.25,1219
20100901|2010-07-21 12:00,21,588.25,590.75,588.25,590.5,1992
20100901|2010-07-21 12:30,21,590.75,594,589.75,591.5,3689
20100901|2010-07-21 13:00,21,591.25,594,585.75,586.25,5008
20100901|2010-07-21 18:00,22,587,587,585,585.75,166
20100901|2010-07-21 18:30,22,586,586,585,586,40
20100901|2010-07-21 19:00,22,585.5,586,585.25,585.5,8
20100901|2010-07-21 19:30,22,586,586,585.5,585.75,36
20100901|2010-07-21 20:00,22,585.5,585.75,585.5,585.75,2
20100901|2010-07-21 20:30,22,585.75,586.75,585.5,586.5,92
20100901|2010-07-21 21:00,22,586.75,587.5,586,586.25,65
20100901|2010-07-21 21:30,22,586.25,586.5,586,586.5,15
20100901|2010-07-21 22:00,22,586.5,587,586,586,11
20100901|2010-07-21 22:30,22,586,586,586,586,7
20100901|2010-07-21 23:00,22,586,587,585.5,585.5,36
20100901|2010-07-21 23:30,22,585.25,586,585,586,77
20100901|2010-07-22 00:00,22,586,586.75,586,586.75,5
20100901|2010-07-22 00:30,22,586.5,586.75,585.75,586.75,3
20100901|2010-07-22 01:00,22,586.25,586.5,585.75,585.75,26
20100901|2010-07-22 01:30,22,585.5,586.25,583.75,584.75,216
20100901|2010-07-22 02:00,22,585.25,586,585,586,69
20100901|2010-07-22 02:30,22,585.75,586.5,585.75,586.25,56
20100901|2010-07-22 03:00,22,586,587.5,585.75,587.5,71
20100901|2010-07-22 03:30,22,587.5,591.25,587.5,590.5,560
20100901|2010-07-22 04:00,22,590.25,596.75,590,595.25,803
20100901|2010-07-22 04:30,22,595.5,601.75,594.5,600.5,729
20100901|2010-07-22 05:00,22,601.25,602,599.25,601,445
20100901|2010-07-22 05:30,22,601,601.5,597.25,597.5,249
20100901|2010-07-22 06:00,22,598,599.5,597,599.5,81
20100901|2010-07-22 06:30,22,599.25,601.25,599,601,223
20100901|2010-07-22 07:00,22,600.5,601,599.75,600,229
20100901|2010-07-22 09:30,22,605,610,600,604,15478
20100901|2010-07-22 10:00,22,604,605.75,596.25,597.75,6530
20100901|2010-07-22 10:30,22,598,599,592,595.5,4701
20100901|2010-07-22 11:00,22,595.25,600.25,594.5,598.75,2966
20100901|2010-07-22 11:30,22,598.75,601,598.5,599.75,1340
20100901|2010-07-22 12:00,22,599.5,600.5,598,600,1456
20100901|2010-07-22 12:30,22,600,601.75,595.75,596.5,2731
20100901|2010-07-22 13:00,22,596.5,598,593.75,595,5508
20100901|2010-07-22 18:00,23,596,597,594.25,594.5,245
20100901|2010-07-22 18:30,23,594.5,594.75,593.25,593.75,105
20100901|2010-07-22 19:00,23,593.5,594,593.5,593.5,28
20100901|2010-07-22 19:30,23,593.75,594.75,593.75,594.75,60
20100901|2010-07-22 20:00,23,595,595,594.5,594.75,13
20100901|2010-07-22 20:30,23,594.25,595,594.25,594.75,9
20100901|2010-07-22 21:00,23,594.5,594.75,594.25,594.25,9
20100901|2010-07-22 21:30,23,594,594.5,593.5,594,78
20100901|2010-07-22 22:00,23,594.25,595.75,594.25,595.75,45
20100901|2010-07-22 22:30,23,595.5,596.25,595.5,595.75,31
20100901|2010-07-22 23:00,23,596.25,596.25,595.5,596,28
20100901|2010-07-22 23:30,23,596.25,596.25,595.25,595.25,21
20100901|2010-07-23 00:00,23,595,595.75,595,595.75,12
20100901|2010-07-23 00:30,23,595.25,595.25,594.5,595,29
20100901|2010-07-23 01:00,23,595.75,595.75,595.25,595.75,20
20100901|2010-07-23 01:30,23,595.75,595.75,595.25,595.75,21
20100901|2010-07-23 02:00,23,595.75,599.25,595.75,598.75,190
20100901|2010-07-23 02:30,23,599.25,601.25,598.25,598.75,325
20100901|2010-07-23 03:00,23,598.75,600.75,598.75,600.5,93
20100901|2010-07-23 03:30,23,600,602.25,600,600.5,215
20100901|2010-07-23 04:00,23,600.75,600.75,598,598.25,91
20100901|2010-07-23 04:30,23,598.25,598.25,595.25,595.75,314
20100901|2010-07-23 05:00,23,596.25,596.25,594.5,595.25,132
20100901|2010-07-23 05:30,23,595,596,595,595.5,353
20100901|2010-07-23 06:00,23,595.5,595.5,595,595.25,219
20100901|2010-07-23 06:30,23,595.5,595.5,595,595,198
20100901|2010-07-23 07:00,23,595,595.25,594.5,594.75,201
20100901|2010-07-23 09:30,23,595.5,603.75,594,600.75,9014
20100901|2010-07-23 10:00,23,600.75,601.5,595,596.5,2962
20100901|2010-07-23 10:30,23,596.5,599.25,596,598.75,1258
20100901|2010-07-23 11:00,23,598.75,599.75,596.5,597.75,1566
20100901|2010-07-23 11:30,23,598,598.75,596.25,598.25,1031
20100901|2010-07-23 12:00,23,598.25,598.5,596.5,597.25,2513
20100901|2010-07-23 12:30,23,597.5,598.25,595.25,597.75,1905
20100901|2010-07-23 13:00,23,597.75,598,594,596.75,2871
20100901|2010-07-25 18:00,26,596.25,596.25,593.5,593.5,466
20100901|2010-07-25 18:30,26,593.5,593.5,591.75,592,323
20100901|2010-07-25 19:00,26,591.75,592.5,591.25,591.75,83
20100901|2010-07-25 19:30,26,591.5,592.5,591.5,592.5,59
20100901|2010-07-25 20:00,26,592.75,593,592,592.5,61
20100901|2010-07-25 20:30,26,592.25,593.25,592.25,593,48
20100901|2010-07-25 21:00,26,592.75,593,592.75,593,63
20100901|2010-07-25 21:30,26,593,593.25,593,593.25,80
20100901|2010-07-25 22:00,26,593.75,593.75,593.25,593.5,24
20100901|2010-07-25 22:30,26,593.5,594.75,593,593.25,73
20100901|2010-07-25 23:30,26,593.5,594.25,593.5,594.25,10
20100901|2010-07-26 00:00,26,593.5,593.75,593.5,593.75,53
20100901|2010-07-26 00:30,26,593.75,593.75,593.5,593.75,8
20100901|2010-07-26 01:00,26,593.5,594.5,593.5,594,28
20100901|2010-07-26 01:30,26,594.25,594.5,594,594.25,31
20100901|2010-07-26 02:00,26,594,594.5,593.5,594.5,32
20100901|2010-07-26 02:30,26,594.25,594.75,594,594.5,38
20100901|2010-07-26 03:00,26,594.25,595.25,594,594.75,67
20100901|2010-07-26 03:30,26,595,595.25,594.75,594.75,29
20100901|2010-07-26 04:00,26,594.75,595,594.75,594.75,44
20100901|2010-07-26 04:30,26,594.75,594.75,593.5,593.5,30
20100901|2010-07-26 05:00,26,593.75,593.75,592.5,592.75,97
20100901|2010-07-26 05:30,26,592.5,593.5,591.5,593.5,159
20100901|2010-07-26 06:00,26,593.25,593.25,590.25,590.25,131
20100901|2010-07-26 06:30,26,591,591.75,590,590,151
20100901|2010-07-26 07:00,26,590,592,589.75,591.75,113
20100901|2010-07-26 09:30,26,590.75,591,585.5,586.5,6870
20100901|2010-07-26 10:00,26,586.5,588,584.5,586.75,3021
20100901|2010-07-26 10:30,26,586.5,588.5,586.5,588,1267
20100901|2010-07-26 11:00,26,588,588,587,587.75,896
20100901|2010-07-26 11:30,26,587.5,588.5,587.25,587.75,1241
20100901|2010-07-26 12:00,26,587.75,588,585.5,587,1731
20100901|2010-07-26 12:30,26,587,588,586.5,587.75,1844
20100901|2010-07-26 13:00,26,587.75,590.75,587.75,589.25,3478
20100901|2010-07-26 18:00,27,587,587.25,585.5,586,139
20100901|2010-07-26 18:30,27,586.25,586.5,585.5,585.5,75
20100901|2010-07-26 19:00,27,585.75,585.75,584.5,584.5,90
20100901|2010-07-26 19:30,27,584.75,585,583,583.5,252
20100901|2010-07-26 20:00,27,583.5,583.5,583,583,106
20100901|2010-07-26 20:30,27,583,583.25,582.5,583.25,83
20100901|2010-07-26 21:00,27,583.25,583.5,582.5,583.25,15
20100901|2010-07-26 21:30,27,583.25,583.75,582.75,582.75,21
20100901|2010-07-26 22:00,27,583,584.5,583,583.25,23
20100901|2010-07-26 22:30,27,583.25,584.25,583.25,583.75,10
20100901|2010-07-26 23:00,27,583.5,584.5,583.5,584,10
20100901|2010-07-26 23:30,27,584.25,585,584,585,30
20100901|2010-07-27 00:00,27,584.5,585,584.5,585,11
20100901|2010-07-27 00:30,27,584.75,584.75,584.5,584.5,18
20100901|2010-07-27 01:00,27,584.5,585,584.5,585,43
20100901|2010-07-27 01:30,27,584.5,585,584.5,585,2
20100901|2010-07-27 02:00,27,585,585.5,584.25,585.25,51
20100901|2010-07-27 02:30,27,585.5,588.25,585.5,586.75,72
20100901|2010-07-27 03:00,27,587.25,588,586.75,587.25,53
20100901|2010-07-27 03:30,27,587.25,587.25,585.75,586.25,189
20100901|2010-07-27 04:00,27,586,586.75,585.25,586,197
20100901|2010-07-27 04:30,27,586,586.5,585.75,586,124
20100901|2010-07-27 05:00,27,585.75,586,585,585.75,125
20100901|2010-07-27 05:30,27,585.75,587,585.75,586.5,93
20100901|2010-07-27 06:00,27,586.25,590,586.25,589.75,256
20100901|2010-07-27 06:30,27,590,598.5,590,597.25,2505
20100901|2010-07-27 07:00,27,597.5,598.5,594.25,598.5,421
20100901|2010-07-27 09:30,27,604,604,595.75,596.25,9999
20100901|2010-07-27 10:00,27,596.25,597,593.25,594,3660
20100901|2010-07-27 10:30,27,594,594.5,590.75,592.5,3868
20100901|2010-07-27 11:00,27,592.5,594.75,586.75,594,3699
20100901|2010-07-27 11:30,27,594,596,592.25,595.5,2201
20100901|2010-07-27 12:00,27,595.5,599.75,595.25,596.75,3905
20100901|2010-07-27 12:30,27,597,597.75,593.25,595.75,3564
20100901|2010-07-27 13:00,27,595.5,596.25,593.5,594.75,2757
20100901|2010-07-27 18:00,28,593,593.5,592,592.5,116
20100901|2010-07-27 18:30,28,592.5,593.75,592.25,592.25,53
20100901|2010-07-27 19:00,28,592.25,593.25,592.25,593,8
20100901|2010-07-27 19:30,28,593,593,593,593,2
20100901|2010-07-27 20:00,28,593.5,594.75,593.5,594,105
20100901|2010-07-27 20:30,28,594,594,593.5,593.5,3
20100901|2010-07-27 21:00,28,593.5,595,593.5,594.75,43
20100901|2010-07-27 21:30,28,594.75,595,594,595,28
20100901|2010-07-27 22:00,28,594.25,595.5,594,594.75,60
20100901|2010-07-27 22:30,28,594.75,595,594.5,594.5,14
20100901|2010-07-27 23:00,28,594,594.5,592.75,592.75,48
20100901|2010-07-27 23:30,28,593.25,594,593.25,594,13
20100901|2010-07-28 00:00,28,594,594.75,593.75,594.75,25
20100901|2010-07-28 00:30,28,594.75,596,594.75,596,63
20100901|2010-07-28 01:00,28,596,596,595.5,596,10
20100901|2010-07-28 01:30,28,596.25,596.25,596,596.25,25
20100901|2010-07-28 02:00,28,596.25,596.75,596.25,596.75,68
20100901|2010-07-28 02:30,28,596.25,596.75,596.25,596.25,24
20100901|2010-07-28 03:00,28,596.5,596.5,595.5,596,145
20100901|2010-07-28 03:30,28,595.75,596,595.75,596,42
20100901|2010-07-28 04:00,28,596.75,603.75,596.75,603.75,668
20100901|2010-07-28 04:30,28,603.75,607.25,603.75,606.5,778
20100901|2010-07-28 05:00,28,607,607.25,603.75,604.5,315
20100901|2010-07-28 05:30,28,604.5,607,603.75,606.75,121
20100901|2010-07-28 06:00,28,607,607.25,605.5,607,326
20100901|2010-07-28 06:30,28,607,608,606.75,607.5,393
20100901|2010-07-28 07:00,28,607.5,608,606.75,608,1118
20100901|2010-07-28 09:30,28,609.5,618.75,609,613.75,11995
20100901|2010-07-28 10:00,28,613.75,616.5,611.25,611.75,4190
20100901|2010-07-28 10:30,28,612,615.75,611.25,613,2289
20100901|2010-07-28 11:00,28,613,619,612.5,617.75,2668
20100901|2010-07-28 11:30,28,617.5,623.25,617,617.75,5166
20100901|2010-07-28 12:00,28,617.75,618.75,616.25,618.25,1583
20100901|2010-07-28 12:30,28,618.25,619,615,616.5,2152
20100901|2010-07-28 13:00,28,616.75,617.75,614,614,4000
20100901|2010-07-28 18:00,29,615.25,615.5,613,615.5,286
20100901|2010-07-28 18:30,29,615.25,616.25,615,616,163
20100901|2010-07-28 19:00,29,615.75,617,615.75,617,99
20100901|2010-07-28 19:30,29,617.25,617.25,616.75,616.75,69
20100901|2010-07-28 20:00,29,616.75,617.75,616.5,617,47
20100901|2010-07-28 20:30,29,617.25,618.25,616.5,617.75,58
20100901|2010-07-28 21:00,29,617.75,618.75,617.75,618.75,57
20100901|2010-07-28 21:30,29,618.75,619.25,618.75,619.25,53
20100901|2010-07-28 22:00,29,619.25,619.25,618.5,619,58
20100901|2010-07-28 22:30,29,618.5,619,618.25,619,18
20100901|2010-07-28 23:00,29,619,619,618.5,619,6
20100901|2010-07-28 23:30,29,618.75,619,618.75,619,15
20100901|2010-07-29 00:00,29,619,620.5,619,620.5,83
20100901|2010-07-29 00:30,29,620.5,621,620.5,621,106
20100901|2010-07-29 01:00,29,620.75,621,618.75,619.25,87
20100901|2010-07-29 01:30,29,619.25,620,619,619,19
20100901|2010-07-29 02:00,29,619.75,619.75,618,618.5,99
20100901|2010-07-29 02:30,29,618.25,618.5,617,617.25,78
20100901|2010-07-29 03:00,29,617,618.75,617,618.5,100
20100901|2010-07-29 03:30,29,618.75,621.5,618.25,620.25,457
20100901|2010-07-29 04:00,29,620.25,620.75,620,620.25,72
20100901|2010-07-29 04:30,29,620.5,620.5,617.5,619.25,265
20100901|2010-07-29 05:00,29,619.25,621.5,618.5,621.5,355
20100901|2010-07-29 05:30,29,621.25,623.75,621,623,400
20100901|2010-07-29 06:00,29,623.25,625,623.25,624,238
20100901|2010-07-29 06:30,29,624,625.25,624,625.25,309
20100901|2010-07-29 07:00,29,625.25,628,625,627,691
20100901|2010-07-29 09:30,29,631,632,623.75,626.25,9381
20100901|2010-07-29 10:00,29,626.5,631.75,625.75,627.5,5108
20100901|2010-07-29 10:30,29,627.25,627.5,622.75,623.25,4175
20100901|2010-07-29 11:00,29,623,625.5,621,623.5,4251
20100901|2010-07-29 11:30,29,623.5,625.25,623,625.25,1322
20100901|2010-07-29 12:00,29,625,627.5,624,625,2084
20100901|2010-07-29 12:30,29,624.75,630.25,623.75,626.75,2948
20100901|2010-07-29 13:00,29,627,630,626.25,627.5,4746
20100901|2010-07-29 18:00,30,626.25,631.75,625.75,630,651
20100901|2010-07-29 18:30,30,630.25,635,629.5,634.5,416
20100901|2010-07-29 19:00,30,634,634.5,631.5,633.5,197
20100901|2010-07-29 19:30,30,633.75,635.5,633.5,635.5,92
20100901|2010-07-29 20:00,30,635,635.5,634,634,192
20100901|2010-07-29 20:30,30,634,635,633,633.5,71
20100901|2010-07-29 21:00,30,633.5,633.75,633,633.5,18
20100901|2010-07-29 21:30,30,633.25,633.75,632.75,633.75,33
20100901|2010-07-29 22:00,30,633.25,633.25,632.25,633,78
20100901|2010-07-29 22:30,30,632.5,634.25,632,632.5,64
20100901|2010-07-29 23:00,30,632,633.75,632,633,24
20100901|2010-07-29 23:30,30,633,633.75,632.75,632.75,28
20100901|2010-07-30 00:00,30,632.75,633.25,632.5,632.5,33
20100901|2010-07-30 00:30,30,632.5,632.75,632.5,632.5,31
20100901|2010-07-30 01:00,30,632.5,632.5,632,632,77
20100901|2010-07-30 01:30,30,631.75,632,631,632,140
20100901|2010-07-30 02:00,30,631.75,633,631.25,632,211
20100901|2010-07-30 02:30,30,631.75,632,631.5,631.5,53
20100901|2010-07-30 03:00,30,631.5,632.5,631.5,632.25,95
20100901|2010-07-30 03:30,30,632.5,637,632,636,461
20100901|2010-07-30 04:00,30,635.25,637,634,634,271
20100901|2010-07-30 04:30,30,634,636.25,634,636,106
20100901|2010-07-30 05:00,30,636.25,637,635.75,636.25,61
20100901|2010-07-30 05:30,30,636.5,637.5,636,637,81
20100901|2010-07-30 06:00,30,637,637.25,636.25,636.25,119
20100901|2010-07-30 06:30,30,636.75,637.75,636.25,637.5,142
20100901|2010-07-30 07:00,30,637.75,638.5,636.75,638,254
20100901|2010-07-30 09:30,30,636.75,645.5,635.5,641.25,11856
20100901|2010-07-30 10:00,30,641.25,656,639.5,652.75,10914
20100901|2010-07-30 10:30,30,652.5,654.5,650.25,650.5,4082
20100901|2010-07-30 11:00,30,650.75,654,650.25,652.5,3568
20100901|2010-07-30 11:30,30,652.5,654.75,651.5,654.25,2767
20100901|2010-07-30 12:00,30,654,661.5,653.25,656.75,6461
20100901|2010-07-30 12:30,30,656.5,657,653,653.75,3748
20100901|2010-07-30 13:00,30,653.75,663,652.75,660,10097
20100901|2010-08-01 18:00,2,660,662.75,657,661,1545
20100901|2010-08-01 18:30,2,661,664,661,662.25,543
20100901|2010-08-01 19:00,2,662.25,665,661.75,664.75,265
20100901|2010-08-01 19:30,2,664.5,670,664.5,668.25,692
20100901|2010-08-01 20:00,2,668.5,671.5,668,671.25,416
20100901|2010-08-01 20:30,2,671.25,676,671,673.25,542
20100901|2010-08-01 21:00,2,673,675,671.5,672.5,326
20100901|2010-08-01 21:30,2,672.75,675,672.25,675,233
20100901|2010-08-01 22:00,2,675,675.25,674.25,675,189
20100901|2010-08-01 22:30,2,675,675.75,673.75,675.25,239
20100901|2010-08-01 23:00,2,675.25,676.5,674,676.25,183
20100901|2010-08-01 23:30,2,676.5,677.5,676.5,677,75
20100901|2010-08-02 00:00,2,676.75,678,676.75,677.75,108
20100901|2010-08-02 00:30,2,677.75,679.5,677.5,679,222
20100901|2010-08-02 01:00,2,679,680,676.75,677.25,229
20100901|2010-08-02 01:30,2,676.75,677.25,675.25,676,130
20100901|2010-08-02 02:00,2,675.25,675.5,670.25,671,458
20100901|2010-08-02 02:30,2,671.5,673,671,672.25,335
20100901|2010-08-02 03:00,2,672.25,679.5,672.25,679.25,503
20100901|2010-08-02 03:30,2,679.25,682.75,678,679.25,924
20100901|2010-08-02 04:00,2,679.5,680.5,679,680.5,375
20100901|2010-08-02 04:30,2,680.5,681.5,680,681.25,180
20100901|2010-08-02 05:00,2,681,684,680.75,682.5,537
20100901|2010-08-02 05:30,2,682.75,686,682.75,686,415
20100901|2010-08-02 06:00,2,686,686.5,685,686,288
20100901|2010-08-02 06:30,2,686,688.5,684.75,688.5,465
20100901|2010-08-02 07:00,2,688.5,690,688.25,688.75,491
20100901|2010-08-02 09:30,2,693,711.25,687.75,693.5,25906
20100901|2010-08-02 10:00,2,693.75,703.25,693.25,699,7833
20100901|2010-08-02 10:30,2,699,701.75,697.75,700.75,3662
20100901|2010-08-02 11:00,2,700.75,701.25,683.75,684.5,5624
20100901|2010-08-02 11:30,2,684.5,694.75,683,688,6236
20100901|2010-08-02 12:00,2,687.75,695,685.75,693.5,5134
20100901|2010-08-02 12:30,2,693.5,702,692.5,697,7337
20100901|2010-08-02 13:00,2,697,701.5,688.5,688.5,8160
20100901|2010-08-02 18:00,3,692,693.5,691.75,693.5,589
20100901|2010-08-02 18:30,3,693.25,694,692,692,225
20100901|2010-08-02 19:00,3,692,693,691.75,692.5,94
20100901|2010-08-02 19:30,3,692.5,692.75,690.5,691.25,141
20100901|2010-08-02 20:00,3,691.5,691.5,689.75,690.75,147
20100901|2010-08-02 20:30,3,690.75,691.5,690.5,690.5,128
20100901|2010-08-02 21:00,3,690.5,692.25,690.25,692.25,30
20100901|2010-08-02 21:30,3,691.5,692.25,691,691.5,37
20100901|2010-08-02 22:00,3,691.75,692.5,691.5,691.75,27
20100901|2010-08-02 22:30,3,692.75,694.25,692.25,694,58
20100901|2010-08-02 23:00,3,694.25,696.75,693.5,696.75,266
20100901|2010-08-02 23:30,3,696.75,697.5,696,696.25,114
20100901|2010-08-03 00:00,3,696.5,697.25,696,696,13
20100901|2010-08-03 00:30,3,696,696.75,696,696.5,5
20100901|2010-08-03 01:00,3,696.5,696.5,693.75,694,143
20100901|2010-08-03 01:30,3,694,695,693.5,693.5,99
20100901|2010-08-03 02:00,3,693.25,693.5,687,687.25,694
20100901|2010-08-03 02:30,3,687.25,687.75,679,679.25,714
20100901|2010-08-03 03:00,3,679,683.5,678.75,682,474
20100901|2010-08-03 03:30,3,682.5,682.75,677.75,678,365
20100901|2010-08-03 04:00,3,678,678.5,675.75,676.25,447
20100901|2010-08-03 04:30,3,676,681,675.75,679.5,420
20100901|2010-08-03 05:00,3,679.5,684.5,679.25,684.5,255
20100901|2010-08-03 05:30,3,684.75,685.75,681.25,681.75,624
20100901|2010-08-03 06:00,3,681.5,683.5,679.25,682,377
20100901|2010-08-03 06:30,3,682.5,686,682.5,685.75,560
20100901|2010-08-03 07:00,3,686,690.5,684.5,690.5,590
20100901|2010-08-03 09:30,3,689.75,691.25,674.75,679.5,16924
20100901|2010-08-03 10:00,3,679.5,686.25,679,681,6084
20100901|2010-08-03 10:30,3,681,682,678.25,680.75,2927
20100901|2010-08-03 11:00,3,680.5,684.5,678.25,683.5,2993
20100901|2010-08-03 11:30,3,683.5,689.5,683.5,685.25,3736
20100901|2010-08-03 12:00,3,685,685.25,681,681.25,2260
20100901|2010-08-03 12:30,3,681.25,684,678.25,681.5,3123
20100901|2010-08-03 13:00,3,681.5,681.75,678.75,680.75,4829
20100901|2010-08-03 18:00,4,680,681,679.25,680.25,279
20100901|2010-08-03 18:30,4,680,680.25,679,679.25,91
20100901|2010-08-03 19:00,4,679.25,679.25,678.25,678.5,131
20100901|2010-08-03 19:30,4,678.75,684.5,678.5,684,368
20100901|2010-08-03 20:00,4,683.5,684.5,680.75,682.5,210
20100901|2010-08-03 20:30,4,682.5,684.25,682,683,67
20100901|2010-08-03 21:00,4,683,685,682.5,685,90
20100901|2010-08-03 21:30,4,684.5,685.25,684,684.75,37
20100901|2010-08-03 22:00,4,684.25,685.5,684.25,685.25,54
20100901|2010-08-03 22:30,4,685.5,687.25,685,687,144
20100901|2010-08-03 23:00,4,687,687,685,685.25,24
20100901|2010-08-03 23:30,4,685.75,686.75,685.5,685.75,29
20100901|2010-08-04 00:00,4,686,686.5,686,686.5,5
20100901|2010-08-04 00:30,4,686,686,685,685,24
20100901|2010-08-04 01:00,4,684.5,684.5,683.75,684.5,53
20100901|2010-08-04 01:30,4,685.25,686.5,685.25,686.5,35
20100901|2010-08-04 02:00,4,687,691.25,686.75,689,554
20100901|2010-08-04 02:30,4,689.5,690,685.25,689.25,284
20100901|2010-08-04 03:00,4,689.5,690.5,688.75,690,59
20100901|2010-08-04 03:30,4,689.75,690,689,689.75,182
20100901|2010-08-04 04:00,4,690,690.25,688.75,689.25,85
20100901|2010-08-04 04:30,4,689,689.75,688.75,689,199
20100901|2010-08-04 05:00,4,689.25,696,689.25,696,540
20100901|2010-08-04 05:30,4,696,703.25,695.25,702,1312
20100901|2010-08-04 06:00,4,702,703,698.5,701.75,631
20100901|2010-08-04 06:30,4,702,706.75,701.75,705,698
20100901|2010-08-04 07:00,4,705,708,704.5,706.5,606
20100901|2010-08-04 09:30,4,706.5,718.75,702,705.75,15442
20100901|2010-08-04 10:00,4,706,709.75,703.75,708.75,3597
20100901|2010-08-04 10:30,4,709,713.75,706.75,708,4264
20100901|2010-08-04 11:00,4,708,717.75,708,715.25,4371
20100901|2010-08-04 11:30,4,715.5,721,715,719,5308
20100901|2010-08-04 12:00,4,719,728.25,717.5,725.25,7552
20100901|2010-08-04 12:30,4,725.25,730.5,717.5,718.25,10136
20100901|2010-08-04 13:00,4,718.5,732,718.25,727.5,10459
20100901|2010-08-04 18:00,5,726.25,726.5,724,726.25,464
20100901|2010-08-04 18:30,5,726.5,726.5,725,726.5,180
20100901|2010-08-04 19:00,5,726.25,726.5,726,726.5,149
20100901|2010-08-04 19:30,5,726.5,735,726.5,732,907
20100901|2010-08-04 20:00,5,733,734.75,731.75,733.25,155
20100901|2010-08-04 20:30,5,733.5,735,733.5,734.5,181
20100901|2010-08-04 21:00,5,734.25,734.75,726,732.75,445
20100901|2010-08-04 21:30,5,731.5,732.25,729,729.75,204
20100901|2010-08-04 22:00,5,729.5,729.75,724.5,725.5,343
20100901|2010-08-04 22:30,5,726.25,732.25,725.5,731.75,237
20100901|2010-08-04 23:00,5,731.5,735,731.5,734.75,250
20100901|2010-08-04 23:30,5,734,735,733.5,734.5,72
20100901|2010-08-05 00:00,5,734.75,739.5,734.75,739.25,381
20100901|2010-08-05 00:30,5,739.25,740.75,737.5,740,323
20100901|2010-08-05 01:00,5,740.5,740.5,733.25,734,286
20100901|2010-08-05 01:30,5,733.75,742.25,733.5,740.25,309
20100901|2010-08-05 02:00,5,741.25,748.5,741.25,744.5,1268
20100901|2010-08-05 02:30,5,745,747.75,743.5,746.25,410
20100901|2010-08-05 03:00,5,746.25,746.75,741.5,746.5,598
20100901|2010-08-05 03:30,5,746.75,748,745.5,747.5,297
20100901|2010-08-05 04:00,5,747.75,748.75,746,746,393
20100901|2010-08-05 04:30,5,746,748,744.25,745.25,549
20100901|2010-08-05 05:00,5,745.25,761,745,760,1951
20100901|2010-08-05 05:30,5,760,768.75,755,768.75,1079
20100901|2010-08-05 06:00,5,768.5,785.75,767.5,774.75,3292
20100901|2010-08-05 06:30,5,775.25,785.75,774.25,785.75,2382
20100901|2010-08-05 07:00,5,785.75,785.75,784.75,785.75,474
20100901|2010-08-05 09:30,5,785.75,785.75,785.75,785.75,1410
20100901|2010-08-05 10:00,5,785.75,785.75,771.25,783,14397
20100901|2010-08-05 10:30,5,783.25,784.75,779.5,781.25,3443
20100901|2010-08-05 11:00,5,781.25,782.25,779,779.75,1879
20100901|2010-08-05 11:30,5,779.75,785.75,779.5,785.75,1726
20100901|2010-08-05 12:00,5,785.75,785.75,781,783.75,6222
20100901|2010-08-05 12:30,5,783.5,785.75,783.5,785.75,1687
20100901|2010-08-05 13:00,5,785.75,785.75,785.75,785.75,188
20100901|2010-08-05 18:00,6,788.25,826.75,786.5,824,5398
20100901|2010-08-05 18:30,6,824,825,814.25,816,1660
20100901|2010-08-05 19:00,6,815.75,820.5,804.25,808,1237
20100901|2010-08-05 19:30,6,807.5,815.5,804.5,809,559
20100901|2010-08-05 20:00,6,808.75,814,806.25,813,387
20100901|2010-08-05 20:30,6,813.25,841,813.25,835.5,1997
20100901|2010-08-05 21:00,6,836,841,832.25,832.5,1805
20100901|2010-08-05 21:30,6,832.25,838.25,832.25,834.5,332
20100901|2010-08-05 22:00,6,834,834.5,825.5,829.25,615
20100901|2010-08-05 22:30,6,828.75,829,822.75,825.75,435
20100901|2010-08-05 23:00,6,825.75,831,825,830,153
20100901|2010-08-05 23:30,6,829.75,833.5,827.75,832.25,248
20100901|2010-08-06 00:00,6,832.25,834.25,828,831.75,388
20100901|2010-08-06 00:30,6,831,835.5,831,835.5,103
20100901|2010-08-06 01:00,6,835.5,837.25,831.75,831.75,199
20100901|2010-08-06 01:30,6,832,836.75,832,835.25,186
20100901|2010-08-06 02:00,6,835.75,840,830,831.75,1000
20100901|2010-08-06 02:30,6,832.75,834.25,828,828.5,342
20100901|2010-08-06 03:00,6,828,828,801.75,807,2216
20100901|2010-08-06 03:30,6,806.25,806.25,784,799.5,2437
20100901|2010-08-06 04:00,6,799.5,805,782.75,786.5,2255
20100901|2010-08-06 04:30,6,786.75,795,786.75,788.75,1069
20100901|2010-08-06 05:00,6,788.75,790.25,780,790.25,1148
20100901|2010-08-06 05:30,6,790.75,802.25,789,796.5,855
20100901|2010-08-06 06:00,6,795.75,799,790.25,797.75,722
20100901|2010-08-06 06:30,6,797.75,800.5,791.5,797.75,873
20100901|2010-08-06 07:00,6,797.75,802.25,796.5,799,724
20100901|2010-08-06 09:30,6,792,792,731,748.5,28482
20100901|2010-08-06 10:00,6,748.5,754,739.5,751.25,6886
20100901|2010-08-06 10:30,6,751.25,758.25,740,747.25,5412
20100901|2010-08-06 11:00,6,747,747.25,733.75,741.75,4928
20100901|2010-08-06 11:30,6,741.5,744.5,738.5,738.75,2408
20100901|2010-08-06 12:00,6,738.75,740.5,725.75,725.75,6260
20100901|2010-08-06 12:30,6,725.75,726.75,725.75,725.75,864
20100901|2010-08-06 13:00,6,725.75,725.75,725.75,725.75,126
20100901|2010-08-08 18:00,9,710.75,718.25,684.5,690.75,8996
20100901|2010-08-08 18:30,9,690.5,708,690.5,693,3704
20100901|2010-08-08 19:00,9,693,695.25,690,691.75,857
20100901|2010-08-08 19:30,9,692,698,691.75,694,586
20100901|2010-08-08 20:00,9,693.75,695.25,689.75,691.5,613
20100901|2010-08-08 20:30,9,690.5,691.5,686.75,687.75,550
20100901|2010-08-08 21:00,9,687.5,693.75,686.75,689,544
20100901|2010-08-08 21:30,9,689,694.75,688.75,694,309
20100901|2010-08-08 22:00,9,694,695,692.75,693,97
20100901|2010-08-08 22:30,9,693.25,695.5,693.25,694,74
20100901|2010-08-08 23:00,9,694.25,695.25,690.25,691,186
20100901|2010-08-08 23:30,9,691.25,691.75,688.75,691.75,209
20100901|2010-08-09 00:00,9,692.25,694,691,691,66
20100901|2010-08-09 00:30,9,691.25,693,691.25,692,51
20100901|2010-08-09 01:00,9,691,696,690.5,695.75,162
20100901|2010-08-09 01:30,9,695.75,696.5,692.75,694.75,175
20100901|2010-08-09 02:00,9,695,696.75,692.75,696.5,228
20100901|2010-08-09 02:30,9,696.25,710,696.25,709.5,1337
20100901|2010-08-09 03:00,9,709.5,710.5,705.5,705.75,504
20100901|2010-08-09 03:30,9,706,707,702.75,704.75,257
20100901|2010-08-09 04:00,9,704.75,706.25,703.5,704.25,330
20100901|2010-08-09 04:30,9,705,706,700.75,705.5,256
20100901|2010-08-09 05:00,9,705.25,709.5,704.25,708.75,315
20100901|2010-08-09 05:30,9,708.5,712.75,708,708.75,416
20100901|2010-08-09 06:00,9,708,710,705,707.75,350
20100901|2010-08-09 06:30,9,707.75,712,706.5,706.5,258
20100901|2010-08-09 07:00,9,706.5,707.25,705,706.5,423
20100901|2010-08-09 09:30,9,716,718.75,697.5,706.25,15387
20100901|2010-08-09 10:00,9,706.5,734.25,706,719.75,11738
20100901|2010-08-09 10:30,9,719.75,728,717,722.5,3959
20100901|2010-08-09 11:00,9,722.25,738.25,722.25,731.75,5390
20100901|2010-08-09 11:30,9,732,737,729,732.5,3132
20100901|2010-08-09 12:00,9,732.25,733,718,718.5,3556
20100901|2010-08-09 12:30,9,718.75,724,710.5,713,3801
20100901|2010-08-09 13:00,9,713.25,716,703.5,714.25,6726
20100901|2010-08-09 18:00,10,713,713.75,707.25,709.5,390
20100901|2010-08-09 18:30,10,709.75,711,709,710,160
20100901|2010-08-09 19:00,10,710,710.75,710,710.25,28
20100901|2010-08-09 19:30,10,710.25,710.5,707,708,115
20100901|2010-08-09 20:00,10,708.5,708.5,703.5,704.75,176
20100901|2010-08-09 20:30,10,705,705.25,702.5,704.75,91
20100901|2010-08-09 21:00,10,705,708,704.75,705,88
20100901|2010-08-09 21:30,10,705.5,707.75,705.25,707.75,19
20100901|2010-08-09 22:00,10,708,708.25,705.5,708.25,37
20100901|2010-08-09 22:30,10,707.75,712.5,707.75,711.75,147
20100901|2010-08-09 23:00,10,711.5,712.25,710.25,712.25,45
20100901|2010-08-09 23:30,10,712.25,715,711.5,713.75,158
20100901|2010-08-10 00:00,10,713.75,717.5,713.75,717,175
20100901|2010-08-10 00:30,10,717.5,718.25,716,716,86
20100901|2010-08-10 01:00,10,715.75,716.5,714.75,716.25,44
20100901|2010-08-10 01:30,10,715,717.75,714,716.25,174
20100901|2010-08-10 02:00,10,716.75,717.75,716.25,717,110
20100901|2010-08-10 02:30,10,716.75,717.5,713.75,714.75,133
20100901|2010-08-10 03:00,10,715,717.75,713.25,717,114
20100901|2010-08-10 03:30,10,717.5,717.5,711.25,713.25,202
20100901|2010-08-10 04:00,10,713.25,714.75,711,711,109
20100901|2010-08-10 04:30,10,711.25,711.25,694.75,697.5,875
20100901|2010-08-10 05:00,10,698.25,703,697,697.5,391
20100901|2010-08-10 05:30,10,697.25,697.75,690,694,1010
20100901|2010-08-10 06:00,10,694,711.25,693.75,703.5,738
20100901|2010-08-10 06:30,10,704,704.25,694.75,699,661
20100901|2010-08-10 07:00,10,698.75,707,698.75,704.25,482
20100901|2010-08-10 09:30,10,701.75,718.25,697.75,707.5,13233
20100901|2010-08-10 10:00,10,707.25,714.25,706.5,710.5,4034
20100901|2010-08-10 10:30,10,710.5,712.25,708,710.5,1515
20100901|2010-08-10 11:00,10,710.75,711.25,704,704.25,2159
20100901|2010-08-10 11:30,10,704,704.25,691.25,691.75,5729
20100901|2010-08-10 12:00,10,692.25,696.75,691.25,695.25,2650
20100901|2010-08-10 12:30,10,695.25,701,692.5,698.25,2569
20100901|2010-08-10 13:00,10,698.25,699,690.75,695.25,4177
20100901|2010-08-10 18:00,11,695,705.5,694.25,704,692
20100901|2010-08-10 18:30,11,704.25,708,703.5,705,385
20100901|2010-08-10 19:00,11,705,705.75,703.75,704.5,140
20100901|2010-08-10 19:30,11,704.5,706,703.75,705,85
20100901|2010-08-10 20:00,11,705,705.75,704,705.75,36
20100901|2010-08-10 20:30,11,705,706.25,704.25,705,69
20100901|2010-08-10 21:00,11,704.75,708,704.5,708,105
20100901|2010-08-10 21:30,11,708,709.5,707.75,707.75,100
20100901|2010-08-10 22:00,11,707.25,707.25,705,705.25,69
20100901|2010-08-10 22:30,11,705.5,706.5,704.5,704.75,28
20100901|2010-08-10 23:00,11,704.75,707,704.75,706.5,59
20100901|2010-08-10 23:30,11,706.25,706.5,705.5,705.75,33
20100901|2010-08-11 00:00,11,706,706.25,705,706.25,37
20100901|2010-08-11 00:30,11,706.25,708,706.25,707,27
20100901|2010-08-11 01:00,11,707,707,705.75,706,52
20100901|2010-08-11 01:30,11,705.75,706.25,701,701.25,163
20100901|2010-08-11 02:00,11,702,702,698.25,699.75,349
20100901|2010-08-11 02:30,11,699.75,700.25,698.25,699,202
20100901|2010-08-11 03:00,11,699.25,699.25,694.25,697.25,267
20100901|2010-08-11 03:30,11,697.25,699.5,696,699.25,219
20100901|2010-08-11 04:00,11,699.25,699.75,692.25,693.5,247
20100901|2010-08-11 04:30,11,693.75,694.25,686.25,689,617
20100901|2010-08-11 05:00,11,689,691.5,687,687.75,173
20100901|2010-08-11 05:30,11,687.5,692.5,687,692.25,206
20100901|2010-08-11 06:00,11,692,697.5,692,695.5,296
20100901|2010-08-11 06:30,11,695.5,697,694.5,696.25,208
20100901|2010-08-11 07:00,11,696.25,698.75,695.5,697.5,95
20100901|2010-08-11 09:30,11,693,693.75,680.5,683.5,7651
20100901|2010-08-11 10:00,11,683.5,697,682.75,697,4558
20100901|2010-08-11 10:30,11,697,697.5,691.75,697.25,2893
20100901|2010-08-11 11:00,11,697.5,705,697.5,704.75,4655
20100901|2010-08-11 11:30,11,704.75,704.75,699.5,700.75,2821
20100901|2010-08-11 12:00,11,701,704,700.25,703,2144
20100901|2010-08-11 12:30,11,703,709.25,700,705.75,4220
20100901|2010-08-11 13:00,11,705.5,706.75,691.25,693.75,5444
20100901|2010-08-11 18:00,12,695,702.5,689,694.75,799
20100901|2010-08-11 18:30,12,694.25,696,690.5,693,134
20100901|2010-08-11 19:00,12,692.75,696.5,692,696.25,67
20100901|2010-08-11 19:30,12,695.25,698,695,697,81
20100901|2010-08-11 20:00,12,696.75,700.75,696.5,700.25,74
20100901|2010-08-11 20:30,12,699.75,700,698.5,699.5,54
20100901|2010-08-11 21:00,12,699.75,700,698.75,699.25,32
20100901|2010-08-11 21:30,12,699.25,699.25,698.5,698.75,4
20100901|2010-08-11 22:00,12,699.75,699.75,698.5,698.5,17
20100901|2010-08-11 22:30,12,698.5,699.75,697.25,698.25,57
20100901|2010-08-11 23:00,12,698.5,699.5,697.75,698.5,29
20100901|2010-08-11 23:30,12,699.5,701.75,699.25,701.75,19
20100901|2010-08-12 00:00,12,701.75,701.75,700,700.5,16
20100901|2010-08-12 00:30,12,700.25,701.75,700,701,27
20100901|2010-08-12 01:00,12,701.25,702.75,700.5,702.25,26
20100901|2010-08-12 01:30,12,702,702,698.5,698.5,32
20100901|2010-08-12 02:00,12,698.75,705,698.75,703,265
20100901|2010-08-12 02:30,12,703.5,707,703.5,706.25,157
20100901|2010-08-12 03:00,12,707.25,714,706.5,708.75,437
20100901|2010-08-12 03:30,12,708.5,710,706.75,709,250
20100901|2010-08-12 04:00,12,709.75,709.75,705.75,707,79
20100901|2010-08-12 04:30,12,707,707.5,704.5,705,49
20100901|2010-08-12 05:00,12,705.25,713.5,704.25,712.75,142
20100901|2010-08-12 05:30,12,712.5,712.5,703.5,709.5,217
20100901|2010-08-12 06:00,12,710,710,705,706,114
20100901|2010-08-12 06:30,12,706.25,708.5,704.5,708.5,149
20100901|2010-08-12 07:00,12,708.75,713.25,708.75,712.5,336
20100901|2010-08-12 09:30,12,717.75,727.75,705.25,724.25,13244
20100901|2010-08-12 10:00,12,724.25,726.25,718.75,719.25,3154
20100901|2010-08-12 10:30,12,719.5,725,719.5,724.75,1780
20100901|2010-08-12 11:00,12,725,725,720.75,722,1834
20100901|2010-08-12 11:30,12,722,732.5,721.5,730.5,4391
20100901|2010-08-12 12:00,12,730.25,734.5,728.5,732,2117
20100901|2010-08-12 12:30,12,732,733,714.5,716.75,4473
20100901|2010-08-12 13:00,12,716.75,721.75,709.5,710.25,3842
20100901|2010-08-12 18:00,13,710,713.75,709,712.75,458
20100901|2010-08-12 18:30,13,712.5,718.5,712,718,116
20100901|2010-08-12 19:00,13,718,718.75,711,712,162
20100901|2010-08-12 19:30,13,712.5,714.25,712.5,714,85
20100901|2010-08-12 20:00,13,714,715.5,713.5,714.75,31
20100901|2010-08-12 20:30,13,715,721,715,717.75,179
20100901|2010-08-12 21:00,13,718.25,719.75,717.75,719.75,20
20100901|2010-08-12 21:30,13,720,720,718.75,719,51
20100901|2010-08-12 22:00,13,718.25,718.5,713.75,715.75,36
20100901|2010-08-12 22:30,13,716,719,716,718.5,42
20100901|2010-08-12 23:00,13,718.5,718.5,716.25,717,25
20100901|2010-08-12 23:30,13,717,718.5,717,718.5,21
20100901|2010-08-13 00:00,13,718,718.5,717.5,717.5,10
20100901|2010-08-13 00:30,13,717.5,719.75,717.5,719.25,41
20100901|2010-08-13 01:00,13,719.5,721.25,719.5,719.75,65
20100901|2010-08-13 01:30,13,719.5,721.5,719.5,721,42
20100901|2010-08-13 02:00,13,720.75,721,719,721,155
20100901|2010-08-13 02:30,13,721,721.75,717,718.5,114
20100901|2010-08-13 03:00,13,717.25,721.25,717.25,721.25,50
20100901|2010-08-13 03:30,13,720.75,724,720.75,722.75,117
20100901|2010-08-13 04:00,13,721.75,724,720.75,723,224
20100901|2010-08-13 04:30,13,723.75,724.5,722.75,722.75,81
20100901|2010-08-13 05:00,13,723.25,724.75,722.25,722.25,155
20100901|2010-08-13 05:30,13,722.25,723.75,722.25,723.75,18
20100901|2010-08-13 06:00,13,723.25,723.5,722.25,722.75,94
20100901|2010-08-13 06:30,13,722.5,722.5,720,721.25,80
20100901|2010-08-13 07:00,13,721.25,723,721.25,722.5,53
20100901|2010-08-13 09:30,13,722.25,724.75,711,715.75,6994
20100901|2010-08-13 10:00,13,715.75,719.25,715,716,2159
20100901|2010-08-13 10:30,13,716,717,700.25,710.5,3741
20100901|2010-08-13 11:00,13,710.5,711.75,706.75,709,1575
20100901|2010-08-13 11:30,13,709.5,710,705.75,706,928
20100901|2010-08-13 12:00,13,706,710.5,706,709,1280
20100901|2010-08-13 12:30,13,709.25,711.5,707.25,707.25,813
20100901|2010-08-13 13:00,13,707,707.75,701,701.25,1792
20100901|2010-08-15 18:00,16,700,702.5,690.75,691.5,539
20100901|2010-08-15 18:30,16,692,697.5,692,694,125
20100901|2010-08-15 19:00,16,694.5,699,694.5,698,51
20100901|2010-08-15 19:30,16,698,699,696.75,698,37
20100901|2010-08-15 20:00,16,698,698.25,696,696,17
20100901|2010-08-15 20:30,16,695.75,696,694,695.75,72
20100901|2010-08-15 21:00,16,694.25,696.5,694.25,696.5,30
20100901|2010-08-15 21:30,16,696.25,698.25,695.75,698.25,32
20100901|2010-08-15 22:00,16,698.75,699.5,698,698.25,19
20100901|2010-08-15 22:30,16,699.5,699.5,698.75,699.25,25
20100901|2010-08-15 23:00,16,699.5,704,699.5,703.25,68
20100901|2010-08-15 23:30,16,703.75,704,700.5,702.75,53
20100901|2010-08-16 00:00,16,701.25,701.5,701.25,701.5,2
20100901|2010-08-16 00:30,16,701.5,704.25,701.5,703.5,14
20100901|2010-08-16 01:00,16,704,704,701.75,701.75,57
20100901|2010-08-16 01:30,16,701.75,709,701.75,708,100
20100901|2010-08-16 02:00,16,705.75,707.75,705.75,707.25,23
20100901|2010-08-16 02:30,16,707,707.75,705.75,706.75,118
20100901|2010-08-16 03:00,16,706,707,703.25,704,25
20100901|2010-08-16 03:30,16,703.75,705,701,701,54
20100901|2010-08-16 04:00,16,701.5,703.75,698.25,700.5,122
20100901|2010-08-16 04:30,16,700.75,700.75,698.5,699.25,45
20100901|2010-08-16 05:00,16,699.25,701,699.25,701,15
20100901|2010-08-16 05:30,16,701.5,701.5,700.75,700.75,35
20100901|2010-08-16 06:00,16,700.5,702.25,700.25,701.75,35
20100901|2010-08-16 06:30,16,702.25,703.25,701.75,702.75,41
20100901|2010-08-16 07:00,16,702.75,703.25,702.25,702.5,199
20100901|2010-08-16 09:30,16,701.25,701.5,692.5,694.25,3276
20100901|2010-08-16 10:00,16,694,699.25,693,694.5,1500
20100901|2010-08-16 10:30,16,694.5,697.5,693.5,696,1002
20100901|2010-08-16 11:00,16,695.5,696.75,692.75,693.25,678
20100901|2010-08-16 11:30,16,693.75,694.25,682.75,682.75,1936
20100901|2010-08-16 12:00,16,682.75,682.75,667.75,671,6870
20100901|2010-08-16 12:30,16,671.25,672,655.75,667,4906
20100901|2010-08-16 13:00,16,666.75,670,662.5,664,2331
20100901|2010-08-16 18:00,17,664.75,670,664,669,221
20100901|2010-08-16 18:30,17,669.25,669.75,665.75,666.25,47
20100901|2010-08-16 19:00,17,666.5,667,665.75,665.75,18
20100901|2010-08-16 19:30,17,666,666.25,664.75,664.75,17
20100901|2010-08-16 20:00,17,664.5,666.5,664.25,666.5,47
20100901|2010-08-16 20:30,17,665.5,667,665,667,17
20100901|2010-08-16 21:00,17,667.25,670,667.25,668.5,53
20100901|2010-08-16 21:30,17,668.5,669,668.25,668.75,6
20100901|2010-08-16 22:00,17,669.25,670,668.75,668.75,35
20100901|2010-08-16 22:30,17,670,672,669.5,672,49
20100901|2010-08-16 23:00,17,672,673,672,672.75,61
20100901|2010-08-16 23:30,17,673,673.75,673,673.75,76
20100901|2010-08-17 00:00,17,673.25,673.25,672,672,10
20100901|2010-08-17 00:30,17,672,673.25,671.75,672.75,22
20100901|2010-08-17 01:00,17,671.75,672.5,671.5,672,79
20100901|2010-08-17 01:30,17,672,672.75,671.75,672,13
20100901|2010-08-17 02:00,17,672.5,672.75,670.75,671.5,47
20100901|2010-08-17 02:30,17,672.5,672.75,672.5,672.75,15
20100901|2010-08-17 03:00,17,672.75,674,672.5,673.25,31
20100901|2010-08-17 03:30,17,673.25,674.5,673.25,673.75,15
20100901|2010-08-17 04:00,17,674.5,676.75,674,676.75,101
20100901|2010-08-17 04:30,17,675.5,675.5,673,674,35
20100901|2010-08-17 05:00,17,674,675.25,674,674.5,19
20100901|2010-08-17 05:30,17,676,676.25,674.25,675,30
20100901|2010-08-17 06:00,17,675,676.25,675,676.25,17
20100901|2010-08-17 06:30,17,675.5,676.5,674,674,85
20100901|2010-08-17 07:00,17,673.75,674.75,673.25,673.75,37
20100901|2010-08-17 09:30,17,672.25,675.75,661.5,671.75,4206
20100901|2010-08-17 10:00,17,671.5,673.5,669,671.75,1031
20100901|2010-08-17 10:30,17,671.5,672,665.5,666.5,876
20100901|2010-08-17 11:00,17,666.5,666.5,650.75,658.75,3128
20100901|2010-08-17 11:30,17,658.75,659.25,653.5,654.75,829
20100901|2010-08-17 12:00,17,654.5,656.5,649.75,655,1844
20100901|2010-08-17 12:30,17,655,661,653.5,657,1603
20100901|2010-08-17 13:00,17,657.25,659.5,649.75,652,2276
20100901|2010-08-17 18:00,18,652.5,654.5,651.5,653.25,113
20100901|2010-08-17 18:30,18,653.75,656,653.75,656,66
20100901|2010-08-17 19:00,18,656,657,655.75,656.25,29
20100901|2010-08-17 19:30,18,656.75,656.75,654.5,655,9
20100901|2010-08-17 20:00,18,655,655,654.75,655,32
20100901|2010-08-17 20:30,18,654.5,654.5,653.25,653.25,20
20100901|2010-08-17 21:00,18,652.75,653.25,652.5,653,25
20100901|2010-08-17 21:30,18,653.25,654.5,653.25,653.75,20
20100901|2010-08-17 22:00,18,654.25,654.25,652.25,653.25,32
20100901|2010-08-17 22:30,18,652.75,653,652,653,14
20100901|2010-08-17 23:00,18,653,653,652.75,653,4
20100901|2010-08-17 23:30,18,653.25,653.25,651.25,651.25,7
20100901|2010-08-18 00:00,18,652.75,652.75,651.5,652.75,4
20100901|2010-08-18 00:30,18,651.5,651.5,651.25,651.25,3
20100901|2010-08-18 01:00,18,651.75,652.75,651.5,652.75,20
20100901|2010-08-18 01:30,18,653,653.5,651.5,651.75,20
20100901|2010-08-18 02:00,18,651.5,652.25,650.75,652.25,40
20100901|2010-08-18 02:30,18,652.75,653,652.5,652.75,6
20100901|2010-08-18 03:00,18,652.75,658.5,652.75,657.25,116
20100901|2010-08-18 03:30,18,658.75,658.75,655.75,657.5,30
20100901|2010-08-18 04:00,18,656.5,660,656.5,659,77
20100901|2010-08-18 04:30,18,659.75,659.75,656.75,656.75,50
20100901|2010-08-18 05:00,18,657.5,657.5,657.5,657.5,5
20100901|2010-08-18 05:30,18,657.25,657.25,653.5,654.25,30
20100901|2010-08-18 06:00,18,654,654,646.25,649,189
20100901|2010-08-18 06:30,18,647.25,651,646.5,648.5,91
20100901|2010-08-18 07:00,18,648.5,650.25,648.5,650.25,21
20100901|2010-08-18 09:30,18,648.75,655,645,650.75,3823
20100901|2010-08-18 10:00,18,651,664,650.5,658.75,2488
20100901|2010-08-18 10:30,18,659.5,665,658.5,661.5,1035
20100901|2010-08-18 11:00,18,661.5,662.25,659.5,661.75,617
20100901|2010-08-18 11:30,18,661.25,664,659.75,660.75,602
20100901|2010-08-18 12:00,18,662,662.75,656,657.5,348
20100901|2010-08-18 12:30,18,657.5,660.75,654.25,660,385
20100901|2010-08-18 13:00,18,660,662.25,654.75,655.75,760
20100901|2010-08-18 18:00,19,657,662.5,657,662.5,143
20100901|2010-08-18 18:30,19,662.25,662.25,660.75,661.75,15
20100901|2010-08-18 19:00,19,661.5,662.25,661.5,661.75,15
20100901|2010-08-18 19:30,19,662,665.25,662,665,41
20100901|2010-08-18 20:00,19,665,671.25,665,669.75,155
20100901|2010-08-18 20:30,19,669.25,671.25,665.25,666.75,174
20100901|2010-08-18 21:00,19,666.75,668.75,666.25,667.5,116
20100901|2010-08-18 21:30,19,667.25,667.25,664.75,666,108
20100901|2010-08-18 22:00,19,664.25,667.5,662.75,667.25,49
20100901|2010-08-18 22:30,19,666.75,668,666.75,668,39
20100901|2010-08-18 23:00,19,668.5,670.75,668.5,670.25,39
20100901|2010-08-18 23:30,19,670.25,672.5,669.75,671,115
20100901|2010-08-19 00:00,19,671.5,671.5,671.25,671.5,4
20100901|2010-08-19 00:30,19,671,671.75,671,671.75,23
20100901|2010-08-19 01:00,19,671.75,672,670.5,670.5,32
20100901|2010-08-19 01:30,19,670.5,671,667.75,667.75,36
20100901|2010-08-19 02:00,19,668.75,669,667.75,667.75,16
20100901|2010-08-19 02:30,19,667.5,669,667.5,668,13
20100901|2010-08-19 03:00,19,667.5,669.5,667.5,669.5,13
20100901|2010-08-19 03:30,19,670.5,672.5,669.25,672.5,62
20100901|2010-08-19 04:00,19,672.5,673,672.5,672.5,64
20100901|2010-08-19 04:30,19,673,673.5,673,673.5,43
20100901|2010-08-19 05:00,19,673.5,673.5,672.5,672.5,26
20100901|2010-08-19 05:30,19,672.75,673.5,671,671.75,75
20100901|2010-08-19 06:00,19,673.5,673.75,672.25,673.75,57
20100901|2010-08-19 06:30,19,673.5,676,673.25,676,226
20100901|2010-08-19 07:00,19,676,679,676,677.75,401
20100901|2010-08-19 09:30,19,681,700,677.75,688.25,4935
20100901|2010-08-19 10:00,19,688,690,683.5,686,1049
20100901|2010-08-19 10:30,19,685.5,687.25,680.5,684.5,877
20100901|2010-08-19 11:00,19,684.75,685.75,680.25,680.25,650
20100901|2010-08-19 11:30,19,680,685.75,679.25,682,632
20100901|2010-08-19 12:00,19,682,682.75,674.5,675.75,1002
20100901|2010-08-19 12:30,19,675.5,675.75,671,674.5,612
20100901|2010-08-19 13:00,19,674.5,687,670.5,681.25,1474
20100901|2010-08-19 18:00,20,685,687.5,683.75,687.5,174
20100901|2010-08-19 18:30,20,687.5,691.5,687.5,691.5,163
20100901|2010-08-19 19:00,20,691,695,691,694,71
20100901|2010-08-19 19:30,20,694.75,695.75,692.5,693.25,115
20100901|2010-08-19 20:00,20,692.5,693,691.25,693,34
20100901|2010-08-19 20:30,20,693.25,693.5,693,693,5
20100901|2010-08-19 21:00,20,693.25,693.25,691,691,69
20100901|2010-08-19 21:30,20,691.5,691.75,686.75,687.25,55
20100901|2010-08-19 22:00,20,688.5,689,686.75,686.75,10
20100901|2010-08-19 22:30,20,686.75,688.25,685.75,687.25,21
20100901|2010-08-19 23:00,20,686,686.25,685.25,686,18
20100901|2010-08-19 23:30,20,687,688.5,687,688.5,15
20100901|2010-08-20 00:00,20,688.75,690.5,688.75,690.5,9
20100901|2010-08-20 00:30,20,689.75,690,688.75,688.75,6
20100901|2010-08-20 01:30,20,689,691,688,688,14
20100901|2010-08-20 02:00,20,688.5,690,684,684.75,46
20100901|2010-08-20 02:30,20,683.25,685.25,681.25,684,27
20100901|2010-08-20 03:00,20,684,684.75,683.75,684,26
20100901|2010-08-20 03:30,20,682.25,682.25,679,679,28
20100901|2010-08-20 04:00,20,679,679.25,673.5,673.75,125
20100901|2010-08-20 04:30,20,673.25,674.25,672,673,13
20100901|2010-08-20 05:00,20,674,679.5,673.5,675.25,156
20100901|2010-08-20 05:30,20,675.5,676,675,675,21
20100901|2010-08-20 06:00,20,675,675.25,672,675,66
20100901|2010-08-20 06:30,20,674.75,679,674.75,679,73
20100901|2010-08-20 07:00,20,680,681.5,680,681.5,12
20100901|2010-08-20 09:30,20,673,684.75,670,675.75,2408
20100901|2010-08-20 10:00,20,675.75,677.75,673,674.25,640
20100901|2010-08-20 10:30,20,673.75,679.75,673.25,673.5,361
20100901|2010-08-20 11:00,20,674.5,679.25,674.5,677.75,230
20100901|2010-08-20 11:30,20,677.75,681.25,676.5,680.5,262
20100901|2010-08-20 12:00,20,680.25,680.75,678.75,680.5,216
20100901|2010-08-20 12:30,20,680,680.5,675.25,675.25,368
20100901|2010-08-20 13:00,20,675.5,680.25,675.5,679,480
20100901|2010-08-22 18:00,23,679,680.5,677.25,680,93
20100901|2010-08-22 18:30,23,679.25,680.5,679.25,680.25,17
20100901|2010-08-22 19:00,23,680.5,681,680,680.75,27
20100901|2010-08-22 19:30,23,680.5,681,680.5,681,9
20100901|2010-08-22 20:00,23,680.75,686.75,680.75,686.75,155
20100901|2010-08-22 20:30,23,686.5,691,686.5,688.75,73
20100901|2010-08-22 21:00,23,688.25,688.5,687,687,8
20100901|2010-08-22 21:30,23,688,688,686.5,686.5,7
20100901|2010-08-22 22:00,23,686,686,684.25,686,6
20100901|2010-08-22 22:30,23,687.25,688,687,688,3
20100901|2010-08-22 23:00,23,688.5,689.25,688.5,689.25,9
20100901|2010-08-22 23:30,23,689,689.5,688.5,688.5,16
20100901|2010-08-23 00:00,23,689.25,689.75,689.25,689.75,3
20100901|2010-08-23 00:30,23,688,688.25,688,688.25,2
20100901|2010-08-23 01:00,23,688,688.25,688,688.25,2
20100901|2010-08-23 01:30,23,688,688,687.75,688,10
20100901|2010-08-23 02:00,23,687,689,687,687.25,5
20100901|2010-08-23 02:30,23,687,687,683.25,685.5,22
20100901|2010-08-23 03:00,23,683,685.75,682.75,685.5,22
20100901|2010-08-23 03:30,23,685,685.5,684,684.75,6
20100901|2010-08-23 04:00,23,685.5,687,685.5,686.75,6
20100901|2010-08-23 04:30,23,687.5,687.5,686.25,686.25,10
20100901|2010-08-23 05:00,23,688,688.25,687,687.75,55
20100901|2010-08-23 05:30,23,687.5,687.5,687.5,687.5,1
20100901|2010-08-23 06:00,23,689.5,690,689.25,689.25,7
20100901|2010-08-23 06:30,23,690,690.5,689.25,690,20
20100901|2010-08-23 07:00,23,690,694.5,690,693.25,69
20100901|2010-08-23 09:30,23,692.75,697,680.5,691.5,1833
20100901|2010-08-23 10:00,23,691.25,695,690.75,693.75,455
20100901|2010-08-23 10:30,23,694.25,694.25,689.25,691.5,492
20100901|2010-08-23 11:00,23,691,693.5,690.75,693,244
20100901|2010-08-23 11:30,23,692.75,693.5,690.75,691.5,224
20100901|2010-08-23 12:00,23,691,691.75,690,690.25,159
20100901|2010-08-23 12:30,23,690.5,693,690,690.5,166
20100901|2010-08-23 13:00,23,691,693,689,692,495
20100901|2010-08-23 18:00,24,691.5,693,689,690.25,51
20100901|2010-08-23 18:30,24,689,690,688.25,690,24
20100901|2010-08-23 19:00,24,689.5,689.5,677.25,679.25,98
20100901|2010-08-23 19:30,24,680.75,687,679,685.25,48
20100901|2010-08-23 20:00,24,684.75,685,684.5,685,5
20100901|2010-08-23 20:30,24,685,685.25,684.5,685.25,5
20100901|2010-08-23 21:00,24,682,683.25,682,682.75,5
20100901|2010-08-23 21:30,24,684,684,684,684,5
20100901|2010-08-23 22:00,24,684,684,683.25,684,3
20100901|2010-08-23 22:30,24,684,684,684,684,1
20100901|2010-08-23 23:00,24,684,684.75,684,684,6
20100901|2010-08-23 23:30,24,684,685,684,684.75,4
20100901|2010-08-24 00:00,24,685.25,685.25,683.75,684,52
20100901|2010-08-24 01:00,24,684,684,680,681,22
20100901|2010-08-24 01:30,24,680.75,682.5,680.25,682.5,33
20100901|2010-08-24 02:00,24,682.5,683,682.5,683,16
20100901|2010-08-24 02:30,24,681,681.75,681,681.75,10
20100901|2010-08-24 03:00,24,681.75,682,681.75,682,3
20100901|2010-08-24 03:30,24,684,685,684,684,6
20100901|2010-08-24 04:00,24,682.5,683,681.5,681.5,7
20100901|2010-08-24 04:30,24,682.5,682.75,682,682,3
20100901|2010-08-24 05:00,24,681.75,681.75,681.5,681.5,13
20100901|2010-08-24 05:30,24,682,682.5,681.5,682.5,24
20100901|2010-08-24 06:00,24,681.5,681.5,678,681,32
20100901|2010-08-24 06:30,24,681.75,681.75,678.25,678.25,14
20100901|2010-08-24 07:00,24,679.5,681.5,679.5,680,11
20100901|2010-08-24 09:30,24,678,681,672.25,678.75,1395
20100901|2010-08-24 10:00,24,678.75,681.5,677,680.5,381
20100901|2010-08-24 10:30,24,680.25,684.75,677.5,678,403
20100901|2010-08-24 11:00,24,678.5,678.75,668.5,671.5,885
20100901|2010-08-24 11:30,24,671.5,673.75,668.25,673.25,586
20100901|2010-08-24 12:00,24,673,678.25,672.25,678,226
20100901|2010-08-24 12:30,24,677.5,678,674,674.25,144
20100901|2010-08-24 13:00,24,675,677,672.75,674.75,309
20100901|2010-08-24 18:00,25,674.75,674.75,666.75,670.25,294
20100901|2010-08-24 18:30,25,671,672,671,671.25,14
20100901|2010-08-24 19:00,25,671.75,673,671.75,672.75,11
20100901|2010-08-24 19:30,25,672,673.25,672,673.25,10
20100901|2010-08-24 20:00,25,673.5,676,673.5,675.25,25
20100901|2010-08-24 20:30,25,675.25,675.75,675.25,675.25,10
20100901|2010-08-24 21:00,25,674.5,674.5,674.5,674.5,2
20100901|2010-08-24 21:30,25,674.5,674.75,674.5,674.75,11
20100901|2010-08-24 22:00,25,674.25,674.25,674.25,674.25,3
20100901|2010-08-24 23:00,25,674,674,674,674,1
20100901|2010-08-24 23:30,25,673.25,674.75,673.25,674.75,3
20100901|2010-08-25 00:00,25,673,673,673,673,1
20100901|2010-08-25 00:30,25,672.75,673,671.5,673,9
20100901|2010-08-25 01:00,25,671.5,673.5,670,673.5,16
20100901|2010-08-25 02:30,25,672.5,673.5,672.5,673.5,4
20100901|2010-08-25 03:00,25,673.5,674.75,673.5,674.75,6
20100901|2010-08-25 03:30,25,673.75,676.75,673.75,676,11
20100901|2010-08-25 04:00,25,677.25,682.75,677.25,681.25,58
20100901|2010-08-25 04:30,25,680.25,681,679.25,681,15
20100901|2010-08-25 05:00,25,680.5,681,680.5,680.75,3
20100901|2010-08-25 05:30,25,679,679.25,678.5,679,11
20100901|2010-08-25 06:00,25,678,679,676,679,33
20100901|2010-08-25 06:30,25,678.75,678.75,678,678,8
20100901|2010-08-25 07:00,25,678,678,677.75,677.75,3
20100901|2010-08-25 09:30,25,678.5,679.75,654.75,662.75,1374
20100901|2010-08-25 10:00,25,662.25,664.75,653.25,655,1787
20100901|2010-08-25 10:30,25,654.5,654.75,647.25,653.75,1419
20100901|2010-08-25 11:00,25,653.25,655.25,651.5,653.5,383
20100901|2010-08-25 11:30,25,653.5,660,653,658.75,774
20100901|2010-08-25 12:00,25,659,661.75,654.25,655,510
20100901|2010-08-25 12:30,25,655,656.75,651.25,653,234
20100901|2010-08-25 13:00,25,653.75,656.75,646.5,648.25,633
20100901|2010-08-25 18:00,26,650.25,653.75,649.75,653.75,106
20100901|2010-08-25 18:30,26,653.75,653.75,653.75,653.75,2
20100901|2010-08-25 19:00,26,653.5,653.75,653,653,11
20100901|2010-08-25 19:30,26,653,654,653,653.25,9
20100901|2010-08-25 20:00,26,654,654.25,654,654.25,7
20100901|2010-08-25 20:30,26,654.75,654.75,654.5,654.5,5
20100901|2010-08-25 21:00,26,654.5,654.5,653.25,653.25,5
20100901|2010-08-25 21:30,26,654.5,654.5,654.5,654.5,1
20100901|2010-08-25 22:00,26,654.25,654.25,653.75,653.75,2
20100901|2010-08-25 23:00,26,653.75,653.75,653.75,653.75,1
20100901|2010-08-25 23:30,26,654,654.5,654,654.5,6
20100901|2010-08-26 00:00,26,654.75,655.75,654.75,655.75,24
20100901|2010-08-26 01:00,26,654.5,655.5,654.5,655,3
20100901|2010-08-26 02:00,26,656,660.5,656,660.5,40
20100901|2010-08-26 02:30,26,660.5,662.5,660,660,54
20100901|2010-08-26 03:00,26,659.5,660.75,659.5,660,61
20100901|2010-08-26 03:30,26,660.5,660.5,658,658,17
20100901|2010-08-26 04:00,26,659,660.5,659,660,6
20100901|2010-08-26 04:30,26,659.75,660.25,659.75,660.25,3
20100901|2010-08-26 05:00,26,661,661.75,661,661,44
20100901|2010-08-26 05:30,26,659.75,659.75,658.5,659,19
20100901|2010-08-26 06:00,26,659,659.25,657,657,128
20100901|2010-08-26 06:30,26,657.5,657.75,655,657,32
20100901|2010-08-26 07:00,26,655.25,658.5,655,658.5,41
20100901|2010-08-26 09:30,26,659.75,665.25,658.25,660.5,1193
20100901|2010-08-26 10:00,26,660.75,661.75,658.75,660.25,198
20100901|2010-08-26 10:30,26,660.25,662.25,659.5,661,297
20100901|2010-08-26 11:00,26,661,664.75,660.5,663.25,324
20100901|2010-08-26 11:30,26,662.75,664.5,661,663,215
20100901|2010-08-26 12:00,26,663,663,658,658.5,151
20100901|2010-08-26 12:30,26,658.5,661.5,654.75,659.25,550
20100901|2010-08-26 13:00,26,658.5,658.5,653.5,656.75,482
20100901|2010-08-26 18:00,27,657.5,660,657.5,660,40
20100901|2010-08-26 18:30,27,661,662,660.5,662,17
20100901|2010-08-26 19:00,27,662.25,663.25,661,661.25,9
20100901|2010-08-26 19:30,27,662,662,661,661,5
20100901|2010-08-26 20:00,27,660.75,661,659.5,659.5,5
20100901|2010-08-26 20:30,27,660,660,660,660,1
20100901|2010-08-26 21:00,27,660,660,657.5,657.5,11
20100901|2010-08-26 21:30,27,658,658.5,658,658,6
20100901|2010-08-26 22:00,27,657,658.75,656.5,658.75,22
20100901|2010-08-26 22:30,27,658.75,660.25,658.75,659.75,15
20100901|2010-08-26 23:00,27,660,660.5,660,660.5,3
20100901|2010-08-26 23:30,27,660.75,661.75,660.75,661.75,7
20100901|2010-08-27 00:00,27,661.75,664.25,661.75,664.25,44
20100901|2010-08-27 00:30,27,664.5,665,662.75,662.75,11
20100901|2010-08-27 01:30,27,663,664.5,663,663.5,4
20100901|2010-08-27 02:30,27,663.25,667.25,663.25,664,21
20100901|2010-08-27 03:00,27,665.25,665.25,664.75,664.75,11
20100901|2010-08-27 03:30,27,664,664,663.25,663.25,2
20100901|2010-08-27 04:00,27,663.5,663.5,662,662,2
20100901|2010-08-27 04:30,27,661.75,662,661.25,661.25,33
20100901|2010-08-27 05:00,27,661,661,659.5,659.5,18
20100901|2010-08-27 05:30,27,659.25,662.25,658.75,661.5,48
20100901|2010-08-27 06:00,27,662.5,663.75,662.5,663.75,24
20100901|2010-08-27 06:30,27,664,664.75,663.5,663.5,16
20100901|2010-08-27 07:00,27,663.25,663.25,660,660.75,5
20100901|2010-08-27 09:30,27,662,664.75,655,662.25,1674
20100901|2010-08-27 10:00,27,662.5,673.25,661.5,668.75,681
20100901|2010-08-27 10:30,27,668.25,669,664.25,664.25,685
20100901|2010-08-27 11:00,27,664.5,665.25,661.75,662.25,278
20100901|2010-08-27 11:30,27,662.5,664,662.5,662.75,109
20100901|2010-08-27 12:00,27,664,666.5,663,664,94
20100901|2010-08-27 12:30,27,663,666,661.75,662,147
20100901|2010-08-27 13:00,27,662,664.5,660,661.75,1587
20100901|2010-08-29 18:00,30,666,672.5,665.5,672.25,148
20100901|2010-08-29 18:30,30,672.5,673.25,672.5,673,16
20100901|2010-08-29 19:00,30,672.5,674,672,673.5,65
20100901|2010-08-29 19:30,30,674.5,678.75,674,678.75,82
20100901|2010-08-29 20:00,30,679.25,680.25,679.25,680.25,12
20100901|2010-08-29 20:30,30,680.5,682,679.5,682,10
20100901|2010-08-29 21:00,30,680.25,680.25,680.25,680.25,1
20100901|2010-08-29 21:30,30,679.5,679.5,679.5,679.5,1
20100901|2010-08-29 22:00,30,679.5,679.5,679.5,679.5,6
20100901|2010-08-29 22:30,30,680,680,680,680,1
20100901|2010-08-29 23:30,30,680.25,681.25,680.25,680.25,5
20100901|2010-08-30 00:00,30,680.25,680.75,680.25,680.75,2
20100901|2010-08-30 00:30,30,680.25,681,680.25,681,19
20100901|2010-08-30 01:00,30,680.25,680.25,679.5,679.5,3
20100901|2010-08-30 01:30,30,680,680.25,678,678,23
20100901|2010-08-30 02:00,30,678,678.5,677.75,677.75,24
20100901|2010-08-30 02:30,30,678.25,678.25,675.5,675.5,150
20100901|2010-08-30 03:00,30,676,676,675,675,7
20100901|2010-08-30 03:30,30,676.5,676.5,676.5,676.5,21
20100901|2010-08-30 04:00,30,677.5,679.5,677.5,679.5,13
20100901|2010-08-30 04:30,30,679.5,679.5,677.25,678.25,96
20100901|2010-08-30 05:00,30,677.5,678,677.5,678,5
20100901|2010-08-30 05:30,30,677,677,675.75,676,87
20100901|2010-08-30 06:00,30,676.25,677,676.25,677,7
20100901|2010-08-30 06:30,30,677.25,678,677,678,11
20100901|2010-08-30 07:00,30,678,678,677.5,677.5,20
20100901|2010-08-30 09:30,30,680.5,695.25,680.5,690.75,942
20100901|2010-08-30 10:00,30,690.25,690.75,688.5,690.75,139
20100901|2010-08-30 10:30,30,691,691,686,686.5,123
20100901|2010-08-30 11:00,30,686.5,688,682.75,684.25,93
20100901|2010-08-30 11:30,30,684.75,686.25,682.5,683.25,85
20100901|2010-08-30 12:00,30,683.25,685.5,683.25,683.75,134
20100901|2010-08-30 12:30,30,683.75,684.75,676.75,677.5,281
20100901|2010-08-30 13:00,30,678.25,679,670,670.75,237
20100901|2010-08-30 18:00,31,667,670.75,665,669.25,11
20100901|2010-08-30 18:30,31,667.75,668.5,667.75,668.5,5
20100901|2010-08-30 19:30,31,670.5,670.5,670.5,670.5,1
20100901|2010-08-30 20:30,31,668.5,668.5,668,668,2
20100901|2010-08-31 00:00,31,667.75,667.75,667.25,667.25,3
20100901|2010-08-31 02:00,31,666.75,666.75,666.5,666.5,4
20100901|2010-08-31 03:00,31,666,666,666,666,7
20100901|2010-08-31 03:30,31,668.25,668.25,668.25,668.25,1
20100901|2010-08-31 04:00,31,670.25,670.25,670.25,670.25,17
20100901|2010-08-31 06:30,31,672,673.25,665.25,671.5,72
20100901|2010-08-31 07:00,31,669.25,670.25,669.25,670.25,2
20100901|2010-08-31 09:30,31,671.25,676.75,669.5,676,200
20100901|2010-08-31 10:00,31,676,679.75,673,673.75,107
20100901|2010-08-31 10:30,31,673.75,676.5,673.5,676.5,27
20100901|2010-08-31 11:00,31,676.5,676.5,674.5,674.5,19
20100901|2010-08-31 11:30,31,670.25,670.25,666,670,38
20100901|2010-08-31 12:00,31,670.25,673.25,668,668,33
20100901|2010-08-31 12:30,31,666.75,667,662.75,666,13
20100901|2010-08-31 13:00,31,661,661,650.5,650.5,267
20100901|2010-08-31 18:00,1,654.25,656.25,653,655.75,29
20100901|2010-08-31 18:30,1,656.5,656.5,656.5,656.5,10
20100901|2010-08-31 19:00,1,656,656,655.5,655.5,4
20100901|2010-08-31 22:00,1,659.75,660,659.75,660,3
20100901|2010-09-01 02:30,1,659.75,660.5,659.5,660.5,4
20100901|2010-09-01 05:00,1,663,663.5,663,663.5,12
20100901|2010-09-01 06:30,1,662.75,662.75,662.75,662.75,2
20100901|2010-09-01 07:00,1,667,668.75,667,668.75,6
20100901|2010-09-01 09:30,1,672.25,673,666,667.75,77
20100901|2010-09-01 10:00,1,667.75,668.5,663.5,664.5,71
20100901|2010-09-01 10:30,1,665.25,671,665,670.5,117
20100901|2010-09-01 11:00,1,669,669,666.5,667.75,50
20100901|2010-09-01 11:30,1,667.75,667.75,658,660.75,51
20100901|2010-09-01 12:00,1,660.5,664.25,659.5,664.25,66
20100901|2010-09-01 12:30,1,664.75,675.75,664.5,674,31
20100901|2010-09-01 13:00,1,674,678.25,674,675.75,129
20100901|2010-09-02 02:00,2,680.75,680.75,680.75,680.75,3
20100901|2010-09-02 07:00,2,680.5,682.75,680.5,682.75,10
20100901|2010-09-02 09:30,2,683.5,687,682,685,12
20100901|2010-09-02 10:00,2,684.5,685.25,683.5,685.25,16
20100901|2010-09-02 10:30,2,684.5,686,684,684,5
20100901|2010-09-02 11:00,2,686,686.25,685.5,685.5,13
20100901|2010-09-02 12:00,2,684,684.5,684,684.5,11
20100901|2010-09-02 12:30,2,684,685,682.75,685,14
20100901|2010-09-02 13:00,2,683.25,683.25,680.5,680.5,7
20100901|2010-09-02 18:00,3,682,682,682,682,1
20100901|2010-09-02 23:30,3,685.75,685.75,685.5,685.5,2
20100901|2010-09-03 04:00,3,691,691,691,691,1
20100901|2010-09-03 06:30,3,690.25,690.25,689.5,689.5,15
20100901|2010-09-03 09:30,3,687.5,700.5,687.5,700,27
20100901|2010-09-03 10:00,3,703.5,704.75,694.75,694.75,26
20100901|2010-09-03 10:30,3,702.25,702.25,696.25,699,26
20100901|2010-09-03 11:00,3,704.25,704.25,698,698.75,3
20100901|2010-09-03 11:30,3,700.25,700.25,700.25,700.25,4
20100901|2010-09-03 12:30,3,706.75,706.75,703.75,703.75,7
20100901|2010-09-03 13:00,3,707.25,709.25,707.25,708.5,11
20100901|2010-09-06 20:00,7,711.25,711.25,711.25,711.25,1
20100901|2010-09-07 01:00,7,713,713,712.75,712.75,2
20100901|2010-09-07 05:30,7,696,696,696,696,1
20100901|2010-09-07 09:30,7,697.25,705.25,697.25,701,39
20100901|2010-09-07 10:00,7,699.75,702,699.75,702,7
20100901|2010-09-07 10:30,7,701.75,702.5,700,700.25,17
20100901|2010-09-07 11:00,7,699,701,699,701,2
20100901|2010-09-07 12:30,7,704,704,704,704,3
20100901|2010-09-07 13:00,7,702,703.5,701,703.5,9
20100901|2010-09-07 18:00,8,701.75,701.75,701.75,701.75,1
20100901|2010-09-08 09:30,8,702,702,689.5,691.5,64
20100901|2010-09-08 10:00,8,691.25,694.25,690,693.25,23
20100901|2010-09-08 10:30,8,693.25,693.25,693.25,693.25,1
20100901|2010-09-08 11:00,8,692,692,692,692,5
20100901|2010-09-08 11:30,8,692.75,692.75,692.75,692.75,1
20100901|2010-09-08 12:00,8,690,690,690,690,6
20100901|2010-09-08 12:30,8,685.25,685.25,682,682,56
20100901|2010-09-08 13:00,8,682.5,682.5,678,678.75,28
20100901|2010-09-09 03:00,9,683.75,683.75,683.75,683.75,2
20100901|2010-09-09 03:30,9,685,685,685,685,1
20100901|2010-09-09 09:30,9,683.25,690.5,683,690.5,8
20100901|2010-09-09 10:00,9,695,695,694,694,2
20100901|2010-09-09 10:30,9,695,695.5,694.5,694.5,5
20100901|2010-09-09 11:00,9,695.75,698.25,695.75,698.25,3
20100901|2010-09-09 11:30,9,700.25,700.25,700.25,700.25,1
20100901|2010-09-09 12:00,9,699.75,700.25,699.75,700.25,2
20100901|2010-09-09 12:30,9,702.75,705.5,702.75,705.5,5
20100901|2010-09-09 13:00,9,705.5,707.25,705.5,705.5,5
20100901|2010-09-09 20:00,10,704,704,704,704,1
20100901|2010-09-09 20:30,10,703.25,703.25,703,703,3
20100901|2010-09-09 23:00,10,703.5,703.5,703.5,703.5,1
20100901|2010-09-10 01:30,10,701.75,701.75,701.75,701.75,1
20100901|2010-09-10 07:00,10,706,706,706,706,4
20100901|2010-09-10 09:30,10,702,706.5,690.25,695.25,22
20100901|2010-09-10 10:00,10,695,696.5,695,696.5,3
20100901|2010-09-10 10:30,10,697.5,697.5,696,696,2
20100901|2010-09-10 11:00,10,697,701,697,701,2
20100901|2010-09-10 11:30,10,705.25,705.25,705.25,705.25,1
20100901|2010-09-10 12:00,10,707,708.5,707,707,7
20100901|2010-09-10 12:30,10,706,707.25,705,705,9
20100901|2010-09-10 13:00,10,701,705.75,701,705,53
20100901|2010-09-12 20:30,13,705.75,706,705.75,706,8
20100901|2010-09-13 09:30,13,722,722,715,720.25,44
20100901|2010-09-13 10:30,13,715.75,715.75,715.75,715.75,2
20100901|2010-09-13 11:30,13,714.75,715,711,711,6
20100901|2010-09-13 12:00,13,709,713.5,707.5,713.5,3
20100901|2010-09-13 13:00,13,715,715,714.25,714.25,3
20100901|2010-09-14 06:30,14,708.25,708.25,708.25,708.25,1
20100901|2010-09-14 07:00,14,709,709,709,709,5
20100901|2010-09-14 09:30,14,705.25,706,701.5,705.5,7
20101201|2010-05-04 00:30,4,543.5,543.5,543.5,543.5,3
20101201|2010-05-04 01:00,4,544,544,544,544,1
20101201|2010-05-04 01:30,4,543.75,544,543.75,544,9
20101201|2010-05-04 02:00,4,544,544,544,544,1
20101201|2010-05-04 04:00,4,543,543,542,542.5,5
20101201|2010-05-04 04:30,4,543.25,543.25,543.25,543.25,10
20101201|2010-05-04 05:00,4,542.5,542.75,542.5,542.75,35
20101201|2010-05-04 05:30,4,542.5,542.5,542,542,115
20101201|2010-05-04 06:30,4,542,542,541.25,541.25,7
20101201|2010-05-04 07:00,4,541,541,541,541,1
20101201|2010-05-04 09:30,4,539.25,542.5,536.5,541.5,731
20101201|2010-05-04 10:00,4,541.25,544,540,542.25,592
20101201|2010-05-04 10:30,4,542.75,546.5,542.25,545.5,612
20101201|2010-05-04 11:00,4,545.5,548,543.75,546,479
20101201|2010-05-04 11:30,4,547.5,548.75,545,548.25,314
20101201|2010-05-04 12:00,4,548.25,550,548.25,548.75,333
20101201|2010-05-04 12:30,4,549,550,546.25,548.25,174
20101201|2010-05-04 13:00,4,548.5,554.25,547,554,850
20101201|2010-05-04 18:00,5,553,553.5,553,553.25,13
20101201|2010-05-04 18:30,5,553.5,554.75,553.5,554,54
20101201|2010-05-04 19:00,5,554.25,554.75,554.25,554.75,32
20101201|2010-05-04 19:30,5,554.75,554.75,554.25,554.25,5
20101201|2010-05-04 20:00,5,553.75,553.75,553.75,553.75,5
20101201|2010-05-04 20:30,5,554,555,554,555,15
20101201|2010-05-04 21:00,5,553.25,553.25,553.25,553.25,1
20101201|2010-05-04 21:30,5,553.5,553.5,553.25,553.25,12
20101201|2010-05-04 22:30,5,552.25,552.25,552,552,10
20101201|2010-05-04 23:00,5,552,552,551.75,552,23
20101201|2010-05-04 23:30,5,551.5,551.5,551.5,551.5,2
20101201|2010-05-05 00:00,5,550.75,550.75,550.75,550.75,1
20101201|2010-05-05 00:30,5,550,550,550,550,1
20101201|2010-05-05 01:00,5,549,549.5,548.75,549.5,211
20101201|2010-05-05 01:30,5,549.5,549.5,548.75,549,88
20101201|2010-05-05 02:30,5,549,549,549,549,11
20101201|2010-05-05 03:30,5,549.75,550,549.25,549.25,135
20101201|2010-05-05 04:00,5,549.5,550,549.5,550,41
20101201|2010-05-05 04:30,5,550,550.5,550,550.5,58
20101201|2010-05-05 05:00,5,549,549,549,549,20
20101201|2010-05-05 05:30,5,549,549,549,549,10
20101201|2010-05-05 06:00,5,548.5,548.5,548.25,548.25,40
20101201|2010-05-05 06:30,5,548.5,548.5,548.25,548.25,4
20101201|2010-05-05 07:00,5,548.75,548.75,548.75,548.75,1
20101201|2010-05-05 09:30,5,546.25,550,544.75,549,612
20101201|2010-05-05 10:00,5,549,551.75,547.5,550.75,267
20101201|2010-05-05 10:30,5,550.75,553.5,550.75,552.75,302
20101201|2010-05-05 11:00,5,553,553.5,549,549,197
20101201|2010-05-05 11:30,5,549.5,551.75,549.5,550,170
20101201|2010-05-05 12:00,5,550.5,553.75,550.5,552.5,163
20101201|2010-05-05 12:30,5,552.75,554.75,552.25,553.75,30
20101201|2010-05-05 13:00,5,553.5,555,553,554.25,268
20101201|2010-05-05 18:00,6,553.75,555,553.5,554.25,45
20101201|2010-05-05 18:30,6,554,554,554,554,2
20101201|2010-05-05 19:30,6,554.25,555,554.25,555,40
20101201|2010-05-05 20:30,6,554.5,554.5,554.5,554.5,2
20101201|2010-05-05 21:00,6,553.25,553.25,552,553.25,9
20101201|2010-05-05 21:30,6,553.25,553.5,553,553,10
20101201|2010-05-05 22:30,6,552.25,552.25,552.25,552.25,7
20101201|2010-05-06 01:30,6,551,551,551,551,1
20101201|2010-05-06 02:00,6,551,551,550.5,550.75,99
20101201|2010-05-06 02:30,6,549.75,549.75,549.75,549.75,10
20101201|2010-05-06 03:30,6,549.5,549.5,549,549.25,117
20101201|2010-05-06 04:00,6,549.25,549.25,548.75,548.75,59
20101201|2010-05-06 04:30,6,548.5,549.25,548.5,549.25,37
20101201|2010-05-06 05:00,6,549,549.25,549,549.25,65
20101201|2010-05-06 05:30,6,549.25,549.25,549.25,549.25,20
20101201|2010-05-06 06:00,6,549.5,549.5,549,549,20
20101201|2010-05-06 06:30,6,549,549.25,548.25,548.5,107
20101201|2010-05-06 07:00,6,548.5,549.5,548.5,549.5,29
20101201|2010-05-06 09:30,6,550.75,553.25,542.25,543.5,1008
20101201|2010-05-06 10:00,6,543.25,550.25,543.25,550.25,390
20101201|2010-05-06 10:30,6,550.25,551.75,548.25,549,520
20101201|2010-05-06 11:00,6,549,555,548.25,553,384
20101201|2010-05-06 11:30,6,553,555,547.25,548.5,155
20101201|2010-05-06 12:00,6,550,550,547.25,548,62
20101201|2010-05-06 12:30,6,547.5,547.75,544,544,192
20101201|2010-05-06 13:00,6,545,550.75,545,549.5,277
20101201|2010-05-06 18:00,7,546,546.75,545.75,545.75,10
20101201|2010-05-06 18:30,7,547.75,547.75,547.75,547.75,1
20101201|2010-05-06 19:00,7,545.25,545.25,541,541.75,37
20101201|2010-05-06 19:30,7,541.25,545,540.75,544.75,22
20101201|2010-05-06 20:00,7,544.25,544.25,544,544,2
20101201|2010-05-06 20:30,7,543.75,543.75,543.75,543.75,1
20101201|2010-05-06 21:30,7,545,545,545,545,1
20101201|2010-05-06 22:00,7,546,547,546,547,7
20101201|2010-05-06 22:30,7,546.5,547,546.5,547,11
20101201|2010-05-06 23:00,7,547.25,547.25,547.25,547.25,11
20101201|2010-05-07 00:00,7,547.5,547.5,547.5,547.5,10
20101201|2010-05-07 01:00,7,546.5,546.5,546.5,546.5,2
20101201|2010-05-07 01:30,7,546.25,546.25,545.75,546,21
20101201|2010-05-07 02:00,7,546,548.5,545,548.5,18
20101201|2010-05-07 02:30,7,545.5,545.5,545.25,545.25,7
20101201|2010-05-07 03:00,7,545,545,545,545,2
20101201|2010-05-07 03:30,7,544.5,545.25,544.5,545.25,30
20101201|2010-05-07 04:00,7,545.5,545.5,545.5,545.5,20
20101201|2010-05-07 04:30,7,545.5,548.5,545.5,548.5,32
20101201|2010-05-07 05:00,7,549,550.25,549,549.25,47
20101201|2010-05-07 05:30,7,550,550,549,549,36
20101201|2010-05-07 06:00,7,550,550,549.25,549.25,3
20101201|2010-05-07 06:30,7,548,548,548,548,1
20101201|2010-05-07 07:00,7,548.75,549.25,548.75,549.25,13
20101201|2010-05-07 09:30,7,547,550.25,544.75,549.25,527
20101201|2010-05-07 10:00,7,550,550.5,547,547,157
20101201|2010-05-07 10:30,7,546.75,548.5,546.5,546.75,122
20101201|2010-05-07 11:00,7,546.25,548.25,546.25,547,25
20101201|2010-05-07 11:30,7,548,548.75,547,548.25,46
20101201|2010-05-07 12:00,7,548.25,554.5,548.25,554.5,254
20101201|2010-05-07 12:30,7,554.5,558.25,553.75,556.75,542
20101201|2010-05-07 13:00,7,556.25,556.25,551,552,472
20101201|2010-05-09 18:00,10,553,554.25,550.25,551,59
20101201|2010-05-09 18:30,10,549.5,550.75,549.5,550.75,7
20101201|2010-05-09 19:00,10,550.75,550.75,550.25,550.25,4
20101201|2010-05-09 19:30,10,550.25,550.5,549.75,550.25,10
20101201|2010-05-09 20:00,10,550,551,550,551,18
20101201|2010-05-09 20:30,10,551,551,550.25,550.25,3
20101201|2010-05-09 21:00,10,550.25,550.25,550,550,7
20101201|2010-05-09 22:00,10,551,551,551,551,11
20101201|2010-05-09 22:30,10,551,551,550.5,550.5,3
20101201|2010-05-09 23:30,10,550,550,550,550,19
20101201|2010-05-10 00:00,10,550.25,550.5,550.25,550.25,11
20101201|2010-05-10 00:30,10,550.5,550.5,550.5,550.5,2
20101201|2010-05-10 01:00,10,550,550,550,550,4
20101201|2010-05-10 01:30,10,551,552.75,550.75,552.75,96
20101201|2010-05-10 02:00,10,553,553.25,553,553.25,104
20101201|2010-05-10 02:30,10,553.25,554,553.25,554,18
20101201|2010-05-10 03:00,10,553.75,555.25,553.75,555.25,203
20101201|2010-05-10 03:30,10,555.5,556.5,555.25,555.25,11
20101201|2010-05-10 04:00,10,555.75,555.75,555.25,555.75,4
20101201|2010-05-10 05:00,10,555.5,555.5,554.25,555,42
20101201|2010-05-10 05:30,10,555.5,556,555.5,556,14
20101201|2010-05-10 06:00,10,556,556,555.5,555.5,11
20101201|2010-05-10 06:30,10,555.5,555.5,555.5,555.5,19
20101201|2010-05-10 07:00,10,555.5,555.5,555,555.5,15
20101201|2010-05-10 09:30,10,554.75,557,545.5,547,436
20101201|2010-05-10 10:00,10,547.5,548.5,539,540.75,1171
20101201|2010-05-10 10:30,10,540.5,542.5,540,541.75,235
20101201|2010-05-10 11:00,10,542,543.5,540,541,476
20101201|2010-05-10 11:30,10,541.75,542.25,540.25,540.25,80
20101201|2010-05-10 12:00,10,540.5,541.25,540.25,540.75,127
20101201|2010-05-10 12:30,10,540.75,542.5,540.25,541.25,197
20101201|2010-05-10 13:00,10,541.75,542.5,537.5,537.5,706
20101201|2010-05-10 18:00,11,539,540.25,539,539,35
20101201|2010-05-10 18:30,11,539,539,539,539,8
20101201|2010-05-10 19:00,11,539,539,539,539,1
20101201|2010-05-10 20:00,11,539.25,539.5,539.25,539.5,13
20101201|2010-05-10 20:30,11,539,539,539,539,1
20101201|2010-05-10 22:00,11,538,538,536.5,536.5,7
20101201|2010-05-10 22:30,11,536.5,536.5,536.5,536.5,8
20101201|2010-05-10 23:00,11,536.5,536.5,536.5,536.5,3
20101201|2010-05-10 23:30,11,536.5,536.5,536.25,536.5,7
20101201|2010-05-11 01:00,11,536.5,536.5,536.5,536.5,2
20101201|2010-05-11 01:30,11,536.5,536.5,536,536.5,65
20101201|2010-05-11 02:00,11,536.75,536.75,536.75,536.75,97
20101201|2010-05-11 02:30,11,537.5,537.5,537.5,537.5,1
20101201|2010-05-11 03:00,11,537.25,537.5,537.25,537.5,21
20101201|2010-05-11 03:30,11,537.5,537.5,536.75,536.75,49
20101201|2010-05-11 04:30,11,536.5,536.5,536.5,536.5,5
20101201|2010-05-11 05:30,11,536.75,536.75,536.5,536.5,6
20101201|2010-05-11 06:30,11,535.5,535.5,535.5,535.5,25
20101201|2010-05-11 07:00,11,535,536,535,535.75,65
20101201|2010-05-11 09:30,11,538,543.25,535.75,541.25,943
20101201|2010-05-11 10:00,11,541.5,543.5,541,541,164
20101201|2010-05-11 10:30,11,541.75,544,541.25,542.25,457
20101201|2010-05-11 11:00,11,543,543.25,541.75,541.75,109
20101201|2010-05-11 11:30,11,542.25,542.25,539.25,539.75,60
20101201|2010-05-11 12:00,11,539.25,540.5,537.25,539.75,222
20101201|2010-05-11 12:30,11,539.5,541.5,539.25,541,99
20101201|2010-05-11 13:00,11,540.75,543.25,538.75,538.75,292
20101201|2010-05-11 18:00,12,539.75,540.25,539.75,540.25,3
20101201|2010-05-11 18:30,12,539.75,540,539.75,540,2
20101201|2010-05-11 19:00,12,539.75,539.75,539.75,539.75,1
20101201|2010-05-11 20:30,12,539.5,539.5,539.5,539.5,9
20101201|2010-05-11 21:00,12,540.25,540.25,540.25,540.25,1
20101201|2010-05-11 22:00,12,540.25,540.25,540.25,540.25,1
20101201|2010-05-11 22:30,12,540.5,540.5,540,540,4
20101201|2010-05-11 23:00,12,539.75,539.75,539.75,539.75,1
20101201|2010-05-11 23:30,12,539.5,539.5,539.5,539.5,3
20101201|2010-05-12 00:00,12,539.5,539.5,539.25,539.5,7
20101201|2010-05-12 02:00,12,539.75,540,539.75,540,5
20101201|2010-05-12 02:30,12,541.5,541.5,541.5,541.5,2
20101201|2010-05-12 03:00,12,542.5,542.5,541.75,541.75,3
20101201|2010-05-12 03:30,12,542.75,542.75,542.75,542.75,33
20101201|2010-05-12 04:00,12,542.75,543,542.75,543,67
20101201|2010-05-12 04:30,12,543,543,543,543,1
20101201|2010-05-12 05:00,12,543.25,543.25,543,543,60
20101201|2010-05-12 05:30,12,543.25,543.25,543,543,11
20101201|2010-05-12 06:00,12,543.5,543.75,543.5,543.75,43
20101201|2010-05-12 06:30,12,543.25,545.5,543.25,545,48
20101201|2010-05-12 07:00,12,545.25,545.75,544.5,544.5,50
20101201|2010-05-12 09:30,12,544.5,552.75,543.5,549,780
20101201|2010-05-12 10:00,12,548.5,549.5,543.5,543.5,629
20101201|2010-05-12 10:30,12,544,546.75,542,544.25,659
20101201|2010-05-12 11:00,12,544,544,536,538.5,831
20101201|2010-05-12 11:30,12,538.25,538.75,537.25,538,220
20101201|2010-05-12 12:00,12,537.5,541.75,537.5,537.75,260
20101201|2010-05-12 12:30,12,538,540,537,538.5,232
20101201|2010-05-12 13:00,12,539.25,540.75,536.25,536.5,324
20101201|2010-05-12 18:00,13,536.5,536.5,536.5,536.5,1
20101201|2010-05-12 19:00,13,536.75,536.75,536.5,536.5,2
20101201|2010-05-12 19:30,13,536.25,536.75,536.25,536.75,3
20101201|2010-05-12 20:00,13,536.25,536.25,533.25,535,18
20101201|2010-05-12 20:30,13,535,535,534.5,534.5,9
20101201|2010-05-12 21:00,13,535,535,535,535,3
20101201|2010-05-12 21:30,13,535,535,534.5,534.5,2
20101201|2010-05-12 22:00,13,535,535,535,535,3
20101201|2010-05-12 23:00,13,535,535,535,535,5
20101201|2010-05-12 23:30,13,535,535,535,535,29
20101201|2010-05-13 00:30,13,535,535,535,535,3
20101201|2010-05-13 01:00,13,535.75,535.75,535.75,535.75,1
20101201|2010-05-13 01:30,13,535.75,535.75,535.75,535.75,1
20101201|2010-05-13 02:00,13,537,538.5,537,538.5,10
20101201|2010-05-13 02:30,13,537.75,537.75,537.25,537.25,25
20101201|2010-05-13 03:00,13,538.25,538.25,538.25,538.25,2
20101201|2010-05-13 06:00,13,536.25,536.25,536.25,536.25,12
20101201|2010-05-13 06:30,13,536.5,536.5,536.5,536.5,3
20101201|2010-05-13 07:00,13,536.25,536.25,536,536,8
20101201|2010-05-13 09:30,13,536.75,537,528.5,531.25,1736
20101201|2010-05-13 10:00,13,530.5,531.5,529.5,531.5,285
20101201|2010-05-13 10:30,13,531.5,532.25,530.75,531.25,137
20101201|2010-05-13 11:00,13,531.5,531.75,530.25,530.75,163
20101201|2010-05-13 11:30,13,530.25,530.75,530,530.25,240
20101201|2010-05-13 12:00,13,530,531,529.75,529.75,152
20101201|2010-05-13 12:30,13,530,530,525.75,526.5,593
20101201|2010-05-13 13:00,13,526.5,527.75,524.5,525.75,714
20101201|2010-05-13 18:00,14,526.5,528.25,526.5,528.25,12
20101201|2010-05-13 19:00,14,528.25,528.5,528.25,528.5,5
20101201|2010-05-13 19:30,14,527.75,527.75,527.75,527.75,1
20101201|2010-05-13 20:00,14,528,528,528,528,3
20101201|2010-05-13 20:30,14,528,528,528,528,2
20101201|2010-05-13 21:00,14,528,528,528,528,1
20101201|2010-05-14 00:00,14,527,527,526.75,526.75,3
20101201|2010-05-14 00:30,14,527,527,527,527,1
20101201|2010-05-14 01:00,14,526,526.25,526,526.25,61
20101201|2010-05-14 01:30,14,526.5,527.25,525.75,527.25,115
20101201|2010-05-14 02:00,14,527.5,527.5,526.25,526.25,49
20101201|2010-05-14 02:30,14,526.75,527,526.75,527,26
20101201|2010-05-14 03:00,14,527,527,526.5,526.5,2
20101201|2010-05-14 03:30,14,527,527,526.25,526.25,52
20101201|2010-05-14 04:00,14,526,526,525.25,525.25,151
20101201|2010-05-14 04:30,14,525.25,526,523.75,523.75,340
20101201|2010-05-14 05:00,14,523.75,523.75,523.75,523.75,18
20101201|2010-05-14 05:30,14,524,524,523.5,523.5,174
20101201|2010-05-14 06:00,14,523.5,523.5,523.5,523.5,42
20101201|2010-05-14 06:30,14,523.25,523.75,523,523.75,24
20101201|2010-05-14 07:00,14,523.25,523.75,523.25,523.75,67
20101201|2010-05-14 09:30,14,523.25,523.25,519.75,520.75,1448
20101201|2010-05-14 10:00,14,520.25,522.5,519.25,521.25,474
20101201|2010-05-14 10:30,14,520.75,522,520.25,521.75,50
20101201|2010-05-14 11:00,14,521,521,519,519.5,98
20101201|2010-05-14 11:30,14,519.5,520.75,519.5,519.75,55
20101201|2010-05-14 12:00,14,520.25,523,520.25,521,197
20101201|2010-05-14 12:30,14,520.75,521.25,519.5,521,230
20101201|2010-05-14 13:00,14,521.25,521.25,519.25,519.75,231
20101201|2010-05-16 18:00,17,519,519.5,519,519,22
20101201|2010-05-16 18:30,17,519.5,519.75,519.5,519.75,3
20101201|2010-05-16 19:30,17,518.25,518.75,518.25,518.5,29
20101201|2010-05-16 20:00,17,519,519,519,519,3
20101201|2010-05-16 20:30,17,518,518,517.5,517.75,37
20101201|2010-05-16 21:00,17,517.5,517.5,516.5,516.5,68
20101201|2010-05-16 21:30,17,516.5,516.5,516,516,92
20101201|2010-05-16 22:00,17,516.25,516.25,515.75,515.75,5
20101201|2010-05-16 23:00,17,515.75,515.75,515.5,515.5,5
20101201|2010-05-17 00:30,17,516,516,516,516,15
20101201|2010-05-17 01:00,17,516,516.25,515.5,515.5,15
20101201|2010-05-17 01:30,17,515.75,517.5,515.75,517.5,123
20101201|2010-05-17 02:00,17,517.25,517.25,516.75,516.75,77
20101201|2010-05-17 02:30,17,516.75,517,516.75,517,26
20101201|2010-05-17 03:00,17,517,517,516.75,516.75,5
20101201|2010-05-17 03:30,17,516.25,516.75,516.25,516.75,66
20101201|2010-05-17 04:00,17,517,518,516.75,518,49
20101201|2010-05-17 04:30,17,517.75,518.75,517.75,518.25,105
20101201|2010-05-17 05:30,17,519.5,520.75,519.5,520.75,162
20101201|2010-05-17 06:00,17,519.5,519.5,519.25,519.25,14
20101201|2010-05-17 07:00,17,520.5,520.5,519.75,519.75,48
20101201|2010-05-17 09:30,17,519.75,522.5,517.75,518,992
20101201|2010-05-17 10:00,17,518.5,519,517.25,517.75,378
20101201|2010-05-17 10:30,17,518.5,518.75,517.5,518.25,100
20101201|2010-05-17 11:00,17,517.5,517.5,516.25,516.25,355
20101201|2010-05-17 11:30,17,516.25,516.5,515.25,515.5,208
20101201|2010-05-17 12:00,17,515.25,517,515,517,240
20101201|2010-05-17 12:30,17,517,518,515,516.25,413
20101201|2010-05-17 13:00,17,516.5,518,516.5,518,198
20101201|2010-05-17 18:00,18,518,518.5,518,518,73
20101201|2010-05-17 18:30,18,518,518,518,518,12
20101201|2010-05-17 20:00,18,517,517,517,517,15
20101201|2010-05-17 23:00,18,517.5,517.5,517.5,517.5,1
20101201|2010-05-17 23:30,18,518,518,518,518,1
20101201|2010-05-18 00:00,18,518.75,518.75,518.75,518.75,1
20101201|2010-05-18 00:30,18,518.5,518.5,518.5,518.5,7
20101201|2010-05-18 01:00,18,519.25,520,519.25,520,4
20101201|2010-05-18 01:30,18,520,520,519,519,2
20101201|2010-05-18 02:00,18,518.75,519.75,518.75,519.75,78
20101201|2010-05-18 02:30,18,520,520,519.5,519.5,6
20101201|2010-05-18 03:00,18,519,520,519,520,2
20101201|2010-05-18 03:30,18,521,521,520.75,520.75,3
20101201|2010-05-18 04:00,18,520,520,519.75,519.75,50
20101201|2010-05-18 05:00,18,519.75,520,519.75,520,20
20101201|2010-05-18 06:00,18,519.75,519.75,519.75,519.75,1
20101201|2010-05-18 09:30,18,520.5,520.5,516.25,517.5,1194
20101201|2010-05-18 10:00,18,517.5,518.5,516.75,518.25,643
20101201|2010-05-18 10:30,18,518,518,515.5,516.5,335
20101201|2010-05-18 11:00,18,516,516.5,514.5,516.25,449
20101201|2010-05-18 11:30,18,516,517.75,515.75,516.5,138
20101201|2010-05-18 12:00,18,516.5,518,515.5,516.5,213
20101201|2010-05-18 12:30,18,516.5,517.25,515.25,516.25,761
20101201|2010-05-18 13:00,18,516.25,518.25,516,517.25,451
20101201|2010-05-18 18:00,19,516,516,515,515,12
20101201|2010-05-18 18:30,19,515,515.75,515,515.5,23
20101201|2010-05-18 19:00,19,515.75,516,515.75,516,7
20101201|2010-05-18 19:30,19,515.75,515.75,515.75,515.75,29
20101201|2010-05-18 20:00,19,515.75,515.75,515.75,515.75,12
20101201|2010-05-18 20:30,19,516,516.75,516,516.5,6
20101201|2010-05-18 21:00,19,517.5,517.75,517.5,517.75,2
20101201|2010-05-18 21:30,19,517.75,517.75,517.75,517.75,1
20101201|2010-05-18 22:00,19,517.5,517.5,517.25,517.25,8
20101201|2010-05-18 23:30,19,517.25,517.25,517.25,517.25,20
20101201|2010-05-19 00:30,19,517.75,517.75,517.75,517.75,1
20101201|2010-05-19 01:00,19,518.25,518.25,518.25,518.25,2
20101201|2010-05-19 02:00,19,517.75,517.75,516.25,516.25,14
20101201|2010-05-19 02:30,19,516.5,516.5,516.25,516.5,102
20101201|2010-05-19 03:00,19,516.5,516.5,515.5,515.5,57
20101201|2010-05-19 03:30,19,516,516,516,516,100
20101201|2010-05-19 04:00,19,516.5,516.5,516,516,56
20101201|2010-05-19 04:30,19,516,516,516,516,100
20101201|2010-05-19 05:00,19,516,516,515.5,515.5,62
20101201|2010-05-19 05:30,19,515,515.5,515,515.25,146
20101201|2010-05-19 06:00,19,515.25,515.25,515.25,515.25,24
20101201|2010-05-19 06:30,19,515.25,515.25,515.25,515.25,1
20101201|2010-05-19 07:00,19,515,516,515,516,15
20101201|2010-05-19 09:30,19,515.5,520.25,515.25,520.25,788
20101201|2010-05-19 10:00,19,520.25,520.25,514.5,515.5,1200
20101201|2010-05-19 10:30,19,514.75,515.5,514.5,515,353
20101201|2010-05-19 11:00,19,514.75,515.25,514.25,514.75,364
20101201|2010-05-19 11:30,19,514.75,515,513.75,514,93
20101201|2010-05-19 12:00,19,514.25,516,514,515,63
20101201|2010-05-19 12:30,19,515,516.25,513.75,515,155
20101201|2010-05-19 13:00,19,515,517.75,515,517.75,365
20101201|2010-05-19 18:00,20,518.5,518.5,518.5,518.5,1
20101201|2010-05-19 18:30,20,519,519,518.5,518.5,3
20101201|2010-05-19 19:00,20,519,519,519,519,1
20101201|2010-05-19 19:30,20,519,519,519,519,19
20101201|2010-05-19 20:00,20,519.75,519.75,519.75,519.75,16
20101201|2010-05-19 21:00,20,519.25,519.25,519.25,519.25,1
20101201|2010-05-19 21:30,20,519.25,519.25,518.25,518.25,6
20101201|2010-05-19 23:00,20,518.25,518.25,518.25,518.25,12
20101201|2010-05-20 00:00,20,518.25,518.25,518,518,11
20101201|2010-05-20 00:30,20,517,518,516.75,516.75,6
20101201|2010-05-20 01:00,20,516,516,515.75,515.75,3
20101201|2010-05-20 01:30,20,515.25,516.5,514.25,516.25,75
20101201|2010-05-20 02:00,20,517,517,517,517,13
20101201|2010-05-20 02:30,20,517,517.25,517,517,32
20101201|2010-05-20 03:00,20,517,517,517,517,30
20101201|2010-05-20 03:30,20,517,517,516.5,516.5,42
20101201|2010-05-20 04:00,20,516.5,517,516.5,517,27
20101201|2010-05-20 04:30,20,517,517.25,517,517.25,26
20101201|2010-05-20 05:00,20,517,517,516,516,86
20101201|2010-05-20 05:30,20,516,516.25,515.5,515.5,15
20101201|2010-05-20 06:00,20,515,515,514.75,515,55
20101201|2010-05-20 06:30,20,514,515,513.75,514.75,110
20101201|2010-05-20 07:00,20,514.5,515,514.5,514.5,39
20101201|2010-05-20 09:30,20,513.75,513.75,510,510.25,752
20101201|2010-05-20 10:00,20,510,513.25,509,512.75,504
20101201|2010-05-20 10:30,20,512.75,513.5,511.5,512,184
20101201|2010-05-20 11:00,20,512.5,513.25,511,511,75
20101201|2010-05-20 11:30,20,510.75,511.75,509.5,510,284
20101201|2010-05-20 12:00,20,509.25,514.5,509.25,513.25,301
20101201|2010-05-20 12:30,20,515,518,513.25,516,593
20101201|2010-05-20 13:00,20,515.25,518,514.75,517,359
20101201|2010-05-20 18:00,21,517,517,513.5,513.75,56
20101201|2010-05-20 18:30,21,513.5,513.5,513.5,513.5,5
20101201|2010-05-20 19:00,21,515,515.5,515,515.5,21
20101201|2010-05-20 19:30,21,515,515,514,514,7
20101201|2010-05-20 20:00,21,514,514,514,514,10
20101201|2010-05-20 20:30,21,513.75,513.75,513.75,513.75,2
20101201|2010-05-20 21:00,21,515,515,515,515,4
20101201|2010-05-20 21:30,21,515,515,514,514,16
20101201|2010-05-20 22:00,21,514,514.75,514,514.75,7
20101201|2010-05-20 22:30,21,515.25,515.25,515.25,515.25,20
20101201|2010-05-20 23:00,21,515.25,515.25,515.25,515.25,6
20101201|2010-05-20 23:30,21,515.25,515.25,515.25,515.25,23
20101201|2010-05-21 01:00,21,514,514.5,514,514.5,3
20101201|2010-05-21 01:30,21,514.25,514.5,514,514,129
20101201|2010-05-21 03:00,21,514,514,514,514,7
20101201|2010-05-21 03:30,21,514,514.75,514,514.75,135
20101201|2010-05-21 04:00,21,515.25,516.75,515.25,516.25,330
20101201|2010-05-21 04:30,21,516.5,516.75,516,516,132
20101201|2010-05-21 05:00,21,516.25,518,516.25,517.75,645
20101201|2010-05-21 05:30,21,517.75,517.75,516.75,516.75,38
20101201|2010-05-21 06:00,21,516.5,517,516.5,516.5,5
20101201|2010-05-21 06:30,21,515.5,515.5,515.5,515.5,15
20101201|2010-05-21 07:00,21,515.5,515.5,515.5,515.5,5
20101201|2010-05-21 09:30,21,516.25,517.75,514.25,517,578
20101201|2010-05-21 10:00,21,516.25,519.75,516.25,519.5,364
20101201|2010-05-21 10:30,21,519.5,521,519,520,325
20101201|2010-05-21 11:00,21,519.5,522,519.5,520.75,237
20101201|2010-05-21 11:30,21,520.75,522,520.5,521.5,671
20101201|2010-05-21 12:00,21,520.75,522.25,520.75,520.75,212
20101201|2010-05-21 12:30,21,520.75,521.5,519.5,521,273
20101201|2010-05-21 13:00,21,520.5,521,519,520,684
20101201|2010-05-23 18:00,24,520,520,520,520,4
20101201|2010-05-23 19:00,24,520,520,520,520,13
20101201|2010-05-23 19:30,24,520.25,520.25,520.25,520.25,4
20101201|2010-05-23 20:30,24,520.5,520.75,520.5,520.75,2
20101201|2010-05-23 21:00,24,521.5,521.5,521.5,521.5,1
20101201|2010-05-23 21:30,24,521.75,523.75,521.75,523.25,14
20101201|2010-05-23 22:00,24,523,523,523,523,1
20101201|2010-05-23 22:30,24,522.25,522.25,522.25,522.25,8
20101201|2010-05-24 00:00,24,522,522,522,522,2
20101201|2010-05-24 00:30,24,521.75,522,521.75,522,2
20101201|2010-05-24 01:00,24,522.25,522.25,522.25,522.25,19
20101201|2010-05-24 01:30,24,522,522,522,522,2
20101201|2010-05-24 02:00,24,522,523,522,523,11
20101201|2010-05-24 02:30,24,522.75,522.75,522.75,522.75,3
20101201|2010-05-24 03:00,24,522.5,522.5,520.5,520.75,39
20101201|2010-05-24 03:30,24,520.25,520.25,520,520,2
20101201|2010-05-24 04:00,24,520.5,520.5,520.25,520.25,54
20101201|2010-05-24 04:30,24,520,520,519.5,519.5,55
20101201|2010-05-24 05:00,24,518.25,518.25,517.5,518,48
20101201|2010-05-24 05:30,24,518,518.25,518,518.25,11
20101201|2010-05-24 06:30,24,518,518,517.5,518,48
20101201|2010-05-24 07:00,24,518,518,517,517,17
20101201|2010-05-24 09:30,24,518.5,522,517.5,521.25,296
20101201|2010-05-24 10:00,24,521,522.25,520.75,521.75,194
20101201|2010-05-24 10:30,24,521.75,522,518.75,520.5,775
20101201|2010-05-24 11:00,24,520.5,521.25,519,519.75,478
20101201|2010-05-24 11:30,24,519.75,520,518,518.75,448
20101201|2010-05-24 12:00,24,519,521.5,519,520.75,182
20101201|2010-05-24 12:30,24,520.75,521.25,517.25,518.75,772
20101201|2010-05-24 13:00,24,518.5,518.75,515.25,515.5,264
20101201|2010-05-24 18:00,25,514.75,514.75,514.5,514.5,2
20101201|2010-05-24 18:30,25,515.5,515.5,515.5,515.5,15
20101201|2010-05-24 19:00,25,514.5,514.5,514.5,514.5,6
20101201|2010-05-24 20:00,25,514,514,512.5,513,52
20101201|2010-05-24 20:30,25,512.5,513.25,512.25,513.25,4
20101201|2010-05-24 22:00,25,513,513.5,513,513.5,9
20101201|2010-05-24 22:30,25,513,513,513,513,3
20101201|2010-05-24 23:00,25,512.75,512.75,512.75,512.75,5
20101201|2010-05-24 23:30,25,512.5,512.5,512.5,512.5,3
20101201|2010-05-25 00:00,25,512.5,512.5,512.5,512.5,7
20101201|2010-05-25 00:30,25,512,512,512,512,1
20101201|2010-05-25 01:30,25,511.75,512,511.25,511.25,11
20101201|2010-05-25 02:00,25,511.5,511.75,511.25,511.25,64
20101201|2010-05-25 02:30,25,511.25,511.5,511.25,511.25,70
20101201|2010-05-25 03:00,25,511.25,512,511,511.25,141
20101201|2010-05-25 03:30,25,511.25,511.25,511.25,511.25,17
20101201|2010-05-25 04:00,25,511.25,511.75,511.25,511.5,61
20101201|2010-05-25 04:30,25,511.25,512,511.25,512,69
20101201|2010-05-25 05:00,25,511.25,511.25,510.75,511,313
20101201|2010-05-25 05:30,25,511,511,511,511,83
20101201|2010-05-25 06:00,25,510.75,511,510.5,511,128
20101201|2010-05-25 06:30,25,511,511,510.5,511,83
20101201|2010-05-25 07:00,25,511.5,511.75,511.5,511.75,5
20101201|2010-05-25 09:30,25,510.75,510.75,505,509,1598
20101201|2010-05-25 10:00,25,509,511,508.75,509.75,632
20101201|2010-05-25 10:30,25,509.75,512,509.5,511.75,403
20101201|2010-05-25 11:00,25,511.25,512.5,510.5,510.5,231
20101201|2010-05-25 11:30,25,510.75,511.5,510.25,511.25,81
20101201|2010-05-25 12:00,25,511.25,511.25,509.75,511,297
20101201|2010-05-25 12:30,25,511,513,510.75,512,153
20101201|2010-05-25 13:00,25,511.75,513.75,506.75,507,440
20101201|2010-05-25 18:00,26,510.75,511.75,510.75,510.75,11
20101201|2010-05-25 18:30,26,510.5,510.5,510.5,510.5,7
20101201|2010-05-25 19:00,26,510.25,510.75,510,510.75,21
20101201|2010-05-25 19:30,26,510,510,510,510,1
20101201|2010-05-25 21:30,26,509.25,509.25,509,509,5
20101201|2010-05-25 22:00,26,509,509.5,509,509.5,20
20101201|2010-05-25 22:30,26,510,511,509.75,511,103
20101201|2010-05-25 23:00,26,510.5,510.5,510.5,510.5,3
20101201|2010-05-25 23:30,26,510,510,509.75,509.75,46
20101201|2010-05-26 00:00,26,509.25,509.25,509.25,509.25,1
20101201|2010-05-26 00:30,26,509,509.75,508.75,509.75,4
20101201|2010-05-26 01:00,26,509.75,510.75,509.75,510.75,20
20101201|2010-05-26 02:00,26,510.75,510.75,510.75,510.75,23
20101201|2010-05-26 02:30,26,510.5,510.75,510.5,510.75,31
20101201|2010-05-26 03:00,26,511.5,512.25,511,512.25,114
20101201|2010-05-26 03:30,26,512.5,512.5,512.5,512.5,2
20101201|2010-05-26 04:30,26,513,513,512.5,512.5,2
20101201|2010-05-26 05:00,26,512.5,512.5,512.5,512.5,5
20101201|2010-05-26 06:00,26,513,513,512.5,512.5,2
20101201|2010-05-26 06:30,26,514.75,515.5,513.25,513.25,25
20101201|2010-05-26 07:00,26,514.25,514.5,514.25,514.25,5
20101201|2010-05-26 09:30,26,513.25,519.5,512.25,514.25,587
20101201|2010-05-26 10:00,26,514.25,514.25,507.25,507.5,710
20101201|2010-05-26 10:30,26,507.75,510.5,507.25,509.5,750
20101201|2010-05-26 11:00,26,509.25,510.25,508.25,510,199
20101201|2010-05-26 11:30,26,510,510.5,508.75,508.75,262
20101201|2010-05-26 12:00,26,508.75,510,508.75,509.75,66
20101201|2010-05-26 12:30,26,509.5,511.25,509,510.75,191
20101201|2010-05-26 13:00,26,511,511.75,507.75,509,396
20101201|2010-05-26 18:00,27,508.5,508.5,506.5,507.5,16
20101201|2010-05-26 18:30,27,508,509,508,509,4
20101201|2010-05-26 19:00,27,510,510,510,510,4
20101201|2010-05-26 19:30,27,510,510,510,510,10
20101201|2010-05-26 20:00,27,510,510,510,510,1
20101201|2010-05-26 22:00,27,510,510,510,510,1
20101201|2010-05-26 23:30,27,510.5,511.5,510.5,511.5,2
20101201|2010-05-27 01:00,27,511.75,512,511.75,512,2
20101201|2010-05-27 01:30,27,512.5,513.25,512.5,513.25,2
20101201|2010-05-27 02:00,27,513.5,514,513.5,514,10
20101201|2010-05-27 02:30,27,513,513,513,513,1
20101201|2010-05-27 03:00,27,513,514,513,514,80
20101201|2010-05-27 03:30,27,513.5,515.25,513.5,515.25,221
20101201|2010-05-27 04:00,27,514.75,515.5,514,514.75,115
20101201|2010-05-27 04:30,27,514.75,514.75,514,514,19
20101201|2010-05-27 05:00,27,514.75,515,514.75,514.75,43
20101201|2010-05-27 05:30,27,514,514.25,514,514.25,5
20101201|2010-05-27 07:00,27,515,515,515,515,24
20101201|2010-05-27 09:30,27,516,518.25,513.5,516,1184
20101201|2010-05-27 10:00,27,516.25,521,516,517,443
20101201|2010-05-27 10:30,27,517,518,516,517.25,272
20101201|2010-05-27 11:00,27,517,518,517,518,146
20101201|2010-05-27 11:30,27,518,518,516.5,516.5,148
20101201|2010-05-27 12:00,27,516,517,515.5,516.5,43
20101201|2010-05-27 12:30,27,517.25,518,517,518,289
20101201|2010-05-27 13:00,27,518.25,518.25,513.5,517.25,308
20101201|2010-05-27 18:00,28,515.5,516.25,515,515.5,15
20101201|2010-05-27 18:30,28,515.25,517,515.25,517,18
20101201|2010-05-27 19:00,28,516.5,519,516.5,519,17
20101201|2010-05-27 19:30,28,518,518,518,518,39
20101201|2010-05-27 20:00,28,518,518,517,517,2
20101201|2010-05-27 20:30,28,517,517,517,517,5
20101201|2010-05-27 21:00,28,516,516.5,516,516.5,12
20101201|2010-05-27 21:30,28,515.75,515.75,515.75,515.75,5
20101201|2010-05-28 00:00,28,515.25,515.25,515.25,515.25,3
20101201|2010-05-28 00:30,28,515.25,515.25,515.25,515.25,2
20101201|2010-05-28 01:00,28,515.25,515.25,514,514,22
20101201|2010-05-28 01:30,28,513.75,514,513.75,514,14
20101201|2010-05-28 02:00,28,515.25,515.25,515.25,515.25,87
20101201|2010-05-28 02:30,28,516,516.25,516,516.25,2
20101201|2010-05-28 03:30,28,515.5,516.25,515.5,516.25,6
20101201|2010-05-28 04:00,28,516.5,516.5,516.5,516.5,3
20101201|2010-05-28 05:00,28,516.5,516.5,516.5,516.5,1
20101201|2010-05-28 05:30,28,516.75,517.25,516.75,517.25,12
20101201|2010-05-28 06:00,28,517.25,517.25,517.25,517.25,3
20101201|2010-05-28 07:00,28,516.25,516.25,516.25,516.25,5
20101201|2010-05-28 09:30,28,514,516.25,512,515.75,513
20101201|2010-05-28 10:00,28,516.25,519,516,518.25,229
20101201|2010-05-28 10:30,28,518.25,519.5,517,517.25,257
20101201|2010-05-28 11:00,28,517.25,517.25,506.5,507.25,480
20101201|2010-05-28 11:30,28,508.25,508.5,506,506.25,388
20101201|2010-05-28 12:00,28,506.5,510.25,506.5,510,269
20101201|2010-05-28 12:30,28,509.75,511,508.25,508.5,380
20101201|2010-05-28 13:00,28,508,508.5,504.5,505.75,1529
20101201|2010-05-31 18:00,1,506,506.25,505.5,506,15
20101201|2010-05-31 18:30,1,506.25,506.25,506.25,506.25,5
20101201|2010-05-31 19:00,1,506,506,506,506,4
20101201|2010-05-31 19:30,1,506,506,505.75,505.75,2
20101201|2010-05-31 20:00,1,506,506,506,506,2
20101201|2010-05-31 20:30,1,505.75,505.75,505,505.5,4
20101201|2010-05-31 21:00,1,505.25,505.5,505.25,505.5,6
20101201|2010-05-31 21:30,1,505.5,505.5,505.25,505.25,9
20101201|2010-05-31 22:00,1,505.25,505.25,505.25,505.25,5
20101201|2010-05-31 22:30,1,505.5,505.5,505.5,505.5,17
20101201|2010-05-31 23:00,1,505.25,505.25,504.5,504.5,48
20101201|2010-05-31 23:30,1,505.5,505.5,505.5,505.5,1
20101201|2010-06-01 00:00,1,505.5,505.5,505,505,4
20101201|2010-06-01 00:30,1,505.5,505.5,505.5,505.5,1
20101201|2010-06-01 01:00,1,506,506.25,506,506.25,22
20101201|2010-06-01 01:30,1,505.75,505.75,505.5,505.5,48
20101201|2010-06-01 02:00,1,504.75,504.75,504,504.5,57
20101201|2010-06-01 02:30,1,504,505,504,505,36
20101201|2010-06-01 03:00,1,505,505,499.5,501.75,89
20101201|2010-06-01 03:30,1,501.75,501.75,496.5,497,936
20101201|2010-06-01 04:00,1,499,499,496.75,497,108
20101201|2010-06-01 04:30,1,497,498,497,497.25,62
20101201|2010-06-01 05:00,1,497.5,500,497.5,500,21
20101201|2010-06-01 05:30,1,499.75,499.75,498.75,499.5,107
20101201|2010-06-01 06:00,1,499.5,499.75,498,498,119
20101201|2010-06-01 06:30,1,499,499.25,499,499,16
20101201|2010-06-01 07:00,1,499,499,498,498.25,63
20101201|2010-06-01 09:30,1,501.25,505,498.25,500.5,2356
20101201|2010-06-01 10:00,1,500.75,504,500.5,501.75,426
20101201|2010-06-01 10:30,1,502,502,500,500.5,266
20101201|2010-06-01 11:00,1,500.25,503,499.5,503,261
20101201|2010-06-01 11:30,1,502.75,503.75,501.25,503.25,168
20101201|2010-06-01 12:00,1,503.25,508.25,502.75,507.75,489
20101201|2010-06-01 12:30,1,507.75,509,505,505.5,217
20101201|2010-06-01 13:00,1,505.75,506,498,498,415
20101201|2010-06-01 18:00,2,498,498.75,498,498.75,93
20101201|2010-06-01 18:30,2,498.5,499.75,498.5,499.75,13
20101201|2010-06-01 19:00,2,499.75,499.75,499.75,499.75,21
20101201|2010-06-01 19:30,2,500,500,500,500,5
20101201|2010-06-01 20:00,2,500,500.25,500,500.25,28
20101201|2010-06-01 20:30,2,500.5,502,500.5,502,26
20101201|2010-06-01 21:00,2,501.25,501.25,501.25,501.25,3
20101201|2010-06-01 21:30,2,500,500,500,500,1
20101201|2010-06-01 22:00,2,500.25,500.25,500.25,500.25,1
20101201|2010-06-01 22:30,2,500,500.25,500,500,5
20101201|2010-06-01 23:00,2,500,500,499.5,499.5,16
20101201|2010-06-02 00:00,2,500.25,501.25,500.25,501.25,36
20101201|2010-06-02 00:30,2,501.5,501.5,499.5,499.5,26
20101201|2010-06-02 01:30,2,500.5,500.5,500.5,500.5,1
20101201|2010-06-02 02:00,2,500.25,500.25,500.25,500.25,3
20101201|2010-06-02 02:30,2,499.25,500,498,500,304
20101201|2010-06-02 03:00,2,499.5,500.25,499.5,500.25,16
20101201|2010-06-02 03:30,2,499.25,499.5,499.25,499.25,132
20101201|2010-06-02 04:30,2,499,499,498.25,498.25,86
20101201|2010-06-02 05:00,2,498,498.5,498,498.5,73
20101201|2010-06-02 05:30,2,499.5,500.5,499.5,500.5,15
20101201|2010-06-02 06:00,2,499.75,500.25,499.75,499.75,20
20101201|2010-06-02 06:30,2,499.5,499.5,498.75,498.75,8
20101201|2010-06-02 07:00,2,499.5,499.75,499.25,499.75,19
20101201|2010-06-02 09:30,2,497.5,502,496.5,501.75,820
20101201|2010-06-02 10:00,2,501.75,502.25,499.5,499.5,261
20101201|2010-06-02 10:30,2,499.5,499.5,496.5,498,402
20101201|2010-06-02 11:00,2,498.25,498.25,497.5,497.75,361
20101201|2010-06-02 11:30,2,497.75,497.75,497,497.25,102
20101201|2010-06-02 12:00,2,497,497.25,494.75,495.25,422
20101201|2010-06-02 12:30,2,495.25,495.75,493.5,493.5,686
20101201|2010-06-02 13:00,2,494,494.5,491.25,491.5,852
20101201|2010-06-02 18:00,3,493.75,493.75,493.75,493.75,2
20101201|2010-06-02 18:30,3,493.5,493.5,493.25,493.5,12
20101201|2010-06-02 19:00,3,493.25,493.25,493.25,493.25,4
20101201|2010-06-02 19:30,3,493,493,493,493,29
20101201|2010-06-02 20:00,3,493,493.75,493,493.25,35
20101201|2010-06-02 20:30,3,493.25,493.5,493.25,493.25,18
20101201|2010-06-02 21:00,3,493.25,493.75,493.25,493.5,3
20101201|2010-06-02 23:00,3,493.25,493.5,493,493,8
20101201|2010-06-02 23:30,3,493,493.25,493,493.25,2
20101201|2010-06-03 00:30,3,493.75,493.75,493.75,493.75,1
20101201|2010-06-03 01:00,3,495,495.25,494.5,494.5,37
20101201|2010-06-03 01:30,3,495,495.5,494.25,494.25,12
20101201|2010-06-03 02:00,3,495.25,496,495.25,496,67
20101201|2010-06-03 02:30,3,496.5,496.5,496,496,68
20101201|2010-06-03 03:30,3,494.75,494.75,494.5,494.5,11
20101201|2010-06-03 04:00,3,494.25,496,494.25,495.25,163
20101201|2010-06-03 04:30,3,495.25,495.25,494.5,494.5,70
20101201|2010-06-03 05:00,3,494.5,494.75,494.5,494.75,18
20101201|2010-06-03 06:00,3,494.5,494.5,494,494,92
20101201|2010-06-03 06:30,3,493.5,493.75,493.5,493.75,56
20101201|2010-06-03 07:00,3,494.5,494.5,493.5,493.75,101
20101201|2010-06-03 09:30,3,493.25,494,489.75,490,836
20101201|2010-06-03 10:00,3,490.25,492.25,490,491.75,295
20101201|2010-06-03 10:30,3,491.75,493,491.25,493,131
20101201|2010-06-03 11:00,3,493.25,493.25,489.75,491.25,168
20101201|2010-06-03 11:30,3,491.75,494,491,493.5,406
20101201|2010-06-03 12:00,3,493.25,495,493,494.75,199
20101201|2010-06-03 12:30,3,494.5,495.75,493.5,494.5,239
20101201|2010-06-03 13:00,3,494.5,495,489.75,490.25,475
20101201|2010-06-03 18:00,4,491,492.25,491,492,32
20101201|2010-06-03 20:00,4,491.5,491.5,491.5,491.5,4
20101201|2010-06-03 20:30,4,491.5,491.5,491,491,13
20101201|2010-06-03 21:30,4,491,491,491,491,3
20101201|2010-06-03 22:00,4,491,491,490.75,491,5
20101201|2010-06-03 22:30,4,491.5,491.5,491.5,491.5,3
20101201|2010-06-03 23:30,4,490.25,490.25,490.25,490.25,1
20101201|2010-06-04 00:30,4,491,491,491,491,1
20101201|2010-06-04 01:30,4,491.5,492,491.5,491.5,6
20101201|2010-06-04 02:00,4,492,492,491.5,491.5,17
20101201|2010-06-04 02:30,4,491,491.25,491,491.25,20
20101201|2010-06-04 03:00,4,491.25,491.25,491.25,491.25,53
20101201|2010-06-04 03:30,4,491.25,491.75,491.25,491.75,56
20101201|2010-06-04 04:00,4,491.5,491.75,491.5,491.75,38
20101201|2010-06-04 04:30,4,491.75,491.75,491.75,491.75,18
20101201|2010-06-04 05:00,4,492,492,492,492,1
20101201|2010-06-04 05:30,4,491.75,491.75,491,491,55
20101201|2010-06-04 06:00,4,490.75,490.75,489.25,490,111
20101201|2010-06-04 06:30,4,489,489,488,488,37
20101201|2010-06-04 07:00,4,488.5,488.5,488.5,488.5,3
20101201|2010-06-04 09:30,4,488,489.75,486.5,488.5,1267
20101201|2010-06-04 10:00,4,488.25,488.75,486.75,487.5,121
20101201|2010-06-04 10:30,4,487.5,489.25,487.5,488.5,250
20101201|2010-06-04 11:00,4,488,488,486.25,487.25,196
20101201|2010-06-04 11:30,4,487,489,486.5,489,197
20101201|2010-06-04 12:00,4,489,489,486.5,487,163
20101201|2010-06-04 12:30,4,487,487.75,485.5,486.25,559
20101201|2010-06-04 13:00,4,486,486.25,482.75,483,767
20101201|2010-06-06 18:00,7,482.5,483.5,482.5,483,47
20101201|2010-06-06 18:30,7,483.5,483.5,483.5,483.5,11
20101201|2010-06-06 19:00,7,483,483,483,483,2
20101201|2010-06-06 20:00,7,482,482,480.75,481,84
20101201|2010-06-06 20:30,7,480.75,482,480.5,482,69
20101201|2010-06-06 21:00,7,482.25,483.5,482.25,483.5,14
20101201|2010-06-06 21:30,7,484.75,484.75,484.75,484.75,1
20101201|2010-06-06 22:00,7,485,485,484,484,4
20101201|2010-06-06 22:30,7,484,484,484,484,1
20101201|2010-06-06 23:00,7,483,483,483,483,1
20101201|2010-06-07 00:00,7,483.5,483.5,483.5,483.5,1
20101201|2010-06-07 00:30,7,483.5,483.5,483.5,483.5,1
20101201|2010-06-07 01:00,7,482.75,482.75,482.5,482.5,78
20101201|2010-06-07 01:30,7,482.25,482.5,482,482.5,164
20101201|2010-06-07 02:00,7,482.5,482.5,482.25,482.5,38
20101201|2010-06-07 02:30,7,482.5,482.5,482,482,15
20101201|2010-06-07 03:00,7,481.5,482.75,481.5,482.75,27
20101201|2010-06-07 03:30,7,482.5,482.75,482.5,482.75,14
20101201|2010-06-07 04:30,7,483,483,483,483,22
20101201|2010-06-07 05:00,7,483.5,483.5,482.75,482.75,21
20101201|2010-06-07 05:30,7,483,483,483,483,10
20101201|2010-06-07 06:00,7,483,483,482.75,482.75,18
20101201|2010-06-07 09:30,7,483,483.5,481,481.75,1022
20101201|2010-06-07 10:00,7,481.75,482.25,480.75,481.25,188
20101201|2010-06-07 10:30,7,481.25,482.5,481.25,481.75,126
20101201|2010-06-07 11:00,7,481.5,483,481.25,481.25,134
20101201|2010-06-07 11:30,7,481.5,481.75,481.25,481.5,39
20101201|2010-06-07 12:00,7,481.75,482.5,481.75,482.25,66
20101201|2010-06-07 12:30,7,482,482.75,481,481,189
20101201|2010-06-07 13:00,7,481.25,481.5,478.75,479,779
20101201|2010-06-07 18:00,8,480,480,479,479.5,41
20101201|2010-06-07 18:30,8,480,480,480,480,2
20101201|2010-06-07 19:00,8,480.5,481.25,480,480,17
20101201|2010-06-07 20:00,8,480.75,480.75,480.75,480.75,13
20101201|2010-06-07 21:00,8,480.75,481.5,480.75,481.5,33
20101201|2010-06-07 21:30,8,481.5,481.5,481.5,481.5,1
20101201|2010-06-07 22:30,8,481.5,481.5,481.5,481.5,4
20101201|2010-06-07 23:00,8,481.5,481.5,481.5,481.5,1
20101201|2010-06-08 00:30,8,481.5,481.5,481.5,481.5,14
20101201|2010-06-08 01:00,8,481.75,482,481.75,481.75,11
20101201|2010-06-08 01:30,8,481.75,483,481.75,483,161
20101201|2010-06-08 02:00,8,483.5,483.5,481.25,481.25,68
20101201|2010-06-08 02:30,8,481.25,483,481,483,223
20101201|2010-06-08 03:00,8,481.75,482,481.75,482,7
20101201|2010-06-08 04:00,8,481.75,481.75,480.5,480.75,95
20101201|2010-06-08 04:30,8,480.75,480.75,480.5,480.5,52
20101201|2010-06-08 05:00,8,480.5,480.5,480.5,480.5,20
20101201|2010-06-08 05:30,8,480.5,480.5,480.5,480.5,6
20101201|2010-06-08 06:00,8,480.5,480.5,480.25,480.25,41
20101201|2010-06-08 06:30,8,480.5,480.5,480.25,480.5,3
20101201|2010-06-08 07:00,8,480.5,481.25,480,481.25,84
20101201|2010-06-08 08:00,8,481.25,481.25,481,481,42
20101201|2010-06-08 09:30,8,480.75,482.25,478.5,481.5,924
20101201|2010-06-08 10:00,8,481.5,481.75,480.75,481.25,178
20101201|2010-06-08 10:30,8,481.5,483,481.5,482.5,70
20101201|2010-06-08 11:00,8,482.5,482.5,481,481.75,182
20101201|2010-06-08 11:30,8,482,482.25,481.25,481.25,142
20101201|2010-06-08 12:00,8,481.25,483,481,482.5,249
20101201|2010-06-08 12:30,8,482.5,482.5,481,482.5,139
20101201|2010-06-08 13:00,8,482.25,483,478.25,480,586
20101201|2010-06-08 18:00,9,480,480.75,480,480.25,67
20101201|2010-06-08 18:30,9,479.5,479.5,479.25,479.5,3
20101201|2010-06-08 19:00,9,480.5,480.5,479.5,479.5,7
20101201|2010-06-08 20:00,9,479.25,479.75,479.25,479.75,5
20101201|2010-06-08 20:30,9,479.75,479.75,479.75,479.75,1
20101201|2010-06-08 21:30,9,480,480.25,480,480,6
20101201|2010-06-08 22:30,9,480,480,480,480,9
20101201|2010-06-08 23:30,9,480,480.25,480,480,6
20101201|2010-06-09 00:00,9,480.25,480.25,480,480,3
20101201|2010-06-09 00:30,9,480,481,480,481,14
20101201|2010-06-09 01:30,9,481,481.25,481,481.25,32
20101201|2010-06-09 02:00,9,480.5,480.75,480.5,480.75,16
20101201|2010-06-09 02:30,9,480.5,481.5,480.5,481.5,16
20101201|2010-06-09 03:00,9,481,481,480.75,481,7
20101201|2010-06-09 03:30,9,480.75,480.75,480.75,480.75,21
20101201|2010-06-09 04:00,9,481,481,481,481,3
20101201|2010-06-09 05:00,9,481,481,481,481,20
20101201|2010-06-09 05:30,9,481,481,481,481,65
20101201|2010-06-09 06:00,9,481,481,481,481,2
20101201|2010-06-09 07:00,9,481.25,481.25,481.25,481.25,2
20101201|2010-06-09 09:30,9,481,482.75,480,481.5,511
20101201|2010-06-09 10:00,9,481.75,482,480,480.25,809
20101201|2010-06-09 10:30,9,480.25,481,480.25,480.5,183
20101201|2010-06-09 11:00,9,480.5,480.5,476.5,479,580
20101201|2010-06-09 11:30,9,478.75,478.75,475.25,475.25,588
20101201|2010-06-09 12:00,9,475.5,475.75,473.5,474.5,1088
20101201|2010-06-09 12:30,9,474,475,473.5,473.75,327
20101201|2010-06-09 13:00,9,473.75,476,472.75,476,658
20101201|2010-06-09 18:00,10,475.5,475.5,475,475,6
20101201|2010-06-09 18:30,10,474.25,474.25,474.25,474.25,2
20101201|2010-06-09 19:30,10,474.25,474.25,474.25,474.25,1
20101201|2010-06-09 20:00,10,474.75,474.75,474.75,474.75,2
20101201|2010-06-09 21:00,10,475.25,475.25,475.25,475.25,1
20101201|2010-06-09 23:00,10,476,476,476,476,1
20101201|2010-06-10 01:00,10,476.5,476.5,476.5,476.5,1
20101201|2010-06-10 01:30,10,476.25,476.25,476,476,15
20101201|2010-06-10 02:00,10,476.5,476.5,475.75,475.75,8
20101201|2010-06-10 02:30,10,475.5,476.5,475.5,476.5,42
20101201|2010-06-10 03:00,10,476.25,476.5,476.25,476.5,57
20101201|2010-06-10 03:30,10,476,476.5,476,476.5,37
20101201|2010-06-10 04:00,10,476.25,476.5,476.25,476.5,15
20101201|2010-06-10 04:30,10,476,476.5,476,476.25,41
20101201|2010-06-10 05:00,10,476.25,476.5,476,476.25,52
20101201|2010-06-10 05:30,10,476.25,476.25,476.25,476.25,3
20101201|2010-06-10 06:00,10,475.75,475.75,475.75,475.75,7
20101201|2010-06-10 06:30,10,475.25,476.25,475.25,476.25,23
20101201|2010-06-10 07:00,10,476,476.25,475.75,475.75,73
20101201|2010-06-10 09:30,10,480,483.25,477.75,480,2041
20101201|2010-06-10 10:00,10,480,482,478.25,479,469
20101201|2010-06-10 10:30,10,479,479.5,477,478,169
20101201|2010-06-10 11:00,10,478,480.25,478,480,453
20101201|2010-06-10 11:30,10,480,480.75,479,480.25,337
20101201|2010-06-10 12:00,10,481,482.25,480,482.25,144
20101201|2010-06-10 12:30,10,482.5,484,481.5,483.5,704
20101201|2010-06-10 13:00,10,482.75,482.75,478.5,479,510
20101201|2010-06-10 18:00,11,479.5,480,479.25,479.25,27
20101201|2010-06-10 19:00,11,479.5,479.5,479.5,479.5,1
20101201|2010-06-10 20:00,11,480,480,480,480,1
20101201|2010-06-10 20:30,11,480.5,480.5,480.25,480.25,3
20101201|2010-06-10 21:00,11,480,480,480,480,1
20101201|2010-06-10 22:00,11,480,480,480,480,1
20101201|2010-06-11 01:30,11,479.75,479.75,479.25,479.25,5
20101201|2010-06-11 02:00,11,479.5,480.5,479.5,480,270
20101201|2010-06-11 02:30,11,479.75,480.5,478.75,479,123
20101201|2010-06-11 03:00,11,479.75,479.75,479.75,479.75,156
20101201|2010-06-11 03:30,11,479.5,480,479.5,480,63
20101201|2010-06-11 04:00,11,480.25,480.25,479.75,480,52
20101201|2010-06-11 04:30,11,479.75,479.75,479.75,479.75,15
20101201|2010-06-11 06:00,11,480,480.25,480,480.25,3
20101201|2010-06-11 06:30,11,479.5,479.5,478.5,478.5,10
20101201|2010-06-11 07:00,11,479.25,479.5,479.25,479.5,16
20101201|2010-06-11 09:30,11,479.25,480.5,474.5,475,2322
20101201|2010-06-11 10:00,11,474.75,476,473.25,473.5,535
20101201|2010-06-11 10:30,11,473.25,475.5,472.75,475,288
20101201|2010-06-11 11:00,11,474.75,480,474.5,478.25,429
20101201|2010-06-11 11:30,11,478,481.25,478,481.25,244
20101201|2010-06-11 12:00,11,481,492.25,479.75,489,792
20101201|2010-06-11 12:30,11,489,490.5,486.5,487.5,892
20101201|2010-06-11 13:00,11,486.5,486.75,484,485,717
20101201|2010-06-13 18:00,14,488,491.75,486.5,491.5,152
20101201|2010-06-13 18:30,14,490.75,491.25,490.5,491,11
20101201|2010-06-13 19:00,14,491,491,490,490,20
20101201|2010-06-13 19:30,14,490,490,489,490,5
20101201|2010-06-13 20:30,14,489.5,489.75,489.5,489.75,3
20101201|2010-06-13 22:30,14,489,489,489,489,1
20101201|2010-06-13 23:00,14,489.75,489.75,489.5,489.5,3
20101201|2010-06-14 00:30,14,489.75,489.75,489.75,489.75,25
20101201|2010-06-14 01:30,14,490.25,491.25,490.25,491.25,5
20101201|2010-06-14 02:00,14,491,491,490.75,490.75,7
20101201|2010-06-14 02:30,14,490.75,490.75,489.75,489.75,21
20101201|2010-06-14 03:00,14,489.25,489.25,488,488.75,73
20101201|2010-06-14 03:30,14,488.5,489,488.25,488.75,54
20101201|2010-06-14 04:00,14,489,489,488.5,489,22
20101201|2010-06-14 04:30,14,489,489.25,488.5,489.25,11
20101201|2010-06-14 05:00,14,489.25,489.75,489.25,489.5,34
20101201|2010-06-14 05:30,14,489.5,490.5,489.5,490.25,84
20101201|2010-06-14 06:00,14,490.75,491,490,490.75,86
20101201|2010-06-14 06:30,14,490.75,491,490,491,53
20101201|2010-06-14 07:00,14,491.25,491.25,490.75,490.75,76
20101201|2010-06-14 09:30,14,491.5,495,490.75,494.75,745
20101201|2010-06-14 10:00,14,494.75,495.25,493,493,638
20101201|2010-06-14 10:30,14,493,494.25,492.25,493.75,402
20101201|2010-06-14 11:00,14,493.25,495,493.25,494.5,296
20101201|2010-06-14 11:30,14,494.5,495,492.75,494.5,88
20101201|2010-06-14 12:00,14,494.25,495,492,493.75,396
20101201|2010-06-14 12:30,14,494,495.5,491.5,493,275
20101201|2010-06-14 13:00,14,493.5,495.75,489,495.75,653
20101201|2010-06-14 18:00,15,493.25,493.75,493,493.25,21
20101201|2010-06-14 18:30,15,493,493,493,493,2
20101201|2010-06-14 19:30,15,493,493,492.5,492.5,5
20101201|2010-06-14 20:00,15,492.5,494,492.5,494,26
20101201|2010-06-14 20:30,15,494,494,493,493,16
20101201|2010-06-14 21:00,15,492.5,492.5,492.5,492.5,4
20101201|2010-06-14 22:00,15,493,493,492.5,492.5,2
20101201|2010-06-14 22:30,15,492.75,492.75,492,492,3
20101201|2010-06-15 00:00,15,492.5,492.5,491.5,491.5,6
20101201|2010-06-15 00:30,15,492,492,491,491,10
20101201|2010-06-15 01:00,15,492,492,491,491,35
20101201|2010-06-15 01:30,15,490,490,489.5,489.5,4
20101201|2010-06-15 02:00,15,489,489,488,488.75,25
20101201|2010-06-15 02:30,15,489.5,489.5,489.5,489.5,22
20101201|2010-06-15 03:00,15,489.5,489.5,489.5,489.5,22
20101201|2010-06-15 03:30,15,489.25,489.5,489.25,489.5,14
20101201|2010-06-15 04:00,15,490,492,490,491.75,80
20101201|2010-06-15 04:30,15,491.75,492,491.25,491.25,31
20101201|2010-06-15 05:00,15,491.5,492.25,491.5,492,5
20101201|2010-06-15 05:30,15,492,492.25,492,492,42
20101201|2010-06-15 06:00,15,492.25,492.5,492,492.5,29
20101201|2010-06-15 06:30,15,492,492.5,491.75,492.5,30
20101201|2010-06-15 07:00,15,493,493,493,493,1
20101201|2010-06-15 09:30,15,494,496.75,488,491.25,1225
20101201|2010-06-15 10:00,15,491.25,493,490.75,491,177
20101201|2010-06-15 10:30,15,491.25,494.5,490.5,494.25,305
20101201|2010-06-15 11:00,15,494.25,496.5,494,496,423
20101201|2010-06-15 11:30,15,495.75,496.25,493.75,495.5,462
20101201|2010-06-15 12:00,15,495.75,497,495.25,496.75,276
20101201|2010-06-15 12:30,15,496.75,497.5,494.5,495,256
20101201|2010-06-15 13:00,15,495,495.75,492.25,494.75,656
20101201|2010-06-15 18:00,16,493.75,493.75,493.5,493.5,16
20101201|2010-06-15 18:30,16,493.5,493.5,493.5,493.5,20
20101201|2010-06-15 19:00,16,494,494.25,494,494,9
20101201|2010-06-15 19:30,16,494,494,494,494,12
20101201|2010-06-15 23:00,16,494.75,494.75,494.75,494.75,1
20101201|2010-06-15 23:30,16,494.75,495,494.75,495,3
20101201|2010-06-16 01:00,16,495.5,495.5,495.5,495.5,1
20101201|2010-06-16 01:30,16,495.25,495.75,495.25,495.75,4
20101201|2010-06-16 02:00,16,495.25,495.25,495.25,495.25,1
20101201|2010-06-16 02:30,16,495.75,495.75,495.75,495.75,7
20101201|2010-06-16 03:00,16,495.5,495.5,495,495,2
20101201|2010-06-16 03:30,16,495.5,496,495.5,496,45
20101201|2010-06-16 04:00,16,496,496.25,495,496.25,69
20101201|2010-06-16 04:30,16,496,496,495.75,495.75,2
20101201|2010-06-16 05:00,16,496,496,496,496,47
20101201|2010-06-16 05:30,16,496,496,496,496,5
20101201|2010-06-16 06:00,16,496,496.5,496,496.5,7
20101201|2010-06-16 06:30,16,496.5,497.5,496.25,497,61
20101201|2010-06-16 07:00,16,496.75,496.75,496,496,12
20101201|2010-06-16 09:30,16,496.25,503.5,494,503,2310
20101201|2010-06-16 10:00,16,503,506.5,503,505.75,1746
20101201|2010-06-16 10:30,16,505.5,506.25,504.75,505,661
20101201|2010-06-16 11:00,16,505.5,511,505,510.5,1788
20101201|2010-06-16 11:30,16,510.75,511,506.75,507,569
20101201|2010-06-16 12:00,16,507.25,508,505.25,507.5,528
20101201|2010-06-16 12:30,16,507.75,508.5,506,506.25,374
20101201|2010-06-16 13:00,16,506.25,507.25,502.75,505.75,559
20101201|2010-06-16 18:00,17,504.5,504.5,504.5,504.5,90
20101201|2010-06-16 18:30,17,504.5,504.5,504,504,15
20101201|2010-06-16 19:00,17,504,504.5,504,504.5,12
20101201|2010-06-16 19:30,17,503.75,503.75,503.5,503.75,4
20101201|2010-06-16 20:30,17,503.5,503.5,503,503,22
20101201|2010-06-16 21:00,17,502.75,502.75,502.75,502.75,2
20101201|2010-06-16 21:30,17,503,503.25,503,503.25,8
20101201|2010-06-16 22:00,17,503,503,503,503,2
20101201|2010-06-16 23:00,17,502.75,503,502.75,502.75,12
20101201|2010-06-16 23:30,17,502.75,502.75,502.75,502.75,1
20101201|2010-06-17 00:00,17,503,503,503,503,7
20101201|2010-06-17 00:30,17,503,503.25,503,503.25,9
20101201|2010-06-17 01:00,17,503,503,503,503,6
20101201|2010-06-17 01:30,17,503,503,502.5,502.5,2
20101201|2010-06-17 02:00,17,502.5,502.5,502.25,502.25,4
20101201|2010-06-17 02:30,17,502.25,504,502.25,503,25
20101201|2010-06-17 03:00,17,503,503,502,503,6
20101201|2010-06-17 03:30,17,504.25,505,504.25,505,10
20101201|2010-06-17 04:00,17,505,506,505,505.5,42
20101201|2010-06-17 04:30,17,506,506.25,506,506.25,16
20101201|2010-06-17 05:00,17,507,507,507,507,3
20101201|2010-06-17 05:30,17,506,506,506,506,1
20101201|2010-06-17 06:30,17,507.5,507.5,507,507,3
20101201|2010-06-17 07:00,17,507,507.25,507,507.25,3
20101201|2010-06-17 09:30,17,508.5,509.25,499,503.75,1588
20101201|2010-06-17 10:00,17,503.75,504.25,502,504,613
20101201|2010-06-17 10:30,17,504,508.5,504,506.25,320
20101201|2010-06-17 11:00,17,506.25,507.5,505,507.5,149
20101201|2010-06-17 11:30,17,507.5,508.25,505.75,508.25,56
20101201|2010-06-17 12:00,17,507,507.75,506.5,507.25,47
20101201|2010-06-17 12:30,17,507.25,508.25,507,508,209
20101201|2010-06-17 13:00,17,508,509,505.75,509,971
20101201|2010-06-17 18:00,18,508,508,508,508,1
20101201|2010-06-17 18:30,18,507.75,508.75,507.5,508.75,19
20101201|2010-06-17 19:00,18,508.5,508.75,508.25,508.75,15
20101201|2010-06-17 19:30,18,508.25,508.75,508.25,508.5,114
20101201|2010-06-17 20:00,18,508.75,508.75,506.5,507,24
20101201|2010-06-17 20:30,18,507.25,507.25,506.25,506.5,40
20101201|2010-06-17 21:00,18,507,507,507,507,2
20101201|2010-06-17 22:00,18,509,509,507.5,507.5,125
20101201|2010-06-17 23:30,18,507.75,507.75,507.75,507.75,3
20101201|2010-06-18 01:00,18,507.5,507.5,507.5,507.5,2
20101201|2010-06-18 01:30,18,507.5,507.5,507,507,2
20101201|2010-06-18 02:00,18,507,507,506,506,19
20101201|2010-06-18 02:30,18,506,507.25,506,507,30
20101201|2010-06-18 03:00,18,507,507,506.75,506.75,24
20101201|2010-06-18 03:30,18,506.75,506.75,506.5,506.75,16
20101201|2010-06-18 04:00,18,506.75,507.25,506.75,507.25,96
20101201|2010-06-18 04:30,18,507.25,508,507.25,508,106
20101201|2010-06-18 05:00,18,507.75,507.75,507.75,507.75,44
20101201|2010-06-18 05:30,18,507.75,507.75,507.75,507.75,2
20101201|2010-06-18 06:00,18,507.5,507.75,507.25,507.75,19
20101201|2010-06-18 06:30,18,507.25,507.5,507.25,507.5,2
20101201|2010-06-18 07:00,18,508.25,508.25,508,508,23
20101201|2010-06-18 09:30,18,508.5,510,506,507.5,747
20101201|2010-06-18 10:00,18,508.5,515.25,508.5,514,711
20101201|2010-06-18 10:30,18,514,514.75,512.75,513,263
20101201|2010-06-18 11:00,18,513.25,514.75,513.25,514.5,264
20101201|2010-06-18 11:30,18,514.5,517,514.5,516,425
20101201|2010-06-18 12:00,18,516,516.5,515.25,516,400
20101201|2010-06-18 12:30,18,516.5,516.5,513.5,515.5,632
20101201|2010-06-18 13:00,18,515.5,515.5,507,507.25,292
20101201|2010-06-20 18:00,21,509.75,510.75,509.5,510,77
20101201|2010-06-20 18:30,21,510.5,511,510.5,511,4
20101201|2010-06-20 19:00,21,510.75,510.75,510.75,510.75,1
20101201|2010-06-20 19:30,21,511,515.75,511,515.75,74
20101201|2010-06-20 20:00,21,515,515.5,513,513,8
20101201|2010-06-20 20:30,21,512,512.5,512,512.5,8
20101201|2010-06-20 21:00,21,513.25,513.25,513,513.25,20
20101201|2010-06-20 21:30,21,513.25,513.25,513.25,513.25,9
20101201|2010-06-20 22:00,21,513.25,515,513.25,515,20
20101201|2010-06-20 22:30,21,515,515,515,515,4
20101201|2010-06-20 23:00,21,515,515,515,515,13
20101201|2010-06-20 23:30,21,515,515,515,515,3
20101201|2010-06-21 00:30,21,515.25,515.25,515.25,515.25,7
20101201|2010-06-21 01:00,21,515,515,514.5,514.5,5
20101201|2010-06-21 01:30,21,514.25,514.25,514.25,514.25,2
20101201|2010-06-21 02:00,21,514.5,514.75,514.5,514.5,13
20101201|2010-06-21 02:30,21,514.5,515.75,514.5,515.25,216
20101201|2010-06-21 03:00,21,515.25,515.25,515.25,515.25,3
20101201|2010-06-21 03:30,21,515.25,515.75,515,515,16
20101201|2010-06-21 04:00,21,515,515,514.25,514.25,5
20101201|2010-06-21 04:30,21,514.75,515,514.75,515,20
20101201|2010-06-21 05:00,21,514.75,514.75,514.75,514.75,35
20101201|2010-06-21 05:30,21,515,515,514.25,515,197
20101201|2010-06-21 06:00,21,515,515.25,515,515.25,3
20101201|2010-06-21 06:30,21,515.5,515.75,515.5,515.5,46
20101201|2010-06-21 07:00,21,515.5,515.5,515,515.5,51
20101201|2010-06-21 09:30,21,515.5,515.5,504,504.25,2138
20101201|2010-06-21 10:00,21,504.25,505,502,504.25,302
20101201|2010-06-21 10:30,21,504.5,505.25,501.25,502.25,276
20101201|2010-06-21 11:00,21,502,502.75,499.75,502.5,901
20101201|2010-06-21 11:30,21,502.5,502.75,500.5,501.5,288
20101201|2010-06-21 12:00,21,501.25,502.25,500.75,502,93
20101201|2010-06-21 12:30,21,502.25,504,501.75,502.5,254
20101201|2010-06-21 13:00,21,503,508,502.5,507.5,442
20101201|2010-06-21 18:00,22,506.25,506.25,504,504.25,93
20101201|2010-06-21 18:30,22,504.5,504.5,503,503,54
20101201|2010-06-21 19:00,22,502.5,504,502.25,504,32
20101201|2010-06-21 19:30,22,504.5,504.75,503.5,504.75,10
20101201|2010-06-21 20:00,22,504.75,504.75,503.75,503.75,2
20101201|2010-06-21 20:30,22,503.75,503.75,503.75,503.75,1
20101201|2010-06-21 21:00,22,504.5,504.5,504.5,504.5,1
20101201|2010-06-21 21:30,22,504.25,505.25,504.25,504.75,6
20101201|2010-06-21 23:30,22,504.75,505.25,504.75,505.25,6
20101201|2010-06-22 00:00,22,505,505,505,505,1
20101201|2010-06-22 01:00,22,505.25,505.25,505.25,505.25,1
20101201|2010-06-22 01:30,22,504.75,505.5,504.75,505,5
20101201|2010-06-22 02:00,22,504.75,504.75,504.75,504.75,28
20101201|2010-06-22 02:30,22,504.75,504.75,504.25,504.25,28
20101201|2010-06-22 03:00,22,504.5,504.75,504,504,62
20101201|2010-06-22 03:30,22,504.5,504.5,504,504,23
20101201|2010-06-22 04:00,22,504,504,502.75,503,47
20101201|2010-06-22 04:30,22,503.25,503.25,502,502.25,15
20101201|2010-06-22 05:00,22,502,502.25,501.75,502,34
20101201|2010-06-22 05:30,22,501.75,501.75,501.75,501.75,53
20101201|2010-06-22 06:00,22,501.75,501.75,500.5,500.75,56
20101201|2010-06-22 06:30,22,500.75,503.25,500.75,503,59
20101201|2010-06-22 07:00,22,503,503.5,502,503.25,50
20101201|2010-06-22 09:30,22,504.5,506,501.5,503.75,1040
20101201|2010-06-22 10:00,22,503.75,504.25,501.25,502,882
20101201|2010-06-22 10:30,22,502,503,502,502.75,883
20101201|2010-06-22 11:00,22,503,504.75,502.75,504.75,289
20101201|2010-06-22 11:30,22,504.75,505.25,504.25,504.5,130
20101201|2010-06-22 12:00,22,504.5,504.75,503,503.75,75
20101201|2010-06-22 12:30,22,503.5,507.75,503,505.75,1025
20101201|2010-06-22 13:00,22,505,507,503.75,503.75,1203
20101201|2010-06-22 18:00,23,502.5,503,502,502,58
20101201|2010-06-22 18:30,23,502.5,502.5,502.5,502.5,5
20101201|2010-06-22 19:00,23,502.5,503,502,502,20
20101201|2010-06-22 19:30,23,501.5,501.5,501.5,501.5,3
20101201|2010-06-22 20:30,23,501.25,501.5,501.25,501.25,5
20101201|2010-06-22 21:00,23,501.5,502,501.5,502,14
20101201|2010-06-22 22:00,23,502,502,502,502,1
20101201|2010-06-23 01:30,23,502.5,502.5,502.5,502.5,1
20101201|2010-06-23 02:00,23,502.5,502.5,502,502,56
20101201|2010-06-23 02:30,23,502.5,503.25,502.5,502.75,200
20101201|2010-06-23 03:00,23,502.75,502.75,502.75,502.75,30
20101201|2010-06-23 03:30,23,503,503.25,503,503,71
20101201|2010-06-23 04:00,23,502.75,503.5,502.75,503.5,41
20101201|2010-06-23 04:30,23,504,505,504,505,70
20101201|2010-06-23 05:00,23,505,505,504.25,504.25,15
20101201|2010-06-23 05:30,23,504.5,504.5,503.75,504,48
20101201|2010-06-23 06:00,23,504.5,504.5,504,504.25,41
20101201|2010-06-23 06:30,23,504.25,506.25,504.25,506.25,95
20101201|2010-06-23 07:00,23,506.25,506.25,505.75,506.25,36
20101201|2010-06-23 09:30,23,503.25,508.5,502.25,507,907
20101201|2010-06-23 10:00,23,506.75,507.75,505.25,507,272
20101201|2010-06-23 10:30,23,507.5,509,507.25,508.5,230
20101201|2010-06-23 11:00,23,508.5,508.5,506.75,507,190
20101201|2010-06-23 11:30,23,507,507.75,506.5,507,208
20101201|2010-06-23 12:00,23,507.25,507.5,506,506.25,605
20101201|2010-06-23 12:30,23,506.25,506.5,505.25,506.25,277
20101201|2010-06-23 13:00,23,506.25,506.25,502,502.75,592
20101201|2010-06-23 18:00,24,501.25,503,501.25,503,15
20101201|2010-06-23 18:30,24,503.75,503.75,503.75,503.75,7
20101201|2010-06-23 19:00,24,503.5,503.5,503.5,503.5,1
20101201|2010-06-23 19:30,24,503,503,503,503,21
20101201|2010-06-23 20:00,24,503,503,503,503,40
20101201|2010-06-23 20:30,24,503.5,503.75,503.5,503.5,37
20101201|2010-06-23 21:00,24,503,503,503,503,7
20101201|2010-06-23 21:30,24,503,503,503,503,2
20101201|2010-06-23 22:00,24,503,503,503,503,7
20101201|2010-06-23 22:30,24,504,504,504,504,6
20101201|2010-06-23 23:00,24,504,504,504,504,27
20101201|2010-06-24 00:00,24,504,504.25,504,504,7
20101201|2010-06-24 00:30,24,504,504,504,504,2
20101201|2010-06-24 01:00,24,504,504,504,504,4
20101201|2010-06-24 01:30,24,504.25,504.25,504,504,28
20101201|2010-06-24 02:00,24,504.25,505,504.25,505,21
20101201|2010-06-24 02:30,24,505,505.25,505,505.25,15
20101201|2010-06-24 03:00,24,505.25,506,505.25,505.25,39
20101201|2010-06-24 03:30,24,505.25,505.25,505.25,505.25,6
20101201|2010-06-24 04:00,24,505.25,505.75,505.25,505.75,18
20101201|2010-06-24 04:30,24,505.5,505.75,505.25,505.5,51
20101201|2010-06-24 05:00,24,505.5,505.75,505.5,505.75,16
20101201|2010-06-24 05:30,24,505.75,506,504.75,505.25,54
20101201|2010-06-24 06:00,24,506.25,507.5,504.75,504.75,25
20101201|2010-06-24 06:30,24,505,506,504.75,505,39
20101201|2010-06-24 07:00,24,504.75,504.75,504.5,504.5,41
20101201|2010-06-24 09:30,24,504.5,506.25,501.5,504.75,1246
20101201|2010-06-24 10:00,24,505,506.25,501.75,505.75,783
20101201|2010-06-24 10:30,24,505.75,508.5,505,508.25,747
20101201|2010-06-24 11:00,24,508.25,509.75,508.25,509.25,419
20101201|2010-06-24 11:30,24,509.25,509.5,508,508,389
20101201|2010-06-24 12:00,24,508.25,508.5,506.75,506.75,223
20101201|2010-06-24 12:30,24,507,507.75,503.5,505.25,367
20101201|2010-06-24 13:00,24,505.5,506.25,503.75,504.25,325
20101201|2010-06-24 18:00,25,504,504,504,504,2
20101201|2010-06-24 18:30,25,503.75,503.75,503.75,503.75,1
20101201|2010-06-24 19:00,25,503.25,503.25,503.25,503.25,1
20101201|2010-06-24 19:30,25,503.75,504,503.75,504,4
20101201|2010-06-24 20:00,25,504.25,504.25,504.25,504.25,2
20101201|2010-06-24 20:30,25,504.25,504.25,503.75,504.25,3
20101201|2010-06-24 21:00,25,505,505.5,505,505.5,21
20101201|2010-06-24 21:30,25,505.5,505.5,505.5,505.5,41
20101201|2010-06-24 22:00,25,505.5,505.75,505.5,505.5,21
20101201|2010-06-24 22:30,25,505.25,505.25,505.25,505.25,1
20101201|2010-06-25 00:30,25,505.75,505.75,505.75,505.75,2
20101201|2010-06-25 01:00,25,505,505,505,505,4
20101201|2010-06-25 01:30,25,504.25,505,504.25,504.25,36
20101201|2010-06-25 02:00,25,504.25,505,504.25,505,14
20101201|2010-06-25 02:30,25,505.25,505.25,505.25,505.25,28
20101201|2010-06-25 03:00,25,505.25,505.25,505,505,84
20101201|2010-06-25 03:30,25,505,505,505,505,1
20101201|2010-06-25 04:00,25,505,505,505,505,9
20101201|2010-06-25 04:30,25,505,505,505,505,1
20101201|2010-06-25 05:00,25,505,505,504.25,504.25,50
20101201|2010-06-25 06:00,25,504,504,503.75,503.75,15
20101201|2010-06-25 06:30,25,504.5,504.5,503.5,504,19
20101201|2010-06-25 07:00,25,504,504.75,502.5,503.75,231
20101201|2010-06-25 09:30,25,500.25,501.25,498.75,499.75,1690
20101201|2010-06-25 10:00,25,499.75,500.75,498.75,499,823
20101201|2010-06-25 10:30,25,499.25,500.75,499,500.25,744
20101201|2010-06-25 11:00,25,500.25,500.5,499,500.5,698
20101201|2010-06-25 11:30,25,500,501,499.75,500,582
20101201|2010-06-25 12:00,25,500.25,501.25,500,500.75,305
20101201|2010-06-25 12:30,25,500.75,501,499,499.25,557
20101201|2010-06-25 13:00,25,499.5,499.5,496.75,496.75,1255
20101201|2010-06-27 18:00,28,496.5,496.5,492.5,493,83
20101201|2010-06-27 18:30,28,493,493.25,493,493,135
20101201|2010-06-27 19:00,28,493,493,493,493,17
20101201|2010-06-27 19:30,28,493.5,493.5,493.5,493.5,3
20101201|2010-06-27 20:00,28,494.5,494.75,494.5,494.75,3
20101201|2010-06-27 20:30,28,494.5,494.5,494.5,494.5,6
20101201|2010-06-27 21:00,28,494.75,494.75,494.75,494.75,5
20101201|2010-06-27 21:30,28,494.5,495,494.25,495,8
20101201|2010-06-27 22:00,28,495,495,494.75,495,20
20101201|2010-06-27 22:30,28,495,495.5,495,495.5,92
20101201|2010-06-27 23:00,28,495,495.25,495,495.25,8
20101201|2010-06-27 23:30,28,495.25,496.5,495.25,496.5,53
20101201|2010-06-28 00:00,28,496,496,495.75,495.75,3
20101201|2010-06-28 01:00,28,495,495,495,495,10
20101201|2010-06-28 01:30,28,495.5,496,495,496,64
20101201|2010-06-28 02:00,28,496.5,496.75,496.5,496.75,13
20101201|2010-06-28 02:30,28,496,496,495,495,81
20101201|2010-06-28 03:00,28,494.75,495,494.75,494.75,28
20101201|2010-06-28 03:30,28,494.75,494.75,494.75,494.75,58
20101201|2010-06-28 04:00,28,495.25,496,495.25,496,81
20101201|2010-06-28 04:30,28,495.75,495.75,494.75,495.5,81
20101201|2010-06-28 05:00,28,495.5,495.75,495.25,495.25,43
20101201|2010-06-28 05:30,28,495.25,495.25,495.25,495.25,62
20101201|2010-06-28 06:00,28,495.25,496,495.25,496,25
20101201|2010-06-28 06:30,28,495.75,495.75,495.5,495.75,19
20101201|2010-06-28 07:00,28,495.75,495.75,495.25,495.25,28
20101201|2010-06-28 09:30,28,496.25,496.25,488.25,489.75,3079
20101201|2010-06-28 10:00,28,489.5,490.75,487,487.5,1410
20101201|2010-06-28 10:30,28,487.5,490,487.5,488.25,642
20101201|2010-06-28 11:00,28,488.25,489.5,488.25,489,253
20101201|2010-06-28 11:30,28,488.5,489.75,488.5,489.25,380
20101201|2010-06-28 12:00,28,489,490.5,488.75,489.5,904
20101201|2010-06-28 12:30,28,489.5,490.75,488.75,490,937
20101201|2010-06-28 13:00,28,490.25,494.5,489.75,492.5,1276
20101201|2010-06-28 18:00,29,492.25,492.25,491,492,18
20101201|2010-06-28 18:30,29,492,492,491,491,44
20101201|2010-06-28 19:00,29,491,491.25,490.75,491,8
20101201|2010-06-28 19:30,29,491,491,491,491,1
20101201|2010-06-28 20:30,29,490.5,490.5,490.5,490.5,1
20101201|2010-06-28 21:00,29,490.5,490.5,489.75,490.5,92
20101201|2010-06-28 21:30,29,490.5,490.5,490.5,490.5,2
20101201|2010-06-28 22:00,29,490.5,490.5,490.5,490.5,1
20101201|2010-06-28 22:30,29,490.5,490.5,490,490,5
20101201|2010-06-28 23:00,29,490.25,490.25,489.5,489.5,2
20101201|2010-06-28 23:30,29,490.5,490.5,490.5,490.5,1
20101201|2010-06-29 00:00,29,489.5,489.5,489.5,489.5,3
20101201|2010-06-29 00:30,29,490,490,490,490,3
20101201|2010-06-29 01:30,29,489.5,489.5,489.5,489.5,50
20101201|2010-06-29 02:00,29,489.5,489.5,488.25,488.5,68
20101201|2010-06-29 02:30,29,488,488.5,488,488.25,47
20101201|2010-06-29 03:00,29,488.25,488.5,488,488,73
20101201|2010-06-29 03:30,29,487.5,488,487.5,488,58
20101201|2010-06-29 04:00,29,487.75,488.25,487.25,487.75,51
20101201|2010-06-29 04:30,29,487.75,488,487.25,487.25,19
20101201|2010-06-29 05:00,29,487.25,487.25,487,487.25,43
20101201|2010-06-29 05:30,29,487.25,487.75,487.25,487.5,22
20101201|2010-06-29 06:00,29,488,488,487.5,487.5,3
20101201|2010-06-29 06:30,29,488,488,487.25,487.25,90
20101201|2010-06-29 07:00,29,487.25,487.25,486.75,486.75,59
20101201|2010-06-29 09:30,29,486.5,487.25,483.75,486.75,1398
20101201|2010-06-29 10:00,29,486.5,488,486.25,487.5,524
20101201|2010-06-29 10:30,29,487.5,488.5,487,487.75,317
20101201|2010-06-29 11:00,29,488,488,486.75,487,413
20101201|2010-06-29 11:30,29,487,487.25,485.75,486,329
20101201|2010-06-29 12:00,29,485.75,486,484,484,605
20101201|2010-06-29 12:30,29,484.25,484.5,483.5,483.75,615
20101201|2010-06-29 13:00,29,483.75,486.75,483.75,484.75,341
20101201|2010-06-29 18:00,30,485,485.5,485,485.25,73
20101201|2010-06-29 18:30,30,485.5,486,485.25,485.75,15
20101201|2010-06-29 19:00,30,485.75,485.75,485.25,485.5,23
20101201|2010-06-29 19:30,30,485.5,485.5,485.5,485.5,18
20101201|2010-06-29 20:00,30,485.5,485.5,485.5,485.5,12
20101201|2010-06-29 20:30,30,485.5,485.5,485.5,485.5,1
20101201|2010-06-29 21:00,30,486,486,485.5,485.5,3
20101201|2010-06-29 21:30,30,486,486,485,485,17
20101201|2010-06-29 22:00,30,485.5,485.5,485.25,485.5,5
20101201|2010-06-29 22:30,30,486,486,485.5,485.5,2
20101201|2010-06-29 23:00,30,486.5,488,486.25,486.25,97
20101201|2010-06-29 23:30,30,487.5,487.75,487.5,487.75,4
20101201|2010-06-30 00:00,30,487.25,487.5,486.5,487,18
20101201|2010-06-30 00:30,30,486.25,486.25,486.25,486.25,1
20101201|2010-06-30 01:00,30,486.25,486.25,486.25,486.25,1
20101201|2010-06-30 01:30,30,487,487,486.25,486.75,3
20101201|2010-06-30 02:00,30,487.25,488,487.25,487.5,21
20101201|2010-06-30 02:30,30,487.25,487.5,487.25,487.5,69
20101201|2010-06-30 03:00,30,487.5,488,487.5,488,13
20101201|2010-06-30 03:30,30,488,488,487.75,488,6
20101201|2010-06-30 04:00,30,488,492.5,488,490,58
20101201|2010-06-30 04:30,30,490,490.25,489.5,489.5,59
20101201|2010-06-30 05:00,30,489.75,489.75,489.75,489.75,10
20101201|2010-06-30 05:30,30,489.75,489.75,489.5,489.5,15
20101201|2010-06-30 06:00,30,489.5,490.5,489.5,489.75,24
20101201|2010-06-30 06:30,30,489.75,490.25,489.75,490,57
20101201|2010-06-30 07:00,30,490,490,488.75,489.5,20
20101201|2010-06-30 09:30,30,498,519.75,496.5,504.75,7700
20101201|2010-06-30 10:00,30,505.5,506.75,501.75,503.5,4319
20101201|2010-06-30 10:30,30,503.75,504,499,499.5,1154
20101201|2010-06-30 11:00,30,499.25,502.25,497.25,502,1790
20101201|2010-06-30 11:30,30,502,504.75,500.25,501.25,841
20101201|2010-06-30 12:00,30,501.25,504,499.75,501.25,671
20101201|2010-06-30 12:30,30,500.5,500.75,498.5,499.5,1213
20101201|2010-06-30 13:00,30,499.5,509.5,498,509,1782
20101201|2010-06-30 18:00,1,506,508,505,505.25,142
20101201|2010-06-30 18:30,1,505,506,505,506,20
20101201|2010-06-30 19:00,1,505.75,506,505.5,505.5,13
20101201|2010-06-30 19:30,1,506,506.25,505.5,506.25,71
20101201|2010-06-30 20:00,1,506.25,506.25,506,506,9
20101201|2010-06-30 20:30,1,505.5,505.75,505.5,505.5,4
20101201|2010-06-30 21:00,1,506.25,506.75,506,506,55
20101201|2010-06-30 21:30,1,506.5,507,506.5,507,151
20101201|2010-06-30 22:00,1,506.75,507,506.75,507,17
20101201|2010-06-30 22:30,1,506.5,506.5,506.5,506.5,1
20101201|2010-06-30 23:00,1,506,506,506,506,1
20101201|2010-07-01 00:30,1,505.5,505.5,505.5,505.5,1
20101201|2010-07-01 01:30,1,505.25,505.25,504,504,116
20101201|2010-07-01 02:00,1,504.75,505,503.75,504,69
20101201|2010-07-01 02:30,1,502.75,502.75,501.75,502,106
20101201|2010-07-01 03:00,1,502,504.5,502,504.5,13
20101201|2010-07-01 03:30,1,503.75,504.5,503.75,504.5,57
20101201|2010-07-01 04:00,1,504.75,506,504.5,505.75,370
20101201|2010-07-01 04:30,1,505.75,507.75,505.75,507.5,747
20101201|2010-07-01 05:00,1,507.5,508,507,507,228
20101201|2010-07-01 05:30,1,507.5,507.5,507.25,507.5,46
20101201|2010-07-01 06:00,1,507.5,508,507.5,507.75,94
20101201|2010-07-01 06:30,1,508,508.25,507.5,507.75,186
20101201|2010-07-01 07:00,1,507.75,508,507.75,508,40
20101201|2010-07-01 09:30,1,508,514.5,505.5,513,4452
20101201|2010-07-01 10:00,1,512.75,514,511.25,511.75,1330
20101201|2010-07-01 10:30,1,511.75,511.75,508.25,510.5,1327
20101201|2010-07-01 11:00,1,510.5,510.75,506.5,510.5,847
20101201|2010-07-01 11:30,1,510.75,514.5,510.5,513.25,1432
20101201|2010-07-01 12:00,1,513.25,522,513.25,521.75,3865
20101201|2010-07-01 12:30,1,521.75,527,519.5,524.5,2850
20101201|2010-07-01 13:00,1,524.25,525.75,517.5,525,2376
20101201|2010-07-01 18:00,2,522.75,523,521.25,521.25,77
20101201|2010-07-01 18:30,2,521.25,521.75,520,521,97
20101201|2010-07-01 19:00,2,521,522,521,521.5,20
20101201|2010-07-01 19:30,2,522,522,521.5,521.5,27
20101201|2010-07-01 20:00,2,521.5,521.5,521.5,521.5,1
20101201|2010-07-01 20:30,2,521.25,521.25,520.5,520.5,2
20101201|2010-07-01 21:00,2,521.25,521.25,521.25,521.25,1
20101201|2010-07-01 21:30,2,521.25,522,521.25,521.75,25
20101201|2010-07-01 22:00,2,521,521.25,521,521.25,2
20101201|2010-07-01 22:30,2,521.75,521.75,521.75,521.75,1
20101201|2010-07-01 23:00,2,521.75,521.75,521.25,521.5,34
20101201|2010-07-01 23:30,2,521.25,521.5,521.25,521.25,34
20101201|2010-07-02 00:00,2,521.25,521.5,521.25,521.5,13
20101201|2010-07-02 00:30,2,521.5,521.5,520.75,520.75,42
20101201|2010-07-02 01:00,2,520.5,520.5,520.5,520.5,3
20101201|2010-07-02 01:30,2,520.75,520.75,520.25,520.5,61
20101201|2010-07-02 02:00,2,520.5,521,520,521,215
20101201|2010-07-02 02:30,2,521.25,522,521.25,521.75,101
20101201|2010-07-02 03:00,2,521.75,523.75,521.75,523,50
20101201|2010-07-02 03:30,2,522.5,524.5,522.5,524.5,325
20101201|2010-07-02 04:00,2,524.5,525,524.25,524.5,37
20101201|2010-07-02 04:30,2,524.5,525,524.5,524.5,13
20101201|2010-07-02 05:00,2,524.75,524.75,524.75,524.75,1
20101201|2010-07-02 05:30,2,524.75,525,524.75,524.75,48
20101201|2010-07-02 06:00,2,525,525.5,524.75,524.75,8
20101201|2010-07-02 06:30,2,524.75,524.75,524.25,524.25,73
20101201|2010-07-02 07:00,2,524,524,522.5,522.5,21
20101201|2010-07-02 09:30,2,524,528.75,523.25,526.25,3697
20101201|2010-07-02 10:00,2,526.5,533.5,524.75,532.5,2044
20101201|2010-07-02 10:30,2,532.5,532.5,527,529,1085
20101201|2010-07-02 11:00,2,529,532,528.5,531.25,1013
20101201|2010-07-02 11:30,2,531.25,532.25,529.5,530,721
20101201|2010-07-02 12:00,2,530,530.5,528.75,530.5,734
20101201|2010-07-02 12:30,2,530.5,530.75,528.5,529,992
20101201|2010-07-02 13:00,2,529,531,528.25,528.75,1532
20101201|2010-07-05 18:00,6,526,529,525.75,528.25,276
20101201|2010-07-05 18:30,6,528.75,530.25,528.5,530.25,73
20101201|2010-07-05 19:00,6,530.75,532,530,531.25,101
20101201|2010-07-05 19:30,6,531.5,533.5,531.25,533,71
20101201|2010-07-05 20:00,6,533,533,532.25,532.25,14
20101201|2010-07-05 20:30,6,532.25,532.25,532,532,12
20101201|2010-07-05 21:00,6,532.25,532.25,531.75,532.25,19
20101201|2010-07-05 21:30,6,531.5,532.25,531.5,532.25,6
20101201|2010-07-05 22:30,6,533,533.5,533,533,8
20101201|2010-07-05 23:00,6,533,533,532.5,532.5,2
20101201|2010-07-05 23:30,6,532.75,533.5,532.75,533.5,38
20101201|2010-07-06 00:00,6,533.5,533.5,533.25,533.5,15
20101201|2010-07-06 01:00,6,533.5,533.5,533.5,533.5,7
20101201|2010-07-06 01:30,6,533.5,535.75,533.5,535.25,276
20101201|2010-07-06 02:00,6,535,535.5,534.75,535.5,81
20101201|2010-07-06 02:30,6,535.5,536.25,535.25,535.75,48
20101201|2010-07-06 03:00,6,536,537.25,536,536.75,129
20101201|2010-07-06 03:30,6,536.75,538.75,536.5,538.75,327
20101201|2010-07-06 04:00,6,538.75,539.75,538.75,539.5,240
20101201|2010-07-06 04:30,6,539.5,539.5,538.5,539.25,116
20101201|2010-07-06 05:00,6,539.25,539.75,539.25,539.5,50
20101201|2010-07-06 05:30,6,539.75,541,539.75,540.5,196
20101201|2010-07-06 06:00,6,540.75,540.75,540.25,540.25,100
20101201|2010-07-06 06:30,6,540.25,541.25,540.25,541.25,85
20101201|2010-07-06 07:00,6,541,542,540.5,540.75,126
20101201|2010-07-06 09:30,6,546,553.25,543.5,547.5,8557
20101201|2010-07-06 10:00,6,547.25,548.5,545,546.5,1892
20101201|2010-07-06 10:30,6,546.5,546.75,540.75,543.5,1199
20101201|2010-07-06 11:00,6,543.5,544,541,541.75,738
20101201|2010-07-06 11:30,6,541.75,541.75,538.25,539.25,1040
20101201|2010-07-06 12:00,6,539.25,539.25,536,537.25,806
20101201|2010-07-06 12:30,6,537,540,535.5,536.5,1118
20101201|2010-07-06 13:00,6,536.25,538,533.75,534.5,1506
20101201|2010-07-06 18:00,7,532.75,535.5,532.75,535.5,96
20101201|2010-07-06 18:30,7,535.25,535.5,535.25,535.5,8
20101201|2010-07-06 19:00,7,535,535.5,535,535.5,39
20101201|2010-07-06 19:30,7,535.5,536.5,535.5,536.5,45
20101201|2010-07-06 20:00,7,536.5,536.5,536.25,536.25,2
20101201|2010-07-06 22:30,7,536,536,536,536,6
20101201|2010-07-06 23:30,7,535.5,535.5,535.5,535.5,3
20101201|2010-07-07 00:00,7,535.5,535.5,535.5,535.5,1
20101201|2010-07-07 00:30,7,535.25,536,535.25,536,5
20101201|2010-07-07 01:00,7,535.25,535.25,535,535,30
20101201|2010-07-07 01:30,7,536,536,535.5,535.5,22
20101201|2010-07-07 02:00,7,535.5,536.5,535.5,535.5,10
20101201|2010-07-07 02:30,7,536.5,536.5,536.25,536.5,17
20101201|2010-07-07 03:00,7,536.25,537,536,537,55
20101201|2010-07-07 03:30,7,537,537,534,534.75,162
20101201|2010-07-07 04:00,7,534.75,535.25,534.5,535.25,73
20101201|2010-07-07 04:30,7,535.25,535.5,535.25,535.25,51
20101201|2010-07-07 05:00,7,535.5,535.5,535.25,535.25,44
20101201|2010-07-07 05:30,7,535.25,535.25,535,535,25
20101201|2010-07-07 06:00,7,535.5,536,535.5,535.75,9
20101201|2010-07-07 06:30,7,535.75,537,535.75,537,95
20101201|2010-07-07 07:00,7,537.75,537.75,536.5,536.75,76
20101201|2010-07-07 09:30,7,545.25,552,542.25,549,5842
20101201|2010-07-07 10:00,7,549,551.75,546.5,550,1571
20101201|2010-07-07 10:30,7,550,551.25,547.5,550.75,1027
20101201|2010-07-07 11:00,7,550.75,557.25,549.5,555,1738
20101201|2010-07-07 11:30,7,555,556.75,554.25,556.25,2439
20101201|2010-07-07 12:00,7,556.5,557.25,551.75,554.25,1282
20101201|2010-07-07 12:30,7,554.5,559,552,555.75,2355
20101201|2010-07-07 13:00,7,555.5,560.75,555.25,560.5,2734
20101201|2010-07-07 18:00,8,558,559.25,558,558.5,169
20101201|2010-07-07 18:30,8,558.75,559.5,558.5,559.5,19
20101201|2010-07-07 19:00,8,559,559,558.75,558.75,51
20101201|2010-07-07 19:30,8,559,559,558.25,558.25,29
20101201|2010-07-07 20:00,8,558.5,558.5,556.25,556.75,57
20101201|2010-07-07 20:30,8,557.25,558,556.5,557.5,50
20101201|2010-07-07 21:00,8,558,558,558,558,46
20101201|2010-07-07 21:30,8,558,558,557.75,557.75,13
20101201|2010-07-07 22:00,8,557.75,557.75,557,557,7
20101201|2010-07-07 22:30,8,556.75,557.25,555.75,556,17
20101201|2010-07-07 23:00,8,556.25,556.5,556.25,556.5,12
20101201|2010-07-07 23:30,8,556.25,556.25,555.25,555.75,31
20101201|2010-07-08 00:00,8,555.75,556,554.25,554.5,175
20101201|2010-07-08 00:30,8,555,555,554.5,554.75,10
20101201|2010-07-08 01:00,8,554.5,554.75,554.25,554.25,19
20101201|2010-07-08 01:30,8,554.25,554.25,553.75,554,133
20101201|2010-07-08 02:00,8,554,555,554,555,102
20101201|2010-07-08 02:30,8,554.75,554.75,553.5,554,256
20101201|2010-07-08 03:00,8,554,554.75,554,554,203
20101201|2010-07-08 03:30,8,554,557.25,554,557.25,262
20101201|2010-07-08 04:00,8,556.75,557.25,556.75,557.25,53
20101201|2010-07-08 04:30,8,557.75,558,557,557,56
20101201|2010-07-08 05:00,8,558.25,558.5,558,558,75
20101201|2010-07-08 05:30,8,557.75,559,557.75,559,76
20101201|2010-07-08 06:00,8,559,559.25,558.75,559,91
20101201|2010-07-08 06:30,8,559.25,559.5,558.5,559.5,124
20101201|2010-07-08 07:00,8,559.5,560.5,558.5,559.75,206
20101201|2010-07-08 09:30,8,559.25,568.75,558.75,558.75,7382
20101201|2010-07-08 10:00,8,558.75,562.5,558.5,561.25,1550
20101201|2010-07-08 10:30,8,561.25,562.5,559.5,560,1088
20101201|2010-07-08 11:00,8,560,565.75,560,565,1350
20101201|2010-07-08 11:30,8,565.25,568.5,563.75,567.75,1270
20101201|2010-07-08 12:00,8,568.25,569.5,566.5,569.25,1199
20101201|2010-07-08 12:30,8,569.25,573.5,568.25,573.5,2013
20101201|2010-07-08 13:00,8,573.5,577.5,572.5,576.5,2507
20101201|2010-07-08 18:00,9,574,575,572.25,572.25,138
20101201|2010-07-08 18:30,9,572,573.5,571.75,573.25,148
20101201|2010-07-08 19:00,9,572.25,573.25,572,572,48
20101201|2010-07-08 19:30,9,572,573,571.75,572,54
20101201|2010-07-08 20:00,9,572.75,572.75,572.25,572.25,3
20101201|2010-07-08 20:30,9,572,572.25,572,572,34
20101201|2010-07-08 21:00,9,572,572.5,571.75,572.5,28
20101201|2010-07-08 21:30,9,572.5,572.5,571.75,571.75,25
20101201|2010-07-08 22:00,9,572,572.25,571.5,572,27
20101201|2010-07-08 22:30,9,571.25,571.25,570.5,570.75,30
20101201|2010-07-08 23:00,9,571,571,570.75,570.75,11
20101201|2010-07-08 23:30,9,570.75,571,570.75,571,18
20101201|2010-07-09 00:00,9,571,571,570.75,571,23
20101201|2010-07-09 00:30,9,571,571.25,571,571.25,39
20101201|2010-07-09 01:00,9,571.25,572.5,571.25,572.5,74
20101201|2010-07-09 01:30,9,572.5,573,571.5,572.25,55
20101201|2010-07-09 02:00,9,572,572.5,572,572,114
20101201|2010-07-09 02:30,9,572.25,572.25,571,571,13
20101201|2010-07-09 03:00,9,571.5,571.75,571.5,571.5,12
20101201|2010-07-09 03:30,9,571.5,572.5,571.5,572.5,163
20101201|2010-07-09 04:00,9,572,572,570.5,570.5,107
20101201|2010-07-09 04:30,9,570.75,570.75,568.75,568.75,313
20101201|2010-07-09 05:00,9,568.75,569.75,568,569.5,298
20101201|2010-07-09 05:30,9,569.25,569.5,568.5,569,69
20101201|2010-07-09 06:00,9,569.5,569.5,568.75,569,262
20101201|2010-07-09 06:30,9,569,571,569,570.75,265
20101201|2010-07-09 07:00,9,571,572,570.5,572,229
20101201|2010-07-09 09:30,9,569,569,561,565.5,6040
20101201|2010-07-09 10:00,9,565.5,566.25,562.5,562.75,1572
20101201|2010-07-09 10:30,9,563,564.75,561,563,1320
20101201|2010-07-09 11:00,9,563,569,562.75,566.5,1872
20101201|2010-07-09 11:30,9,566.5,568.25,565.75,568,1111
20101201|2010-07-09 12:00,9,567.75,568,563.5,564.75,1095
20101201|2010-07-09 12:30,9,564.75,568,564.5,568,1162
20101201|2010-07-09 13:00,9,568,568,565.5,565.75,1110
20101201|2010-07-11 18:00,12,564,565.25,562.5,563,88
20101201|2010-07-11 18:30,12,563.25,565,562.25,564.75,55
20101201|2010-07-11 19:00,12,564.75,568,564.75,568,53
20101201|2010-07-11 19:30,12,568,570,568,569,61
20101201|2010-07-11 20:00,12,569,569,568.25,568.25,18
20101201|2010-07-11 20:30,12,567.75,568,567.5,567.5,26
20101201|2010-07-11 21:00,12,566.5,566.5,566,566,30
20101201|2010-07-11 21:30,12,566,566.25,565.75,565.75,9
20101201|2010-07-11 22:00,12,565.5,565.5,564.75,564.75,20
20101201|2010-07-11 22:30,12,566,566,565.5,565.75,8
20101201|2010-07-11 23:30,12,566.5,566.5,566.5,566.5,1
20101201|2010-07-12 00:00,12,565.75,565.75,565.5,565.5,20
20101201|2010-07-12 00:30,12,565.25,565.25,565.25,565.25,2
20101201|2010-07-12 01:00,12,565.25,565.25,565.25,565.25,1
20101201|2010-07-12 01:30,12,565.5,565.5,565.25,565.5,13
20101201|2010-07-12 02:00,12,565.5,566,565.5,565.75,28
20101201|2010-07-12 02:30,12,566,566.5,566,566.5,5
20101201|2010-07-12 03:00,12,566.5,566.75,566.5,566.5,23
20101201|2010-07-12 03:30,12,567,567,566.5,567,14
20101201|2010-07-12 04:00,12,567,570,567,568.25,308
20101201|2010-07-12 04:30,12,569,569,567.5,567.5,27
20101201|2010-07-12 05:00,12,567.5,568,567.5,567.5,24
20101201|2010-07-12 05:30,12,567.75,567.75,567.5,567.5,25
20101201|2010-07-12 06:00,12,568,568,567.25,567.25,8
20101201|2010-07-12 06:30,12,567.25,567.5,566.75,566.75,10
20101201|2010-07-12 07:00,12,566.75,567.25,566.5,567.25,69
20101201|2010-07-12 09:30,12,562.75,569.5,562.5,566,4542
20101201|2010-07-12 10:00,12,566,566,562.5,563.75,888
20101201|2010-07-12 10:30,12,564,564.5,563.25,564.25,1089
20101201|2010-07-12 11:00,12,564,567.75,564,565.75,881
20101201|2010-07-12 11:30,12,566,568.25,565.25,567.75,1036
20101201|2010-07-12 12:00,12,567.75,568.25,565.75,567,505
20101201|2010-07-12 12:30,12,567,567.25,564,565,710
20101201|2010-07-12 13:00,12,565,565,563,563,639
20101201|2010-07-12 18:00,13,562,563.5,561.5,563.5,50
20101201|2010-07-12 18:30,13,563.5,563.75,562,562.25,40
20101201|2010-07-12 19:00,13,562,562.25,562,562,4
20101201|2010-07-12 19:30,13,562,562.75,562,562.25,24
20101201|2010-07-12 20:00,13,561.75,561.75,560.25,560.5,26
20101201|2010-07-12 20:30,13,560.25,561.75,560.25,560.75,10
20101201|2010-07-12 21:00,13,560.5,560.75,560,560.5,27
20101201|2010-07-12 21:30,13,560,560,559.75,560,81
20101201|2010-07-12 22:00,13,560,560,559.5,559.5,10
20101201|2010-07-12 22:30,13,559.75,559.75,559.75,559.75,1
20101201|2010-07-12 23:00,13,559.5,560.25,559.5,560.25,6
20101201|2010-07-12 23:30,13,560.25,560.25,559.75,560.25,5
20101201|2010-07-13 00:00,13,560.25,561,560.25,561,53
20101201|2010-07-13 00:30,13,561,561,561,561,3
20101201|2010-07-13 01:00,13,561.5,561.5,560.5,560.5,6
20101201|2010-07-13 01:30,13,560.5,561,560.5,561,8
20101201|2010-07-13 02:00,13,561,563,560.25,561.75,71
20101201|2010-07-13 02:30,13,562,562,561.25,561.25,18
20101201|2010-07-13 03:00,13,561.25,561.5,560.25,561.5,10
20101201|2010-07-13 03:30,13,561.5,562.25,561.5,561.5,12
20101201|2010-07-13 04:00,13,561,561,561,561,14
20101201|2010-07-13 04:30,13,561.25,561.75,560.5,560.5,84
20101201|2010-07-13 05:00,13,560.5,560.5,559.75,560.5,46
20101201|2010-07-13 05:30,13,561,561,559.5,559.5,47
20101201|2010-07-13 06:00,13,560,560.25,560,560.25,139
20101201|2010-07-13 06:30,13,560.5,561.75,560.5,561.75,119
20101201|2010-07-13 07:00,13,561.25,562.75,560.75,562.75,156
20101201|2010-07-13 09:30,13,566.75,566.75,561.25,563.25,2487
20101201|2010-07-13 10:00,13,563.25,569.25,563.25,568.75,1572
20101201|2010-07-13 10:30,13,569.25,576.5,567,576.25,3104
20101201|2010-07-13 11:00,13,576.5,580.5,574.75,576.5,2792
20101201|2010-07-13 11:30,13,576.25,577.5,574.75,575.5,731
20101201|2010-07-13 12:00,13,575.75,576,572,572.25,851
20101201|2010-07-13 12:30,13,572.25,575,572,574.5,681
20101201|2010-07-13 13:00,13,574.5,579,573,577,1119
20101201|2010-07-13 18:00,14,575,577,575,576.75,87
20101201|2010-07-13 18:30,14,576.75,578.5,576.75,578.5,51
20101201|2010-07-13 19:00,14,578.25,578.5,577.25,578,23
20101201|2010-07-13 19:30,14,578,578.25,577,578.25,39
20101201|2010-07-13 20:00,14,577.75,577.75,577.5,577.5,15
20101201|2010-07-13 20:30,14,577.5,577.5,576,577,10
20101201|2010-07-13 21:00,14,576,577.5,576,576.75,20
20101201|2010-07-13 21:30,14,576.75,577.5,576.25,577.5,14
20101201|2010-07-13 22:00,14,577.25,577.75,577.25,577.25,11
20101201|2010-07-13 22:30,14,577.75,578,577.25,577.5,8
20101201|2010-07-13 23:00,14,577.25,578,577.25,577.25,35
20101201|2010-07-13 23:30,14,577.25,578,576.25,576.25,23
20101201|2010-07-14 00:00,14,578,578,577.5,578,7
20101201|2010-07-14 00:30,14,578,578,577.75,578,5
20101201|2010-07-14 01:00,14,577.75,578,577,578,9
20101201|2010-07-14 01:30,14,578,578,576.25,578,26
20101201|2010-07-14 02:00,14,577.75,577.75,576,576,47
20101201|2010-07-14 02:30,14,576.25,576.75,576,576.25,31
20101201|2010-07-14 03:00,14,576.25,576.25,575,575,134
20101201|2010-07-14 03:30,14,575,575.5,574.25,575.25,271
20101201|2010-07-14 04:00,14,575.25,576.5,575.25,576,146
20101201|2010-07-14 04:30,14,576,576.25,575.75,576,72
20101201|2010-07-14 05:00,14,576,576.5,575.25,575.25,72
20101201|2010-07-14 05:30,14,576.25,577.25,576.25,577.25,94
20101201|2010-07-14 06:00,14,577.5,579,577.25,578.5,236
20101201|2010-07-14 06:30,14,578.5,579,577.75,579,82
20101201|2010-07-14 07:00,14,578.75,579.75,578.75,579,126
20101201|2010-07-14 09:30,14,579.5,594.75,579,591.75,6188
20101201|2010-07-14 10:00,14,592,594,585.75,586,2509
20101201|2010-07-14 10:30,14,586,591.5,585,590.5,2014
20101201|2010-07-14 11:00,14,590.75,591,587.75,589.75,840
20101201|2010-07-14 11:30,14,589.75,589.75,587,587.5,791
20101201|2010-07-14 12:00,14,588,590.75,587.5,589.25,580
20101201|2010-07-14 12:30,14,589.25,591.5,588.25,590.5,921
20101201|2010-07-14 13:00,14,590.5,592,587.25,587.5,1186
20101201|2010-07-14 18:00,15,586,587.5,585.75,585.75,73
20101201|2010-07-14 18:30,15,586,586,585.5,585.5,11
20101201|2010-07-14 19:00,15,585.5,585.5,585.25,585.25,10
20101201|2010-07-14 19:30,15,586,586,586,586,10
20101201|2010-07-14 20:00,15,586,586.5,585.5,585.5,38
20101201|2010-07-14 20:30,15,585.5,585.5,584.5,585.25,26
20101201|2010-07-14 21:00,15,585,587.75,585,587.75,31
20101201|2010-07-14 21:30,15,587.75,587.75,587.5,587.75,17
20101201|2010-07-14 22:00,15,587.5,588,587.25,587.25,6
20101201|2010-07-14 22:30,15,587.25,587.5,587.25,587.5,3
20101201|2010-07-14 23:00,15,588,588.75,588,588.5,35
20101201|2010-07-14 23:30,15,588.5,588.75,588.5,588.75,120
20101201|2010-07-15 00:30,15,589.25,589.5,589.25,589.5,4
20101201|2010-07-15 01:00,15,589.5,589.5,589.5,589.5,3
20101201|2010-07-15 01:30,15,589.5,589.75,589.5,589.75,14
20101201|2010-07-15 02:00,15,589.75,589.75,588.5,588.5,52
20101201|2010-07-15 02:30,15,588.25,588.25,588.25,588.25,7
20101201|2010-07-15 03:00,15,588.25,589.5,588.25,589.5,25
20101201|2010-07-15 03:30,15,589.5,593.25,589.5,593.25,211
20101201|2010-07-15 04:00,15,593.5,604.75,593.5,604.75,676
20101201|2010-07-15 04:30,15,603.75,604,597.5,597.5,366
20101201|2010-07-15 05:00,15,597.5,599,596.75,598.75,258
20101201|2010-07-15 05:30,15,599.25,602,598.75,601,246
20101201|2010-07-15 06:00,15,602,604,600,603.75,157
20101201|2010-07-15 06:30,15,603.5,604.5,603.25,604,218
20101201|2010-07-15 07:00,15,603.5,604,602.25,603.75,194
20101201|2010-07-15 09:30,15,601,625.5,600.75,613,9339
20101201|2010-07-15 10:00,15,613.5,617.5,612,616.25,2649
20101201|2010-07-15 10:30,15,615.5,618.75,614.5,617.5,1532
20101201|2010-07-15 11:00,15,617.25,618.75,616.5,616.75,1319
20101201|2010-07-15 11:30,15,616.75,618,614.5,617.75,1497
20101201|2010-07-15 12:00,15,617.75,624.5,617.75,621.75,2075
20101201|2010-07-15 12:30,15,621.25,623.75,618,622.25,1506
20101201|2010-07-15 13:00,15,622.25,626.75,619.5,626.25,2902
20101201|2010-07-15 18:00,16,623,624,621.5,621.5,360
20101201|2010-07-15 18:30,16,621.5,623.5,621.5,623.5,87
20101201|2010-07-15 19:00,16,622.75,622.75,620.5,620.5,182
20101201|2010-07-15 19:30,16,621.25,623.25,621.25,622.75,33
20101201|2010-07-15 20:00,16,622.5,622.5,621,621,65
20101201|2010-07-15 20:30,16,621,621.5,619.75,619.75,59
20101201|2010-07-15 21:00,16,620,621,620,620,27
20101201|2010-07-15 21:30,16,619.5,619.5,618,618.75,87
20101201|2010-07-15 22:00,16,618.5,618.75,617.75,618.75,94
20101201|2010-07-15 22:30,16,617.75,621.5,617.75,621.5,280
20101201|2010-07-15 23:00,16,621,622,621,621.5,148
20101201|2010-07-15 23:30,16,622,622.5,621.5,622.5,39
20101201|2010-07-16 00:00,16,621.5,622.5,621.5,622,13
20101201|2010-07-16 00:30,16,622.25,622.25,621.75,621.75,5
20101201|2010-07-16 01:00,16,622.25,622.25,620.5,620.75,136
20101201|2010-07-16 01:30,16,621,621,618.5,618.5,235
20101201|2010-07-16 02:00,16,619,619,618,618.25,83
20101201|2010-07-16 02:30,16,618.25,620.25,618.25,620,248
20101201|2010-07-16 03:00,16,620,621.5,619.5,620,159
20101201|2010-07-16 03:30,16,619.75,623.25,619.75,620.5,677
20101201|2010-07-16 04:00,16,620.5,620.5,615.5,616.25,469
20101201|2010-07-16 04:30,16,615.25,615.75,613.25,614.5,277
20101201|2010-07-16 05:00,16,614.5,616.25,614.25,614.75,91
20101201|2010-07-16 05:30,16,614.75,615.5,614.75,615.25,55
20101201|2010-07-16 06:00,16,615.5,617.75,615.25,617,300
20101201|2010-07-16 06:30,16,617,619.25,617,618.75,197
20101201|2010-07-16 07:00,16,617.75,619,617.75,618,55
20101201|2010-07-16 09:30,16,613.5,620.25,610.75,618.75,4836
20101201|2010-07-16 10:00,16,619,619.25,610,611,2244
20101201|2010-07-16 10:30,16,611,611,608.25,609.25,1467
20101201|2010-07-16 11:00,16,609.25,612,609.25,610.5,1307
20101201|2010-07-16 11:30,16,610.5,611.5,608.5,608.75,1332
20101201|2010-07-16 12:00,16,609,610.25,607.75,609,891
20101201|2010-07-16 12:30,16,609,611.75,608.5,611,1295
20101201|2010-07-16 13:00,16,611,618,607.75,617.25,2291
20101201|2010-07-18 18:00,19,610,623.75,609.5,622.25,434
20101201|2010-07-18 18:30,19,622,622.25,620.25,621.75,226
20101201|2010-07-18 19:00,19,621.75,623,621.75,623,125
20101201|2010-07-18 19:30,19,623,624.75,622.5,624.5,120
20101201|2010-07-18 20:00,19,624,625.5,624,625.5,75
20101201|2010-07-18 20:30,19,624.75,625,622.75,623,33
20101201|2010-07-18 21:00,19,623.25,623.5,623,623.5,31
20101201|2010-07-18 21:30,19,623.75,623.75,623.5,623.75,8
20101201|2010-07-18 22:00,19,624,624,623.25,623.5,6
20101201|2010-07-18 22:30,19,623.25,623.5,623.25,623.25,4
20101201|2010-07-18 23:00,19,624,624,622.75,622.75,10
20101201|2010-07-18 23:30,19,622.75,623.75,622.75,623.75,41
20101201|2010-07-19 00:00,19,623,623.5,623,623,9
20101201|2010-07-19 00:30,19,623.5,623.5,623.25,623.5,6
20101201|2010-07-19 01:00,19,623.5,623.5,622,622,16
20101201|2010-07-19 01:30,19,623,623,622.25,622.25,9
20101201|2010-07-19 02:00,19,622.25,622.25,620,620,108
20101201|2010-07-19 02:30,19,619,620,619,619.5,9
20101201|2010-07-19 03:00,19,618.75,618.75,617.25,618.5,45
20101201|2010-07-19 03:30,19,618.75,618.75,617.75,618.5,100
20101201|2010-07-19 04:00,19,618.75,620,618.25,619,197
20101201|2010-07-19 04:30,19,618.5,618.75,617.5,618.5,32
20101201|2010-07-19 05:00,19,618,619,618,618.5,30
20101201|2010-07-19 05:30,19,619.25,619.5,619.25,619.5,26
20101201|2010-07-19 06:00,19,620,620,618.75,619,70
20101201|2010-07-19 06:30,19,618.75,618.75,618,618.5,63
20101201|2010-07-19 07:00,19,618.5,620,618.5,620,281
20101201|2010-07-19 09:30,19,620,620,604.5,604.75,6165
20101201|2010-07-19 10:00,19,605,608.5,604.5,608.5,1893
20101201|2010-07-19 10:30,19,608.5,610.5,607,608.25,997
20101201|2010-07-19 11:00,19,608.25,608.5,606.25,608,753
20101201|2010-07-19 11:30,19,607.75,612.5,607.5,611.5,1028
20101201|2010-07-19 12:00,19,611.5,611.75,605.5,608.75,1429
20101201|2010-07-19 12:30,19,608.75,610.5,606.25,610,1631
20101201|2010-07-19 13:00,19,610.5,613,608,610,1514
20101201|2010-07-19 18:00,20,609.75,610.25,606.5,606.5,159
20101201|2010-07-19 18:30,20,606.25,606.75,606,606.5,62
20101201|2010-07-19 19:00,20,606.5,607,606.25,606.25,68
20101201|2010-07-19 19:30,20,606.25,607,606,606.25,50
20101201|2010-07-19 20:00,20,606.5,607,606.5,607,49
20101201|2010-07-19 20:30,20,606.5,607,606.5,606.5,20
20101201|2010-07-19 21:00,20,606.5,607,606.5,606.75,12
20101201|2010-07-19 21:30,20,606.75,606.75,606.25,606.5,37
20101201|2010-07-19 22:00,20,606.25,606.5,606,606.5,146
20101201|2010-07-19 22:30,20,606.75,606.75,606.75,606.75,10
20101201|2010-07-19 23:00,20,607,607,607,607,1
20101201|2010-07-19 23:30,20,607,607,607,607,4
20101201|2010-07-20 00:00,20,607,607,607,607,13
20101201|2010-07-20 00:30,20,607,607.25,607,607,10
20101201|2010-07-20 01:00,20,607,607.5,607,607,71
20101201|2010-07-20 01:30,20,607,609.5,607,608.75,255
20101201|2010-07-20 02:00,20,608.75,609,607.5,608.75,132
20101201|2010-07-20 02:30,20,608.25,608.75,607.5,608.75,29
20101201|2010-07-20 03:00,20,608.25,608.25,607,607.75,156
20101201|2010-07-20 03:30,20,607.75,607.75,606,606,165
20101201|2010-07-20 04:00,20,606.25,606.75,606,606.75,53
20101201|2010-07-20 04:30,20,607,607.25,607,607,61
20101201|2010-07-20 05:00,20,606.75,607.5,606.5,607,89
20101201|2010-07-20 05:30,20,606.75,607.5,606.5,607.25,157
20101201|2010-07-20 06:00,20,607.25,608.25,607.25,607.25,164
20101201|2010-07-20 06:30,20,607.5,607.5,606.5,606.5,75
20101201|2010-07-20 07:00,20,606.5,607.75,606,606,711
20101201|2010-07-20 09:30,20,605.75,608.25,602.5,603.75,2910
20101201|2010-07-20 10:00,20,604.25,607,602.5,606,852
20101201|2010-07-20 10:30,20,605.75,606.25,603.5,604.5,907
20101201|2010-07-20 11:00,20,604.25,605,603.5,604,665
20101201|2010-07-20 11:30,20,604.5,605.25,603.5,605,633
20101201|2010-07-20 12:00,20,605,606.25,604.5,604.5,721
20101201|2010-07-20 12:30,20,604.75,607,604,606.5,946
20101201|2010-07-20 13:00,20,606.5,607.5,604,606.5,1961
20101201|2010-07-20 18:00,21,607,607,604.5,605,102
20101201|2010-07-20 18:30,21,605.5,605.75,604.75,605,34
20101201|2010-07-20 19:00,21,605,605,604.5,604.5,19
20101201|2010-07-20 19:30,21,605.5,605.5,605,605.25,13
20101201|2010-07-20 20:00,21,605.25,605.5,605.25,605.5,8
20101201|2010-07-20 20:30,21,605.5,605.5,605,605.5,12
20101201|2010-07-20 21:00,21,604.75,604.75,604.75,604.75,3
20101201|2010-07-20 21:30,21,605,605,605,605,2
20101201|2010-07-20 22:00,21,605.25,605.25,605.25,605.25,1
20101201|2010-07-20 22:30,21,605.25,605.25,604.5,604.5,4
20101201|2010-07-20 23:00,21,605,605,605,605,4
20101201|2010-07-20 23:30,21,604.5,604.5,604.5,604.5,5
20101201|2010-07-21 00:00,21,604.5,604.5,604.5,604.5,25
20101201|2010-07-21 00:30,21,604.5,604.5,604.25,604.25,22
20101201|2010-07-21 01:00,21,604,604.75,604,604.75,8
20101201|2010-07-21 01:30,21,604.75,605.5,604.75,605.5,45
20101201|2010-07-21 02:00,21,605.5,605.5,605.25,605.5,44
20101201|2010-07-21 02:30,21,605.75,606,605.75,606,93
20101201|2010-07-21 03:00,21,606.5,606.75,605.75,605.75,38
20101201|2010-07-21 03:30,21,606,609.5,606,608.75,221
20101201|2010-07-21 04:00,21,608,612,608,609.75,267
20101201|2010-07-21 04:30,21,609.75,609.75,608.5,609.75,79
20101201|2010-07-21 05:00,21,609.5,611.75,609.5,611,147
20101201|2010-07-21 05:30,21,611,613.25,611,612.75,247
20101201|2010-07-21 06:00,21,612.5,614,612,613.75,71
20101201|2010-07-21 06:30,21,613.25,613.75,610.25,613,142
20101201|2010-07-21 07:00,21,612,613.25,611,613.25,62
20101201|2010-07-21 09:30,21,614.75,616.5,611.25,616,2473
20101201|2010-07-21 10:00,21,615.75,622,615.75,619.25,2097
20101201|2010-07-21 10:30,21,619.5,620.75,617.75,619.25,726
20101201|2010-07-21 11:00,21,619.5,619.5,618,618.75,543
20101201|2010-07-21 11:30,21,618.75,619,617,618.25,569
20101201|2010-07-21 12:00,21,618.5,620.75,618,620.75,1439
20101201|2010-07-21 12:30,21,620.75,624.25,620,622,2121
20101201|2010-07-21 13:00,21,622,624.25,616.25,616.5,1654
20101201|2010-07-21 18:00,22,616.75,617.25,615.5,616.25,106
20101201|2010-07-21 18:30,22,615.75,616.25,615.5,616.25,16
20101201|2010-07-21 19:00,22,616,616.25,616,616,12
20101201|2010-07-21 19:30,22,616.5,616.5,616,616,28
20101201|2010-07-21 20:00,22,616,616.25,616,616.25,3
20101201|2010-07-21 20:30,22,616.25,616.5,616.25,616.5,4
20101201|2010-07-21 21:00,22,617,618,617,617.5,44
20101201|2010-07-21 21:30,22,616.5,616.5,616.25,616.25,5
20101201|2010-07-21 22:00,22,616.25,617,616.25,617,4
20101201|2010-07-21 22:30,22,616.5,616.5,616.5,616.5,6
20101201|2010-07-21 23:00,22,616.5,617.5,616.5,616.5,34
20101201|2010-07-21 23:30,22,615.5,615.5,615.25,615.5,23
20101201|2010-07-22 00:00,22,616,616,616,616,1
20101201|2010-07-22 01:00,22,616.25,616.75,616.25,616.25,16
20101201|2010-07-22 01:30,22,616.5,616.75,614.25,615.5,191
20101201|2010-07-22 02:00,22,615.75,616.25,615.25,616.25,87
20101201|2010-07-22 02:30,22,616.75,616.75,616,616,48
20101201|2010-07-22 03:00,22,616.25,617.75,616,617.75,98
20101201|2010-07-22 03:30,22,618,621.5,618,620.75,499
20101201|2010-07-22 04:00,22,620.5,626.75,620.25,625.5,563
20101201|2010-07-22 04:30,22,625.5,632,625,630.75,549
20101201|2010-07-22 05:00,22,631.5,632.25,629.25,631.25,331
20101201|2010-07-22 05:30,22,631.25,631.75,627.5,627.75,205
20101201|2010-07-22 06:00,22,628.5,629.5,627.5,629.25,92
20101201|2010-07-22 06:30,22,629.75,631.5,629.75,631.25,185
20101201|2010-07-22 07:00,22,631.25,631.25,630.25,630.25,125
20101201|2010-07-22 09:30,22,635,640,630.25,634,6650
20101201|2010-07-22 10:00,22,634,636,627,628.5,2586
20101201|2010-07-22 10:30,22,628.75,629.5,622.5,626.25,2310
20101201|2010-07-22 11:00,22,626,631.25,625.25,629.5,1223
20101201|2010-07-22 11:30,22,629.75,631.75,629.25,630.5,483
20101201|2010-07-22 12:00,22,630.5,631,628.5,631,455
20101201|2010-07-22 12:30,22,630.5,632.75,627,627,1336
20101201|2010-07-22 13:00,22,627.5,628.75,624.75,626,1380
20101201|2010-07-22 18:00,23,627,627.75,625,625,85
20101201|2010-07-22 18:30,23,625.25,625.5,624.25,624.5,55
20101201|2010-07-22 19:00,23,624.5,625,624.25,624.25,14
20101201|2010-07-22 19:30,23,624.75,625,624.75,625,10
20101201|2010-07-22 20:00,23,626,626,625.5,626,6
20101201|2010-07-22 20:30,23,625,626,625,625.5,6
20101201|2010-07-22 21:00,23,625.5,625.5,625.25,625.25,6
20101201|2010-07-22 21:30,23,624.75,624.75,624.25,624.75,34
20101201|2010-07-22 22:00,23,626,626.5,626,626.5,7
20101201|2010-07-22 22:30,23,627,627,626.75,627,5
20101201|2010-07-22 23:00,23,627,627.25,626.5,626.75,25
20101201|2010-07-22 23:30,23,627,627,626,626,17
20101201|2010-07-23 00:00,23,626.5,626.5,626.5,626.5,9
20101201|2010-07-23 00:30,23,626.25,626.25,625.5,625.75,21
20101201|2010-07-23 01:00,23,625.75,626.5,625.75,626.5,15
20101201|2010-07-23 01:30,23,626.5,626.5,626,626.25,85
20101201|2010-07-23 02:00,23,626.75,630,626.75,630,145
20101201|2010-07-23 02:30,23,630,632,629.5,629.75,248
20101201|2010-07-23 03:00,23,629.75,631.75,629.75,631.5,121
20101201|2010-07-23 03:30,23,631,633,631,631.5,77
20101201|2010-07-23 04:00,23,631.25,631.25,629,629.25,84
20101201|2010-07-23 04:30,23,629.25,629.25,626,626,246
20101201|2010-07-23 05:00,23,627,627,625.75,626,106
20101201|2010-07-23 05:30,23,625.75,626.25,625.75,626,307
20101201|2010-07-23 06:00,23,626.25,626.25,625.5,626,190
20101201|2010-07-23 06:30,23,626,626.25,625.5,625.5,162
20101201|2010-07-23 07:00,23,625.75,626,625,625.75,55
20101201|2010-07-23 09:30,23,626.5,634,625,631.75,3065
20101201|2010-07-23 10:00,23,632,632,626.25,627.25,1009
20101201|2010-07-23 10:30,23,627.25,629.75,627,629.25,534
20101201|2010-07-23 11:00,23,629.75,630.5,627.5,628.5,530
20101201|2010-07-23 11:30,23,628.75,629.25,627,629.25,400
20101201|2010-07-23 12:00,23,629.25,629.5,627.25,628.5,802
20101201|2010-07-23 12:30,23,628.75,629.25,626.5,629,592
20101201|2010-07-23 13:00,23,629.25,629.25,625,626.5,1117
20101201|2010-07-25 18:00,26,627,627,624.25,624.25,140
20101201|2010-07-25 18:30,26,624.25,624.25,622.75,623,116
20101201|2010-07-25 19:00,26,623,623,622.25,623,53
20101201|2010-07-25 19:30,26,623,623,623,623,5
20101201|2010-07-25 20:00,26,623,623.5,622.75,623.5,42
20101201|2010-07-25 20:30,26,624,624,624,624,20
20101201|2010-07-25 21:00,26,624,624,623.75,624,21
20101201|2010-07-25 21:30,26,623.75,624,623.75,624,20
20101201|2010-07-25 22:00,26,624.5,624.5,624.5,624.5,8
20101201|2010-07-25 22:30,26,624.5,625,624.25,624.25,63
20101201|2010-07-25 23:00,26,624.25,624.25,624.25,624.25,3
20101201|2010-07-25 23:30,26,624.5,625,624.5,625,19
20101201|2010-07-26 00:00,26,624.5,624.75,624.5,624.5,53
20101201|2010-07-26 00:30,26,624.5,624.75,624.5,624.5,6
20101201|2010-07-26 01:00,26,624.5,625,624.5,625,12
20101201|2010-07-26 01:30,26,625,625.75,625,625,46
20101201|2010-07-26 02:00,26,625,625.5,624.5,625.5,34
20101201|2010-07-26 02:30,26,625,625.5,625,625.5,15
20101201|2010-07-26 03:00,26,625.25,626,625.25,626,23
20101201|2010-07-26 03:30,26,626,626,625.75,625.75,6
20101201|2010-07-26 04:00,26,625.75,625.75,625.75,625.75,18
20101201|2010-07-26 04:30,26,625.5,625.5,625,625,72
20101201|2010-07-26 05:00,26,624.5,624.75,623.5,623.5,46
20101201|2010-07-26 05:30,26,623.25,624.25,622.25,624.25,103
20101201|2010-07-26 06:00,26,624,624,621,621,49
20101201|2010-07-26 06:30,26,621.75,622,621,621,54
20101201|2010-07-26 07:00,26,621,623.25,621,623,159
20101201|2010-07-26 09:30,26,621.5,622,616.5,617.75,2696
20101201|2010-07-26 10:00,26,617.75,619,615.75,617.75,1177
20101201|2010-07-26 10:30,26,618,619.75,617.75,619.5,355
20101201|2010-07-26 11:00,26,619.5,619.5,618.25,618.75,382
20101201|2010-07-26 11:30,26,618.75,619.75,618.5,619.25,599
20101201|2010-07-26 12:00,26,619,619,617,618.5,648
20101201|2010-07-26 12:30,26,618.75,619.25,617.75,619,925
20101201|2010-07-26 13:00,26,619,622,619,620.75,956
20101201|2010-07-26 18:00,27,619,619,616.75,617.25,51
20101201|2010-07-26 18:30,27,617.5,618,617,617,64
20101201|2010-07-26 19:00,27,617,617,615.75,615.75,38
20101201|2010-07-26 19:30,27,615.75,615.75,614.5,614.75,102
20101201|2010-07-26 20:00,27,614.75,614.75,614.5,614.5,40
20101201|2010-07-26 20:30,27,614.25,614.75,614,614.75,26
20101201|2010-07-26 21:00,27,614.75,615,614.25,614.75,15
20101201|2010-07-26 21:30,27,614.75,615.25,614.75,614.75,6
20101201|2010-07-26 22:00,27,615,616.25,614.75,614.75,8
20101201|2010-07-26 23:00,27,615,615.5,615,615.5,6
20101201|2010-07-26 23:30,27,615.75,616.5,615.75,616.5,24
20101201|2010-07-27 00:00,27,616.5,616.5,616.5,616.5,2
20101201|2010-07-27 00:30,27,616.5,616.5,616.5,616.5,31
20101201|2010-07-27 01:00,27,616.25,616.5,616.25,616.5,7
20101201|2010-07-27 01:30,27,616.5,616.75,616.5,616.75,5
20101201|2010-07-27 02:00,27,616.75,617,616,617,36
20101201|2010-07-27 02:30,27,617,619.5,617,618.75,68
20101201|2010-07-27 03:00,27,618.75,619,618.5,618.5,16
20101201|2010-07-27 03:30,27,619,619,617.25,618,141
20101201|2010-07-27 04:00,27,617.75,618,617,618,160
20101201|2010-07-27 04:30,27,617.75,617.75,617,617.5,68
20101201|2010-07-27 05:00,27,617.5,617.5,616.75,617.25,74
20101201|2010-07-27 05:30,27,617.25,618.5,617.25,618.5,107
20101201|2010-07-27 06:00,27,618.25,621.5,618.25,621.5,166
20101201|2010-07-27 06:30,27,621.75,630,621.75,628.75,1119
20101201|2010-07-27 07:00,27,629,630.5,626,630.5,194
20101201|2010-07-27 09:30,27,631.75,635,627.5,628,3842
20101201|2010-07-27 10:00,27,627.5,628.75,624.75,625.75,1276
20101201|2010-07-27 10:30,27,625.75,626,623,624.75,1358
20101201|2010-07-27 11:00,27,624.25,626.5,618.75,626,1886
20101201|2010-07-27 11:30,27,625.5,627.75,624,627.25,785
20101201|2010-07-27 12:00,27,627.25,631.5,627.25,628.75,1185
20101201|2010-07-27 12:30,27,628.75,629.5,625,627.5,1141
20101201|2010-07-27 13:00,27,627.25,628,625.25,626.75,948
20101201|2010-07-27 18:00,28,625.25,625.5,624,624.25,25
20101201|2010-07-27 18:30,28,625,625.25,624,624,35
20101201|2010-07-27 19:00,28,624.75,624.75,624.25,624.25,5
20101201|2010-07-27 19:30,28,625,625,625,625,3
20101201|2010-07-27 20:00,28,625.5,626.25,625.5,625.75,26
20101201|2010-07-27 20:30,28,626,626,626,626,1
20101201|2010-07-27 21:00,28,625.5,627,625.5,627,5
20101201|2010-07-27 21:30,28,626.75,627,626.25,626.5,11
20101201|2010-07-27 22:00,28,626.25,627,626,626.5,20
20101201|2010-07-27 22:30,28,626.5,627,626.25,626.25,13
20101201|2010-07-27 23:00,28,625.75,625.75,624.5,624.5,60
20101201|2010-07-27 23:30,28,625,625.75,625,625.75,10
20101201|2010-07-28 00:00,28,626,627,626,627,24
20101201|2010-07-28 00:30,28,627,627.5,627,627,52
20101201|2010-07-28 01:00,28,627.5,627.75,627.5,627.75,5
20101201|2010-07-28 01:30,28,627.75,628.25,627.75,628,37
20101201|2010-07-28 02:00,28,628.25,628.5,628.25,628.5,37
20101201|2010-07-28 02:30,28,628.5,628.5,628,628.25,15
20101201|2010-07-28 03:00,28,628.25,628.25,627.75,628,185
20101201|2010-07-28 03:30,28,628,628.5,628,628.5,27
20101201|2010-07-28 04:00,28,628.75,635.75,628.75,635.75,670
20101201|2010-07-28 04:30,28,635.75,639.25,635.75,639,536
20101201|2010-07-28 05:00,28,638.75,639,635.75,636.25,223
20101201|2010-07-28 05:30,28,636.5,638.75,635.75,638.5,39
20101201|2010-07-28 06:00,28,638.25,639,638,638.5,60
20101201|2010-07-28 06:30,28,638.75,639.75,638.75,639.25,192
20101201|2010-07-28 07:00,28,639.25,640,639,640,136
20101201|2010-07-28 09:30,28,642,650,640.5,644.75,4527
20101201|2010-07-28 10:00,28,644.5,647.25,642.25,642.5,1668
20101201|2010-07-28 10:30,28,642.75,646.75,642,643.75,1220
20101201|2010-07-28 11:00,28,644,649.75,643.5,648.5,1223
20101201|2010-07-28 11:30,28,648.5,653.75,648,648.5,2028
20101201|2010-07-28 12:00,28,648.5,649.5,647,648.75,796
20101201|2010-07-28 12:30,28,648.75,649.75,646,647,935
20101201|2010-07-28 13:00,28,647.5,649.25,645.25,645.5,1832
20101201|2010-07-28 18:00,29,647,647,644.25,645.75,89
20101201|2010-07-28 18:30,29,645.75,647,645.75,646.75,78
20101201|2010-07-28 19:00,29,646.75,648,646.75,648,23
20101201|2010-07-28 19:30,29,648,648.25,647.75,648,30
20101201|2010-07-28 20:00,29,648,648.75,647.25,648.25,49
20101201|2010-07-28 20:30,29,648.5,649.5,648.25,648.75,15
20101201|2010-07-28 21:00,29,649.25,649.75,649,649.75,27
20101201|2010-07-28 21:30,29,649.25,650.25,649.25,649.75,26
20101201|2010-07-28 22:00,29,650,650,649.5,650,34
20101201|2010-07-28 22:30,29,649.5,650.25,649.5,650.25,27
20101201|2010-07-28 23:00,29,649.5,649.75,649.5,649.75,11
20101201|2010-07-28 23:30,29,650,650.25,649.75,650.25,7
20101201|2010-07-29 00:00,29,650,651,650,651,40
20101201|2010-07-29 00:30,29,651.25,651.75,651.25,651.75,17
20101201|2010-07-29 01:00,29,651.5,651.75,649.75,650.25,70
20101201|2010-07-29 01:30,29,650.25,650.25,649.75,650.25,24
20101201|2010-07-29 02:00,29,649.5,649.5,649,649.5,79
20101201|2010-07-29 02:30,29,649,649.5,648,648.5,66
20101201|2010-07-29 03:00,29,648.25,650.25,648.25,650.25,78
20101201|2010-07-29 03:30,29,649.5,651.75,649.25,651,221
20101201|2010-07-29 04:00,29,651.5,651.75,651,651,77
20101201|2010-07-29 04:30,29,651,651,648,649.5,252
20101201|2010-07-29 05:00,29,649.75,652,649.5,652,432
20101201|2010-07-29 05:30,29,652.5,654.75,652.25,654,252
20101201|2010-07-29 06:00,29,654,655.25,654,655.25,194
20101201|2010-07-29 06:30,29,654.75,656,654.5,656,213
20101201|2010-07-29 07:00,29,656,659,655.75,657.75,564
20101201|2010-07-29 09:30,29,661,664.5,654,657.25,4908
20101201|2010-07-29 10:00,29,657.25,662.25,656.75,658,2703
20101201|2010-07-29 10:30,29,658.5,658.5,654,654.25,2047
20101201|2010-07-29 11:00,29,654.5,656.75,652.5,654.75,1681
20101201|2010-07-29 11:30,29,655,656.5,654.5,656.5,608
20101201|2010-07-29 12:00,29,656.5,658.75,655.5,656.75,964
20101201|2010-07-29 12:30,29,656.5,662,655.5,658.75,1790
20101201|2010-07-29 13:00,29,659,662,658.25,659.25,1678
20101201|2010-07-29 18:00,30,658.5,663.75,658,662.75,236
20101201|2010-07-29 18:30,30,663,667.5,662.25,667,196
20101201|2010-07-29 19:00,30,666.5,666.75,664,665.75,144
20101201|2010-07-29 19:30,30,666,668,665.75,668,42
20101201|2010-07-29 20:00,30,667.5,667.5,666.75,667,87
20101201|2010-07-29 20:30,30,667,667,665.25,665.25,16
20101201|2010-07-29 21:00,30,665.5,666,665.25,665.5,21
20101201|2010-07-29 21:30,30,665.5,666,665,666,62
20101201|2010-07-29 22:00,30,665.5,665.5,664.5,665.25,89
20101201|2010-07-29 22:30,30,665.75,666,664.25,664.25,59
20101201|2010-07-29 23:00,30,664,665.25,663.75,664.75,9
20101201|2010-07-29 23:30,30,665.25,665.25,665,665,3
20101201|2010-07-30 00:00,30,664.75,665,664.75,664.75,12
20101201|2010-07-30 00:30,30,664.5,664.5,664.5,664.5,20
20101201|2010-07-30 01:00,30,664.5,664.5,664,664,54
20101201|2010-07-30 01:30,30,663.75,664,663,664,96
20101201|2010-07-30 02:00,30,663.75,665,663.5,664,139
20101201|2010-07-30 02:30,30,664,664,663.5,663.75,50
20101201|2010-07-30 03:00,30,663.5,664.5,663.5,664.5,92
20101201|2010-07-30 03:30,30,664.25,669.5,664.25,668,420
20101201|2010-07-30 04:00,30,667.75,669.25,666,666,105
20101201|2010-07-30 04:30,30,666.25,668.25,666.25,668,60
20101201|2010-07-30 05:00,30,668.5,669.25,668,668.5,81
20101201|2010-07-30 05:30,30,668.25,669.75,668,669,52
20101201|2010-07-30 06:00,30,669.25,669.25,668.5,668.5,39
20101201|2010-07-30 06:30,30,669,669.75,668.5,669.75,100
20101201|2010-07-30 07:00,30,669.25,670.5,668.75,668.75,152
20101201|2010-07-30 09:30,30,669,677.25,667.25,673.25,6007
20101201|2010-07-30 10:00,30,673,688.25,671.5,685,4717
20101201|2010-07-30 10:30,30,685,686.5,682,683,1431
20101201|2010-07-30 11:00,30,682.75,686.25,682.5,684.75,1589
20101201|2010-07-30 11:30,30,684.5,687,683.5,686.25,1208
20101201|2010-07-30 12:00,30,686,693.5,685.25,688.5,2969
20101201|2010-07-30 12:30,30,688.75,689.25,685.25,685.75,1436
20101201|2010-07-30 13:00,30,685.75,695,685,693,4908
20101201|2010-08-01 18:00,2,692,694,689,692,297
20101201|2010-08-01 18:30,2,693,695.75,693,693.75,104
20101201|2010-08-01 19:00,2,694,696.75,693.75,696,74
20101201|2010-08-01 19:30,2,696.25,701.5,696.25,700,198
20101201|2010-08-01 20:00,2,700,703,699.5,702.75,185
20101201|2010-08-01 20:30,2,703,707,702.5,703.75,176
20101201|2010-08-01 21:00,2,703.75,705.5,702.75,702.75,165
20101201|2010-08-01 21:30,2,703.75,706,703.5,705.25,194
20101201|2010-08-01 22:00,2,705.75,706,705.25,705.5,37
20101201|2010-08-01 22:30,2,705.75,707,705,706,148
20101201|2010-08-01 23:00,2,706,708,705,708,169
20101201|2010-08-01 23:30,2,707,708.5,707,708.25,11
20101201|2010-08-02 00:00,2,708,709.25,708,708,62
20101201|2010-08-02 00:30,2,708.75,710.5,708.75,710.25,95
20101201|2010-08-02 01:00,2,710.25,710.25,707.5,707.5,179
20101201|2010-08-02 01:30,2,708,708,706.25,706.5,146
20101201|2010-08-02 02:00,2,706,706.25,701,701.5,327
20101201|2010-08-02 02:30,2,702.25,703.5,701.5,703,224
20101201|2010-08-02 03:00,2,703,710,703,709.75,473
20101201|2010-08-02 03:30,2,709.75,713.75,709,710.5,719
20101201|2010-08-02 04:00,2,711,712.25,710.25,712.25,401
20101201|2010-08-02 04:30,2,711.75,713.5,711.75,712,146
20101201|2010-08-02 05:00,2,712.5,715,712.5,714,347
20101201|2010-08-02 05:30,2,715,717.5,715,717,244
20101201|2010-08-02 06:00,2,717,717.5,716.5,717.25,239
20101201|2010-08-02 06:30,2,717,720,716,719.25,314
20101201|2010-08-02 07:00,2,719.5,721.5,719.5,720,493
20101201|2010-08-02 09:30,2,724.25,742,713.25,724.5,10784
20101201|2010-08-02 10:00,2,724.5,734,724.25,729.25,3639
20101201|2010-08-02 10:30,2,729.25,730.5,727,728.5,1791
20101201|2010-08-02 11:00,2,728.5,729.25,713.25,714,2972
20101201|2010-08-02 11:30,2,714,723,712,716.75,2509
20101201|2010-08-02 12:00,2,716.75,723.25,714.5,722,2095
20101201|2010-08-02 12:30,2,722,730.5,721,725.75,4367
20101201|2010-08-02 13:00,2,725.5,730,719,719,2850
20101201|2010-08-02 18:00,3,722,723.5,722,723,251
20101201|2010-08-02 18:30,3,723.25,723.75,722,722,134
20101201|2010-08-02 19:00,3,722.5,723.5,722,723,66
20101201|2010-08-02 19:30,3,722.75,723,720.5,721,147
20101201|2010-08-02 20:00,3,721.5,721.75,720,720.75,112
20101201|2010-08-02 20:30,3,721,721.5,720.5,721.5,38
20101201|2010-08-02 21:00,3,720.5,722.5,720.5,722.5,13
20101201|2010-08-02 21:30,3,721.25,722.5,721,721.5,38
20101201|2010-08-02 22:00,3,721.5,722.75,721.5,722.25,29
20101201|2010-08-02 22:30,3,722.5,724.75,722.5,724.5,44
20101201|2010-08-02 23:00,3,724.5,727,724.25,727,120
20101201|2010-08-02 23:30,3,727.25,728,726.75,727,137
20101201|2010-08-03 00:00,3,727,727,726.75,726.75,45
20101201|2010-08-03 00:30,3,726.75,727.25,726.75,727.25,5
20101201|2010-08-03 01:00,3,727,727,724.25,724.5,241
20101201|2010-08-03 01:30,3,725,725.25,724,724,167
20101201|2010-08-03 02:00,3,723.75,723.75,717.5,718,892
20101201|2010-08-03 02:30,3,718,718,709,709,605
20101201|2010-08-03 03:00,3,709,713.75,708.5,712,383
20101201|2010-08-03 03:30,3,712.5,713,708,708,384
20101201|2010-08-03 04:00,3,707.75,708,705.25,706,354
20101201|2010-08-03 04:30,3,706,710,706,708.75,263
20101201|2010-08-03 05:00,3,709.25,714.25,709.25,714,215
20101201|2010-08-03 05:30,3,714.5,715.25,711.25,711.25,185
20101201|2010-08-03 06:00,3,711.25,713.25,709,712.25,331
20101201|2010-08-03 06:30,3,712.5,716.5,712.5,716.25,608
20101201|2010-08-03 07:00,3,716.5,721,715.25,721,828
20101201|2010-08-03 09:30,3,719,721,705,709,7190
20101201|2010-08-03 10:00,3,709,715.25,708.5,710,3759
20101201|2010-08-03 10:30,3,710.75,711.25,708,710,1791
20101201|2010-08-03 11:00,3,709.75,714,708,712.75,1722
20101201|2010-08-03 11:30,3,713,718.75,712.75,715,1878
20101201|2010-08-03 12:00,3,714.75,715,711,711,889
20101201|2010-08-03 12:30,3,711,713.75,708,711,1329
20101201|2010-08-03 13:00,3,711.25,711.5,708.5,710.25,3164
20101201|2010-08-03 18:00,4,710,710.25,708.5,710,153
20101201|2010-08-03 18:30,4,710,710.25,708.25,708.25,138
20101201|2010-08-03 19:00,4,708.5,708.5,708,708.5,36
20101201|2010-08-03 19:30,4,708.5,714,708.5,713.25,141
20101201|2010-08-03 20:00,4,713,713.5,710.25,711.75,88
20101201|2010-08-03 20:30,4,711.75,713.5,711.75,713,44
20101201|2010-08-03 21:00,4,712.5,714.5,712,713.75,71
20101201|2010-08-03 21:30,4,713.75,714.5,713.5,714,14
20101201|2010-08-03 22:00,4,714.25,715,714,714.75,144
20101201|2010-08-03 22:30,4,714.75,716.75,714.5,716.5,207
20101201|2010-08-03 23:00,4,716.25,716.25,714.5,715,74
20101201|2010-08-03 23:30,4,715,716,715,716,49
20101201|2010-08-04 00:00,4,715,716,715,716,8
20101201|2010-08-04 00:30,4,716,716,714,714,47
20101201|2010-08-04 01:00,4,713.25,714,713,714,28
20101201|2010-08-04 01:30,4,714,715,714,715,51
20101201|2010-08-04 02:00,4,716,720.25,715.75,718,483
20101201|2010-08-04 02:30,4,718.75,719,714.75,718,370
20101201|2010-08-04 03:00,4,718.5,719.75,718,719,210
20101201|2010-08-04 03:30,4,719,719.5,718.25,719.5,140
20101201|2010-08-04 04:00,4,719.5,719.5,718.25,718.5,52
20101201|2010-08-04 04:30,4,718.5,719,717.75,718,111
20101201|2010-08-04 05:00,4,718.75,725,718.5,724.5,158
20101201|2010-08-04 05:30,4,725,732.5,724.5,731.5,653
20101201|2010-08-04 06:00,4,731,732,727.5,731,304
20101201|2010-08-04 06:30,4,730.5,735.75,730.5,734,481
20101201|2010-08-04 07:00,4,734.75,737.5,733.25,735,333
20101201|2010-08-04 09:30,4,734.5,746.5,731.25,735.25,7669
20101201|2010-08-04 10:00,4,735.25,739.25,733,738,2093
20101201|2010-08-04 10:30,4,737.75,743,736.25,737.25,2233
20101201|2010-08-04 11:00,4,737.75,747,737.75,744.5,2730
20101201|2010-08-04 11:30,4,745,750,744.25,748,2526
20101201|2010-08-04 12:00,4,748,757.25,747,754.5,3654
20101201|2010-08-04 12:30,4,754.75,759.5,746.75,747.5,3713
20101201|2010-08-04 13:00,4,748.5,761.25,747.75,756.5,4571
20101201|2010-08-04 18:00,5,755.5,756.5,754,755.5,271
20101201|2010-08-04 18:30,5,755.5,756.5,754.75,756,122
20101201|2010-08-04 19:00,5,755.75,756.5,755.5,756,56
20101201|2010-08-04 19:30,5,756.25,764.75,756,761.75,448
20101201|2010-08-04 20:00,5,762.75,764.25,761.5,762.75,100
20101201|2010-08-04 20:30,5,764,764.5,763,764,96
20101201|2010-08-04 21:00,5,763.25,764,755.5,762.25,266
20101201|2010-08-04 21:30,5,762.25,762.25,758.75,759,140
20101201|2010-08-04 22:00,5,759,759,754.75,755,121
20101201|2010-08-04 22:30,5,756,761.5,755.5,761.5,91
20101201|2010-08-04 23:00,5,761.75,764.25,761.5,764.25,52
20101201|2010-08-04 23:30,5,764.25,764.25,763.25,763.75,22
20101201|2010-08-05 00:00,5,764,769,764,768.25,219
20101201|2010-08-05 00:30,5,769,770,767,769.75,207
20101201|2010-08-05 01:00,5,769.75,770,762.75,762.75,334
20101201|2010-08-05 01:30,5,765,771.25,763.25,770.5,233
20101201|2010-08-05 02:00,5,771,778.25,771,774.25,857
20101201|2010-08-05 02:30,5,774.25,777,773.5,775.5,269
20101201|2010-08-05 03:00,5,774.75,775.75,771,775.75,349
20101201|2010-08-05 03:30,5,775.75,777,774.5,776.75,379
20101201|2010-08-05 04:00,5,776.75,778,775,775,228
20101201|2010-08-05 04:30,5,775,776.5,773.25,774,419
20101201|2010-08-05 05:00,5,774,790,774,789.25,1190
20101201|2010-08-05 05:30,5,789,797.5,784.5,797.5,538
20101201|2010-08-05 06:00,5,797.5,815.5,796.25,803.5,1837
20101201|2010-08-05 06:30,5,804,815,803,814,2841
20101201|2010-08-05 07:00,5,814.25,815.5,812,815.5,1199
20101201|2010-08-05 09:30,5,815.5,815.5,815.5,815.5,1845
20101201|2010-08-05 10:00,5,815.5,815.5,798.5,809,8612
20101201|2010-08-05 10:30,5,809,811,805,807.75,2179
20101201|2010-08-05 11:00,5,807.75,809.25,805.75,806.75,1922
20101201|2010-08-05 11:30,5,806.5,815.5,806,815.5,2534
20101201|2010-08-05 12:00,5,815.5,815.5,806.75,809.5,4035
20101201|2010-08-05 12:30,5,809.25,815.5,809,813.5,2509
20101201|2010-08-05 13:00,5,813.5,815.5,812.5,814.5,2285
20101201|2010-08-05 18:00,6,814,853.5,812.5,851,2405
20101201|2010-08-05 18:30,6,851.25,851.75,840.5,842.25,971
20101201|2010-08-05 19:00,6,842.5,847.25,831.25,834.25,595
20101201|2010-08-05 19:30,6,834.25,841.75,831.5,836,238
20101201|2010-08-05 20:00,6,835.25,841,833.25,839.5,232
20101201|2010-08-05 20:30,6,839.75,868,839.75,862.75,1627
20101201|2010-08-05 21:00,6,863.25,868,859,859.25,861
20101201|2010-08-05 21:30,6,859.25,864.5,858.25,860,409
20101201|2010-08-05 22:00,6,859.5,860.75,852,855.75,650
20101201|2010-08-05 22:30,6,855.5,855.75,848.75,852,289
20101201|2010-08-05 23:00,6,852,857.75,851,854,130
20101201|2010-08-05 23:30,6,855.75,860,854.5,858,185
20101201|2010-08-06 00:00,6,858.5,859.75,853.25,859.75,241
20101201|2010-08-06 00:30,6,858.5,861,856.5,861,156
20101201|2010-08-06 01:00,6,861,862.5,857.25,857.25,237
20101201|2010-08-06 01:30,6,857.5,861.75,857.5,861,209
20101201|2010-08-06 02:00,6,861.5,865.25,855.25,857,690
20101201|2010-08-06 02:30,6,857.5,859.5,852.5,853,319
20101201|2010-08-06 03:00,6,853,853,828,832,1386
20101201|2010-08-06 03:30,6,831,831,809,822,1728
20101201|2010-08-06 04:00,6,822,827.5,806,808.5,1415
20101201|2010-08-06 04:30,6,809.5,819.25,809.5,813.5,673
20101201|2010-08-06 05:00,6,813.5,815,805,815,372
20101201|2010-08-06 05:30,6,815,825,813.75,820.5,444
20101201|2010-08-06 06:00,6,819.5,824,815,822.25,458
20101201|2010-08-06 06:30,6,822.5,824.75,815.5,822,657
20101201|2010-08-06 07:00,6,822,827,822,825,802
20101201|2010-08-06 09:30,6,815,817.5,759,776.5,17007
20101201|2010-08-06 10:00,6,776.5,781.75,767.5,779,5030
20101201|2010-08-06 10:30,6,779,786,767.75,775,3549
20101201|2010-08-06 11:00,6,775,775.5,762.5,769.75,3151
20101201|2010-08-06 11:30,6,769.75,773,767.25,768,1753
20101201|2010-08-06 12:00,6,767.75,769.5,755.25,755.25,2788
20101201|2010-08-06 12:30,6,755.25,755.25,755.25,755.25,496
20101201|2010-08-06 13:00,6,755.25,755.25,755.25,755.25,141
20101201|2010-08-08 18:00,9,739.25,747,715,721.5,3233
20101201|2010-08-08 18:30,9,721.75,738.25,721,723,1316
20101201|2010-08-08 19:00,9,723.25,725.5,720,722,445
20101201|2010-08-08 19:30,9,722,727.75,722,723.75,294
20101201|2010-08-08 20:00,9,724.5,725.25,720,721,314
20101201|2010-08-08 20:30,9,721,721.75,717,718,442
20101201|2010-08-08 21:00,9,718,723.75,717,719,363
20101201|2010-08-08 21:30,9,719.75,725,719.25,724,171
20101201|2010-08-08 22:00,9,724,725,723,723,85
20101201|2010-08-08 22:30,9,724,725.75,723.5,724.75,147
20101201|2010-08-08 23:00,9,724.25,725.25,720.25,721.25,194
20101201|2010-08-08 23:30,9,721.5,722.5,719,722.5,132
20101201|2010-08-09 00:00,9,722.5,724.25,721.25,721.25,69
20101201|2010-08-09 00:30,9,721,723.25,721,722,69
20101201|2010-08-09 01:00,9,721,726.25,720.5,726,191
20101201|2010-08-09 01:30,9,726,726.25,723,724.25,209
20101201|2010-08-09 02:00,9,725.25,726.75,723,726.75,263
20101201|2010-08-09 02:30,9,726.5,740,726.25,740,1034
20101201|2010-08-09 03:00,9,740,741,735.5,735.5,607
20101201|2010-08-09 03:30,9,736,737,733,734.5,402
20101201|2010-08-09 04:00,9,734.5,736.5,733.75,734.5,220
20101201|2010-08-09 04:30,9,735.25,736,731.5,735.25,173
20101201|2010-08-09 05:00,9,735.25,739.75,734.5,739.75,120
20101201|2010-08-09 05:30,9,739,742.75,738.25,739.5,197
20101201|2010-08-09 06:00,9,738,739.75,735,738,234
20101201|2010-08-09 06:30,9,738,742,736.25,736.25,183
20101201|2010-08-09 07:00,9,736.5,737,735.5,736.5,124
20101201|2010-08-09 09:30,9,748,748.75,728,736.25,10045
20101201|2010-08-09 10:00,9,736.5,764.5,736.25,750.25,6090
20101201|2010-08-09 10:30,9,750,758.5,747.25,752.75,2042
20101201|2010-08-09 11:00,9,752.75,768.5,752.5,762.25,2358
20101201|2010-08-09 11:30,9,762.5,767.75,760,763,1629
20101201|2010-08-09 12:00,9,763.25,763.25,748.5,749.25,2326
20101201|2010-08-09 12:30,9,749.5,755,741.25,744.5,2408
20101201|2010-08-09 13:00,9,744,747.5,734.5,744.5,2547
20101201|2010-08-09 18:00,10,745,745,738.75,741,219
20101201|2010-08-09 18:30,10,741.5,742.5,741,741.5,85
20101201|2010-08-09 19:00,10,741.5,742.5,741.5,741.75,29
20101201|2010-08-09 19:30,10,741.75,742,738.75,740,69
20101201|2010-08-09 20:00,10,740,740,735.5,737,124
20101201|2010-08-09 20:30,10,736.75,737,734.25,736.5,59
20101201|2010-08-09 21:00,10,737,738.75,736.75,736.75,33
20101201|2010-08-09 21:30,10,737,739.5,737,739.5,14
20101201|2010-08-09 22:00,10,739.5,740,737,739.75,51
20101201|2010-08-09 22:30,10,739.25,744,739.25,744,132
20101201|2010-08-09 23:00,10,743.25,744,741.75,744,44
20101201|2010-08-09 23:30,10,743.75,746.5,743.5,746.5,154
20101201|2010-08-10 00:00,10,746.5,749,745.25,748.75,113
20101201|2010-08-10 00:30,10,749,749.75,748,748,56
20101201|2010-08-10 01:00,10,747,748,746.25,748,29
20101201|2010-08-10 01:30,10,746.5,749.25,746,747.75,115
20101201|2010-08-10 02:00,10,749,749.5,748,749,38
20101201|2010-08-10 02:30,10,748.75,748.75,745.75,746.75,46
20101201|2010-08-10 03:00,10,747,749.5,745.25,749,121
20101201|2010-08-10 03:30,10,749.5,749.75,743,744.75,233
20101201|2010-08-10 04:00,10,745,746.25,743,743,103
20101201|2010-08-10 04:30,10,743.25,743.25,726.5,730.75,457
20101201|2010-08-10 05:00,10,730,734.75,728.75,729.25,230
20101201|2010-08-10 05:30,10,729,729.25,722,726,669
20101201|2010-08-10 06:00,10,725.75,742.75,725.75,736.25,485
20101201|2010-08-10 06:30,10,735.75,736.25,727,730.75,529
20101201|2010-08-10 07:00,10,730.25,739,730.25,736,374
20101201|2010-08-10 09:30,10,735,749.75,729.75,739.25,9544
20101201|2010-08-10 10:00,10,739.25,746,738.75,741.75,3041
20101201|2010-08-10 10:30,10,742.25,744.5,739.5,742.25,1188
20101201|2010-08-10 11:00,10,742.25,743.25,735.75,735.75,1175
20101201|2010-08-10 11:30,10,735.75,735.75,723,723.75,3643
20101201|2010-08-10 12:00,10,724,728.75,723.25,727,1907
20101201|2010-08-10 12:30,10,727.25,732.75,724.5,730,1587
20101201|2010-08-10 13:00,10,730,730.75,722.5,727,1924
20101201|2010-08-10 18:00,11,726,736,726,735.25,329
20101201|2010-08-10 18:30,11,735.25,738.25,734.25,736,288
20101201|2010-08-10 19:00,11,735.75,736.75,735,735,71
20101201|2010-08-10 19:30,11,735.5,737,734.75,737,54
20101201|2010-08-10 20:00,11,736.75,736.75,734.75,736.5,30
20101201|2010-08-10 20:30,11,736,737,735.25,736,73
20101201|2010-08-10 21:00,11,735.75,739.25,735.75,739,84
20101201|2010-08-10 21:30,11,739.25,740.75,738.5,738.5,60
20101201|2010-08-10 22:00,11,738.5,738.5,735.75,736.5,59
20101201|2010-08-10 22:30,11,736.25,737.25,735.75,735.75,24
20101201|2010-08-10 23:00,11,736,737.75,736,737.5,35
20101201|2010-08-10 23:30,11,737,737,736.75,737,26
20101201|2010-08-11 00:00,11,737,737.25,736,737,15
20101201|2010-08-11 00:30,11,737.5,739.25,737.5,738,12
20101201|2010-08-11 01:00,11,737.25,738,736.5,736.5,41
20101201|2010-08-11 01:30,11,736.75,738,731.75,732.25,182
20101201|2010-08-11 02:00,11,732.75,733,729,730.75,277
20101201|2010-08-11 02:30,11,730.5,731,729.5,730.5,113
20101201|2010-08-11 03:00,11,730.25,730.25,725.75,729,216
20101201|2010-08-11 03:30,11,728.5,730.75,728,730.5,158
20101201|2010-08-11 04:00,11,730.75,730.75,723.25,724.75,201
20101201|2010-08-11 04:30,11,725.25,725.25,717.25,719.25,469
20101201|2010-08-11 05:00,11,720,722,718,719,145
20101201|2010-08-11 05:30,11,718.5,723.5,718.25,723.25,153
20101201|2010-08-11 06:00,11,723.25,728.5,723.25,727,167
20101201|2010-08-11 06:30,11,726.5,728,726,727.5,233
20101201|2010-08-11 07:00,11,727.25,730,727,729,182
20101201|2010-08-11 09:30,11,723.25,724,712,714.75,7852
20101201|2010-08-11 10:00,11,715,728,714.25,728,3486
20101201|2010-08-11 10:30,11,728.25,728.25,723,728.25,1789
20101201|2010-08-11 11:00,11,728.5,735.75,728.5,735.5,2835
20101201|2010-08-11 11:30,11,735.75,735.75,730.25,731.75,1766
20101201|2010-08-11 12:00,11,731.75,735,731,734,1221
20101201|2010-08-11 12:30,11,734,740,730.75,736,2763
20101201|2010-08-11 13:00,11,736,737.5,721.75,723.75,2329
20101201|2010-08-11 18:00,12,724.75,732,718.5,723.75,701
20101201|2010-08-11 18:30,12,723.75,724.75,720.25,722,70
20101201|2010-08-11 19:00,12,722.5,726,722,726,61
20101201|2010-08-11 19:30,12,725.25,727,724.5,726.5,78
20101201|2010-08-11 20:00,12,726.5,730.5,726.25,729,114
20101201|2010-08-11 20:30,12,729.25,730,728.5,729.75,46
20101201|2010-08-11 21:00,12,729.5,730,729,729,24
20101201|2010-08-11 21:30,12,729,729.25,728.5,728.5,14
20101201|2010-08-11 22:00,12,729.5,730,728.5,729,41
20101201|2010-08-11 22:30,12,729,729.75,727,727.25,50
20101201|2010-08-11 23:00,12,728.5,729,728,728.5,44
20101201|2010-08-11 23:30,12,729,731.25,729,731,27
20101201|2010-08-12 00:00,12,731.5,731.5,730,730,26
20101201|2010-08-12 00:30,12,730,731.25,730,730.5,42
20101201|2010-08-12 01:00,12,731,732.5,730.5,731.75,109
20101201|2010-08-12 01:30,12,731.75,731.75,728.5,728.75,48
20101201|2010-08-12 02:00,12,728.75,734.5,728.5,733,469
20101201|2010-08-12 02:30,12,733.5,736.75,733,736.25,327
20101201|2010-08-12 03:00,12,737,743.5,736.25,738.5,492
20101201|2010-08-12 03:30,12,738,739.25,736.75,738.75,157
20101201|2010-08-12 04:00,12,739.25,740,735.5,736,108
20101201|2010-08-12 04:30,12,736.5,737,734,734.5,103
20101201|2010-08-12 05:00,12,734.25,742.75,734,741.75,211
20101201|2010-08-12 05:30,12,742.25,742.5,733.25,739.5,164
20101201|2010-08-12 06:00,12,739.5,739.5,735,736,266
20101201|2010-08-12 06:30,12,736,738,734.25,738,253
20101201|2010-08-12 07:00,12,738.5,743,738.5,742.25,434
20101201|2010-08-12 09:30,12,749,757.5,735.25,753.75,13265
20101201|2010-08-12 10:00,12,754,756,748.5,749.5,2580
20101201|2010-08-12 10:30,12,749.25,755,749.25,755,1778
20101201|2010-08-12 11:00,12,754.75,755.25,750.75,751.75,1308
20101201|2010-08-12 11:30,12,752.5,763,751.25,761.5,4001
20101201|2010-08-12 12:00,12,761,765,758.75,762.25,2251
20101201|2010-08-12 12:30,12,762.5,763.25,745,747,3599
20101201|2010-08-12 13:00,12,747.25,752.75,740.5,740.75,3344
20101201|2010-08-12 18:00,13,740.75,745,740,744,322
20101201|2010-08-12 18:30,13,744.25,749.5,742.75,748.75,97
20101201|2010-08-12 19:00,13,748.75,749.5,742,743.25,131
20101201|2010-08-12 19:30,13,743.5,745,743.25,745,94
20101201|2010-08-12 20:00,13,745,747,744.5,746,61
20101201|2010-08-12 20:30,13,746,752.25,746,749,238
20101201|2010-08-12 21:00,13,749.25,751,748.75,751,42
20101201|2010-08-12 21:30,13,751.25,751.25,749.75,749.75,35
20101201|2010-08-12 22:00,13,749.5,749.5,745.25,747,75
20101201|2010-08-12 22:30,13,747.25,750.25,747,749.75,46
20101201|2010-08-12 23:00,13,749.75,749.75,747.25,748.25,27
20101201|2010-08-12 23:30,13,748,749.5,748,748,8
20101201|2010-08-13 00:00,13,748.5,749.75,748.5,748.5,14
20101201|2010-08-13 00:30,13,748.75,750.75,748.75,750.25,68
20101201|2010-08-13 01:00,13,750.25,752.25,750,752,114
20101201|2010-08-13 01:30,13,750.5,752.5,750,751.75,50
20101201|2010-08-13 02:00,13,751.75,752.25,750.5,752,186
20101201|2010-08-13 02:30,13,752,752.75,748.75,749.75,145
20101201|2010-08-13 03:00,13,748.5,752.5,748.25,752.5,91
20101201|2010-08-13 03:30,13,752,755,752,753.75,239
20101201|2010-08-13 04:00,13,753.25,755.5,751.75,754.25,336
20101201|2010-08-13 04:30,13,754.5,755.75,753.75,754.25,134
20101201|2010-08-13 05:00,13,754.5,756,753.75,754.25,87
20101201|2010-08-13 05:30,13,754,755,753.75,755,30
20101201|2010-08-13 06:00,13,754.5,754.75,753.75,753.75,60
20101201|2010-08-13 06:30,13,754.25,754.25,751.5,752.5,160
20101201|2010-08-13 07:00,13,753,754.75,752.75,754,67
20101201|2010-08-13 09:30,13,753.75,755.5,742.25,747,7211
20101201|2010-08-13 10:00,13,746.75,750.5,746.75,747.5,2251
20101201|2010-08-13 10:30,13,747.5,748.5,732.25,742.25,4971
20101201|2010-08-13 11:00,13,742.25,743,738.5,741,1601
20101201|2010-08-13 11:30,13,741,741.75,737.5,737.75,795
20101201|2010-08-13 12:00,13,737.75,742,737.5,740.5,1159
20101201|2010-08-13 12:30,13,740.75,743,739,739,1086
20101201|2010-08-13 13:00,13,738.75,739.25,732.75,732.75,2744
20101201|2010-08-15 18:00,16,732,734.25,722.5,723.75,996
20101201|2010-08-15 18:30,16,723.5,728.75,723.5,725.75,166
20101201|2010-08-15 19:00,16,725.75,730.75,725.5,730,86
20101201|2010-08-15 19:30,16,730,730.75,728.5,729,80
20101201|2010-08-15 20:00,16,729.75,730,727,727.5,34
20101201|2010-08-15 20:30,16,727,728,725.5,727.25,197
20101201|2010-08-15 21:00,16,726.75,728,725.75,728,74
20101201|2010-08-15 21:30,16,728,729.75,727.5,729.75,63
20101201|2010-08-15 22:00,16,730,731.5,730,730,45
20101201|2010-08-15 22:30,16,731.25,731.25,730.25,731,30
20101201|2010-08-15 23:00,16,731,735.75,731,735.5,93
20101201|2010-08-15 23:30,16,735.5,735.5,732.25,733.5,64
20101201|2010-08-16 00:00,16,733.5,734.25,733.25,733.25,13
20101201|2010-08-16 00:30,16,733,736,733,735,41
20101201|2010-08-16 01:00,16,735,735,733.5,733.5,32
20101201|2010-08-16 01:30,16,733.5,740.75,733.5,739.5,147
20101201|2010-08-16 02:00,16,737.5,739.5,737.25,739.5,171
20101201|2010-08-16 02:30,16,738.75,739.5,737.25,738.5,186
20101201|2010-08-16 03:00,16,737.75,738.75,734.75,735.5,83
20101201|2010-08-16 03:30,16,735.5,736.25,732.5,733.25,161
20101201|2010-08-16 04:00,16,733,735.25,730,732,246
20101201|2010-08-16 04:30,16,732,733,730,730.75,224
20101201|2010-08-16 05:00,16,731,732.75,731,732.75,50
20101201|2010-08-16 05:30,16,733,733,732.25,732.25,179
20101201|2010-08-16 06:00,16,732,734.25,731.75,734.25,188
20101201|2010-08-16 06:30,16,733.75,735,733.5,734.5,126
20101201|2010-08-16 07:00,16,734.25,735,734,734,189
20101201|2010-08-16 09:30,16,733,733.5,724.5,726.25,7307
20101201|2010-08-16 10:00,16,726.5,731.25,725,727,4030
20101201|2010-08-16 10:30,16,726.75,730,726,728.25,1776
20101201|2010-08-16 11:00,16,728,728.75,725.25,725.5,1650
20101201|2010-08-16 11:30,16,725.5,726.5,715.25,715.25,4175
20101201|2010-08-16 12:00,16,715.25,715.25,700,703.25,12531
20101201|2010-08-16 12:30,16,703.75,704.25,687.5,699.25,11745
20101201|2010-08-16 13:00,16,699.25,702.25,694.75,696.25,4561
20101201|2010-08-16 18:00,17,697,702.5,696.25,701,639
20101201|2010-08-16 18:30,17,701.75,702,697.75,698.75,181
20101201|2010-08-16 19:00,17,698.75,699.5,698,698,47
20101201|2010-08-16 19:30,17,698,698.75,697,697,185
20101201|2010-08-16 20:00,17,697,699,696.5,698,141
20101201|2010-08-16 20:30,17,698,699.5,697.25,699.5,86
20101201|2010-08-16 21:00,17,699.75,702.25,699.75,700.75,122
20101201|2010-08-16 21:30,17,701.5,701.5,700.5,701.5,18
20101201|2010-08-16 22:00,17,701.5,703,701.25,702,80
20101201|2010-08-16 22:30,17,702,704.75,701.5,704.75,139
20101201|2010-08-16 23:00,17,704.75,705.5,704,705.25,222
20101201|2010-08-16 23:30,17,705.25,706,705,705,182
20101201|2010-08-17 00:00,17,705.5,705.75,705,705,11
20101201|2010-08-17 00:30,17,705,705,704.25,705,16
20101201|2010-08-17 01:00,17,704.25,705.75,704.25,704.5,120
20101201|2010-08-17 01:30,17,704.5,705,704.25,704.25,76
20101201|2010-08-17 02:00,17,704.75,705.25,703,704.25,440
20101201|2010-08-17 02:30,17,704.25,705.25,704.25,705.25,64
20101201|2010-08-17 03:00,17,704.5,706.5,704.25,705.75,229
20101201|2010-08-17 03:30,17,705.75,707,705.5,706.25,223
20101201|2010-08-17 04:00,17,707,709,706.5,709,243
20101201|2010-08-17 04:30,17,708,708,705.5,706,226
20101201|2010-08-17 05:00,17,706,707.5,705.5,707,99
20101201|2010-08-17 05:30,17,707,708.75,706.5,707.75,143
20101201|2010-08-17 06:00,17,707.5,709,707.5,709,47
20101201|2010-08-17 06:30,17,708,709,706.25,706.25,278
20101201|2010-08-17 07:00,17,706.5,707,705.5,706.5,131
20101201|2010-08-17 09:30,17,705,707.75,693.25,704,12380
20101201|2010-08-17 10:00,17,703.75,705.75,701,704,3480
20101201|2010-08-17 10:30,17,703.75,704,697.25,699,3369
20101201|2010-08-17 11:00,17,698.75,698.75,683,690.75,9199
20101201|2010-08-17 11:30,17,691,691.5,686,687,3025
20101201|2010-08-17 12:00,17,687,689.25,682.25,687.25,3501
20101201|2010-08-17 12:30,17,687.25,693.25,686,689.75,3250
20101201|2010-08-17 13:00,17,690,691.75,682.25,685,5473
20101201|2010-08-17 18:00,18,685,687,684.25,686,461
20101201|2010-08-17 18:30,18,686.25,689,686.25,688.5,242
20101201|2010-08-17 19:00,18,688.5,689.75,688.25,689,195
20101201|2010-08-17 19:30,18,689,689.75,687.25,687.5,246
20101201|2010-08-17 20:00,18,687.25,688,687.25,688,141
20101201|2010-08-17 20:30,18,687.25,687.5,685.5,685.5,144
20101201|2010-08-17 21:00,18,685.75,686,685,685.5,64
20101201|2010-08-17 21:30,18,686,687.5,686,686.5,76
20101201|2010-08-17 22:00,18,686.75,686.75,685,685.75,83
20101201|2010-08-17 22:30,18,685.5,686.75,685,686,78
20101201|2010-08-17 23:00,18,686,686,685.5,686,5
20101201|2010-08-17 23:30,18,686,686.25,684,684.5,117
20101201|2010-08-18 00:00,18,684.5,685.5,683.75,684.25,17
20101201|2010-08-18 00:30,18,684.25,684.25,683.75,684.25,58
20101201|2010-08-18 01:00,18,684,685.5,684,685.5,33
20101201|2010-08-18 01:30,18,685.5,686.25,684,684,133
20101201|2010-08-18 02:00,18,684,685.25,683.25,685,233
20101201|2010-08-18 02:30,18,684.75,685.5,684.75,685.25,63
20101201|2010-08-18 03:00,18,685.25,691.25,685,691,413
20101201|2010-08-18 03:30,18,691,691.25,688.5,690.25,220
20101201|2010-08-18 04:00,18,690,692.75,689,692,553
20101201|2010-08-18 04:30,18,692,692.5,689.5,689.5,275
20101201|2010-08-18 05:00,18,690.25,691,689,690.5,131
20101201|2010-08-18 05:30,18,690,690,686,687.25,282
20101201|2010-08-18 06:00,18,687,687,679,680.25,724
20101201|2010-08-18 06:30,18,679.75,683.5,679,681.5,451
20101201|2010-08-18 07:00,18,681.5,683,681,682.75,399
20101201|2010-08-18 09:30,18,681.25,687.75,677.5,683.25,10034
20101201|2010-08-18 10:00,18,683.5,697,683.25,691.5,8369
20101201|2010-08-18 10:30,18,691.75,698,691,694,3636
20101201|2010-08-18 11:00,18,694,694.5,692.25,694.25,1814
20101201|2010-08-18 11:30,18,694.5,697,692.75,694.5,2106
20101201|2010-08-18 12:00,18,694.25,695.75,688.5,690,2222
20101201|2010-08-18 12:30,18,690,693.5,686.75,693,1987
20101201|2010-08-18 13:00,18,692.75,695.25,687.5,688.25,3861
20101201|2010-08-18 18:00,19,689.25,695.25,689.25,695,645
20101201|2010-08-18 18:30,19,694.75,695,693,693.25,82
20101201|2010-08-18 19:00,19,694,694.5,693,694,13
20101201|2010-08-18 19:30,19,694.25,698,693,697,284
20101201|2010-08-18 20:00,19,697.25,703.75,697.25,701.5,605
20101201|2010-08-18 20:30,19,701.75,703.75,697.75,698.75,347
20101201|2010-08-18 21:00,19,699,701.25,698.75,700,232
20101201|2010-08-18 21:30,19,700,700,697.25,698,167
20101201|2010-08-18 22:00,19,698.25,700.25,695,699.5,321
20101201|2010-08-18 22:30,19,699,700.5,699,700.25,88
20101201|2010-08-18 23:00,19,700.5,703.75,700.5,702.5,192
20101201|2010-08-18 23:30,19,702.5,705,702.25,703.5,325
20101201|2010-08-19 00:00,19,703.5,704,703,703.5,127
20101201|2010-08-19 00:30,19,703.5,704,703.5,704,256
20101201|2010-08-19 01:00,19,704,704.25,702.75,703,203
20101201|2010-08-19 01:30,19,703,704.25,699.5,700,392
20101201|2010-08-19 02:00,19,700.75,701.5,699.75,700,231
20101201|2010-08-19 02:30,19,699.75,701.5,699.75,699.75,216
20101201|2010-08-19 03:00,19,700,702.75,700,702.75,249
20101201|2010-08-19 03:30,19,702.5,705,701.75,705,965
20101201|2010-08-19 04:00,19,705,705.25,704.5,705.25,453
20101201|2010-08-19 04:30,19,705.25,705.75,705,705.5,403
20101201|2010-08-19 05:00,19,705.75,705.75,705,705,143
20101201|2010-08-19 05:30,19,705,706,703,704,440
20101201|2010-08-19 06:00,19,704.25,706,704.25,706,374
20101201|2010-08-19 06:30,19,706,708.5,705.5,708.5,534
20101201|2010-08-19 07:00,19,708.5,711.75,708.5,710,1032
20101201|2010-08-19 09:30,19,713,732,710.5,720.75,18130
20101201|2010-08-19 10:00,19,721,722.75,716.25,718.25,4554
20101201|2010-08-19 10:30,19,718.25,719.75,713,717,3363
20101201|2010-08-19 11:00,19,716.75,718.75,713,713,2122
20101201|2010-08-19 11:30,19,712.75,718.5,712,715,1797
20101201|2010-08-19 12:00,19,714.75,715.5,707.5,708.75,3044
20101201|2010-08-19 12:30,19,708.5,708.75,704,707,3303
20101201|2010-08-19 13:00,19,707.5,719.75,703.25,714.25,5550
20101201|2010-08-19 18:00,20,718.75,721.75,715.75,721.75,671
20101201|2010-08-19 18:30,20,721.25,724.5,720.25,724.25,418
20101201|2010-08-19 19:00,20,724.25,729,723,727.75,298
20101201|2010-08-19 19:30,20,727.75,729,725.25,726,221
20101201|2010-08-19 20:00,20,725.25,726.5,724,726.5,109
20101201|2010-08-19 20:30,20,726.25,726.5,725.25,725.75,16
20101201|2010-08-19 21:00,20,725.75,726,724,724,89
20101201|2010-08-19 21:30,20,724.5,725,719.5,720.25,215
20101201|2010-08-19 22:00,20,720.5,722.25,719.75,719.75,104
20101201|2010-08-19 22:30,20,719.75,721.5,718.75,719.5,70
20101201|2010-08-19 23:00,20,719,719.75,718,718.75,57
20101201|2010-08-19 23:30,20,718.75,721.25,718.5,721.25,36
20101201|2010-08-20 00:00,20,721.5,723.5,721.5,723,57
20101201|2010-08-20 00:30,20,722.75,722.75,721.75,721.75,21
20101201|2010-08-20 01:00,20,722.75,723,721.25,721.75,42
20101201|2010-08-20 01:30,20,722,723.5,721,721,74
20101201|2010-08-20 02:00,20,722,722.75,717,717,146
20101201|2010-08-20 02:30,20,717,718,714.25,717,168
20101201|2010-08-20 03:00,20,717,717.75,715.75,716,194
20101201|2010-08-20 03:30,20,714.75,715.5,712,712,261
20101201|2010-08-20 04:00,20,712,712,705.75,706.5,587
20101201|2010-08-20 04:30,20,706.75,707.25,704.25,706,188
20101201|2010-08-20 05:00,20,706.5,713,706,708,335
20101201|2010-08-20 05:30,20,708.5,709.25,707.75,708,202
20101201|2010-08-20 06:00,20,708,708,705,708,103
20101201|2010-08-20 06:30,20,707.75,712.25,707.75,711.5,194
20101201|2010-08-20 07:00,20,711,714.5,710.5,714,217
20101201|2010-08-20 09:30,20,705.5,718,703,708.75,9315
20101201|2010-08-20 10:00,20,708.75,710.75,705.75,707.25,2745
20101201|2010-08-20 10:30,20,707.25,709.75,706.25,707.25,1656
20101201|2010-08-20 11:00,20,707,712.5,707,711,2227
20101201|2010-08-20 11:30,20,711,714.75,709,713.5,1241
20101201|2010-08-20 12:00,20,713,714.25,711.75,713.5,1108
20101201|2010-08-20 12:30,20,713,713.75,708.25,708.5,1578
20101201|2010-08-20 13:00,20,708.25,713.5,708,711.75,2893
20101201|2010-08-22 18:00,23,712,713.25,709.25,712,638
20101201|2010-08-22 18:30,23,712.25,713.5,712,713,69
20101201|2010-08-22 19:00,23,713,714,712.25,713,129
20101201|2010-08-22 19:30,23,713.25,714,713.25,713.75,22
20101201|2010-08-22 20:00,23,713.5,720,713.25,719.75,574
20101201|2010-08-22 20:30,23,719.75,724,719,720.5,316
20101201|2010-08-22 21:00,23,721,721.25,720,720.25,80
20101201|2010-08-22 21:30,23,720.75,721,719,719,63
20101201|2010-08-22 22:00,23,719,721,717.25,720.25,98
20101201|2010-08-22 22:30,23,720,721.25,720,721.25,18
20101201|2010-08-22 23:00,23,720.5,722,720.5,722,22
20101201|2010-08-22 23:30,23,722,722.25,721.25,722.25,28
20101201|2010-08-23 00:00,23,722.25,722.5,721.25,722,14
20101201|2010-08-23 00:30,23,721.5,721.5,720.75,721.5,60
20101201|2010-08-23 01:00,23,721.5,722,720,722,59
20101201|2010-08-23 01:30,23,721,721,719,721,35
20101201|2010-08-23 02:00,23,720,722,720,720,43
20101201|2010-08-23 02:30,23,720,720,716,718.25,208
20101201|2010-08-23 03:00,23,717.75,718.75,715.75,718.25,92
20101201|2010-08-23 03:30,23,717,718.5,717,718.25,21
20101201|2010-08-23 04:00,23,718.5,721.25,717.75,721,186
20101201|2010-08-23 04:30,23,721,721,719,719.25,62
20101201|2010-08-23 05:00,23,719.5,721.75,719.5,720.25,179
20101201|2010-08-23 05:30,23,720.5,721.5,720.5,721.5,35
20101201|2010-08-23 06:00,23,721.25,723.25,720.75,722.25,94
20101201|2010-08-23 06:30,23,722.25,724,721.75,723.25,331
20101201|2010-08-23 07:00,23,723.5,727.75,723.25,726.25,451
20101201|2010-08-23 09:30,23,725.5,729.75,713.25,724.25,11958
20101201|2010-08-23 10:00,23,724,728,723.5,726.75,3113
20101201|2010-08-23 10:30,23,726.5,727,722.5,724.5,1831
20101201|2010-08-23 11:00,23,724.25,726.75,723.5,726,971
20101201|2010-08-23 11:30,23,726,726.75,723.5,724.5,871
20101201|2010-08-23 12:00,23,724.25,724.75,723,723.25,711
20101201|2010-08-23 12:30,23,723.25,726,723,723.75,855
20101201|2010-08-23 13:00,23,724,726.25,722,725.25,2480
20101201|2010-08-23 18:00,24,725,726.25,721.5,723.25,323
20101201|2010-08-23 18:30,24,722.75,724.75,721.25,723,82
20101201|2010-08-23 19:00,24,722,723,710.5,712.25,592
20101201|2010-08-23 19:30,24,712.25,722.5,710.75,717.5,437
20101201|2010-08-23 20:00,24,717.75,718.75,717,718,79
20101201|2010-08-23 20:30,24,718,718.25,715.5,715.5,79
20101201|2010-08-23 21:00,24,715.75,717,715,716.25,58
20101201|2010-08-23 21:30,24,716.5,717,716.5,717,96
20101201|2010-08-23 22:00,24,717,718,716.5,717.5,39
20101201|2010-08-23 22:30,24,717,717.5,717,717.5,13
20101201|2010-08-23 23:00,24,717.5,717.75,717,717.5,15
20101201|2010-08-23 23:30,24,717.5,718.25,717.25,717.75,44
20101201|2010-08-24 00:00,24,718.25,718.25,716.5,717.75,96
20101201|2010-08-24 00:30,24,717,718.25,716.75,716.75,10
20101201|2010-08-24 01:00,24,716.75,717,713,714.5,139
20101201|2010-08-24 01:30,24,714,716.5,713.5,715.5,375
20101201|2010-08-24 02:00,24,715.5,717.5,714.5,714.5,204
20101201|2010-08-24 02:30,24,714.75,715,714.25,714.5,111
20101201|2010-08-24 03:00,24,714.75,718,714,717.5,240
20101201|2010-08-24 03:30,24,717.75,718,715,715,73
20101201|2010-08-24 04:00,24,715.75,717.5,714,715,320
20101201|2010-08-24 04:30,24,715.25,715.75,714.5,714.5,43
20101201|2010-08-24 05:00,24,714.5,715.5,714.25,715,115
20101201|2010-08-24 05:30,24,715.25,716,714.75,715.5,329
20101201|2010-08-24 06:00,24,715.75,716,711,715,1232
20101201|2010-08-24 06:30,24,714.75,715.25,711.5,713,546
20101201|2010-08-24 07:00,24,712.25,714.5,711.25,714,238
20101201|2010-08-24 09:30,24,711,714,705.25,711.75,7931
20101201|2010-08-24 10:00,24,711.5,714.75,710,713.25,3532
20101201|2010-08-24 10:30,24,713.25,718,710.5,711.25,4226
20101201|2010-08-24 11:00,24,711.5,712.25,701.5,704.5,6758
20101201|2010-08-24 11:30,24,704.75,707,701.5,706.5,3213
20101201|2010-08-24 12:00,24,706,711.75,705.25,711,2101
20101201|2010-08-24 12:30,24,710.75,711.25,707,708.5,1510
20101201|2010-08-24 13:00,24,708.5,710,705.75,707.25,3223
20101201|2010-08-24 18:00,25,707,707,700,703.5,695
20101201|2010-08-24 18:30,25,703.75,705.25,703.75,704.5,78
20101201|2010-08-24 19:00,25,704,707,704,706,92
20101201|2010-08-24 19:30,25,705.75,706.5,704.75,706.25,43
20101201|2010-08-24 20:00,25,706.5,709.75,706.5,709,201
20101201|2010-08-24 20:30,25,708.5,709,708,708,86
20101201|2010-08-24 21:00,25,708,708.5,707.5,708,75
20101201|2010-08-24 21:30,25,707.75,708,707.5,707.5,37
20101201|2010-08-24 22:00,25,707.5,707.75,707.25,707.75,30
20101201|2010-08-24 22:30,25,707.75,707.75,707.25,707.75,44
20101201|2010-08-24 23:00,25,707.75,707.75,706.25,706.25,21
20101201|2010-08-24 23:30,25,707,707.75,706.5,707.5,21
20101201|2010-08-25 00:00,25,707.75,707.75,705.5,706,58
20101201|2010-08-25 00:30,25,705.75,706,704.5,704.75,137
20101201|2010-08-25 01:00,25,704.5,706.5,702.75,703.25,154
20101201|2010-08-25 01:30,25,703.25,705.5,703.25,704.75,54
20101201|2010-08-25 02:00,25,705,705.5,704.75,705,38
20101201|2010-08-25 02:30,25,705,706.75,705,705.75,123
20101201|2010-08-25 03:00,25,706.5,707.75,705.75,707.25,277
20101201|2010-08-25 03:30,25,706.75,709.75,706.75,709.25,247
20101201|2010-08-25 04:00,25,709.5,716.25,709.5,713.5,840
20101201|2010-08-25 04:30,25,713.5,714.75,712,714,127
20101201|2010-08-25 05:00,25,714,714.25,712,712.75,177
20101201|2010-08-25 05:30,25,712.25,712.5,711.25,711.25,116
20101201|2010-08-25 06:00,25,711.25,712.25,709,712.25,128
20101201|2010-08-25 06:30,25,712.25,712.5,710.5,711.25,198
20101201|2010-08-25 07:00,25,711.5,711.5,710.75,710.75,147
20101201|2010-08-25 09:30,25,711.5,713,688.75,695.75,12960
20101201|2010-08-25 10:00,25,695.5,697.75,686,687.75,9599
20101201|2010-08-25 10:30,25,687.75,687.75,679.5,686,10689
20101201|2010-08-25 11:00,25,686,688,684,686,3018
20101201|2010-08-25 11:30,25,686,692.75,685.75,691.5,2729
20101201|2010-08-25 12:00,25,691.75,694.75,686.75,687.75,3104
20101201|2010-08-25 12:30,25,687.75,689.75,684,685.75,2194
20101201|2010-08-25 13:00,25,685.75,689.5,679.25,680.25,5671
20101201|2010-08-25 18:00,26,682,686.5,682,686.25,632
20101201|2010-08-25 18:30,26,686,686.5,685,686,241
20101201|2010-08-25 19:00,26,686,686.25,685,685.25,83
20101201|2010-08-25 19:30,26,685.25,686.5,685.25,686.5,35
20101201|2010-08-25 20:00,26,686.25,686.75,685.5,686,73
20101201|2010-08-25 20:30,26,686,687.5,686,686.25,68
20101201|2010-08-25 21:00,26,686,686.75,685.5,685.75,28
20101201|2010-08-25 21:30,26,685.75,686.75,685.75,686,21
20101201|2010-08-25 22:00,26,686.75,686.75,686.25,686.25,8
20101201|2010-08-25 22:30,26,686.25,686.25,685.75,685.75,24
20101201|2010-08-25 23:00,26,685.75,687,685.75,687,8
20101201|2010-08-25 23:30,26,686.5,687,686.5,687,37
20101201|2010-08-26 00:00,26,687.25,688.5,687.25,688.25,92
20101201|2010-08-26 00:30,26,687.5,688,687,688,4
20101201|2010-08-26 01:00,26,688,688,686.5,687,95
20101201|2010-08-26 01:30,26,686.5,688.25,686.5,688,140
20101201|2010-08-26 02:00,26,688.25,692.75,688.25,692.75,386
20101201|2010-08-26 02:30,26,692.75,695,692,692,321
20101201|2010-08-26 03:00,26,692.25,693,692,692,144
20101201|2010-08-26 03:30,26,692,693,690,691.5,103
20101201|2010-08-26 04:00,26,691.5,693,691.5,692.75,138
20101201|2010-08-26 04:30,26,692.5,693,692,693,64
20101201|2010-08-26 05:00,26,693.5,694,692,692,164
20101201|2010-08-26 05:30,26,692.25,692.25,691,691.5,82
20101201|2010-08-26 06:00,26,691,691.75,689.25,689.25,212
20101201|2010-08-26 06:30,26,689.75,690,687.25,688,232
20101201|2010-08-26 07:00,26,688,691,687.5,690.75,124
20101201|2010-08-26 09:30,26,692.5,698,690.75,693,9606
20101201|2010-08-26 10:00,26,693.25,694.5,691,692.75,1881
20101201|2010-08-26 10:30,26,692.75,694.75,692,693.75,1823
20101201|2010-08-26 11:00,26,693.75,697,693,694.75,2105
20101201|2010-08-26 11:30,26,694.75,697,692.75,694.75,2267
20101201|2010-08-26 12:00,26,694.5,695,690,690.75,2016
20101201|2010-08-26 12:30,26,690.75,693.75,686.25,690.5,3278
20101201|2010-08-26 13:00,26,690.5,690.5,685.25,689.25,5555
20101201|2010-08-26 18:00,27,690,692.5,689.5,692.5,366
20101201|2010-08-26 18:30,27,692.5,695,692.5,694,153
20101201|2010-08-26 19:00,27,694.25,695.25,693,693,86
20101201|2010-08-26 19:30,27,693,694,692.75,693,35
20101201|2010-08-26 20:00,27,692.75,693,691.5,692.25,93
20101201|2010-08-26 20:30,27,692.75,692.75,692,692.5,23
20101201|2010-08-26 21:00,27,692,692.5,689.5,689.75,81
20101201|2010-08-26 21:30,27,689.75,690.5,689.75,689.75,19
20101201|2010-08-26 22:00,27,689.5,690.25,688.25,690.25,84
20101201|2010-08-26 22:30,27,690.5,692,690.5,691.75,57
20101201|2010-08-26 23:00,27,691.75,692.5,691.75,692.5,6
20101201|2010-08-26 23:30,27,692.5,693.75,692.5,693.75,90
20101201|2010-08-27 00:00,27,693.75,696.5,693.75,696.25,241
20101201|2010-08-27 00:30,27,696.5,697,694,694.75,124
20101201|2010-08-27 01:00,27,694.75,696,694.75,695.75,55
20101201|2010-08-27 01:30,27,695.25,697.25,693.25,695,187
20101201|2010-08-27 02:00,27,695,696.5,694,696,184
20101201|2010-08-27 02:30,27,695.25,699,694.5,697,252
20101201|2010-08-27 03:00,27,696.75,697.5,695,695,148
20101201|2010-08-27 03:30,27,695.5,697,695.5,696,45
20101201|2010-08-27 04:00,27,696,696.25,694,694,128
20101201|2010-08-27 04:30,27,694,695,693,693,93
20101201|2010-08-27 05:00,27,693,693,691,691.5,96
20101201|2010-08-27 05:30,27,691,694.5,691,694.25,214
20101201|2010-08-27 06:00,27,693.5,696,692.5,696,143
20101201|2010-08-27 06:30,27,696,697,695.5,695.5,188
20101201|2010-08-27 07:00,27,695.75,695.75,691.5,692,130
20101201|2010-08-27 09:30,27,693.5,696.25,687,694.5,9104
20101201|2010-08-27 10:00,27,694.5,705.75,693.5,700.25,6744
20101201|2010-08-27 10:30,27,700.75,701,696,696.5,2867
20101201|2010-08-27 11:00,27,696.5,697.5,694,694.25,2076
20101201|2010-08-27 11:30,27,694.25,696,694.25,695.75,1663
20101201|2010-08-27 12:00,27,695.25,699,695.25,696,1553
20101201|2010-08-27 12:30,27,696,698.25,694,694.5,1855
20101201|2010-08-27 13:00,27,694.5,697,692.25,692.75,3441
20101201|2010-08-29 18:00,30,699.25,706,699.25,705.25,1009
20101201|2010-08-29 18:30,30,705.25,706,704.5,705.25,149
20101201|2010-08-29 19:00,30,705,707,704.5,706.25,420
20101201|2010-08-29 19:30,30,706.75,711.5,706.5,711.5,558
20101201|2010-08-29 20:00,30,711.25,712.5,710.25,712.5,226
20101201|2010-08-29 20:30,30,712.5,714.75,712,712.5,396
20101201|2010-08-29 21:00,30,712.5,712.75,711.75,712,77
20101201|2010-08-29 21:30,30,712.25,712.5,712,712,52
20101201|2010-08-29 22:00,30,712,712.25,711.75,712,36
20101201|2010-08-29 22:30,30,712,713,712,712.75,66
20101201|2010-08-29 23:00,30,713,713,712.5,713,24
20101201|2010-08-29 23:30,30,713,714,712.75,712.75,41
20101201|2010-08-30 00:00,30,712.75,713.5,712.75,713,19
20101201|2010-08-30 00:30,30,713.25,713.75,712.75,713.5,50
20101201|2010-08-30 01:00,30,713,713.5,711.75,712,134
20101201|2010-08-30 01:30,30,712.5,712.75,710.25,710.25,186
20101201|2010-08-30 02:00,30,710.5,711,710,710.75,127
20101201|2010-08-30 02:30,30,711,711,707.75,708.25,312
20101201|2010-08-30 03:00,30,708.5,708.75,707.5,708.5,142
20101201|2010-08-30 03:30,30,708.75,709.25,708.5,709,206
20101201|2010-08-30 04:00,30,709,712.5,709,712.25,208
20101201|2010-08-30 04:30,30,712,712,710.25,710.5,190
20101201|2010-08-30 05:00,30,710.25,710.75,710,710,87
20101201|2010-08-30 05:30,30,710,710,708.5,708.75,303
20101201|2010-08-30 06:00,30,708.75,710.75,708.5,709.75,122
20101201|2010-08-30 06:30,30,709.75,711,709.25,711,96
20101201|2010-08-30 07:00,30,710.75,711,710,710.25,110
20101201|2010-08-30 09:30,30,713.5,728.75,713.25,723.25,15608
20101201|2010-08-30 10:00,30,723.5,724,721,724,3731
20101201|2010-08-30 10:30,30,723.5,724,718.25,719.75,2150
20101201|2010-08-30 11:00,30,719.5,721.5,715.5,717.25,2202
20101201|2010-08-30 11:30,30,717.25,719.25,715.5,716.5,1537
20101201|2010-08-30 12:00,30,716,718.25,715,716.5,1087
20101201|2010-08-30 12:30,30,716.75,718.25,710,711.25,2166
20101201|2010-08-30 13:00,30,711.5,712.25,703.25,703.5,5238
20101201|2010-08-30 18:00,31,702,704,696.5,701,1128
20101201|2010-08-30 18:30,31,701,702.25,697,702.25,439
20101201|2010-08-30 19:00,31,702,702.75,701,701.25,119
20101201|2010-08-30 19:30,31,701,704.5,701,704,127
20101201|2010-08-30 20:00,31,703.75,704.5,702.5,703,52
20101201|2010-08-30 20:30,31,702.75,702.75,701,701,67
20101201|2010-08-30 21:00,31,701,702.75,701,701,102
20101201|2010-08-30 21:30,31,701,701.75,699,701.25,87
20101201|2010-08-30 22:00,31,701.5,701.75,701,701.5,23
20101201|2010-08-30 22:30,31,701,701,700.25,700.25,39
20101201|2010-08-30 23:00,31,700,700.5,700,700.5,27
20101201|2010-08-30 23:30,31,700.5,701,700,701,15
20101201|2010-08-31 00:00,31,700.5,701,700,700,130
20101201|2010-08-31 00:30,31,700.25,700.5,700,700,42
20101201|2010-08-31 01:00,31,699,700,698.5,698.75,56
20101201|2010-08-31 01:30,31,699,700,698.25,698.25,36
20101201|2010-08-31 02:00,31,699,699.75,698.5,699.25,45
20101201|2010-08-31 02:30,31,699.25,700.5,699.25,699.75,105
20101201|2010-08-31 03:00,31,700,700,699.25,699.25,48
20101201|2010-08-31 03:30,31,699.75,703.25,699.75,702.75,340
20101201|2010-08-31 04:00,31,703.25,704.5,703.25,703.5,301
20101201|2010-08-31 04:30,31,703.5,704.75,703.5,704,151
20101201|2010-08-31 05:00,31,704,705.75,704,705.25,152
20101201|2010-08-31 05:30,31,705.25,706.25,703.5,704,239
20101201|2010-08-31 06:00,31,704,706,704,705.75,151
20101201|2010-08-31 06:30,31,705.75,708,698,701.25,1212
20101201|2010-08-31 07:00,31,701.5,704,701,702.5,130
20101201|2010-08-31 09:30,31,705,711.25,701.75,709.75,7164
20101201|2010-08-31 10:00,31,709.75,714,706.5,707.25,5369
20101201|2010-08-31 10:30,31,707.5,710.5,705,709.75,2264
20101201|2010-08-31 11:00,31,710,711,707.5,708,1116
20101201|2010-08-31 11:30,31,707.75,708,698.75,703,3898
20101201|2010-08-31 12:00,31,702.75,707.75,699.25,700.75,2229
20101201|2010-08-31 12:30,31,700.75,702.25,695.25,696.25,4489
20101201|2010-08-31 13:00,31,696.25,696.75,683.25,684.75,12453
20101201|2010-08-31 18:00,1,688.5,690.5,685.75,689.5,990
20101201|2010-08-31 18:30,1,689.75,690.5,689.25,689.5,176
20101201|2010-08-31 19:00,1,689.25,690,688.5,690,119
20101201|2010-08-31 19:30,1,689.75,692,689.5,691.5,249
20101201|2010-08-31 20:00,1,691.75,692.25,691.5,692,64
20101201|2010-08-31 20:30,1,692.25,693.25,692,692.5,104
20101201|2010-08-31 21:00,1,692.25,693.5,692.25,693.5,65
20101201|2010-08-31 21:30,1,693.5,694.5,693,694.5,102
20101201|2010-08-31 22:00,1,694.5,695,692.5,693.5,231
20101201|2010-08-31 22:30,1,693.5,693.5,692.75,693.5,18
20101201|2010-08-31 23:00,1,693,693.25,692.5,693,34
20101201|2010-08-31 23:30,1,693,693.5,692.5,693,12
20101201|2010-09-01 00:00,1,693,693,692.5,692.5,4
20101201|2010-09-01 00:30,1,692.5,693.25,692,692,83
20101201|2010-09-01 01:00,1,692,693,691.5,693,102
20101201|2010-09-01 01:30,1,692.75,694.25,692.75,694,63
20101201|2010-09-01 02:00,1,694.25,694.75,692.5,692.5,218
20101201|2010-09-01 02:30,1,694,694.25,692.5,694,63
20101201|2010-09-01 03:00,1,694.25,694.75,693.25,693.75,160
20101201|2010-09-01 03:30,1,693.5,694.75,693.5,694.75,277
20101201|2010-09-01 04:00,1,694.75,696.5,694.75,696,368
20101201|2010-09-01 04:30,1,696,696.5,694,695,231
20101201|2010-09-01 05:00,1,695.5,697,694.75,695.75,186
20101201|2010-09-01 05:30,1,695.75,696.25,695,696,377
20101201|2010-09-01 06:00,1,695.5,696.25,695.5,696,156
20101201|2010-09-01 06:30,1,696.25,697,693.75,697,308
20101201|2010-09-01 07:00,1,697,702.5,697,699.25,620
20101201|2010-09-01 09:30,1,707.25,707.25,698.5,701,8766
20101201|2010-09-01 10:00,1,701.25,702,696.75,698.25,2834
20101201|2010-09-01 10:30,1,698.5,705,698.25,704.25,2486
20101201|2010-09-01 11:00,1,704.25,704.25,699.75,701.25,1468
20101201|2010-09-01 11:30,1,701,701.5,691.25,694,2615
20101201|2010-09-01 12:00,1,694.25,699,691.25,698,2262
20101201|2010-09-01 12:30,1,697.75,709.5,697,707.5,5016
20101201|2010-09-01 13:00,1,707.25,712,706.25,709.25,6297
20101201|2010-09-01 18:00,2,708.5,708.75,706,708.25,466
20101201|2010-09-01 18:30,2,708.5,709,707,708.25,113
20101201|2010-09-01 19:00,2,708.25,708.5,707.75,708,17
20101201|2010-09-01 19:30,2,708.25,708.25,707.75,708.25,28
20101201|2010-09-01 20:00,2,708.25,708.75,708,708.25,20
20101201|2010-09-01 20:30,2,708.75,708.75,708,708.75,6
20101201|2010-09-01 21:00,2,708.5,709.25,708,708,40
20101201|2010-09-01 21:30,2,708,708.75,708,708,30
20101201|2010-09-01 22:00,2,708,708.75,708,708.25,15
20101201|2010-09-01 22:30,2,708,708.75,707,707.5,46
20101201|2010-09-01 23:00,2,708.25,708.75,708.25,708.75,9
20101201|2010-09-01 23:30,2,708,708.75,707.5,708.5,5
20101201|2010-09-02 00:00,2,708.5,708.5,707.75,708.5,4
20101201|2010-09-02 00:30,2,708.25,708.25,708.25,708.25,2
20101201|2010-09-02 01:00,2,708,708.5,707.5,708,20
20101201|2010-09-02 01:30,2,708.5,708.75,708.25,708.75,92
20101201|2010-09-02 02:00,2,708.75,714.5,708.75,712.75,612
20101201|2010-09-02 02:30,2,712.5,713.5,710.75,712.5,78
20101201|2010-09-02 03:00,2,713.5,713.75,712.5,712.75,137
20101201|2010-09-02 03:30,2,712.75,715.75,712.75,712.75,396
20101201|2010-09-02 04:00,2,712.75,715,712.75,713.75,99
20101201|2010-09-02 04:30,2,713.5,715.25,713,714.5,103
20101201|2010-09-02 05:00,2,715,715,713,714.5,49
20101201|2010-09-02 05:30,2,713.75,714.75,713.5,714.25,71
20101201|2010-09-02 06:00,2,714.25,714.5,713.5,714,90
20101201|2010-09-02 06:30,2,714,714,712.5,713.5,80
20101201|2010-09-02 07:00,2,713.25,715.5,712.5,715.25,603
20101201|2010-09-02 09:30,2,714,723,713.5,717,10428
20101201|2010-09-02 10:00,2,717,718.75,714.75,716,2930
20101201|2010-09-02 10:30,2,716,719,716,716.5,1745
20101201|2010-09-02 11:00,2,716.5,719.75,716.5,719.5,1911
20101201|2010-09-02 11:30,2,719.5,721,718.75,719.5,1600
20101201|2010-09-02 12:00,2,719.25,719.5,716.75,717.25,1108
20101201|2010-09-02 12:30,2,717.25,719.25,713.25,717.5,2451
20101201|2010-09-02 13:00,2,717.75,717.75,713,713.25,3071
20101201|2010-09-02 18:00,3,715.25,716.5,714.25,715.5,379
20101201|2010-09-02 18:30,3,715.5,716,715,715,40
20101201|2010-09-02 19:00,3,714.75,715.5,714,715.5,56
20101201|2010-09-02 19:30,3,715.5,717,715.5,716.75,62
20101201|2010-09-02 20:00,3,716.5,716.75,714,716.25,75
20101201|2010-09-02 20:30,3,716.25,716.5,715.75,716.5,16
20101201|2010-09-02 21:00,3,716,716.25,715.5,716.25,19
20101201|2010-09-02 21:30,3,716.5,719,716.5,718.75,142
20101201|2010-09-02 22:00,3,718.75,719.25,717.75,717.75,162
20101201|2010-09-02 22:30,3,719,719,717.25,717.75,19
20101201|2010-09-02 23:00,3,718.5,718.5,718,718.25,6
20101201|2010-09-02 23:30,3,718.5,719.25,718,719.25,43
20101201|2010-09-03 00:00,3,719,719,716.75,718.5,73
20101201|2010-09-03 00:30,3,718,718.75,718,718.75,19
20101201|2010-09-03 01:00,3,718,719.25,717,719,63
20101201|2010-09-03 01:30,3,719,722.5,719,722,330
20101201|2010-09-03 02:00,3,721.75,723.75,721.75,723.5,134
20101201|2010-09-03 02:30,3,722.75,723.25,719.5,721.75,132
20101201|2010-09-03 03:00,3,722,723.75,721.25,723.25,122
20101201|2010-09-03 03:30,3,723.25,724.5,723.25,723.75,117
20101201|2010-09-03 04:00,3,723.75,724.75,723,724,167
20101201|2010-09-03 04:30,3,724.25,724.5,723,723.75,108
20101201|2010-09-03 05:00,3,723,724.75,723,724,53
20101201|2010-09-03 05:30,3,724,724,722.75,722.75,49
20101201|2010-09-03 06:00,3,722.5,723.75,720,723.5,131
20101201|2010-09-03 06:30,3,723.5,725,722.25,722.25,331
20101201|2010-09-03 07:00,3,722.5,722.5,721,721.75,52
20101201|2010-09-03 09:30,3,724,734.25,719.5,734.25,10486
20101201|2010-09-03 10:00,3,734,739,726.5,730.75,9339
20101201|2010-09-03 10:30,3,730.5,735,728.75,731,4032
20101201|2010-09-03 11:00,3,731,738.5,729,733.5,2711
20101201|2010-09-03 11:30,3,733.25,738.25,733,737.25,1607
20101201|2010-09-03 12:00,3,737.25,741.5,736.25,739,2869
20101201|2010-09-03 12:30,3,738.75,740.5,734.25,738.5,2032
20101201|2010-09-03 13:00,3,738.75,742,735.25,740.75,3834
20101201|2010-09-06 18:00,7,741.25,748.5,737.75,737.75,1753
20101201|2010-09-06 18:30,7,737.5,741.5,736.5,741.5,215
20101201|2010-09-06 19:00,7,741.25,742.75,741.25,741.25,58
20101201|2010-09-06 19:30,7,741.75,743,741.25,743,197
20101201|2010-09-06 20:00,7,743,745.75,743,745,163
20101201|2010-09-06 20:30,7,745,746.5,745,745.25,99
20101201|2010-09-06 21:00,7,745.25,745.75,745,745.25,48
20101201|2010-09-06 21:30,7,745,745.75,744.5,745.75,60
20101201|2010-09-06 22:00,7,745.75,746.5,745.25,745.25,57
20101201|2010-09-06 22:30,7,745.25,746.75,744.75,745.75,85
20101201|2010-09-06 23:00,7,746.25,746.5,745.5,745.75,15
20101201|2010-09-06 23:30,7,746,746,744,744,73
20101201|2010-09-07 00:00,7,745.25,745.25,744,744.75,72
20101201|2010-09-07 00:30,7,744.75,746,744.5,746,23
20101201|2010-09-07 01:00,7,746,746,745,745,75
20101201|2010-09-07 01:30,7,745,745.25,744.25,744.25,80
20101201|2010-09-07 02:00,7,744.25,744.5,735.25,735.5,636
20101201|2010-09-07 02:30,7,735.5,736.75,735.5,736,154
20101201|2010-09-07 03:00,7,736.5,737,735.25,735.75,231
20101201|2010-09-07 03:30,7,735.75,736,734.5,736,344
20101201|2010-09-07 04:00,7,735.5,735.5,727,730,1038
20101201|2010-09-07 04:30,7,729.5,731.5,728.5,731.5,226
20101201|2010-09-07 05:00,7,731.5,732,730,730.25,268
20101201|2010-09-07 05:30,7,729.75,731.25,728.25,730,141
20101201|2010-09-07 06:00,7,729.5,730.75,729,730.5,155
20101201|2010-09-07 06:30,7,730.25,730.25,728,728.75,220
20101201|2010-09-07 07:00,7,728.25,729.25,728,729,127
20101201|2010-09-07 09:30,7,730.25,738,728,732.75,9599
20101201|2010-09-07 10:00,7,732.75,734.5,731,734.5,2558
20101201|2010-09-07 10:30,7,734.5,735.25,732,733.75,2533
20101201|2010-09-07 11:00,7,733.25,735,731.5,734.25,1331
20101201|2010-09-07 11:30,7,734.25,737.5,733.5,734.25,2315
20101201|2010-09-07 12:00,7,734.5,736.25,734,736.25,1328
20101201|2010-09-07 12:30,7,736.5,738.25,734.25,735.25,2345
20101201|2010-09-07 13:00,7,735.25,737.5,733.25,735.25,3452
20101201|2010-09-07 18:00,8,735.5,735.5,730.75,734,419
20101201|2010-09-07 18:30,8,734,734,733,733,35
20101201|2010-09-07 19:00,8,733,734,732,734,42
20101201|2010-09-07 19:30,8,734,735.25,733.75,734.5,71
20101201|2010-09-07 20:00,8,734.25,735.25,733.5,734.75,70
20101201|2010-09-07 20:30,8,734.5,735.25,734,734,31
20101201|2010-09-07 21:00,8,734,734,733.75,733.75,8
20101201|2010-09-07 21:30,8,733.5,733.5,732.5,732.5,41
20101201|2010-09-07 22:00,8,733,733,732.25,732.5,39
20101201|2010-09-07 22:30,8,732.25,732.5,731.75,732,35
20101201|2010-09-07 23:00,8,732,732.5,732,732.25,9
20101201|2010-09-07 23:30,8,732.5,734,732.5,733.75,25
20101201|2010-09-08 00:00,8,733.75,733.75,733.5,733.75,7
20101201|2010-09-08 00:30,8,734,734,733.5,734,8
20101201|2010-09-08 01:00,8,733,735,733,735,82
20101201|2010-09-08 01:30,8,734.75,735.25,732.25,733.25,117
20101201|2010-09-08 02:00,8,733.25,733.25,732.25,733.25,43
20101201|2010-09-08 02:30,8,733.25,733.5,732.75,733.5,55
20101201|2010-09-08 03:00,8,733,734,730,730,177
20101201|2010-09-08 03:30,8,730.25,731,730,731,207
20101201|2010-09-08 04:00,8,730.75,731.75,730.75,731,129
20101201|2010-09-08 04:30,8,731.25,731.25,728,729.5,178
20101201|2010-09-08 05:00,8,730.75,732,730.75,732,96
20101201|2010-09-08 05:30,8,731.75,733.5,731.5,732,224
20101201|2010-09-08 06:00,8,732,734,731.75,734,138
20101201|2010-09-08 06:30,8,733.5,734.25,733.25,734,60
20101201|2010-09-08 07:00,8,733.5,733.5,732.25,732.25,28
20101201|2010-09-08 09:30,8,734,734.5,720.25,724,10403
20101201|2010-09-08 10:00,8,723.75,727.5,721.75,725.25,3408
20101201|2010-09-08 10:30,8,725,728,723.5,724.5,2254
20101201|2010-09-08 11:00,8,724.25,726.25,723.75,726,956
20101201|2010-09-08 11:30,8,726.25,727.25,724.5,725,1884
20101201|2010-09-08 12:00,8,724.75,725.5,718,718.75,2733
20101201|2010-09-08 12:30,8,719,719,712.75,715.5,6338
20101201|2010-09-08 13:00,8,715.75,715.75,708.5,711,5485
20101201|2010-09-08 18:00,9,712.5,713.75,712,713.5,386
20101201|2010-09-08 18:30,9,713.25,714,713.25,714,53
20101201|2010-09-08 19:00,9,714,714.5,713.25,714.5,131
20101201|2010-09-08 19:30,9,714.5,714.5,713.5,714,50
20101201|2010-09-08 20:00,9,714,714,710.5,710.75,250
20101201|2010-09-08 20:30,9,710.5,711.75,708.25,708.5,353
20101201|2010-09-08 21:00,9,708.5,712,706,710.5,632
20101201|2010-09-08 21:30,9,710.75,711,708,709.5,86
20101201|2010-09-08 22:00,9,709.5,711,709,709,128
20101201|2010-09-08 22:30,9,709,710.25,709,709.5,50
20101201|2010-09-08 23:00,9,710,710.25,709.5,710,32
20101201|2010-09-08 23:30,9,710,710,709,709,12
20101201|2010-09-09 00:00,9,709.25,711,709.25,710.5,61
20101201|2010-09-09 00:30,9,710.5,714,710.5,714,114
20101201|2010-09-09 01:00,9,713.5,713.5,712.5,712.75,39
20101201|2010-09-09 01:30,9,712.5,715,711,713.25,353
20101201|2010-09-09 02:00,9,712.75,716,712.75,713.75,115
20101201|2010-09-09 02:30,9,713.75,716,713.75,716,94
20101201|2010-09-09 03:00,9,715.5,717.5,715,717,128
20101201|2010-09-09 03:30,9,716.75,717,715.5,715.5,190
20101201|2010-09-09 04:00,9,715.5,715.5,713,713,180
20101201|2010-09-09 04:30,9,713,714.5,712.75,714.25,81
20101201|2010-09-09 05:00,9,714,714.25,711,711.5,134
20101201|2010-09-09 05:30,9,711.75,713,711.5,712,47
20101201|2010-09-09 06:00,9,712.75,714,711.25,714,54
20101201|2010-09-09 06:30,9,713.75,714.25,712.75,713,176
20101201|2010-09-09 07:00,9,712.75,713,711,712.25,171
20101201|2010-09-09 09:30,9,714,723.25,713,722.5,8924
20101201|2010-09-09 10:00,9,722.5,729.75,721.5,726.5,6041
20101201|2010-09-09 10:30,9,726.25,727.5,724,725.75,2256
20101201|2010-09-09 11:00,9,726.25,732.75,726.25,732,3566
20101201|2010-09-09 11:30,9,732,732.5,729,730.5,2115
20101201|2010-09-09 12:00,9,730.5,732.5,729.25,732.5,1335
20101201|2010-09-09 12:30,9,732.5,737.5,732.25,737.5,4998
20101201|2010-09-09 13:00,9,737.5,743,735.75,738,7446
20101201|2010-09-09 18:00,10,736,736.5,732.5,734.5,379
20101201|2010-09-09 18:30,10,734,735,733.25,734.75,65
20101201|2010-09-09 19:00,10,734.25,735.25,732.5,734.75,92
20101201|2010-09-09 19:30,10,734.75,735.25,734.25,734.75,13
20101201|2010-09-09 20:00,10,734.75,735.5,734.75,734.75,22
20101201|2010-09-09 20:30,10,734.75,734.75,732.5,732.5,39
20101201|2010-09-09 21:00,10,732.5,732.75,731.25,731.25,71
20101201|2010-09-09 21:30,10,731.75,734.25,731.75,734.25,58
20101201|2010-09-09 22:00,10,734.5,735.25,734.25,734.25,34
20101201|2010-09-09 22:30,10,734.25,735.75,734,735.75,18
20101201|2010-09-09 23:00,10,735.5,735.5,734.5,734.75,29
20101201|2010-09-09 23:30,10,734.5,735,734,734.5,51
20101201|2010-09-10 00:00,10,734.5,734.5,733.75,734.5,30
20101201|2010-09-10 00:30,10,733.75,736,733.75,735,71
20101201|2010-09-10 01:00,10,734.75,735,734.75,735,12
20101201|2010-09-10 01:30,10,734.75,735.75,731.75,733,262
20101201|2010-09-10 02:00,10,732,733.5,731.75,733,98
20101201|2010-09-10 02:30,10,732.5,733.25,732.5,733,61
20101201|2010-09-10 03:00,10,733,734.25,733,733.75,105
20101201|2010-09-10 03:30,10,733.25,734.75,733.25,734,230
20101201|2010-09-10 04:00,10,734,735,733.75,735,31
20101201|2010-09-10 04:30,10,733.75,735.5,733.75,735.25,191
20101201|2010-09-10 05:00,10,735.25,736,734.75,735.5,105
20101201|2010-09-10 05:30,10,735.5,736.25,734.75,736.25,106
20101201|2010-09-10 06:00,10,736.25,736.25,735,736,90
20101201|2010-09-10 06:30,10,735.75,737,735.75,736.75,140
20101201|2010-09-10 07:00,10,736.5,737,733.75,734.5,185
20101201|2010-09-10 09:30,10,730,740.5,717,727,19260
20101201|2010-09-10 10:00,10,726.75,730.75,725,728.75,3471
20101201|2010-09-10 10:30,10,729,730,726.25,728.25,1815
20101201|2010-09-10 11:00,10,728,737.5,727.75,733,3735
20101201|2010-09-10 11:30,10,733,739.75,732.5,738,3108
20101201|2010-09-10 12:00,10,737.75,744.25,737,739.75,4330
20101201|2010-09-10 12:30,10,740,741.5,736,736.25,1637
20101201|2010-09-10 13:00,10,736.25,738,732,738,3605
20101201|2010-09-12 18:00,13,738,739,732.75,734,753
20101201|2010-09-12 18:30,13,734.5,735.5,734,735,102
20101201|2010-09-12 19:00,13,735.25,735.75,735,735.5,100
20101201|2010-09-12 19:30,13,735.75,737,735.25,736.5,58
20101201|2010-09-12 20:00,13,737,738.25,737,738,125
20101201|2010-09-12 20:30,13,737.75,738.5,736.5,738.25,120
20101201|2010-09-12 21:00,13,738.75,738.75,737.75,737.75,51
20101201|2010-09-12 21:30,13,737.25,738.75,737,738,55
20101201|2010-09-12 22:00,13,738,738,737.75,737.75,20
20101201|2010-09-12 22:30,13,737.75,740,737.75,738.75,74
20101201|2010-09-12 23:00,13,738.25,738.75,738.25,738.5,6
20101201|2010-09-12 23:30,13,739,739,738.25,738.75,79
20101201|2010-09-13 00:00,13,738.75,741,738.75,739.75,54
20101201|2010-09-13 00:30,13,739,740,739,739.75,15
20101201|2010-09-13 01:00,13,739.5,740.75,739.25,739.75,27
20101201|2010-09-13 01:30,13,740,742.5,739.5,740.5,182
20101201|2010-09-13 02:00,13,740.25,745,739.75,743,325
20101201|2010-09-13 02:30,13,742.75,754.5,742.75,746.5,1323
20101201|2010-09-13 03:00,13,746.5,748.5,746.25,746.25,68
20101201|2010-09-13 03:30,13,746.25,747.25,746.25,747,50
20101201|2010-09-13 04:00,13,746.75,747.25,746.75,747.25,71
20101201|2010-09-13 04:30,13,747,747,744,744.75,96
20101201|2010-09-13 05:00,13,744.5,746,744.25,744.25,79
20101201|2010-09-13 05:30,13,744.75,745.5,744.25,744.5,44
20101201|2010-09-13 06:00,13,744.75,746,744.75,744.75,82
20101201|2010-09-13 06:30,13,744.75,747.25,744.75,747.25,85
20101201|2010-09-13 07:00,13,747.25,748.75,747,748.75,123
20101201|2010-09-13 09:30,13,754,754.25,742.75,751.75,8064
20101201|2010-09-13 10:00,13,752,752,744.5,747,2935
20101201|2010-09-13 10:30,13,747,748.75,745.75,746.75,1348
20101201|2010-09-13 11:00,13,746.5,748.75,743.25,745.25,1593
20101201|2010-09-13 11:30,13,745.25,746.75,739,741.25,2605
20101201|2010-09-13 12:00,13,741.25,746,738.25,745.75,2326
20101201|2010-09-13 12:30,13,745.5,748.75,742.75,748.5,2494
20101201|2010-09-13 13:00,13,748.25,749,743.25,747.25,3676
20101201|2010-09-13 18:00,14,748,750.25,745,746,453
20101201|2010-09-13 18:30,14,745.75,747.75,745.75,747.75,32
20101201|2010-09-13 19:00,14,746.5,747.75,745,746.25,63
20101201|2010-09-13 19:30,14,746,746.25,740.5,741.5,243
20101201|2010-09-13 20:00,14,741.5,743.25,740,743.25,112
20101201|2010-09-13 20:30,14,743.25,744.75,743,744.5,112
20101201|2010-09-13 21:00,14,744,745.5,744,745.5,60
20101201|2010-09-13 21:30,14,744.5,745.5,743.25,745,45
20101201|2010-09-13 22:00,14,744.5,745,741.25,741.5,110
20101201|2010-09-13 22:30,14,741.25,741.5,740,741,112
20101201|2010-09-13 23:00,14,740.25,741.75,740.25,741.75,12
20101201|2010-09-13 23:30,14,741.75,742,741.5,741.5,33
20101201|2010-09-14 00:00,14,741.5,742,741.25,742,7
20101201|2010-09-14 00:30,14,742,742.5,742,742,32
20101201|2010-09-14 01:00,14,742,742,740.75,741.75,48
20101201|2010-09-14 01:30,14,741.75,742.25,741.75,742,35
20101201|2010-09-14 02:00,14,742,742.25,740,740.75,54
20101201|2010-09-14 02:30,14,740.75,742.25,740.25,741,147
20101201|2010-09-14 03:00,14,740.5,741,740.5,741,25
20101201|2010-09-14 03:30,14,740.5,741.5,738.25,738.25,231
20101201|2010-09-14 04:00,14,738.75,739.25,737.5,738,114
20101201|2010-09-14 04:30,14,738.25,738.75,737.75,737.75,36
20101201|2010-09-14 05:00,14,738,740.25,738,739.5,66
20101201|2010-09-14 05:30,14,738.75,739,737,738,111
20101201|2010-09-14 06:00,14,738.25,739,738,738.75,150
20101201|2010-09-14 06:30,14,738.75,739.5,738.5,739.5,138
20101201|2010-09-14 07:00,14,739.25,740.5,739.25,740,164
20101201|2010-09-14 09:30,14,739,739.75,730.5,739.5,8178
20101201|2010-09-14 10:00,14,739.25,746.25,739,739.75,5106
20101201|2010-09-14 10:30,14,739.5,751,738,747.5,5509
20101201|2010-09-14 11:00,14,747.5,748.25,740,742.75,3533
20101201|2010-09-14 11:30,14,742.25,743,734.5,735.75,2995
20101201|2010-09-14 12:00,14,735.25,737.75,734.5,737.25,2220
20101201|2010-09-14 12:30,14,737,741.75,736.25,739.25,2944
20101201|2010-09-14 13:00,14,739.5,741,733.25,736.5,3388
20101201|2010-09-14 18:00,15,735.75,737.25,733,737.25,323
20101201|2010-09-14 18:30,15,737.25,737.75,737,737.25,50
20101201|2010-09-14 19:00,15,737.25,737.75,736.75,737.75,42
20101201|2010-09-14 19:30,15,737.75,741.25,737.25,741,232
20101201|2010-09-14 20:00,15,741,744,740.25,742.75,175
20101201|2010-09-14 20:30,15,742.75,743,741.25,741.75,104
20101201|2010-09-14 21:00,15,741.75,741.75,740.75,741.75,25
20101201|2010-09-14 21:30,15,741.25,741.5,740.5,741.5,57
20101201|2010-09-14 22:00,15,741.5,741.75,740.5,741,39
20101201|2010-09-14 22:30,15,740.5,742,740.5,742,37
20101201|2010-09-14 23:00,15,741.5,742,741,742,6
20101201|2010-09-14 23:30,15,742,742.25,741.25,742,30
20101201|2010-09-15 00:00,15,742.25,742.25,740.5,740.5,34
20101201|2010-09-15 00:30,15,741,742.5,741,742.5,63
20101201|2010-09-15 01:00,15,742,742.75,742,742,28
20101201|2010-09-15 01:30,15,742,742.75,742,742.75,30
20101201|2010-09-15 02:00,15,743,743,741.75,743,94
20101201|2010-09-15 02:30,15,743,743.75,742.75,743,77
20101201|2010-09-15 03:00,15,743,743,741.5,741.5,52
20101201|2010-09-15 03:30,15,741.5,741.75,739,741.75,246
20101201|2010-09-15 04:00,15,741.5,742.5,741.5,742,35
20101201|2010-09-15 04:30,15,742.5,742.75,742.25,742.25,38
20101201|2010-09-15 05:00,15,742,743,741.25,741.5,88
20101201|2010-09-15 05:30,15,741.5,741.5,739,739.5,173
20101201|2010-09-15 06:00,15,739.5,741,737.75,738.25,238
20101201|2010-09-15 06:30,15,738.5,740,737.75,738.5,149
20101201|2010-09-15 07:00,15,738.5,738.75,737.5,738,107
20101201|2010-09-15 09:30,15,741.25,744.25,734.25,739.25,10203
20101201|2010-09-15 10:00,15,739.25,741.75,735.25,737,5175
20101201|2010-09-15 10:30,15,737,737.75,731.5,732.75,3969
20101201|2010-09-15 11:00,15,732.5,734.5,732.25,733,1281
20101201|2010-09-15 11:30,15,733.25,734.75,723,724,5757
20101201|2010-09-15 12:00,15,724,727.5,723.75,725.75,2220
20101201|2010-09-15 12:30,15,725.75,729.5,724.25,727.75,2263
20101201|2010-09-15 13:00,15,728,728.75,725.5,727,2469
20101201|2010-09-15 18:00,16,728.25,729.75,727,729,228
20101201|2010-09-15 18:30,16,728.75,730.25,728.75,729.25,103
20101201|2010-09-15 19:00,16,729.75,730.5,729.75,730,40
20101201|2010-09-15 19:30,16,730,733.5,730,732.5,225
20101201|2010-09-15 20:00,16,733.25,737.75,733,734.5,301
20101201|2010-09-15 20:30,16,734.25,735,733.5,734.25,49
20101201|2010-09-15 21:00,16,734,735,733,734,99
20101201|2010-09-15 21:30,16,733.75,734.5,733.5,733.5,30
20101201|2010-09-15 22:00,16,733,733.25,731.75,732,83
20101201|2010-09-15 22:30,16,732,732,731.5,731.75,12
20101201|2010-09-15 23:00,16,731.75,731.75,731.75,731.75,2
20101201|2010-09-15 23:30,16,732,732.5,732,732,9
20101201|2010-09-16 00:00,16,732,732.25,731,731,32
20101201|2010-09-16 00:30,16,731.25,731.25,730.5,731.25,70
20101201|2010-09-16 01:00,16,730.5,731.25,730.25,731,20
20101201|2010-09-16 01:30,16,731,731.75,730.5,731.75,5
20101201|2010-09-16 02:00,16,731.75,731.75,729.5,730,107
20101201|2010-09-16 02:30,16,730,731,730,730.5,46
20101201|2010-09-16 03:00,16,730.5,730.5,730,730,50
20101201|2010-09-16 03:30,16,729.75,730,729,729.5,41
20101201|2010-09-16 04:00,16,729,730.5,729,730.25,44
20101201|2010-09-16 04:30,16,729.75,730.5,729.25,729.25,42
20101201|2010-09-16 05:00,16,729.75,732,729.25,730.25,95
20101201|2010-09-16 05:30,16,730.5,731,730,731,66
20101201|2010-09-16 06:00,16,731,731.25,728.5,728.5,157
20101201|2010-09-16 06:30,16,729,730.25,728.5,728.75,55
20101201|2010-09-16 07:00,16,729.25,729.75,726.5,728.25,403
20101201|2010-09-16 09:30,16,723.75,725,713.5,719.75,11038
20101201|2010-09-16 10:00,16,720,722,717,717.75,2916
20101201|2010-09-16 10:30,16,717.75,719,717,717.75,2140
20101201|2010-09-16 11:00,16,717.5,718,713,714.75,3311
20101201|2010-09-16 11:30,16,714.75,717.5,711.75,715.5,3641
20101201|2010-09-16 12:00,16,715.75,718.25,712.75,715.25,3075
20101201|2010-09-16 12:30,16,715.25,717,713,715.75,2295
20101201|2010-09-16 13:00,16,716,720.5,711.5,719,4435
20101201|2010-09-16 18:00,17,725.5,728,723,726,688
20101201|2010-09-16 18:30,17,726,726.75,725,725,106
20101201|2010-09-16 19:00,17,725,726.75,724.75,726,144
20101201|2010-09-16 19:30,17,726.5,726.75,726,726.75,71
20101201|2010-09-16 20:00,17,726.5,727.75,725,727.25,145
20101201|2010-09-16 20:30,17,727.5,729.25,727,729,237
20101201|2010-09-16 21:00,17,728.75,732.5,728.75,731,475
20101201|2010-09-16 21:30,17,731,731,727.75,728.5,196
20101201|2010-09-16 22:00,17,728.25,728.25,728,728.25,57
20101201|2010-09-16 22:30,17,728.25,728.25,726,726,67
20101201|2010-09-16 23:00,17,726.25,727.5,725.75,727,28
20101201|2010-09-16 23:30,17,727,728,726.75,728,15
20101201|2010-09-17 00:00,17,728,730.25,728,730,103
20101201|2010-09-17 00:30,17,729.5,730,728.75,729,51
20101201|2010-09-17 01:00,17,728.5,728.75,726.75,728,51
20101201|2010-09-17 01:30,17,728,737.25,728,733,732
20101201|2010-09-17 02:00,17,733,734.75,732,734.5,102
20101201|2010-09-17 02:30,17,733.25,737,733,736.25,349
20101201|2010-09-17 03:00,17,735.75,737,734.75,734.75,269
20101201|2010-09-17 03:30,17,734.5,739,733.75,737,563
20101201|2010-09-17 04:00,17,737.75,738,735,735.75,232
20101201|2010-09-17 04:30,17,736.25,736.75,735,735,98
20101201|2010-09-17 05:00,17,734.75,735.75,733.75,734,135
20101201|2010-09-17 05:30,17,734,734.5,732.75,733,140
20101201|2010-09-17 06:00,17,732.75,733.25,732.5,732.75,47
20101201|2010-09-17 06:30,17,733,734,732.75,732.75,245
20101201|2010-09-17 07:00,17,733.25,733.5,732.75,733,101
20101201|2010-09-17 09:30,17,733,736,724.75,727.5,8637
20101201|2010-09-17 10:00,17,727.75,735,726.25,729.5,4252
20101201|2010-09-17 10:30,17,729.5,732,728,731.75,1669
20101201|2010-09-17 11:00,17,731.5,733,729.75,732.5,1636
20101201|2010-09-17 11:30,17,732.75,733.75,730.5,732.25,1632
20101201|2010-09-17 12:00,17,732.25,743,731.75,737.5,5909
20101201|2010-09-17 12:30,17,737.5,740,735,739.5,1891
20101201|2010-09-17 13:00,17,739,741.75,738,738.25,3614
20101201|2010-09-19 18:00,20,738.5,745,738,744.25,963
20101201|2010-09-19 18:30,20,744,744.75,743.5,744.25,182
20101201|2010-09-19 19:00,20,745,746.5,744.25,746,291
20101201|2010-09-19 19:30,20,746,746.5,745,746.5,143
20101201|2010-09-19 20:00,20,746.5,749.25,744.25,749.25,599
20101201|2010-09-19 20:30,20,749.25,756.25,749,755.5,1013
20101201|2010-09-19 21:00,20,755.75,757,753.75,755.75,238
20101201|2010-09-19 21:30,20,755.75,755.75,750.75,752.25,215
20101201|2010-09-19 22:00,20,752,752,748.5,748.5,168
20101201|2010-09-19 22:30,20,749,752,748.5,752,54
20101201|2010-09-19 23:00,20,752,754,752,753,83
20101201|2010-09-19 23:30,20,752.75,753.5,752,752.25,18
20101201|2010-09-20 00:00,20,753,754,750.25,750.25,55
20101201|2010-09-20 00:30,20,751,753.75,751,753,40
20101201|2010-09-20 01:00,20,753.75,755,753.25,753.75,64
20101201|2010-09-20 01:30,20,753.5,753.75,747.5,750,337
20101201|2010-09-20 02:00,20,749.25,750,747.75,747.75,263
20101201|2010-09-20 02:30,20,749.25,749.5,747.75,749,140
20101201|2010-09-20 03:00,20,749,749,748.25,748.75,198
20101201|2010-09-20 03:30,20,749,749,747.5,748.5,155
20101201|2010-09-20 04:00,20,748.25,749,746.25,748.25,222
20101201|2010-09-20 04:30,20,748.5,748.5,746.5,748,180
20101201|2010-09-20 05:00,20,748,749,748,748.5,94
20101201|2010-09-20 05:30,20,748.5,750,748.25,748.5,212
20101201|2010-09-20 06:00,20,748.5,749.5,747,747.75,88
20101201|2010-09-20 06:30,20,747.5,749.75,745.25,749,196
20101201|2010-09-20 07:00,20,748.5,749.5,748,748.5,171
20101201|2010-09-20 09:30,20,752.25,753.25,735.5,736.5,10304
20101201|2010-09-20 10:00,20,736.5,739.75,735,738.5,4336
20101201|2010-09-20 10:30,20,738.5,741,737,738.5,1760
20101201|2010-09-20 11:00,20,738.25,740.75,737,738.5,1460
20101201|2010-09-20 11:30,20,738.75,739.25,737.5,738.75,989
20101201|2010-09-20 12:00,20,738.5,742,737.25,737.5,1477
20101201|2010-09-20 12:30,20,737.25,738.25,733.25,733.75,2398
20101201|2010-09-20 13:00,20,733.75,733.75,729,731,4791
20101201|2010-09-20 18:00,21,728.75,731,726.75,729,299
20101201|2010-09-20 18:30,21,729.25,729.25,727,727.75,183
20101201|2010-09-20 19:00,21,727.25,728.5,727.25,728,44
20101201|2010-09-20 19:30,21,728,728.75,728,728.75,45
20101201|2010-09-20 20:00,21,728.5,730.25,727.5,730.25,149
20101201|2010-09-20 20:30,21,730.25,731,729,729.75,134
20101201|2010-09-20 21:00,21,729.75,730.5,729.75,730,24
20101201|2010-09-20 21:30,21,730,730.25,729.5,730.25,14
20101201|2010-09-20 22:00,21,730,730,729.5,729.5,21
20101201|2010-09-20 22:30,21,729.75,731.5,729,729,80
20101201|2010-09-20 23:00,21,729.5,730.25,729,730,13
20101201|2010-09-20 23:30,21,730.25,730.25,729.75,730.25,38
20101201|2010-09-21 00:00,21,730.25,730.5,730,730.5,10
20101201|2010-09-21 00:30,21,730.25,730.5,730,730,25
20101201|2010-09-21 01:00,21,730.5,731,730.5,731,45
20101201|2010-09-21 01:30,21,731,731.5,731,731,17
20101201|2010-09-21 02:00,21,731,731.5,729.75,731.5,54
20101201|2010-09-21 02:30,21,731.25,732,731.25,732,78
20101201|2010-09-21 03:00,21,731.75,732,730.75,731.25,87
20101201|2010-09-21 03:30,21,731.5,733.5,731.25,733.5,221
20101201|2010-09-21 04:00,21,733.5,734,731.5,731.5,71
20101201|2010-09-21 04:30,21,732,732.25,730.75,731.25,73
20101201|2010-09-21 05:00,21,731,731,730.25,730.75,49
20101201|2010-09-21 05:30,21,730.75,731.25,730,731.25,54
20101201|2010-09-21 06:00,21,731,731.5,730,731.5,114
20101201|2010-09-21 06:30,21,731.25,731.5,730.25,730.25,181
20101201|2010-09-21 07:00,21,730.75,731,726.75,727.75,579
20101201|2010-09-21 09:30,21,725.25,727,720,726.75,8036
20101201|2010-09-21 10:00,21,726.25,729.75,724.5,727,3456
20101201|2010-09-21 10:30,21,726.75,730,725.25,727.75,3412
20101201|2010-09-21 11:00,21,728,728.5,722.25,722.75,2030
20101201|2010-09-21 11:30,21,722.75,724.75,721.5,724.25,2306
20101201|2010-09-21 12:00,21,724.25,724.5,719.25,721,3267
20101201|2010-09-21 12:30,21,721,722.25,719.75,720.75,1940
20101201|2010-09-21 13:00,21,720.75,721.25,716.5,717.5,5189
20101201|2010-09-21 18:00,22,721,723.5,720.25,722,729
20101201|2010-09-21 18:30,22,722,723.75,722,723.5,89
20101201|2010-09-21 19:00,22,723.75,724,722,723.25,74
20101201|2010-09-21 19:30,22,723.25,724,722.25,723.25,64
20101201|2010-09-21 20:00,22,723.5,723.5,722.25,723.25,25
20101201|2010-09-21 20:30,22,722.5,723,722.25,722.25,9
20101201|2010-09-21 21:00,22,722.5,723.25,720.75,721,80
20101201|2010-09-21 21:30,22,721.25,721.5,720.5,721.5,92
20101201|2010-09-21 22:00,22,721.5,721.5,719.25,720.25,113
20101201|2010-09-21 22:30,22,720.5,722,720.5,720.5,47
20101201|2010-09-21 23:00,22,721.75,722,721.5,722,21
20101201|2010-09-21 23:30,22,722,722.25,721.5,722.25,15
20101201|2010-09-22 00:00,22,722.25,723,722.25,723,66
20101201|2010-09-22 00:30,22,722.5,723,722.25,723,7
20101201|2010-09-22 01:00,22,722.75,722.75,722,722.5,22
20101201|2010-09-22 01:30,22,722.25,724,722,723.5,128
20101201|2010-09-22 02:00,22,724,726.25,723.25,725.25,251
20101201|2010-09-22 02:30,22,725,727,724.5,726.75,380
20101201|2010-09-22 03:00,22,726.75,727.75,726.75,726.75,148
20101201|2010-09-22 03:30,22,727.25,727.75,726.5,726.5,224
20101201|2010-09-22 04:00,22,727,728,726.5,726.75,307
20101201|2010-09-22 04:30,22,727,727.75,726.5,727.75,88
20101201|2010-09-22 05:00,22,727.75,728.5,726.25,727,260
20101201|2010-09-22 05:30,22,727.75,729,727.25,727.75,166
20101201|2010-09-22 06:00,22,727.75,728.5,727,728.25,99
20101201|2010-09-22 06:30,22,728,728.5,726.25,726.25,139
20101201|2010-09-22 07:00,22,726.25,728,726,728,214
20101201|2010-09-22 09:30,22,728.5,732,720.5,720.5,8333
20101201|2010-09-22 10:00,22,720.75,725.5,719,723.25,3148
20101201|2010-09-22 10:30,22,723.25,727,722.75,726.75,1648
20101201|2010-09-22 11:00,22,726.75,727,722.25,723.25,1872
20101201|2010-09-22 11:30,22,723.5,724.25,720.5,721.75,1536
20101201|2010-09-22 12:00,22,721.75,722.25,713.5,717,4701
20101201|2010-09-22 12:30,22,717.25,718.75,715.5,716.25,1198
20101201|2010-09-22 13:00,22,716.25,721.75,715,720.25,3023
20101201|2010-09-22 18:00,23,720.5,722,716.75,716.75,414
20101201|2010-09-22 18:30,23,716.5,717.25,715.5,716,147
20101201|2010-09-22 19:00,23,716,716.75,715.75,716.5,57
20101201|2010-09-22 19:30,23,716.75,717.25,715.75,716.75,139
20101201|2010-09-22 20:00,23,716.75,717,714.5,715.75,174
20101201|2010-09-22 20:30,23,715.75,715.75,702.5,705.5,1762
20101201|2010-09-22 21:00,23,705.5,708.5,705,707.75,512
20101201|2010-09-22 21:30,23,707.5,709.25,707.25,708,177
20101201|2010-09-22 22:00,23,708,710.25,707.75,708.5,134
20101201|2010-09-22 22:30,23,709,709,707.5,707.5,88
20101201|2010-09-22 23:00,23,707.5,709.25,707.5,708.5,85
20101201|2010-09-22 23:30,23,708.75,709.25,708.5,709.25,16
20101201|2010-09-23 00:00,23,709.5,709.75,708.75,709,16
20101201|2010-09-23 00:30,23,709.25,709.5,708.25,709.5,14
20101201|2010-09-23 01:00,23,709,710,708.25,708.25,91
20101201|2010-09-23 01:30,23,708.75,713.5,707.5,713.5,360
20101201|2010-09-23 02:00,23,713.25,714.75,711,712.25,224
20101201|2010-09-23 02:30,23,712.25,713,711.25,712.75,73
20101201|2010-09-23 03:00,23,713,714.5,712.5,712.75,120
20101201|2010-09-23 03:30,23,712.5,713,709,710,269
20101201|2010-09-23 04:00,23,710,710,706.5,706.5,242
20101201|2010-09-23 04:30,23,706.5,707.5,705,707,346
20101201|2010-09-23 05:00,23,706.75,707.75,706,706.5,188
20101201|2010-09-23 05:30,23,706.5,707.5,706.5,707.5,166
20101201|2010-09-23 06:00,23,707.25,708.75,707,708.5,41
20101201|2010-09-23 06:30,23,707.75,708.75,707.5,707.5,81
20101201|2010-09-23 07:00,23,707.5,708.75,707.5,708.5,105
20101201|2010-09-23 09:30,23,707,707,701.25,704.25,10081
20101201|2010-09-23 10:00,23,704.25,706,702,705.75,3073
20101201|2010-09-23 10:30,23,705.5,711.5,703.75,705.5,4397
20101201|2010-09-23 11:00,23,705.25,707.25,703.25,704.25,1868
20101201|2010-09-23 11:30,23,704,705.5,703.25,705,1671
20101201|2010-09-23 12:00,23,705,705.5,701.25,701.25,3525
20101201|2010-09-23 12:30,23,701.25,702.5,695.5,698,7953
20101201|2010-09-23 13:00,23,698.25,698.5,693,696.75,6050
20101201|2010-09-23 18:00,24,701.25,701.25,698,700,439
20101201|2010-09-23 18:30,24,699.5,699.5,697.5,698,64
20101201|2010-09-23 19:00,24,698,701,698,701,55
20101201|2010-09-23 19:30,24,700.75,701,700.25,700.75,36
20101201|2010-09-23 20:00,24,701,702.5,701,702,189
20101201|2010-09-23 20:30,24,702.25,703,701.25,701.75,61
20101201|2010-09-23 21:00,24,701.25,702,700,700,89
20101201|2010-09-23 21:30,24,700,700.25,698.75,699.25,113
20101201|2010-09-23 22:00,24,699,699.5,698.5,699,35
20101201|2010-09-23 22:30,24,699.5,700.5,698.75,699.75,50
20101201|2010-09-23 23:00,24,700.25,700.5,700.25,700.5,32
20101201|2010-09-23 23:30,24,700.5,701.25,700.5,701.25,35
20101201|2010-09-24 00:00,24,701.5,702.75,701.25,702.5,41
20101201|2010-09-24 00:30,24,702.75,703.75,702,703.75,122
20101201|2010-09-24 01:00,24,704,705,703.25,705,99
20101201|2010-09-24 01:30,24,704.75,705.5,703,704.75,229
20101201|2010-09-24 02:00,24,705.25,706.5,704.75,706,132
20101201|2010-09-24 02:30,24,705.75,706.75,705,706,154
20101201|2010-09-24 03:00,24,706.5,707.25,705.75,706.5,272
20101201|2010-09-24 03:30,24,706.5,707.5,704.25,705.5,130
20101201|2010-09-24 04:00,24,705.5,706.25,705,705,80
20101201|2010-09-24 04:30,24,705.25,705.75,705,705,48
20101201|2010-09-24 05:00,24,705.5,706.75,705.25,706,295
20101201|2010-09-24 05:30,24,706,707,705.25,705.5,103
20101201|2010-09-24 06:00,24,705.25,706.25,704.25,704.25,234
20101201|2010-09-24 06:30,24,704.25,704.25,702.75,703.25,201
20101201|2010-09-24 07:00,24,703.5,704.25,702.25,703.25,152
20101201|2010-09-24 09:30,24,705,708.5,698.75,705.25,7990
20101201|2010-09-24 10:00,24,705.5,705.75,700,704.25,4332
20101201|2010-09-24 10:30,24,704,706.75,703,706,2219
20101201|2010-09-24 11:00,24,706,712,704.25,711.5,4181
20101201|2010-09-24 11:30,24,711.25,719.25,709.5,715,5869
20101201|2010-09-24 12:00,24,715,718.5,714.25,718.25,2556
20101201|2010-09-24 12:30,24,718,723,716.25,718,4285
20101201|2010-09-24 13:00,24,718,722,716.75,719.75,4448
20101201|2010-09-26 18:00,27,722,727,721,725.5,688
20101201|2010-09-26 18:30,27,725,729,725,728.5,371
20101201|2010-09-26 19:00,27,728.5,729.75,728.25,729.75,199
20101201|2010-09-26 19:30,27,729.75,729.75,729,729.75,76
20101201|2010-09-26 20:00,27,729,729.75,726.25,726.5,231
20101201|2010-09-26 20:30,27,726.5,726.5,725,726.5,226
20101201|2010-09-26 21:00,27,725.75,725.75,724.5,724.75,70
20101201|2010-09-26 21:30,27,726,726.25,724.75,725,73
20101201|2010-09-26 22:00,27,725,725.5,725,725,19
20101201|2010-09-26 22:30,27,725,725.75,725,725.75,9
20101201|2010-09-26 23:00,27,726,726,725.25,726,11
20101201|2010-09-26 23:30,27,726,727.25,725.5,727.25,20
20101201|2010-09-27 00:00,27,726.75,726.75,724.75,726,26
20101201|2010-09-27 00:30,27,725.75,725.75,724.75,725.25,22
20101201|2010-09-27 01:00,27,724.75,725.25,724.5,725.25,42
20101201|2010-09-27 01:30,27,725,729.5,724.25,728,160
20101201|2010-09-27 02:00,27,727.75,729.5,727.75,728.25,541
20101201|2010-09-27 02:30,27,728.5,728.75,727,728,188
20101201|2010-09-27 03:00,27,728.25,728.25,727,727.25,79
20101201|2010-09-27 03:30,27,727,728.25,727,728,50
20101201|2010-09-27 04:00,27,727.5,728.25,726.25,728.25,153
20101201|2010-09-27 04:30,27,728,728.75,727.75,728,177
20101201|2010-09-27 05:00,27,727.75,731,727.5,729.5,553
20101201|2010-09-27 05:30,27,729.25,730,729.25,730,102
20101201|2010-09-27 06:00,27,730,730,728,728.25,192
20101201|2010-09-27 06:30,27,728.25,728.25,727,727.5,169
20101201|2010-09-27 07:00,27,727.25,727.25,725,725,90
20101201|2010-09-27 09:30,27,723.5,723.5,704.75,708.25,10371
20101201|2010-09-27 10:00,27,708.25,709.5,702.5,709.5,4128
20101201|2010-09-27 10:30,27,709.25,711.5,704.25,705.75,2458
20101201|2010-09-27 11:00,27,705.5,707,703.5,704.5,1732
20101201|2010-09-27 11:30,27,704.25,707,702,706.25,2205
20101201|2010-09-27 12:00,27,706.75,707.5,704.5,706.75,822
20101201|2010-09-27 12:30,27,706.5,709.5,706,707,2013
20101201|2010-09-27 13:00,27,707.25,709,704,704.5,2857
20101201|2010-09-27 18:00,28,705,705.75,704,705.25,125
20101201|2010-09-27 18:30,28,705.5,706.25,699,702,392
20101201|2010-09-27 19:00,28,702,702.75,700,701,113
20101201|2010-09-27 19:30,28,701,702,700.25,701,32
20101201|2010-09-27 20:00,28,701,702,700.25,701.75,40
20101201|2010-09-27 20:30,28,702,705,701.75,705,151
20101201|2010-09-27 21:00,28,705.25,705.5,704.25,705.25,37
20101201|2010-09-27 21:30,28,705,705.5,704.25,704.5,39
20101201|2010-09-27 22:00,28,704.75,705,704.5,704.5,5
20101201|2010-09-27 22:30,28,704.75,705.5,704.75,705,20
20101201|2010-09-27 23:00,28,705,705.5,705,705,23
20101201|2010-09-27 23:30,28,705.5,705.5,705,705,12
20101201|2010-09-28 00:00,28,705,706,704.75,704.75,72
20101201|2010-09-28 00:30,28,705.25,707.5,705.25,707.5,102
20101201|2010-09-28 01:00,28,707.25,707.75,706.75,707.25,66
20101201|2010-09-28 01:30,28,707,707.25,705.25,705.25,71
20101201|2010-09-28 02:00,28,705.25,707,704.25,704.25,185
20101201|2010-09-28 02:30,28,704.25,704.25,702.25,703,224
20101201|2010-09-28 03:00,28,703.25,703.75,700.5,701.25,216
20101201|2010-09-28 03:30,28,700.75,702.25,700.75,701.75,245
20101201|2010-09-28 04:00,28,701.75,701.75,697,698.75,654
20101201|2010-09-28 04:30,28,698.75,700.25,697,698.25,196
20101201|2010-09-28 05:00,28,698.25,700,696,696.5,327
20101201|2010-09-28 05:30,28,696.5,697.25,696.25,697,99
20101201|2010-09-28 06:00,28,696.75,697,695.25,695.5,293
20101201|2010-09-28 06:30,28,695.5,697,695.25,697,205
20101201|2010-09-28 07:00,28,697,697.5,696,696.25,124
20101201|2010-09-28 09:30,28,697,699.5,688,695.75,11386
20101201|2010-09-28 10:00,28,695.5,696.75,693.5,695,2408
20101201|2010-09-28 10:30,28,695.25,695.75,689,690.25,3026
20101201|2010-09-28 11:00,28,690.25,693.25,690.25,691.25,2424
20101201|2010-09-28 11:30,28,691,692,689,689.75,2840
20101201|2010-09-28 12:00,28,689.75,692.75,688.75,688.75,2325
20101201|2010-09-28 12:30,28,688.75,692.25,688.5,690.5,4101
20101201|2010-09-28 13:00,28,690.5,690.75,684.5,684.75,6409
20101201|2010-09-28 18:00,29,685.25,686,683.5,684.75,438
20101201|2010-09-28 18:30,29,685,685.75,684.75,685.5,31
20101201|2010-09-28 19:00,29,685.5,686.5,684.25,686.25,93
20101201|2010-09-28 19:30,29,686.5,688,686.5,687.75,102
20101201|2010-09-28 20:00,29,688,688.25,687.5,688,80
20101201|2010-09-28 20:30,29,687.5,688.25,686,688.25,94
20101201|2010-09-28 21:00,29,688,688.25,685.25,686,91
20101201|2010-09-28 21:30,29,686.25,686.25,683.5,684.5,104
20101201|2010-09-28 22:00,29,684.25,684.5,684,684.5,17
20101201|2010-09-28 22:30,29,684,685,683.5,683.5,59
20101201|2010-09-28 23:00,29,684,684.25,683.5,683.5,37
20101201|2010-09-28 23:30,29,683.75,686.75,683.75,686.25,33
20101201|2010-09-29 00:00,29,686.75,687,685.75,685.75,46
20101201|2010-09-29 00:30,29,686,686,684,684,42
20101201|2010-09-29 01:00,29,684,685.5,684,684,72
20101201|2010-09-29 01:30,29,685,686.25,685,686,105
20101201|2010-09-29 02:00,29,686,686.5,685.75,686.25,276
20101201|2010-09-29 02:30,29,686.5,687,685.25,686,231
20101201|2010-09-29 03:00,29,686,686,684.75,684.75,245
20101201|2010-09-29 03:30,29,685.25,685.25,681.25,681.5,948
20101201|2010-09-29 04:00,29,681.5,681.5,676,676.5,1476
20101201|2010-09-29 04:30,29,676.25,676.25,672.5,673.75,857
20101201|2010-09-29 05:00,29,673.5,673.75,667.5,668.25,1151
20101201|2010-09-29 05:30,29,667.5,669,666.5,667.25,844
20101201|2010-09-29 06:00,29,667.25,668.5,665.5,667,386
20101201|2010-09-29 06:30,29,667,668.5,665.5,666.5,1110
20101201|2010-09-29 07:00,29,666.5,667,663.25,665,631
20101201|2010-09-29 09:30,29,665.25,671.75,665.25,669.25,9711
20101201|2010-09-29 10:00,29,669,676.5,667.5,668.75,4702
20101201|2010-09-29 10:30,29,668.5,673.5,667,670,2976
20101201|2010-09-29 11:00,29,670,675,669.5,674.25,3388
20101201|2010-09-29 11:30,29,674.25,676.75,672,673.25,2579
20101201|2010-09-29 12:00,29,673,674.75,670.5,671,1612
20101201|2010-09-29 12:30,29,671,673,670,672.5,1732
20101201|2010-09-29 13:00,29,672.5,685,671.75,685,5228
20101201|2010-09-29 18:00,30,685.75,686,682.75,683.5,321
20101201|2010-09-29 18:30,30,683.5,683.5,682,682.75,51
20101201|2010-09-29 19:00,30,682.75,684,682.25,682.5,39
20101201|2010-09-29 19:30,30,682,682,681,681.5,22
20101201|2010-09-29 20:00,30,681,683.75,680.5,683.5,50
20101201|2010-09-29 20:30,30,683.75,684.25,683.25,683.75,49
20101201|2010-09-29 21:00,30,684,684.25,683.75,684,34
20101201|2010-09-29 21:30,30,684.5,684.75,683.25,683.25,65
20101201|2010-09-29 22:00,30,683.25,683.5,681,681.75,48
20101201|2010-09-29 22:30,30,681.75,683.5,680.75,681.25,48
20101201|2010-09-29 23:00,30,681.25,682,681.25,682,3
20101201|2010-09-29 23:30,30,681.75,682.5,681.75,682.5,7
20101201|2010-09-30 00:00,30,682.25,682.5,682,682,14
20101201|2010-09-30 00:30,30,682,682.5,681,681,37
20101201|2010-09-30 01:00,30,681,681.5,680.25,680.25,68
20101201|2010-09-30 01:30,30,681.25,683.25,679.5,681.5,308
20101201|2010-09-30 02:00,30,682.75,683,682.25,682.25,87
20101201|2010-09-30 02:30,30,682,683.25,679,682,232
20101201|2010-09-30 03:00,30,681.25,682.25,680,681.5,103
20101201|2010-09-30 03:30,30,682,683,680.5,681,302
20101201|2010-09-30 04:00,30,681,682,680.5,682,44
20101201|2010-09-30 04:30,30,682.25,682.5,681.25,681.5,156
20101201|2010-09-30 05:00,30,681.75,681.75,681,681.25,117
20101201|2010-09-30 05:30,30,681,682.75,681,682.75,44
20101201|2010-09-30 06:00,30,682.5,683,681.25,681.75,94
20101201|2010-09-30 06:30,30,682,682.75,678.25,679.75,225
20101201|2010-09-30 07:00,30,680.25,680.5,678.25,680,163
20101201|2010-09-30 09:30,30,668.5,670,656,657.75,17697
20101201|2010-09-30 10:00,30,657.5,659,651,656.25,11276
20101201|2010-09-30 10:30,30,656.25,664.75,656,660.75,4413
20101201|2010-09-30 11:00,30,660.75,662.75,658.25,662.75,2199
20101201|2010-09-30 11:30,30,662.75,670.75,661,666,3937
20101201|2010-09-30 12:00,30,665.75,673.5,665,670.25,2787
20101201|2010-09-30 12:30,30,670.25,673.25,667,670,3139
20101201|2010-09-30 13:00,30,670,675.5,668,675,7247
20101201|2010-09-30 18:00,1,674,676.5,673.5,673.75,331
20101201|2010-09-30 18:30,1,674,677,674,675,176
20101201|2010-09-30 19:00,1,675,675,673,673,82
20101201|2010-09-30 19:30,1,673,673.75,672.25,672.5,85
20101201|2010-09-30 20:00,1,672.25,674,671,671.25,156
20101201|2010-09-30 20:30,1,671.5,672.75,671,672.75,30
20101201|2010-09-30 21:00,1,673,673.25,671.5,672,48
20101201|2010-09-30 21:30,1,672,673.75,672,673,30
20101201|2010-09-30 22:00,1,672.75,674,672.25,673.5,114
20101201|2010-09-30 22:30,1,673.5,676.5,673,676.5,177
20101201|2010-09-30 23:00,1,676.5,677.5,675,675,52
20101201|2010-09-30 23:30,1,675,675.5,672.5,674.75,44
20101201|2010-10-01 00:00,1,674.25,674.75,674,674.5,42
20101201|2010-10-01 00:30,1,674.5,674.5,674.25,674.5,17
20101201|2010-10-01 01:00,1,673.75,675,673.5,674.5,60
20101201|2010-10-01 01:30,1,674.5,675.5,670,673,197
20101201|2010-10-01 02:00,1,672.75,675,671,675,131
20101201|2010-10-01 02:30,1,675,678.25,674.75,675.75,328
20101201|2010-10-01 03:00,1,676,676,673.25,673.75,89
20101201|2010-10-01 03:30,1,673.75,674.5,671,671.25,230
20101201|2010-10-01 04:00,1,670.75,673,670.5,672.75,134
20101201|2010-10-01 04:30,1,673,675,673,673.5,153
20101201|2010-10-01 05:00,1,673.5,673.75,673,673,96
20101201|2010-10-01 05:30,1,672.5,672.5,669.5,670.25,178
20101201|2010-10-01 06:00,1,670.25,671,669.75,670.75,50
20101201|2010-10-01 06:30,1,671,671.25,669,670,82
20101201|2010-10-01 07:00,1,670,671.25,669.5,670,143
20101201|2010-10-01 09:30,1,671,672,657,660.75,8980
20101201|2010-10-01 10:00,1,660.75,665.75,658.75,660.75,3938
20101201|2010-10-01 10:30,1,660.5,666,653,655.5,4900
20101201|2010-10-01 11:00,1,655.25,660,654.75,656,3051
20101201|2010-10-01 11:30,1,655.5,657.75,650,654.5,4436
20101201|2010-10-01 12:00,1,654.5,655.75,651.25,652.5,3065
20101201|2010-10-01 12:30,1,652,652.5,646.5,651.5,6440
20101201|2010-10-01 13:00,1,651.5,657.25,649.5,653.75,4256
20101201|2010-10-03 18:00,4,650,652.5,646.25,650.25,467
20101201|2010-10-03 18:30,4,650.25,655.25,649.5,653.25,201
20101201|2010-10-03 19:00,4,654,654.25,649.5,652.25,147
20101201|2010-10-03 19:30,4,652.25,655.75,652.25,653,158
20101201|2010-10-03 20:00,4,653.75,654,650,650.5,131
20101201|2010-10-03 20:30,4,650,650,647.75,648.25,168
20101201|2010-10-03 21:00,4,648.25,649.5,647,648,100
20101201|2010-10-03 21:30,4,647,647.5,646.5,646.5,64
20101201|2010-10-03 22:00,4,647,647.25,646.5,647.25,7
20101201|2010-10-03 22:30,4,647.25,647.25,646.75,647,30
20101201|2010-10-03 23:00,4,646.75,648.5,646.5,648.5,62
20101201|2010-10-03 23:30,4,648.5,649,647.75,647.75,23
20101201|2010-10-04 00:00,4,647.75,648.5,647.5,648.5,36
20101201|2010-10-04 00:30,4,648.75,650,648.5,648.75,40
20101201|2010-10-04 01:00,4,648.75,649,648,649,60
20101201|2010-10-04 01:30,4,648.5,652.5,648.25,652,203
20101201|2010-10-04 02:00,4,651.5,652.25,651,651,98
20101201|2010-10-04 02:30,4,652,652.25,650,651,63
20101201|2010-10-04 03:00,4,650.5,650.5,647.5,649,227
20101201|2010-10-04 03:30,4,648.5,649.5,646,647.75,451
20101201|2010-10-04 04:00,4,647,647.5,645.25,645.75,133
20101201|2010-10-04 04:30,4,646,648,643.5,646.5,378
20101201|2010-10-04 05:00,4,646.75,647.25,644,645,80
20101201|2010-10-04 05:30,4,645,646.5,644,646,70
20101201|2010-10-04 06:00,4,646,646.5,645,646,122
20101201|2010-10-04 06:30,4,645.5,647,644.75,646.5,117
20101201|2010-10-04 07:00,4,645.75,647.75,645.5,646.75,83
20101201|2010-10-04 09:30,4,650,653,645.25,652,9048
20101201|2010-10-04 10:00,4,652,653.75,649.5,652.5,4469
20101201|2010-10-04 10:30,4,652.25,653.5,650.25,651.75,2559
20101201|2010-10-04 11:00,4,651.5,653,650,652,2829
20101201|2010-10-04 11:30,4,652.25,652.25,648.5,649,2258
20101201|2010-10-04 12:00,4,649,650,648.25,649,1801
20101201|2010-10-04 12:30,4,649,651,648,649,2113
20101201|2010-10-04 13:00,4,649,649.25,646.25,646.5,3380
20101201|2010-10-04 18:00,5,647.75,651.75,647.5,648.25,185
20101201|2010-10-04 18:30,5,648,648.5,647,648.5,41
20101201|2010-10-04 19:00,5,648,648.25,648,648.25,3
20101201|2010-10-04 19:30,5,648,648,644,645.5,258
20101201|2010-10-04 20:00,5,645.5,645.75,644.75,645.25,28
20101201|2010-10-04 20:30,5,645.5,647,645.5,646.5,19
20101201|2010-10-04 21:00,5,647,648.25,646.25,648.25,57
20101201|2010-10-04 21:30,5,648.25,648.5,647.25,647.5,36
20101201|2010-10-04 22:00,5,647.5,647.75,647.5,647.75,20
20101201|2010-10-04 22:30,5,647.75,647.75,645.5,646.5,60
20101201|2010-10-04 23:00,5,645.5,646.25,645.5,646.25,5
20101201|2010-10-04 23:30,5,646.25,647.5,646,646,15
20101201|2010-10-05 00:00,5,646.5,646.75,646,646.5,17
20101201|2010-10-05 00:30,5,646.5,647.25,646.5,647.25,8
20101201|2010-10-05 01:00,5,646.75,647.25,645.75,647.25,8
20101201|2010-10-05 01:30,5,646.25,646.5,645,645.25,129
20101201|2010-10-05 02:00,5,645,645.25,644.25,645,121
20101201|2010-10-05 02:30,5,645,647,644.5,646.5,133
20101201|2010-10-05 03:00,5,646.5,646.75,645.25,646.5,99
20101201|2010-10-05 03:30,5,646.5,648,646.5,647.25,280
20101201|2010-10-05 04:00,5,647.25,648.5,647,647.75,174
20101201|2010-10-05 04:30,5,647.75,648.5,647,648.25,92
20101201|2010-10-05 05:00,5,648.5,650.75,648.5,650.75,306
20101201|2010-10-05 05:30,5,650.25,653,650.25,652.25,152
20101201|2010-10-05 06:00,5,652.25,653,651.75,652.25,133
20101201|2010-10-05 06:30,5,652.25,653,652,652.25,222
20101201|2010-10-05 07:00,5,652.25,653.5,652,652.5,309
20101201|2010-10-05 09:30,5,653.25,663.5,653.25,663,12496
20101201|2010-10-05 10:00,5,663.25,667.75,663.25,663.75,4592
20101201|2010-10-05 10:30,5,663.75,664.75,662.25,664.5,1576
20101201|2010-10-05 11:00,5,664.5,665.75,663.75,665.25,1642
20101201|2010-10-05 11:30,5,665,665.5,662.5,663,1169
20101201|2010-10-05 12:00,5,663,664.5,659,660.5,2731
20101201|2010-10-05 12:30,5,660.5,663.75,660.5,662,2397
20101201|2010-10-05 13:00,5,661.75,664.75,660,663.75,3590
20101201|2010-10-05 18:00,6,664.25,667,662.75,666.5,395
20101201|2010-10-05 18:30,6,667,667.5,666,666.75,149
20101201|2010-10-05 19:00,6,666.75,671.5,666.5,669.5,568
20101201|2010-10-05 19:30,6,669.75,671.25,669,670.5,69
20101201|2010-10-05 20:00,6,671,673.25,671,672,240
20101201|2010-10-05 20:30,6,671.75,671.75,667.75,667.75,164
20101201|2010-10-05 21:00,6,668,668,663.5,664.25,147
20101201|2010-10-05 21:30,6,665.75,666.5,663.5,663.75,65
20101201|2010-10-05 22:00,6,664.5,666,663.5,665.25,48
20101201|2010-10-05 22:30,6,665.25,669.75,664.75,667.5,113
20101201|2010-10-05 23:00,6,668.5,669.25,668,668.75,32
20101201|2010-10-05 23:30,6,668.75,669.5,668.75,669.5,12
20101201|2010-10-06 00:00,6,669.5,670.75,668.75,669.75,53
20101201|2010-10-06 00:30,6,670,670.75,669.75,669.75,13
20101201|2010-10-06 01:00,6,669.5,670.5,668.75,669.5,128
20101201|2010-10-06 01:30,6,669.5,669.75,668.75,669,139
20101201|2010-10-06 02:00,6,669.5,669.5,668.75,669,139
20101201|2010-10-06 02:30,6,669,670.25,668.5,668.5,113
20101201|2010-10-06 03:00,6,668.5,669,665.75,667.75,178
20101201|2010-10-06 03:30,6,666.75,668,665.75,667.5,211
20101201|2010-10-06 04:00,6,667.5,668,666.25,666.75,121
20101201|2010-10-06 04:30,6,667,667.25,666.25,666.5,91
20101201|2010-10-06 05:00,6,666.5,666.75,665.75,665.75,81
20101201|2010-10-06 05:30,6,665.75,666,663.5,663.5,180
20101201|2010-10-06 06:00,6,663.75,664.25,663.5,663.75,202
20101201|2010-10-06 06:30,6,663.75,667.25,663.75,667,133
20101201|2010-10-06 07:00,6,667.25,667.5,666.75,667,78
20101201|2010-10-06 09:30,6,666.5,668.5,660.25,662,6351
20101201|2010-10-06 10:00,6,662,665.25,660,664,2031
20101201|2010-10-06 10:30,6,664,664.5,662.5,663,1073
20101201|2010-10-06 11:00,6,662.5,663.25,660.25,661.25,1425
20101201|2010-10-06 11:30,6,661.5,662.25,657.25,657.75,2386
20101201|2010-10-06 12:00,6,657.75,661.75,657,658.75,1886
20101201|2010-10-06 12:30,6,658.5,659.75,655,656.5,2011
20101201|2010-10-06 13:00,6,656.75,659.5,655.75,657.25,1888
20101201|2010-10-06 18:00,7,658,658.75,657,658.25,79
20101201|2010-10-06 18:30,7,659.25,660.75,659.25,660,77
20101201|2010-10-06 19:00,7,660.75,661.5,660.75,661,32
20101201|2010-10-06 19:30,7,661,661,660.5,661,12
20101201|2010-10-06 20:00,7,661.25,661.5,661,661,9
20101201|2010-10-06 20:30,7,661.25,661.5,660.5,660.5,31
20101201|2010-10-06 21:00,7,660.75,660.75,660.5,660.75,14
20101201|2010-10-06 21:30,7,660.5,660.5,660.5,660.5,3
20101201|2010-10-06 22:00,7,660.75,660.75,660.75,660.75,21
20101201|2010-10-06 22:30,7,660.75,661.5,660.75,661.5,36
20101201|2010-10-06 23:00,7,661.5,661.5,660.75,660.75,39
20101201|2010-10-06 23:30,7,660.75,661.5,660.75,661.25,14
20101201|2010-10-07 00:00,7,661.5,661.5,661,661.25,14
20101201|2010-10-07 00:30,7,661,661.5,661,661,24
20101201|2010-10-07 01:00,7,661.5,661.5,661,661.5,11
20101201|2010-10-07 01:30,7,661.5,662,661.25,661.25,50
20101201|2010-10-07 02:00,7,661,662,660,661.5,91
20101201|2010-10-07 02:30,7,661.5,664,661.25,662.25,242
20101201|2010-10-07 03:00,7,662.5,664.5,662.5,663.5,90
20101201|2010-10-07 03:30,7,663.75,664.25,663.75,664.25,164
20101201|2010-10-07 04:00,7,664.25,665,663.75,665,95
20101201|2010-10-07 04:30,7,664.5,665,662.25,663.25,124
20101201|2010-10-07 05:00,7,663.5,663.5,663,663.5,20
20101201|2010-10-07 05:30,7,664.25,665,663.25,664,92
20101201|2010-10-07 06:00,7,664,666.5,663.5,665,240
20101201|2010-10-07 06:30,7,665,666,664.5,665.75,52
20101201|2010-10-07 07:00,7,665.5,666.25,665.5,665.75,131
20101201|2010-10-07 09:30,7,664.75,676.25,664,672,10391
20101201|2010-10-07 10:00,7,671.75,671.75,664,667.25,3738
20101201|2010-10-07 10:30,7,667.25,669,661.25,661.5,2006
20101201|2010-10-07 11:00,7,661.25,664,660,661.5,2351
20101201|2010-10-07 11:30,7,662,662,658,659.75,2112
20101201|2010-10-07 12:00,7,660,660,656.5,658.5,1686
20101201|2010-10-07 12:30,7,658.75,664.5,658.75,664,2127
20101201|2010-10-07 13:00,7,663.75,663.75,658.25,659.5,2607
20101201|2010-10-07 18:00,8,660.75,661.75,659,661.75,194
20101201|2010-10-07 18:30,8,661.5,663,661.5,662,86
20101201|2010-10-07 19:00,8,662.5,662.5,661,662.25,34
20101201|2010-10-07 19:30,8,662.25,662.25,660.75,661,33
20101201|2010-10-07 20:00,8,662,665,661.25,665,136
20101201|2010-10-07 20:30,8,665,665,663.75,664,46
20101201|2010-10-07 21:00,8,664.25,664.75,664.25,664.75,44
20101201|2010-10-07 21:30,8,664,664.5,664,664,11
20101201|2010-10-07 22:00,8,664.25,665,664.25,664.75,32
20101201|2010-10-07 22:30,8,664.75,665,664.25,664.5,13
20101201|2010-10-07 23:00,8,665.25,665.5,664.25,665.5,34
20101201|2010-10-07 23:30,8,665.5,665.5,665.25,665.5,29
20101201|2010-10-08 00:00,8,665.5,665.5,664.5,664.5,30
20101201|2010-10-08 00:30,8,664.5,665,664.25,664.5,33
20101201|2010-10-08 01:00,8,664.5,664.75,664.25,664.25,61
20101201|2010-10-08 01:30,8,664,664,662,662.25,106
20101201|2010-10-08 02:00,8,661.5,662.5,659.25,661.5,73
20101201|2010-10-08 02:30,8,661.5,661.75,661.25,661.25,169
20101201|2010-10-08 03:00,8,661.25,662,661.25,661.75,82
20101201|2010-10-08 03:30,8,661.25,661.25,660.25,660.25,24
20101201|2010-10-08 04:00,8,660.75,662,660.75,662,142
20101201|2010-10-08 04:30,8,661.75,661.75,660,660.25,28
20101201|2010-10-08 05:00,8,660.5,661,660,661,68
20101201|2010-10-08 05:30,8,661,661.5,660.5,660.75,17
20101201|2010-10-08 06:00,8,660.75,660.75,659,659.5,81
20101201|2010-10-08 06:30,8,659.75,660.5,659,659,150
20101201|2010-10-08 07:00,8,659.5,659.5,657,657.25,141
20101201|2010-10-08 09:30,8,719.25,719.25,714,719.25,5846
20101201|2010-10-08 10:00,8,719.25,719.25,714.25,716.5,8232
20101201|2010-10-08 10:30,8,716.5,719.25,709.5,711.25,6452
20101201|2010-10-08 11:00,8,711,717,710.75,716.5,2634
20101201|2010-10-08 11:30,8,717,718,715.75,716.75,2113
20101201|2010-10-08 12:00,8,716.75,719.25,716.75,719.25,2537
20101201|2010-10-08 12:30,8,719.25,719.25,719.25,719.25,493
20101201|2010-10-08 13:00,8,719.25,719.25,719.25,719.25,1610
20101201|2010-10-10 18:00,11,737.5,739.75,715,717.75,7704
20101201|2010-10-10 18:30,11,717.75,727,717,725.25,1103
20101201|2010-10-10 19:00,11,725.5,730,725,728.5,738
20101201|2010-10-10 19:30,11,728.5,729,726.5,727,373
20101201|2010-10-10 20:00,11,727,729.5,724.75,729.5,433
20101201|2010-10-10 20:30,11,729.5,730.5,728,729.25,369
20101201|2010-10-10 21:00,11,729.5,730,726.5,726.5,112
20101201|2010-10-10 21:30,11,726.5,727,725.75,727,71
20101201|2010-10-10 22:00,11,727,727.75,726.75,727,113
20101201|2010-10-10 22:30,11,727.75,728,726.5,727.5,98
20101201|2010-10-10 23:00,11,727.5,727.5,726,727.25,66
20101201|2010-10-10 23:30,11,726.25,727.5,726.25,727,27
20101201|2010-10-11 00:00,11,726.75,727.5,726.75,727.5,32
20101201|2010-10-11 00:30,11,727.25,728,726.25,727.5,82
20101201|2010-10-11 01:00,11,727,729.25,727,728.5,146
20101201|2010-10-11 01:30,11,729,729.5,727.75,729.25,119
20101201|2010-10-11 02:00,11,729,730,723.5,724,485
20101201|2010-10-11 02:30,11,724,724,716.75,722.75,786
20101201|2010-10-11 03:00,11,722.25,723,720.25,720.75,140
20101201|2010-10-11 03:30,11,720.75,727.75,720.25,726,504
20101201|2010-10-11 04:00,11,726.75,729.75,726.75,728.75,257
20101201|2010-10-11 04:30,11,728.25,728.5,726.75,727.25,110
20101201|2010-10-11 05:00,11,727.75,728,726.75,727,184
20101201|2010-10-11 05:30,11,727,731,726.75,730.25,894
20101201|2010-10-11 06:00,11,730.25,733,727,730,874
20101201|2010-10-11 06:30,11,730,730,724,725,1209
20101201|2010-10-11 07:00,11,725,728.75,725,725.25,364
20101201|2010-10-11 09:30,11,727.5,728,710,717.5,12681
20101201|2010-10-11 10:00,11,717.5,719.5,708,709,4320
20101201|2010-10-11 10:30,11,709,711,703,703.25,4018
20101201|2010-10-11 11:00,11,703.25,712,703.25,708.5,2808
20101201|2010-10-11 11:30,11,708.5,716.5,708,713,2347
20101201|2010-10-11 12:00,11,713,714,708.75,709.25,1225
20101201|2010-10-11 12:30,11,709.5,713.75,705,713,1965
20101201|2010-10-11 13:00,11,713.25,714,708.75,709.25,3509
20101201|2010-10-11 18:00,12,708.25,709,706.75,708.5,289
20101201|2010-10-11 18:30,12,708.25,709.25,708.25,709.25,178
20101201|2010-10-11 19:00,12,709.25,713.75,709.25,710.5,313
20101201|2010-10-11 19:30,12,710.25,711.5,710.25,710.25,48
20101201|2010-10-11 20:00,12,710.25,712,709.75,710,75
20101201|2010-10-11 20:30,12,709.75,710.75,709.75,710,29
20101201|2010-10-11 21:00,12,709.75,710,708.75,708.75,33
20101201|2010-10-11 21:30,12,709,710.75,708.75,710.75,19
20101201|2010-10-11 22:00,12,710.5,713.5,710.5,711.75,124
20101201|2010-10-11 22:30,12,711.75,712.75,711,711.5,30
20101201|2010-10-11 23:00,12,712.75,712.75,712,712,5
20101201|2010-10-11 23:30,12,711.75,712.5,711.25,712.5,7
20101201|2010-10-12 00:00,12,711.5,711.75,711.25,711.25,6
20101201|2010-10-12 00:30,12,711.75,712.25,709.5,712.25,18
20101201|2010-10-12 01:00,12,711.5,711.5,709.25,709.75,46
20101201|2010-10-12 01:30,12,709.75,713,709,713,83
20101201|2010-10-12 02:00,12,713,713,711,711.75,119
20101201|2010-10-12 02:30,12,711.75,712.25,711,711.75,78
20101201|2010-10-12 03:00,12,711,711.25,709.75,710,233
20101201|2010-10-12 03:30,12,709.75,709.75,708.5,708.5,120
20101201|2010-10-12 04:00,12,708.5,709,705.25,707,343
20101201|2010-10-12 04:30,12,707,707,705.75,706.5,157
20101201|2010-10-12 05:00,12,707,707.75,704.25,705,219
20101201|2010-10-12 05:30,12,704.75,705.5,703.75,704.5,121
20101201|2010-10-12 06:00,12,704.5,705.5,703,705.5,180
20101201|2010-10-12 06:30,12,704.5,706.25,704.25,705.75,237
20101201|2010-10-12 07:00,12,705.75,706,703.75,704.5,145
20101201|2010-10-12 09:30,12,705.5,714.75,703.75,711.25,8446
20101201|2010-10-12 10:00,12,711,713.75,708.5,712.25,3410
20101201|2010-10-12 10:30,12,712.25,714,708.5,711.75,3773
20101201|2010-10-12 11:00,12,711.75,715,711.25,713.75,2884
20101201|2010-10-12 11:30,12,713.75,715.75,709.5,712,2417
20101201|2010-10-12 12:00,12,712.5,718.25,711,715.75,3750
20101201|2010-10-12 12:30,12,715.75,718.5,713,718,2317
20101201|2010-10-12 13:00,12,718.25,719.75,707.75,709.75,5237
20101201|2010-10-12 18:00,13,712,713,711,711.75,397
20101201|2010-10-12 18:30,13,711.75,712.75,711.25,712.75,207
20101201|2010-10-12 19:00,13,712.75,712.75,710.5,710.5,106
20101201|2010-10-12 19:30,13,710.5,711,709.25,711,134
20101201|2010-10-12 20:00,13,711,711.75,711,711.25,76
20101201|2010-10-12 20:30,13,711.5,711.5,709.5,709.5,98
20101201|2010-10-12 21:00,13,709.75,710.25,707.75,710,75
20101201|2010-10-12 21:30,13,709.75,710.75,709.25,710.75,14
20101201|2010-10-12 22:00,13,711.25,711.5,710,710,17
20101201|2010-10-12 22:30,13,710.5,710.5,709,710.25,19
20101201|2010-10-12 23:00,13,709.75,710,708.25,709.5,14
20101201|2010-10-12 23:30,13,709.5,710,709.5,710,9
20101201|2010-10-13 00:00,13,710,710,710,710,5
20101201|2010-10-13 00:30,13,710,710,706.25,708.5,178
20101201|2010-10-13 01:00,13,708,709.5,708,709.5,28
20101201|2010-10-13 01:30,13,709.5,715,709.5,713.5,197
20101201|2010-10-13 02:00,13,714,719,712.5,716,370
20101201|2010-10-13 02:30,13,715.5,721.75,715.5,719.5,541
20101201|2010-10-13 03:00,13,718.75,719.75,716.25,719,282
20101201|2010-10-13 03:30,13,719,722.25,714,714.25,758
20101201|2010-10-13 04:00,13,715,718.25,714.25,716.75,65
20101201|2010-10-13 04:30,13,716.75,718,715.75,717,169
20101201|2010-10-13 05:00,13,716,718.25,715.5,716,199
20101201|2010-10-13 05:30,13,716,717.5,714.5,714.75,217
20101201|2010-10-13 06:00,13,715,716.25,714.5,715,94
20101201|2010-10-13 06:30,13,715.5,716,715,716,212
20101201|2010-10-13 07:00,13,716,719.5,715.5,719.25,485
20101201|2010-10-13 09:30,13,718,719,708,712.5,9212
20101201|2010-10-13 10:00,13,712.25,717.25,712,715,4284
20101201|2010-10-13 10:30,13,715,715.5,703,708.5,4422
20101201|2010-10-13 11:00,13,708,709.5,702,706.25,3974
20101201|2010-10-13 11:30,13,706.5,707.25,695,698.75,5295
20101201|2010-10-13 12:00,13,698.25,704.75,697,700.5,4110
20101201|2010-10-13 12:30,13,700.75,703.75,700.25,701.25,2477
20101201|2010-10-13 13:00,13,701.5,709,701,702.25,4663
20101201|2010-10-13 18:00,14,702,704,701.25,703,256
20101201|2010-10-13 18:30,14,703.5,706.75,703.5,706.75,146
20101201|2010-10-13 19:00,14,706.75,707.5,706.5,707.5,117
20101201|2010-10-13 19:30,14,707.5,708,706.5,707,134
20101201|2010-10-13 20:00,14,707,707.75,706.75,707.5,125
20101201|2010-10-13 20:30,14,707.5,708.25,707,707.5,50
20101201|2010-10-13 21:00,14,707.75,712,707.75,710,296
20101201|2010-10-13 21:30,14,711,711.75,709.25,710,63
20101201|2010-10-13 22:00,14,709.5,710,708,708,109
20101201|2010-10-13 22:30,14,708,710,708,709.75,9
20101201|2010-10-13 23:00,14,709.5,710.75,708.5,709.75,13
20101201|2010-10-13 23:30,14,709.75,710.25,709.75,710.25,6
20101201|2010-10-14 00:00,14,710.5,710.5,710,710.25,17
20101201|2010-10-14 00:30,14,710.25,712.25,710.25,710.5,73
20101201|2010-10-14 01:00,14,711,711,708.25,708.75,101
20101201|2010-10-14 01:30,14,709,710,708.25,708.75,47
20101201|2010-10-14 02:00,14,709,709,707.75,708,109
20101201|2010-10-14 02:30,14,707.75,710,706.5,709.5,325
20101201|2010-10-14 03:00,14,709.25,710,709,709.25,94
20101201|2010-10-14 03:30,14,709.25,709.5,707.75,708.5,171
20101201|2010-10-14 04:00,14,708.5,708.75,707.25,707.75,164
20101201|2010-10-14 04:30,14,708,708.75,707.5,707.5,68
20101201|2010-10-14 05:00,14,707.5,707.75,704.5,704.5,228
20101201|2010-10-14 05:30,14,705.5,705.75,704.5,705.75,186
20101201|2010-10-14 06:00,14,705.75,705.75,704.5,705,145
20101201|2010-10-14 06:30,14,705.25,705.25,704.5,705.25,229
20101201|2010-10-14 07:00,14,705.25,706.5,704.25,704.5,227
20101201|2010-10-14 09:30,14,705.5,706,697.5,703,9159
20101201|2010-10-14 10:00,14,703.25,706,701.25,705.5,4030
20101201|2010-10-14 10:30,14,705.5,706.25,700.5,701.25,3737
20101201|2010-10-14 11:00,14,701.25,703.5,700.5,701,2344
20101201|2010-10-14 11:30,14,701.25,703,699,702.25,3105
20101201|2010-10-14 12:00,14,702.25,703.5,699.5,701.75,1840
20101201|2010-10-14 12:30,14,701.75,702,698,699.5,2553
20101201|2010-10-14 13:00,14,699.5,702,698.5,700.75,2946
20101201|2010-10-14 18:00,15,702,704.25,700.75,703,346
20101201|2010-10-14 18:30,15,703.5,705.5,703.5,705.5,169
20101201|2010-10-14 19:00,15,705.75,707.5,705,707,144
20101201|2010-10-14 19:30,15,706.5,707.75,706.5,706.5,77
20101201|2010-10-14 20:00,15,707,707,703.25,704.5,54
20101201|2010-10-14 20:30,15,704.25,704.75,703.25,703.5,29
20101201|2010-10-14 21:00,15,704.25,706,704.25,706,49
20101201|2010-10-14 21:30,15,706.25,706.25,705.5,705.5,20
20101201|2010-10-14 22:00,15,706,706.75,705,706.75,30
20101201|2010-10-14 22:30,15,706,706.5,705.75,705.75,10
20101201|2010-10-14 23:00,15,705.75,706.5,705,705.25,24
20101201|2010-10-14 23:30,15,705.75,705.75,705.75,705.75,3
20101201|2010-10-15 00:00,15,705.5,705.5,704.75,704.75,19
20101201|2010-10-15 00:30,15,704.5,704.5,703.25,703.5,25
20101201|2010-10-15 01:00,15,704,705,703,704.5,29
20101201|2010-10-15 01:30,15,704,704.5,704,704.5,25
20101201|2010-10-15 02:00,15,704.5,707,704.5,706,194
20101201|2010-10-15 02:30,15,705.75,708.75,705.5,706.5,264
20101201|2010-10-15 03:00,15,706.5,706.75,706,706.75,37
20101201|2010-10-15 03:30,15,706,706.5,705,705.5,73
20101201|2010-10-15 04:00,15,705,707,704.75,707,155
20101201|2010-10-15 04:30,15,707,707,705.75,705.75,55
20101201|2010-10-15 05:00,15,706,706.5,702.25,703.25,187
20101201|2010-10-15 05:30,15,703.25,704.25,702,704.25,80
20101201|2010-10-15 06:00,15,704.25,705,703.5,704.5,60
20101201|2010-10-15 06:30,15,704,704.5,703.5,704.5,108
20101201|2010-10-15 07:00,15,704.75,705,704.25,705,44
20101201|2010-10-15 09:30,15,698,704.25,696,696.75,10146
20101201|2010-10-15 10:00,15,697,701.5,695,700,4670
20101201|2010-10-15 10:30,15,700.5,705,699.5,705,2829
20101201|2010-10-15 11:00,15,705,707.75,701.5,703,3072
20101201|2010-10-15 11:30,15,702.75,703.75,701.25,703.25,1781
20101201|2010-10-15 12:00,15,703.25,707.25,702.25,706.75,1680
20101201|2010-10-15 12:30,15,706.75,713.75,706,706.5,5962
20101201|2010-10-15 13:00,15,706.5,707.25,701,702.5,3562
20101201|2010-10-17 18:00,18,701.75,702.75,699.5,701.5,403
20101201|2010-10-17 18:30,18,701.25,707.25,700.5,707,324
20101201|2010-10-17 19:00,18,707,709,705,705.75,282
20101201|2010-10-17 19:30,18,705,706,704,704,133
20101201|2010-10-17 20:00,18,703.75,704.5,701.75,704.25,137
20101201|2010-10-17 20:30,18,704.25,704.5,703.5,704,56
20101201|2010-10-17 21:00,18,703.25,703.5,700,700,146
20101201|2010-10-17 21:30,18,701,702,700,700.75,37
20101201|2010-10-17 22:00,18,700.25,702.5,700,702.25,47
20101201|2010-10-17 22:30,18,701.5,704,701.5,703,149
20101201|2010-10-17 23:00,18,703.5,703.75,703.25,703.5,22
20101201|2010-10-17 23:30,18,703.25,703.25,703,703,3
20101201|2010-10-18 00:00,18,703.75,704.5,703.75,704.5,29
20101201|2010-10-18 00:30,18,704.5,704.75,703.5,704.5,72
20101201|2010-10-18 01:00,18,704,705,704,704.25,50
20101201|2010-10-18 01:30,18,704.75,705.75,704,705,342
20101201|2010-10-18 02:00,18,705.25,705.25,702.5,702.5,79
20101201|2010-10-18 02:30,18,702.5,703.25,701,702,90
20101201|2010-10-18 03:00,18,702.5,702.75,701.75,701.75,62
20101201|2010-10-18 03:30,18,701.75,702.75,700.5,702.75,261
20101201|2010-10-18 04:00,18,702.25,703.5,702,703.5,94
20101201|2010-10-18 04:30,18,703.25,704,702.75,703.75,66
20101201|2010-10-18 05:00,18,704,704.25,702.5,703,41
20101201|2010-10-18 05:30,18,703,703,702,702,32
20101201|2010-10-18 06:00,18,702.5,703.25,702.25,702.75,114
20101201|2010-10-18 06:30,18,703.25,704.75,702.5,703.5,200
20101201|2010-10-18 07:00,18,703.5,706,703.25,704.75,266
20101201|2010-10-18 09:30,18,704.75,706.5,698.75,700.25,6305
20101201|2010-10-18 10:00,18,700,700.75,693,695.25,6228
20101201|2010-10-18 10:30,18,695.5,696,690.25,691.75,3794
20101201|2010-10-18 11:00,18,691.5,694.5,691.25,694,2798
20101201|2010-10-18 11:30,18,694,696.25,692.5,695,2293
20101201|2010-10-18 12:00,18,695,695.5,691.75,692.25,1763
20101201|2010-10-18 12:30,18,692,694,691.5,692.25,1422
20101201|2010-10-18 13:00,18,692.25,693.75,687.25,689.25,4568
20101201|2010-10-18 18:00,19,691,693.25,690.25,692.5,536
20101201|2010-10-18 18:30,19,693,693.75,692.5,693.5,52
20101201|2010-10-18 19:00,19,693.25,694.75,693.25,694.75,117
20101201|2010-10-18 19:30,19,694.75,695.5,694.5,694.5,162
20101201|2010-10-18 20:00,19,694.75,695.5,694.75,694.75,25
20101201|2010-10-18 20:30,19,694.75,695.25,694,694.75,49
20101201|2010-10-18 21:00,19,694.5,695,694,694.75,35
20101201|2010-10-18 21:30,19,694.75,696.5,694.75,696,265
20101201|2010-10-18 22:00,19,696.25,696.25,695,695,107
20101201|2010-10-18 22:30,19,694.75,696,694.75,695.75,114
20101201|2010-10-18 23:00,19,695.75,696.25,695.75,696,122
20101201|2010-10-18 23:30,19,695.75,696,695.75,696,32
20101201|2010-10-19 00:00,19,696.25,696.25,694.75,695,91
20101201|2010-10-19 00:30,19,695,695,694.25,694.5,64
20101201|2010-10-19 01:00,19,694.5,695,694.5,694.5,76
20101201|2010-10-19 01:30,19,694.5,694.75,691.5,692,227
20101201|2010-10-19 02:00,19,692,692,690.5,691,138
20101201|2010-10-19 02:30,19,691,691,688.75,689,254
20101201|2010-10-19 03:00,19,689,690,688.75,689.25,195
20101201|2010-10-19 03:30,19,689.5,694,688.75,691.5,184
20101201|2010-10-19 04:00,19,692.25,693.25,691.25,691.75,93
20101201|2010-10-19 04:30,19,692.25,692.5,691,692,88
20101201|2010-10-19 05:00,19,691.25,691.5,689.75,690.5,84
20101201|2010-10-19 05:30,19,690.5,691.25,690.5,690.75,60
20101201|2010-10-19 06:00,19,690.5,690.75,687.75,687.75,298
20101201|2010-10-19 06:30,19,688,688.5,686,687.25,623
20101201|2010-10-19 07:00,19,686.25,686.5,680,681.75,1471
20101201|2010-10-19 09:30,19,682.75,685,676.25,679,12020
20101201|2010-10-19 10:00,19,679.25,679.5,676.25,677.5,2874
20101201|2010-10-19 10:30,19,677.75,681,677.25,680,2529
20101201|2010-10-19 11:00,19,680,680.5,678.5,679.25,894
20101201|2010-10-19 11:30,19,679.5,679.5,677,677.25,1201
20101201|2010-10-19 12:00,19,677.25,678.25,671.25,673,4225
20101201|2010-10-19 12:30,19,673.25,674,670,670.5,5649
20101201|2010-10-19 13:00,19,670.75,672.5,668.25,672.25,4496
20101201|2010-10-19 18:00,20,673.5,675.75,673.5,674.5,536
20101201|2010-10-19 18:30,20,674.5,675,674.5,674.5,63
20101201|2010-10-19 19:00,20,674.5,675,674.25,674.5,69
20101201|2010-10-19 19:30,20,674.75,675,674.5,674.5,84
20101201|2010-10-19 20:00,20,674.5,676.5,674.5,676.5,97
20101201|2010-10-19 20:30,20,676,676.5,674.5,674.5,58
20101201|2010-10-19 21:00,20,674.5,675.75,674.5,675,9
20101201|2010-10-19 21:30,20,675,676.25,675,676.25,22
20101201|2010-10-19 22:00,20,676.25,677.5,675.75,676.5,199
20101201|2010-10-19 22:30,20,676.5,677,676.5,676.5,28
20101201|2010-10-19 23:00,20,677,677.5,677,677.5,10
20101201|2010-10-19 23:30,20,677.25,677.25,676.5,677,60
20101201|2010-10-20 00:00,20,676.75,676.75,675.75,675.75,20
20101201|2010-10-20 00:30,20,676,676.25,676,676,9
20101201|2010-10-20 01:00,20,675.5,676.5,675,675,33
20101201|2010-10-20 01:30,20,675.25,675.75,675,675.5,29
20101201|2010-10-20 02:00,20,675.5,675.5,674.5,674.5,177
20101201|2010-10-20 02:30,20,674.5,677,674.5,676.75,318
20101201|2010-10-20 03:00,20,676.75,676.75,675.5,676.25,71
20101201|2010-10-20 03:30,20,676.75,677.25,675.5,676,246
20101201|2010-10-20 04:00,20,676,677.5,675.75,677.25,400
20101201|2010-10-20 04:30,20,676.75,677.75,676.75,677,261
20101201|2010-10-20 05:00,20,677.25,677.25,676.25,676.75,183
20101201|2010-10-20 05:30,20,676.75,677,675.75,675.75,120
20101201|2010-10-20 06:00,20,676,676.25,674.5,674.5,256
20101201|2010-10-20 06:30,20,674.75,676.75,674.5,676.5,150
20101201|2010-10-20 07:00,20,676.5,677,675.75,675.75,157
20101201|2010-10-20 09:30,20,678,682,674,675.5,9058
20101201|2010-10-20 10:00,20,675.25,680.5,674.5,676.75,3107
20101201|2010-10-20 10:30,20,676.75,680.25,676.25,678.75,2665
20101201|2010-10-20 11:00,20,679,680.25,677.5,678.5,1467
20101201|2010-10-20 11:30,20,678.5,679.75,676.75,679,1293
20101201|2010-10-20 12:00,20,678.75,679.25,677.75,679.25,782
20101201|2010-10-20 12:30,20,679.25,686.75,678.75,686,4830
20101201|2010-10-20 13:00,20,685.75,687.75,680.5,682,3759
20101201|2010-10-20 18:00,21,683,691.25,682.5,691,969
20101201|2010-10-20 18:30,21,690,692.25,688.75,692.25,142
20101201|2010-10-20 19:00,21,692,692.25,689.25,689.25,268
20101201|2010-10-20 19:30,21,689.5,690.5,689,690,93
20101201|2010-10-20 20:00,21,689.75,690.5,684.25,684.5,375
20101201|2010-10-20 20:30,21,684.5,685,680,682.75,420
20101201|2010-10-20 21:00,21,682.5,684,682,683.75,323
20101201|2010-10-20 21:30,21,684,684.75,683,683.25,149
20101201|2010-10-20 22:00,21,683,683.75,682.25,682.75,70
20101201|2010-10-20 22:30,21,682.5,682.5,680.5,681,16
20101201|2010-10-20 23:00,21,682.25,682.25,681.5,681.5,6
20101201|2010-10-20 23:30,21,682.25,682.25,681.5,681.5,22
20101201|2010-10-21 00:00,21,681.5,681.5,680.5,681,26
20101201|2010-10-21 00:30,21,680.25,680.75,679,679,79
20101201|2010-10-21 01:00,21,678.5,682.25,678.25,682.25,242
20101201|2010-10-21 01:30,21,682.25,683,681.25,682.5,212
20101201|2010-10-21 02:00,21,681.5,686,681,682,556
20101201|2010-10-21 02:30,21,682,682.5,680.75,680.75,103
20101201|2010-10-21 03:00,21,681,684.5,681,683.75,171
20101201|2010-10-21 03:30,21,683.5,686.5,683.5,685.75,208
20101201|2010-10-21 04:00,21,685.5,687,684.5,686.25,62
20101201|2010-10-21 04:30,21,686.25,687,683,686,235
20101201|2010-10-21 05:00,21,685.25,686,684,685.25,76
20101201|2010-10-21 05:30,21,685.25,687,685.25,686,150
20101201|2010-10-21 06:00,21,686.5,686.5,684.25,684.75,67
20101201|2010-10-21 06:30,21,685,685.5,684.25,685.25,58
20101201|2010-10-21 07:00,21,685.5,685.5,684.25,684.25,79
20101201|2010-10-21 09:30,21,686.75,687,672,673,7301
20101201|2010-10-21 10:00,21,673.25,675.75,672.5,675.25,3767
20101201|2010-10-21 10:30,21,675,676,672.25,673.75,1643
20101201|2010-10-21 11:00,21,673.25,673.75,667,672.75,4003
20101201|2010-10-21 11:30,21,673,673.5,670.75,671.75,1392
20101201|2010-10-21 12:00,21,672,672,669.75,670.25,1012
20101201|2010-10-21 12:30,21,670,671.5,668,668.5,1818
20101201|2010-10-21 13:00,21,668.5,671.5,667.75,668.5,2616
20101201|2010-10-21 18:00,22,670.25,671.5,669.75,670.75,217
20101201|2010-10-21 18:30,22,670.75,671.25,670,671,73
20101201|2010-10-21 19:00,22,670.75,671.25,670.75,671.25,57
20101201|2010-10-21 19:30,22,671,671,670.25,670.25,44
20101201|2010-10-21 20:00,22,670.5,671.25,670,671.25,58
20101201|2010-10-21 20:30,22,671.25,671.25,670.5,671,49
20101201|2010-10-21 21:00,22,671,671,670.25,670.25,13
20101201|2010-10-21 21:30,22,670.25,671,670.25,671,31
20101201|2010-10-21 22:00,22,671,671.5,670.5,671.25,27
20101201|2010-10-21 22:30,22,671.25,672,671.25,672,17
20101201|2010-10-21 23:00,22,671.75,671.75,671,671,7
20101201|2010-10-21 23:30,22,671.25,671.75,671,671,15
20101201|2010-10-22 00:00,22,671.25,672,671.25,672,19
20101201|2010-10-22 00:30,22,671.75,672,671.75,672,12
20101201|2010-10-22 01:00,22,672,672,671,671.5,29
20101201|2010-10-22 01:30,22,671.5,672.25,671,672.25,69
20101201|2010-10-22 02:00,22,672.25,674,672,674,146
20101201|2010-10-22 02:30,22,674.25,674.75,672,672,146
20101201|2010-10-22 03:00,22,672,672.25,670.5,670.75,99
20101201|2010-10-22 03:30,22,670.75,672.5,670.75,672.5,55
20101201|2010-10-22 04:00,22,672.75,673,671.5,672,91
20101201|2010-10-22 04:30,22,672,672,670.75,670.75,32
20101201|2010-10-22 05:00,22,671,671.25,670.75,670.75,84
20101201|2010-10-22 05:30,22,670.75,670.75,670,670.25,57
20101201|2010-10-22 06:00,22,670.75,671.25,670.5,670.75,72
20101201|2010-10-22 06:30,22,671,671,670.5,671,64
20101201|2010-10-22 07:00,22,670.75,671.5,670.75,671.25,53
20101201|2010-10-22 09:30,22,672,674.75,665.5,669.5,5966
20101201|2010-10-22 10:00,22,669.75,671,665,667.75,2823
20101201|2010-10-22 10:30,22,667.75,670.75,667.5,669.5,1333
20101201|2010-10-22 11:00,22,669.25,674,668,671.5,2757
20101201|2010-10-22 11:30,22,671.5,674.75,671,673.5,1595
20101201|2010-10-22 12:00,22,673.75,675.25,672.25,674,2330
20101201|2010-10-22 12:30,22,674,676,669.75,675.5,2813
20101201|2010-10-22 13:00,22,675.5,675.5,669.5,669.75,2786
20101201|2010-10-24 18:00,25,669.25,673.5,669,672.75,561
20101201|2010-10-24 18:30,25,673,677,672.75,675.75,498
20101201|2010-10-24 19:00,25,676,677.75,675.75,676.25,335
20101201|2010-10-24 19:30,25,677,678,676.75,677.5,130
20101201|2010-10-24 20:00,25,677.5,678.75,677,678.75,86
20101201|2010-10-24 20:30,25,678,678,677,677.25,67
20101201|2010-10-24 21:00,25,677.25,680,677,679.75,576
20101201|2010-10-24 21:30,25,680,681,679.5,679.5,248
20101201|2010-10-24 22:00,25,679.75,681.5,679.5,680.75,83
20101201|2010-10-24 22:30,25,680.5,681.5,680.25,681,42
20101201|2010-10-24 23:00,25,681,681.5,680.25,680.5,40
20101201|2010-10-24 23:30,25,680.5,681.5,680,680.75,103
20101201|2010-10-25 00:00,25,680.25,681.5,679.5,681.25,44
20101201|2010-10-25 00:30,25,681.25,681.5,680.75,681.5,40
20101201|2010-10-25 01:00,25,681.25,681.5,680.75,681,55
20101201|2010-10-25 01:30,25,680.75,681.25,679.75,681,56
20101201|2010-10-25 02:00,25,680.75,681.25,680.25,681.25,114
20101201|2010-10-25 02:30,25,680.75,682,680.75,681.5,105
20101201|2010-10-25 03:00,25,681.5,682.5,680.75,681.25,198
20101201|2010-10-25 03:30,25,681,681.5,679.75,681,193
20101201|2010-10-25 04:00,25,680.25,681.5,680.25,680.75,166
20101201|2010-10-25 04:30,25,681,681,680,680,55
20101201|2010-10-25 05:00,25,680,680.75,679,679,115
20101201|2010-10-25 05:30,25,679,679.75,677.75,678.5,218
20101201|2010-10-25 06:00,25,678.5,679,676,677,293
20101201|2010-10-25 06:30,25,677,677,676,676.75,128
20101201|2010-10-25 07:00,25,676.75,679.25,676.5,679,360
20101201|2010-10-25 09:30,25,683.5,686,676.75,677.5,6350
20101201|2010-10-25 10:00,25,677.5,679.75,675.25,678,2156
20101201|2010-10-25 10:30,25,678,678.75,671.5,673,1974
20101201|2010-10-25 11:00,25,673,675,671.5,672,1399
20101201|2010-10-25 11:30,25,672.5,675.5,671.25,673.25,1180
20101201|2010-10-25 12:00,25,673.5,674,670,670.75,1263
20101201|2010-10-25 12:30,25,671,676.25,670.25,676.25,1209
20101201|2010-10-25 13:00,25,676.25,679,673,674,2662
20101201|2010-10-25 18:00,26,674,676,673,676,663
20101201|2010-10-25 18:30,26,676,676.25,673,675.5,193
20101201|2010-10-25 19:00,26,675.75,676,675.5,676,70
20101201|2010-10-25 19:30,26,676,676,675.25,676,69
20101201|2010-10-25 20:00,26,676,676.75,676,676.75,72
20101201|2010-10-25 20:30,26,676.5,677,676,677,26
20101201|2010-10-25 21:00,26,676.5,677,676,676.5,75
20101201|2010-10-25 21:30,26,676.25,676.25,673.75,674.25,261
20101201|2010-10-25 22:00,26,674,675,673.75,673.75,60
20101201|2010-10-25 22:30,26,673.75,674,673.25,673.25,57
20101201|2010-10-25 23:00,26,673.25,673.25,673.25,673.25,16
20101201|2010-10-25 23:30,26,673.75,674.25,673.5,674,16
20101201|2010-10-26 00:00,26,673.75,673.75,673.75,673.75,1
20101201|2010-10-26 00:30,26,673.75,674.5,673.75,674.25,42
20101201|2010-10-26 01:00,26,674.25,675,674,674,22
20101201|2010-10-26 01:30,26,673.5,674.5,673.5,674,36
20101201|2010-10-26 02:00,26,674,674.75,674,674.5,126
20101201|2010-10-26 02:30,26,674.5,674.5,672.25,672.75,64
20101201|2010-10-26 03:00,26,672.75,673.5,672.75,673.25,44
20101201|2010-10-26 03:30,26,673.25,673.5,672.75,673,48
20101201|2010-10-26 04:00,26,673,673.75,671,672.75,203
20101201|2010-10-26 04:30,26,672.75,673.25,672.25,673,91
20101201|2010-10-26 05:00,26,673,673.5,672.75,673.5,22
20101201|2010-10-26 05:30,26,673.25,675,673,675,155
20101201|2010-10-26 06:00,26,674.5,675,673,673,66
20101201|2010-10-26 06:30,26,673,673,670.5,671.25,196
20101201|2010-10-26 07:00,26,671.5,673,671.5,672.5,98
20101201|2010-10-26 09:30,26,672,692.25,670.75,691.25,14644
20101201|2010-10-26 10:00,26,691.25,694,686.25,688.75,6168
20101201|2010-10-26 10:30,26,689,690,687.25,689.5,1956
20101201|2010-10-26 11:00,26,689.5,692.5,686.75,691.25,3082
20101201|2010-10-26 11:30,26,691.25,693,688,691.25,2315
20101201|2010-10-26 12:00,26,691.25,698,691.25,698,5048
20101201|2010-10-26 12:30,26,698,699,692.75,694.5,3476
20101201|2010-10-26 13:00,26,694.5,695.75,691,693.5,3383
20101201|2010-10-26 18:00,27,694.5,697.25,693,695.75,465
20101201|2010-10-26 18:30,27,695.5,701,695.5,700,555
20101201|2010-10-26 19:00,27,700,700,697.75,698.75,141
20101201|2010-10-26 19:30,27,699,699,697.5,698,113
20101201|2010-10-26 20:00,27,698.5,698.5,694.75,694.75,215
20101201|2010-10-26 20:30,27,695,695.25,692.25,693.75,212
20101201|2010-10-26 21:00,27,694.25,696.5,694.25,696.25,110
20101201|2010-10-26 21:30,27,696,696,692,692.75,145
20101201|2010-10-26 22:00,27,692.25,693.75,690.75,691.75,181
20101201|2010-10-26 22:30,27,691.25,693,691,693,43
20101201|2010-10-26 23:00,27,692.75,693,691.5,692,18
20101201|2010-10-26 23:30,27,691.75,691.75,690.75,691,33
20101201|2010-10-27 00:00,27,691.25,692,690.75,691.25,11
20101201|2010-10-27 00:30,27,691.5,691.75,690.75,691.25,15
20101201|2010-10-27 01:00,27,691.5,692.25,691,691.5,34
20101201|2010-10-27 01:30,27,691.5,692,690.5,691,148
20101201|2010-10-27 02:00,27,690.75,690.75,688.75,688.75,308
20101201|2010-10-27 02:30,27,689,690,688,689.25,200
20101201|2010-10-27 03:00,27,689.5,691,689,690.5,165
20101201|2010-10-27 03:30,27,690.75,691.5,690.25,690.25,127
20101201|2010-10-27 04:00,27,690.25,690.75,690,690.5,91
20101201|2010-10-27 04:30,27,690.5,691,689.5,691,96
20101201|2010-10-27 05:00,27,690.5,691.25,690.5,691,66
20101201|2010-10-27 05:30,27,691.25,692.25,690.5,692,142
20101201|2010-10-27 06:00,27,691.25,692,690.5,690.75,128
20101201|2010-10-27 06:30,27,690.75,691.75,690.25,691.5,141
20101201|2010-10-27 07:00,27,691.5,692.25,691,691.5,90
20101201|2010-10-27 09:30,27,687.75,699.5,686.5,698.25,9116
20101201|2010-10-27 10:00,27,698.5,705,696.75,702.25,6494
20101201|2010-10-27 10:30,27,702.5,704.5,700.5,701.25,3425
20101201|2010-10-27 11:00,27,701.25,701.5,697.75,701,2963
20101201|2010-10-27 11:30,27,700.75,702,698.25,700,1835
20101201|2010-10-27 12:00,27,700.25,701.75,698.75,700.25,1461
20101201|2010-10-27 12:30,27,700.5,707.5,700.25,706.75,3539
20101201|2010-10-27 13:00,27,706.25,706.5,701,701.25,4759
20101201|2010-10-27 18:00,28,702.75,703.5,700.5,703.5,245
20101201|2010-10-27 18:30,28,703.75,704.75,703.5,704.25,184
20101201|2010-10-27 19:00,28,704.5,704.75,701.25,702,193
20101201|2010-10-27 19:30,28,702,703.5,702,703.25,116
20101201|2010-10-27 20:00,28,703.25,703.5,702.25,703.5,43
20101201|2010-10-27 20:30,28,703.5,704.25,702.75,704.25,85
20101201|2010-10-27 21:00,28,704.25,704.5,703.25,704,26
20101201|2010-10-27 21:30,28,704,704,703.25,703.5,13
20101201|2010-10-27 22:00,28,703.5,704,703.5,704,19
20101201|2010-10-27 22:30,28,703.5,704,703.5,704,17
20101201|2010-10-27 23:00,28,703.5,704.5,703.5,703.5,33
20101201|2010-10-27 23:30,28,703.75,703.75,703.25,703.5,11
20101201|2010-10-28 00:00,28,703,703,702,702,36
20101201|2010-10-28 00:30,28,702,704.5,702,704,59
20101201|2010-10-28 01:00,28,704.5,705,704.25,704.25,105
20101201|2010-10-28 01:30,28,704.75,707,704.5,706.5,251
20101201|2010-10-28 02:00,28,706.75,708.5,706,707.25,283
20101201|2010-10-28 02:30,28,707.25,707.5,705.75,707.25,145
20101201|2010-10-28 03:00,28,707.25,708.5,707,708.5,352
20101201|2010-10-28 03:30,28,708.25,711.75,708.25,711,879
20101201|2010-10-28 04:00,28,711,712.5,710.5,712.5,340
20101201|2010-10-28 04:30,28,712.25,714.5,712,713.75,715
20101201|2010-10-28 05:00,28,714,715.5,713.75,714.75,408
20101201|2010-10-28 05:30,28,715,718,715,717,781
20101201|2010-10-28 06:00,28,717,718,716,716.75,436
20101201|2010-10-28 06:30,28,716.5,716.75,715.25,715.75,468
20101201|2010-10-28 07:00,28,715.75,717.25,714,715,366
20101201|2010-10-28 09:30,28,718.75,721.25,715,720,9473
20101201|2010-10-28 10:00,28,720.25,721.75,718,721.25,5506
20101201|2010-10-28 10:30,28,721.25,721.5,716.25,718,2701
20101201|2010-10-28 11:00,28,718.25,718.25,714.5,715,2198
20101201|2010-10-28 11:30,28,715,717.75,714.75,716.5,1728
20101201|2010-10-28 12:00,28,716.5,718.25,715.25,716.25,2362
20101201|2010-10-28 12:30,28,716,719,716,718.75,2748
20101201|2010-10-28 13:00,28,718.75,719.75,714,719.25,4188
20101201|2010-10-28 18:00,29,719.75,720.25,716.25,718.5,795
20101201|2010-10-28 18:30,29,718.5,719.25,717.75,718.75,137
20101201|2010-10-28 19:00,29,718.75,719.25,718.25,718.25,37
20101201|2010-10-28 19:30,29,718.25,718.25,717.5,717.5,67
20101201|2010-10-28 20:00,29,717.5,717.5,714,714.75,213
20101201|2010-10-28 20:30,29,715.5,716.5,714.25,716.5,75
20101201|2010-10-28 21:00,29,716.5,716.5,715.25,716.25,126
20101201|2010-10-28 21:30,29,716.5,717,716,716.5,54
20101201|2010-10-28 22:00,29,716,716.5,714.25,714.75,75
20101201|2010-10-28 22:30,29,715.25,716,713.5,713.5,136
20101201|2010-10-28 23:00,29,714,716.5,713.75,716.5,42
20101201|2010-10-28 23:30,29,716.5,716.5,715,715,62
20101201|2010-10-29 00:00,29,714.75,714.75,713,713,196
20101201|2010-10-29 00:30,29,713,713.25,712,712.5,135
20101201|2010-10-29 01:00,29,712.25,713,711.25,712.5,111
20101201|2010-10-29 01:30,29,713.5,713.5,711.5,712.5,192
20101201|2010-10-29 02:00,29,712.75,713,711.75,713,231
20101201|2010-10-29 02:30,29,713,714,712.5,713,447
20101201|2010-10-29 03:00,29,713.5,714.5,712.75,713.25,96
20101201|2010-10-29 03:30,29,713,715.25,712.5,714.25,180
20101201|2010-10-29 04:00,29,715,716,714.5,715.5,112
20101201|2010-10-29 04:30,29,715.75,715.75,712.5,713.25,298
20101201|2010-10-29 05:00,29,713.25,715.25,713,714.75,67
20101201|2010-10-29 05:30,29,714.75,716,713.5,715,129
20101201|2010-10-29 06:00,29,715.25,716.5,714.25,715,211
20101201|2010-10-29 06:30,29,715,716.5,715,716.25,96
20101201|2010-10-29 07:00,29,716,717.75,713.75,713.75,389
20101201|2010-10-29 09:30,29,716,724,713.75,723.75,8327
20101201|2010-10-29 10:00,29,723.75,724.5,721.5,723.5,3570
20101201|2010-10-29 10:30,29,723.25,724,718.5,720,3416
20101201|2010-10-29 11:00,29,720.25,722,720.25,721.5,1426
20101201|2010-10-29 11:30,29,721.5,725,721.5,725,1979
20101201|2010-10-29 12:00,29,725,725,721.25,722.5,2565
20101201|2010-10-29 12:30,29,722.5,724.75,721,722.25,2961
20101201|2010-10-29 13:00,29,722,723,712.75,716,7480
20101201|2010-10-31 18:00,1,724.5,725.75,719.25,723.5,1324
20101201|2010-10-31 18:30,1,724,727.5,723,727.5,307
20101201|2010-10-31 19:00,1,727.5,727.5,725.75,726.75,198
20101201|2010-10-31 19:30,1,726,727,726,726,128
20101201|2010-10-31 20:00,1,727,727.5,724.5,724.5,162
20101201|2010-10-31 20:30,1,724.75,725.5,723.75,725,234
20101201|2010-10-31 21:00,1,725,726,725,725.5,143
20101201|2010-10-31 21:30,1,725.25,725.75,724,725.25,60
20101201|2010-10-31 22:00,1,725,725.25,724.25,725,18
20101201|2010-10-31 22:30,1,724.75,725.5,724.75,725.25,19
20101201|2010-10-31 23:00,1,725,725.75,725,725.5,38
20101201|2010-10-31 23:30,1,725.5,725.75,725.5,725.75,22
20101201|2010-11-01 00:00,1,725.75,726,725.5,726,51
20101201|2010-11-01 00:30,1,726,727.25,726,726.25,124
20101201|2010-11-01 01:00,1,727.25,727.5,726.75,727,72
20101201|2010-11-01 01:30,1,727.5,728,727.25,728,94
20101201|2010-11-01 02:00,1,727,728,726.75,726.75,77
20101201|2010-11-01 02:30,1,726.75,727.25,724.25,725.75,248
20101201|2010-11-01 03:00,1,725.25,725.25,722,723.5,206
20101201|2010-11-01 03:30,1,722.5,724.5,722.5,724.5,165
20101201|2010-11-01 04:00,1,724.25,725.25,722.25,724.75,361
20101201|2010-11-01 04:30,1,725.25,725.5,724,724.5,224
20101201|2010-11-01 05:00,1,724,725,722.5,722.5,177
20101201|2010-11-01 05:30,1,722.25,724.5,720.5,724.5,504
20101201|2010-11-01 06:00,1,724,725.75,723.25,724.25,137
20101201|2010-11-01 06:30,1,724.25,724.25,720.5,721,282
20101201|2010-11-01 07:00,1,721.5,722.75,721,722.5,147
20101201|2010-11-01 09:30,1,722,727.25,713.75,715.75,9213
20101201|2010-11-01 10:00,1,715.75,716,703.75,707,8266
20101201|2010-11-01 10:30,1,707,707.75,702.75,706.5,3644
20101201|2010-11-01 11:00,1,706.25,709.5,705.25,709.25,2854
20101201|2010-11-01 11:30,1,709.25,710.5,707.75,708.25,1452
20101201|2010-11-01 12:00,1,708.75,712.75,708.25,709,2700
20101201|2010-11-01 12:30,1,709,710,705,705.25,2180
20101201|2010-11-01 13:00,1,705.5,708.25,701.25,702.25,5483
20101201|2010-11-01 18:00,2,704,707.75,703.5,706.75,544
20101201|2010-11-01 18:30,2,707,707,706.25,706.5,104
20101201|2010-11-01 19:00,2,706.5,706.75,706,706,39
20101201|2010-11-01 19:30,2,706,706.75,705,706.5,114
20101201|2010-11-01 20:00,2,707,707,704,705.25,224
20101201|2010-11-01 20:30,2,706,706.5,704.5,705.75,60
20101201|2010-11-01 21:00,2,705.75,705.75,703.5,705,60
20101201|2010-11-01 21:30,2,705,705,704,704.25,36
20101201|2010-11-01 22:00,2,704.5,705,704.25,705,29
20101201|2010-11-01 22:30,2,705.5,705.5,705,705.5,81
20101201|2010-11-01 23:00,2,705.5,706,705,705.75,26
20101201|2010-11-01 23:30,2,706,706.75,706,706.75,102
20101201|2010-11-02 00:00,2,707,707.75,707,707.5,135
20101201|2010-11-02 00:30,2,706.75,707.5,706.5,707.25,43
20101201|2010-11-02 01:00,2,707.25,707.5,706.5,706.75,13
20101201|2010-11-02 01:30,2,706.75,707,706.75,707,17
20101201|2010-11-02 02:00,2,707,707,706,707,37
20101201|2010-11-02 02:30,2,707,707,706,706.5,43
20101201|2010-11-02 03:00,2,706.5,707,706,706,51
20101201|2010-11-02 03:30,2,706,707,705.75,706.75,49
20101201|2010-11-02 04:00,2,707,710,706.75,709.5,643
20101201|2010-11-02 04:30,2,709.5,709.5,708,708,97
20101201|2010-11-02 05:00,2,708.25,709,707.25,708.5,240
20101201|2010-11-02 05:30,2,708.5,709.5,707.75,709,137
20101201|2010-11-02 06:00,2,709,709.75,708.5,709.25,109
20101201|2010-11-02 06:30,2,709,711,708.75,710.75,350
20101201|2010-11-02 07:00,2,711,711.25,709.75,711,143
20101201|2010-11-02 09:30,2,712.25,712.25,700,701.75,9197
20101201|2010-11-02 10:00,2,701.5,703.75,696.25,700.75,5112
20101201|2010-11-02 10:30,2,701,701.5,698.25,698.25,2555
20101201|2010-11-02 11:00,2,698.25,698.75,693.75,695.75,4209
20101201|2010-11-02 11:30,2,695.75,697.75,693.25,697,2453
20101201|2010-11-02 12:00,2,697,699.25,695.5,696,2103
20101201|2010-11-02 12:30,2,695.75,696,692.5,695.25,2871
20101201|2010-11-02 13:00,2,695,697.25,692.5,693,4634
20101201|2010-11-02 18:00,3,696.5,696.5,694.5,696,334
20101201|2010-11-02 18:30,3,695.75,696.25,695.5,695.75,43
20101201|2010-11-02 19:00,3,695.75,695.75,695,695.5,81
20101201|2010-11-02 19:30,3,695.5,696,694.5,694.5,79
20101201|2010-11-02 20:00,3,695,697.5,695,697.5,108
20101201|2010-11-02 20:30,3,697,697.25,696.25,696.5,67
20101201|2010-11-02 21:00,3,696.5,696.5,695.5,695.75,111
20101201|2010-11-02 21:30,3,695.75,696.75,695.75,696.5,90
20101201|2010-11-02 22:00,3,696,696.75,696,696.75,7
20101201|2010-11-02 22:30,3,696.5,696.75,695.5,695.5,8
20101201|2010-11-02 23:00,3,695.5,696,695.5,696,8
20101201|2010-11-02 23:30,3,696,696,695.5,695.75,58
20101201|2010-11-03 00:00,3,695.75,696,695.75,696,20
20101201|2010-11-03 00:30,3,695.75,696.25,695.75,696.25,52
20101201|2010-11-03 01:00,3,696,696.25,695.25,695.5,84
20101201|2010-11-03 01:30,3,695.5,695.5,694,694.25,173
20101201|2010-11-03 02:00,3,694.25,694.25,693.5,693.75,218
20101201|2010-11-03 02:30,3,693.75,695,693.5,694.75,130
20101201|2010-11-03 03:00,3,694.75,696.5,694.5,696.5,190
20101201|2010-11-03 03:30,3,696.75,697,696.25,697,54
20101201|2010-11-03 04:00,3,696.75,698.5,696.5,697.75,87
20101201|2010-11-03 04:30,3,698,699,697.75,698,117
20101201|2010-11-03 05:00,3,698,699,698,698.5,192
20101201|2010-11-03 05:30,3,698.5,699,697.5,698.5,147
20101201|2010-11-03 06:00,3,698.5,698.5,697,697.75,133
20101201|2010-11-03 06:30,3,697.5,698,696.75,697.5,231
20101201|2010-11-03 07:00,3,697.5,698.5,697.25,698.5,279
20101201|2010-11-03 09:30,3,698,699.5,685.5,687.75,10894
20101201|2010-11-03 10:00,3,688,689,680.5,683.25,7804
20101201|2010-11-03 10:30,3,683.25,690.25,683.25,689.75,3771
20101201|2010-11-03 11:00,3,689.5,693.25,689.5,692.5,3090
20101201|2010-11-03 11:30,3,692,693,688.25,690.25,2156
20101201|2010-11-03 12:00,3,690.5,694,689.75,691.5,1615
20101201|2010-11-03 12:30,3,691.5,693.75,689.5,691,2128
20101201|2010-11-03 13:00,3,690.75,693,689,691.25,3821
20101201|2010-11-03 18:00,4,695.25,695.25,693.25,694,481
20101201|2010-11-03 18:30,4,694.25,695.25,694.25,694.75,29
20101201|2010-11-03 19:00,4,694.5,694.5,693.25,693.5,95
20101201|2010-11-03 19:30,4,694,694,693.5,694,17
20101201|2010-11-03 20:00,4,694,695,694,694.75,52
20101201|2010-11-03 20:30,4,694.75,695.25,694.5,694.75,29
20101201|2010-11-03 21:00,4,694.5,694.5,692.75,694.5,88
20101201|2010-11-03 21:30,4,694.25,694.5,694,694,38
20101201|2010-11-03 22:00,4,694.25,695,694.25,695,46
20101201|2010-11-03 22:30,4,694.75,695,694.25,694.75,45
20101201|2010-11-03 23:00,4,695,695,694.75,694.75,5
20101201|2010-11-03 23:30,4,695.25,695.25,694.75,695.25,4
20101201|2010-11-04 00:00,4,695.25,695.25,694.75,695,7
20101201|2010-11-04 00:30,4,695.5,696.5,695,695.75,108
20101201|2010-11-04 01:00,4,695.75,696.5,695.75,695.75,43
20101201|2010-11-04 01:30,4,695.5,695.75,695.25,695.5,17
20101201|2010-11-04 02:00,4,695.5,696.25,695.5,696.25,96
20101201|2010-11-04 02:30,4,696.5,697,696,696.5,160
20101201|2010-11-04 03:00,4,696.5,699,696.25,699,688
20101201|2010-11-04 03:30,4,699,699.5,698.75,699.5,470
20101201|2010-11-04 04:00,4,699.25,702,697.25,699.5,386
20101201|2010-11-04 04:30,4,699.5,701.25,698.75,700.5,370
20101201|2010-11-04 05:00,4,700.5,700.5,697,698.5,479
20101201|2010-11-04 05:30,4,698.25,700.75,697.75,700,358
20101201|2010-11-04 06:00,4,699.75,700.5,698.25,700,345
20101201|2010-11-04 06:30,4,699.5,699.75,698.5,698.75,134
20101201|2010-11-04 07:00,4,698.75,700,698.5,699,160
20101201|2010-11-04 09:30,4,702.25,715.5,700.75,714.25,13634
20101201|2010-11-04 10:00,4,714,717.75,711.25,711.5,6001
20101201|2010-11-04 10:30,4,711.75,713.25,707.25,711.5,3285
20101201|2010-11-04 11:00,4,711.25,714.5,710.5,713.5,2090
20101201|2010-11-04 11:30,4,713.25,713.5,711,712.5,1323
20101201|2010-11-04 12:00,4,712.5,719.5,712.5,718,2701
20101201|2010-11-04 12:30,4,718,718,713.5,715.5,2294
20101201|2010-11-04 13:00,4,715.5,715.75,712,714.25,3465
20101201|2010-11-04 18:00,5,715.75,722,715.25,721.75,828
20101201|2010-11-04 18:30,5,722,723,720.25,720.25,208
20101201|2010-11-04 19:00,5,720.75,721.5,719.5,721.25,117
20101201|2010-11-04 19:30,5,721,722,718,719.25,114
20101201|2010-11-04 20:00,5,720,721.25,719,721.25,87
20101201|2010-11-04 20:30,5,721.25,721.25,718.5,718.5,99
20101201|2010-11-04 21:00,5,718.5,719.75,718.25,719.5,63
20101201|2010-11-04 21:30,5,719.5,720,718.75,718.75,53
20101201|2010-11-04 22:00,5,719,720,719,719.25,11
20101201|2010-11-04 22:30,5,719.75,719.75,719,719.5,27
20101201|2010-11-04 23:00,5,719.5,720,719.5,720,37
20101201|2010-11-04 23:30,5,720,721.5,720,721.5,122
20101201|2010-11-05 00:00,5,721.75,721.75,720.5,721.75,12
20101201|2010-11-05 00:30,5,720.75,721.5,718.25,718.25,51
20101201|2010-11-05 01:00,5,719,719,717,718,67
20101201|2010-11-05 01:30,5,717.75,718,717.25,717.75,33
20101201|2010-11-05 02:00,5,717.75,718,717,717,24
20101201|2010-11-05 02:30,5,717,717,713,713,188
20101201|2010-11-05 03:00,5,713,713.75,706.75,707.25,747
20101201|2010-11-05 03:30,5,708,709.25,706.25,708,229
20101201|2010-11-05 04:00,5,707.5,709,706.25,707.5,92
20101201|2010-11-05 04:30,5,707.25,708.5,706.25,707,154
20101201|2010-11-05 05:00,5,707.5,707.75,706.25,706.5,200
20101201|2010-11-05 05:30,5,707,707.25,706.25,706.75,190
20101201|2010-11-05 06:00,5,707.25,707.25,705,706.25,320
20101201|2010-11-05 06:30,5,706.75,711.25,706.75,711.25,293
20101201|2010-11-05 07:00,5,711,711.25,709.75,710.5,245
20101201|2010-11-05 09:30,5,706.5,716.5,706.5,715.5,6654
20101201|2010-11-05 10:00,5,715.5,719.75,715.5,718,3788
20101201|2010-11-05 10:30,5,718.5,721,717.5,717.75,3388
20101201|2010-11-05 11:00,5,717.5,720,717.25,720,2537
20101201|2010-11-05 11:30,5,720,721,718.5,719.75,1787
20101201|2010-11-05 12:00,5,719.5,723.25,718.25,721.75,2238
20101201|2010-11-05 12:30,5,721.75,731.5,721.5,724.75,8152
20101201|2010-11-05 13:00,5,724.75,729.75,724,729.25,4656
20101201|2010-11-07 18:00,8,730,737.25,726.25,734.25,2465
20101201|2010-11-07 18:30,8,734.25,735.25,733,734.75,198
20101201|2010-11-07 19:00,8,734.75,736.75,734,736.25,145
20101201|2010-11-07 19:30,8,736,739,735.5,736.5,521
20101201|2010-11-07 20:00,8,737,737,732.75,732.75,241
20101201|2010-11-07 20:30,8,732.5,733.25,732.5,733,140
20101201|2010-11-07 21:00,8,733,735.25,733,734.25,226
20101201|2010-11-07 21:30,8,734.25,734.25,733.25,733.75,39
20101201|2010-11-07 22:00,8,733.5,734.25,733,733.5,27
20101201|2010-11-07 22:30,8,734,734.25,732.75,733.25,30
20101201|2010-11-07 23:00,8,733,733.25,732,733.25,72
20101201|2010-11-07 23:30,8,733.25,733.25,732.75,733.25,37
20101201|2010-11-08 00:00,8,733.25,735.25,733.25,734.75,70
20101201|2010-11-08 00:30,8,734.5,734.75,732.25,732.25,38
20101201|2010-11-08 01:00,8,733,733,732.25,732.75,65
20101201|2010-11-08 01:30,8,733,733.75,725,726,603
20101201|2010-11-08 02:00,8,726,726.25,725,725,136
20101201|2010-11-08 02:30,8,725.25,725.5,722,725.25,295
20101201|2010-11-08 03:00,8,725.25,726,725.25,725.5,75
20101201|2010-11-08 03:30,8,725.75,726.75,724.25,725,268
20101201|2010-11-08 04:00,8,725.25,725.25,721,723.75,272
20101201|2010-11-08 04:30,8,723.5,723.75,722.75,723,107
20101201|2010-11-08 05:00,8,723.5,725.25,722.75,725.25,176
20101201|2010-11-08 05:30,8,724.5,724.5,722.75,723,112
20101201|2010-11-08 06:00,8,722.75,725.5,721.5,725.25,211
20101201|2010-11-08 06:30,8,725.5,727,725.25,726,255
20101201|2010-11-08 07:00,8,726.25,726.5,725.75,726,53
20101201|2010-11-08 09:30,8,727.25,728.75,722.5,724.75,7280
20101201|2010-11-08 10:00,8,724.5,730,724,728.5,3407
20101201|2010-11-08 10:30,8,728.5,736,728.25,735.75,3820
20101201|2010-11-08 11:00,8,735.75,736,733.25,735.5,1757
20101201|2010-11-08 11:30,8,735.75,736.25,734.25,735.25,1557
20101201|2010-11-08 12:00,8,735.25,737,733.25,733.5,2140
20101201|2010-11-08 12:30,8,733.75,737.5,731.75,736.75,3560
20101201|2010-11-08 13:00,8,737,738,733.5,737,4634
20101201|2010-11-08 18:00,9,737.5,738.25,735,737,400
20101201|2010-11-08 18:30,9,737,737.5,736.5,737.5,52
20101201|2010-11-08 19:00,9,737.5,738.5,737,737.75,109
20101201|2010-11-08 19:30,9,737.75,738.25,737,738,88
20101201|2010-11-08 20:00,9,738.25,738.5,737.5,737.5,119
20101201|2010-11-08 20:30,9,737.75,742,737.5,742,561
20101201|2010-11-08 21:00,9,741.25,742.5,740.75,742,244
20101201|2010-11-08 21:30,9,742.25,744.5,742.25,744,184
20101201|2010-11-08 22:00,9,744,744.25,742.75,743.5,176
20101201|2010-11-08 22:30,9,743.5,744.25,743.25,743.25,36
20101201|2010-11-08 23:00,9,743.75,744,741.25,742.5,94
20101201|2010-11-08 23:30,9,741.75,743,741.75,742.5,20
20101201|2010-11-09 00:00,9,742.75,743.5,741,741,69
20101201|2010-11-09 00:30,9,741,741.5,740,741.5,140
20101201|2010-11-09 01:00,9,741.5,741.75,740.75,741,20
20101201|2010-11-09 01:30,9,741,742,738,738,200
20101201|2010-11-09 02:00,9,737.5,740,737.5,740,196
20101201|2010-11-09 02:30,9,740.25,740.25,737.25,739.5,293
20101201|2010-11-09 03:00,9,739.75,742,738.5,740,639
20101201|2010-11-09 03:30,9,740,742.5,740,740.75,244
20101201|2010-11-09 04:00,9,741.25,742.25,741.25,741.75,156
20101201|2010-11-09 04:30,9,742,747,742,745.75,488
20101201|2010-11-09 05:00,9,745.75,747.5,745.5,747.25,313
20101201|2010-11-09 05:30,9,747.25,748.5,745.75,746,481
20101201|2010-11-09 06:00,9,746,747,745,745.75,164
20101201|2010-11-09 06:30,9,746,749.5,745.75,747,546
20101201|2010-11-09 07:00,9,747,749,746,748.75,444
20101201|2010-11-09 09:30,9,755.5,760.75,745.5,749,17057
20101201|2010-11-09 10:00,9,749,753,734,740.5,10235
20101201|2010-11-09 10:30,9,740.5,744.75,738.75,742.25,3527
20101201|2010-11-09 11:00,9,742,742.75,737,738.5,3167
20101201|2010-11-09 11:30,9,738.5,740,733,735,2927
20101201|2010-11-09 12:00,9,735.25,736,731,735.25,2516
20101201|2010-11-09 12:30,9,735,740.5,717.25,721.75,9325
20101201|2010-11-09 13:00,9,721.75,729.25,719.75,720.25,4552
20101201|2010-11-09 18:00,10,721.25,721.5,713,714.5,1989
20101201|2010-11-09 18:30,10,714,717.5,713.75,717,371
20101201|2010-11-09 19:00,10,717,718.5,717,717,291
20101201|2010-11-09 19:30,10,717.25,718.25,717,718.25,65
20101201|2010-11-09 20:00,10,718.25,718.75,718,718.25,139
20101201|2010-11-09 20:30,10,718.25,718.75,717.75,718.25,85
20101201|2010-11-09 21:00,10,718.25,718.75,710.25,711,704
20101201|2010-11-09 21:30,10,710.75,711.5,706.25,708.75,544
20101201|2010-11-09 22:00,10,708.5,709.25,695,704.25,1986
20101201|2010-11-09 22:30,10,704.75,707,703.5,706.75,213
20101201|2010-11-09 23:00,10,706.25,708.75,705,708.25,489
20101201|2010-11-09 23:30,10,708.5,713.75,708.25,713.75,307
20101201|2010-11-10 00:00,10,713.75,714,712.5,714,213
20101201|2010-11-10 00:30,10,714,715.25,713.25,715,114
20101201|2010-11-10 01:00,10,714.75,715.5,712.5,714,50
20101201|2010-11-10 01:30,10,715,721.5,714.5,719.5,530
20101201|2010-11-10 02:00,10,720,721.75,718.5,721.25,371
20101201|2010-11-10 02:30,10,721.5,723.5,721,721.75,307
20101201|2010-11-10 03:00,10,721.5,721.75,718.75,720.25,222
20101201|2010-11-10 03:30,10,720,721,719.25,720.5,189
20101201|2010-11-10 04:00,10,720.5,723.25,719.5,720.5,271
20101201|2010-11-10 04:30,10,720.25,722.75,719,720.5,851
20101201|2010-11-10 05:00,10,720.25,720.25,717.25,719,133
20101201|2010-11-10 05:30,10,718.5,718.5,716.5,718.25,114
20101201|2010-11-10 06:00,10,718.25,718.25,715.5,716.25,226
20101201|2010-11-10 06:30,10,715.75,716.25,713.75,714.5,332
20101201|2010-11-10 07:00,10,714.5,715.25,712.25,714.75,508
20101201|2010-11-10 09:30,10,715.75,716,708.25,712,11729
20101201|2010-11-10 10:00,10,712.25,712.75,711.25,712,2558
20101201|2010-11-10 10:30,10,712,715.5,711.25,715.5,2023
20101201|2010-11-10 11:00,10,715,715.75,709.75,711.75,2002
20101201|2010-11-10 11:30,10,711.75,712,703,704.75,2680
20101201|2010-11-10 12:00,10,704.75,709,704.25,708.5,1834
20101201|2010-11-10 12:30,10,708.5,710.25,706.75,710,1310
20101201|2010-11-10 13:00,10,709.75,714.75,708.25,708.25,3481
20101201|2010-11-10 18:00,11,707.25,710,705,707.25,420
20101201|2010-11-10 18:30,11,707.25,709,706.5,708.5,193
20101201|2010-11-10 19:00,11,708.5,712.75,708.5,712.5,247
20101201|2010-11-10 19:30,11,712.5,713.75,711.25,711.5,74
20101201|2010-11-10 20:00,11,711.5,713.5,711.5,713.5,47
20101201|2010-11-10 20:30,11,713.75,714.75,712.75,714,101
20101201|2010-11-10 21:00,11,714,715,713.5,714.5,106
20101201|2010-11-10 21:30,11,715,715.5,714.25,715.25,53
20101201|2010-11-10 22:00,11,715,715.75,715,715,13
20101201|2010-11-10 22:30,11,715,715.75,714.75,715,17
20101201|2010-11-10 23:00,11,715.5,719.75,715.5,718.75,314
20101201|2010-11-10 23:30,11,718.75,719,716.25,716.75,65
20101201|2010-11-11 00:00,11,716.5,717,716,716.25,42
20101201|2010-11-11 00:30,11,716.25,717.75,716,717.75,39
20101201|2010-11-11 01:00,11,716.5,722.5,716.5,721.75,162
20101201|2010-11-11 01:30,11,721.75,723,715,718.25,397
20101201|2010-11-11 02:00,11,718.5,718.5,716,718,109
20101201|2010-11-11 02:30,11,717.75,720,717.75,719,76
20101201|2010-11-11 03:00,11,719.25,719.25,716,717,133
20101201|2010-11-11 03:30,11,716.75,716.75,715.75,716.25,71
20101201|2010-11-11 04:00,11,715.75,716.75,715.75,716.75,38
20101201|2010-11-11 04:30,11,717.25,719.25,717.25,718.25,134
20101201|2010-11-11 05:00,11,718.5,720,718,718.5,151
20101201|2010-11-11 05:30,11,718.75,719.25,716,716.75,131
20101201|2010-11-11 06:00,11,716.75,717.25,714.75,715.5,114
20101201|2010-11-11 06:30,11,715.25,715.5,710.75,712.75,276
20101201|2010-11-11 07:00,11,712.75,712.75,711,712.25,200
20101201|2010-11-11 09:30,11,710,712.25,701.75,706.25,8819
20101201|2010-11-11 10:00,11,706.25,708.75,704,707.75,4280
20101201|2010-11-11 10:30,11,708,711,704.5,709.5,3800
20101201|2010-11-11 11:00,11,709.5,713.5,707,707.75,4589
20101201|2010-11-11 11:30,11,707.75,711.5,706.75,707.5,2792
20101201|2010-11-11 12:00,11,707.25,708.75,702,706,3745
20101201|2010-11-11 12:30,11,705.75,707,702,705.5,2439
20101201|2010-11-11 13:00,11,705.25,710,703.5,703.5,3029
20101201|2010-11-11 18:00,12,704.25,709.5,704.25,708.25,569
20101201|2010-11-11 18:30,12,708.25,710.75,707.75,707.75,128
20101201|2010-11-11 19:00,12,707.5,707.5,698.25,702.75,910
20101201|2010-11-11 19:30,12,702.5,702.5,695.25,696,853
20101201|2010-11-11 20:00,12,696,698.25,690,691.25,1027
20101201|2010-11-11 20:30,12,691.25,693.25,685.5,691.75,702
20101201|2010-11-11 21:00,12,691.75,692,687.25,690,526
20101201|2010-11-11 21:30,12,690.25,694.5,690,693.25,289
20101201|2010-11-11 22:00,12,693.25,693.5,690,691.5,315
20101201|2010-11-11 22:30,12,691.5,691.5,690,690,96
20101201|2010-11-11 23:00,12,690,690.75,688.5,689,249
20101201|2010-11-11 23:30,12,688.75,688.75,685.75,687.75,246
20101201|2010-11-12 00:00,12,687.75,690.25,686.5,690,139
20101201|2010-11-12 00:30,12,690,690.25,688.5,690.25,159
20101201|2010-11-12 01:00,12,690.25,692.5,689.25,692.25,406
20101201|2010-11-12 01:30,12,692.5,692.75,689.25,690.75,423
20101201|2010-11-12 02:00,12,690.75,692.25,689,691.75,343
20101201|2010-11-12 02:30,12,691.5,693,690,692.5,264
20101201|2010-11-12 03:00,12,692.5,694.5,692.5,694.25,142
20101201|2010-11-12 03:30,12,694.25,694.75,693.5,694,81
20101201|2010-11-12 04:00,12,694.5,695.25,693.5,695.25,93
20101201|2010-11-12 04:30,12,695.25,699,694.5,697,246
20101201|2010-11-12 05:00,12,698,699,694.25,695.25,181
20101201|2010-11-12 05:30,12,695.25,695.5,694,694.25,82
20101201|2010-11-12 06:00,12,694.25,694.75,693.75,694.25,72
20101201|2010-11-12 06:30,12,694,694.75,693.5,694.75,136
20101201|2010-11-12 07:00,12,694.25,694.5,691.5,691.5,337
20101201|2010-11-12 09:30,12,691,696.5,685.75,685.75,9316
20101201|2010-11-12 10:00,12,686,691.75,685.5,689.75,4760
20101201|2010-11-12 10:30,12,689.75,690.5,687.75,689,2256
20101201|2010-11-12 11:00,12,688.75,689,680,680.5,8922
20101201|2010-11-12 11:30,12,680.75,689.5,671,678,14309
20101201|2010-11-12 12:00,12,677.5,679,672,674,4366
20101201|2010-11-12 12:30,12,674,674.5,661.5,662.5,10337
20101201|2010-11-12 13:00,12,662.75,671,661.25,669,9107
20101201|2010-11-14 18:00,15,673.5,681.75,672,677,1297
20101201|2010-11-14 18:30,15,677,679.75,676.25,678.25,378
20101201|2010-11-14 19:00,15,678.5,680.25,676.25,680.25,304
20101201|2010-11-14 19:30,15,680.25,680.25,677.5,678.25,154
20101201|2010-11-14 20:00,15,678.25,680,676.25,677,296
20101201|2010-11-14 20:30,15,676.75,677.5,676.25,676.75,28
20101201|2010-11-14 21:00,15,677.25,677.25,673.25,673.25,227
20101201|2010-11-14 21:30,15,673.5,674,670.75,671,232
20101201|2010-11-14 22:00,15,671.5,674,670.5,673.5,179
20101201|2010-11-14 22:30,15,674,674.25,673.25,673.25,39
20101201|2010-11-14 23:00,15,673.5,674,673.5,674,13
20101201|2010-11-14 23:30,15,673.5,673.75,670.25,671,131
20101201|2010-11-15 00:00,15,670.25,674.25,670,671.25,99
20101201|2010-11-15 00:30,15,671,675,669.75,675,129
20101201|2010-11-15 01:00,15,674.75,676.5,674.5,676,60
20101201|2010-11-15 01:30,15,676.5,678,676,676.25,122
20101201|2010-11-15 02:00,15,676.5,678.25,675.5,675.75,288
20101201|2010-11-15 02:30,15,676.5,676.5,673.75,674,125
20101201|2010-11-15 03:00,15,674.25,676.25,673.75,676.25,297
20101201|2010-11-15 03:30,15,676.25,676.5,674.75,675.75,40
20101201|2010-11-15 04:00,15,675.75,678,674,674.25,234
20101201|2010-11-15 04:30,15,674.25,674.5,672.25,673.75,218
20101201|2010-11-15 05:00,15,674,675.5,673.75,674.5,78
20101201|2010-11-15 05:30,15,674.5,675.5,674,674.5,30
20101201|2010-11-15 06:00,15,674.25,675,672.75,675,152
20101201|2010-11-15 06:30,15,674.5,676.5,674.5,674.75,54
20101201|2010-11-15 07:00,15,675.25,676.5,674,676.5,68
20101201|2010-11-15 09:30,15,673,676.5,670,673.75,10570
20101201|2010-11-15 10:00,15,673.75,674.5,667.5,672.5,4080
20101201|2010-11-15 10:30,15,672.5,680.5,672.5,679.25,4393
20101201|2010-11-15 11:00,15,678.75,685,678.75,679.75,3758
20101201|2010-11-15 11:30,15,679.75,680.25,675,677,2452
20101201|2010-11-15 12:00,15,677.25,678,672.5,675.25,2305
20101201|2010-11-15 12:30,15,675,675.25,672.75,674.5,1243
20101201|2010-11-15 13:00,15,674.25,675.5,669.5,669.75,2798
20101201|2010-11-15 18:00,16,670.75,672.75,667.5,672,492
20101201|2010-11-15 18:30,16,672.25,672.25,669.5,669.5,100
20101201|2010-11-15 19:00,16,670,674,670,672,212
20101201|2010-11-15 19:30,16,671.5,671.5,670,670.25,109
20101201|2010-11-15 20:00,16,670,670.25,669,669,32
20101201|2010-11-15 20:30,16,669.25,672.5,669,671.75,168
20101201|2010-11-15 21:00,16,671.75,672.75,671.5,672.25,46
20101201|2010-11-15 21:30,16,673,673.25,671.25,672.25,30
20101201|2010-11-15 22:00,16,671.5,671.5,671.5,671.5,6
20101201|2010-11-15 22:30,16,672.25,672.75,672.25,672.75,25
20101201|2010-11-15 23:00,16,673,673.5,673,673.25,88
20101201|2010-11-15 23:30,16,673,673,671.5,671.5,197
20101201|2010-11-16 00:00,16,671.5,671.5,669.75,671.25,271
20101201|2010-11-16 00:30,16,671.25,671.5,671,671.5,20
20101201|2010-11-16 01:00,16,671.5,672.5,671.5,671.75,68
20101201|2010-11-16 01:30,16,671.5,672.5,670,671.5,218
20101201|2010-11-16 02:00,16,670.75,671.75,669.75,669.75,76
20101201|2010-11-16 02:30,16,669.75,670.25,668.75,669,98
20101201|2010-11-16 03:00,16,669,669.75,668.5,668.75,222
20101201|2010-11-16 03:30,16,669.25,669.25,667.5,667.75,78
20101201|2010-11-16 04:00,16,668,669,667,667.25,134
20101201|2010-11-16 04:30,16,667.25,667.5,665.25,666,436
20101201|2010-11-16 05:00,16,665.75,666.25,664.5,665.25,119
20101201|2010-11-16 05:30,16,665.25,665.25,663.5,664.25,258
20101201|2010-11-16 06:00,16,664.5,665.25,664.25,665,71
20101201|2010-11-16 06:30,16,665.25,665.75,663.5,664.75,303
20101201|2010-11-16 07:00,16,665.25,665.75,664.5,665.75,227
20101201|2010-11-16 09:30,16,663.25,664.5,651.25,654.75,14600
20101201|2010-11-16 10:00,16,654.5,655,640.5,642,11182
20101201|2010-11-16 10:30,16,641.75,646,624.25,632.25,13400
20101201|2010-11-16 11:00,16,632.5,634.5,628.25,632,5187
20101201|2010-11-16 11:30,16,632,633,627.75,629.25,5230
20101201|2010-11-16 12:00,16,629,634.25,629,632.75,3816
20101201|2010-11-16 12:30,16,632.75,637,631.5,635,3291
20101201|2010-11-16 13:00,16,635,636.5,625.25,626.5,4608
20101201|2010-11-16 18:00,17,627.5,631.5,626.75,630.5,1368
20101201|2010-11-16 18:30,17,630.25,631.25,628,628,467
20101201|2010-11-16 19:00,17,628,629,623.75,624.75,979
20101201|2010-11-16 19:30,17,624.75,630.5,621,630.25,541
20101201|2010-11-16 20:00,17,630,633.25,627,630,907
20101201|2010-11-16 20:30,17,629,631,627.25,628.5,364
20101201|2010-11-16 21:00,17,629.5,629.75,627.25,628.75,63
20101201|2010-11-16 21:30,17,628.25,628.25,625.5,626.25,177
20101201|2010-11-16 22:00,17,625.75,626.25,622.5,622.5,433
20101201|2010-11-16 22:30,17,622.75,623.75,621,623,267
20101201|2010-11-16 23:00,17,622.75,623,621.5,623,94
20101201|2010-11-16 23:30,17,622.5,626.25,621.25,626.25,136
20101201|2010-11-17 00:00,17,626.25,628.75,626.25,627.75,116
20101201|2010-11-17 00:30,17,627.75,628,625.25,625.25,95
20101201|2010-11-17 01:00,17,625.5,628,624.25,627.5,165
20101201|2010-11-17 01:30,17,626.25,626.75,620,620.25,403
20101201|2010-11-17 02:00,17,620.5,624.5,617.75,624.5,390
20101201|2010-11-17 02:30,17,624.25,624.75,622.25,622.75,262
20101201|2010-11-17 03:00,17,622.5,623,620.25,623,294
20101201|2010-11-17 03:30,17,623,630.75,622.75,629.75,529
20101201|2010-11-17 04:00,17,629.5,636,628.75,634.5,832
20101201|2010-11-17 04:30,17,634.5,635,633,633,305
20101201|2010-11-17 05:00,17,632.75,633.75,630.25,632.75,545
20101201|2010-11-17 05:30,17,632.75,634,630,631,465
20101201|2010-11-17 06:00,17,630.5,631.25,629.75,630,159
20101201|2010-11-17 06:30,17,630,633,629.5,632.75,135
20101201|2010-11-17 07:00,17,632.75,635,632.75,634.75,420
20101201|2010-11-17 09:30,17,634,643.5,633,640.75,10572
20101201|2010-11-17 10:00,17,640.25,642.5,639.5,640.75,3171
20101201|2010-11-17 10:30,17,641,647,636.5,645.25,4397
20101201|2010-11-17 11:00,17,645.25,645.75,638.75,639.5,3020
20101201|2010-11-17 11:30,17,639.25,643.25,636.5,640.5,2554
20101201|2010-11-17 12:00,17,639.75,641,638.25,639.5,1187
20101201|2010-11-17 12:30,17,639.5,640,631.75,634.5,2421
20101201|2010-11-17 13:00,17,634.5,636.25,632,633.25,2397
20101201|2010-11-17 18:00,18,633.75,639.75,633.25,639.75,1031
20101201|2010-11-17 18:30,18,639.75,641.25,639.25,640.75,269
20101201|2010-11-17 19:00,18,640.25,641.25,639.5,640,65
20101201|2010-11-17 19:30,18,640.75,640.75,638.75,638.75,67
20101201|2010-11-17 20:00,18,639,639.5,638.5,638.75,42
20101201|2010-11-17 20:30,18,639,639.5,637.5,638,243
20101201|2010-11-17 21:00,18,638.25,642,637.25,642,247
20101201|2010-11-17 21:30,18,642,642,641,641,76
20101201|2010-11-17 22:00,18,641.25,642.5,641.25,642,73
20101201|2010-11-17 22:30,18,641.75,642.75,641.75,642.75,61
20101201|2010-11-17 23:00,18,642.5,644.5,642.5,644.5,333
20101201|2010-11-17 23:30,18,644.5,644.5,643.5,644.5,156
20101201|2010-11-18 00:00,18,644.5,644.5,643.5,644.5,69
20101201|2010-11-18 00:30,18,644,644.5,644,644.25,182
20101201|2010-11-18 01:00,18,644.25,645.25,643.75,644.75,170
20101201|2010-11-18 01:30,18,644.75,653.75,644.75,652,703
20101201|2010-11-18 02:00,18,651.25,653.5,650.25,652.5,443
20101201|2010-11-18 02:30,18,652.75,656.75,652.75,654.75,489
20101201|2010-11-18 03:00,18,654.5,657,653,656.25,423
20101201|2010-11-18 03:30,18,655.25,656.75,652.75,653.75,423
20101201|2010-11-18 04:00,18,654.75,657,653.5,654,192
20101201|2010-11-18 04:30,18,654,654.75,653.5,654.5,131
20101201|2010-11-18 05:00,18,654,656,653.5,653.5,104
20101201|2010-11-18 05:30,18,653.75,654.75,653.5,654.75,103
20101201|2010-11-18 06:00,18,654.25,657.25,654,656,408
20101201|2010-11-18 06:30,18,656,657,651,654,575
20101201|2010-11-18 07:00,18,654.25,654.75,653,653.5,105
20101201|2010-11-18 09:30,18,649,655,646.25,648,6572
20101201|2010-11-18 10:00,18,647.75,650.25,643.5,648,2646
20101201|2010-11-18 10:30,18,648.5,648.75,646,646,807
20101201|2010-11-18 11:00,18,646.5,650,643.75,643.75,891
20101201|2010-11-18 11:30,18,644,645.5,642.5,643.75,1216
20101201|2010-11-18 12:00,18,643.75,644.25,642.25,643.5,1467
20101201|2010-11-18 12:30,18,643.5,646.5,643.5,644.25,1723
20101201|2010-11-18 13:00,18,644.5,646,643.25,645.5,2189
20101201|2010-11-18 18:00,19,649.75,652.5,647.25,649.25,899
20101201|2010-11-18 18:30,19,649.75,652,649.75,651.5,109
20101201|2010-11-18 19:00,19,652,653.5,650,650,154
20101201|2010-11-18 19:30,19,650.75,650.75,648.5,649.75,30
20101201|2010-11-18 20:00,19,648.75,653,648.75,653,133
20101201|2010-11-18 20:30,19,652.75,653.25,651.5,651.5,91
20101201|2010-11-18 21:00,19,651,652,645.5,646,279
20101201|2010-11-18 21:30,19,646,646,641.5,643,221
20101201|2010-11-18 22:00,19,642.5,643.75,642.5,643.5,50
20101201|2010-11-18 22:30,19,643.5,644.5,642,644.5,50
20101201|2010-11-18 23:00,19,644.75,644.75,643,644,12
20101201|2010-11-18 23:30,19,644,644,642,643,168
20101201|2010-11-19 00:00,19,642.75,646.25,642.75,645.5,78
20101201|2010-11-19 00:30,19,646.25,647.25,645.5,646.5,61
20101201|2010-11-19 01:00,19,647,648.25,647,647.75,33
20101201|2010-11-19 01:30,19,648,650.75,646.5,649.25,77
20101201|2010-11-19 02:00,19,649.5,651.75,649,651.75,154
20101201|2010-11-19 02:30,19,652,652.5,649.75,652.5,217
20101201|2010-11-19 03:00,19,652.75,653.25,650.5,651.5,74
20101201|2010-11-19 03:30,19,651.5,652,650.5,651,221
20101201|2010-11-19 04:00,19,651,651,650,651,282
20101201|2010-11-19 04:30,19,651,651,648.5,650,179
20101201|2010-11-19 05:00,19,649,650.75,645.5,648.25,385
20101201|2010-11-19 05:30,19,648,648.5,646.5,647.25,115
20101201|2010-11-19 06:00,19,646.75,648.75,644.25,644.25,118
20101201|2010-11-19 06:30,19,644.25,644.75,641,644,310
20101201|2010-11-19 07:00,19,642.75,642.75,639,640,442
20101201|2010-11-19 09:30,19,639.75,652,636.25,649.25,7333
20101201|2010-11-19 10:00,19,649.5,653.25,645.75,650,2492
20101201|2010-11-19 10:30,19,650,650.25,647.5,648,2113
20101201|2010-11-19 11:00,19,648,657.75,648,649.75,2773
20101201|2010-11-19 11:30,19,649.25,652,648,650.25,1561
20101201|2010-11-19 12:00,19,650.25,651.75,644.75,648.5,1749
20101201|2010-11-19 12:30,19,648.75,649,645.5,647,1033
20101201|2010-11-19 13:00,19,647,650,641.5,642.5,2479
20101201|2010-11-21 18:00,22,643.75,648.75,639,648.25,1297
20101201|2010-11-21 18:30,22,648.25,651.75,647.75,651.5,447
20101201|2010-11-21 19:00,22,651.75,652.75,650.5,652.5,206
20101201|2010-11-21 19:30,22,652.25,652.75,651.25,651.5,33
20101201|2010-11-21 20:00,22,651,651.5,650.5,650.5,34
20101201|2010-11-21 20:30,22,650.25,651,649.5,651,62
20101201|2010-11-21 21:00,22,651,651,649.75,651,25
20101201|2010-11-21 21:30,22,651,651,650,651,72
20101201|2010-11-21 22:00,22,651,652.25,651,651.75,178
20101201|2010-11-21 22:30,22,651.25,651.5,650.25,650.5,20
20101201|2010-11-21 23:00,22,651.25,651.5,650.75,651.25,38
20101201|2010-11-21 23:30,22,650.5,651,650.25,650.25,20
20101201|2010-11-22 00:00,22,650.25,650.25,650.25,650.25,10
20101201|2010-11-22 00:30,22,650.25,650.25,649.5,649.75,97
20101201|2010-11-22 01:00,22,649.75,651.5,649.25,651.5,96
20101201|2010-11-22 01:30,22,650.75,651.5,648,648.75,184
20101201|2010-11-22 02:00,22,648.75,650.5,648.5,650.25,29
20101201|2010-11-22 02:30,22,650.5,651.5,650.5,650.75,72
20101201|2010-11-22 03:00,22,651,652,650.75,651,73
20101201|2010-11-22 03:30,22,651,651,648,648.75,131
20101201|2010-11-22 04:00,22,648.5,651,648.25,650.5,41
20101201|2010-11-22 04:30,22,649,651.75,648.25,651.5,105
20101201|2010-11-22 05:00,22,651.25,651.25,649,649.25,20
20101201|2010-11-22 05:30,22,648.75,651.5,648.75,650.25,71
20101201|2010-11-22 06:00,22,649.75,649.75,645.75,645.75,159
20101201|2010-11-22 06:30,22,645.75,647.5,645.75,647.5,62
20101201|2010-11-22 07:00,22,647.5,648,644,645.75,226
20101201|2010-11-22 09:30,22,642.75,652.5,642.5,647,4848
20101201|2010-11-22 10:00,22,647,651.5,640.5,648,3112
20101201|2010-11-22 10:30,22,648.5,653,648.5,650,1546
20101201|2010-11-22 11:00,22,650.25,651,646.25,646.5,771
20101201|2010-11-22 11:30,22,646.5,649,645.75,647.5,923
20101201|2010-11-22 12:00,22,647.25,649.25,644,648.75,919
20101201|2010-11-22 12:30,22,649,650.75,647.5,649.5,754
20101201|2010-11-22 13:00,22,649.25,651.25,644.5,645.5,1679
20101201|2010-11-22 18:00,23,647.25,651.5,647.25,650.25,452
20101201|2010-11-22 18:30,23,650.25,650.5,649.25,649.25,139
20101201|2010-11-22 19:00,23,649.25,652.25,649,651,215
20101201|2010-11-22 19:30,23,650.25,650.25,649,649,29
20101201|2010-11-22 20:00,23,649,650.25,649,650.25,27
20101201|2010-11-22 20:30,23,650.25,650.25,648.5,649.25,100
20101201|2010-11-22 21:00,23,649.25,650,649,649.25,44
20101201|2010-11-22 21:30,23,649.25,649.25,649,649,15
20101201|2010-11-22 22:00,23,649,649.25,648.5,649.25,40
20101201|2010-11-22 22:30,23,648.75,649.25,648.75,649.25,26
20101201|2010-11-22 23:00,23,649,649,647,647.75,35
20101201|2010-11-22 23:30,23,647,648,647,647.75,22
20101201|2010-11-23 00:00,23,647.25,647.25,645.25,646.75,161
20101201|2010-11-23 00:30,23,646.5,646.5,645.25,645.75,18
20101201|2010-11-23 01:00,23,645.25,648,645.25,647.5,32
20101201|2010-11-23 01:30,23,647.25,647.5,644.25,645,88
20101201|2010-11-23 02:00,23,645,645,644,644.25,52
20101201|2010-11-23 02:30,23,645.5,646.5,644.75,644.75,28
20101201|2010-11-23 03:00,23,645.25,646.5,644.25,644.25,140
20101201|2010-11-23 03:30,23,644.5,645.5,644,645.5,99
20101201|2010-11-23 04:00,23,644.75,644.75,643.25,643.5,77
20101201|2010-11-23 04:30,23,643.75,644.75,643.25,644,47
20101201|2010-11-23 05:00,23,644.5,645.75,644.5,645.75,25
20101201|2010-11-23 05:30,23,645,645.5,644.25,644.25,14
20101201|2010-11-23 06:00,23,644.5,644.75,643,643,117
20101201|2010-11-23 06:30,23,643.5,643.5,642.25,642.25,133
20101201|2010-11-23 07:00,23,642.5,643.25,642.25,643.25,77
20101201|2010-11-23 09:30,23,640,641.25,634.5,640.5,5740
20101201|2010-11-23 10:00,23,640.25,645.25,638.5,638.5,2550
20101201|2010-11-23 10:30,23,638.5,642.5,637.5,641.5,1539
20101201|2010-11-23 11:00,23,641.5,646,640.75,642.5,2345
20101201|2010-11-23 11:30,23,643,647,642.75,646.25,1152
20101201|2010-11-23 12:00,23,646.25,648.5,644.25,646.25,1384
20101201|2010-11-23 12:30,23,646,646.25,636.75,642.25,2654
20101201|2010-11-23 13:00,23,642.25,644.5,639,639.5,2362
20101201|2010-11-23 18:00,24,645,646.25,643.5,645,371
20101201|2010-11-23 18:30,24,645.25,647.25,645.25,647.25,92
20101201|2010-11-23 19:00,24,647,647.75,646.75,647.25,65
20101201|2010-11-23 19:30,24,647.5,648.25,646.75,647,81
20101201|2010-11-23 20:00,24,646.5,647,646.5,646.75,21
20101201|2010-11-23 20:30,24,646.75,647,646.75,646.75,15
20101201|2010-11-23 21:00,24,646.75,646.75,645.25,645.5,70
20101201|2010-11-23 21:30,24,645.25,645.75,644,644.25,127
20101201|2010-11-23 22:00,24,644.25,645,644,645,5
20101201|2010-11-23 22:30,24,644.25,649,644.25,649,89
20101201|2010-11-23 23:00,24,648.5,649,648,649,36
20101201|2010-11-23 23:30,24,648,649.5,648,648.5,98
20101201|2010-11-24 00:00,24,648.25,648.25,647.5,648.25,4
20101201|2010-11-24 00:30,24,647.5,648,647.5,647.5,19
20101201|2010-11-24 01:00,24,648.25,648.75,647.5,648.25,120
20101201|2010-11-24 01:30,24,648.5,649,648.25,649,76
20101201|2010-11-24 02:00,24,648.75,648.75,648.25,648.25,26
20101201|2010-11-24 02:30,24,648.75,648.75,646.25,646.25,150
20101201|2010-11-24 03:00,24,647,647.25,645,645.75,58
20101201|2010-11-24 03:30,24,646,647.75,645.25,646.25,250
20101201|2010-11-24 04:00,24,646.25,646.75,645.5,646,68
20101201|2010-11-24 04:30,24,646.25,646.5,646.25,646.25,17
20101201|2010-11-24 05:00,24,646,648.75,646,648.25,177
20101201|2010-11-24 05:30,24,648,648,646.75,647.5,44
20101201|2010-11-24 06:00,24,646.75,647.75,646,647.25,64
20101201|2010-11-24 06:30,24,648,648.75,647,648.75,122
20101201|2010-11-24 07:00,24,648,649,648,648.75,67
20101201|2010-11-24 09:30,24,653.25,656,649,651.5,3728
20101201|2010-11-24 10:00,24,651.25,653,649,650.25,1427
20101201|2010-11-24 10:30,24,650,650.5,644,646,2119
20101201|2010-11-24 11:00,24,646,647,642.25,643,1907
20101201|2010-11-24 11:30,24,643,646.5,642.75,644.5,1085
20101201|2010-11-24 12:00,24,644.5,645.75,643.75,644.25,553
20101201|2010-11-24 12:30,24,644.75,646.25,644.5,646.25,467
20101201|2010-11-24 13:00,24,646.5,648.75,646.25,647.25,934
20101201|2010-11-25 18:00,26,647.5,652.75,647.5,652.5,163
20101201|2010-11-25 18:30,26,652.25,654.25,652,652.75,142
20101201|2010-11-25 19:00,26,650.5,651,649,649.25,101
20101201|2010-11-25 19:30,26,649,649,647.5,647.75,54
20101201|2010-11-25 20:00,26,651,651,648.75,650,28
20101201|2010-11-25 20:30,26,650.25,651.25,648.75,650,77
20101201|2010-11-25 21:00,26,650.25,651,650.25,651,61
20101201|2010-11-25 21:30,26,650.75,651.25,650.5,651,12
20101201|2010-11-25 22:00,26,650.5,651,650.5,651,17
20101201|2010-11-25 22:30,26,651,651,649.75,650.75,11
20101201|2010-11-25 23:00,26,649.5,649.5,649.5,649.5,14
20101201|2010-11-25 23:30,26,649.5,650.5,649.5,650.25,51
20101201|2010-11-26 00:00,26,650.25,650.25,647.5,649.25,93
20101201|2010-11-26 00:30,26,649,649,648,648,25
20101201|2010-11-26 01:00,26,648,648.75,648,648.75,53
20101201|2010-11-26 01:30,26,648,653,648,652.25,323
20101201|2010-11-26 02:00,26,651.5,651.5,650,651.5,57
20101201|2010-11-26 02:30,26,651.5,651.75,650,650,86
20101201|2010-11-26 03:00,26,650,650,647.25,647.75,199
20101201|2010-11-26 03:30,26,647.75,649,647.5,649,98
20101201|2010-11-26 04:00,26,648,648.5,646.25,646.25,189
20101201|2010-11-26 04:30,26,646.25,647.25,645.5,646.5,91
20101201|2010-11-26 05:00,26,646.5,646.5,646,646.5,59
20101201|2010-11-26 05:30,26,646,647,645.75,647,31
20101201|2010-11-26 06:00,26,646.5,648.75,646.5,647,86
20101201|2010-11-26 06:30,26,646.75,647.25,645.75,647,110
20101201|2010-11-26 07:00,26,648.5,648.5,646.5,647,102
20101201|2010-11-26 09:30,26,648,652.5,646.5,651.5,2108
20101201|2010-11-26 10:00,26,651.5,654,650.25,651.25,1133
20101201|2010-11-26 10:30,26,651,651.5,649.75,650.5,641
20101201|2010-11-26 11:00,26,650.5,651.75,649,649.5,889
20101201|2010-11-26 11:30,26,649.5,650.25,646.5,647,3937
20101201|2010-11-28 18:00,29,649.5,654.5,649,654.25,1209
20101201|2010-11-28 18:30,29,654.25,654.25,649.25,650.5,233
20101201|2010-11-28 19:00,29,650,650.75,648.75,649.75,265
20101201|2010-11-28 19:30,29,649.5,650.5,649,650,183
20101201|2010-11-28 20:00,29,650,656.75,649.75,656.75,292
20101201|2010-11-28 20:30,29,656.75,657.75,656,657.75,118
20101201|2010-11-28 21:00,29,657.75,659.5,657.75,658.25,316
20101201|2010-11-28 21:30,29,658,658.5,657.25,657.25,24
20101201|2010-11-28 22:00,29,657,657.75,656.25,657.75,48
20101201|2010-11-28 22:30,29,657.25,657.25,656.5,657.25,13
20101201|2010-11-28 23:00,29,657,657.5,657,657.5,58
20101201|2010-11-28 23:30,29,658.25,659,658.25,659,48
20101201|2010-11-29 00:00,29,659,659.25,658.5,658.75,34
20101201|2010-11-29 00:30,29,659.25,659.75,659,659.75,104
20101201|2010-11-29 01:00,29,660,662,659.75,662,258
20101201|2010-11-29 01:30,29,661.75,662,660.25,660.25,31
20101201|2010-11-29 02:00,29,660,660.25,658,658,83
20101201|2010-11-29 02:30,29,658,658.5,656,657.75,48
20101201|2010-11-29 03:00,29,658,659,657.75,659,65
20101201|2010-11-29 03:30,29,659,660,657,658.5,185
20101201|2010-11-29 04:00,29,657.75,657.75,655.75,655.75,40
20101201|2010-11-29 04:30,29,655.75,657.25,651,652.75,165
20101201|2010-11-29 05:00,29,652.25,653.25,651.5,653.25,86
20101201|2010-11-29 05:30,29,653.5,653.75,653,653,10
20101201|2010-11-29 06:00,29,654,654.75,653,653,135
20101201|2010-11-29 06:30,29,653,653.25,652,653,202
20101201|2010-11-29 07:00,29,652.5,653.75,652.5,652.75,83
20101201|2010-11-29 09:30,29,652,657.25,647.25,648.75,3240
20101201|2010-11-29 10:00,29,649,652,647.5,651,786
20101201|2010-11-29 10:30,29,650.5,653.5,650,653,384
20101201|2010-11-29 11:00,29,653.25,654.75,652.5,654.5,612
20101201|2010-11-29 11:30,29,654,654.75,653.25,653.25,291
20101201|2010-11-29 12:00,29,653.25,653.25,647.75,649.25,541
20101201|2010-11-29 12:30,29,649,651.5,647,648.25,437
20101201|2010-11-29 13:00,29,648.5,652,647.25,652,641
20101201|2010-11-29 18:00,30,651.25,655.5,651.25,654.25,58
20101201|2010-11-29 18:30,30,655.25,655.5,655,655,4
20101201|2010-11-29 19:00,30,653.25,653.25,653.25,653.25,1
20101201|2010-11-29 19:30,30,653,653,653,653,1
20101201|2010-11-29 20:00,30,653.5,653.5,653.5,653.5,1
20101201|2010-11-29 20:30,30,653.5,653.5,653.5,653.5,10
20101201|2010-11-29 21:00,30,653.5,653.5,650.5,650.5,19
20101201|2010-11-29 21:30,30,650.5,650.5,645,645.75,218
20101201|2010-11-29 22:00,30,645.5,646.75,645.5,646.75,4
20101201|2010-11-29 22:30,30,645.5,645.5,645.5,645.5,1
20101201|2010-11-29 23:30,30,649,649,649,649,2
20101201|2010-11-30 00:00,30,649,649,649,649,1
20101201|2010-11-30 00:30,30,651.25,651.75,650.75,651.5,32
20101201|2010-11-30 01:00,30,653,653,653,653,2
20101201|2010-11-30 01:30,30,651.75,651.75,651.75,651.75,2
20101201|2010-11-30 02:00,30,653,653,652.25,652.25,3
20101201|2010-11-30 02:30,30,652.25,652.75,652,652.5,8
20101201|2010-11-30 03:00,30,652,652,649.25,650,54
20101201|2010-11-30 03:30,30,650,650.5,650,650.5,36
20101201|2010-11-30 04:00,30,650.5,650.75,650,650.25,57
20101201|2010-11-30 04:30,30,650,650.5,650,650.25,45
20101201|2010-11-30 05:00,30,650.25,650.25,649.5,649.5,12
20101201|2010-11-30 05:30,30,649,650.5,648.75,650.5,20
20101201|2010-11-30 06:30,30,650.25,650.75,650.25,650.75,4
20101201|2010-11-30 09:30,30,650.5,657,650.5,651.5,652
20101201|2010-11-30 10:00,30,650.75,653,649,651.25,351
20101201|2010-11-30 10:30,30,651.25,655,650.75,654.25,123
20101201|2010-11-30 11:00,30,654.25,654.75,653.5,654.75,36
20101201|2010-11-30 11:30,30,654.5,654.5,651.25,652,303
20101201|2010-11-30 12:00,30,651.75,654,651.75,653,62
20101201|2010-11-30 12:30,30,653.5,654,651.75,653.5,52
20101201|2010-11-30 13:00,30,652.5,654.25,649,649,109
20101201|2010-11-30 18:00,1,653,653,651.5,652.25,4
20101201|2010-11-30 18:30,1,650.5,650.5,650.5,650.5,1
20101201|2010-11-30 21:30,1,654.5,654.5,654.5,654.5,1
20101201|2010-11-30 22:30,1,654.75,654.75,654.75,654.75,6
20101201|2010-12-01 00:00,1,657.25,676.75,657,664.5,74
20101201|2010-12-01 01:00,1,666.75,670.75,666,670.75,7
20101201|2010-12-01 02:00,1,664.75,666.5,664.75,666.5,52
20101201|2010-12-01 02:30,1,667,667,667,667,1
20101201|2010-12-01 03:30,1,669,670.5,669,670.5,52
20101201|2010-12-01 04:30,1,672.25,672.25,672.25,672.25,2
20101201|2010-12-01 05:00,1,673,673.5,673,673.5,3
20101201|2010-12-01 07:00,1,673.25,673.25,673.25,673.25,2
20101201|2010-12-01 09:30,1,675.75,694.25,675.75,684.25,277
20101201|2010-12-01 10:00,1,685,702.25,685,692,212
20101201|2010-12-01 10:30,1,691.25,693,690.75,693,38
20101201|2010-12-01 11:00,1,688.25,695,688.25,689.5,12
20101201|2010-12-01 11:30,1,690.75,691.75,690.75,691.75,4
20101201|2010-12-01 12:30,1,695.5,695.75,692,693.5,26
20101201|2010-12-01 13:00,1,691.5,697,691.5,693,36
20101201|2010-12-01 18:00,2,702,702,694.25,694.25,27
20101201|2010-12-01 18:30,2,701,701,701,701,3
20101201|2010-12-01 19:30,2,694.25,694.25,694.25,694.25,3
20101201|2010-12-01 20:30,2,695,695,693.75,693.75,2
20101201|2010-12-02 04:00,2,707.5,710.25,707.5,710,82
20101201|2010-12-02 06:30,2,705.75,705.75,705.5,705.5,3
20101201|2010-12-02 09:30,2,709.5,724.25,708,715.25,152
20101201|2010-12-02 10:00,2,713.5,713.5,712,712,9
20101201|2010-12-02 10:30,2,712.5,719.75,712.5,719.75,10
20101201|2010-12-02 11:00,2,719.75,719.75,719.25,719.25,2
20101201|2010-12-02 11:30,2,721.5,722.25,721.5,722.25,20
20101201|2010-12-02 12:00,2,721.5,724.25,720.25,724.25,35
20101201|2010-12-02 12:30,2,725,725,722.5,722.5,13
20101201|2010-12-02 13:00,2,714.75,714.75,706.5,706.5,25
20101201|2010-12-02 19:00,3,714.25,714.25,714.25,714.25,2
20101201|2010-12-03 00:30,3,723.75,726.5,721.75,723,81
20101201|2010-12-03 01:30,3,724,724,724,724,6
20101201|2010-12-03 02:00,3,724,724,722.5,722.5,6
20101201|2010-12-03 05:00,3,723.5,723.5,723.5,723.5,5
20101201|2010-12-03 09:30,3,731.5,737,731.25,735.5,33
20101201|2010-12-03 10:00,3,736.75,736.75,734,734.75,6
20101201|2010-12-03 10:30,3,733.75,733.75,733.75,733.75,1
20101201|2010-12-03 11:00,3,734,734,734,734,1
20101201|2010-12-03 11:30,3,734.5,734.75,734.5,734.75,22
20101201|2010-12-03 12:30,3,731,731,731,731,5
20101201|2010-12-03 13:00,3,730,730,728,728,2
20101201|2010-12-05 18:00,6,747.75,748,747.5,748,3
20101201|2010-12-05 20:30,6,751.5,751.5,751.5,751.5,1
20101201|2010-12-06 01:00,6,748,748,748,748,6
20101201|2010-12-06 02:00,6,748,748,745.25,745.25,2
20101201|2010-12-06 04:00,6,748,748,748,748,1
20101201|2010-12-06 05:00,6,739,739,739,739,1
20101201|2010-12-06 05:30,6,742.5,742.5,742.5,742.5,1
20101201|2010-12-06 09:30,6,749.25,753.5,742.5,745,27
20101201|2010-12-06 10:30,6,746.25,746.75,743.75,743.75,10
20101201|2010-12-06 11:00,6,742,742,742,742,1
20101201|2010-12-06 12:30,6,752,752,752,752,20
20101201|2010-12-06 13:00,6,753.75,753.75,753.75,753.75,1
20101201|2010-12-06 18:00,7,760.75,760.75,760.75,760.75,1
20101201|2010-12-07 09:30,7,761.5,761.5,750.5,750.75,10
20101201|2010-12-07 10:30,7,749,749,748.5,748.5,2
20101201|2010-12-07 11:00,7,739,739,739,739,2
20101201|2010-12-07 11:30,7,737.5,740.5,737.5,740.25,3
20101201|2010-12-07 12:00,7,736.75,736.75,736.75,736.75,5
20101201|2010-12-07 12:30,7,744,744,744,744,10
20101201|2010-12-07 13:00,7,744.75,744.75,742,742,3
20101201|2010-12-07 18:00,8,733,733,733,733,2
20101201|2010-12-07 18:30,8,729.25,729.25,729.25,729.25,1
20101201|2010-12-08 00:00,8,733,733,733,733,1
20101201|2010-12-08 02:30,8,725.75,725.75,725.75,725.75,1
20101201|2010-12-08 09:30,8,740.75,740.75,740.75,740.75,1
20101201|2010-12-08 10:30,8,748.5,750,748.5,748.5,17
20101201|2010-12-08 11:30,8,741.5,741.5,740.75,740.75,15
20101201|2010-12-08 12:00,8,741,742.25,741,742.25,2
20101201|2010-12-08 12:30,8,743.25,743.25,743.25,743.25,1
20101201|2010-12-09 09:30,9,743.25,746,742.25,746,7
20101201|2010-12-09 10:00,9,743.5,745.25,743.5,745.25,7
20101201|2010-12-09 10:30,9,744.25,744.25,742,742,21
20101201|2010-12-09 11:00,9,744.25,744.25,744.25,744.25,5
20101201|2010-12-09 11:30,9,744.5,749.25,744.5,749.25,4
20101201|2010-12-09 12:00,9,747.25,748.75,747.25,748.75,40
20101201|2010-12-09 13:00,9,746.75,746.75,746.75,746.75,1
20101201|2010-12-10 10:00,10,743.5,743.5,743.5,743.5,4
20101201|2010-12-10 11:00,10,750.75,751,750.75,751,4
20101201|2010-12-10 11:30,10,751,751,748,748,10
20101201|2010-12-10 12:00,10,748,748,746.5,746.5,2
20101201|2010-12-10 13:00,10,738.75,738.75,738.75,738.75,9
20101201|2010-12-13 09:30,13,743,743,743,743,2
20101201|2010-12-13 10:00,13,738.25,738.25,738.25,738.25,1
20101201|2010-12-13 10:30,13,739,739.75,739,739.75,8
20101201|2010-12-13 11:30,13,742,742.25,740.75,741,18
20101201|2010-12-13 12:00,13,741,741,738.5,738.5,4
20101201|2010-12-13 12:30,13,739,739.5,736.5,738,7
20101201|2010-12-13 13:00,13,736.5,736.5,736.5,736.5,1
20101201|2010-12-14 02:00,14,740.75,740.75,740.75,740.75,1
20101201|2010-12-14 04:00,14,738.75,738.75,738.75,738.75,2
20101201|2010-12-14 09:30,14,731.5,731.5,731.5,731.5,3
20101201|2010-12-14 10:00,14,732.5,732.5,720,720,5
20101201|2010-12-14 11:00,14,722.5,722.5,722.5,722.5,1
20110301|2010-07-23 04:30,23,649.5,649.5,649,649,3
20110301|2010-07-23 05:00,23,648,648,648,648,2
20110301|2010-07-23 06:30,23,648.25,648.75,648.25,648.25,3
20110301|2010-07-23 09:30,23,650,656.25,648.5,654.5,270
20110301|2010-07-23 10:00,23,654.75,654.75,650.25,650.5,34
20110301|2010-07-23 10:30,23,650.5,652.5,650.5,652.5,22
20110301|2010-07-23 11:00,23,652.5,653.25,651.5,652.5,67
20110301|2010-07-23 11:30,23,652.75,653.25,651.75,652.25,54
20110301|2010-07-23 12:00,23,652,653.75,651.5,653.75,70
20110301|2010-07-23 12:30,23,652.75,653.5,651.25,653.5,37
20110301|2010-07-23 13:00,23,652,653.25,649.75,650.75,220
20110301|2010-07-25 18:00,26,648.75,649,648.75,648.75,11
20110301|2010-07-25 18:30,26,648.5,648.5,648.25,648.25,8
20110301|2010-07-25 19:00,26,647.5,647.5,647.25,647.25,9
20110301|2010-07-25 22:30,26,649.5,649.75,649.5,649.75,15
20110301|2010-07-26 01:30,26,650,650,650,650,3
20110301|2010-07-26 06:30,26,647,647,647,647,10
20110301|2010-07-26 09:30,26,647,647.75,642.25,643.5,251
20110301|2010-07-26 10:00,26,643,645,642,644.75,140
20110301|2010-07-26 10:30,26,644.5,645.5,643.75,645.25,207
20110301|2010-07-26 11:00,26,645.5,645.5,644.25,645,260
20110301|2010-07-26 11:30,26,645,645,644,645,265
20110301|2010-07-26 12:00,26,644.5,644.5,642.75,644.25,252
20110301|2010-07-26 12:30,26,644.75,645.25,644.25,644.5,95
20110301|2010-07-26 13:00,26,645,648,645,647.25,151
20110301|2010-07-26 18:00,27,644.75,644.75,643.75,644,9
20110301|2010-07-26 18:30,27,644.25,644.25,643.5,643.5,8
20110301|2010-07-26 20:00,27,641.75,641.75,641.5,641.75,10
20110301|2010-07-26 20:30,27,641.25,641.25,641.25,641.25,1
20110301|2010-07-26 21:30,27,642.5,642.5,642.5,642.5,2
20110301|2010-07-26 22:00,27,642.25,642.25,642.25,642.25,2
20110301|2010-07-26 23:30,27,643.75,644.25,643.75,644.25,11
20110301|2010-07-27 00:00,27,644,644,644,644,1
20110301|2010-07-27 02:00,27,643.5,644.25,643.25,644.25,31
20110301|2010-07-27 02:30,27,644.25,647.25,644.25,647.25,8
20110301|2010-07-27 03:30,27,645,645.25,644.75,645.25,21
20110301|2010-07-27 04:00,27,645.25,645.25,645.25,645.25,1
20110301|2010-07-27 04:30,27,645.25,645.25,645.25,645.25,1
20110301|2010-07-27 05:00,27,644.75,644.75,644.25,644.5,27
20110301|2010-07-27 05:30,27,644.75,644.75,644.75,644.75,15
20110301|2010-07-27 06:00,27,647,647.75,647,647.75,2
20110301|2010-07-27 06:30,27,649,656,649,655.75,67
20110301|2010-07-27 07:00,27,655.25,656.5,654.25,656.5,8
20110301|2010-07-27 09:30,27,658.5,661,653.25,653.75,442
20110301|2010-07-27 10:00,27,653.25,654.25,650.5,651.25,159
20110301|2010-07-27 10:30,27,651.25,651.25,649,650.25,102
20110301|2010-07-27 11:00,27,650,653,644.5,652.25,224
20110301|2010-07-27 11:30,27,651.5,654.25,651.25,654,71
20110301|2010-07-27 12:00,27,654,658,654,654.25,196
20110301|2010-07-27 12:30,27,655.25,655.25,651.5,652.5,53
20110301|2010-07-27 13:00,27,652.5,654.25,651.75,653.25,103
20110301|2010-07-27 18:00,28,651.75,651.75,651.5,651.75,24
20110301|2010-07-27 18:30,28,651.25,651.25,651,651,4
20110301|2010-07-27 19:00,28,651.5,651.5,651.5,651.5,1
20110301|2010-07-27 19:30,28,651.5,651.5,651.5,651.5,2
20110301|2010-07-27 20:00,28,652.5,653,652.5,652.5,17
20110301|2010-07-27 21:00,28,652,653,652,653,7
20110301|2010-07-27 21:30,28,653.5,653.5,652.75,653,9
20110301|2010-07-27 22:00,28,653,653,653,653,1
20110301|2010-07-27 22:30,28,652.75,652.75,652.75,652.75,2
20110301|2010-07-28 02:00,28,654.5,654.75,654.5,654.75,7
20110301|2010-07-28 03:00,28,654.75,654.75,654.75,654.75,5
20110301|2010-07-28 04:00,28,656.75,661.5,656.75,661.5,63
20110301|2010-07-28 04:30,28,662.75,665.25,662.75,665.25,20
20110301|2010-07-28 05:00,28,662.5,662.5,662.5,662.5,4
20110301|2010-07-28 06:00,28,665,665,665,665,5
20110301|2010-07-28 06:30,28,665,665.5,664.75,665.5,25
20110301|2010-07-28 07:00,28,665.25,665.75,665,665.5,26
20110301|2010-07-28 09:30,28,667,672.5,665.25,666.75,582
20110301|2010-07-28 10:00,28,667.25,670.25,665,665.75,613
20110301|2010-07-28 10:30,28,666,670,665.25,666.5,297
20110301|2010-07-28 11:00,28,666.5,672,666.5,671.25,312
20110301|2010-07-28 11:30,28,671,676,670.5,672,160
20110301|2010-07-28 12:00,28,671.25,672,669.5,670.75,174
20110301|2010-07-28 12:30,28,671.25,672.25,669,670.5,306
20110301|2010-07-28 13:00,28,669.5,673.5,668.75,669,597
20110301|2010-07-28 18:00,29,670,670,668.25,668.25,45
20110301|2010-07-28 18:30,29,669.5,670,668.75,670,12
20110301|2010-07-28 19:00,29,670,671,670,671,12
20110301|2010-07-28 19:30,29,671,671,671,671,18
20110301|2010-07-28 20:00,29,671,671,670.75,670.75,30
20110301|2010-07-28 20:30,29,671.75,672,671.75,672,7
20110301|2010-07-28 21:00,29,672,672.5,672,672.5,19
20110301|2010-07-28 21:30,29,672.75,672.75,672.5,672.5,7
20110301|2010-07-28 22:00,29,673.5,674,673,673,22
20110301|2010-07-28 22:30,29,673,673.25,673,673.25,24
20110301|2010-07-28 23:00,29,673,673,673,673,8
20110301|2010-07-28 23:30,29,673.25,673.5,673.25,673.5,3
20110301|2010-07-29 00:00,29,674,674.5,674,674.5,5
20110301|2010-07-29 00:30,29,674.75,675,674.5,674.5,6
20110301|2010-07-29 01:00,29,674.5,674.5,673,673,6
20110301|2010-07-29 01:30,29,673.25,673.25,672.75,672.75,22
20110301|2010-07-29 02:30,29,671.75,671.75,671.75,671.75,2
20110301|2010-07-29 03:30,29,672,673.5,672,673.5,4
20110301|2010-07-29 04:30,29,673.5,673.5,671.75,672.25,15
20110301|2010-07-29 05:00,29,674,674.5,674,674.25,3
20110301|2010-07-29 05:30,29,676,677.75,676,677.25,28
20110301|2010-07-29 06:00,29,677.25,678.75,677.25,678,26
20110301|2010-07-29 06:30,29,677.75,678.75,677.75,678.5,39
20110301|2010-07-29 07:00,29,679,681.5,679,681.5,35
20110301|2010-07-29 09:30,29,684.25,686,677.25,680.25,512
20110301|2010-07-29 10:00,29,680.25,685.25,679.75,681.25,344
20110301|2010-07-29 10:30,29,681,681,678.5,679.25,186
20110301|2010-07-29 11:00,29,679,680.5,677,678.75,243
20110301|2010-07-29 11:30,29,679,680.25,679,680.25,137
20110301|2010-07-29 12:00,29,680.5,682.5,679.75,680,165
20110301|2010-07-29 12:30,29,680,685.25,680,682.5,248
20110301|2010-07-29 13:00,29,682.25,685.5,682.25,683.5,164
20110301|2010-07-29 18:00,30,680,686.25,680,684.5,68
20110301|2010-07-29 18:30,30,686,690.25,686,690.25,86
20110301|2010-07-29 19:00,30,687.25,688,687,688,7
20110301|2010-07-29 19:30,30,688.5,690,688.5,689.5,5
20110301|2010-07-29 20:00,30,690,690.25,689,689,7
20110301|2010-07-29 20:30,30,689,689,688.75,688.75,2
20110301|2010-07-29 21:30,30,689.25,689.5,688.5,688.5,20
20110301|2010-07-29 23:00,30,688.25,688.75,688.25,688.75,10
20110301|2010-07-30 00:00,30,688,688,688,688,2
20110301|2010-07-30 00:30,30,688,688,688,688,20
20110301|2010-07-30 01:30,30,686.75,686.75,686.25,686.5,14
20110301|2010-07-30 02:00,30,687,687.5,687,687.5,4
20110301|2010-07-30 03:00,30,687.5,687.5,687.5,687.5,8
20110301|2010-07-30 03:30,30,687.75,691,687.5,691,61
20110301|2010-07-30 04:00,30,691.25,691.25,688,688,33
20110301|2010-07-30 04:30,30,689.5,690.75,689.25,690.75,22
20110301|2010-07-30 05:30,30,691.5,691.75,691.5,691.75,5
20110301|2010-07-30 06:00,30,690.75,690.75,690.75,690.75,1
20110301|2010-07-30 06:30,30,691.25,692.5,691.25,692.5,16
20110301|2010-07-30 07:00,30,692.5,693,692.5,693,18
20110301|2010-07-30 09:30,30,690.75,699.25,690.75,695.5,913
20110301|2010-07-30 10:00,30,695.25,709.5,693.5,705.75,1142
20110301|2010-07-30 10:30,30,706,707.75,703.75,704,572
20110301|2010-07-30 11:00,30,704.5,707.25,704.25,706.75,234
20110301|2010-07-30 11:30,30,707,708.5,704.75,707.5,268
20110301|2010-07-30 12:00,30,707.75,714.75,706.5,710.75,502
20110301|2010-07-30 12:30,30,710,710.25,706,706,234
20110301|2010-07-30 13:00,30,705.5,714.75,705.5,712,640
20110301|2010-08-01 18:00,2,711.75,713.5,710,712,91
20110301|2010-08-01 18:30,2,712.25,714.5,712.25,714.5,32
20110301|2010-08-01 19:00,2,714.25,715.5,714,715.5,26
20110301|2010-08-01 19:30,2,715,720,715,719.25,67
20110301|2010-08-01 20:00,2,719,722,719,721.25,27
20110301|2010-08-01 20:30,2,722.25,725.25,722.25,722.25,25
20110301|2010-08-01 21:30,2,723.75,724,723.75,724,2
20110301|2010-08-01 22:30,2,722.5,722.5,721,721.25,6
20110301|2010-08-01 23:00,2,722.5,722.5,722.5,722.5,3
20110301|2010-08-01 23:30,2,724,724.75,724,724.75,2
20110301|2010-08-02 00:30,2,725,726.5,725,726.5,3
20110301|2010-08-02 01:00,2,726,726,724,724,2
20110301|2010-08-02 02:00,2,722,722,717,717.25,48
20110301|2010-08-02 02:30,2,718,718,718,718,6
20110301|2010-08-02 03:00,2,722.75,726.5,722.75,726.5,49
20110301|2010-08-02 03:30,2,727,730.25,726.5,728.75,29
20110301|2010-08-02 04:00,2,728,732,728,731.75,124
20110301|2010-08-02 04:30,2,732.75,733,732.25,733,62
20110301|2010-08-02 05:00,2,733,735.25,732.5,732.5,77
20110301|2010-08-02 05:30,2,734,735,733.75,733.75,4
20110301|2010-08-02 06:30,2,736.75,738.25,736.5,738.25,23
20110301|2010-08-02 07:00,2,739,740,739,740,14
20110301|2010-08-02 09:30,2,739.5,757,735,741.5,790
20110301|2010-08-02 10:00,2,742.75,750.5,741.25,748.25,441
20110301|2010-08-02 10:30,2,747.25,749.75,745.25,747,327
20110301|2010-08-02 11:00,2,746.75,748,732.25,732.75,198
20110301|2010-08-02 11:30,2,733,740.5,731.5,733,349
20110301|2010-08-02 12:00,2,734.75,741.25,732.75,739.75,534
20110301|2010-08-02 12:30,2,739.25,747.75,739,743,404
20110301|2010-08-02 13:00,2,742.5,747.5,737.75,738.25,292
20110301|2010-08-02 18:00,3,740,741.25,739.75,740,84
20110301|2010-08-02 18:30,3,741,741.75,740.75,740.75,10
20110301|2010-08-02 19:00,3,740.5,741.5,740.25,741.5,15
20110301|2010-08-02 19:30,3,740.75,740.75,738.75,738.75,24
20110301|2010-08-02 20:00,3,737.75,737.75,737.75,737.75,6
20110301|2010-08-02 20:30,3,738.75,739.25,738.25,738.25,10
20110301|2010-08-02 21:00,3,739,740,738.5,740,15
20110301|2010-08-02 21:30,3,739.25,740,738.75,740,16
20110301|2010-08-02 22:00,3,740.25,740.25,740.25,740.25,10
20110301|2010-08-02 22:30,3,741,742.5,741,742.5,15
20110301|2010-08-02 23:00,3,742,744.75,742,744.75,15
20110301|2010-08-02 23:30,3,745.25,745.25,744,744,69
20110301|2010-08-03 00:00,3,744.25,744.5,744.25,744.25,15
20110301|2010-08-03 00:30,3,744.5,744.5,744.25,744.25,4
20110301|2010-08-03 01:00,3,744.25,744.25,743.25,743.25,6
20110301|2010-08-03 02:00,3,736.75,736.75,736.75,736.75,3
20110301|2010-08-03 02:30,3,727,727,727,727,6
20110301|2010-08-03 03:30,3,730,730,730,730,10
20110301|2010-08-03 04:00,3,724,724,722.75,724,8
20110301|2010-08-03 05:00,3,729.75,729.75,729.75,729.75,1
20110301|2010-08-03 06:00,3,732.25,732.5,732.25,732.5,6
20110301|2010-08-03 06:30,3,733.25,734.25,733.25,733.5,19
20110301|2010-08-03 07:00,3,734,739,734,739,7
20110301|2010-08-03 09:30,3,736.75,739.75,724.75,728.5,1207
20110301|2010-08-03 10:00,3,728.25,734,727.25,728.75,481
20110301|2010-08-03 10:30,3,729.75,730.25,727,729.25,552
20110301|2010-08-03 11:00,3,729,733,727.25,732.25,454
20110301|2010-08-03 11:30,3,732.25,738.25,732,734.75,626
20110301|2010-08-03 12:00,3,733.75,734.5,730,730,189
20110301|2010-08-03 12:30,3,730.25,733.25,727.75,731,245
20110301|2010-08-03 13:00,3,731,731.5,728,730,1062
20110301|2010-08-03 18:00,4,728,729.75,728,729.75,5
20110301|2010-08-03 18:30,4,729.25,730,727.75,727.75,11
20110301|2010-08-03 19:00,4,727.75,727.75,727.75,727.75,10
20110301|2010-08-03 19:30,4,727.75,731.25,727.75,731.25,34
20110301|2010-08-03 20:30,4,731.75,732,731.75,732,2
20110301|2010-08-03 21:00,4,731.25,731.25,731.25,731.25,1
20110301|2010-08-03 21:30,4,732.5,733,732.25,733,13
20110301|2010-08-03 22:00,4,732.5,732.75,732.5,732.75,7
20110301|2010-08-03 22:30,4,733.25,735,733.25,735,7
20110301|2010-08-03 23:00,4,735,735,733.25,733.25,5
20110301|2010-08-04 00:30,4,734,734,733.5,733.5,21
20110301|2010-08-04 01:00,4,733,733,733,733,68
20110301|2010-08-04 01:30,4,734,734,734,734,8
20110301|2010-08-04 02:00,4,735,739,735,739,41
20110301|2010-08-04 02:30,4,736.5,737,736.25,737,10
20110301|2010-08-04 04:00,4,737.25,737.25,737,737,2
20110301|2010-08-04 04:30,4,737.75,737.75,737.75,737.75,1
20110301|2010-08-04 05:00,4,737.5,742,737.5,742,12
20110301|2010-08-04 05:30,4,744,750,744,749.5,58
20110301|2010-08-04 06:00,4,749.5,749.5,746,748.75,41
20110301|2010-08-04 06:30,4,749,753.75,749,753.25,66
20110301|2010-08-04 07:00,4,753.75,755,752.5,752.75,42
20110301|2010-08-04 09:30,4,752.5,762,748.25,752.5,1101
20110301|2010-08-04 10:00,4,751.5,757.5,749.5,755.75,759
20110301|2010-08-04 10:30,4,755.75,759.75,753.75,755,308
20110301|2010-08-04 11:00,4,755.25,763.25,755,761.75,316
20110301|2010-08-04 11:30,4,762,766.5,761.25,765.5,747
20110301|2010-08-04 12:00,4,765.5,774.25,765.25,772,661
20110301|2010-08-04 12:30,4,772.5,776,763.25,763.75,815
20110301|2010-08-04 13:00,4,763.5,775.75,763.5,771.25,864
20110301|2010-08-04 18:00,5,770,770.25,769,770.25,13
20110301|2010-08-04 18:30,5,770,770.25,769.75,770.25,5
20110301|2010-08-04 19:00,5,770.75,770.75,770.25,770.25,5
20110301|2010-08-04 19:30,5,770.5,778,770.5,777.75,61
20110301|2010-08-04 20:00,5,778,778,776.25,776.25,8
20110301|2010-08-04 20:30,5,777.25,777.75,777,777,7
20110301|2010-08-04 21:00,5,775.25,776,769.75,776,11
20110301|2010-08-04 21:30,5,775.5,775.5,773.25,773.25,22
20110301|2010-08-04 22:00,5,771.75,771.75,771,771,7
20110301|2010-08-04 22:30,5,770.5,775,770,775,37
20110301|2010-08-04 23:00,5,775.75,777,775.75,777,9
20110301|2010-08-05 00:00,5,779,782,779,781.5,14
20110301|2010-08-05 00:30,5,781.5,781.5,781.5,781.5,3
20110301|2010-08-05 01:00,5,783.25,783.25,782.5,782.5,4
20110301|2010-08-05 01:30,5,777,784.75,777,784.75,37
20110301|2010-08-05 02:00,5,790,791,785.75,785.75,21
20110301|2010-08-05 02:30,5,786.75,789,786.75,789,17
20110301|2010-08-05 03:00,5,786.75,787,784.25,786.75,79
20110301|2010-08-05 03:30,5,790,790,789,789.5,10
20110301|2010-08-05 04:30,5,787.75,788.5,787,787.25,9
20110301|2010-08-05 05:00,5,787.5,801.5,787.5,801.5,57
20110301|2010-08-05 05:30,5,799.75,808.25,796.5,806.25,54
20110301|2010-08-05 06:00,5,808.25,828,808.25,815.25,41
20110301|2010-08-05 06:30,5,819.75,830.75,819.75,823.25,78
20110301|2010-08-05 07:00,5,824,831,823.25,830.75,212
20110301|2010-08-05 09:30,5,831,831,820.75,826,1259
20110301|2010-08-05 10:00,5,825.75,826.5,807,816,1227
20110301|2010-08-05 10:30,5,816,816,809,812,330
20110301|2010-08-05 11:00,5,812.5,814.5,811.5,812.5,265
20110301|2010-08-05 11:30,5,812.25,825.25,812,822.75,425
20110301|2010-08-05 12:00,5,822.75,822.75,813,816,334
20110301|2010-08-05 12:30,5,816,827,815.75,817,270
20110301|2010-08-05 13:00,5,818,823,816,816.25,346
20110301|2010-08-05 18:00,6,813.25,851.25,813.25,851.25,426
20110301|2010-08-05 18:30,6,850,850,841,841.5,124
20110301|2010-08-05 19:00,6,842.75,846.5,832.25,832.25,20
20110301|2010-08-05 19:30,6,834.25,841,833.25,839,33
20110301|2010-08-05 20:00,6,836,838,834,838,7
20110301|2010-08-05 20:30,6,845,863,845,858,139
20110301|2010-08-05 21:00,6,863,864.25,854.25,854.25,31
20110301|2010-08-05 21:30,6,852.75,857.5,851.75,854.25,42
20110301|2010-08-05 22:00,6,853.5,858.75,849.25,852.5,28
20110301|2010-08-05 22:30,6,852.5,852.5,847.75,848.5,22
20110301|2010-08-05 23:00,6,855.5,855.5,852.5,852.5,5
20110301|2010-08-05 23:30,6,855.5,857.75,855.5,855.75,15
20110301|2010-08-06 00:00,6,856,856,852.5,853,15
20110301|2010-08-06 00:30,6,857.25,857.25,857.25,857.25,1
20110301|2010-08-06 01:00,6,858.75,858.75,857.25,857.25,15
20110301|2010-08-06 01:30,6,854,858,853.5,858,51
20110301|2010-08-06 02:00,6,858,860.25,850.75,853.25,60
20110301|2010-08-06 02:30,6,853.25,853.25,845.5,845.5,41
20110301|2010-08-06 03:00,6,845,845,821.75,821.75,80
20110301|2010-08-06 03:30,6,821.5,821.5,799,810,173
20110301|2010-08-06 04:00,6,815.25,815.25,796.25,798.5,89
20110301|2010-08-06 04:30,6,802.25,809,802.25,803.25,74
20110301|2010-08-06 05:00,6,802.5,802.5,797,802,104
20110301|2010-08-06 05:30,6,808,815.75,808,812.25,41
20110301|2010-08-06 06:00,6,809.25,813,806.25,810.5,29
20110301|2010-08-06 06:30,6,813.75,816,808.25,815.25,133
20110301|2010-08-06 07:00,6,817,821.75,817,821.75,56
20110301|2010-08-06 09:30,6,816.25,816.25,759,777.75,1582
20110301|2010-08-06 10:00,6,777.25,782.75,770.25,782,502
20110301|2010-08-06 10:30,6,781.5,788.5,775,781.5,366
20110301|2010-08-06 11:00,6,780,781.25,769.25,775.5,274
20110301|2010-08-06 11:30,6,775.5,780.25,775.5,776,233
20110301|2010-08-06 12:00,6,776,777,758,758,503
20110301|2010-08-06 12:30,6,758,762.25,758,759,560
20110301|2010-08-06 13:00,6,758.25,758.25,758,758,58
20110301|2010-08-08 18:00,9,748.5,757.75,730.75,736.5,208
20110301|2010-08-08 18:30,9,736.5,751.25,735.75,735.75,79
20110301|2010-08-08 19:00,9,737.25,739.25,735,735,28
20110301|2010-08-08 19:30,9,738,740.75,737,737,45
20110301|2010-08-08 20:00,9,737,737,735,735,15
20110301|2010-08-08 20:30,9,734.25,734.25,730.5,731,51
20110301|2010-08-08 21:00,9,730.5,736.75,730,736.75,20
20110301|2010-08-08 22:00,9,736.5,736.5,736.5,736.5,2
20110301|2010-08-08 22:30,9,736.75,736.75,736.75,736.75,2
20110301|2010-08-08 23:00,9,737,738.25,736.75,738.25,4
20110301|2010-08-09 00:00,9,736.5,736.5,736.5,736.5,1
20110301|2010-08-09 00:30,9,734.75,735.75,734.75,735.75,2
20110301|2010-08-09 01:00,9,735.75,736.25,735.75,736.25,4
20110301|2010-08-09 01:30,9,737,737,737,737,5
20110301|2010-08-09 02:00,9,737.25,739,737.25,738.25,51
20110301|2010-08-09 02:30,9,738.25,750,738.25,750,103
20110301|2010-08-09 03:00,9,750,751.75,748.5,748.5,17
20110301|2010-08-09 03:30,9,748.75,748.75,746,746.25,38
20110301|2010-08-09 04:00,9,747.5,748,746.75,748,20
20110301|2010-08-09 04:30,9,748.5,748.5,748,748,7
20110301|2010-08-09 05:00,9,747.5,750.25,747.5,750.25,17
20110301|2010-08-09 05:30,9,751.25,752,749.75,749.75,69
20110301|2010-08-09 06:00,9,749.75,750,747.25,750,8
20110301|2010-08-09 06:30,9,752.75,752.75,748.5,748.5,21
20110301|2010-08-09 07:00,9,748.75,749,748.25,748.25,15
20110301|2010-08-09 09:30,9,757.75,760.75,741,749,980
20110301|2010-08-09 10:00,9,748.75,775,748.75,761,528
20110301|2010-08-09 10:30,9,761.75,768.5,760.75,764.25,80
20110301|2010-08-09 11:00,9,764.5,778.5,764.5,773.25,211
20110301|2010-08-09 11:30,9,773.5,777,771,773.25,157
20110301|2010-08-09 12:00,9,773.25,773.25,760,760,184
20110301|2010-08-09 12:30,9,760,765.75,752.5,754.75,428
20110301|2010-08-09 13:00,9,756.25,765.5,748,760.5,416
20110301|2010-08-09 18:00,10,760,760.5,754.5,758.5,18
20110301|2010-08-09 18:30,10,756,756.25,756,756.25,14
20110301|2010-08-09 19:00,10,756.5,757,756.5,757,2
20110301|2010-08-09 19:30,10,756.5,756.5,754,755.25,12
20110301|2010-08-09 20:00,10,754,754,751,751,34
20110301|2010-08-09 20:30,10,751,751.75,750,751.75,12
20110301|2010-08-09 21:00,10,754.5,754.5,754.5,754.5,1
20110301|2010-08-09 21:30,10,752.75,755,752.75,755,6
20110301|2010-08-09 22:30,10,755,755,755,755,10
20110301|2010-08-09 23:00,10,756.25,756.25,756.25,756.25,1
20110301|2010-08-09 23:30,10,757.75,759,757.75,759,8
20110301|2010-08-10 00:00,10,762.25,763.5,762.25,763.5,4
20110301|2010-08-10 00:30,10,763.5,763.5,763.5,763.5,2
20110301|2010-08-10 01:30,10,762.75,762.75,762.75,762.75,1
20110301|2010-08-10 02:00,10,763,764.25,762.5,764.25,36
20110301|2010-08-10 03:00,10,761,761,761,761,5
20110301|2010-08-10 03:30,10,764,764.25,764,764.25,4
20110301|2010-08-10 04:00,10,759.5,759.75,758.5,759,16
20110301|2010-08-10 04:30,10,755.5,755.5,748,748,14
20110301|2010-08-10 05:00,10,747,747,744.5,746.25,17
20110301|2010-08-10 05:30,10,745.25,745.25,739,741,29
20110301|2010-08-10 06:00,10,747.75,759,747.75,759,6
20110301|2010-08-10 06:30,10,749.5,751.5,743.5,751.25,61
20110301|2010-08-10 07:00,10,748.75,755.5,748.75,753,117
20110301|2010-08-10 09:30,10,749,766.75,747,756,1239
20110301|2010-08-10 10:00,10,755.5,762.5,755.5,759,546
20110301|2010-08-10 10:30,10,759,760.5,756.5,759,192
20110301|2010-08-10 11:00,10,758.75,759.75,753.75,753.75,234
20110301|2010-08-10 11:30,10,753,753,741.25,741.25,449
20110301|2010-08-10 12:00,10,741.75,745.25,741,745.25,193
20110301|2010-08-10 12:30,10,742.75,750.5,742.75,747.25,61
20110301|2010-08-10 13:00,10,747.25,748,741.75,745.25,273
20110301|2010-08-10 18:00,11,743.25,751.5,743.25,751.25,68
20110301|2010-08-10 18:30,11,751.5,753,750,750.75,28
20110301|2010-08-10 19:00,11,751.25,752,751.25,752,3
20110301|2010-08-10 19:30,11,751.75,752.5,751.25,752.5,34
20110301|2010-08-10 20:00,11,752.5,752.5,751.75,751.75,9
20110301|2010-08-10 20:30,11,751.5,752.5,751.25,751.5,18
20110301|2010-08-10 21:00,11,752.75,752.75,752.75,752.75,1
20110301|2010-08-10 21:30,11,755.5,755.5,755.5,755.5,1
20110301|2010-08-10 22:00,11,753,753.75,752.5,753,7
20110301|2010-08-10 23:00,11,751.25,753.75,751.25,752.75,6
20110301|2010-08-11 00:00,11,752.25,752.25,752.25,752.25,1
20110301|2010-08-11 00:30,11,754.5,754.5,754,754,3
20110301|2010-08-11 01:00,11,752.5,752.5,751.75,751.75,10
20110301|2010-08-11 01:30,11,750,750,747,747,3
20110301|2010-08-11 02:00,11,745.25,747,745.25,746.5,7
20110301|2010-08-11 02:30,11,746.5,746.5,746,746,3
20110301|2010-08-11 03:00,11,744.25,745.75,742.5,745.25,21
20110301|2010-08-11 03:30,11,744.25,746,744.25,746,12
20110301|2010-08-11 04:00,11,747,747.5,742,742,60
20110301|2010-08-11 04:30,11,742.25,742.5,735,737.25,92
20110301|2010-08-11 05:00,11,737.5,737.5,736.5,736.5,27
20110301|2010-08-11 05:30,11,736.5,740.75,736,739.75,35
20110301|2010-08-11 06:00,11,742.25,745.25,741.75,745.25,61
20110301|2010-08-11 06:30,11,743.75,743.75,743.75,743.75,2
20110301|2010-08-11 07:00,11,744,745.5,744,745.5,24
20110301|2010-08-11 09:30,11,740.5,742.5,729.5,731.75,655
20110301|2010-08-11 10:00,11,732.5,744.75,731.5,744,604
20110301|2010-08-11 10:30,11,744,744.25,740,743.75,170
20110301|2010-08-11 11:00,11,744,750,744,750,512
20110301|2010-08-11 11:30,11,749,750.5,745.75,747,168
20110301|2010-08-11 12:00,11,747.25,750,746.5,749.5,130
20110301|2010-08-11 12:30,11,749.5,755.25,746,750.5,267
20110301|2010-08-11 13:00,11,750.75,751.75,737.25,737.5,305
20110301|2010-08-11 18:00,12,738.5,743.5,734.75,734.75,14
20110301|2010-08-11 18:30,12,738.5,738.5,738.5,738.5,1
20110301|2010-08-11 19:00,12,738.5,738.5,738.5,738.5,5
20110301|2010-08-11 19:30,12,740,740,740,740,2
20110301|2010-08-11 20:00,12,742,744.25,742,744.25,10
20110301|2010-08-11 20:30,12,744.5,744.5,743.5,743.5,3
20110301|2010-08-11 21:00,12,743,743.5,743,743.5,3
20110301|2010-08-11 22:00,12,743.5,743.5,743.5,743.5,1
20110301|2010-08-11 22:30,12,742.25,742.25,742.25,742.25,10
20110301|2010-08-11 23:00,12,743,743,743,743,4
20110301|2010-08-11 23:30,12,743,745,743,745,6
20110301|2010-08-12 00:00,12,744,744,744,744,3
20110301|2010-08-12 00:30,12,744,744,744,744,5
20110301|2010-08-12 01:30,12,742.5,742.5,742.5,742.5,2
20110301|2010-08-12 02:00,12,742.5,746.75,742.25,746.75,20
20110301|2010-08-12 02:30,12,747.25,748.5,747.25,748.5,5
20110301|2010-08-12 03:00,12,751,755.5,751,752.75,20
20110301|2010-08-12 03:30,12,751.25,752.25,751.25,752.25,9
20110301|2010-08-12 04:00,12,752.75,752.75,748.5,749,42
20110301|2010-08-12 04:30,12,749.5,750,747.25,747.25,38
20110301|2010-08-12 05:00,12,747.5,755.5,747.5,755.5,35
20110301|2010-08-12 05:30,12,753,753.5,751.75,752,5
20110301|2010-08-12 06:00,12,750.5,750.5,748.5,748.5,19
20110301|2010-08-12 06:30,12,748.25,750.25,748,750,99
20110301|2010-08-12 07:00,12,751,753.75,751,753.75,128
20110301|2010-08-12 09:30,12,759,766.75,745.75,764.75,1553
20110301|2010-08-12 10:00,12,764.75,766,759.25,760,416
20110301|2010-08-12 10:30,12,761.25,765.5,761,765.5,392
20110301|2010-08-12 11:00,12,765,765.5,762,762.25,383
20110301|2010-08-12 11:30,12,763,773,762.5,771,809
20110301|2010-08-12 12:00,12,769.25,774,769,771.75,596
20110301|2010-08-12 12:30,12,771.75,773.25,757,757,728
20110301|2010-08-12 13:00,12,757,763.25,754.5,755.5,732
20110301|2010-08-12 18:00,13,751.75,757.75,751.75,756.75,31
20110301|2010-08-12 18:30,13,756.75,761.5,756.25,759.75,10
20110301|2010-08-12 19:00,13,761,761,757,757.25,10
20110301|2010-08-12 19:30,13,757.75,758,757.25,757.25,12
20110301|2010-08-12 20:30,13,761,762.75,761,761.75,21
20110301|2010-08-12 21:00,13,763,763,763,763,4
20110301|2010-08-12 21:30,13,763,763,761.75,761.75,5
20110301|2010-08-12 22:00,13,760.5,760.5,758.75,758.75,2
20110301|2010-08-12 23:30,13,761,761,761,761,3
20110301|2010-08-13 00:00,13,761,761,761,761,1
20110301|2010-08-13 00:30,13,763.5,763.5,763.5,763.5,6
20110301|2010-08-13 01:00,13,763.5,764.25,763.5,764.25,4
20110301|2010-08-13 02:00,13,764.25,764.25,763.75,764.25,10
20110301|2010-08-13 02:30,13,764.25,765,762,762,34
20110301|2010-08-13 03:00,13,761.25,765.75,760.75,765.75,62
20110301|2010-08-13 03:30,13,766,770.75,765.5,770.25,151
20110301|2010-08-13 04:00,13,768,771.5,768,770.75,79
20110301|2010-08-13 04:30,13,770.25,772,770.25,770.25,28
20110301|2010-08-13 05:00,13,770.25,770.25,769.75,769.75,25
20110301|2010-08-13 06:00,13,769.75,769.75,769,769,48
20110301|2010-08-13 06:30,13,769,769.5,767.5,767.5,35
20110301|2010-08-13 07:00,13,768.25,770,768.25,770,8
20110301|2010-08-13 09:30,13,770.25,771,759.75,764.25,1003
20110301|2010-08-13 10:00,13,765,767,762.25,763.5,622
20110301|2010-08-13 10:30,13,763.5,765.25,750.25,759.75,1343
20110301|2010-08-13 11:00,13,759.25,760.25,756,758.25,602
20110301|2010-08-13 11:30,13,758.25,758.5,755.25,755.25,175
20110301|2010-08-13 12:00,13,756.5,758,755.5,757,304
20110301|2010-08-13 12:30,13,757.25,759,755.5,755.5,143
20110301|2010-08-13 13:00,13,755,756,749,749,225
20110301|2010-08-15 18:00,16,745,745.5,739,740.75,20
20110301|2010-08-15 18:30,16,744,744,744,744,1
20110301|2010-08-15 19:00,16,745,745,745,745,3
20110301|2010-08-15 19:30,16,747.25,747.25,746.25,746.25,23
20110301|2010-08-15 20:00,16,746.5,747.5,745.25,745.25,7
20110301|2010-08-15 20:30,16,743.25,744.75,743.25,744.75,45
20110301|2010-08-15 21:00,16,744,744,744,744,1
20110301|2010-08-15 21:30,16,745.75,746.75,745.75,746.75,15
20110301|2010-08-15 22:30,16,748.75,748.75,748.75,748.75,1
20110301|2010-08-15 23:00,16,749.5,752.75,749.5,752.75,6
20110301|2010-08-15 23:30,16,751.25,751.25,751.25,751.25,15
20110301|2010-08-16 00:30,16,753.75,753.75,753.75,753.75,6
20110301|2010-08-16 01:30,16,756,758,755.75,757.25,8
20110301|2010-08-16 02:00,16,756,757,756,757,15
20110301|2010-08-16 03:00,16,757,757,755.75,755.75,5
20110301|2010-08-16 03:30,16,754.25,754.25,753,753,62
20110301|2010-08-16 04:00,16,751.75,752.75,750.5,751,20
20110301|2010-08-16 04:30,16,750,750,749.75,749.75,7
20110301|2010-08-16 05:00,16,751.75,751.75,751.5,751.5,11
20110301|2010-08-16 05:30,16,751.5,751.5,750.75,751.5,13
20110301|2010-08-16 06:00,16,751.5,752.25,751.5,752.25,4
20110301|2010-08-16 06:30,16,752.25,753.25,752.25,753,3
20110301|2010-08-16 07:00,16,753.75,753.75,753.75,753.75,1
20110301|2010-08-16 09:30,16,751.75,752,742.25,745.75,1032
20110301|2010-08-16 10:00,16,745.75,750,744.25,746.25,782
20110301|2010-08-16 10:30,16,746,749,745.5,748,309
20110301|2010-08-16 11:00,16,747.5,749,745.75,746,209
20110301|2010-08-16 11:30,16,746,747,736.5,736.5,620
20110301|2010-08-16 12:00,16,736.5,736.5,722.25,725,598
20110301|2010-08-16 12:30,16,724.25,724.25,709.75,721.75,337
20110301|2010-08-16 13:00,16,720.25,721.5,715,716.25,242
20110301|2010-08-16 18:00,17,716.25,720.75,716,720.25,45
20110301|2010-08-16 18:30,17,719.5,719.5,717.5,717.5,22
20110301|2010-08-16 19:00,17,717.75,717.75,717.75,717.75,2
20110301|2010-08-16 19:30,17,717.75,718.5,717.5,717.5,19
20110301|2010-08-16 21:00,17,719.75,720.5,719.75,720.5,4
20110301|2010-08-17 02:00,17,724.25,724.25,724,724,39
20110301|2010-08-17 02:30,17,725.5,725.5,725.25,725.5,10
20110301|2010-08-17 03:00,17,726.5,726.75,726.5,726.5,5
20110301|2010-08-17 03:30,17,726.5,727.5,726.5,727.5,3
20110301|2010-08-17 04:00,17,727.5,728.75,727.5,728.5,6
20110301|2010-08-17 04:30,17,728.5,728.5,727,727,38
20110301|2010-08-17 05:30,17,729.5,729.5,728.25,728.25,6
20110301|2010-08-17 06:00,17,727.25,728.5,727.25,728.5,7
20110301|2010-08-17 09:30,17,726,729,716.25,726.25,753
20110301|2010-08-17 10:00,17,725.75,727,723.5,725.5,298
20110301|2010-08-17 10:30,17,725.5,725.5,720,721.25,608
20110301|2010-08-17 11:00,17,720.75,720.75,706.25,713.25,532
20110301|2010-08-17 11:30,17,713.25,713.75,709.5,709.75,143
20110301|2010-08-17 12:00,17,708,711,704.5,708.75,678
20110301|2010-08-17 12:30,17,709.25,714.5,708.25,711.5,588
20110301|2010-08-17 13:00,17,711.5,713.25,704.5,707,710
20110301|2010-08-17 18:00,18,707.25,708.5,707,707.75,15
20110301|2010-08-17 18:30,18,708.5,710.5,708.5,710,31
20110301|2010-08-17 19:00,18,710,711,710,711,24
20110301|2010-08-17 19:30,18,710.75,711.25,709.5,709.5,13
20110301|2010-08-17 20:00,18,709.25,709.25,709,709,9
20110301|2010-08-17 20:30,18,708.5,708.5,708.5,708.5,2
20110301|2010-08-17 22:30,18,706.5,707.5,706,707.5,14
20110301|2010-08-17 23:00,18,707.5,707.5,707.5,707.5,1
20110301|2010-08-18 00:30,18,705.25,705.25,705.25,705.25,14
20110301|2010-08-18 01:30,18,707.25,707.75,707.25,707.75,5
20110301|2010-08-18 02:00,18,706,706,705,706,5
20110301|2010-08-18 03:00,18,707.5,712.5,707.25,712,24
20110301|2010-08-18 03:30,18,710.5,710.5,710.5,710.5,1
20110301|2010-08-18 04:00,18,711,714.25,711,712.5,32
20110301|2010-08-18 05:00,18,712,712.25,712,712.25,7
20110301|2010-08-18 05:30,18,710.5,710.5,709,709,7
20110301|2010-08-18 06:00,18,707.25,707.5,701.5,702.75,52
20110301|2010-08-18 06:30,18,702,703.75,701.5,703.5,41
20110301|2010-08-18 07:00,18,703.5,704.5,703.5,704,173
20110301|2010-08-18 09:30,18,704,710,699.5,705.25,811
20110301|2010-08-18 10:00,18,706,717,705.5,712,1118
20110301|2010-08-18 10:30,18,712.25,718.25,711.75,714.75,248
20110301|2010-08-18 11:00,18,714.5,716,713.75,716,344
20110301|2010-08-18 11:30,18,715.75,718.25,714.25,716,329
20110301|2010-08-18 12:00,18,716.25,716.75,710.25,711.75,148
20110301|2010-08-18 12:30,18,711.5,714.25,708.5,714.25,128
20110301|2010-08-18 13:00,18,714.25,715.5,708.75,709.75,403
20110301|2010-08-18 18:00,19,709.75,715.25,709.75,715,22
20110301|2010-08-18 18:30,19,715.75,715.75,713.5,713.5,3
20110301|2010-08-18 19:30,19,714.5,716.75,714.5,716.25,16
20110301|2010-08-18 20:00,19,720,722.75,720,722,21
20110301|2010-08-18 20:30,19,721.75,722.75,718,718,12
20110301|2010-08-18 21:00,19,718.75,719.5,718.75,719.5,4
20110301|2010-08-18 22:00,19,717.75,717.75,715,717.5,13
20110301|2010-08-18 23:00,19,720,720,720,720,1
20110301|2010-08-18 23:30,19,723.75,724,723.75,724,2
20110301|2010-08-19 01:00,19,724,724,724,724,1
20110301|2010-08-19 01:30,19,720,720,720,720,1
20110301|2010-08-19 02:00,19,721.5,721.5,721.5,721.5,1
20110301|2010-08-19 02:30,19,719.75,720,719.5,719.5,4
20110301|2010-08-19 03:30,19,725,725.75,725,725.75,54
20110301|2010-08-19 04:00,19,726.25,726.25,724.75,725.5,7
20110301|2010-08-19 04:30,19,725.25,726.25,725.25,726.25,22
20110301|2010-08-19 05:00,19,726,726.5,726,726,24
20110301|2010-08-19 05:30,19,726,726.75,726,726.75,5
20110301|2010-08-19 06:00,19,725.75,726.5,724.25,726.5,32
20110301|2010-08-19 06:30,19,726.25,727,724.5,726.75,108
20110301|2010-08-19 07:00,19,727,729.5,727,728,276
20110301|2010-08-19 09:30,19,729.25,745,729.25,739.5,1283
20110301|2010-08-19 10:00,19,740.25,740.25,735.25,735.75,343
20110301|2010-08-19 10:30,19,735.5,737,730.5,732,186
20110301|2010-08-19 11:00,19,732.75,734.5,729.75,729.75,164
20110301|2010-08-19 11:30,19,729,735,728.75,731.5,75
20110301|2010-08-19 12:00,19,731.5,732.5,725.5,726.25,194
20110301|2010-08-19 12:30,19,726.25,726.25,722.5,725.5,225
20110301|2010-08-19 13:00,19,723.75,736.5,721,731.5,150
20110301|2010-08-19 18:00,20,735.75,736,734,736,42
20110301|2010-08-19 18:30,20,738,739,738,738.5,15
20110301|2010-08-19 19:00,20,740,743.25,740,743.25,8
20110301|2010-08-19 19:30,20,743.25,743.25,742,742,15
20110301|2010-08-19 20:00,20,740.5,740.5,740.5,740.5,1
20110301|2010-08-19 20:30,20,741,741,741,741,2
20110301|2010-08-19 21:30,20,740.25,740.25,737.25,737.25,3
20110301|2010-08-19 22:00,20,737,738,736,736,27
20110301|2010-08-19 22:30,20,735.75,736,735.75,736,4
20110301|2010-08-19 23:30,20,736.25,738,735.5,737,10
20110301|2010-08-20 00:00,20,738.5,739.5,738.5,739.5,8
20110301|2010-08-20 01:00,20,738.5,738.5,738.5,738.5,2
20110301|2010-08-20 01:30,20,736.75,736.75,736.75,736.75,1
20110301|2010-08-20 02:00,20,737.75,737.75,733,733,23
20110301|2010-08-20 02:30,20,732.25,732.25,730,732,30
20110301|2010-08-20 03:00,20,732.75,732.75,732.75,732.75,1
20110301|2010-08-20 04:00,20,728,728,723.5,723.5,56
20110301|2010-08-20 04:30,20,722.5,722.5,722,722,10
20110301|2010-08-20 05:00,20,723.25,726.5,723.25,726.5,3
20110301|2010-08-20 06:30,20,725.5,729.25,725.5,729.25,7
20110301|2010-08-20 07:00,20,728.25,731,728.25,731,10
20110301|2010-08-20 09:30,20,724,733.25,721,726.25,246
20110301|2010-08-20 10:00,20,726.25,727.75,723.5,724.25,181
20110301|2010-08-20 10:30,20,725,727.25,724,725,107
20110301|2010-08-20 11:00,20,725.25,729,725.25,728,110
20110301|2010-08-20 11:30,20,726.75,731,726.75,730.25,107
20110301|2010-08-20 12:00,20,730.5,731,728.75,729.25,72
20110301|2010-08-20 12:30,20,730,730.75,726,726,65
20110301|2010-08-20 13:00,20,725.25,730.25,725.25,728.25,179
20110301|2010-08-22 18:00,23,727.75,729.5,727.75,729.5,12
20110301|2010-08-22 18:30,23,729.75,729.75,729.75,729.75,1
20110301|2010-08-22 19:00,23,730,730.5,730,730.5,3
20110301|2010-08-22 19:30,23,730.75,730.75,730.75,730.75,2
20110301|2010-08-22 20:00,23,730.75,735.5,730.75,735.5,42
20110301|2010-08-22 20:30,23,736.5,738.5,736.5,736.5,7
20110301|2010-08-22 21:00,23,736.75,736.75,736.75,736.75,1
20110301|2010-08-22 21:30,23,736.75,736.75,736.5,736.5,3
20110301|2010-08-23 01:30,23,737.25,737.25,737.25,737.25,1
20110301|2010-08-23 03:00,23,732.75,734,732.75,734,2
20110301|2010-08-23 04:00,23,734.75,735.5,734.75,735.5,23
20110301|2010-08-23 04:30,23,737.5,737.75,736,737,17
20110301|2010-08-23 05:00,23,738,738.5,738,738.5,4
20110301|2010-08-23 05:30,23,738,738,738,738,2
20110301|2010-08-23 06:00,23,738.5,738.5,738.5,738.5,24
20110301|2010-08-23 06:30,23,739,740,739,739.5,9
20110301|2010-08-23 07:00,23,740.5,744,740.5,742.25,20
20110301|2010-08-23 09:30,23,741.25,746.5,730.25,741.75,827
20110301|2010-08-23 10:00,23,741.25,745.75,741,745.25,223
20110301|2010-08-23 10:30,23,744.75,745,742.75,744.5,156
20110301|2010-08-23 11:00,23,744.25,745.5,744,745.5,131
20110301|2010-08-23 11:30,23,745.25,745.5,743.5,744,92
20110301|2010-08-23 12:00,23,744.5,744.75,743.25,743.75,186
20110301|2010-08-23 12:30,23,743.25,745.25,743,743,127
20110301|2010-08-23 13:00,23,742.5,745,741.5,743.5,147
20110301|2010-08-23 18:00,24,744.25,744.5,744.25,744.5,3
20110301|2010-08-23 19:00,24,740,740,729.5,730.5,20
20110301|2010-08-23 19:30,24,731.25,737.5,731.25,736.75,7
20110301|2010-08-23 20:00,24,736.75,738,736.5,738,6
20110301|2010-08-23 20:30,24,737,737,737,737,6
20110301|2010-08-23 21:00,24,736,736,736,736,1
20110301|2010-08-23 21:30,24,736.5,737.25,736.5,737.25,5
20110301|2010-08-23 22:30,24,737.75,737.75,737.75,737.75,3
20110301|2010-08-24 01:30,24,735,735,735,735,1
20110301|2010-08-24 02:00,24,734.25,735,734.25,735,7
20110301|2010-08-24 02:30,24,734.25,734.25,734.25,734.25,1
20110301|2010-08-24 03:00,24,734.5,737.5,734.25,737.5,19
20110301|2010-08-24 03:30,24,737.5,737.5,735,735,7
20110301|2010-08-24 04:00,24,736.75,736.75,734.75,735.25,98
20110301|2010-08-24 04:30,24,735.5,735.5,735.25,735.5,7
20110301|2010-08-24 05:00,24,735.75,735.75,735,735.75,25
20110301|2010-08-24 05:30,24,735.75,736.75,735.75,736.5,111
20110301|2010-08-24 06:00,24,736.5,736.5,735,735,148
20110301|2010-08-24 06:30,24,735.25,736.25,734,735,61
20110301|2010-08-24 07:00,24,734.75,736.25,734.75,736,25
20110301|2010-08-24 09:30,24,733.75,735,726.75,731.25,515
20110301|2010-08-24 10:00,24,731.5,734,729.25,733.25,482
20110301|2010-08-24 10:30,24,733.75,736.5,731,731,318
20110301|2010-08-24 11:00,24,731,731.5,722,725.25,395
20110301|2010-08-24 11:30,24,724.25,726.75,722,726.5,367
20110301|2010-08-24 12:00,24,726.5,731.75,725.75,731.75,60
20110301|2010-08-24 12:30,24,730.25,730.25,727.75,728.5,18
20110301|2010-08-24 13:00,24,728.5,729.75,725,726,100
20110301|2010-08-24 18:00,25,725,725,720,720,120
20110301|2010-08-24 18:30,25,723.25,723.25,723.25,723.25,2
20110301|2010-08-24 19:00,25,724.5,724.75,724.5,724.75,7
20110301|2010-08-24 19:30,25,725,725,725,725,1
20110301|2010-08-24 20:00,25,727,728,727,728,7
20110301|2010-08-24 21:00,25,726.25,727,726.25,727,4
20110301|2010-08-24 22:00,25,726.75,726.75,726.75,726.75,1
20110301|2010-08-25 00:30,25,724,724,723.5,723.5,3
20110301|2010-08-25 01:00,25,723.5,724,721.75,722.5,14
20110301|2010-08-25 01:30,25,723,723,723,723,2
20110301|2010-08-25 03:00,25,725,725,725,725,1
20110301|2010-08-25 03:30,25,726.5,728.25,726.5,728.25,5
20110301|2010-08-25 04:00,25,728.5,734,728.5,733,47
20110301|2010-08-25 05:30,25,730,730,730,730,1
20110301|2010-08-25 06:00,25,730,730,730,730,4
20110301|2010-08-25 07:00,25,729.25,730.25,729,730,26
20110301|2010-08-25 09:30,25,731.25,731.25,709,715.25,1193
20110301|2010-08-25 10:00,25,715.25,716.75,706.25,708,471
20110301|2010-08-25 10:30,25,706.75,706.75,699.75,704.5,402
20110301|2010-08-25 11:00,25,704,706.75,703.5,705,330
20110301|2010-08-25 11:30,25,705,711.25,705,710.5,176
20110301|2010-08-25 12:00,25,710.5,712.5,706.25,706.75,257
20110301|2010-08-25 12:30,25,706.75,708.25,703.5,704.25,182
20110301|2010-08-25 13:00,25,705.25,708,698,698.75,221
20110301|2010-08-25 18:00,26,700.5,705,700.5,705,69
20110301|2010-08-25 18:30,26,704,704.5,704,704,30
20110301|2010-08-25 19:00,26,704.25,705.25,704,705.25,11
20110301|2010-08-25 19:30,26,705.5,705.5,705.5,705.5,1
20110301|2010-08-25 20:30,26,705.75,706.25,705.75,706.25,3
20110301|2010-08-25 21:30,26,705,705,705,705,2
20110301|2010-08-25 22:00,26,705.25,705.25,705.25,705.25,1
20110301|2010-08-25 23:00,26,705.25,705.25,705.25,705.25,1
20110301|2010-08-26 00:00,26,706.5,707,706.5,707,3
20110301|2010-08-26 02:00,26,707,711.5,707,711.5,29
20110301|2010-08-26 02:30,26,711.5,714,711.5,711.75,43
20110301|2010-08-26 03:00,26,711.75,712,711.25,711.25,8
20110301|2010-08-26 03:30,26,710.25,711,710.25,710.5,6
20110301|2010-08-26 04:00,26,711,711,710.75,711,18
20110301|2010-08-26 04:30,26,712,712.25,712,712.25,14
20110301|2010-08-26 05:00,26,713,713.25,713,713.25,9
20110301|2010-08-26 06:00,26,710.5,710.5,708.5,708.5,2
20110301|2010-08-26 06:30,26,708,709,707.75,708.25,13
20110301|2010-08-26 07:00,26,707.25,710.5,707.25,710.5,16
20110301|2010-08-26 09:30,26,712.25,717.5,712,713.75,918
20110301|2010-08-26 10:00,26,714,715.5,712.25,714,372
20110301|2010-08-26 10:30,26,714,715.5,713,714.5,319
20110301|2010-08-26 11:00,26,714.75,717.5,714,715.25,195
20110301|2010-08-26 11:30,26,715.25,717.25,714,715.5,153
20110301|2010-08-26 12:00,26,715.75,716,711.25,711.25,232
20110301|2010-08-26 12:30,26,711.5,715.5,707.75,712.75,469
20110301|2010-08-26 13:00,26,712.5,713,708.5,712,355
20110301|2010-08-26 18:00,27,712.25,715,712.25,714.75,25
20110301|2010-08-26 18:30,27,715,717,715,716.25,46
20110301|2010-08-26 19:00,27,716.75,716.75,715.5,715.5,2
20110301|2010-08-26 19:30,27,715.5,715.5,715,715,9
20110301|2010-08-26 20:00,27,714.75,714.75,714.75,714.75,1
20110301|2010-08-26 20:30,27,715,715.5,714.5,715.25,10
20110301|2010-08-26 21:00,27,715.25,715.25,713.5,713.5,4
20110301|2010-08-26 21:30,27,712.25,712.25,712.25,712.25,5
20110301|2010-08-26 22:00,27,711.75,711.75,711.75,711.75,1
20110301|2010-08-26 22:30,27,713.5,713.5,713.5,713.5,13
20110301|2010-08-27 00:00,27,717,718.25,717,718.25,16
20110301|2010-08-27 00:30,27,718.5,718.75,716.5,717.75,11
20110301|2010-08-27 01:00,27,717.75,717.75,717.75,717.75,3
20110301|2010-08-27 01:30,27,717,719,715.75,718,96
20110301|2010-08-27 02:00,27,716.75,719.5,716.75,718.5,90
20110301|2010-08-27 02:30,27,719.75,721.5,719.75,721.5,8
20110301|2010-08-27 03:30,27,719,719,719,719,4
20110301|2010-08-27 04:30,27,715.5,715.5,715.5,715.5,10
20110301|2010-08-27 05:00,27,715,715,715,715,2
20110301|2010-08-27 06:00,27,716.5,717.5,716.5,717.5,5
20110301|2010-08-27 06:30,27,718,718.75,717.5,717.5,13
20110301|2010-08-27 07:00,27,717.5,717.5,714.25,714.25,4
20110301|2010-08-27 09:30,27,718,721.75,712,719,1788
20110301|2010-08-27 10:00,27,719.5,730.5,718.5,725.5,545
20110301|2010-08-27 10:30,27,725.5,726,721.5,722.25,179
20110301|2010-08-27 11:00,27,720,721.5,719,721,44
20110301|2010-08-27 11:30,27,719.25,721,719.25,721,67
20110301|2010-08-27 12:00,27,721,723,720.25,720.75,215
20110301|2010-08-27 12:30,27,721,723.25,719,720.5,165
20110301|2010-08-27 13:00,27,720,722,717.5,720,279
20110301|2010-08-29 18:00,30,723.5,729.25,723.5,727.5,34
20110301|2010-08-29 19:00,30,729.75,730.75,729.75,730.75,9
20110301|2010-08-29 19:30,30,731,735,731,735,50
20110301|2010-08-29 20:00,30,735,736,735,736,19
20110301|2010-08-29 20:30,30,736.25,738,736.25,736.5,9
20110301|2010-08-29 21:00,30,735.25,735.25,735.25,735.25,2
20110301|2010-08-29 22:00,30,735.25,735.25,735.25,735.25,3
20110301|2010-08-29 23:30,30,737,737,737,737,1
20110301|2010-08-30 00:30,30,736.5,736.5,736.5,736.5,1
20110301|2010-08-30 01:00,30,736.5,736.5,736.5,736.5,1
20110301|2010-08-30 01:30,30,735.5,735.5,735.5,735.5,5
20110301|2010-08-30 02:00,30,734.25,734.25,734.25,734.25,1
20110301|2010-08-30 02:30,30,732.25,732.25,731.75,731.75,2
20110301|2010-08-30 03:30,30,732.75,732.75,732.75,732.75,2
20110301|2010-08-30 04:00,30,734.25,734.25,734.25,734.25,1
20110301|2010-08-30 04:30,30,734.25,734.25,734.25,734.25,2
20110301|2010-08-30 05:30,30,734,734,733,733,74
20110301|2010-08-30 06:30,30,733.25,733.75,733.25,733.25,19
20110301|2010-08-30 09:30,30,737,749.75,737,745.25,887
20110301|2010-08-30 10:00,30,745.25,746,743.75,746,440
20110301|2010-08-30 10:30,30,745.75,746.25,741,741.25,203
20110301|2010-08-30 11:00,30,741.5,743.5,737.75,739.75,188
20110301|2010-08-30 11:30,30,740.25,741.25,738,738.5,98
20110301|2010-08-30 12:00,30,738.25,740.5,737.75,739,93
20110301|2010-08-30 12:30,30,739,740.5,732.25,733,168
20110301|2010-08-30 13:00,30,733.5,734,725.25,725.5,294
20110301|2010-08-30 18:00,31,724.75,726.5,720,726.5,29
20110301|2010-08-30 18:30,31,721.75,725,721.5,725,63
20110301|2010-08-30 19:00,31,724.25,724.25,724.25,724.25,2
20110301|2010-08-30 20:30,31,726,726,726,726,4
20110301|2010-08-30 21:00,31,725.5,725.5,725.5,725.5,1
20110301|2010-08-30 21:30,31,724,724.25,722.75,724.25,3
20110301|2010-08-30 22:30,31,723.75,723.75,723.75,723.75,1
20110301|2010-08-31 00:00,31,723,723,723,723,5
20110301|2010-08-31 01:00,31,722.75,722.75,722.75,722.75,3
20110301|2010-08-31 01:30,31,723.5,723.5,723.5,723.5,5
20110301|2010-08-31 03:30,31,723.5,726.5,723.5,726,162
20110301|2010-08-31 04:00,31,726.5,728.5,726.5,728.25,70
20110301|2010-08-31 04:30,31,727.5,727.5,727.5,727.5,1
20110301|2010-08-31 05:00,31,727.75,729.75,727.5,729.75,92
20110301|2010-08-31 05:30,31,729.5,729.5,727.5,727.5,8
20110301|2010-08-31 06:00,31,728.5,729.5,728.5,729.5,22
20110301|2010-08-31 06:30,31,729.5,733.5,724.5,726,614
20110301|2010-08-31 07:00,31,725,725.5,724.5,725.5,27
20110301|2010-08-31 09:30,31,728.25,734,725.5,732.5,985
20110301|2010-08-31 10:00,31,733,736.25,729.5,730,491
20110301|2010-08-31 10:30,31,729.75,732.75,728,732.5,237
20110301|2010-08-31 11:00,31,732,733,730.5,730.5,151
20110301|2010-08-31 11:30,31,730,730,721.75,726,193
20110301|2010-08-31 12:00,31,726.5,730.5,722.75,723.75,115
20110301|2010-08-31 12:30,31,724,726,719,720.25,310
20110301|2010-08-31 13:00,31,720,720.75,707.5,709.25,603
20110301|2010-08-31 18:00,1,712,713.25,711.75,713.25,14
20110301|2010-08-31 18:30,1,714,714.25,714,714.25,9
20110301|2010-08-31 19:00,1,714,714,714,714,27
20110301|2010-08-31 19:30,1,714,715.5,713,714.5,64
20110301|2010-08-31 20:30,1,716.75,716.75,716.25,716.25,3
20110301|2010-08-31 21:00,1,717,717,717,717,3
20110301|2010-08-31 22:00,1,718,718,718,718,1
20110301|2010-08-31 23:00,1,716.25,716.25,716.25,716.25,1
20110301|2010-08-31 23:30,1,716.25,716.25,716.25,716.25,3
20110301|2010-09-01 00:30,1,716.75,717.5,716.5,716.5,9
20110301|2010-09-01 01:00,1,716.5,716.5,716.5,716.5,1
20110301|2010-09-01 01:30,1,718.5,718.75,718.5,718.75,5
20110301|2010-09-01 03:00,1,718.25,718.25,718.25,718.25,1
20110301|2010-09-01 03:30,1,718,718.5,718,718,7
20110301|2010-09-01 04:00,1,718.75,719,718.75,719,55
20110301|2010-09-01 05:30,1,719.5,719.5,719.5,719.5,10
20110301|2010-09-01 06:30,1,719.5,721.25,719.5,721.25,13
20110301|2010-09-01 07:00,1,722.25,725.25,722.25,724.75,9
20110301|2010-09-01 09:30,1,729.75,733,723.75,725.25,615
20110301|2010-09-01 10:00,1,725.5,726,721,722.25,378
20110301|2010-09-01 10:30,1,723,728.75,722.25,728.5,163
20110301|2010-09-01 11:00,1,727.75,727.75,723.75,724.5,54
20110301|2010-09-01 11:30,1,725,725,715,718,239
20110301|2010-09-01 12:00,1,717.5,722.5,715.25,721.75,178
20110301|2010-09-01 12:30,1,722,732.75,720.75,731,359
20110301|2010-09-01 13:00,1,731.75,734.75,730.25,734,369
20110301|2010-09-01 18:00,2,732,732,732,732,8
20110301|2010-09-01 18:30,2,732.75,732.75,732.75,732.75,2
20110301|2010-09-01 19:30,2,732.5,732.5,732.5,732.5,6
20110301|2010-09-01 22:30,2,732,732.5,732,732.5,6
20110301|2010-09-02 01:00,2,732,732,732,732,2
20110301|2010-09-02 02:00,2,734.75,738,734.5,738,48
20110301|2010-09-02 02:30,2,735,735,735,735,1
20110301|2010-09-02 03:00,2,737.75,737.75,737.5,737.5,4
20110301|2010-09-02 03:30,2,738.25,739.25,736.5,736.5,43
20110301|2010-09-02 04:00,2,737.5,738.25,737.5,738.25,5
20110301|2010-09-02 04:30,2,738.25,738.5,738.25,738.5,21
20110301|2010-09-02 05:00,2,737.25,737.25,737,737,10
20110301|2010-09-02 06:30,2,736.5,737.25,736.5,736.5,4
20110301|2010-09-02 07:00,2,739.5,739.5,739,739,10
20110301|2010-09-02 09:30,2,737,746,737,739.75,1178
20110301|2010-09-02 10:00,2,740,741.75,738.5,739.5,651
20110301|2010-09-02 10:30,2,739.75,741.75,739.25,740,219
20110301|2010-09-02 11:00,2,739.5,742.5,739.5,742.5,337
20110301|2010-09-02 11:30,2,742,743.25,741.5,741.75,403
20110301|2010-09-02 12:00,2,741.75,742,739.25,739.75,263
20110301|2010-09-02 12:30,2,740,742,736,740.75,360
20110301|2010-09-02 13:00,2,741.25,741.25,736.75,737.5,169
20110301|2010-09-02 18:00,3,738,739,736,738.5,119
20110301|2010-09-02 18:30,3,738.5,739,738.5,738.75,14
20110301|2010-09-02 19:30,3,739.75,739.75,739.75,739.75,5
20110301|2010-09-02 20:00,3,739.75,739.75,738,739.5,14
20110301|2010-09-02 21:00,3,739.25,739.25,739.25,739.25,1
20110301|2010-09-02 21:30,3,740,741.75,740,741.25,19
20110301|2010-09-02 22:00,3,742,742,741.5,741.5,29
20110301|2010-09-02 23:30,3,742,742.25,742,742.25,2
20110301|2010-09-03 00:00,3,741.75,741.75,740,740,32
20110301|2010-09-03 00:30,3,741.5,741.5,741.5,741.5,7
20110301|2010-09-03 01:00,3,740.75,741.5,740.5,741.5,41
20110301|2010-09-03 01:30,3,742,744.75,742,744.75,97
20110301|2010-09-03 02:00,3,744.75,746.25,744.75,745.75,50
20110301|2010-09-03 02:30,3,746,746,742.75,744,21
20110301|2010-09-03 03:00,3,745.5,746.25,745.5,746.25,42
20110301|2010-09-03 03:30,3,745.75,747,745.75,746,35
20110301|2010-09-03 04:00,3,746,747,746,747,10
20110301|2010-09-03 04:30,3,747,747,745.75,745.75,47
20110301|2010-09-03 05:00,3,745.75,746.75,745.75,746.75,14
20110301|2010-09-03 05:30,3,746,746,746,746,4
20110301|2010-09-03 06:00,3,745.25,745.25,745.25,745.25,2
20110301|2010-09-03 06:30,3,746.75,747.25,746.75,747,11
20110301|2010-09-03 07:00,3,744,744.25,744,744.25,2
20110301|2010-09-03 09:30,3,746.5,756,742.25,756,885
20110301|2010-09-03 10:00,3,756,761,749.5,753.5,965
20110301|2010-09-03 10:30,3,754.75,757,752,754.25,523
20110301|2010-09-03 11:00,3,754,760.5,752,755,101
20110301|2010-09-03 11:30,3,755.75,760,755.5,759.25,85
20110301|2010-09-03 12:00,3,759.5,763,758.5,760.75,158
20110301|2010-09-03 12:30,3,760.75,761.75,756.5,761.75,98
20110301|2010-09-03 13:00,3,759.25,765,757.5,763.75,380
20110301|2010-09-06 18:00,7,764,770.25,762.25,765.25,64
20110301|2010-09-06 18:30,7,760,763.25,760,763.25,8
20110301|2010-09-06 19:00,7,763.5,765.25,763.5,764.75,7
20110301|2010-09-06 19:30,7,764.25,766,764.25,765.5,37
20110301|2010-09-06 20:00,7,765.75,768,765.75,767.5,21
20110301|2010-09-06 20:30,7,768,769,768,769,7
20110301|2010-09-06 21:00,7,768,768,768,768,1
20110301|2010-09-06 21:30,7,768,768,768,768,37
20110301|2010-09-06 22:00,7,768.5,768.75,768.5,768.75,20
20110301|2010-09-06 22:30,7,769.5,769.5,769.5,769.5,2
20110301|2010-09-06 23:00,7,769,769,769,769,4
20110301|2010-09-07 00:30,7,768.25,768.25,768.25,768.25,1
20110301|2010-09-07 01:00,7,769,769,769,769,30
20110301|2010-09-07 01:30,7,767.5,768.25,767.25,768.25,5
20110301|2010-09-07 02:00,7,766,766,761,761.25,15
20110301|2010-09-07 02:30,7,759,759,758.5,758.5,3
20110301|2010-09-07 03:00,7,758,758,758,758,22
20110301|2010-09-07 03:30,7,757.75,758.25,757.75,758,22
20110301|2010-09-07 04:00,7,757.25,757.25,750.5,753,23
20110301|2010-09-07 04:30,7,753.25,753.25,753.25,753.25,2
20110301|2010-09-07 05:00,7,753.75,753.75,753.25,753.25,12
20110301|2010-09-07 05:30,7,752.75,752.75,751.5,751.75,24
20110301|2010-09-07 06:00,7,752.25,752.25,752.25,752.25,4
20110301|2010-09-07 06:30,7,752.5,752.5,751,752.25,16
20110301|2010-09-07 07:00,7,751.25,751.25,750.5,750.5,21
20110301|2010-09-07 09:30,7,752.5,759.75,751.25,755.25,1172
20110301|2010-09-07 10:00,7,755,757,753,757,104
20110301|2010-09-07 10:30,7,757,757,754.75,755,246
20110301|2010-09-07 11:00,7,755.5,757.5,754.25,756.5,34
20110301|2010-09-07 11:30,7,757.25,760.25,757,757.25,91
20110301|2010-09-07 12:00,7,758,759.75,757.75,759.75,54
20110301|2010-09-07 12:30,7,760.5,761.75,758.25,759.5,77
20110301|2010-09-07 13:00,7,759,762.5,756.5,762,348
20110301|2010-09-07 18:00,8,761.25,761.25,757.75,759.75,87
20110301|2010-09-07 18:30,8,758.75,758.75,758.75,758.75,1
20110301|2010-09-07 19:00,8,759.75,759.75,759.75,759.75,1
20110301|2010-09-07 19:30,8,759.75,760.25,759.75,760.25,30
20110301|2010-09-07 20:00,8,760.25,761,760,760.75,39
20110301|2010-09-07 20:30,8,760.75,760.75,760.75,760.75,1
20110301|2010-09-07 23:00,8,758,758,758,758,1
20110301|2010-09-08 01:00,8,760,761,760,761,9
20110301|2010-09-08 01:30,8,761.5,761.75,759,759,25
20110301|2010-09-08 02:00,8,759,759,759,759,1
20110301|2010-09-08 03:00,8,759,759,757.5,757.5,22
20110301|2010-09-08 03:30,8,756.5,757,756.25,756.75,39
20110301|2010-09-08 04:00,8,757,757.5,757,757,20
20110301|2010-09-08 04:30,8,757,757.25,755,755,89
20110301|2010-09-08 05:00,8,757.25,757.25,757.25,757.25,1
20110301|2010-09-08 05:30,8,759.5,759.5,759,759.25,42
20110301|2010-09-08 06:00,8,759,760,759,760,60
20110301|2010-09-08 06:30,8,760,760,760,760,1
20110301|2010-09-08 07:00,8,759.75,759.75,758.5,758.5,2
20110301|2010-09-08 09:30,8,759.75,759.75,747.25,750.25,685
20110301|2010-09-08 10:00,8,750.5,754.25,748.5,751.5,251
20110301|2010-09-08 10:30,8,753.25,754.75,751,751.75,214
20110301|2010-09-08 11:00,8,751.75,754,751.25,753.5,204
20110301|2010-09-08 11:30,8,754,754.5,752.5,753,141
20110301|2010-09-08 12:00,8,753,753,745.75,746.25,284
20110301|2010-09-08 12:30,8,746.75,746.75,740.25,743,540
20110301|2010-09-08 13:00,8,742.5,743,737,740,499
20110301|2010-09-08 18:00,9,740,742,740,742,16
20110301|2010-09-08 19:00,9,742,743.25,742,743.25,18
20110301|2010-09-08 19:30,9,743,743,742,743,10
20110301|2010-09-08 20:00,9,741,741,740,740,2
20110301|2010-09-08 20:30,9,738.25,738.25,738,738,4
20110301|2010-09-08 21:00,9,736.75,737.75,735,737.75,9
20110301|2010-09-08 21:30,9,739.25,739.25,737,738,17
20110301|2010-09-08 22:00,9,738,738,738,738,4
20110301|2010-09-08 22:30,9,738.5,738.5,738.5,738.5,2
20110301|2010-09-08 23:00,9,738,738,738,738,3
20110301|2010-09-09 00:00,9,738,738.75,738,738.75,4
20110301|2010-09-09 00:30,9,739,741.5,739,741.5,5
20110301|2010-09-09 01:00,9,742.25,742.25,742.25,742.25,1
20110301|2010-09-09 01:30,9,741,743.75,741,743,14
20110301|2010-09-09 02:00,9,741.5,744,741.5,744,17
20110301|2010-09-09 02:30,9,743,743,743,743,12
20110301|2010-09-09 03:00,9,745,745,745,745,2
20110301|2010-09-09 03:30,9,745,745,745,745,14
20110301|2010-09-09 04:00,9,742.5,743.25,741.5,741.5,52
20110301|2010-09-09 04:30,9,742.5,742.75,742.5,742.75,2
20110301|2010-09-09 05:00,9,741.75,741.75,741.75,741.75,2
20110301|2010-09-09 06:30,9,742.25,742.25,742.25,742.25,1
20110301|2010-09-09 07:00,9,741.5,741.5,740.75,741.25,13
20110301|2010-09-09 09:30,9,742.5,750.75,742,749.5,557
20110301|2010-09-09 10:00,9,750.25,757,749.5,753.75,340
20110301|2010-09-09 10:30,9,753.25,754.75,751.75,752.75,227
20110301|2010-09-09 11:00,9,754,759.75,753.75,759.25,177
20110301|2010-09-09 11:30,9,758.75,759.5,755.75,757.75,115
20110301|2010-09-09 12:00,9,757.5,759,756.25,759,151
20110301|2010-09-09 12:30,9,759.5,764.5,759,764.5,386
20110301|2010-09-09 13:00,9,764.25,770,764,766.5,713
20110301|2010-09-09 18:00,10,763.5,764.5,761,761.5,86
20110301|2010-09-09 18:30,10,761.75,762,761.25,762,6
20110301|2010-09-09 19:00,10,762.5,762.75,761,762.25,7
20110301|2010-09-09 20:00,10,763,763,763,763,1
20110301|2010-09-09 21:00,10,760.75,760.75,760,760,3
20110301|2010-09-09 22:00,10,762.5,762.5,762.5,762.5,1
20110301|2010-09-09 22:30,10,762.75,762.75,762.75,762.75,1
20110301|2010-09-09 23:00,10,762.75,762.75,762.75,762.75,1
20110301|2010-09-09 23:30,10,762,762,761.5,762,3
20110301|2010-09-10 00:00,10,761.75,762,761.75,762,2
20110301|2010-09-10 00:30,10,762,763.75,762,763.75,8
20110301|2010-09-10 01:30,10,763,763,758.5,758.5,188
20110301|2010-09-10 02:00,10,760.25,761,759.5,760,22
20110301|2010-09-10 02:30,10,760,760,759.5,760,4
20110301|2010-09-10 03:00,10,760,760.5,760,760.5,14
20110301|2010-09-10 03:30,10,760.25,761.25,760.25,760.75,70
20110301|2010-09-10 04:00,10,760.5,760.5,760.5,760.5,1
20110301|2010-09-10 05:30,10,762,762,762,762,1
20110301|2010-09-10 06:30,10,762.5,763.5,762.5,763.25,6
20110301|2010-09-10 07:00,10,761.75,761.75,761.25,761.5,5
20110301|2010-09-10 09:30,10,757,768.75,746,755.25,1456
20110301|2010-09-10 10:00,10,755.75,759,754.25,756.5,267
20110301|2010-09-10 10:30,10,757.5,758,754.75,756.25,152
20110301|2010-09-10 11:00,10,756.25,765.5,756.25,760.75,326
20110301|2010-09-10 11:30,10,760.75,767.75,760.75,766.25,295
20110301|2010-09-10 12:00,10,766.75,772.5,765.5,767.5,522
20110301|2010-09-10 12:30,10,768.25,769.75,765,765,136
20110301|2010-09-10 13:00,10,764.75,767,761.75,767,391
20110301|2010-09-12 18:00,13,766,767.5,762.25,762.25,20
20110301|2010-09-12 18:30,13,763,763.25,762.75,763.25,8
20110301|2010-09-12 19:00,13,763.5,763.75,763,763.25,16
20110301|2010-09-12 19:30,13,764,764.5,763.5,764.5,12
20110301|2010-09-12 20:00,13,765.5,766,765.5,765.5,12
20110301|2010-09-12 20:30,13,764.5,766.5,764.5,766.5,16
20110301|2010-09-12 21:00,13,766,766,765.75,765.75,4
20110301|2010-09-12 21:30,13,765,766,764.75,766,9
20110301|2010-09-12 22:00,13,765.75,765.75,765.75,765.75,2
20110301|2010-09-12 22:30,13,765.75,767.5,765.75,767.5,6
20110301|2010-09-12 23:30,13,767,767,767,767,1
20110301|2010-09-13 01:30,13,769.5,769.5,769.5,769.5,1
20110301|2010-09-13 02:00,13,768,772,768,771.25,222
20110301|2010-09-13 02:30,13,771,780,771,775.5,108
20110301|2010-09-13 03:00,13,775,775,774,774.5,14
20110301|2010-09-13 03:30,13,774,774,774,774,5
20110301|2010-09-13 04:30,13,774.5,774.5,773.25,773.5,17
20110301|2010-09-13 05:00,13,772.5,772.5,772.5,772.5,6
20110301|2010-09-13 05:30,13,772.75,773,772,772,10
20110301|2010-09-13 06:00,13,772.25,773,772.25,773,2
20110301|2010-09-13 06:30,13,772.25,773,772.25,773,10
20110301|2010-09-13 07:00,13,775.75,775.75,775.25,775.25,2
20110301|2010-09-13 09:30,13,780.5,781.25,770.5,779,1155
20110301|2010-09-13 10:00,13,778.75,779,772,774.5,266
20110301|2010-09-13 10:30,13,774.75,776,774,775,314
20110301|2010-09-13 11:00,13,775,776.5,771.25,772.75,163
20110301|2010-09-13 11:30,13,772.75,774.25,766.5,768.75,294
20110301|2010-09-13 12:00,13,768.75,773.25,766.25,773.25,389
20110301|2010-09-13 12:30,13,772.75,776.75,771.5,776.25,421
20110301|2010-09-13 13:00,13,776,777.25,771.75,775.75,852
20110301|2010-09-13 18:00,14,775.25,778,773.5,773.5,57
20110301|2010-09-13 19:00,14,774,774.5,774,774,6
20110301|2010-09-13 19:30,14,773.75,774,770,770,22
20110301|2010-09-13 20:00,14,769,771,768,771,40
20110301|2010-09-13 20:30,14,772,772.25,772,772.25,2
20110301|2010-09-13 21:00,14,771.75,773,771.75,773,6
20110301|2010-09-13 21:30,14,771.75,772.5,771.75,772.5,4
20110301|2010-09-13 22:00,14,773.25,773.25,770,770,8
20110301|2010-09-13 22:30,14,768.75,768.75,768.75,768.75,2
20110301|2010-09-13 23:30,14,770,770,770,770,5
20110301|2010-09-14 00:30,14,770,770,770,770,7
20110301|2010-09-14 01:30,14,770,770,770,770,1
20110301|2010-09-14 02:00,14,770,770,770,770,4
20110301|2010-09-14 02:30,14,769,770.25,768.75,769,26
20110301|2010-09-14 03:30,14,769.25,769.25,767.25,767.25,38
20110301|2010-09-14 04:00,14,767,767.25,766,766,8
20110301|2010-09-14 04:30,14,767,767,766.5,766.5,4
20110301|2010-09-14 05:00,14,768,768.25,768,768.25,6
20110301|2010-09-14 06:30,14,766.75,768,766.75,768,2
20110301|2010-09-14 07:00,14,767.5,768.5,767.5,768.5,33
20110301|2010-09-14 09:30,14,767.5,768.25,759.5,767.75,513
20110301|2010-09-14 10:00,14,768,774.25,767.75,769,535
20110301|2010-09-14 10:30,14,766.5,779.25,766.5,776,592
20110301|2010-09-14 11:00,14,776.25,776.75,768.25,771.5,418
20110301|2010-09-14 11:30,14,770.75,770.75,763.25,763.5,182
20110301|2010-09-14 12:00,14,763.5,766,763,765.5,103
20110301|2010-09-14 12:30,14,765.5,770,765.5,768.75,247
20110301|2010-09-14 13:00,14,768.25,769.5,762,765.5,338
20110301|2010-09-14 18:00,15,765,765,761.75,762.5,8
20110301|2010-09-14 18:30,15,766.25,766.25,766,766,4
20110301|2010-09-14 19:00,15,765.75,765.75,765.75,765.75,5
20110301|2010-09-14 19:30,15,766.25,769.5,766.25,769.5,4
20110301|2010-09-14 20:00,15,769.75,771.5,769.75,771.5,17
20110301|2010-09-14 20:30,15,771,771,769.5,769.5,17
20110301|2010-09-14 21:00,15,769.25,769.25,769.25,769.25,1
20110301|2010-09-14 22:00,15,769.25,769.25,769,769,8
20110301|2010-09-14 22:30,15,769,770.5,769,770.5,9
20110301|2010-09-14 23:00,15,770.25,770.25,770.25,770.25,1
20110301|2010-09-14 23:30,15,770.5,770.5,770.5,770.5,2
20110301|2010-09-15 00:00,15,770.5,770.5,769.5,769.5,2
20110301|2010-09-15 00:30,15,769.25,770.75,769.25,770.75,12
20110301|2010-09-15 01:30,15,771,771,770.5,771,17
20110301|2010-09-15 02:00,15,770.75,770.75,770.75,770.75,5
20110301|2010-09-15 02:30,15,771.75,771.75,771.75,771.75,2
20110301|2010-09-15 03:00,15,770,770,770,770,1
20110301|2010-09-15 03:30,15,770,770,768.5,768.75,44
20110301|2010-09-15 04:00,15,770.25,770.25,770.25,770.25,1
20110301|2010-09-15 04:30,15,770.5,770.75,770.5,770.75,42
20110301|2010-09-15 06:00,15,767,769.5,767,767,24
20110301|2010-09-15 06:30,15,766.25,768.25,766.25,768,8
20110301|2010-09-15 07:00,15,767,767,766.5,766.75,7
20110301|2010-09-15 09:30,15,769,772.5,763.5,767.75,1434
20110301|2010-09-15 10:00,15,768.25,770.25,764.5,766,1212
20110301|2010-09-15 10:30,15,766,767,761,762,1377
20110301|2010-09-15 11:00,15,762.25,763.75,761.75,762.5,271
20110301|2010-09-15 11:30,15,762.75,764,753.25,753.5,1097
20110301|2010-09-15 12:00,15,754,757,753.75,755,188
20110301|2010-09-15 12:30,15,755.5,758.75,754,757.25,229
20110301|2010-09-15 13:00,15,757.75,758.25,755.25,756.25,289
20110301|2010-09-15 18:00,16,757,758.5,757,758.5,15
20110301|2010-09-15 18:30,16,758.75,759.5,758.75,758.75,12
20110301|2010-09-15 19:00,16,759.5,759.5,759.5,759.5,2
20110301|2010-09-15 19:30,16,759.25,763,759.25,761.75,60
20110301|2010-09-15 20:00,16,762.75,766.25,762.75,764,22
20110301|2010-09-15 21:30,16,762.75,763,762.75,763,2
20110301|2010-09-15 22:30,16,761.25,761.25,761.25,761.25,1
20110301|2010-09-15 23:30,16,761.25,761.25,761.25,761.25,5
20110301|2010-09-16 00:00,16,760.75,760.75,760.5,760.5,18
20110301|2010-09-16 00:30,16,760.5,760.5,759.75,760.5,28
20110301|2010-09-16 01:00,16,759.75,760.5,759.75,760.5,7
20110301|2010-09-16 01:30,16,761,761,761,761,1
20110301|2010-09-16 02:00,16,759.75,759.75,759.75,759.75,3
20110301|2010-09-16 04:00,16,759.75,759.75,759.75,759.75,1
20110301|2010-09-16 05:00,16,759.5,759.5,759.5,759.5,4
20110301|2010-09-16 05:30,16,759.5,759.5,759.5,759.5,37
20110301|2010-09-16 06:00,16,760,760,757.5,757.75,117
20110301|2010-09-16 06:30,16,758.25,758.25,758.25,758.25,30
20110301|2010-09-16 07:00,16,758.75,758.75,756.75,757.5,112
20110301|2010-09-16 09:30,16,754,755,743.5,750.25,1823
20110301|2010-09-16 10:00,16,749.5,751.5,747,747.5,671
20110301|2010-09-16 10:30,16,747.75,748.75,746.75,747.5,163
20110301|2010-09-16 11:00,16,747,747.5,743,744.5,850
20110301|2010-09-16 11:30,16,745,747,742,745.5,801
20110301|2010-09-16 12:00,16,745.75,748,743,745,794
20110301|2010-09-16 12:30,16,745,746.5,743,744.75,443
20110301|2010-09-16 13:00,16,745.25,749.5,741.5,748.5,340
20110301|2010-09-16 18:00,17,754,756,753.25,756,48
20110301|2010-09-16 18:30,17,755,755,754,754,7
20110301|2010-09-16 19:00,17,754,754.75,753.75,754,45
20110301|2010-09-16 19:30,17,754.75,754.75,754.75,754.75,4
20110301|2010-09-16 20:00,17,754.75,755.25,753.25,755.25,33
20110301|2010-09-16 21:00,17,758,760,758,759.25,46
20110301|2010-09-16 21:30,17,759.25,759.25,759.25,759.25,14
20110301|2010-09-16 22:00,17,757,757,757,757,5
20110301|2010-09-16 22:30,17,755.5,755.5,755.5,755.5,5
20110301|2010-09-16 23:30,17,756.75,756.75,756.75,756.75,1
20110301|2010-09-17 00:00,17,757,757,757,757,5
20110301|2010-09-17 00:30,17,758,758,758,758,1
20110301|2010-09-17 01:00,17,756.75,756.75,756.75,756.75,3
20110301|2010-09-17 01:30,17,756.75,766,756.75,763,13
20110301|2010-09-17 02:00,17,761.75,761.75,761.75,761.75,3
20110301|2010-09-17 02:30,17,761.5,765,761.5,765,7
20110301|2010-09-17 03:00,17,765,765,763.5,763.5,6
20110301|2010-09-17 03:30,17,762.75,766,762.75,766,50
20110301|2010-09-17 04:30,17,764,764,764,764,1
20110301|2010-09-17 05:00,17,762.75,763.5,762.75,763.5,4
20110301|2010-09-17 06:00,17,761.5,761.5,761.5,761.5,1
20110301|2010-09-17 06:30,17,761.5,761.75,761.5,761.75,3
20110301|2010-09-17 07:00,17,761.5,761.75,761,761.25,11
20110301|2010-09-17 09:30,17,762.5,762.5,752.75,755.5,1172
20110301|2010-09-17 10:00,17,755.75,762.25,754.5,757.25,404
20110301|2010-09-17 10:30,17,757.75,759.75,756,759.5,138
20110301|2010-09-17 11:00,17,759.25,760.75,758.75,760.75,117
20110301|2010-09-17 11:30,17,758.75,761.25,758.75,760,188
20110301|2010-09-17 12:00,17,760,770.5,760,765.25,386
20110301|2010-09-17 12:30,17,765.25,767,763,767,122
20110301|2010-09-17 13:00,17,767.25,770.25,767,767.25,738
20110301|2010-09-19 18:00,20,768.25,773,768.25,773,33
20110301|2010-09-19 18:30,20,772.75,773,772.25,772.5,35
20110301|2010-09-19 19:00,20,773.25,774.5,773.25,774.5,9
20110301|2010-09-19 19:30,20,774.75,775,774.5,775,25
20110301|2010-09-19 20:00,20,775,777,773,777,55
20110301|2010-09-19 20:30,20,777.5,782,777.5,782,11
20110301|2010-09-19 21:00,20,784.75,785,784,784,34
20110301|2010-09-19 21:30,20,783.75,783.75,779.25,779.25,43
20110301|2010-09-19 22:00,20,779.5,779.5,779.5,779.5,1
20110301|2010-09-19 23:00,20,781.75,781.75,781.75,781.75,1
20110301|2010-09-19 23:30,20,780,780,780,780,1
20110301|2010-09-20 00:00,20,779.75,779.75,778.25,778.25,4
20110301|2010-09-20 00:30,20,779.5,780,779.5,780,6
20110301|2010-09-20 01:00,20,781.25,782.5,781.25,782.5,4
20110301|2010-09-20 01:30,20,778.75,779,777,777,41
20110301|2010-09-20 02:00,20,777.25,777.25,777.25,777.25,3
20110301|2010-09-20 02:30,20,776.75,776.75,776.75,776.75,17
20110301|2010-09-20 03:00,20,777,777,776.75,776.75,4
20110301|2010-09-20 03:30,20,776.25,776.25,775.75,775.75,4
20110301|2010-09-20 04:00,20,775.5,777,775.5,777,11
20110301|2010-09-20 04:30,20,775.5,775.5,775.5,775.5,5
20110301|2010-09-20 05:00,20,777,777,777,777,2
20110301|2010-09-20 05:30,20,777,777.75,776.5,776.5,25
20110301|2010-09-20 06:00,20,776,776,775,776,8
20110301|2010-09-20 06:30,20,775,777.25,774.25,777.25,18
20110301|2010-09-20 07:00,20,777,777,777,777,5
20110301|2010-09-20 09:30,20,780.5,780.5,764.5,765.25,1352
20110301|2010-09-20 10:00,20,764.75,768,763.5,767,1200
20110301|2010-09-20 10:30,20,766.75,769.25,765.5,766.5,172
20110301|2010-09-20 11:00,20,768,769,765.75,766.5,191
20110301|2010-09-20 11:30,20,766,767.25,766,766.75,101
20110301|2010-09-20 12:00,20,766.75,770.25,766,766,155
20110301|2010-09-20 12:30,20,765.5,766.5,762,762.25,217
20110301|2010-09-20 13:00,20,762.75,762.75,758,759.75,550
20110301|2010-09-20 18:00,21,757.25,760,757,759.75,4
20110301|2010-09-20 18:30,21,758.5,758.5,756,757.25,23
20110301|2010-09-20 19:00,21,757.75,757.75,757,757,2
20110301|2010-09-20 19:30,21,757.5,758,757.25,758,22
20110301|2010-09-20 20:00,21,757.75,758.5,757.75,758.5,7
20110301|2010-09-20 20:30,21,760,760.5,758.25,758.25,19
20110301|2010-09-20 21:30,21,759.5,759.5,759,759,7
20110301|2010-09-20 22:00,21,759,759,759,759,4
20110301|2010-09-20 23:30,21,759.25,759.25,759.25,759.25,2
20110301|2010-09-21 00:30,21,759.5,759.5,759.5,759.5,2
20110301|2010-09-21 01:00,21,760.5,760.5,760.5,760.5,1
20110301|2010-09-21 01:30,21,760.25,761,760.25,761,2
20110301|2010-09-21 02:00,21,760,760,760,760,5
20110301|2010-09-21 02:30,21,760.75,760.75,760.75,760.75,1
20110301|2010-09-21 04:30,21,760.75,760.75,760.75,760.75,2
20110301|2010-09-21 05:00,21,760,760,760,760,1
20110301|2010-09-21 05:30,21,759.75,759.75,759.25,759.25,6
20110301|2010-09-21 06:00,21,759.75,759.75,759.75,759.75,2
20110301|2010-09-21 06:30,21,759.5,760.5,759.5,760.5,4
20110301|2010-09-21 07:00,21,759.5,759.75,756.5,757,19
20110301|2010-09-21 09:30,21,755,756.75,750,756.25,955
20110301|2010-09-21 10:00,21,756,759,754.5,757.75,412
20110301|2010-09-21 10:30,21,756.25,759.75,755,757.25,280
20110301|2010-09-21 11:00,21,757.25,757.75,752,752.75,226
20110301|2010-09-21 11:30,21,753,754.25,751.75,754,168
20110301|2010-09-21 12:00,21,754.25,754.25,749.25,750.5,206
20110301|2010-09-21 12:30,21,750.75,751.5,749.75,750.25,102
20110301|2010-09-21 13:00,21,750.25,750.75,746.5,747,718
20110301|2010-09-21 18:00,22,750.75,753,750.5,751.75,57
20110301|2010-09-21 18:30,22,752,753,752,753,17
20110301|2010-09-21 19:00,22,753,753,752.75,752.75,2
20110301|2010-09-21 19:30,22,753,753.5,753,753.5,9
20110301|2010-09-21 20:00,22,753,753.5,752,752,3
20110301|2010-09-21 21:00,22,753,753,751,751,12
20110301|2010-09-21 21:30,22,751,751,751,751,3
20110301|2010-09-21 22:00,22,750,750,749,749.5,11
20110301|2010-09-21 22:30,22,751,751.75,751,751.75,9
20110301|2010-09-21 23:30,22,751.75,751.75,751.75,751.75,1
20110301|2010-09-22 00:00,22,752,752,752,752,5
20110301|2010-09-22 00:30,22,752,752,752,752,1
20110301|2010-09-22 01:00,22,752,752,751.75,751.75,9
20110301|2010-09-22 01:30,22,753,753,752,753,58
20110301|2010-09-22 02:00,22,753.25,755.25,753.25,755.25,34
20110301|2010-09-22 02:30,22,756,756.25,754,756.25,19
20110301|2010-09-22 03:00,22,756.25,757,756,756,34
20110301|2010-09-22 03:30,22,756.5,756.5,756.25,756.25,45
20110301|2010-09-22 04:00,22,756.25,757,756.25,756.5,353
20110301|2010-09-22 04:30,22,756.5,757,756.25,757,33
20110301|2010-09-22 05:00,22,757,757,755.75,756,163
20110301|2010-09-22 05:30,22,756.5,757.5,756.5,756.75,116
20110301|2010-09-22 06:00,22,756,756.75,756,756.75,21
20110301|2010-09-22 06:30,22,756,757.5,755.5,755.5,13
20110301|2010-09-22 07:00,22,755.25,757.25,755.25,757,111
20110301|2010-09-22 09:30,22,757.75,761.25,750.5,750.5,1237
20110301|2010-09-22 10:00,22,750.25,755.25,748.75,753,658
20110301|2010-09-22 10:30,22,753,756.5,753,756.25,406
20110301|2010-09-22 11:00,22,756.25,756.75,752.25,752.75,415
20110301|2010-09-22 11:30,22,753,754,750.5,751.75,401
20110301|2010-09-22 12:00,22,751.5,752.25,743.75,747.25,529
20110301|2010-09-22 12:30,22,747.25,747.75,745.25,746.25,139
20110301|2010-09-22 13:00,22,746,751.75,745.5,750.5,414
20110301|2010-09-22 18:00,23,751.5,751.5,747.5,747.75,41
20110301|2010-09-22 18:30,23,747.5,747.5,746.75,746.75,46
20110301|2010-09-22 19:00,23,746.25,747,746,747,25
20110301|2010-09-22 19:30,23,747,747.5,746,746,15
20110301|2010-09-22 20:00,23,747.25,747.25,745,746.25,26
20110301|2010-09-22 20:30,23,745,745,734,736,184
20110301|2010-09-22 21:00,23,736.25,739,736,739,97
20110301|2010-09-22 21:30,23,738,738.5,738,738.5,4
20110301|2010-09-22 22:00,23,740,740,739.75,740,6
20110301|2010-09-22 22:30,23,738,738.25,738,738,7
20110301|2010-09-22 23:00,23,739.5,739.75,739.5,739.75,5
20110301|2010-09-23 00:00,23,739.5,739.5,739.5,739.5,1
20110301|2010-09-23 01:00,23,740,740.5,739.5,739.5,16
20110301|2010-09-23 01:30,23,739.25,743.25,738.75,743.25,51
20110301|2010-09-23 02:00,23,744,745,742,742,28
20110301|2010-09-23 02:30,23,743,743,743,743,1
20110301|2010-09-23 03:00,23,744,744,743.75,743.75,6
20110301|2010-09-23 03:30,23,742,742.5,739.25,740.5,98
20110301|2010-09-23 04:00,23,740.5,740.5,737,737,67
20110301|2010-09-23 04:30,23,737,738,735.5,737.75,68
20110301|2010-09-23 05:00,23,737.5,738,736.75,737,22
20110301|2010-09-23 06:00,23,739,739,739,739,1
20110301|2010-09-23 06:30,23,739,739,737.75,738.25,7
20110301|2010-09-23 07:00,23,737.75,739,737.75,738.25,6
20110301|2010-09-23 09:30,23,737,737,732,735,1476
20110301|2010-09-23 10:00,23,735.25,736.5,733,736,522
20110301|2010-09-23 10:30,23,736.75,742.25,734.75,736.5,880
20110301|2010-09-23 11:00,23,736.75,737.75,734.25,735.25,194
20110301|2010-09-23 11:30,23,734.75,736.25,734.25,736.25,245
20110301|2010-09-23 12:00,23,735.75,736.25,732,732,689
20110301|2010-09-23 12:30,23,732.5,733.5,726.5,728.75,975
20110301|2010-09-23 13:00,23,728.75,729.75,724,727.75,562
20110301|2010-09-23 18:00,24,731,731,729,729.75,30
20110301|2010-09-23 18:30,24,730,730,728.75,729,18
20110301|2010-09-23 19:00,24,730.75,731,730.75,731,6
20110301|2010-09-23 19:30,24,731.25,731.25,731.25,731.25,1
20110301|2010-09-23 20:00,24,732,733,732,733,13
20110301|2010-09-23 20:30,24,732.75,732.75,732.75,732.75,1
20110301|2010-09-23 21:00,24,731,731,731,731,22
20110301|2010-09-23 21:30,24,731,731,730,730,27
20110301|2010-09-23 23:30,24,732,732,732,732,4
20110301|2010-09-24 00:00,24,732,733.75,732,733.75,11
20110301|2010-09-24 00:30,24,733,734,733,734,55
20110301|2010-09-24 01:00,24,735,735.25,735,735,8
20110301|2010-09-24 01:30,24,735,736,735,736,50
20110301|2010-09-24 02:00,24,736.25,737,736.25,737,16
20110301|2010-09-24 03:00,24,738,738,738,738,1
20110301|2010-09-24 03:30,24,738,738,736,736,9
20110301|2010-09-24 04:00,24,737,737,736,736,11
20110301|2010-09-24 04:30,24,736,736.75,736,736.25,9
20110301|2010-09-24 05:00,24,736.75,737.5,736.75,737,56
20110301|2010-09-24 05:30,24,737,738,736,736,46
20110301|2010-09-24 06:00,24,735,735,734.5,734.5,17
20110301|2010-09-24 06:30,24,734.25,734.75,733.75,734.25,50
20110301|2010-09-24 07:00,24,734,734.5,733,734.5,21
20110301|2010-09-24 09:30,24,736.25,738,729.75,735.75,1395
20110301|2010-09-24 10:00,24,736.25,736.5,730.75,734.5,846
20110301|2010-09-24 10:30,24,734.75,737,733.5,736.25,380
20110301|2010-09-24 11:00,24,736,742.25,735.25,741.5,490
20110301|2010-09-24 11:30,24,741.5,749,739.25,745.25,739
20110301|2010-09-24 12:00,24,745,748.75,744.75,748.25,228
20110301|2010-09-24 12:30,24,748.25,752.75,746.5,747.5,269
20110301|2010-09-24 13:00,24,747,751.5,746.5,748.75,309
20110301|2010-09-26 18:00,27,751,755,751,754.5,31
20110301|2010-09-26 18:30,27,754.5,758,754.5,758,76
20110301|2010-09-26 19:00,27,758,759,758,758.75,29
20110301|2010-09-26 19:30,27,758.75,759,758.5,759,19
20110301|2010-09-26 20:00,27,759,759,757,757,39
20110301|2010-09-26 20:30,27,756,756,755,755,11
20110301|2010-09-26 21:00,27,754.75,754.75,754.75,754.75,1
20110301|2010-09-26 21:30,27,754.75,754.75,754.25,754.25,10
20110301|2010-09-26 22:30,27,754.75,755,754.75,755,3
20110301|2010-09-26 23:00,27,755,755,755,755,2
20110301|2010-09-27 00:30,27,754.75,754.75,754.75,754.75,4
20110301|2010-09-27 01:30,27,754.75,758,754,757.75,23
20110301|2010-09-27 02:00,27,757.75,759,757.25,758.75,11
20110301|2010-09-27 02:30,27,758.5,758.5,757,757.75,9
20110301|2010-09-27 03:00,27,756.25,756.25,756.25,756.25,16
20110301|2010-09-27 03:30,27,757.75,757.75,757.5,757.5,9
20110301|2010-09-27 04:00,27,757.25,757.25,756,757.25,28
20110301|2010-09-27 04:30,27,758,758,758,758,4
20110301|2010-09-27 05:00,27,757.25,760.75,757.25,760.75,77
20110301|2010-09-27 05:30,27,759,759.25,758.75,759.25,13
20110301|2010-09-27 06:00,27,759,759.25,758,758,32
20110301|2010-09-27 06:30,27,757.5,757.5,757,757,8
20110301|2010-09-27 07:00,27,756.25,756.25,754,754,20
20110301|2010-09-27 09:30,27,753,753,735,738.75,997
20110301|2010-09-27 10:00,27,738.5,739.25,732.75,738.5,564
20110301|2010-09-27 10:30,27,739,740.5,734,735.25,404
20110301|2010-09-27 11:00,27,735,736.75,733.25,733.25,262
20110301|2010-09-27 11:30,27,734,736.25,732,736.25,234
20110301|2010-09-27 12:00,27,735.75,737,734.25,736.5,165
20110301|2010-09-27 12:30,27,736.75,739.25,735.75,737,277
20110301|2010-09-27 13:00,27,737,738.25,734,734,446
20110301|2010-09-27 18:00,28,734.5,735,733.5,735,63
20110301|2010-09-27 18:30,28,735.5,735.5,729,731,96
20110301|2010-09-27 19:00,28,732.25,732.25,730,730,7
20110301|2010-09-27 19:30,28,731.25,731.5,731.25,731.5,2
20110301|2010-09-27 20:30,28,733.75,733.75,733.75,733.75,10
20110301|2010-09-27 21:00,28,735,735,735,735,5
20110301|2010-09-27 21:30,28,735,735,735,735,5
20110301|2010-09-27 22:00,28,733.75,733.75,733.75,733.75,1
20110301|2010-09-27 22:30,28,734.75,735,734.75,735,15
20110301|2010-09-27 23:00,28,735,735,735,735,1
20110301|2010-09-27 23:30,28,735.25,735.25,735.25,735.25,1
20110301|2010-09-28 00:30,28,736,737,736,737,10
20110301|2010-09-28 01:00,28,737,737,737,737,2
20110301|2010-09-28 01:30,28,735,735,735,735,1
20110301|2010-09-28 02:00,28,735,736.25,734,734,10
20110301|2010-09-28 02:30,28,734,734,733,733.75,27
20110301|2010-09-28 03:00,28,732.75,732.75,730,730,39
20110301|2010-09-28 03:30,28,731.75,732,731.25,731.25,17
20110301|2010-09-28 04:00,28,730.25,730.25,726.75,728,58
20110301|2010-09-28 04:30,28,728.5,730,726.75,727.5,69
20110301|2010-09-28 05:00,28,728.75,729.75,727,727,33
20110301|2010-09-28 05:30,28,726,726.5,726,726.5,6
20110301|2010-09-28 06:00,28,726,726,725,725,66
20110301|2010-09-28 06:30,28,725.25,726.75,725.25,726.75,113
20110301|2010-09-28 07:00,28,727,727,727,727,2
20110301|2010-09-28 09:30,28,727,729.25,718.25,725,1259
20110301|2010-09-28 10:00,28,725,726.5,723.5,725,260
20110301|2010-09-28 10:30,28,725.5,725.5,719.25,720.5,543
20110301|2010-09-28 11:00,28,720.5,723.5,720.5,721.25,203
20110301|2010-09-28 11:30,28,720.75,722.5,719.5,720.25,287
20110301|2010-09-28 12:00,28,720.25,722.75,719,719,323
20110301|2010-09-28 12:30,28,719,722,718.75,721,342
20110301|2010-09-28 13:00,28,720.75,720.75,714.75,715.5,568
20110301|2010-09-28 18:00,29,716.5,716.5,714.5,716,35
20110301|2010-09-28 18:30,29,715.25,716.25,715.25,716,4
20110301|2010-09-28 19:00,29,715.25,717,715,717,54
20110301|2010-09-28 19:30,29,717.5,718.25,717.5,718.25,9
20110301|2010-09-28 20:00,29,718.25,719,718.25,718.75,12
20110301|2010-09-28 20:30,29,718.25,718.25,717,717,2
20110301|2010-09-28 21:00,29,717.25,717.25,716,716,7
20110301|2010-09-28 21:30,29,715,715,714.5,714.5,14
20110301|2010-09-28 22:30,29,715.25,715.25,715.25,715.25,4
20110301|2010-09-28 23:00,29,714.75,714.75,714.75,714.75,7
20110301|2010-09-28 23:30,29,715.25,716.5,715.25,716,7
20110301|2010-09-29 00:00,29,717,717,716.75,716.75,7
20110301|2010-09-29 00:30,29,715,715,714.75,714.75,8
20110301|2010-09-29 01:00,29,715,715.75,715,715.75,6
20110301|2010-09-29 01:30,29,715.75,716.25,715.75,716.25,52
20110301|2010-09-29 02:00,29,716.5,716.5,716.5,716.5,24
20110301|2010-09-29 02:30,29,717,717,715.75,716.75,154
20110301|2010-09-29 03:00,29,715.5,715.75,715.5,715.5,32
20110301|2010-09-29 03:30,29,715,715,712,712.25,130
20110301|2010-09-29 04:00,29,711.5,711.75,707,707.25,269
20110301|2010-09-29 04:30,29,706.25,706.25,703,704,143
20110301|2010-09-29 05:00,29,704,704,698.75,698.75,237
20110301|2010-09-29 05:30,29,698.75,699.5,697,698,148
20110301|2010-09-29 06:00,29,698,698,696.75,696.75,49
20110301|2010-09-29 06:30,29,697.75,699,696.5,697,424
20110301|2010-09-29 07:00,29,697.5,697.5,695,695.5,114
20110301|2010-09-29 09:30,29,695.25,703,695.25,700.25,1081
20110301|2010-09-29 10:00,29,700.5,708,699,699.75,721
20110301|2010-09-29 10:30,29,699.5,704.75,698.25,701.25,563
20110301|2010-09-29 11:00,29,701.5,706,701,705.25,496
20110301|2010-09-29 11:30,29,705.5,707.5,703.25,704,280
20110301|2010-09-29 12:00,29,704.75,705.25,701.75,702,156
20110301|2010-09-29 12:30,29,702.5,703.75,701.25,703.5,244
20110301|2010-09-29 13:00,29,703.75,716.75,703.25,716.75,882
20110301|2010-09-29 18:00,30,716,717.25,714.25,715.25,36
20110301|2010-09-29 18:30,30,714,714.5,714,714.5,9
20110301|2010-09-29 19:00,30,714.25,714.25,714.25,714.25,2
20110301|2010-09-29 19:30,30,713,713,713,713,5
20110301|2010-09-29 20:00,30,712.75,712.75,712.5,712.5,7
20110301|2010-09-29 20:30,30,715,715.75,715,715.75,6
20110301|2010-09-29 21:00,30,715.5,716,715.5,716,34
20110301|2010-09-29 21:30,30,716,716,716,716,1
20110301|2010-09-29 22:00,30,714,714,714,714,5
20110301|2010-09-29 22:30,30,713.25,713.25,713.25,713.25,1
20110301|2010-09-29 23:30,30,713.5,713.75,713.5,713.75,5
20110301|2010-09-30 00:00,30,713.5,713.5,713.5,713.5,5
20110301|2010-09-30 00:30,30,713.25,713.25,712.75,712.75,5
20110301|2010-09-30 01:00,30,713,713,712,712,9
20110301|2010-09-30 01:30,30,713,714.75,711.25,714.75,30
20110301|2010-09-30 02:00,30,714.5,714.5,713.75,713.75,32
20110301|2010-09-30 02:30,30,713.75,714.75,711,713.5,34
20110301|2010-09-30 03:00,30,713,713,713,713,9
20110301|2010-09-30 03:30,30,712.75,712.75,712.75,712.75,1
20110301|2010-09-30 04:30,30,713,713,713,713,9
20110301|2010-09-30 05:00,30,713,713.25,713,713.25,13
20110301|2010-09-30 05:30,30,713.25,713.25,713.25,713.25,13
20110301|2010-09-30 06:00,30,714.5,714.5,714.5,714.5,2
20110301|2010-09-30 06:30,30,714,714,710.5,712,48
20110301|2010-09-30 07:00,30,711,712,710.25,712,5
20110301|2010-09-30 09:30,30,702.5,702.5,689,690.25,3412
20110301|2010-09-30 10:00,30,690.25,691.25,684,688.75,1607
20110301|2010-09-30 10:30,30,688.75,697,688.5,693.75,512
20110301|2010-09-30 11:00,30,693.5,695,691.5,695,302
20110301|2010-09-30 11:30,30,695,703,694.5,698.5,450
20110301|2010-09-30 12:00,30,698,705.5,698,702.5,349
20110301|2010-09-30 12:30,30,702.25,705.25,699.75,700.75,142
20110301|2010-09-30 13:00,30,703,708.75,701.25,708.25,849
20110301|2010-09-30 18:00,1,707.25,708.5,706.75,706.75,71
20110301|2010-09-30 18:30,1,707,709.25,707,709.25,30
20110301|2010-09-30 19:00,1,706.75,706.75,706.25,706.25,28
20110301|2010-09-30 19:30,1,706.75,706.75,705.5,705.5,12
20110301|2010-09-30 20:00,1,705.25,707,704.25,704.5,72
20110301|2010-09-30 20:30,1,704.25,704.25,704.25,704.25,9
20110301|2010-09-30 21:00,1,706.25,706.5,706.25,706.5,11
20110301|2010-09-30 22:00,1,706.25,706.25,706.25,706.25,1
20110301|2010-09-30 23:00,1,709.75,709.75,709.5,709.5,2
20110301|2010-09-30 23:30,1,708.75,708.75,707.5,708.25,3
20110301|2010-10-01 00:00,1,707.25,707.75,707.25,707.25,9
20110301|2010-10-01 00:30,1,707.75,707.75,707.75,707.75,5
20110301|2010-10-01 01:00,1,706.75,707.25,706.75,707.25,4
20110301|2010-10-01 01:30,1,707.75,707.75,703.5,706.5,57
20110301|2010-10-01 02:00,1,706,708,705.5,708,19
20110301|2010-10-01 02:30,1,709.25,711,707.75,709.25,54
20110301|2010-10-01 03:00,1,709,709,707,707,64
20110301|2010-10-01 03:30,1,707,707,704.5,704.5,75
20110301|2010-10-01 04:00,1,703.75,706,703.75,706,45
20110301|2010-10-01 04:30,1,706.25,707.5,706.25,707.5,32
20110301|2010-10-01 05:00,1,706,706,706,706,2
20110301|2010-10-01 05:30,1,705.5,705.5,703,703.75,123
20110301|2010-10-01 06:00,1,703.25,703.25,703,703,3
20110301|2010-10-01 06:30,1,703.75,703.75,702.75,703.25,7
20110301|2010-10-01 07:00,1,703.75,703.75,703.25,703.25,28
20110301|2010-10-01 09:30,1,704.75,705.25,690.75,694,1014
20110301|2010-10-01 10:00,1,694,699,692.5,694.25,675
20110301|2010-10-01 10:30,1,694.25,699,687,690.25,562
20110301|2010-10-01 11:00,1,688.5,693.25,688.5,689.25,325
20110301|2010-10-01 11:30,1,689.25,691.5,683.75,688.75,624
20110301|2010-10-01 12:00,1,688.75,689.25,685.25,686.25,315
20110301|2010-10-01 12:30,1,686,686,680.75,685.5,773
20110301|2010-10-01 13:00,1,685.25,690.75,684,687,527
20110301|2010-10-03 18:00,4,684.25,686,680,684,132
20110301|2010-10-03 18:30,4,686,688.75,686,686.5,43
20110301|2010-10-03 19:00,4,686.5,686.5,683.5,685.75,16
20110301|2010-10-03 19:30,4,685.75,689,685.75,689,18
20110301|2010-10-03 20:00,4,686.5,687.25,683.5,683.5,35
20110301|2010-10-03 20:30,4,683.5,683.5,681.5,681.75,40
20110301|2010-10-03 21:00,4,682.75,683.25,680.75,680.75,30
20110301|2010-10-03 21:30,4,681,681,680.25,680.25,11
20110301|2010-10-03 22:30,4,680.25,680.25,680.25,680.25,10
20110301|2010-10-03 23:00,4,680,680,680,680,5
20110301|2010-10-03 23:30,4,682,682,681.75,681.75,4
20110301|2010-10-04 00:00,4,681.75,681.75,681.75,681.75,3
20110301|2010-10-04 00:30,4,682.25,683.25,682.25,682.25,19
20110301|2010-10-04 01:00,4,682,682,681.5,681.5,2
20110301|2010-10-04 01:30,4,682,685.25,682,684.75,63
20110301|2010-10-04 02:30,4,684.25,684.25,684,684,23
20110301|2010-10-04 03:00,4,683,683,681.5,682.25,43
20110301|2010-10-04 03:30,4,682,682,679.5,680,116
20110301|2010-10-04 04:00,4,680.5,680.5,679.75,679.75,46
20110301|2010-10-04 04:30,4,678.75,680.5,677,679.5,74
20110301|2010-10-04 05:00,4,679,679.75,678.75,678.75,16
20110301|2010-10-04 05:30,4,678,679.25,678,678.5,25
20110301|2010-10-04 06:00,4,678.75,678.75,678.25,678.75,34
20110301|2010-10-04 06:30,4,678.25,679.75,678.25,679.75,18
20110301|2010-10-04 07:00,4,679.25,680,679.25,679.75,6
20110301|2010-10-04 09:30,4,683,686.25,678.5,685.25,1071
20110301|2010-10-04 10:00,4,685.5,687,683,685.5,487
20110301|2010-10-04 10:30,4,685.25,686.75,683.75,685,228
20110301|2010-10-04 11:00,4,685,686.25,683.5,686,260
20110301|2010-10-04 11:30,4,685.25,685.25,682,682.25,206
20110301|2010-10-04 12:00,4,682.25,683.25,681.5,682,218
20110301|2010-10-04 12:30,4,682.25,684.5,681.75,683,156
20110301|2010-10-04 13:00,4,682.5,682.5,679.75,679.75,300
20110301|2010-10-04 18:00,5,682,685,681,682.25,44
20110301|2010-10-04 18:30,5,681.5,681.5,681.25,681.25,20
20110301|2010-10-04 19:00,5,681.75,681.75,681.25,681.25,2
20110301|2010-10-04 19:30,5,680,680,678.25,679.25,22
20110301|2010-10-04 20:00,5,679,679,678.75,678.75,2
20110301|2010-10-04 20:30,5,680.75,680.75,680.75,680.75,1
20110301|2010-10-04 21:00,5,680,681.25,680,681.25,33
20110301|2010-10-04 21:30,5,682,682,680.75,681,28
20110301|2010-10-04 22:00,5,681,681.25,681,681.25,17
20110301|2010-10-04 22:30,5,681.25,681.25,681,681,7
20110301|2010-10-04 23:00,5,680,680,679.75,679.75,2
20110301|2010-10-04 23:30,5,680.5,680.5,680,680,2
20110301|2010-10-05 00:00,5,680,680,680,680,7
20110301|2010-10-05 01:30,5,679.5,679.5,679.25,679.25,2
20110301|2010-10-05 02:00,5,678.75,678.75,678.5,678.75,39
20110301|2010-10-05 02:30,5,678.75,680.25,678.75,680.25,41
20110301|2010-10-05 03:00,5,680,680,679,679.75,45
20110301|2010-10-05 03:30,5,680.25,681.25,680.25,681,116
20110301|2010-10-05 04:00,5,681.25,682,681.25,682,121
20110301|2010-10-05 04:30,5,681.75,682.25,681.5,681.5,26
20110301|2010-10-05 05:00,5,682.25,684,682.25,684,33
20110301|2010-10-05 05:30,5,684.25,686.75,684.25,685.5,36
20110301|2010-10-05 06:00,5,686.25,686.25,685.25,686,11
20110301|2010-10-05 06:30,5,686,686.5,685.5,686,37
20110301|2010-10-05 07:00,5,686.25,687.25,685.5,685.5,26
20110301|2010-10-05 09:30,5,687,697.5,687,697,1751
20110301|2010-10-05 10:00,5,697.75,702,697.5,698.5,1086
20110301|2010-10-05 10:30,5,698,699,696.75,698.25,170
20110301|2010-10-05 11:00,5,698.25,699.75,698,699,283
20110301|2010-10-05 11:30,5,698.25,699.5,696.75,697.25,175
20110301|2010-10-05 12:00,5,697.25,698.5,693.5,695,489
20110301|2010-10-05 12:30,5,695,698.25,695,696.5,160
20110301|2010-10-05 13:00,5,696.5,699.5,695.25,698.5,520
20110301|2010-10-05 18:00,6,698.75,701.5,697.75,701.5,189
20110301|2010-10-05 18:30,6,701.5,702,700.25,700.25,37
20110301|2010-10-05 19:00,6,701,706,701,703.25,85
20110301|2010-10-05 19:30,6,704,705.25,703.25,704.5,14
20110301|2010-10-05 20:00,6,705,706,705,706,28
20110301|2010-10-05 20:30,6,704.75,704.75,703.25,704.25,39
20110301|2010-10-05 21:00,6,702,702,698.75,698.75,20
20110301|2010-10-05 21:30,6,699.5,700,698,698,13
20110301|2010-10-05 22:00,6,698.25,698.25,697.75,697.75,10
20110301|2010-10-05 22:30,6,699.25,703.75,699.25,703.75,16
20110301|2010-10-05 23:30,6,703.5,703.5,703.25,703.25,11
20110301|2010-10-06 00:00,6,703,704,703,704,11
20110301|2010-10-06 00:30,6,704.5,704.5,704.5,704.5,1
20110301|2010-10-06 01:00,6,704,704.25,704,704,7
20110301|2010-10-06 01:30,6,704,704,703.5,704,11
20110301|2010-10-06 02:00,6,703.75,703.75,703,703.25,28
20110301|2010-10-06 02:30,6,703.5,704.75,703,703,41
20110301|2010-10-06 03:00,6,703,703,700.5,702,56
20110301|2010-10-06 03:30,6,701.25,701.75,701,701.5,17
20110301|2010-10-06 04:00,6,701,701.5,701,701.25,56
20110301|2010-10-06 04:30,6,701.25,701.5,701,701.25,37
20110301|2010-10-06 05:00,6,700.5,701,700.5,701,2
20110301|2010-10-06 05:30,6,700,700,698.75,699,51
20110301|2010-10-06 06:00,6,698.25,698.25,698,698,58
20110301|2010-10-06 06:30,6,700.75,701,700.75,701,7
20110301|2010-10-06 07:00,6,701.5,701.5,701,701.5,17
20110301|2010-10-06 09:30,6,701,703.25,695,697,1104
20110301|2010-10-06 10:00,6,696.75,700,695,698.75,309
20110301|2010-10-06 10:30,6,698.75,699,697.25,697.25,180
20110301|2010-10-06 11:00,6,697.5,697.75,695,696.25,478
20110301|2010-10-06 11:30,6,696.25,696.25,692.25,692.5,324
20110301|2010-10-06 12:00,6,693,696.25,692,693,230
20110301|2010-10-06 12:30,6,693,694.25,690,691.5,257
20110301|2010-10-06 13:00,6,691.5,694,690.5,692.25,339
20110301|2010-10-06 18:00,7,693,693,692.25,692.25,3
20110301|2010-10-06 18:30,7,695,695,695,695,8
20110301|2010-10-06 19:00,7,695.25,695.25,695.25,695.25,2
20110301|2010-10-06 20:00,7,696.25,696.25,696.25,696.25,1
20110301|2010-10-06 20:30,7,696,696.25,695.25,695.25,24
20110301|2010-10-06 21:00,7,695.25,695.25,695.25,695.25,3
20110301|2010-10-06 22:00,7,695.25,695.25,695.25,695.25,17
20110301|2010-10-06 22:30,7,695.25,696,695.25,696,26
20110301|2010-10-06 23:00,7,695.25,695.25,695.25,695.25,29
20110301|2010-10-06 23:30,7,695.25,696,695.25,696,3
20110301|2010-10-07 00:00,7,696,696,695.5,695.5,8
20110301|2010-10-07 00:30,7,696,696,696,696,3
20110301|2010-10-07 01:00,7,696,696,696,696,3
20110301|2010-10-07 01:30,7,696,696,695.75,696,14
20110301|2010-10-07 02:00,7,695.75,696.5,695,696.25,88
20110301|2010-10-07 02:30,7,696.25,697,696,696.75,131
20110301|2010-10-07 03:00,7,698.5,698.5,698.5,698.5,5
20110301|2010-10-07 03:30,7,698.5,698.5,698.5,698.5,29
20110301|2010-10-07 04:00,7,698.75,698.75,698.75,698.75,1
20110301|2010-10-07 04:30,7,698.75,699,696.5,696.5,45
20110301|2010-10-07 05:00,7,697.25,697.25,697.25,697.25,1
20110301|2010-10-07 05:30,7,698.5,698.5,697.5,697.5,6
20110301|2010-10-07 06:00,7,699,699,699,699,1
20110301|2010-10-07 06:30,7,698.5,698.5,698.5,698.5,1
20110301|2010-10-07 07:00,7,699.5,700,699.25,699.25,16
20110301|2010-10-07 09:30,7,698.75,709,697.75,704.75,1018
20110301|2010-10-07 10:00,7,705,705,698,700.75,367
20110301|2010-10-07 10:30,7,701,702.5,695,695,270
20110301|2010-10-07 11:00,7,695,698.25,694,696,446
20110301|2010-10-07 11:30,7,695.75,695.75,692.25,694.25,495
20110301|2010-10-07 12:00,7,694,694,690.75,693.25,163
20110301|2010-10-07 12:30,7,693.25,698.75,693.25,698.25,429
20110301|2010-10-07 13:00,7,697.75,697.75,692.75,693.75,297
20110301|2010-10-07 18:00,8,694.25,695.75,693.5,695.5,36
20110301|2010-10-07 18:30,8,696,696.5,696,696.5,21
20110301|2010-10-07 19:00,8,697,697,697,697,1
20110301|2010-10-07 19:30,8,696.75,696.75,695.5,695.5,6
20110301|2010-10-07 20:00,8,696.75,699,695.75,699,23
20110301|2010-10-07 20:30,8,699,699,699,699,1
20110301|2010-10-07 21:30,8,698.5,698.5,698.5,698.5,1
20110301|2010-10-07 22:00,8,698,698,698,698,1
20110301|2010-10-07 22:30,8,699,699,699,699,4
20110301|2010-10-07 23:00,8,699.75,699.75,699.75,699.75,3
20110301|2010-10-07 23:30,8,699.5,700,699.5,699.75,18
20110301|2010-10-08 00:00,8,699.75,699.75,699,699,7
20110301|2010-10-08 00:30,8,698.75,698.75,698.75,698.75,1
20110301|2010-10-08 01:00,8,699,699,699,699,37
20110301|2010-10-08 01:30,8,698.5,698.5,696.75,696.75,46
20110301|2010-10-08 02:00,8,695.25,695.5,694.25,695.5,10
20110301|2010-10-08 02:30,8,696,696,695.75,695.75,50
20110301|2010-10-08 03:00,8,695.75,696,695.75,696,21
20110301|2010-10-08 04:00,8,696,696,696,696,34
20110301|2010-10-08 04:30,8,694.25,694.25,694.25,694.25,1
20110301|2010-10-08 05:00,8,694.75,694.75,694.75,694.75,5
20110301|2010-10-08 05:30,8,695.25,695.25,695,695,5
20110301|2010-10-08 06:00,8,695,695,693.75,694,33
20110301|2010-10-08 06:30,8,693.75,694.75,693.75,693.75,34
20110301|2010-10-08 07:00,8,693.75,693.75,692,692,34
20110301|2010-10-08 09:30,8,753.75,753.75,753.75,753.75,1214
20110301|2010-10-08 10:00,8,753.75,753.75,747,751,1265
20110301|2010-10-08 10:30,8,751.25,753.5,745,745.5,842
20110301|2010-10-08 11:00,8,745.5,751,745.5,751,500
20110301|2010-10-08 11:30,8,751,752.75,750.25,751.5,547
20110301|2010-10-08 12:00,8,751.5,753.75,751.5,753.75,394
20110301|2010-10-08 12:30,8,753.75,753.75,753.75,753.75,2
20110301|2010-10-08 13:00,8,753.75,753.75,753.75,753.75,211
20110301|2010-10-10 18:00,11,771.75,773.75,750,752.25,1496
20110301|2010-10-10 18:30,11,752.5,761.25,752,760.5,294
20110301|2010-10-10 19:00,11,760.75,764.75,760,763.5,61
20110301|2010-10-10 19:30,11,763,763.5,761.25,761.25,72
20110301|2010-10-10 20:00,11,761.25,763.25,760,763.25,75
20110301|2010-10-10 20:30,11,764.5,765,763.25,763.25,33
20110301|2010-10-10 21:00,11,763.75,763.75,761.5,761.5,5
20110301|2010-10-10 21:30,11,762,762,762,762,6
20110301|2010-10-10 22:00,11,762,762,762,762,17
20110301|2010-10-10 22:30,11,762.75,762.75,762.5,762.5,6
20110301|2010-10-10 23:00,11,762.5,762.5,762.25,762.25,6
20110301|2010-10-10 23:30,11,762,762.25,762,762,6
20110301|2010-10-11 00:00,11,762,762,762,762,1
20110301|2010-10-11 00:30,11,762.25,763,761.75,763,31
20110301|2010-10-11 01:00,11,763.25,763.25,763,763,2
20110301|2010-10-11 01:30,11,763.75,763.75,763.25,763.25,3
20110301|2010-10-11 02:00,11,764,764.5,759,759,155
20110301|2010-10-11 02:30,11,759,759,752,756.25,147
20110301|2010-10-11 03:00,11,757.25,757.25,755.5,755.5,28
20110301|2010-10-11 03:30,11,756,762.25,756,761,102
20110301|2010-10-11 04:00,11,762.5,764,762.5,763,15
20110301|2010-10-11 04:30,11,763.25,763.25,761.75,762.25,20
20110301|2010-10-11 05:00,11,762.5,762.75,762.25,762.5,5
20110301|2010-10-11 05:30,11,762.75,765.25,762.75,765.25,20
20110301|2010-10-11 06:00,11,765.75,767.75,763.75,763.75,44
20110301|2010-10-11 06:30,11,764.5,765,760,760,44
20110301|2010-10-11 07:00,11,759.75,763.25,759.75,760.5,17
20110301|2010-10-11 09:30,11,761.25,761.25,745,752.25,1120
20110301|2010-10-11 10:00,11,753,754.25,743.25,743.5,658
20110301|2010-10-11 10:30,11,745.25,745.5,738.25,738.25,514
20110301|2010-10-11 11:00,11,738.75,746.5,738.75,742.5,225
20110301|2010-10-11 11:30,11,744.25,751.25,744.25,749,329
20110301|2010-10-11 12:00,11,747.5,748.25,743.75,745,267
20110301|2010-10-11 12:30,11,744.5,748,740.25,748,253
20110301|2010-10-11 13:00,11,748.25,749.25,743.75,744.5,526
20110301|2010-10-11 18:00,12,743.25,744,742.5,744,23
20110301|2010-10-11 18:30,12,743.75,744.5,743.75,744.5,10
20110301|2010-10-11 19:00,12,744.5,748.25,744.5,747.25,21
20110301|2010-10-11 19:30,12,746,746,746,746,4
20110301|2010-10-11 20:00,12,745.75,747.25,745.5,745.5,5
20110301|2010-10-11 20:30,12,745.5,746,745.5,746,9
20110301|2010-10-11 21:00,12,745,745,743.75,743.75,16
20110301|2010-10-11 21:30,12,744,744.75,744,744.75,3
20110301|2010-10-11 22:00,12,746,748.5,746,746.5,23
20110301|2010-10-11 22:30,12,747,747.75,746.25,746.25,3
20110301|2010-10-11 23:30,12,747.75,747.75,747.75,747.75,2
20110301|2010-10-12 00:30,12,746.5,747,746.5,747,3
20110301|2010-10-12 01:00,12,744.5,744.5,744.5,744.5,3
20110301|2010-10-12 01:30,12,745,747.75,745,747.75,9
20110301|2010-10-12 02:00,12,747.5,747.5,746,746,64
20110301|2010-10-12 02:30,12,747,747,747,747,2
20110301|2010-10-12 03:00,12,746.25,746.25,745,745,64
20110301|2010-10-12 04:00,12,744.25,744.25,740.5,742.5,18
20110301|2010-10-12 04:30,12,742,742,742,742,1
20110301|2010-10-12 05:00,12,742,742.5,740,740,56
20110301|2010-10-12 05:30,12,739.5,740,738.75,738.75,7
20110301|2010-10-12 06:00,12,738.75,739.75,737.75,739.75,12
20110301|2010-10-12 06:30,12,740,740.75,739.75,740.75,12
20110301|2010-10-12 07:00,12,741,741,738.75,738.75,21
20110301|2010-10-12 09:30,12,740.25,749.5,737,746,870
20110301|2010-10-12 10:00,12,746.25,748.5,743.5,747,430
20110301|2010-10-12 10:30,12,748,748.5,744,746.5,306
20110301|2010-10-12 11:00,12,746.75,749.75,746.25,749,312
20110301|2010-10-12 11:30,12,749.25,750.25,745,747,242
20110301|2010-10-12 12:00,12,747.25,753,745.75,750.25,414
20110301|2010-10-12 12:30,12,750.75,753,747.75,753,182
20110301|2010-10-12 13:00,12,752.75,754.25,743.25,745,479
20110301|2010-10-12 18:00,13,748,748,746,746,27
20110301|2010-10-12 18:30,13,747,748,747,747.5,20
20110301|2010-10-12 19:00,13,747.25,747.25,746.5,746.5,5
20110301|2010-10-12 19:30,13,745.25,746.25,745,746.25,8
20110301|2010-10-12 20:00,13,746.5,746.5,746,746.5,51
20110301|2010-10-12 20:30,13,746.5,746.5,744.5,744.5,20
20110301|2010-10-12 21:00,13,744,745.25,744,745.25,4
20110301|2010-10-12 22:00,13,745.5,745.5,745.5,745.5,1
20110301|2010-10-12 22:30,13,745,745,745,745,2
20110301|2010-10-12 23:00,13,743.25,743.25,743.25,743.25,1
20110301|2010-10-13 00:00,13,745.25,745.25,745.25,745.25,3
20110301|2010-10-13 00:30,13,744.5,744.5,742,744,73
20110301|2010-10-13 01:00,13,744,744.5,744,744.5,10
20110301|2010-10-13 01:30,13,745,749,745,749,8
20110301|2010-10-13 02:00,13,749,754.25,749,754.25,47
20110301|2010-10-13 02:30,13,753.75,756,753.75,755,50
20110301|2010-10-13 03:00,13,754,754,752,754,109
20110301|2010-10-13 03:30,13,754,757,750,750,32
20110301|2010-10-13 04:00,13,751,753,751,751.5,20
20110301|2010-10-13 04:30,13,752,752.5,751,752.5,10
20110301|2010-10-13 05:00,13,751.75,752.75,751.5,751.5,5
20110301|2010-10-13 05:30,13,751,751.75,749.75,750.25,22
20110301|2010-10-13 06:00,13,750.25,751.5,750.25,751.5,49
20110301|2010-10-13 07:00,13,750.75,753.75,750.75,753.75,6
20110301|2010-10-13 09:30,13,752.25,754,743.25,747.5,1169
20110301|2010-10-13 10:00,13,747.75,751.75,747,750,645
20110301|2010-10-13 10:30,13,750,750,738,742.75,417
20110301|2010-10-13 11:00,13,743.75,743.75,737.25,741.25,482
20110301|2010-10-13 11:30,13,741.5,741.5,730.5,734,557
20110301|2010-10-13 12:00,13,733.5,740,732,734,632
20110301|2010-10-13 12:30,13,735.5,738.75,735.5,736.5,665
20110301|2010-10-13 13:00,13,737,743.75,736.75,738,1323
20110301|2010-10-13 18:00,14,738.25,739.5,738,739,29
20110301|2010-10-13 18:30,14,739.25,742.25,739.25,742,21
20110301|2010-10-13 19:00,14,742.25,742.75,742.25,742.75,7
20110301|2010-10-13 19:30,14,743.25,743.25,743.25,743.25,5
20110301|2010-10-13 20:00,14,743,743,743,743,2
20110301|2010-10-13 20:30,14,743,743,743,743,11
20110301|2010-10-13 21:00,14,744,746,744,746,10
20110301|2010-10-13 22:30,14,745.25,745.25,745.25,745.25,1
20110301|2010-10-13 23:30,14,745.5,745.5,745.5,745.5,2
20110301|2010-10-14 00:00,14,745.75,745.75,745.75,745.75,7
20110301|2010-10-14 00:30,14,746,746,746,746,1
20110301|2010-10-14 01:00,14,746,746,745,745,26
20110301|2010-10-14 01:30,14,744.5,744.75,744,744.25,34
20110301|2010-10-14 02:00,14,744.25,744.25,743.25,744,57
20110301|2010-10-14 02:30,14,743.25,745.25,742.25,744.5,26
20110301|2010-10-14 03:00,14,744.75,744.75,744.75,744.75,2
20110301|2010-10-14 03:30,14,744,744,743.75,743.75,6
20110301|2010-10-14 04:00,14,742.75,744,742.75,744,10
20110301|2010-10-14 05:00,14,741.25,741.25,741,741,7
20110301|2010-10-14 05:30,14,741,741,741,741,87
20110301|2010-10-14 06:00,14,740.5,740.5,740.5,740.5,3
20110301|2010-10-14 07:00,14,741.5,741.5,739.75,739.75,30
20110301|2010-10-14 09:30,14,740.25,740.25,733.25,738.5,1378
20110301|2010-10-14 10:00,14,738.25,742,737,741.5,1092
20110301|2010-10-14 10:30,14,741.5,742.25,736.75,736.75,317
20110301|2010-10-14 11:00,14,737.75,739,736.75,737.25,635
20110301|2010-10-14 11:30,14,736.75,738.5,734.75,738,689
20110301|2010-10-14 12:00,14,738,739.25,736,738,256
20110301|2010-10-14 12:30,14,737.25,737.5,734,734.75,243
20110301|2010-10-14 13:00,14,735.5,737.75,734.5,737.25,288
20110301|2010-10-14 18:00,15,737,740,736.75,740,46
20110301|2010-10-14 18:30,15,740,741,740,741,6
20110301|2010-10-14 19:00,15,741.5,742.75,741.5,742.75,4
20110301|2010-10-14 19:30,15,742.5,743.25,742.5,743.25,14
20110301|2010-10-14 20:00,15,742.5,742.5,740.5,740.5,2
20110301|2010-10-14 20:30,15,739,739,739,739,1
20110301|2010-10-14 21:00,15,740.25,740.25,740.25,740.25,1
20110301|2010-10-14 21:30,15,741.75,741.75,741.25,741.25,2
20110301|2010-10-15 00:30,15,740,740,739.5,739.5,5
20110301|2010-10-15 01:00,15,739.25,739.75,739.25,739.5,4
20110301|2010-10-15 01:30,15,740,740.25,740,740.25,55
20110301|2010-10-15 02:00,15,740.25,742.5,740.25,741.25,35
20110301|2010-10-15 02:30,15,741.75,744.25,741.75,743,111
20110301|2010-10-15 03:00,15,741.75,742.5,741.75,742.5,4
20110301|2010-10-15 04:00,15,741.5,742.5,741.5,742.5,16
20110301|2010-10-15 04:30,15,743,743,743,743,1
20110301|2010-10-15 05:00,15,742.25,742.25,739,739,35
20110301|2010-10-15 06:00,15,740.25,740.25,740.25,740.25,2
20110301|2010-10-15 06:30,15,739.75,739.75,739.75,739.75,4
20110301|2010-10-15 07:00,15,740.25,740.75,740,740,14
20110301|2010-10-15 09:30,15,734,740,732.25,732.75,987
20110301|2010-10-15 10:00,15,732,738,731,737.25,561
20110301|2010-10-15 10:30,15,736.75,741.5,736.25,741.5,351
20110301|2010-10-15 11:00,15,741.5,744,738.25,739.75,162
20110301|2010-10-15 11:30,15,739.5,739.75,738,738.25,111
20110301|2010-10-15 12:00,15,739.5,742,739,742,106
20110301|2010-10-15 12:30,15,742.75,750,742.5,742.5,995
20110301|2010-10-15 13:00,15,742.75,742.75,737.25,739.25,226
20110301|2010-10-17 18:00,18,739,739,736.75,737.75,8
20110301|2010-10-17 18:30,18,737.75,743.5,737.75,743.5,44
20110301|2010-10-17 19:00,18,744,744,742.75,742.75,14
20110301|2010-10-17 19:30,18,741.5,741.5,741.5,741.5,2
20110301|2010-10-17 21:00,18,739.25,739.5,737,737,8
20110301|2010-10-17 21:30,18,737.25,737.25,737.25,737.25,1
20110301|2010-10-18 00:00,18,740.5,740.5,740.5,740.5,16
20110301|2010-10-18 00:30,18,741,741.25,741,741.25,16
20110301|2010-10-18 01:30,18,741.5,742.75,741.5,742,40
20110301|2010-10-18 02:00,18,740.5,740.5,739.25,739.25,33
20110301|2010-10-18 02:30,18,740,740,739,739,57
20110301|2010-10-18 03:00,18,739.5,739.75,739,739,54
20110301|2010-10-18 03:30,18,738.5,739,738,739,55
20110301|2010-10-18 04:00,18,739,740.25,739,740.25,17
20110301|2010-10-18 04:30,18,740,740.5,740,740.5,11
20110301|2010-10-18 05:00,18,740.5,740.5,740.5,740.5,11
20110301|2010-10-18 05:30,18,739.25,739.5,739.25,739.5,19
20110301|2010-10-18 06:00,18,739.5,740,739.5,740,29
20110301|2010-10-18 06:30,18,740,741,740,741,28
20110301|2010-10-18 07:00,18,741.5,742,741,741,39
20110301|2010-10-18 09:30,18,741.5,743.25,736,737.25,905
20110301|2010-10-18 10:00,18,736.75,737.5,730,732.75,791
20110301|2010-10-18 10:30,18,732.25,733,727.5,729,577
20110301|2010-10-18 11:00,18,728.75,731.5,728.5,731,382
20110301|2010-10-18 11:30,18,731.25,733.25,730,732.25,343
20110301|2010-10-18 12:00,18,732.75,732.75,729.75,729.75,179
20110301|2010-10-18 12:30,18,729.5,731.25,729.25,729.5,131
20110301|2010-10-18 13:00,18,730,731,725,726.5,799
20110301|2010-10-18 18:00,19,728,730.5,728,730.5,74
20110301|2010-10-18 18:30,19,730.75,730.75,730.75,730.75,1
20110301|2010-10-18 19:00,19,731.25,732.75,731.25,732.75,22
20110301|2010-10-18 19:30,19,732.75,733,732.5,732.5,40
20110301|2010-10-18 20:00,19,732.75,733,732.75,733,2
20110301|2010-10-18 20:30,19,732.5,733,732.5,732.75,10
20110301|2010-10-18 21:00,19,732.5,733,732,733,19
20110301|2010-10-18 21:30,19,733.75,734.25,733.75,734,7
20110301|2010-10-18 22:00,19,734,734,733.5,733.5,55
20110301|2010-10-18 22:30,19,733,733,732.75,733,49
20110301|2010-10-18 23:00,19,733.5,734,733.5,734,31
20110301|2010-10-18 23:30,19,733.5,733.75,733.5,733.75,7
20110301|2010-10-19 00:00,19,734,734,733,733,38
20110301|2010-10-19 00:30,19,733,733,732,732.25,49
20110301|2010-10-19 01:00,19,732.25,732.75,732.25,732.75,8
20110301|2010-10-19 01:30,19,732.5,732.5,730,730,64
20110301|2010-10-19 02:00,19,729.5,729.75,728.25,728.25,31
20110301|2010-10-19 02:30,19,728.5,728.5,726.75,727,37
20110301|2010-10-19 03:00,19,727,727.75,727,727.25,75
20110301|2010-10-19 03:30,19,730,730,730,730,1
20110301|2010-10-19 04:00,19,730.5,730.75,729.5,729.75,14
20110301|2010-10-19 04:30,19,730.25,730.25,729.25,729.25,23
20110301|2010-10-19 05:00,19,729,729,727.75,728.5,17
20110301|2010-10-19 06:00,19,728.25,728.5,725.75,725.75,70
20110301|2010-10-19 06:30,19,726,726.5,723.75,725.25,147
20110301|2010-10-19 07:00,19,723.25,723.25,718,719.75,338
20110301|2010-10-19 09:30,19,720.75,723,714.25,717.25,1705
20110301|2010-10-19 10:00,19,717.25,717.5,714,715,593
20110301|2010-10-19 10:30,19,715.25,718.25,714.75,718.25,450
20110301|2010-10-19 11:00,19,718,718,715.75,716.5,319
20110301|2010-10-19 11:30,19,716.5,716.75,714.25,714.5,381
20110301|2010-10-19 12:00,19,714.5,715.25,708.75,710.25,495
20110301|2010-10-19 12:30,19,710.5,711.25,707.5,708.5,697
20110301|2010-10-19 13:00,19,707.75,709.75,705.75,709.5,903
20110301|2010-10-19 18:00,20,710.25,712.75,710,712,36
20110301|2010-10-19 18:30,20,712,712,711.75,711.75,19
20110301|2010-10-19 19:00,20,712,712.25,711.75,711.75,5
20110301|2010-10-19 19:30,20,711.75,712,711.75,712,14
20110301|2010-10-19 20:00,20,711.5,713.25,711.5,713.25,15
20110301|2010-10-19 20:30,20,712.75,712.75,712.75,712.75,4
20110301|2010-10-19 21:00,20,712.5,712.75,712.5,712.75,2
20110301|2010-10-19 21:30,20,712.75,712.75,712.75,712.75,2
20110301|2010-10-19 22:00,20,713,714.75,712.75,714.75,20
20110301|2010-10-19 23:00,20,714.25,714.25,714.25,714.25,1
20110301|2010-10-19 23:30,20,714,714,714,714,9
20110301|2010-10-20 00:00,20,713.75,713.75,713,713,4
20110301|2010-10-20 00:30,20,713.25,713.25,713.25,713.25,3
20110301|2010-10-20 01:00,20,712.75,713.75,712.5,712.75,16
20110301|2010-10-20 01:30,20,712.5,712.75,712.5,712.75,14
20110301|2010-10-20 02:30,20,711.5,713.25,711.5,713,51
20110301|2010-10-20 03:30,20,714.25,714.25,713.25,713.25,10
20110301|2010-10-20 04:00,20,713.5,713.5,713.25,713.25,23
20110301|2010-10-20 04:30,20,714.5,715,714.5,715,4
20110301|2010-10-20 05:00,20,714.5,714.5,714.5,714.5,3
20110301|2010-10-20 06:00,20,712.75,712.75,712,712,32
20110301|2010-10-20 06:30,20,712.5,713.25,712.5,713.25,33
20110301|2010-10-20 07:00,20,713.75,714,713,713,26
20110301|2010-10-20 09:30,20,714.75,718.5,711,712,1390
20110301|2010-10-20 10:00,20,712,717.5,711.5,713.75,436
20110301|2010-10-20 10:30,20,713.75,717,713.5,715.75,302
20110301|2010-10-20 11:00,20,715.75,717,714.5,715.75,272
20110301|2010-10-20 11:30,20,716,716.75,714.25,716,238
20110301|2010-10-20 12:00,20,716,716.5,715,716.5,96
20110301|2010-10-20 12:30,20,716,723.5,716,723,706
20110301|2010-10-20 13:00,20,723.25,724.75,717.25,719,753
20110301|2010-10-20 18:00,21,720,727.5,719.5,726,89
20110301|2010-10-20 18:30,21,727.25,727.25,725.75,725.75,18
20110301|2010-10-20 19:00,21,728.5,728.75,727.75,727.75,8
20110301|2010-10-20 19:30,21,726,727,726,727,16
20110301|2010-10-20 20:00,21,727,727,723.75,723.75,9
20110301|2010-10-20 20:30,21,720.75,720.75,717.25,718,41
20110301|2010-10-20 21:00,21,719.25,719.25,718.75,719,14
20110301|2010-10-20 22:00,21,720,720,720,720,25
20110301|2010-10-20 22:30,21,719,719,719,719,1
20110301|2010-10-20 23:30,21,719,719,718.5,718.75,16
20110301|2010-10-21 00:00,21,717.5,717.5,717.5,717.5,2
20110301|2010-10-21 00:30,21,716,717.25,715.75,716,16
20110301|2010-10-21 01:00,21,715.25,718.75,715,718.75,66
20110301|2010-10-21 01:30,21,718.75,719.25,718.75,719.25,7
20110301|2010-10-21 02:00,21,718,722.25,718,718.75,22
20110301|2010-10-21 02:30,21,718.75,718.75,717.5,717.5,11
20110301|2010-10-21 03:00,21,720.25,720.75,720.25,720.75,50
20110301|2010-10-21 03:30,21,720.25,723.25,720.25,722.75,17
20110301|2010-10-21 04:00,21,722.75,724,722,723.5,26
20110301|2010-10-21 04:30,21,723.75,724,720.25,723,109
20110301|2010-10-21 05:00,21,722,722,721,722,53
20110301|2010-10-21 05:30,21,722,723,722,723,15
20110301|2010-10-21 06:00,21,722,722,721.25,722,3
20110301|2010-10-21 06:30,21,721.75,722,721.75,722,2
20110301|2010-10-21 07:00,21,722.25,722.25,721.75,721.75,7
20110301|2010-10-21 09:30,21,723.25,723.25,709.25,710.25,818
20110301|2010-10-21 10:00,21,710.25,713,710,712.25,521
20110301|2010-10-21 10:30,21,713.5,713.5,710,710.75,167
20110301|2010-10-21 11:00,21,710.25,711,704.25,709.75,837
20110301|2010-10-21 11:30,21,710.5,711,708.75,709,136
20110301|2010-10-21 12:00,21,709.25,709.5,707.5,707.75,140
20110301|2010-10-21 12:30,21,707.75,708.25,705.5,705.75,726
20110301|2010-10-21 13:00,21,705.5,708.5,705,706.25,384
20110301|2010-10-21 18:00,22,707.25,707.75,706.75,707,15
20110301|2010-10-21 18:30,22,707,708,707,708,3
20110301|2010-10-21 19:00,22,707.75,708,707.75,708,9
20110301|2010-10-21 20:00,22,707.75,708.25,707.75,708.25,2
20110301|2010-10-21 20:30,22,708.25,708.25,708.25,708.25,14
20110301|2010-10-21 21:00,22,707.5,707.5,707.5,707.5,2
20110301|2010-10-21 21:30,22,707.5,708,707.5,708,24
20110301|2010-10-21 22:00,22,708,708.5,707.5,707.5,19
20110301|2010-10-21 23:00,22,708,708.75,708,708.5,8
20110301|2010-10-21 23:30,22,708.25,708.75,707.75,707.75,9
20110301|2010-10-22 00:00,22,708.75,708.75,708.25,708.25,12
20110301|2010-10-22 00:30,22,708.75,709,708.75,709,10
20110301|2010-10-22 01:00,22,709,709,708,708,25
20110301|2010-10-22 01:30,22,708.25,708.75,708,708.75,24
20110301|2010-10-22 02:00,22,709,710.25,708.75,710.25,12
20110301|2010-10-22 02:30,22,709.5,709.5,709.25,709.25,5
20110301|2010-10-22 03:00,22,708.75,708.75,707.5,707.5,28
20110301|2010-10-22 03:30,22,707.75,707.75,707.75,707.75,18
20110301|2010-10-22 04:00,22,709.25,710,708,709,47
20110301|2010-10-22 04:30,22,709,709,707.5,707.5,8
20110301|2010-10-22 05:00,22,707.75,707.75,707.5,707.5,16
20110301|2010-10-22 05:30,22,707.5,707.5,707.5,707.5,1
20110301|2010-10-22 06:00,22,707.75,707.75,707.5,707.5,10
20110301|2010-10-22 06:30,22,708,708,707.25,707.25,2
20110301|2010-10-22 07:00,22,707.5,707.5,707.5,707.5,1
20110301|2010-10-22 09:30,22,708.25,711.5,702.75,706.5,1123
20110301|2010-10-22 10:00,22,706.75,708,702,704.75,457
20110301|2010-10-22 10:30,22,704.5,707.5,704.5,706.5,281
20110301|2010-10-22 11:00,22,705.5,711,705,708.25,720
20110301|2010-10-22 11:30,22,708.75,711.75,708.25,710.25,284
20110301|2010-10-22 12:00,22,710,712.25,709.5,711,296
20110301|2010-10-22 12:30,22,711,712.75,707.25,712.75,535
20110301|2010-10-22 13:00,22,711.75,712,706.75,706.75,340
20110301|2010-10-24 18:00,25,708.25,710,707.75,710,11
20110301|2010-10-24 18:30,25,710.75,714.5,710.75,712,15
20110301|2010-10-24 19:00,25,714,714.5,714,714.5,94
20110301|2010-10-24 19:30,25,714.5,715.25,714.5,715.25,35
20110301|2010-10-24 20:00,25,714.5,714.5,714.5,714.5,1
20110301|2010-10-24 20:30,25,714.75,715,714.5,714.5,18
20110301|2010-10-24 21:00,25,714.5,717.25,714.5,717,202
20110301|2010-10-24 21:30,25,718,718.25,717,717,38
20110301|2010-10-24 22:00,25,717,717,717,717,4
20110301|2010-10-24 22:30,25,718,718.5,718,718.25,7
20110301|2010-10-24 23:30,25,717.75,718,717.75,718,9
20110301|2010-10-25 00:00,25,718,718.75,717,718.75,4
20110301|2010-10-25 00:30,25,718.5,719,718.5,718.75,46
20110301|2010-10-25 01:00,25,718.75,719,718,718,51
20110301|2010-10-25 01:30,25,718,718.25,717,718,56
20110301|2010-10-25 02:00,25,718,718,717.5,718,79
20110301|2010-10-25 02:30,25,718.25,718.25,718.25,718.25,7
20110301|2010-10-25 03:00,25,718.5,718.5,718,718,43
20110301|2010-10-25 03:30,25,717.5,718,717,718,49
20110301|2010-10-25 04:00,25,718,718,717.75,718,88
20110301|2010-10-25 04:30,25,717.75,718,717,717,42
20110301|2010-10-25 05:00,25,717.25,717.75,717.25,717.75,60
20110301|2010-10-25 05:30,25,715.75,715.75,715.25,715.5,97
20110301|2010-10-25 06:00,25,715.5,715.5,713.5,713.5,60
20110301|2010-10-25 07:00,25,714.5,716,714.5,716,16
20110301|2010-10-25 09:30,25,719.75,723,714.25,714.75,1052
20110301|2010-10-25 10:00,25,714.75,717.5,713,715.75,264
20110301|2010-10-25 10:30,25,715.25,716.25,709.25,710.75,316
20110301|2010-10-25 11:00,25,710.75,712.5,709.75,710,278
20110301|2010-10-25 11:30,25,710.5,713.25,709.25,712,225
20110301|2010-10-25 12:00,25,711.25,711.75,708,708.75,272
20110301|2010-10-25 12:30,25,708.75,713.75,708.75,713.5,193
20110301|2010-10-25 13:00,25,714,717,711,712,469
20110301|2010-10-25 18:00,26,713,714.25,711.75,714.25,140
20110301|2010-10-25 18:30,26,714,714,713.5,713.5,22
20110301|2010-10-25 19:30,26,713.75,713.75,713.75,713.75,1
20110301|2010-10-25 20:00,26,714.25,715.25,714.25,714.75,6
20110301|2010-10-25 20:30,26,714.75,714.75,714.75,714.75,3
20110301|2010-10-25 21:00,26,714.75,715,714.75,715,2
20110301|2010-10-25 21:30,26,714,714,712.5,713.25,17
20110301|2010-10-25 22:00,26,712.25,712.25,712.25,712.25,2
20110301|2010-10-25 22:30,26,712.25,712.75,712,712.75,15
20110301|2010-10-25 23:00,26,711.75,711.75,711.75,711.75,4
20110301|2010-10-25 23:30,26,712.25,712.25,712.25,712.25,1
20110301|2010-10-26 00:30,26,712,713,712,713,39
20110301|2010-10-26 01:00,26,713.25,713.5,713.25,713.5,2
20110301|2010-10-26 01:30,26,712.75,713.25,712.75,712.75,13
20110301|2010-10-26 02:00,26,712.75,713,712.75,712.75,70
20110301|2010-10-26 02:30,26,713,713,711.25,711.25,7
20110301|2010-10-26 03:00,26,711.25,711.25,711.25,711.25,1
20110301|2010-10-26 03:30,26,711.25,711.75,711.25,711.5,6
20110301|2010-10-26 04:00,26,711.5,712,709.75,712,71
20110301|2010-10-26 04:30,26,711,711,711,711,20
20110301|2010-10-26 05:00,26,711.5,711.5,711.5,711.5,2
20110301|2010-10-26 05:30,26,712,713.25,712,713.25,34
20110301|2010-10-26 06:00,26,713.25,713.25,713,713,9
20110301|2010-10-26 06:30,26,711,711,709.5,709.5,23
20110301|2010-10-26 07:00,26,710.75,711.5,710.75,711.5,3
20110301|2010-10-26 09:30,26,710.5,730,709.75,728.75,3356
20110301|2010-10-26 10:00,26,729,731.75,724.25,726.75,1247
20110301|2010-10-26 10:30,26,726.75,728,725.5,727.25,558
20110301|2010-10-26 11:00,26,727.5,730.5,725,729.25,905
20110301|2010-10-26 11:30,26,729.75,730.75,726.5,729.75,273
20110301|2010-10-26 12:00,26,730.5,736,730.5,736,832
20110301|2010-10-26 12:30,26,736.25,737.5,731.5,733,487
20110301|2010-10-26 13:00,26,732.5,734.25,730,731.5,974
20110301|2010-10-26 18:00,27,731.5,736,731.5,734.25,73
20110301|2010-10-26 18:30,27,734.75,739.5,734.75,738.5,181
20110301|2010-10-26 19:00,27,738.75,739,736.5,737.25,54
20110301|2010-10-26 19:30,27,737,737,736.5,737,27
20110301|2010-10-26 20:00,27,736.5,736.5,734,734,46
20110301|2010-10-26 20:30,27,733,733.5,731.75,733.25,76
20110301|2010-10-26 21:00,27,733,735,733,735,46
20110301|2010-10-26 21:30,27,733.25,733.75,731,731,23
20110301|2010-10-26 22:00,27,731,731.75,729.5,730.5,62
20110301|2010-10-26 22:30,27,730,730.5,729.75,730.5,7
20110301|2010-10-26 23:00,27,731,731,731,731,1
20110301|2010-10-26 23:30,27,730.75,730.75,729.5,729.5,5
20110301|2010-10-27 00:00,27,729.5,729.5,729.5,729.5,1
20110301|2010-10-27 00:30,27,729.75,729.75,729.5,729.5,11
20110301|2010-10-27 01:00,27,730,730,730,730,1
20110301|2010-10-27 01:30,27,730,730.5,729.25,730,36
20110301|2010-10-27 02:00,27,729,729,727.75,727.75,29
20110301|2010-10-27 02:30,27,727.75,728,727,727,145
20110301|2010-10-27 03:00,27,728.5,729.75,728.5,729.25,28
20110301|2010-10-27 03:30,27,729.5,730,729.5,729.5,19
20110301|2010-10-27 04:00,27,729,729,729,729,18
20110301|2010-10-27 04:30,27,729.25,729.25,728,728.5,74
20110301|2010-10-27 05:00,27,729.25,730,729.25,729.75,4
20110301|2010-10-27 05:30,27,730,730.75,729.5,730.75,24
20110301|2010-10-27 06:00,27,730.75,730.75,729.5,729.75,7
20110301|2010-10-27 06:30,27,730.25,730.75,730.25,730.5,22
20110301|2010-10-27 07:00,27,730.5,731,730,730,19
20110301|2010-10-27 09:30,27,727,738,726.5,737,1508
20110301|2010-10-27 10:00,27,737,743.5,735.25,741.25,1182
20110301|2010-10-27 10:30,27,741,743,738.75,739.5,417
20110301|2010-10-27 11:00,27,739,739.75,736.25,739,578
20110301|2010-10-27 11:30,27,738.75,739.5,736.75,738.5,237
20110301|2010-10-27 12:00,27,739,740,737.75,738.75,491
20110301|2010-10-27 12:30,27,738.75,745.5,738.75,745,706
20110301|2010-10-27 13:00,27,744.75,744.75,739.5,741,790
20110301|2010-10-27 18:00,28,741,742.5,739.5,742.5,40
20110301|2010-10-27 18:30,28,742.75,743,742.25,742.75,22
20110301|2010-10-27 19:00,28,742.5,742.5,740,740,43
20110301|2010-10-27 19:30,28,742.25,742.25,741.25,741.25,11
20110301|2010-10-27 20:00,28,741.75,742.25,741,741.75,17
20110301|2010-10-27 20:30,28,741.5,742.5,741.5,742.5,45
20110301|2010-10-27 21:00,28,742.25,742.5,742.25,742.5,3
20110301|2010-10-27 21:30,28,742.25,742.25,742,742.25,12
20110301|2010-10-27 22:00,28,742.25,742.5,742.25,742.5,6
20110301|2010-10-27 22:30,28,742.75,742.75,742.75,742.75,2
20110301|2010-10-27 23:00,28,742.25,743,742.25,742.25,22
20110301|2010-10-27 23:30,28,742.25,742.5,741.75,742,17
20110301|2010-10-28 00:00,28,742,742,741.25,741.25,25
20110301|2010-10-28 00:30,28,740.75,742.75,740.75,742.75,29
20110301|2010-10-28 01:00,28,742.75,743.25,742.75,743,35
20110301|2010-10-28 01:30,28,743,745.5,743,745.5,148
20110301|2010-10-28 02:00,28,744.5,746.75,744.5,746,29
20110301|2010-10-28 02:30,28,745,745.75,744.5,745.75,121
20110301|2010-10-28 03:00,28,745.5,747,745.5,747,269
20110301|2010-10-28 03:30,28,747,750,747,750,487
20110301|2010-10-28 04:00,28,750,751.25,749,751.25,82
20110301|2010-10-28 04:30,28,750.75,753.25,750.75,753,177
20110301|2010-10-28 05:00,28,753,754.25,752.75,753.75,204
20110301|2010-10-28 05:30,28,754,757,754,756,312
20110301|2010-10-28 06:00,28,756,756.75,755,755.25,233
20110301|2010-10-28 06:30,28,755.25,755.25,754.25,754.75,207
20110301|2010-10-28 07:00,28,755,756,753,753,45
20110301|2010-10-28 09:30,28,757,760,753.75,758.5,1411
20110301|2010-10-28 10:00,28,758.5,760,756.5,759.75,1163
20110301|2010-10-28 10:30,28,760,760,755.25,756.75,577
20110301|2010-10-28 11:00,28,757,757,753.5,754,498
20110301|2010-10-28 11:30,28,753.75,757,753.75,755.75,352
20110301|2010-10-28 12:00,28,755.5,757.25,754.5,755.5,487
20110301|2010-10-28 12:30,28,755.5,758.5,755.25,758.25,934
20110301|2010-10-28 13:00,28,758,759.5,753.5,759,1359
20110301|2010-10-28 18:00,29,759.25,759.5,756,758.5,70
20110301|2010-10-28 18:30,29,757.75,759,757.75,758,42
20110301|2010-10-28 19:00,29,758,758.25,757.75,757.75,11
20110301|2010-10-28 19:30,29,757.75,757.75,757.25,757.25,55
20110301|2010-10-28 20:00,29,757.25,757.25,753.75,755,58
20110301|2010-10-28 20:30,29,755,755.75,754.75,755,17
20110301|2010-10-28 21:00,29,755.5,756,755.5,756,46
20110301|2010-10-28 21:30,29,756,756.25,756,756.25,45
20110301|2010-10-28 22:00,29,756.25,756.25,754,754,24
20110301|2010-10-28 22:30,29,754.75,754.75,753.25,753.25,27
20110301|2010-10-28 23:00,29,755.5,755.75,755.5,755.75,8
20110301|2010-10-28 23:30,29,756.25,756.25,754.5,754.5,41
20110301|2010-10-29 00:00,29,754.5,754.5,752.5,752.5,78
20110301|2010-10-29 00:30,29,752.25,752.5,751.75,752,45
20110301|2010-10-29 01:00,29,751.5,752.5,751,752.5,64
20110301|2010-10-29 01:30,29,752.5,753.25,751.25,751.25,25
20110301|2010-10-29 02:00,29,751.25,752.75,751.25,752.75,12
20110301|2010-10-29 02:30,29,752.5,752.75,752.5,752.75,51
20110301|2010-10-29 03:00,29,753,753.5,752.5,752.75,51
20110301|2010-10-29 03:30,29,752.75,754.5,752.75,754.25,64
20110301|2010-10-29 04:00,29,755,755.75,754.5,755.75,18
20110301|2010-10-29 04:30,29,755,755,752.75,752.75,65
20110301|2010-10-29 05:00,29,752.75,753,752.75,752.75,16
20110301|2010-10-29 05:30,29,754.25,754.25,754.25,754.25,50
20110301|2010-10-29 06:00,29,755.5,756,755.5,755.5,15
20110301|2010-10-29 06:30,29,755,756,754.5,756,59
20110301|2010-10-29 07:00,29,755.75,757.5,754.5,755,32
20110301|2010-10-29 09:30,29,756,763.75,754.25,763,2364
20110301|2010-10-29 10:00,29,763.25,764,761.25,763.25,680
20110301|2010-10-29 10:30,29,763,763.25,758.25,759.75,647
20110301|2010-10-29 11:00,29,759.75,761.5,759.75,761.5,273
20110301|2010-10-29 11:30,29,761,764.5,761,764.5,615
20110301|2010-10-29 12:00,29,763.75,764,761.25,762.25,335
20110301|2010-10-29 12:30,29,762.5,764.25,761,762,534
20110301|2010-10-29 13:00,29,761.5,762.5,752.5,756,1136
20110301|2010-10-31 18:00,1,763.5,765.5,759.75,763.25,70
20110301|2010-10-31 18:30,1,763,765.25,763,765.25,3
20110301|2010-10-31 19:00,1,767.25,767.25,766,766,6
20110301|2010-10-31 19:30,1,766.75,766.75,765.75,765.75,18
20110301|2010-10-31 20:00,1,765.5,767.25,764.75,764.75,26
20110301|2010-10-31 20:30,1,764,765,763.75,765,26
20110301|2010-10-31 21:00,1,765,765.5,765,765.5,2
20110301|2010-10-31 21:30,1,765.25,765.5,764.25,765.5,35
20110301|2010-10-31 22:00,1,765,765,764.25,765,6
20110301|2010-10-31 23:00,1,764.75,765.75,764.75,765.5,13
20110301|2010-10-31 23:30,1,765.5,765.75,765.5,765.75,5
20110301|2010-11-01 00:00,1,765.75,765.75,765.75,765.75,16
20110301|2010-11-01 00:30,1,766.25,767.25,766.25,767.25,17
20110301|2010-11-01 01:00,1,767.5,767.5,766.75,766.75,13
20110301|2010-11-01 01:30,1,767.25,767.25,767.25,767.25,4
20110301|2010-11-01 02:00,1,767,767.75,767,767.75,7
20110301|2010-11-01 02:30,1,766.25,766.25,764,765.25,27
20110301|2010-11-01 03:00,1,765,765,762.25,762.25,29
20110301|2010-11-01 03:30,1,762.75,764,762.25,764,157
20110301|2010-11-01 04:00,1,762.25,765,762.25,765,35
20110301|2010-11-01 04:30,1,764,765.5,764,764,26
20110301|2010-11-01 05:00,1,763.75,763.75,762.5,762.5,5
20110301|2010-11-01 05:30,1,762.25,762.5,761,761.75,123
20110301|2010-11-01 06:00,1,765,765,763.25,763.5,7
20110301|2010-11-01 06:30,1,764,764,761,761.25,128
20110301|2010-11-01 07:00,1,762,762.5,761.75,761.75,30
20110301|2010-11-01 09:30,1,763,767.25,753.5,755.5,2598
20110301|2010-11-01 10:00,1,755.75,755.75,743.75,747,1569
20110301|2010-11-01 10:30,1,747.25,747.5,742.75,746.5,846
20110301|2010-11-01 11:00,1,746.5,749.25,745,749.25,499
20110301|2010-11-01 11:30,1,750,750.25,747.75,748,269
20110301|2010-11-01 12:00,1,748.5,752.5,748.25,749,535
20110301|2010-11-01 12:30,1,748.75,750,744.75,745.25,353
20110301|2010-11-01 13:00,1,746.5,748,741.25,741.5,853
20110301|2010-11-01 18:00,2,743,747.25,743,746,49
20110301|2010-11-01 19:00,2,746.75,746.75,746.25,746.25,4
20110301|2010-11-01 19:30,2,745.75,746.75,745.25,746.75,10
20110301|2010-11-01 20:00,2,746,746,746,746,2
20110301|2010-11-01 21:00,2,745.5,745.5,743.25,743.25,10
20110301|2010-11-01 21:30,2,743.75,744,743.75,744,29
20110301|2010-11-01 22:00,2,744,745,744,745,12
20110301|2010-11-01 22:30,2,744.75,745.5,744.75,745.25,11
20110301|2010-11-01 23:00,2,746,746,746,746,1
20110301|2010-11-01 23:30,2,746.5,746.5,746.5,746.5,50
20110301|2010-11-02 00:00,2,747,747,747,747,50
20110301|2010-11-02 00:30,2,746.5,746.5,746.25,746.25,11
20110301|2010-11-02 01:00,2,747.25,747.5,746.5,746.75,8
20110301|2010-11-02 01:30,2,746.75,746.75,746.75,746.75,16
20110301|2010-11-02 02:00,2,746.75,746.75,746.25,746.25,12
20110301|2010-11-02 02:30,2,746.25,746.25,746.25,746.25,5
20110301|2010-11-02 03:00,2,746.5,746.5,746.5,746.5,6
20110301|2010-11-02 03:30,2,746.5,746.5,745.5,745.5,2
20110301|2010-11-02 04:00,2,747,749,746.5,748,157
20110301|2010-11-02 04:30,2,748.75,749,748,748,44
20110301|2010-11-02 05:00,2,748,749,747,748,139
20110301|2010-11-02 05:30,2,748,748.75,747.75,748.5,113
20110301|2010-11-02 06:00,2,748.5,749.75,748.5,748.5,14
20110301|2010-11-02 06:30,2,749.75,751,749.25,750,33
20110301|2010-11-02 07:00,2,750,750.25,749.75,749.75,14
20110301|2010-11-02 09:30,2,752,752.25,739.75,741.25,1693
20110301|2010-11-02 10:00,2,741.75,743.75,736.25,741,937
20110301|2010-11-02 10:30,2,741.25,741.5,738.25,738.5,359
20110301|2010-11-02 11:00,2,738.25,738.75,733.75,735.5,1040
20110301|2010-11-02 11:30,2,736,738,733.5,737.25,868
20110301|2010-11-02 12:00,2,737.25,739.25,735.5,736,771
20110301|2010-11-02 12:30,2,736,736,732.5,735,652
20110301|2010-11-02 13:00,2,735,736.5,732.25,732.75,663
20110301|2010-11-02 18:00,3,736.5,736.5,734,735.5,80
20110301|2010-11-02 18:30,3,735.5,735.5,735,735.5,8
20110301|2010-11-02 19:00,3,735,735,734.25,735,16
20110301|2010-11-02 19:30,3,735,735,734,734,23
20110301|2010-11-02 20:00,3,734.5,736.75,734.5,736.75,48
20110301|2010-11-02 20:30,3,735.75,735.75,735.75,735.75,20
20110301|2010-11-02 21:00,3,735.25,735.5,735.25,735.25,11
20110301|2010-11-02 22:00,3,736,736,736,736,1
20110301|2010-11-02 22:30,3,736.25,736.25,735.25,735.25,5
20110301|2010-11-02 23:00,3,735,735,735,735,8
20110301|2010-11-02 23:30,3,735.5,735.5,735.25,735.25,24
20110301|2010-11-03 00:00,3,735.25,735.5,735.25,735.25,26
20110301|2010-11-03 00:30,3,735.25,735.75,735.25,735.75,20
20110301|2010-11-03 01:00,3,735.5,735.75,734,734,57
20110301|2010-11-03 01:30,3,735,735,733.75,733.75,26
20110301|2010-11-03 02:00,3,733.5,733.5,732.75,733,55
20110301|2010-11-03 02:30,3,732.5,734,732.5,734,77
20110301|2010-11-03 03:00,3,734,735.25,734,734.75,77
20110301|2010-11-03 03:30,3,736.25,736.5,736,736.25,13
20110301|2010-11-03 04:00,3,736.25,737.75,735.75,737,35
20110301|2010-11-03 04:30,3,737.75,738.5,737.5,737.5,47
20110301|2010-11-03 05:00,3,737.5,738.5,737.5,737.75,157
20110301|2010-11-03 05:30,3,737.75,737.75,737,737.25,24
20110301|2010-11-03 06:00,3,737.75,737.75,737,737,38
20110301|2010-11-03 06:30,3,736.5,737.25,736.5,736.75,50
20110301|2010-11-03 07:00,3,736.5,737.5,736.5,737.25,43
20110301|2010-11-03 09:30,3,737.75,739,725.25,727.75,2265
20110301|2010-11-03 10:00,3,727.25,728,719.75,723,1993
20110301|2010-11-03 10:30,3,723,730,723,729.25,901
20110301|2010-11-03 11:00,3,729.25,732.5,729.25,732,711
20110301|2010-11-03 11:30,3,731.5,732.25,727.75,730.25,658
20110301|2010-11-03 12:00,3,729.75,733.5,729.75,731,356
20110301|2010-11-03 12:30,3,730.75,733,729.25,730.25,508
20110301|2010-11-03 13:00,3,730.25,732.5,728,729.75,641
20110301|2010-11-03 18:00,4,734.25,734.5,733.25,734,81
20110301|2010-11-03 18:30,4,734,734.5,734,734.5,4
20110301|2010-11-03 19:00,4,733,733,733,733,4
20110301|2010-11-03 19:30,4,733.25,733.75,733.25,733.5,9
20110301|2010-11-03 20:00,4,734,734.75,734,734.5,12
20110301|2010-11-03 20:30,4,734.75,734.75,734.5,734.5,6
20110301|2010-11-03 21:00,4,734.25,734.25,733,733.75,66
20110301|2010-11-03 21:30,4,734.25,734.25,733.75,733.75,39
20110301|2010-11-03 22:00,4,734.25,734.25,734,734.25,18
20110301|2010-11-03 22:30,4,734.25,734.25,734,734,12
20110301|2010-11-03 23:30,4,734.25,734.25,734.25,734.25,4
20110301|2010-11-04 00:00,4,734.75,734.75,734.75,734.75,2
20110301|2010-11-04 00:30,4,735,735.75,734.75,735.25,38
20110301|2010-11-04 01:00,4,735.25,735.5,735.25,735.5,9
20110301|2010-11-04 01:30,4,735,735,734.5,735,9
20110301|2010-11-04 02:00,4,735.5,736,735.25,735.75,27
20110301|2010-11-04 02:30,4,736.25,736.75,736,736.25,74
20110301|2010-11-04 03:00,4,736.25,738.75,736.25,738.75,104
20110301|2010-11-04 03:30,4,738.25,739,738.25,739,236
20110301|2010-11-04 04:00,4,738.75,741,737,739.75,32
20110301|2010-11-04 04:30,4,739,740.5,738.5,740,94
20110301|2010-11-04 05:00,4,739.5,739.5,737,737,83
20110301|2010-11-04 05:30,4,738.5,740.5,737.5,739.5,131
20110301|2010-11-04 06:00,4,739.5,740.5,738.25,740,163
20110301|2010-11-04 06:30,4,739.25,739.25,738.5,738.5,6
20110301|2010-11-04 07:00,4,739,739.5,738.5,739,27
20110301|2010-11-04 09:30,4,740.75,754.75,740.25,753.5,2787
20110301|2010-11-04 10:00,4,753.5,757,751.25,751.25,1050
20110301|2010-11-04 10:30,4,751.25,752.5,746.5,750.75,439
20110301|2010-11-04 11:00,4,750.75,753.75,749.75,752.75,436
20110301|2010-11-04 11:30,4,752.75,752.75,750.25,751.75,313
20110301|2010-11-04 12:00,4,751.75,758.25,751.5,756.75,396
20110301|2010-11-04 12:30,4,756.75,757,752.75,755,543
20110301|2010-11-04 13:00,4,755,755,751.75,754,991
20110301|2010-11-04 18:00,5,755,761.25,754.5,761.25,106
20110301|2010-11-04 18:30,5,762,762.5,761,761,8
20110301|2010-11-04 19:00,5,759.5,760.75,759.5,760.5,7
20110301|2010-11-04 19:30,5,761.5,762,758.5,758.5,13
20110301|2010-11-04 20:00,5,760,761.25,760,761.25,19
20110301|2010-11-04 20:30,5,760,760,758.25,758.25,15
20110301|2010-11-04 21:00,5,758,759.25,758,759.25,15
20110301|2010-11-04 21:30,5,759.75,760,758.75,758.75,14
20110301|2010-11-04 22:00,5,759,759,759,759,1
20110301|2010-11-04 22:30,5,759,759.75,759,759.5,26
20110301|2010-11-04 23:00,5,759.5,760,759.5,760,16
20110301|2010-11-04 23:30,5,759.75,760.75,759.75,760.75,93
20110301|2010-11-05 00:00,5,760.75,761.75,760.5,761.75,10
20110301|2010-11-05 00:30,5,760.75,761.25,758.5,758.5,42
20110301|2010-11-05 01:00,5,758.5,758.75,756.75,758.5,10
20110301|2010-11-05 01:30,5,757.5,757.5,757,757.5,56
20110301|2010-11-05 02:00,5,757.5,757.5,757.5,757.5,11
20110301|2010-11-05 02:30,5,756.75,757,753,753,34
20110301|2010-11-05 03:00,5,752.25,752.25,746.5,746.5,269
20110301|2010-11-05 03:30,5,748.25,748.5,746.25,748,48
20110301|2010-11-05 04:00,5,747.5,748.25,746.25,746.75,12
20110301|2010-11-05 04:30,5,748,748,746.75,747,7
20110301|2010-11-05 05:00,5,747,747,746.25,746.25,25
20110301|2010-11-05 05:30,5,747,747,746.25,746.25,93
20110301|2010-11-05 06:00,5,747,747,744.75,746,97
20110301|2010-11-05 06:30,5,747,751.25,747,751.25,55
20110301|2010-11-05 07:00,5,750.75,751,749.5,750.25,52
20110301|2010-11-05 09:30,5,746.5,756.25,746.5,755.5,1473
20110301|2010-11-05 10:00,5,755.5,759.5,755.5,758.25,935
20110301|2010-11-05 10:30,5,758.25,761,757.25,757.75,1121
20110301|2010-11-05 11:00,5,757.75,759.75,757.5,759.5,796
20110301|2010-11-05 11:30,5,759.75,760.75,758.5,759.5,688
20110301|2010-11-05 12:00,5,759.5,763,758.5,761.75,1001
20110301|2010-11-05 12:30,5,761.75,771.5,761.75,764.5,4299
20110301|2010-11-05 13:00,5,764.75,770,764,769.25,2201
20110301|2010-11-07 18:00,8,769.5,777,766.75,775.25,545
20110301|2010-11-07 18:30,8,774,775.25,773.5,775,25
20110301|2010-11-07 19:00,8,774.25,776.5,774.25,776,87
20110301|2010-11-07 19:30,8,776,779,776,776.5,57
20110301|2010-11-07 20:00,8,776.5,777,772.75,772.75,36
20110301|2010-11-07 20:30,8,773,773,772.5,773,89
20110301|2010-11-07 21:00,8,773,775,773,774,93
20110301|2010-11-07 21:30,8,774,774,774,774,44
20110301|2010-11-07 22:00,8,774,774,773,773.25,5
20110301|2010-11-07 22:30,8,774,774,773,773,161
20110301|2010-11-07 23:00,8,773,773,772.25,773,59
20110301|2010-11-07 23:30,8,773,773,772.5,773,44
20110301|2010-11-08 00:00,8,773,775.25,772.75,774.5,104
20110301|2010-11-08 00:30,8,774,774,772.5,772.5,6
20110301|2010-11-08 01:00,8,772.75,772.75,772.75,772.75,2
20110301|2010-11-08 01:30,8,772.5,773.5,765.5,766,519
20110301|2010-11-08 02:00,8,765.5,766,765,765,56
20110301|2010-11-08 02:30,8,765,765,762,765,74
20110301|2010-11-08 03:00,8,765,766,765,765.25,15
20110301|2010-11-08 03:30,8,765,766.25,765,765,78
20110301|2010-11-08 04:00,8,764.25,764.25,761.75,764,58
20110301|2010-11-08 04:30,8,763,763.75,763,763,71
20110301|2010-11-08 05:00,8,763,765.25,763,765,14
20110301|2010-11-08 05:30,8,763,763.5,763,763.25,11
20110301|2010-11-08 06:00,8,763,765.5,762,765.5,135
20110301|2010-11-08 06:30,8,766,767,765.5,766.25,70
20110301|2010-11-08 07:00,8,766,766.25,766,766.25,7
20110301|2010-11-08 09:30,8,766.75,768.75,763,764.75,1430
20110301|2010-11-08 10:00,8,764.5,769.75,764.25,768.5,1066
20110301|2010-11-08 10:30,8,768.5,776,768.5,775.75,1819
20110301|2010-11-08 11:00,8,775.75,776,773.5,775.5,610
20110301|2010-11-08 11:30,8,775.5,776,774,775,457
20110301|2010-11-08 12:00,8,775.25,776.75,773,773.75,513
20110301|2010-11-08 12:30,8,773.5,777.75,772.25,776.75,1342
20110301|2010-11-08 13:00,8,777,778,774,776.75,2089
20110301|2010-11-08 18:00,9,778,778,773,776.5,101
20110301|2010-11-08 18:30,9,776.75,777.25,776.25,777.25,8
20110301|2010-11-08 19:00,9,777.75,778,777,777,13
20110301|2010-11-08 19:30,9,777,777.75,776.5,777.75,15
20110301|2010-11-08 20:00,9,777.5,778,777.25,778,23
20110301|2010-11-08 20:30,9,777.5,780.75,777.5,780.25,256
20110301|2010-11-08 21:00,9,781.25,782.25,781,782,101
20110301|2010-11-08 21:30,9,782.5,783.75,782.5,783.75,23
20110301|2010-11-08 22:00,9,783.75,783.75,782.5,783,20
20110301|2010-11-08 22:30,9,784,784,783,783,7
20110301|2010-11-08 23:00,9,783.5,783.75,781.5,781.5,15
20110301|2010-11-08 23:30,9,781.25,782.75,781.25,782.25,14
20110301|2010-11-09 00:00,9,782.5,783,780.75,780.75,29
20110301|2010-11-09 00:30,9,781.75,781.75,779.75,780,175
20110301|2010-11-09 01:00,9,780.5,780.5,780.5,780.5,2
20110301|2010-11-09 01:30,9,781.5,781.5,777.25,777.5,295
20110301|2010-11-09 02:00,9,777.25,779.25,777.25,779.25,70
20110301|2010-11-09 02:30,9,779.5,779.5,776.75,778.75,294
20110301|2010-11-09 03:00,9,779.25,781.25,778.25,779.5,200
20110301|2010-11-09 03:30,9,779.5,782.25,779.5,780.5,187
20110301|2010-11-09 04:00,9,780.75,781.75,780.75,781.25,78
20110301|2010-11-09 04:30,9,781.5,786.75,781.5,784.75,238
20110301|2010-11-09 05:00,9,785.75,787.25,785.25,787.25,206
20110301|2010-11-09 05:30,9,786.75,788,785.25,785.5,245
20110301|2010-11-09 06:00,9,785.25,786.5,784.5,786,106
20110301|2010-11-09 06:30,9,785.5,788.75,785.5,787,114
20110301|2010-11-09 07:00,9,786.25,788,785.5,787.5,106
20110301|2010-11-09 09:30,9,797.75,800,785,789,6193
20110301|2010-11-09 10:00,9,788.75,792.25,773.5,780.25,3580
20110301|2010-11-09 10:30,9,780,784.5,779,782,939
20110301|2010-11-09 11:00,9,782,782.25,776.25,778,839
20110301|2010-11-09 11:30,9,778,779.5,772.5,774.25,729
20110301|2010-11-09 12:00,9,774.5,775.25,770.5,774.5,480
20110301|2010-11-09 12:30,9,774.5,780,756.75,761.5,2355
20110301|2010-11-09 13:00,9,761.75,769,759.25,760,1066
20110301|2010-11-09 18:00,10,761.25,761.25,752.5,754,842
20110301|2010-11-09 18:30,10,753.75,757,753.75,756.5,71
20110301|2010-11-09 19:00,10,757,757.75,756.75,756.75,47
20110301|2010-11-09 19:30,10,756.5,757.75,756.5,757.75,14
20110301|2010-11-09 20:00,10,758,758.25,758,758.25,21
20110301|2010-11-09 20:30,10,758,758.5,758,758.5,4
20110301|2010-11-09 21:00,10,757.25,757.25,749.75,750.5,266
20110301|2010-11-09 21:30,10,750.5,750.75,745.75,747,212
20110301|2010-11-09 22:00,10,748.25,748.25,734.5,744.5,612
20110301|2010-11-09 22:30,10,743.5,746.75,743.5,746.75,42
20110301|2010-11-09 23:00,10,746,748.5,745.5,748.5,281
20110301|2010-11-09 23:30,10,748,753,748,753,70
20110301|2010-11-10 00:00,10,753.5,753.5,752,752,91
20110301|2010-11-10 00:30,10,753.75,754.75,752.75,754.75,40
20110301|2010-11-10 01:00,10,754.5,754.75,752.75,753.5,84
20110301|2010-11-10 01:30,10,754.75,761,754,759.5,163
20110301|2010-11-10 02:00,10,759.5,761.25,758.25,761.25,204
20110301|2010-11-10 02:30,10,761.25,763,761,761.5,95
20110301|2010-11-10 03:00,10,760.75,760.75,759.25,760,52
20110301|2010-11-10 03:30,10,759.75,760.25,759.75,760.25,6
20110301|2010-11-10 04:00,10,761.25,762,760.25,761,59
20110301|2010-11-10 04:30,10,760,761.75,759,761,70
20110301|2010-11-10 05:00,10,758,759.25,758,759.25,8
20110301|2010-11-10 05:30,10,758.25,758.25,756.25,756.25,35
20110301|2010-11-10 06:00,10,757,757.5,755.5,755.5,14
20110301|2010-11-10 06:30,10,755.5,756.25,753.5,754,77
20110301|2010-11-10 07:00,10,754,755.25,752.25,754.75,221
20110301|2010-11-10 09:30,10,755,755.5,748,751.5,3605
20110301|2010-11-10 10:00,10,751.25,752.5,751,751.5,1149
20110301|2010-11-10 10:30,10,751.75,755.25,751,755,862
20110301|2010-11-10 11:00,10,754.75,755.5,749.75,751.25,812
20110301|2010-11-10 11:30,10,751.5,751.5,742.5,744.75,1002
20110301|2010-11-10 12:00,10,744,748.75,744,747.75,686
20110301|2010-11-10 12:30,10,748.25,750.25,746.5,749.75,624
20110301|2010-11-10 13:00,10,749.5,754.5,748.25,748.5,1606
20110301|2010-11-10 18:00,11,749.5,749.75,744,747.25,121
20110301|2010-11-10 18:30,11,747.5,748.75,746.5,748.25,46
20110301|2010-11-10 19:00,11,749.5,752.5,749.5,752.5,29
20110301|2010-11-10 19:30,11,753,753.5,751,751,16
20110301|2010-11-10 20:00,11,753,753,752.5,752.5,3
20110301|2010-11-10 20:30,11,753.75,754.25,753,754.25,10
20110301|2010-11-10 21:00,11,753.75,755,753.75,754,52
20110301|2010-11-10 21:30,11,755,755,754.25,755,8
20110301|2010-11-10 22:30,11,755.75,755.75,755.75,755.75,2
20110301|2010-11-10 23:00,11,755.75,759.75,755.75,759.75,104
20110301|2010-11-10 23:30,11,758.5,758.5,758,758,41
20110301|2010-11-11 00:00,11,756.25,756.25,756,756,12
20110301|2010-11-11 00:30,11,756,757.75,755.75,757.75,38
20110301|2010-11-11 01:00,11,756.5,762.5,756.5,761.75,244
20110301|2010-11-11 01:30,11,761.75,762.25,755.5,758.25,266
20110301|2010-11-11 02:00,11,758.75,758.75,756,758,90
20110301|2010-11-11 02:30,11,758,760.25,758,759,146
20110301|2010-11-11 03:00,11,759.5,759.5,756.25,756.25,14
20110301|2010-11-11 03:30,11,757,757,756,756,56
20110301|2010-11-11 04:00,11,756,756.5,755.75,756.5,8
20110301|2010-11-11 04:30,11,757.25,759,757.25,758.25,81
20110301|2010-11-11 05:00,11,759.5,759.75,758.75,758.75,49
20110301|2010-11-11 05:30,11,758.25,759.25,756.75,756.75,33
20110301|2010-11-11 06:00,11,756.25,756.25,755,755,39
20110301|2010-11-11 06:30,11,755,755,750.75,752.5,78
20110301|2010-11-11 07:00,11,751.5,752.5,751,752.5,55
20110301|2010-11-11 09:30,11,750.75,752,742,746.5,4109
20110301|2010-11-11 10:00,11,746.25,748.25,744,747.75,1440
20110301|2010-11-11 10:30,11,747.75,751,744.75,749.5,1267
20110301|2010-11-11 11:00,11,749.5,753,747,747.5,833
20110301|2010-11-11 11:30,11,747.5,751,746.5,747,883
20110301|2010-11-11 12:00,11,747,748.25,742,745.75,1384
20110301|2010-11-11 12:30,11,745.75,746.75,742,745.25,1044
20110301|2010-11-11 13:00,11,745.25,749.75,743.25,743.75,1405
20110301|2010-11-11 18:00,12,744.5,749,744.25,747.5,54
20110301|2010-11-11 18:30,12,749,750.25,747.5,747.5,49
20110301|2010-11-11 19:00,12,747,747,738,742.5,200
20110301|2010-11-11 19:30,12,742.25,742.25,735,736,173
20110301|2010-11-11 20:00,12,735.75,737.5,730.25,731,362
20110301|2010-11-11 20:30,12,731.25,733,725.5,732,512
20110301|2010-11-11 21:00,12,731.5,731.5,727.5,729.25,205
20110301|2010-11-11 21:30,12,730,734.25,730,733.25,52
20110301|2010-11-11 22:00,12,733.5,733.5,729.75,731.5,45
20110301|2010-11-11 22:30,12,730,730.5,730,730.5,16
20110301|2010-11-11 23:00,12,729.75,731,728.25,728.25,103
20110301|2010-11-11 23:30,12,727.75,727.75,725.5,727.75,89
20110301|2010-11-12 00:00,12,727.75,730,726.75,730,26
20110301|2010-11-12 00:30,12,729,730,728.25,730,75
20110301|2010-11-12 01:00,12,730,732.5,729,732.5,71
20110301|2010-11-12 01:30,12,732.5,732.5,730,730.75,338
20110301|2010-11-12 02:00,12,730.75,732,729,732,158
20110301|2010-11-12 02:30,12,731,733,729.75,732.25,96
20110301|2010-11-12 03:00,12,732.25,734.25,732.25,734.25,133
20110301|2010-11-12 03:30,12,734.5,734.75,733,734.25,98
20110301|2010-11-12 04:00,12,734,734.75,733.5,734,42
20110301|2010-11-12 04:30,12,735,738.5,734.25,737.5,62
20110301|2010-11-12 05:00,12,738.75,738.75,734.5,735.5,14
20110301|2010-11-12 05:30,12,735,735.25,734,734.5,35
20110301|2010-11-12 06:00,12,734.25,735,734,734.25,30
20110301|2010-11-12 06:30,12,734,735,733.5,735,68
20110301|2010-11-12 07:00,12,734.75,734.75,731.5,731.5,40
20110301|2010-11-12 09:30,12,731.5,736.5,725.75,725.75,3231
20110301|2010-11-12 10:00,12,725.75,731.5,725.5,729.75,1332
20110301|2010-11-12 10:30,12,729.5,730.25,727.5,729,453
20110301|2010-11-12 11:00,12,729,729,720,720.75,2018
20110301|2010-11-12 11:30,12,720.75,729.25,710.75,718,3520
20110301|2010-11-12 12:00,12,717.5,719,711.75,714.75,1309
20110301|2010-11-12 12:30,12,714,714.25,701.5,702.25,2555
20110301|2010-11-12 13:00,12,702,711.25,701.25,709,2584
20110301|2010-11-14 18:00,15,714.5,721.5,712,717,576
20110301|2010-11-14 18:30,15,716.25,719.5,716,718,39
20110301|2010-11-14 19:00,15,717.75,720,717.25,720,47
20110301|2010-11-14 19:30,15,719.25,719.75,717.25,718,61
20110301|2010-11-14 20:00,15,718,719,716.5,717,10
20110301|2010-11-14 20:30,15,716.75,717.5,716.25,716.5,8
20110301|2010-11-14 21:00,15,717.5,717.5,713.5,713.5,55
20110301|2010-11-14 21:30,15,713.5,713.5,710.5,710.75,122
20110301|2010-11-14 22:00,15,713,714,712.75,714,6
20110301|2010-11-14 22:30,15,714,714.25,714,714.25,17
20110301|2010-11-14 23:00,15,714,714,713.5,714,9
20110301|2010-11-14 23:30,15,713.5,713.5,710,711,92
20110301|2010-11-15 00:00,15,711,712.75,711,712.75,8
20110301|2010-11-15 00:30,15,711,714.5,709.5,712.5,32
20110301|2010-11-15 01:00,15,714.75,716.25,714.75,716.25,74
20110301|2010-11-15 01:30,15,716.25,718,716.25,716.5,126
20110301|2010-11-15 02:00,15,716.25,718,715.25,716,44
20110301|2010-11-15 02:30,15,715.75,715.75,713.75,714.5,76
20110301|2010-11-15 03:00,15,714,716.25,713.5,716.25,174
20110301|2010-11-15 03:30,15,716.25,716.5,715,716.5,25
20110301|2010-11-15 04:00,15,716,717,714,714,128
20110301|2010-11-15 04:30,15,714.25,714.5,712.75,714.5,57
20110301|2010-11-15 05:00,15,714,715.25,713.5,714.5,51
20110301|2010-11-15 05:30,15,714.5,715.25,713.75,713.75,33
20110301|2010-11-15 06:00,15,713.75,715.25,713.75,715.25,102
20110301|2010-11-15 06:30,15,715,716.5,714.5,714.75,35
20110301|2010-11-15 07:00,15,715,715.25,713.75,715.25,39
20110301|2010-11-15 09:30,15,713.25,716.25,710.25,713.75,3830
20110301|2010-11-15 10:00,15,713.5,714.25,707.5,712.5,1334
20110301|2010-11-15 10:30,15,712.5,720.5,712.5,719,1397
20110301|2010-11-15 11:00,15,719,724.5,718.5,719.75,1789
20110301|2010-11-15 11:30,15,719.25,720,715,716.75,1011
20110301|2010-11-15 12:00,15,717.25,717.5,712.25,715,702
20110301|2010-11-15 12:30,15,715,715,712.25,714,501
20110301|2010-11-15 13:00,15,713.75,715.25,709.25,709.5,2520
20110301|2010-11-15 18:00,16,710.75,712,707.25,709.75,142
20110301|2010-11-15 18:30,16,711.5,711.5,709,709,36
20110301|2010-11-15 19:00,16,710,713.5,710,713,97
20110301|2010-11-15 19:30,16,710.25,710.5,709.5,709.75,29
20110301|2010-11-15 20:00,16,709.5,710,708.25,708.25,21
20110301|2010-11-15 20:30,16,708.5,712,708.5,711.25,72
20110301|2010-11-15 21:00,16,711.25,711.75,711,711.5,22
20110301|2010-11-15 22:00,16,711,711,711,711,2
20110301|2010-11-15 22:30,16,712,712.25,712,712.25,12
20110301|2010-11-15 23:00,16,712.5,713,712.5,713,54
20110301|2010-11-15 23:30,16,712.5,712.5,711,711,150
20110301|2010-11-16 00:00,16,711,711,709.5,710.75,143
20110301|2010-11-16 00:30,16,710.25,710.25,710,710,4
20110301|2010-11-16 01:00,16,711,711.75,710.75,711,41
20110301|2010-11-16 01:30,16,711,711.5,709.5,710.75,155
20110301|2010-11-16 02:00,16,710.5,711,710,710.25,48
20110301|2010-11-16 02:30,16,709.25,709.5,708.5,708.5,51
20110301|2010-11-16 03:00,16,708.25,709.25,708,708,237
20110301|2010-11-16 03:30,16,708.5,708.5,707,707,140
20110301|2010-11-16 04:00,16,707.25,708,706.5,707.25,107
20110301|2010-11-16 04:30,16,706.75,706.75,705,705.5,219
20110301|2010-11-16 05:00,16,705.25,705.25,704,704.5,63
20110301|2010-11-16 05:30,16,704.25,704.75,702.75,704,107
20110301|2010-11-16 06:00,16,704,704.75,704,704.75,23
20110301|2010-11-16 06:30,16,704.25,705,703.25,704,208
20110301|2010-11-16 07:00,16,704.5,705.25,704,705.25,178
20110301|2010-11-16 09:30,16,703.5,703.75,690.5,692.75,6958
20110301|2010-11-16 10:00,16,693.25,694,679.5,681,6264
20110301|2010-11-16 10:30,16,681,684.75,662,671.75,6877
20110301|2010-11-16 11:00,16,671,672.75,667,670.5,3009
20110301|2010-11-16 11:30,16,670.5,670.75,664.75,666.25,2554
20110301|2010-11-16 12:00,16,666,671.75,666,670,1175
20110301|2010-11-16 12:30,16,670.25,674.5,669.25,672.75,1496
20110301|2010-11-16 13:00,16,672.5,674.25,663.75,664.75,3504
20110301|2010-11-16 18:00,17,665.25,669.5,665,669,391
20110301|2010-11-16 18:30,17,668.25,669.5,666.25,666.25,182
20110301|2010-11-16 19:00,17,666.5,666.5,662.25,664,260
20110301|2010-11-16 19:30,17,663,668.5,659,668.5,225
20110301|2010-11-16 20:00,17,668,671.5,665,668,118
20110301|2010-11-16 20:30,17,667,669,665,666.25,92
20110301|2010-11-16 21:00,17,667,667.5,665,666.5,47
20110301|2010-11-16 21:30,17,666.5,666.5,664.5,664.5,77
20110301|2010-11-16 22:00,17,663.5,663.5,660,660,71
20110301|2010-11-16 22:30,17,660,661.75,659,661,101
20110301|2010-11-16 23:00,17,660,661.25,659.25,661.25,35
20110301|2010-11-16 23:30,17,660.75,663.25,659,663,34
20110301|2010-11-17 00:00,17,665.25,667,665.25,666,64
20110301|2010-11-17 00:30,17,666,666,663.5,663.5,82
20110301|2010-11-17 01:00,17,663.5,666,662.5,665.5,48
20110301|2010-11-17 01:30,17,664.5,664.5,658,658,285
20110301|2010-11-17 02:00,17,658.25,662.5,656.25,661.5,207
20110301|2010-11-17 02:30,17,661.5,662.75,660,660.75,235
20110301|2010-11-17 03:00,17,660.75,661,658.75,660.5,101
20110301|2010-11-17 03:30,17,661.25,669.25,661.25,668.25,471
20110301|2010-11-17 04:00,17,668,674.75,667.5,673.25,376
20110301|2010-11-17 04:30,17,673.25,674,672,672,192
20110301|2010-11-17 05:00,17,672,672.25,669.5,672,114
20110301|2010-11-17 05:30,17,672,673,669,670.25,367
20110301|2010-11-17 06:00,17,669.5,670.5,669,670,129
20110301|2010-11-17 06:30,17,670,672.5,669.25,672.5,51
20110301|2010-11-17 07:00,17,672,674.5,672,674.5,38
20110301|2010-11-17 09:30,17,673.25,682.5,672.5,679.75,6465
20110301|2010-11-17 10:00,17,679.75,682,678.5,680,2129
20110301|2010-11-17 10:30,17,680,686.25,676,685,2577
20110301|2010-11-17 11:00,17,684.75,685,678.25,678.75,1877
20110301|2010-11-17 11:30,17,678.5,682.5,676.25,680,1385
20110301|2010-11-17 12:00,17,679.25,680.25,677.5,679,741
20110301|2010-11-17 12:30,17,679,679,671,673.5,1267
20110301|2010-11-17 13:00,17,673.5,675,671,672.25,1972
20110301|2010-11-17 18:00,18,673.5,679,673.25,679,459
20110301|2010-11-17 18:30,18,679,680.5,679,680,170
20110301|2010-11-17 19:00,18,679.5,680,678.75,679.25,27
20110301|2010-11-17 19:30,18,679,679,678.25,678.25,43
20110301|2010-11-17 20:00,18,678.5,678.5,677.5,678,41
20110301|2010-11-17 20:30,18,678,679,676.5,677,90
20110301|2010-11-17 21:00,18,677.5,681,677,681,65
20110301|2010-11-17 21:30,18,681,681,680,680.75,35
20110301|2010-11-17 22:00,18,681,681.75,681,681.75,28
20110301|2010-11-17 22:30,18,681.75,682,681.25,682,10
20110301|2010-11-17 23:00,18,682,683.5,682,683.25,136
20110301|2010-11-17 23:30,18,683,683.5,682.5,683.5,82
20110301|2010-11-18 00:00,18,683.75,683.75,683.75,683.75,2
20110301|2010-11-18 00:30,18,683.75,683.75,683.5,683.75,113
20110301|2010-11-18 01:00,18,683.5,684.25,683.25,684.25,60
20110301|2010-11-18 01:30,18,684.25,693,684,691.25,335
20110301|2010-11-18 02:00,18,690.5,693,689.75,692,288
20110301|2010-11-18 02:30,18,692,696,692,694,164
20110301|2010-11-18 03:00,18,694,696,692.25,694,245
20110301|2010-11-18 03:30,18,694.5,695.75,692,693,432
20110301|2010-11-18 04:00,18,693,696.25,693,693.5,132
20110301|2010-11-18 04:30,18,693,693.5,693,693.5,58
20110301|2010-11-18 05:00,18,694.75,695.5,693,693,41
20110301|2010-11-18 05:30,18,693.5,694.25,693,693.75,52
20110301|2010-11-18 06:00,18,693.5,696.5,693.5,696,174
20110301|2010-11-18 06:30,18,696,696,690.5,692.25,211
20110301|2010-11-18 07:00,18,693.75,694,692.5,692.75,94
20110301|2010-11-18 09:30,18,687,694,686.5,686.75,4690
20110301|2010-11-18 10:00,18,687,689,682.5,687.25,2201
20110301|2010-11-18 10:30,18,687,687.5,685,685,793
20110301|2010-11-18 11:00,18,685.5,689,682.5,682.5,970
20110301|2010-11-18 11:30,18,682.75,684.75,681.5,683,1382
20110301|2010-11-18 12:00,18,682.75,683,681.5,682,1080
20110301|2010-11-18 12:30,18,682.75,685.75,682.5,683.75,1141
20110301|2010-11-18 13:00,18,683.75,685.5,682.5,684.75,2107
20110301|2010-11-18 18:00,19,687.25,692,686.75,688,355
20110301|2010-11-18 18:30,19,689.25,691,689.25,690.5,71
20110301|2010-11-18 19:00,19,691,691.25,689.75,689.75,64
20110301|2010-11-18 19:30,19,690.75,691,688,689.25,17
20110301|2010-11-18 20:00,19,688,692.5,688,692.5,43
20110301|2010-11-18 20:30,19,692.75,692.75,691,691,46
20110301|2010-11-18 21:00,19,690.25,691.5,685,685.25,234
20110301|2010-11-18 21:30,19,685.5,685.5,681.25,682.25,117
20110301|2010-11-18 22:00,19,682,683.25,682,683.25,34
20110301|2010-11-18 22:30,19,683.25,684,681.25,684,42
20110301|2010-11-18 23:00,19,684.5,684.5,682.25,683.25,19
20110301|2010-11-18 23:30,19,683.25,683.25,682,682.25,52
20110301|2010-11-19 00:00,19,684.25,685.75,684.25,685,24
20110301|2010-11-19 00:30,19,686,686.75,685,686.75,36
20110301|2010-11-19 01:00,19,687,687.75,686.5,687.25,41
20110301|2010-11-19 01:30,19,687.5,690,685.75,688.5,86
20110301|2010-11-19 02:00,19,688.75,691.25,688.5,691.25,117
20110301|2010-11-19 02:30,19,691.5,692,689,691.75,152
20110301|2010-11-19 03:00,19,692.25,692.75,690,690.75,39
20110301|2010-11-19 03:30,19,691,691.25,689.75,689.75,26
20110301|2010-11-19 04:00,19,690.5,690.5,689.75,690.25,17
20110301|2010-11-19 04:30,19,690,690.5,687.5,689.5,82
20110301|2010-11-19 05:00,19,688.75,689.75,685,687.5,212
20110301|2010-11-19 05:30,19,686.5,687.25,685.5,686.5,48
20110301|2010-11-19 06:00,19,686,688.5,683.75,683.75,86
20110301|2010-11-19 06:30,19,683.75,683.75,680.75,683.25,183
20110301|2010-11-19 07:00,19,682,682,678.75,679,207
20110301|2010-11-19 09:30,19,679,691.25,676,689,5878
20110301|2010-11-19 10:00,19,689,692.75,685.5,689.75,2172
20110301|2010-11-19 10:30,19,689.5,690,686.75,687.5,1642
20110301|2010-11-19 11:00,19,687.5,697,687.5,688.75,1703
20110301|2010-11-19 11:30,19,688.75,691.5,687.5,689.75,1162
20110301|2010-11-19 12:00,19,689.75,691.25,684.25,688,1602
20110301|2010-11-19 12:30,19,688,688.5,685,686.5,919
20110301|2010-11-19 13:00,19,686.75,689.75,680.75,682,2342
20110301|2010-11-21 18:00,22,684,688.25,678.5,687.75,821
20110301|2010-11-21 18:30,22,687.75,690.75,687,690.5,231
20110301|2010-11-21 19:00,22,691,691.75,690.25,691.75,181
20110301|2010-11-21 19:30,22,692,692,690,690.25,38
20110301|2010-11-21 20:00,22,690.25,690.5,689.75,689.75,84
20110301|2010-11-21 20:30,22,689.5,690,688.75,690,62
20110301|2010-11-21 21:00,22,690,690,688.75,689.5,52
20110301|2010-11-21 21:30,22,690,690.25,689.75,690,63
20110301|2010-11-21 22:00,22,690,691.5,690,691.5,76
20110301|2010-11-21 22:30,22,689.5,690,689.5,690,6
20110301|2010-11-21 23:00,22,690,691,690,691,6
20110301|2010-11-21 23:30,22,689.75,689.75,689.5,689.5,13
20110301|2010-11-22 00:30,22,689.25,689.25,689,689,84
20110301|2010-11-22 01:00,22,689,690.5,688.5,690.5,45
20110301|2010-11-22 01:30,22,690,690.25,687.5,688,111
20110301|2010-11-22 02:00,22,688,690,687.5,690,31
20110301|2010-11-22 02:30,22,689.75,691,689.75,690,36
20110301|2010-11-22 03:00,22,690,691.5,690,690.75,43
20110301|2010-11-22 03:30,22,690.75,690.75,687.75,688.25,61
20110301|2010-11-22 04:00,22,687.75,690.5,687.5,690,40
20110301|2010-11-22 04:30,22,690.25,691,688.25,691,24
20110301|2010-11-22 05:00,22,690.5,690.5,688.25,688.5,46
20110301|2010-11-22 05:30,22,688.5,690.75,688.5,689.75,52
20110301|2010-11-22 06:00,22,689,689.25,685,685,226
20110301|2010-11-22 06:30,22,685,687,685,686.25,197
20110301|2010-11-22 07:00,22,686.25,687.5,683.25,685.5,125
20110301|2010-11-22 09:30,22,682,692,681.5,686,3290
20110301|2010-11-22 10:00,22,686.25,690.25,679.75,687.25,2779
20110301|2010-11-22 10:30,22,687.75,692,687.75,689.25,1522
20110301|2010-11-22 11:00,22,689.5,690,685.25,685.75,807
20110301|2010-11-22 11:30,22,685.75,688,685,686.5,835
20110301|2010-11-22 12:00,22,687,688.5,683.5,687.75,893
20110301|2010-11-22 12:30,22,688,689.5,686.25,688.75,706
20110301|2010-11-22 13:00,22,688.75,690.5,683.5,684.25,1601
20110301|2010-11-22 18:00,23,686.5,690.25,686,689,296
20110301|2010-11-22 18:30,23,689.25,689.25,688,688,143
20110301|2010-11-22 19:00,23,688,691,688,690,184
20110301|2010-11-22 19:30,23,689.25,689.25,688,688.5,42
20110301|2010-11-22 20:00,23,688,689,688,689,31
20110301|2010-11-22 20:30,23,689,689,687.25,687.75,131
20110301|2010-11-22 21:00,23,688.25,688.5,687.75,688,12
20110301|2010-11-22 21:30,23,687.75,687.75,687.75,687.75,3
20110301|2010-11-22 22:00,23,687.75,688,687.25,687.25,27
20110301|2010-11-22 22:30,23,687.5,687.5,687,687,39
20110301|2010-11-22 23:00,23,687.5,687.5,686,686.5,76
20110301|2010-11-22 23:30,23,686.5,687,686.5,687,19
20110301|2010-11-23 00:00,23,685.75,685.75,684.5,685,105
20110301|2010-11-23 00:30,23,685.25,685.25,684,685.25,20
20110301|2010-11-23 01:00,23,685,687,684.5,686.5,39
20110301|2010-11-23 01:30,23,686,686.25,682.75,682.75,101
20110301|2010-11-23 02:00,23,683.75,684.5,682.25,682.75,60
20110301|2010-11-23 02:30,23,684,685.5,683.25,683.25,59
20110301|2010-11-23 03:00,23,683.75,685,683,683,192
20110301|2010-11-23 03:30,23,683,684,682.5,683.75,107
20110301|2010-11-23 04:00,23,683.5,683.5,682,682.5,83
20110301|2010-11-23 04:30,23,682,683.5,682,682.75,66
20110301|2010-11-23 05:00,23,683.25,684.25,683.25,684.25,63
20110301|2010-11-23 05:30,23,684,684.5,683.5,683.5,17
20110301|2010-11-23 06:00,23,683.75,683.75,681.75,682,92
20110301|2010-11-23 06:30,23,682.5,682.5,681.5,681.5,40
20110301|2010-11-23 07:00,23,681.25,682,681,681,75
20110301|2010-11-23 09:30,23,678.75,680.25,673.25,679.5,5469
20110301|2010-11-23 10:00,23,679.25,684.5,678,678,2320
20110301|2010-11-23 10:30,23,678.25,681.5,677,680.75,1188
20110301|2010-11-23 11:00,23,680.75,685,679.5,681.75,2056
20110301|2010-11-23 11:30,23,682,686,681.75,685.5,933
20110301|2010-11-23 12:00,23,685.25,687.75,683.5,685.25,1049
20110301|2010-11-23 12:30,23,685.5,685.5,676,681.25,2059
20110301|2010-11-23 13:00,23,681.25,684,677.75,678.25,3174
20110301|2010-11-23 18:00,24,683.75,685,682,683.75,409
20110301|2010-11-23 18:30,24,683.75,685.75,683.75,685.25,71
20110301|2010-11-23 19:00,24,686,686.75,685.75,686.5,103
20110301|2010-11-23 19:30,24,686.25,687,685.25,685.5,142
20110301|2010-11-23 20:00,24,685.5,685.75,685,685.75,56
20110301|2010-11-23 20:30,24,685.75,685.75,685.25,685.5,27
20110301|2010-11-23 21:00,24,685.5,685.5,684,684.5,59
20110301|2010-11-23 21:30,24,684,684.5,683.5,683.75,59
20110301|2010-11-23 22:00,24,683.25,683.25,683,683,3
20110301|2010-11-23 22:30,24,684.25,687.5,684.25,687.5,106
20110301|2010-11-23 23:00,24,687.5,687.75,687,687.75,35
20110301|2010-11-23 23:30,24,687.75,688.5,687,687.5,150
20110301|2010-11-24 00:00,24,687.25,687.25,686.75,686.75,5
20110301|2010-11-24 00:30,24,687,687.25,687,687.25,3
20110301|2010-11-24 01:00,24,687.25,687.5,686.5,687.5,109
20110301|2010-11-24 01:30,24,687.5,687.75,687,687.75,62
20110301|2010-11-24 02:00,24,687.75,688,687,687.5,42
20110301|2010-11-24 02:30,24,687.25,687.25,685,685,65
20110301|2010-11-24 03:00,24,686,686.25,684,684.5,55
20110301|2010-11-24 03:30,24,685,686.5,684.5,685.25,86
20110301|2010-11-24 04:00,24,685.25,685.5,684.25,685,155
20110301|2010-11-24 04:30,24,685,685.25,685,685,42
20110301|2010-11-24 05:00,24,685.25,687.75,685,687,102
20110301|2010-11-24 05:30,24,687,687,686,686.5,46
20110301|2010-11-24 06:00,24,686,687.25,685.25,687,21
20110301|2010-11-24 06:30,24,687,688,686,687.25,74
20110301|2010-11-24 07:00,24,687.75,688.25,687,687.75,29
20110301|2010-11-24 09:30,24,690.25,696,687.5,690,5024
20110301|2010-11-24 10:00,24,690,691.5,687.5,689,1888
20110301|2010-11-24 10:30,24,688.5,689.25,682.75,684.5,2424
20110301|2010-11-24 11:00,24,684.5,685.75,681,681.5,1944
20110301|2010-11-24 11:30,24,681.5,685.25,681.25,683,1287
20110301|2010-11-24 12:00,24,683,684.5,681.75,682.75,679
20110301|2010-11-24 12:30,24,682.25,684.5,682.25,684.25,502
20110301|2010-11-24 13:00,24,684.25,686.75,684.25,684.75,1358
20110301|2010-11-25 18:00,26,686.75,690.75,686.75,690.5,211
20110301|2010-11-25 18:30,26,690,692,689.75,690.5,150
20110301|2010-11-25 19:00,26,690.5,690.5,687.25,687.5,93
20110301|2010-11-25 19:30,26,687.75,688,685.25,688,70
20110301|2010-11-25 20:00,26,687.75,687.75,686.75,687.75,12
20110301|2010-11-25 20:30,26,688.5,689.5,687.75,689,23
20110301|2010-11-25 21:00,26,688.5,689.5,688.5,689.5,12
20110301|2010-11-25 21:30,26,689,689.5,688.75,688.75,8
20110301|2010-11-25 22:00,26,688.75,689,688.75,688.75,19
20110301|2010-11-25 22:30,26,689,689,687.75,688.75,34
20110301|2010-11-25 23:00,26,688,688,687.5,687.5,7
20110301|2010-11-25 23:30,26,687.5,688.5,687.5,688.5,42
20110301|2010-11-26 00:00,26,688.5,688.5,685.5,687.25,118
20110301|2010-11-26 00:30,26,687.25,688,686.25,686.5,36
20110301|2010-11-26 01:00,26,687,687,686,686.75,59
20110301|2010-11-26 01:30,26,686.25,691,686,689.75,280
20110301|2010-11-26 02:00,26,690,690,688,689,119
20110301|2010-11-26 02:30,26,689.5,690,688,688.25,91
20110301|2010-11-26 03:00,26,688.25,688.25,685.5,686,223
20110301|2010-11-26 03:30,26,686,687,685.25,686.75,209
20110301|2010-11-26 04:00,26,686,686.75,684.25,684.25,129
20110301|2010-11-26 04:30,26,684.5,685.5,683,684.75,169
20110301|2010-11-26 05:00,26,684.5,684.75,683.75,684.75,141
20110301|2010-11-26 05:30,26,684.75,685.5,684.25,685.5,89
20110301|2010-11-26 06:00,26,685.25,687.25,685.25,685.5,324
20110301|2010-11-26 06:30,26,685.75,686.25,684.75,685.5,135
20110301|2010-11-26 07:00,26,685.75,687.25,685.5,685.5,103
20110301|2010-11-26 09:30,26,686,691.25,685.5,690,3083
20110301|2010-11-26 10:00,26,690,692.75,688.75,689.75,1813
20110301|2010-11-26 10:30,26,689.75,690.25,688,689.25,1111
20110301|2010-11-26 11:00,26,689.25,690.5,688.25,688.5,733
20110301|2010-11-26 11:30,26,688.25,688.75,685.5,686.25,2129
20110301|2010-11-28 18:00,29,689,693.75,688,693.25,1066
20110301|2010-11-28 18:30,29,693.25,693.75,688,689.5,371
20110301|2010-11-28 19:00,29,689.5,690,688,688.5,208
20110301|2010-11-28 19:30,29,689.5,689.5,688,689.25,132
20110301|2010-11-28 20:00,29,689.25,696,689,696,374
20110301|2010-11-28 20:30,29,696,697,695,697,325
20110301|2010-11-28 21:00,29,697,698.5,697,697.25,251
20110301|2010-11-28 21:30,29,696.5,697.75,696.5,696.5,30
20110301|2010-11-28 22:00,29,696.25,696.5,695,696.5,153
20110301|2010-11-28 22:30,29,696.5,696.5,695.75,696,71
20110301|2010-11-28 23:00,29,696,696.75,696,696.5,60
20110301|2010-11-28 23:30,29,697.5,698.5,697.5,698,68
20110301|2010-11-29 00:00,29,698.25,698.5,697.75,698,30
20110301|2010-11-29 00:30,29,698,698.75,698,698.75,34
20110301|2010-11-29 01:00,29,699,701.5,699,701.5,383
20110301|2010-11-29 01:30,29,700.5,701.5,699.25,699.25,60
20110301|2010-11-29 02:00,29,699.5,699.5,697.75,698,104
20110301|2010-11-29 02:30,29,697.5,698,695,697,96
20110301|2010-11-29 03:00,29,697.5,698.75,697,698.75,121
20110301|2010-11-29 03:30,29,699,699.5,696.25,697.25,379
20110301|2010-11-29 04:00,29,697,698,695.25,695.25,165
20110301|2010-11-29 04:30,29,695.25,696.25,690,692.25,545
20110301|2010-11-29 05:00,29,691.75,693,690.75,693,131
20110301|2010-11-29 05:30,29,693,693.5,692.5,693.25,112
20110301|2010-11-29 06:00,29,693.25,694.25,692,692.25,303
20110301|2010-11-29 06:30,29,692.5,692.5,691.25,692,187
20110301|2010-11-29 07:00,29,692,693.5,692,692,153
20110301|2010-11-29 09:30,29,692,696.5,687,688.75,8141
20110301|2010-11-29 10:00,29,688,691.5,687.25,690.25,2403
20110301|2010-11-29 10:30,29,690,693.25,689.75,693,1946
20110301|2010-11-29 11:00,29,693,694.75,692.25,694.5,1912
20110301|2010-11-29 11:30,29,694,694.75,693.25,693.25,1044
20110301|2010-11-29 12:00,29,693,693.25,688,689.75,2153
20110301|2010-11-29 12:30,29,689.5,692,688,690,1644
20110301|2010-11-29 13:00,29,689.5,692.25,687.5,691.5,4293
20110301|2010-11-29 18:00,30,692.5,696,692.5,694.75,362
20110301|2010-11-29 18:30,30,694.75,696,694.75,694.75,79
20110301|2010-11-29 19:00,30,694.5,695,693.25,694.5,64
20110301|2010-11-29 19:30,30,694,694,693.25,693.75,9
20110301|2010-11-29 20:00,30,694.5,694.5,694,694,16
20110301|2010-11-29 20:30,30,693.75,694.5,693.75,693.75,32
20110301|2010-11-29 21:00,30,693.75,693.75,690.75,691.25,134
20110301|2010-11-29 21:30,30,691,691,685.5,688,736
20110301|2010-11-29 22:00,30,687.75,687.75,686,687.25,92
20110301|2010-11-29 22:30,30,687,689.5,685.75,689,39
20110301|2010-11-29 23:00,30,688.5,688.5,688,688,11
20110301|2010-11-29 23:30,30,688.5,690.25,688.5,690,77
20110301|2010-11-30 00:00,30,690,690.25,689,690,70
20110301|2010-11-30 00:30,30,690.25,693.5,690.25,693.5,183
20110301|2010-11-30 01:00,30,692.5,694.25,691.75,692.5,106
20110301|2010-11-30 01:30,30,692.5,694,692.5,693,38
20110301|2010-11-30 02:00,30,693.75,694,693,693,32
20110301|2010-11-30 02:30,30,693.5,694,692.5,693,71
20110301|2010-11-30 03:00,30,692.5,692.75,689,691.25,386
20110301|2010-11-30 03:30,30,690.75,691.25,690,691.25,130
20110301|2010-11-30 04:00,30,691.5,691.5,689.25,691,467
20110301|2010-11-30 04:30,30,690.75,691.25,690,690.5,120
20110301|2010-11-30 05:00,30,690.5,691.25,689.75,690,55
20110301|2010-11-30 05:30,30,689.75,691.25,689.5,691.25,70
20110301|2010-11-30 06:00,30,691.25,691.5,689.5,689.5,76
20110301|2010-11-30 06:30,30,690,691.25,689.75,690.25,196
20110301|2010-11-30 07:00,30,690.25,690.75,690,690.5,93
20110301|2010-11-30 09:30,30,692,698,691,692.25,10078
20110301|2010-11-30 10:00,30,692.5,693.5,689.25,692.5,4523
20110301|2010-11-30 10:30,30,692.75,696,691.5,694,2521
20110301|2010-11-30 11:00,30,694.5,695.75,693.25,695.75,1975
20110301|2010-11-30 11:30,30,695.5,695.75,691.5,692.25,2654
20110301|2010-11-30 12:00,30,692.25,694.5,692,694.25,1980
20110301|2010-11-30 12:30,30,694,694.75,692.25,693.5,1915
20110301|2010-11-30 13:00,30,693.5,695,688.75,690,4958
20110301|2010-11-30 18:00,1,693,693.75,692,693.5,358
20110301|2010-11-30 18:30,1,693.5,693.5,691,692.25,120
20110301|2010-11-30 19:00,1,692.5,693.5,692.25,693.5,123
20110301|2010-11-30 19:30,1,692.75,693.5,692.75,693,26
20110301|2010-11-30 20:00,1,693,693.25,692.5,693,14
20110301|2010-11-30 20:30,1,693,694.5,693,693.5,98
20110301|2010-11-30 21:00,1,693.25,695.25,693.25,695.25,134
20110301|2010-11-30 21:30,1,694.5,695.5,694,695,109
20110301|2010-11-30 22:00,1,695.5,695.5,695,695.25,13
20110301|2010-11-30 22:30,1,695.5,696,695,695,123
20110301|2010-11-30 23:00,1,695.25,696,694.5,695.25,194
20110301|2010-11-30 23:30,1,695.25,699,695,698.25,253
20110301|2010-12-01 00:00,1,698.5,720,698.25,705.75,1329
20110301|2010-12-01 00:30,1,705.75,708,704.5,707.25,225
20110301|2010-12-01 01:00,1,707.25,715.5,707,712,576
20110301|2010-12-01 01:30,1,711,715,707,707,594
20110301|2010-12-01 02:00,1,707.25,709.75,704,708,863
20110301|2010-12-01 02:30,1,709.5,709.5,706,707.75,437
20110301|2010-12-01 03:00,1,708.25,708.75,706.5,708.25,226
20110301|2010-12-01 03:30,1,709,712.25,707.5,711.25,628
20110301|2010-12-01 04:00,1,711.25,714.5,711,713.5,364
20110301|2010-12-01 04:30,1,714,714,712.25,714,226
20110301|2010-12-01 05:00,1,714.25,714.5,713.25,714.25,185
20110301|2010-12-01 05:30,1,714,714.25,712.25,714,229
20110301|2010-12-01 06:00,1,713.75,714.75,713.5,714.25,256
20110301|2010-12-01 06:30,1,714,714.75,713.5,714,246
20110301|2010-12-01 07:00,1,714.25,716.5,712.75,714.25,515
20110301|2010-12-01 09:30,1,718,735,717,726.25,16016
20110301|2010-12-01 10:00,1,726.5,745,726.25,735,14486
20110301|2010-12-01 10:30,1,734.75,735.5,730,733.25,4376
20110301|2010-12-01 11:00,1,733.5,737.5,729.75,732,3331
20110301|2010-12-01 11:30,1,732.25,735.5,731,734.25,1447
20110301|2010-12-01 12:00,1,734.75,736,732.25,734,1176
20110301|2010-12-01 12:30,1,734,738,733.5,735.25,2369
20110301|2010-12-01 13:00,1,735,741.75,733.25,738.75,4864
20110301|2010-12-01 18:00,2,742.25,744,736,742.5,1389
20110301|2010-12-01 18:30,2,742.5,743.75,739.75,740,162
20110301|2010-12-01 19:00,2,740,740.75,737,737.5,185
20110301|2010-12-01 19:30,2,736.75,738,733,736.5,403
20110301|2010-12-01 20:00,2,735.75,737,735.5,736.5,150
20110301|2010-12-01 20:30,2,736.75,738.5,734,735,203
20110301|2010-12-01 21:00,2,735.25,735.5,733,733,210
20110301|2010-12-01 21:30,2,733,733.5,732.5,733.5,104
20110301|2010-12-01 22:00,2,734.75,736,734,735.5,101
20110301|2010-12-01 22:30,2,735.5,736,735.5,736,44
20110301|2010-12-01 23:00,2,735.25,738,734.75,738,127
20110301|2010-12-01 23:30,2,738,738,737,738,77
20110301|2010-12-02 00:00,2,738,739.25,737.75,739.25,72
20110301|2010-12-02 00:30,2,738.75,739.25,737,737,26
20110301|2010-12-02 01:00,2,737.25,738.75,737,738,41
20110301|2010-12-02 01:30,2,737.25,738,737,738,144
20110301|2010-12-02 02:00,2,737,744,737,743.75,426
20110301|2010-12-02 02:30,2,744,746,742.75,745,532
20110301|2010-12-02 03:00,2,744.75,747,744.25,747,323
20110301|2010-12-02 03:30,2,746.75,750,746.5,749.75,429
20110301|2010-12-02 04:00,2,749.75,751.75,747.75,750.75,853
20110301|2010-12-02 04:30,2,751,751,746,746,547
20110301|2010-12-02 05:00,2,746,748.5,744,747,202
20110301|2010-12-02 05:30,2,747.25,748.75,746,747,258
20110301|2010-12-02 06:00,2,746.75,747.25,745,745.5,269
20110301|2010-12-02 06:30,2,746,749,746,746.5,177
20110301|2010-12-02 07:00,2,747.25,750,746.5,749.25,258
20110301|2010-12-02 09:30,2,749.25,767.5,749,758.5,18766
20110301|2010-12-02 10:00,2,758.5,758.5,752.75,754.5,4271
20110301|2010-12-02 10:30,2,754.5,762.25,753.75,759.5,3134
20110301|2010-12-02 11:00,2,759.5,762,758.5,761.5,1806
20110301|2010-12-02 11:30,2,761.5,764.75,759.75,762,3782
20110301|2010-12-02 12:00,2,761.75,766.75,761,766,2490
20110301|2010-12-02 12:30,2,766.25,767,760,762,2999
20110301|2010-12-02 13:00,2,761.75,761.75,747,749,5489
20110301|2010-12-02 18:00,3,748.25,751.25,747.25,749,667
20110301|2010-12-02 18:30,3,749,752.5,748.5,752.5,141
20110301|2010-12-02 19:00,3,752.25,757,752.25,755.75,338
20110301|2010-12-02 19:30,3,755.75,757.5,755.25,755.25,120
20110301|2010-12-02 20:00,3,755.25,755.25,753.5,754.5,151
20110301|2010-12-02 20:30,3,754.75,754.75,752.75,752.75,97
20110301|2010-12-02 21:00,3,754,755.25,752.75,753.25,41
20110301|2010-12-02 21:30,3,753,755.25,753,755,20
20110301|2010-12-02 22:00,3,755.25,755.5,755,755,91
20110301|2010-12-02 22:30,3,755.25,755.25,754.25,755.25,9
20110301|2010-12-02 23:00,3,755.5,759,754.75,756.25,175
20110301|2010-12-02 23:30,3,755.75,756.5,754.75,755.75,30
20110301|2010-12-03 00:00,3,757,763,757,763,289
20110301|2010-12-03 00:30,3,763,769,763,764,485
20110301|2010-12-03 01:00,3,763.75,766.5,763.5,766.5,93
20110301|2010-12-03 01:30,3,766.25,769,765,766.75,641
20110301|2010-12-03 02:00,3,766.75,766.75,763,764,354
20110301|2010-12-03 02:30,3,764,766,763.25,765.25,322
20110301|2010-12-03 03:00,3,764.5,766.5,764.25,766,103
20110301|2010-12-03 03:30,3,766,766.5,765,766,88
20110301|2010-12-03 04:00,3,766,774,765.25,768.75,895
20110301|2010-12-03 04:30,3,768.75,769.75,765.5,767.75,643
20110301|2010-12-03 05:00,3,767.75,768,762.75,764.75,640
20110301|2010-12-03 05:30,3,765.25,767,763,766.75,416
20110301|2010-12-03 06:00,3,766.75,769.25,765.75,769,369
20110301|2010-12-03 06:30,3,769.25,771.75,768.5,769.75,397
20110301|2010-12-03 07:00,3,770,771,768.5,770,257
20110301|2010-12-03 09:30,3,771,778.5,768,777,10871
20110301|2010-12-03 10:00,3,777.25,779,771.25,777.5,5800
20110301|2010-12-03 10:30,3,777.75,778.75,774,775.25,2952
20110301|2010-12-03 11:00,3,775.5,777,774,777,2340
20110301|2010-12-03 11:30,3,777,778,774.75,775.75,1831
20110301|2010-12-03 12:00,3,776.25,777.75,775.5,775.75,2034
20110301|2010-12-03 12:30,3,775.5,776.5,771.75,773.75,3606
20110301|2010-12-03 13:00,3,773.5,782,767.5,780.5,6829
20110301|2010-12-05 18:00,6,786,798,785.5,793,4183
20110301|2010-12-05 18:30,6,793,794.25,791.25,794.25,452
20110301|2010-12-05 19:00,6,794,795.75,792.75,795,332
20110301|2010-12-05 19:30,6,795.5,797,794.5,794.5,269
20110301|2010-12-05 20:00,6,794.25,796.25,793.5,793.5,283
20110301|2010-12-05 20:30,6,793.5,794.75,790,794.25,291
20110301|2010-12-05 21:00,6,794.75,795.5,792,792.5,220
20110301|2010-12-05 21:30,6,792.75,794.5,792.5,792.75,265
20110301|2010-12-05 22:00,6,793.5,794.25,792.5,793.75,46
20110301|2010-12-05 22:30,6,793.25,795,792.5,793,102
20110301|2010-12-05 23:00,6,793,793,792.5,793,22
20110301|2010-12-05 23:30,6,793.75,793.75,790.75,792.25,126
20110301|2010-12-06 00:00,6,792.25,793.5,791.75,791.75,56
20110301|2010-12-06 00:30,6,792.75,793.5,792.75,792.75,48
20110301|2010-12-06 01:00,6,793,793,788.25,790,504
20110301|2010-12-06 01:30,6,789.25,793,789.25,793,324
20110301|2010-12-06 02:00,6,790.5,790.5,783,785.5,862
20110301|2010-12-06 02:30,6,785.25,786.75,783,786,494
20110301|2010-12-06 03:00,6,785.5,786.5,784.5,786.25,689
20110301|2010-12-06 03:30,6,786.25,787,784.5,785.5,206
20110301|2010-12-06 04:00,6,785.75,790.25,785.75,787,492
20110301|2010-12-06 04:30,6,787,787.25,774.25,780.25,1477
20110301|2010-12-06 05:00,6,780,780.75,777.5,780.5,293
20110301|2010-12-06 05:30,6,780.5,786,780,785.25,297
20110301|2010-12-06 06:00,6,785,788.5,784.25,788,388
20110301|2010-12-06 06:30,6,787.75,788.5,786.75,788,376
20110301|2010-12-06 07:00,6,788.25,789.75,787,789,227
20110301|2010-12-06 09:30,6,791,794.25,780.25,786.25,12535
20110301|2010-12-06 10:00,6,786.5,790,784,787.25,3341
20110301|2010-12-06 10:30,6,787.5,788.5,784,784,1784
20110301|2010-12-06 11:00,6,783.75,785,778.5,782.5,3479
20110301|2010-12-06 11:30,6,782.5,786.75,782.25,786,1649
20110301|2010-12-06 12:00,6,786.25,788,785.25,788,1494
20110301|2010-12-06 12:30,6,787.5,798.75,786.75,795,7302
20110301|2010-12-06 13:00,6,795.25,795.5,787.5,794,6248
20110301|2010-12-06 18:00,7,795.75,809.5,794,806.5,2303
20110301|2010-12-06 18:30,7,806.75,808,802.75,803.5,724
20110301|2010-12-06 19:00,7,803.5,803.5,798,798.75,457
20110301|2010-12-06 19:30,7,799,802,798.5,802,263
20110301|2010-12-06 20:00,7,802,806,801.5,804.5,278
20110301|2010-12-06 20:30,7,804.75,804.75,802.75,803.25,83
20110301|2010-12-06 21:00,7,803.25,805.5,803.25,804.25,137
20110301|2010-12-06 21:30,7,804.75,805.25,802.5,803.5,44
20110301|2010-12-06 22:00,7,803.25,804,803,804,43
20110301|2010-12-06 22:30,7,804,805,803.5,805,65
20110301|2010-12-06 23:00,7,804.5,805,803.75,803.75,74
20110301|2010-12-06 23:30,7,803.5,803.75,802,802.75,140
20110301|2010-12-07 00:00,7,802.75,804.75,802.75,804.5,97
20110301|2010-12-07 00:30,7,804.5,805.5,804,805.5,121
20110301|2010-12-07 01:00,7,805,806,804.75,805.25,167
20110301|2010-12-07 01:30,7,805.25,805.25,802.25,802.25,203
20110301|2010-12-07 02:00,7,802.5,806,802.25,805,295
20110301|2010-12-07 02:30,7,805,806.75,804,805.25,299
20110301|2010-12-07 03:00,7,805,806.5,805,806.5,161
20110301|2010-12-07 03:30,7,806.5,808.75,806.25,808,581
20110301|2010-12-07 04:00,7,807.75,808,806.25,806.75,376
20110301|2010-12-07 04:30,7,806.5,808.25,805,806,479
20110301|2010-12-07 05:00,7,805.5,807.5,802.25,803.75,236
20110301|2010-12-07 05:30,7,804,804,802.25,803,236
20110301|2010-12-07 06:00,7,803,803,799,801.75,514
20110301|2010-12-07 06:30,7,801.5,804,801.5,804,360
20110301|2010-12-07 07:00,7,804,806.25,804,806.25,198
20110301|2010-12-07 09:30,7,808,811,787.75,794.25,14214
20110301|2010-12-07 10:00,7,794.5,796.75,787,788,7050
20110301|2010-12-07 10:30,7,788,792.5,784,785.25,3983
20110301|2010-12-07 11:00,7,785,786,777.75,781.75,7154
20110301|2010-12-07 11:30,7,781.5,783.75,779,782.5,2852
20110301|2010-12-07 12:00,7,782.25,783.25,777,780.5,2892
20110301|2010-12-07 12:30,7,780.5,786.25,779.5,785.75,3122
20110301|2010-12-07 13:00,7,785.75,790.75,782,783,4594
20110301|2010-12-07 18:00,8,780.5,782,771.75,772.75,1753
20110301|2010-12-07 18:30,8,772.5,774.75,771,774.25,415
20110301|2010-12-07 19:00,8,773,781.25,773,781,321
20110301|2010-12-07 19:30,8,780.75,781,778,778.25,228
20110301|2010-12-07 20:00,8,778,779.25,776.75,777.25,98
20110301|2010-12-07 20:30,8,776.75,776.75,772.25,773.25,560
20110301|2010-12-07 21:00,8,773.25,774.75,773,774.5,48
20110301|2010-12-07 21:30,8,774.5,776.5,774,774,66
20110301|2010-12-07 22:00,8,774,774,773,773.5,63
20110301|2010-12-07 22:30,8,773.75,774,771.5,771.5,188
20110301|2010-12-07 23:00,8,772.5,774.5,772,773.5,163
20110301|2010-12-07 23:30,8,773.75,774.5,773.25,773.25,41
20110301|2010-12-08 00:00,8,773.75,775,773.25,775,64
20110301|2010-12-08 00:30,8,774.75,775.25,770.25,770.25,181
20110301|2010-12-08 01:00,8,770.5,771,766.5,768.5,580
20110301|2010-12-08 01:30,8,768.5,769.75,766.5,766.5,326
20110301|2010-12-08 02:00,8,766.5,768.75,766.25,767.25,637
20110301|2010-12-08 02:30,8,767.25,769.75,767,769.75,93
20110301|2010-12-08 03:00,8,769,772,768.25,771.25,291
20110301|2010-12-08 03:30,8,771.5,772.75,767,769,205
20110301|2010-12-08 04:00,8,768.5,771.25,768.5,770.5,385
20110301|2010-12-08 04:30,8,769.5,771.25,768.5,770.5,217
20110301|2010-12-08 05:00,8,770.5,772,769,769.75,121
20110301|2010-12-08 05:30,8,769.5,771.5,769,771,157
20110301|2010-12-08 06:00,8,771.25,774.5,770.5,772.75,316
20110301|2010-12-08 06:30,8,772.75,775.25,770.5,773.5,315
20110301|2010-12-08 07:00,8,774,774.75,772.5,773.5,197
20110301|2010-12-08 09:30,8,780.75,788,779.5,781.5,17937
20110301|2010-12-08 10:00,8,781.25,787,780.5,785.5,3895
20110301|2010-12-08 10:30,8,785.75,792.5,784,791,5294
20110301|2010-12-08 11:00,8,791,791.5,786.25,787,2821
20110301|2010-12-08 11:30,8,787,788,781.5,782.75,3078
20110301|2010-12-08 12:00,8,782.25,787.25,782,784.5,2789
20110301|2010-12-08 12:30,8,784.5,787.5,783.75,784.25,2023
20110301|2010-12-08 13:00,8,784.5,787.25,783.5,784.25,3508
20110301|2010-12-08 18:00,9,786.25,788.25,785.25,788.25,592
20110301|2010-12-08 18:30,9,788.25,788.5,787,788,132
20110301|2010-12-08 19:00,9,787.75,787.75,784.75,785,141
20110301|2010-12-08 19:30,9,784.75,786.75,784.75,786,50
20110301|2010-12-08 20:00,9,786.5,787.75,786.5,787.75,64
20110301|2010-12-08 20:30,9,787.75,789,786.5,788.75,133
20110301|2010-12-08 21:00,9,788,788.5,787.5,788.5,45
20110301|2010-12-08 21:30,9,788.5,789,788.5,788.75,18
20110301|2010-12-08 22:00,9,788.5,789,788.25,789,15
20110301|2010-12-08 22:30,9,788.25,789.25,788,789,39
20110301|2010-12-08 23:00,9,789.25,789.5,788.5,789.5,36
20110301|2010-12-08 23:30,9,788.75,789,787.75,788.25,75
20110301|2010-12-09 00:00,9,788,788,787,787,64
20110301|2010-12-09 00:30,9,787.5,787.5,786.5,787,41
20110301|2010-12-09 01:00,9,787.25,788.75,786.75,787.75,75
20110301|2010-12-09 01:30,9,788,788,785.5,785.5,171
20110301|2010-12-09 02:00,9,785.75,787.25,785.5,787.25,40
20110301|2010-12-09 02:30,9,787,787.5,785.75,786.25,102
20110301|2010-12-09 03:00,9,786.25,787,786,787,31
20110301|2010-12-09 03:30,9,786.75,787.5,785,785.5,133
20110301|2010-12-09 04:00,9,786,789.5,785.25,788,242
20110301|2010-12-09 04:30,9,788.75,789,787.5,788,71
20110301|2010-12-09 05:00,9,788,788,787,787.75,66
20110301|2010-12-09 05:30,9,788,789.75,788,789.5,139
20110301|2010-12-09 06:00,9,789,789.5,787.75,789,161
20110301|2010-12-09 06:30,9,789.25,790,787.75,788,364
20110301|2010-12-09 07:00,9,787.75,789,787.25,789,169
20110301|2010-12-09 09:30,9,785.25,787.5,779.75,783.25,11182
20110301|2010-12-09 10:00,9,783,786.75,781.25,782,3225
20110301|2010-12-09 10:30,9,782,785.5,780.25,782.5,2922
20110301|2010-12-09 11:00,9,782.5,785,782,784,1566
20110301|2010-12-09 11:30,9,783.75,789,782.5,787.5,2042
20110301|2010-12-09 12:00,9,787.75,788.5,786,787.5,1347
20110301|2010-12-09 12:30,9,787.5,788.25,783,787.75,2773
20110301|2010-12-09 13:00,9,787.75,789,785,788.25,3655
20110301|2010-12-09 18:00,10,789,789,785.5,786.25,265
20110301|2010-12-09 18:30,10,785.75,787.5,785.25,787.5,47
20110301|2010-12-09 19:00,10,786.75,786.75,785.5,785.5,31
20110301|2010-12-09 19:30,10,786.25,787,786.25,786.5,66
20110301|2010-12-09 20:00,10,786.5,787.5,786.5,786.75,23
20110301|2010-12-09 20:30,10,787,787,786.75,786.75,20
20110301|2010-12-09 21:00,10,786.75,786.75,786,786,31
20110301|2010-12-09 21:30,10,786.75,786.75,785.5,785.75,63
20110301|2010-12-09 22:00,10,786.5,786.5,785.75,786,30
20110301|2010-12-09 22:30,10,786,786,784,785,104
20110301|2010-12-09 23:00,10,785,785,783.75,783.75,55
20110301|2010-12-09 23:30,10,784.5,784.75,783.75,784.75,32
20110301|2010-12-10 00:00,10,784.25,784.75,783.5,784.75,23
20110301|2010-12-10 00:30,10,784.25,784.25,784,784.25,5
20110301|2010-12-10 01:00,10,784.75,785,784.5,785,35
20110301|2010-12-10 01:30,10,785,787,784.5,787,157
20110301|2010-12-10 02:00,10,786.5,789,786.5,788.5,180
20110301|2010-12-10 02:30,10,789,790,788.25,789.5,133
20110301|2010-12-10 03:00,10,789,794,789,792.25,377
20110301|2010-12-10 03:30,10,792.25,794.5,791.25,794.25,141
20110301|2010-12-10 04:00,10,794.25,796.75,793,795.5,442
20110301|2010-12-10 04:30,10,796,797,795.5,796,194
20110301|2010-12-10 05:00,10,796,796,793.5,795.25,97
20110301|2010-12-10 05:30,10,795.5,798,795,796.5,880
20110301|2010-12-10 06:00,10,796.5,796.5,795.5,796,93
20110301|2010-12-10 06:30,10,795.5,796.5,794.75,796.5,124
20110301|2010-12-10 07:00,10,796.25,796.75,796,796.5,166
20110301|2010-12-10 09:30,10,780,784,775.5,781.5,12580
20110301|2010-12-10 10:00,10,781.75,783.25,779.75,782,2320
20110301|2010-12-10 10:30,10,782,787.5,781.5,787.5,3710
20110301|2010-12-10 11:00,10,787.5,792.25,785.75,790,4088
20110301|2010-12-10 11:30,10,790,790.5,786.75,787.5,1771
20110301|2010-12-10 12:00,10,787.25,787.5,780.25,782.5,2595
20110301|2010-12-10 12:30,10,782.5,786.5,782,784.75,1924
20110301|2010-12-10 13:00,10,784.75,784.75,774,775.25,4951
20110301|2010-12-12 18:00,13,774,775.25,767,769,837
20110301|2010-12-12 18:30,13,768.75,770.5,766.5,766.75,391
20110301|2010-12-12 19:00,13,766.75,770,766.5,768.25,196
20110301|2010-12-12 19:30,13,768.25,769.75,768.25,769.75,113
20110301|2010-12-12 20:00,13,770,770.5,769.5,770,217
20110301|2010-12-12 20:30,13,770,771,770,770.75,160
20110301|2010-12-12 21:00,13,770.75,773.5,770.75,772.25,310
20110301|2010-12-12 21:30,13,772.5,778,772.5,776.25,479
20110301|2010-12-12 22:00,13,776,776,775.25,776,18
20110301|2010-12-12 22:30,13,776.5,776.5,774,774,116
20110301|2010-12-12 23:00,13,774,775.25,774,775.25,11
20110301|2010-12-12 23:30,13,774.75,775,774,774.25,64
20110301|2010-12-13 00:00,13,774,780,774,778,212
20110301|2010-12-13 00:30,13,778,778,777.5,777.5,123
20110301|2010-12-13 01:00,13,777.75,778.25,777.25,777.5,70
20110301|2010-12-13 01:30,13,777.25,777.25,775.75,776,127
20110301|2010-12-13 02:00,13,776,777.5,775.75,777.5,113
20110301|2010-12-13 02:30,13,777.5,778.5,777.25,778.5,136
20110301|2010-12-13 03:00,13,777.75,781.25,777.5,780.5,254
20110301|2010-12-13 03:30,13,780.5,781,780.5,780.5,90
20110301|2010-12-13 04:00,13,780.5,781,780,780.75,209
20110301|2010-12-13 04:30,13,780.5,780.5,780,780.5,120
20110301|2010-12-13 05:00,13,780.25,780.75,780,780.5,36
20110301|2010-12-13 05:30,13,780.5,782.5,780,782,152
20110301|2010-12-13 06:00,13,781.75,782.25,781,781.5,232
20110301|2010-12-13 06:30,13,781.5,781.75,780.25,780.25,70
20110301|2010-12-13 07:00,13,781,781.75,780.25,780.5,84
20110301|2010-12-13 09:30,13,783,786.5,774,781.25,10632
20110301|2010-12-13 10:00,13,780.75,781.75,775,776.75,4646
20110301|2010-12-13 10:30,13,776.75,779,775.75,776.5,1465
20110301|2010-12-13 11:00,13,776.25,779.75,776.25,779.5,1641
20110301|2010-12-13 11:30,13,779.5,782,778.75,780.5,1922
20110301|2010-12-13 12:00,13,780.5,781,778.25,780.25,1199
20110301|2010-12-13 12:30,13,780.25,781.75,772.5,772.5,2609
20110301|2010-12-13 13:00,13,773,781.25,771.75,780.5,3336
20110301|2010-12-13 18:00,14,780,781.25,779.5,780.5,263
20110301|2010-12-13 18:30,14,780.25,780.5,778.75,778.75,138
20110301|2010-12-13 19:00,14,778.75,779.5,777.5,778.25,59
20110301|2010-12-13 19:30,14,778,778.25,775.5,778,122
20110301|2010-12-13 20:00,14,777.5,778.5,777.5,778.5,7
20110301|2010-12-13 20:30,14,777.75,777.75,775.75,775.75,86
20110301|2010-12-13 21:00,14,776.25,777.75,775.25,777,76
20110301|2010-12-13 21:30,14,776.75,776.75,775.5,775.75,58
20110301|2010-12-13 22:00,14,775.75,776.25,775.5,776.25,34
20110301|2010-12-13 22:30,14,776,776.5,775.5,775.75,8
20110301|2010-12-13 23:00,14,776,777.25,776,777,58
20110301|2010-12-13 23:30,14,777.25,777.25,776.75,777,36
20110301|2010-12-14 00:00,14,777,777,775.5,776,65
20110301|2010-12-14 00:30,14,776,776,775.5,776,91
20110301|2010-12-14 01:00,14,776.25,776.5,775.5,775.5,74
20110301|2010-12-14 01:30,14,775.25,779.5,774.75,779,264
20110301|2010-12-14 02:00,14,779,781.75,778.5,779.75,533
20110301|2010-12-14 02:30,14,779.75,780.25,779.5,780.25,59
20110301|2010-12-14 03:00,14,780,780,779,779.25,78
20110301|2010-12-14 03:30,14,779.25,779.25,777.75,778.25,95
20110301|2010-12-14 04:00,14,778,778.25,776.5,778,85
20110301|2010-12-14 04:30,14,778.5,779,770.25,773.25,497
20110301|2010-12-14 05:00,14,773,774.75,772.75,773,42
20110301|2010-12-14 05:30,14,773,777,773,775.75,212
20110301|2010-12-14 06:00,14,775.5,776,772.75,775.25,136
20110301|2010-12-14 06:30,14,775.5,776,774.75,775,81
20110301|2010-12-14 07:00,14,775.5,775.5,773.25,773.25,179
20110301|2010-12-14 09:30,14,770,776,768.25,771.25,7822
20110301|2010-12-14 10:00,14,771.25,771.5,757.25,761.25,7687
20110301|2010-12-14 10:30,14,761,765,760.75,762.5,3404
20110301|2010-12-14 11:00,14,762,764,755,756.5,4243
20110301|2010-12-14 11:30,14,756.5,761.5,754.5,759.75,4060
20110301|2010-12-14 12:00,14,760,764.5,757.5,761,2329
20110301|2010-12-14 12:30,14,760.5,761,758,760.75,1067
20110301|2010-12-14 13:00,14,760.75,764.5,758.75,761,3967
20110301|2010-12-14 18:00,15,761,765.75,761,764.5,605
20110301|2010-12-14 18:30,15,764.5,765,764,764.25,80
20110301|2010-12-14 19:00,15,764.5,765.5,764,765.25,117
20110301|2010-12-14 19:30,15,765.5,765.5,763.75,764,53
20110301|2010-12-14 20:00,15,764.75,765,763.5,763.75,68
20110301|2010-12-14 20:30,15,764,764,763.5,763.5,42
20110301|2010-12-14 21:00,15,763.5,764.75,763.5,764.25,28
20110301|2010-12-14 21:30,15,764.25,764.75,763.5,764.75,18
20110301|2010-12-14 22:00,15,764,764,761,762,141
20110301|2010-12-14 22:30,15,762.75,762.75,762.25,762.25,10
20110301|2010-12-14 23:00,15,762.25,762.75,762,762.25,91
20110301|2010-12-14 23:30,15,762,762.25,762,762.25,50
20110301|2010-12-15 00:00,15,762,762.5,761.25,761.25,65
20110301|2010-12-15 00:30,15,761.25,762.25,760.75,761.5,132
20110301|2010-12-15 01:00,15,761.5,764.25,759.75,763.75,493
20110301|2010-12-15 01:30,15,764,768.5,762,762.25,493
20110301|2010-12-15 02:00,15,762.5,763.5,761.25,763,79
20110301|2010-12-15 02:30,15,763.25,764.75,762.25,763.75,135
20110301|2010-12-15 03:00,15,764.25,765,764,764,62
20110301|2010-12-15 03:30,15,763.75,764,763,764,45
20110301|2010-12-15 04:00,15,764,764,762.5,762.5,142
20110301|2010-12-15 04:30,15,763,763.25,762,762.5,29
20110301|2010-12-15 05:00,15,763.5,764.5,763,764,145
20110301|2010-12-15 05:30,15,763.75,763.75,762.75,763.5,125
20110301|2010-12-15 06:00,15,763.75,766,763,765.25,80
20110301|2010-12-15 06:30,15,765,768,764.75,767.5,238
20110301|2010-12-15 07:00,15,767.5,768,765.5,767,433
20110301|2010-12-15 09:30,15,770,776.5,767.25,772,9796
20110301|2010-12-15 10:00,15,771.75,774.5,770,774.5,3092
20110301|2010-12-15 10:30,15,774.25,774.75,769,773,3014
20110301|2010-12-15 11:00,15,772.5,773.75,766.75,768,2054
20110301|2010-12-15 11:30,15,768.25,770.75,761,765.5,3178
20110301|2010-12-15 12:00,15,765.5,770.25,765.25,767,2096
20110301|2010-12-15 12:30,15,767,768.75,761.75,762,1463
20110301|2010-12-15 13:00,15,761.75,766.25,761,764.25,2830
20110301|2010-12-15 19:00,16,765.25,765.25,765.25,765.25,2
20110301|2010-12-15 19:30,16,765.25,766.75,765.25,766.25,64
20110301|2010-12-15 20:00,16,766,766.25,764.25,766.25,30
20110301|2010-12-15 20:30,16,765.5,765.75,765.25,765.5,20
20110301|2010-12-15 21:00,16,765.5,766,765.25,766,4
20110301|2010-12-15 21:30,16,766.25,766.5,765,765,10
20110301|2010-12-15 22:00,16,765.25,765.5,764.25,764.25,11
20110301|2010-12-15 22:30,16,764.75,764.75,762,762,36
20110301|2010-12-15 23:00,16,762.25,762.75,762,762,9
20110301|2010-12-15 23:30,16,763,763,763,763,18
20110301|2010-12-16 00:00,16,763,763.25,762.75,762.75,33
20110301|2010-12-16 00:30,16,762.75,764,762.75,763.5,13
20110301|2010-12-16 01:00,16,763.5,764,763.25,764,8
20110301|2010-12-16 01:30,16,763.25,763.75,762,763.5,123
20110301|2010-12-16 02:00,16,763,763.25,763,763.25,26
20110301|2010-12-16 02:30,16,763,763.25,763,763.25,22
20110301|2010-12-16 03:00,16,763,764,762.5,764,24
20110301|2010-12-16 03:30,16,763.75,764.5,763,764.5,63
20110301|2010-12-16 04:00,16,764.5,764.75,764,764,61
20110301|2010-12-16 04:30,16,764.25,765,764,765,66
20110301|2010-12-16 05:00,16,764.75,765,764.5,765,96
20110301|2010-12-16 05:30,16,765,766.25,764.75,766.25,121
20110301|2010-12-16 06:00,16,766.25,766.25,764,765,167
20110301|2010-12-16 06:30,16,765,765.5,764.5,765.25,61
20110301|2010-12-16 07:00,16,765.25,765.5,764,764,100
20110301|2010-12-16 09:30,16,764.5,765.25,757,758.25,5413
20110301|2010-12-16 10:00,16,758.25,761.75,757.25,758.5,2508
20110301|2010-12-16 10:30,16,758.5,758.75,751.5,754.5,4648
20110301|2010-12-16 11:00,16,754.5,755.5,752.5,752.5,1218
20110301|2010-12-16 11:30,16,752.5,753,750,752.5,2363
20110301|2010-12-16 12:00,16,752.5,755,750.5,752.25,1474
20110301|2010-12-16 12:30,16,752.25,752.25,746,747.5,2837
20110301|2010-12-16 13:00,16,747.75,751,747.25,749.5,2931
20110301|2010-12-16 18:00,17,752.75,755,751.5,754,250
20110301|2010-12-16 18:30,17,753.75,753.75,752,752.25,76
20110301|2010-12-16 19:00,17,752.75,755,752.75,754,73
20110301|2010-12-16 19:30,17,754.75,757,754,757,176
20110301|2010-12-16 20:00,17,755.75,756.5,751,751.5,179
20110301|2010-12-16 20:30,17,751,752.5,751,751.75,56
20110301|2010-12-16 21:00,17,751.75,754.5,751.5,754.25,70
20110301|2010-12-16 21:30,17,754.25,757.5,751.75,755.75,131
20110301|2010-12-16 22:00,17,754.75,754.75,753,753.5,72
20110301|2010-12-16 22:30,17,754.25,754.25,752.5,754,106
20110301|2010-12-16 23:00,17,753,753,751.25,751.5,148
20110301|2010-12-16 23:30,17,751.5,752.25,751.5,752.25,94
20110301|2010-12-17 00:00,17,752,752.5,752,752.5,16
20110301|2010-12-17 00:30,17,752.25,753,752.25,753,37
20110301|2010-12-17 01:00,17,753,753.75,752.75,753.75,101
20110301|2010-12-17 01:30,17,753.75,754,753,753,72
20110301|2010-12-17 02:00,17,753.75,754.75,753.5,754.5,113
20110301|2010-12-17 02:30,17,754.25,754.5,751.5,752.25,116
20110301|2010-12-17 03:00,17,752,753,752,753,30
20110301|2010-12-17 03:30,17,753.25,755.75,753,755.25,217
20110301|2010-12-17 04:00,17,755.25,757,754.25,754.25,200
20110301|2010-12-17 04:30,17,754.5,754.75,752,752.25,72
20110301|2010-12-17 05:00,17,752.75,753,752.5,752.5,17
20110301|2010-12-17 05:30,17,752.5,752.5,748,748.25,198
20110301|2010-12-17 06:00,17,748.25,748.5,747,748,117
20110301|2010-12-17 06:30,17,747.5,747.75,743.25,747.75,399
20110301|2010-12-17 07:00,17,747.25,748,746.25,747,37
20110301|2010-12-17 09:30,17,749.75,752,742,751.5,6364
20110301|2010-12-17 10:00,17,751.25,751.75,746.5,751,1977
20110301|2010-12-17 10:30,17,751,756.75,750.25,756.75,2053
20110301|2010-12-17 11:00,17,756.75,758,752.25,753.25,1640
20110301|2010-12-17 11:30,17,753.25,755.5,752.25,754,728
20110301|2010-12-17 12:00,17,753.75,755.5,753.25,755.25,440
20110301|2010-12-17 12:30,17,755.25,755.75,754,754.5,793
20110301|2010-12-17 13:00,17,754.25,757.75,752.75,757.25,2861
20110301|2010-12-19 18:00,20,760.5,770.5,759.5,766.75,1448
20110301|2010-12-19 18:30,20,767.5,768.75,766,768,248
20110301|2010-12-19 19:00,20,768.25,768.5,765.5,767.25,96
20110301|2010-12-19 19:30,20,767,768,766,768,71
20110301|2010-12-19 20:00,20,766.5,767.5,765.25,765.75,62
20110301|2010-12-19 20:30,20,765.5,766.25,765,765.75,106
20110301|2010-12-19 21:00,20,765.25,767,762.25,766.5,385
20110301|2010-12-19 21:30,20,766.5,769,766.5,767.5,155
20110301|2010-12-19 22:00,20,766.75,767.5,766.75,767.25,19
20110301|2010-12-19 22:30,20,766.75,767.25,764.75,764.75,14
20110301|2010-12-19 23:00,20,764.5,766.5,764.5,766,22
20110301|2010-12-19 23:30,20,766,768.25,766,768.25,77
20110301|2010-12-20 00:00,20,767.75,768,763.5,763.75,193
20110301|2010-12-20 00:30,20,764,766.5,763,766.5,56
20110301|2010-12-20 01:00,20,766.5,767.75,766.5,767.75,38
20110301|2010-12-20 01:30,20,767.75,769,767.5,768,57
20110301|2010-12-20 02:00,20,768,768.25,762,762,318
20110301|2010-12-20 02:30,20,762.5,765.5,762.5,763.25,118
20110301|2010-12-20 03:00,20,763,764,761.75,763.5,49
20110301|2010-12-20 03:30,20,763,763.75,762.5,763,78
20110301|2010-12-20 04:00,20,763,763,762.75,763,25
20110301|2010-12-20 04:30,20,762.75,763.5,762.5,763.5,140
20110301|2010-12-20 05:00,20,764,764.5,763.5,764.5,57
20110301|2010-12-20 05:30,20,764.5,766,764.5,766,108
20110301|2010-12-20 06:00,20,765.75,767,765.5,767,49
20110301|2010-12-20 06:30,20,767,768,765.75,767.5,166
20110301|2010-12-20 07:00,20,767.5,768,767.25,767.75,123
20110301|2010-12-20 09:30,20,764.5,771.75,762,770.75,5624
20110301|2010-12-20 10:00,20,770.75,776.5,769.5,775.75,4513
20110301|2010-12-20 10:30,20,775.75,775.75,773.5,774.5,1590
20110301|2010-12-20 11:00,20,774.5,774.75,772,772.25,1369
20110301|2010-12-20 11:30,20,772.25,773,770.5,770.5,849
20110301|2010-12-20 12:00,20,770.75,773,770.5,772.5,684
20110301|2010-12-20 12:30,20,772,772.75,771,771,814
20110301|2010-12-20 13:00,20,771.25,771.75,768.75,769.75,2486
20110301|2010-12-20 18:00,21,770.75,770.75,768,769.75,160
20110301|2010-12-20 18:30,21,769.5,770.25,769.5,769.5,36
20110301|2010-12-20 19:00,21,769.75,770.25,766,769.25,198
20110301|2010-12-20 19:30,21,768.75,769.5,765,766.75,89
20110301|2010-12-20 20:00,21,767.25,767.75,766.5,767.75,25
20110301|2010-12-20 20:30,21,767.75,768,767.25,767.25,42
20110301|2010-12-20 21:00,21,767,768,766.5,767.25,29
20110301|2010-12-20 21:30,21,767.25,768,767.25,768,3
20110301|2010-12-20 22:00,21,768,768,767.5,768,10
20110301|2010-12-20 22:30,21,768,768,767.75,768,9
20110301|2010-12-20 23:00,21,768,768,768,768,4
20110301|2010-12-20 23:30,21,768,769.5,768,769.5,82
20110301|2010-12-21 00:00,21,769.5,769.5,768.75,768.75,10
20110301|2010-12-21 00:30,21,769.25,769.5,769.25,769.5,25
20110301|2010-12-21 01:00,21,769.5,769.75,769.5,769.5,78
20110301|2010-12-21 01:30,21,769.5,769.75,767.25,769.75,120
20110301|2010-12-21 02:00,21,769.5,769.75,767,769.25,71
20110301|2010-12-21 02:30,21,768.75,769.5,768.5,769.5,36
20110301|2010-12-21 03:00,21,769.5,769.75,769.25,769.75,28
20110301|2010-12-21 03:30,21,769.5,770,769.25,769.25,42
20110301|2010-12-21 04:00,21,769.5,770.5,769.5,770,130
20110301|2010-12-21 04:30,21,770.25,770.75,769.5,770.75,67
20110301|2010-12-21 05:00,21,770.25,770.5,769.75,770.5,14
20110301|2010-12-21 05:30,21,770.5,770.75,770.25,770.5,61
20110301|2010-12-21 06:00,21,770.5,771.5,770.5,771.25,40
20110301|2010-12-21 06:30,21,771.25,771.5,769.75,770.5,151
20110301|2010-12-21 07:00,21,770.75,771.25,770.75,771.25,61
20110301|2010-12-21 09:30,21,772,772,764,768.25,6350
20110301|2010-12-21 10:00,21,768,768.25,764.75,767.25,2263
20110301|2010-12-21 10:30,21,767.25,769.75,766.75,768.25,1375
20110301|2010-12-21 11:00,21,768.25,771.75,768,769,1550
20110301|2010-12-21 11:30,21,769,770,765,766,1714
20110301|2010-12-21 12:00,21,766.25,766.5,763.25,763.25,1052
20110301|2010-12-21 12:30,21,763.5,765.25,762,763.5,1404
20110301|2010-12-21 13:00,21,763.75,766.25,762.5,765.5,1981
20110301|2010-12-21 18:00,22,762.5,766.75,762.5,765.5,169
20110301|2010-12-21 18:30,22,766,766.5,763.75,763.75,124
20110301|2010-12-21 19:00,22,763.75,764,763,763,35
20110301|2010-12-21 19:30,22,763,763,762.25,762.25,21
20110301|2010-12-21 20:00,22,762,763.25,760.25,762,90
20110301|2010-12-21 20:30,22,762.25,763,761,761.75,44
20110301|2010-12-21 21:00,22,761.5,761.5,760.25,761,56
20110301|2010-12-21 21:30,22,762,762.75,760,760,92
20110301|2010-12-21 22:00,22,761,761,760.25,760.5,5
20110301|2010-12-21 22:30,22,760.75,760.75,760.5,760.5,27
20110301|2010-12-21 23:00,22,760.75,761.25,760.5,760.5,19
20110301|2010-12-21 23:30,22,760.5,761,758.5,760,233
20110301|2010-12-22 00:00,22,760.25,760.25,759.25,759.25,19
20110301|2010-12-22 00:30,22,758.75,760,758.5,758.5,58
20110301|2010-12-22 01:00,22,759.5,760.75,759,760.75,29
20110301|2010-12-22 01:30,22,760.75,761.25,760.5,761,57
20110301|2010-12-22 02:00,22,761,761.25,760.75,761.25,45
20110301|2010-12-22 02:30,22,761.25,762.75,761.25,762.75,98
20110301|2010-12-22 03:00,22,762.75,763,761.75,762.5,126
20110301|2010-12-22 03:30,22,762.75,763,761.75,762,128
20110301|2010-12-22 04:00,22,761.75,762.5,760.75,761.25,152
20110301|2010-12-22 04:30,22,761.5,761.75,760,760.5,109
20110301|2010-12-22 05:00,22,760.5,761.75,760,761.75,36
20110301|2010-12-22 05:30,22,761.5,761.5,760.5,761.25,90
20110301|2010-12-22 06:00,22,761.25,762,760.5,762,50
20110301|2010-12-22 06:30,22,762,762.25,761.25,762.25,62
20110301|2010-12-22 07:00,22,762.25,762.75,761.25,761.25,75
20110301|2010-12-22 09:30,22,760,768,756,766.75,5893
20110301|2010-12-22 10:00,22,766.75,769.5,763.75,765.25,2074
20110301|2010-12-22 10:30,22,765.25,768.5,764.5,768.25,926
20110301|2010-12-22 11:00,22,768.5,779.75,768,779.5,7289
20110301|2010-12-22 11:30,22,779.25,781,777.25,780.5,2834
20110301|2010-12-22 12:00,22,780.25,785.25,779,783,4016
20110301|2010-12-22 12:30,22,783,784.5,780.75,782.5,1731
20110301|2010-12-22 13:00,22,782.25,784.75,780.5,784.5,2366
20110301|2010-12-22 18:00,23,785,786,783.75,785.5,395
20110301|2010-12-22 18:30,23,785.25,787.5,784.75,786.5,202
20110301|2010-12-22 19:00,23,786.75,786.75,784.75,786,89
20110301|2010-12-22 19:30,23,786,787.5,786,787,71
20110301|2010-12-22 20:00,23,787,787.5,786,786,53
20110301|2010-12-22 20:30,23,786.5,787,786.25,786.75,13
20110301|2010-12-22 21:00,23,786.75,786.75,785.25,785.75,69
20110301|2010-12-22 21:30,23,785.75,786,785.75,786,13
20110301|2010-12-22 22:00,23,786,786,785.5,785.5,8
20110301|2010-12-22 22:30,23,786,787,786,786.5,45
20110301|2010-12-22 23:00,23,786.75,787,786.5,786.5,14
20110301|2010-12-22 23:30,23,787,788,786.75,787,78
20110301|2010-12-23 00:00,23,787,787.5,786.5,786.75,46
20110301|2010-12-23 00:30,23,786.25,786.75,786,786.75,8
20110301|2010-12-23 01:00,23,786.25,786.25,784.75,785,45
20110301|2010-12-23 01:30,23,785.5,785.5,784.75,785.5,21
20110301|2010-12-23 02:00,23,785.25,785.75,784.75,785,77
20110301|2010-12-23 02:30,23,784.75,785.25,780,780,260
20110301|2010-12-23 03:00,23,781,782,780.75,781,80
20110301|2010-12-23 03:30,23,780.5,782.75,780,782.25,98
20110301|2010-12-23 04:00,23,782.5,782.5,780.5,781,42
20110301|2010-12-23 04:30,23,781.5,782.25,781.5,781.5,46
20110301|2010-12-23 05:00,23,781.25,782.25,781.25,781.75,20
20110301|2010-12-23 05:30,23,781.25,782.5,781,781.25,39
20110301|2010-12-23 06:00,23,781.25,782.75,781.25,782.25,60
20110301|2010-12-23 06:30,23,782.25,782.5,782,782,34
20110301|2010-12-23 07:00,23,782.25,782.25,780.25,782,173
20110301|2010-12-23 09:30,23,778.75,786.75,778.75,784.75,3771
20110301|2010-12-23 10:00,23,784.5,788.25,784,785.5,1843
20110301|2010-12-23 10:30,23,785.25,785.5,779.75,780.75,1805
20110301|2010-12-23 11:00,23,781,784,780.75,783.75,903
20110301|2010-12-23 11:30,23,783.75,784,776,779,2280
20110301|2010-12-23 12:00,23,779,782.5,779,779.5,1290
20110301|2010-12-23 12:30,23,779.75,781.5,778.25,781,878
20110301|2010-12-23 13:00,23,780.5,784,779.25,782.75,1986
20110301|2010-12-26 18:00,27,775,777.75,766,776.5,1125
20110301|2010-12-26 18:30,27,776.5,779,776.5,776.75,149
20110301|2010-12-26 19:00,27,777,778,776,776,64
20110301|2010-12-26 19:30,27,776.25,777.5,776,776,64
20110301|2010-12-26 20:00,27,776.5,780.75,776.25,779.5,184
20110301|2010-12-26 20:30,27,780.5,781,780,781,62
20110301|2010-12-26 21:00,27,781.5,781.75,779.25,779.25,64
20110301|2010-12-26 21:30,27,779.75,779.75,778.25,779.25,46
20110301|2010-12-26 22:00,27,779,780.5,779,780.5,3
20110301|2010-12-26 22:30,27,780.5,781.5,780.5,781,22
20110301|2010-12-26 23:00,27,781.75,782,781.75,782,43
20110301|2010-12-26 23:30,27,782,782,781,781.75,9
20110301|2010-12-27 00:00,27,781.5,782,781.5,781.5,8
20110301|2010-12-27 00:30,27,781.25,782,780.5,782,41
20110301|2010-12-27 01:00,27,781.75,781.75,780,780,25
20110301|2010-12-27 01:30,27,780.75,780.75,780,780.25,27
20110301|2010-12-27 02:00,27,780,781,780,781,14
20110301|2010-12-27 02:30,27,780.75,781,780.25,780.25,19
20110301|2010-12-27 03:00,27,781,781,780.75,780.75,9
20110301|2010-12-27 03:30,27,780.75,781,778.25,778.75,65
20110301|2010-12-27 04:00,27,778.75,781.25,778.5,780.25,89
20110301|2010-12-27 04:30,27,780,780.25,779.5,780.25,11
20110301|2010-12-27 05:00,27,779.75,780,779.5,780,7
20110301|2010-12-27 05:30,27,779.5,780.25,779.5,779.5,41
20110301|2010-12-27 06:00,27,780,780,779,779,8
20110301|2010-12-27 06:30,27,779.25,779.25,776.5,777.25,91
20110301|2010-12-27 07:00,27,776.5,777.5,776,777.5,71
20110301|2010-12-27 09:30,27,778,783.75,776,779.25,3118
20110301|2010-12-27 10:00,27,779.25,781.5,778.75,779,503
20110301|2010-12-27 10:30,27,779,779.75,778,778.5,557
20110301|2010-12-27 11:00,27,778.75,779,777,779,410
20110301|2010-12-27 11:30,27,779,783,778.75,781,802
20110301|2010-12-27 12:00,27,781,781.25,780.5,780.75,343
20110301|2010-12-27 12:30,27,780.5,782.25,777,778.25,728
20110301|2010-12-27 13:00,27,778.25,781,776.5,780,1378
20110301|2010-12-27 18:00,28,780,781.75,779.5,781.75,146
20110301|2010-12-27 18:30,28,781.75,784.5,781.75,784.5,110
20110301|2010-12-27 19:00,28,784.75,785,784,785,66
20110301|2010-12-27 19:30,28,785,786,784.5,785,81
20110301|2010-12-27 20:00,28,785,787,785,785,83
20110301|2010-12-27 20:30,28,785.5,785.5,784.25,784.5,26
20110301|2010-12-27 21:00,28,784,784.25,783.75,784.25,26
20110301|2010-12-27 21:30,28,784.5,785,783.75,783.75,16
20110301|2010-12-27 22:00,28,783.75,784.25,783.75,784.25,23
20110301|2010-12-27 22:30,28,784.25,784.75,784.25,784.25,14
20110301|2010-12-27 23:30,28,784.75,786.25,784.75,786.25,30
20110301|2010-12-28 00:00,28,785.75,786.25,784.25,784.25,39
20110301|2010-12-28 00:30,28,784.5,785,784.25,785,16
20110301|2010-12-28 01:00,28,784.75,785,784.25,785,21
20110301|2010-12-28 01:30,28,784.75,786.25,784,786,261
20110301|2010-12-28 02:00,28,785.5,785.75,785,785,71
20110301|2010-12-28 02:30,28,785,785.5,784.5,785.5,31
20110301|2010-12-28 03:00,28,785.5,786.25,785.5,786,149
20110301|2010-12-28 03:30,28,786,786,785.75,786,38
20110301|2010-12-28 04:00,28,785.75,786.5,785.75,786.5,101
20110301|2010-12-28 04:30,28,786.75,786.75,784,784.5,140
20110301|2010-12-28 05:00,28,784.5,784.75,783,784.75,104
20110301|2010-12-28 05:30,28,784.5,784.5,783.75,784.5,16
20110301|2010-12-28 06:00,28,784.5,786,784.5,786,43
20110301|2010-12-28 06:30,28,786.25,787,785.75,787,198
20110301|2010-12-28 07:00,28,787,790,787,788.75,548
20110301|2010-12-28 09:30,28,788.75,800.25,788.25,796.75,9151
20110301|2010-12-28 10:00,28,796.5,802,796.25,798,2985
20110301|2010-12-28 10:30,28,798.5,799,794.5,796.25,1628
20110301|2010-12-28 11:00,28,796.75,797,791.5,793,1428
20110301|2010-12-28 11:30,28,792.75,796,792.5,795.5,658
20110301|2010-12-28 12:00,28,795.5,797,794,796.25,599
20110301|2010-12-28 12:30,28,796,799,795,798.75,872
20110301|2010-12-28 13:00,28,798.75,799.25,797,799,1391
20110301|2010-12-28 18:00,29,800,800.75,798.25,800.75,272
20110301|2010-12-28 18:30,29,800.5,801,800,800.75,100
20110301|2010-12-28 19:00,29,801,801,797.25,797.25,93
20110301|2010-12-28 19:30,29,797.5,797.75,795.25,795.25,111
20110301|2010-12-28 20:00,29,795.5,799.5,795.5,799.5,49
20110301|2010-12-28 20:30,29,799.25,799.5,795.75,796,177
20110301|2010-12-28 21:00,29,796,797,795.5,796.25,111
20110301|2010-12-28 21:30,29,796.25,797,795.5,795.5,30
20110301|2010-12-28 22:00,29,796,796,795.5,796,12
20110301|2010-12-28 22:30,29,796.5,797.75,796.5,797.75,16
20110301|2010-12-28 23:00,29,797.75,797.75,797,797.5,15
20110301|2010-12-28 23:30,29,797.25,797.5,796,796,24
20110301|2010-12-29 00:00,29,796.5,797,795.5,796.75,20
20110301|2010-12-29 00:30,29,796.5,797.5,794,796.75,172
20110301|2010-12-29 01:00,29,797,797.25,796.75,797,12
20110301|2010-12-29 01:30,29,797,797.25,796.5,796.5,15
20110301|2010-12-29 02:00,29,796.75,797,794.5,794.5,61
20110301|2010-12-29 02:30,29,794.5,794.5,794,794.5,25
20110301|2010-12-29 03:00,29,794.5,796,794,796,73
20110301|2010-12-29 03:30,29,796,796.5,795.25,796.5,44
20110301|2010-12-29 04:00,29,796.75,796.75,795.75,796,45
20110301|2010-12-29 04:30,29,796,796.5,795.75,796.25,143
20110301|2010-12-29 05:00,29,796.25,796.25,795.5,795.75,112
20110301|2010-12-29 05:30,29,796.25,796.25,795.5,795.75,27
20110301|2010-12-29 06:00,29,796.25,796.25,795.25,795.25,107
20110301|2010-12-29 06:30,29,795,795.5,794.25,794.25,67
20110301|2010-12-29 07:00,29,794,795,794,795,68
20110301|2010-12-29 09:30,29,794.5,794.75,782.25,792.25,6029
20110301|2010-12-29 10:00,29,792.5,796,792,793.75,1679
20110301|2010-12-29 10:30,29,793.25,802,793.25,799.75,2117
20110301|2010-12-29 11:00,29,800,803,798.25,802.25,1395
20110301|2010-12-29 11:30,29,802.25,806.25,802,805.75,2490
20110301|2010-12-29 12:00,29,805.5,806,799.75,800.75,1245
20110301|2010-12-29 12:30,29,800.5,803,796,797.5,1603
20110301|2010-12-29 13:00,29,797.75,800,797,798.25,2255
20110301|2010-12-29 18:00,30,799,799,795,796.75,259
20110301|2010-12-29 18:30,30,796.75,797.5,790.5,790.5,263
20110301|2010-12-29 19:00,30,790.5,791,788.75,790,252
20110301|2010-12-29 19:30,30,790.25,794.5,790,793,78
20110301|2010-12-29 20:00,30,793,793,792,792.5,24
20110301|2010-12-29 20:30,30,793,796,793,794.25,191
20110301|2010-12-29 21:00,30,794,794.75,793.25,794,18
20110301|2010-12-29 21:30,30,794,795,794,794.5,23
20110301|2010-12-29 22:00,30,794.5,794.5,793.25,793.75,21
20110301|2010-12-29 22:30,30,794,794.5,794,794,23
20110301|2010-12-29 23:00,30,794,794,793,793,14
20110301|2010-12-29 23:30,30,793,793.5,792.5,793.5,29
20110301|2010-12-30 00:00,30,793.5,794,793,793.5,86
20110301|2010-12-30 00:30,30,793.5,793.5,789.75,791.5,81
20110301|2010-12-30 01:00,30,791.25,791.25,785,791.25,576
20110301|2010-12-30 01:30,30,789.75,794,789.5,793.5,119
20110301|2010-12-30 02:00,30,793.75,796.75,793.75,796,249
20110301|2010-12-30 02:30,30,795.75,795.75,792.5,794,57
20110301|2010-12-30 03:00,30,794,794,791,793.25,58
20110301|2010-12-30 03:30,30,792.75,793.25,792,793,72
20110301|2010-12-30 04:00,30,793,794.75,793,794.75,41
20110301|2010-12-30 04:30,30,795,796.5,795,796,56
20110301|2010-12-30 05:00,30,796,796,793,793.25,155
20110301|2010-12-30 05:30,30,792.75,792.75,788,789,194
20110301|2010-12-30 06:00,30,790,790,788,788.75,108
20110301|2010-12-30 06:30,30,789,791.75,788.25,791.75,115
20110301|2010-12-30 07:00,30,791.5,792,789.5,790.75,54
20110301|2010-12-30 09:30,30,791.25,793,788,789,4957
20110301|2010-12-30 10:00,30,789,794.25,780,780.5,5201
20110301|2010-12-30 10:30,30,780.5,790.25,780,781,2795
20110301|2010-12-30 11:00,30,780.75,783.25,776.5,778,3634
20110301|2010-12-30 11:30,30,777.75,782.5,777.25,782,1229
20110301|2010-12-30 12:00,30,781.75,782.5,779.75,782,868
20110301|2010-12-30 12:30,30,782,784.5,781.25,782.25,890
20110301|2010-12-30 13:00,30,782,786,781,785.25,2035
20110301|2010-12-30 18:00,31,786.5,786.5,781,783,224
20110301|2010-12-30 18:30,31,782.75,784.25,782.25,784.25,78
20110301|2010-12-30 19:00,31,784.25,787.5,784,786.75,97
20110301|2010-12-30 19:30,31,786.75,787,783.5,783.5,79
20110301|2010-12-30 20:00,31,783.5,784,783.25,784,23
20110301|2010-12-30 20:30,31,784.75,784.75,781.25,782,91
20110301|2010-12-30 21:00,31,782,782,780.5,781.5,54
20110301|2010-12-30 21:30,31,781.75,782.5,781.75,781.75,23
20110301|2010-12-30 22:00,31,782.5,785.75,782,784,122
20110301|2010-12-30 22:30,31,783.75,785.75,783.5,785.25,21
20110301|2010-12-30 23:00,31,784.75,785.25,784,785,14
20110301|2010-12-30 23:30,31,784.75,785,784.75,784.75,4
20110301|2010-12-31 00:00,31,784.75,785.75,784.75,785.75,7
20110301|2010-12-31 00:30,31,785.5,785.5,785,785,4
20110301|2010-12-31 01:00,31,785,785.5,785,785.25,26
20110301|2010-12-31 01:30,31,785.25,785.5,785,785,8
20110301|2010-12-31 02:00,31,784.75,785,784.75,785,27
20110301|2010-12-31 02:30,31,784.75,785.5,784.5,785.5,40
20110301|2010-12-31 03:00,31,784.75,784.75,784.25,784.25,6
20110301|2010-12-31 03:30,31,784.75,784.75,784.25,784.5,7
20110301|2010-12-31 04:00,31,785.25,785.5,784.5,784.5,202
20110301|2010-12-31 04:30,31,785.5,785.5,783.5,784.75,152
20110301|2010-12-31 05:00,31,784,785,783.25,785,18
20110301|2010-12-31 05:30,31,785.25,785.5,785.25,785.5,39
20110301|2010-12-31 06:00,31,785.5,785.5,785,785,106
20110301|2010-12-31 06:30,31,785,785.5,784.75,785,81
20110301|2010-12-31 07:00,31,785.5,786,784.75,786,103
20110301|2010-12-31 09:30,31,788,788,785.75,786.75,3323
20110301|2010-12-31 10:00,31,786.75,787.25,786,787.25,961
20110301|2010-12-31 10:30,31,786.75,793,786.75,791,2045
20110301|2010-12-31 11:00,31,791.25,793.25,790.25,791.25,1302
20110301|2010-12-31 11:30,31,791.25,796.25,787.5,792,5103
20110301|2011-01-02 18:00,3,793.5,802.5,792.75,802.5,1336
20110301|2011-01-02 18:30,3,802,804.25,801.5,802.75,264
20110301|2011-01-02 19:00,3,802.75,804,801.75,802.25,91
20110301|2011-01-02 19:30,3,802,803.5,802,803.25,55
20110301|2011-01-02 20:00,3,802.75,804.75,802.75,804.25,100
20110301|2011-01-02 20:30,3,804.25,806,803.75,805.25,138
20110301|2011-01-02 21:00,3,805,806,803.25,804,133
20110301|2011-01-02 21:30,3,804,804.25,803,803.5,25
20110301|2011-01-02 22:00,3,803.5,807.5,803,807,251
20110301|2011-01-02 22:30,3,806.5,807,805.25,805.75,103
20110301|2011-01-02 23:00,3,806.75,810,806.75,809.5,305
20110301|2011-01-02 23:30,3,809.75,810,809,809.75,33
20110301|2011-01-03 00:00,3,810,810,809,809.5,43
20110301|2011-01-03 00:30,3,809,809.75,808.75,809.75,67
20110301|2011-01-03 01:00,3,809.75,810.75,805.25,806,374
20110301|2011-01-03 01:30,3,806,806.5,798.5,801,332
20110301|2011-01-03 02:00,3,801,801.75,800.25,801.5,158
20110301|2011-01-03 02:30,3,801,801.5,800.25,801.5,202
20110301|2011-01-03 03:00,3,801,801.25,800.5,800.5,55
20110301|2011-01-03 03:30,3,800.25,802,800,801.5,181
20110301|2011-01-03 04:00,3,801.5,804.25,801.25,803.75,257
20110301|2011-01-03 04:30,3,804,806,803.75,806,72
20110301|2011-01-03 05:00,3,806,806.5,803,803.25,246
20110301|2011-01-03 05:30,3,803.25,809.75,803.25,804.75,434
20110301|2011-01-03 06:00,3,804.75,804.75,802,802.25,186
20110301|2011-01-03 06:30,3,802,810,801,810,548
20110301|2011-01-03 07:00,3,809.5,825,808.5,815,1527
20110301|2011-01-03 09:30,3,814.5,824.75,811.25,816,13265
20110301|2011-01-03 10:00,3,816,819,814.5,815.75,2582
20110301|2011-01-03 10:30,3,815.75,819.5,815,818.25,2492
20110301|2011-01-03 11:00,3,818.5,818.75,815,817.75,1645
20110301|2011-01-03 11:30,3,817.75,818.5,816,816.75,588
20110301|2011-01-03 12:00,3,817,818.5,814,817,1335
20110301|2011-01-03 12:30,3,816.75,817,811.5,811.75,2301
20110301|2011-01-03 13:00,3,811.75,813.75,803.25,805,4249
20110301|2011-01-03 18:00,4,803.5,806.75,802.75,806.75,370
20110301|2011-01-03 18:30,4,806.75,807,805.5,806.25,163
20110301|2011-01-03 19:00,4,806,806.25,803.25,803.25,90
20110301|2011-01-03 19:30,4,804.5,806.25,804.5,806.25,103
20110301|2011-01-03 20:00,4,806,806,805.5,806,5
20110301|2011-01-03 20:30,4,806,806,805.75,806,31
20110301|2011-01-03 21:00,4,805.75,807,805.75,807,36
20110301|2011-01-03 21:30,4,807,807.25,806.5,806.75,26
20110301|2011-01-03 22:00,4,807,807.25,805.5,805.5,95
20110301|2011-01-03 22:30,4,805.5,806,803.75,805.25,260
20110301|2011-01-03 23:00,4,805.25,805.25,802.75,802.75,94
20110301|2011-01-03 23:30,4,803,803,801.25,802.25,102
20110301|2011-01-04 00:00,4,802.25,802.25,801.5,802,90
20110301|2011-01-04 00:30,4,802.25,802.25,801.5,801.75,31
20110301|2011-01-04 01:00,4,802,802.75,801.5,802.5,54
20110301|2011-01-04 01:30,4,802.5,803.75,802,803.75,81
20110301|2011-01-04 02:00,4,803,803.75,801.75,802.5,118
20110301|2011-01-04 02:30,4,802.5,803,801.75,802.5,63
20110301|2011-01-04 03:00,4,803,806.75,801.5,805,337
20110301|2011-01-04 03:30,4,805,807.75,805,805,240
20110301|2011-01-04 04:00,4,805,805.75,804,805.5,105
20110301|2011-01-04 04:30,4,804.5,807,804,806.5,120
20110301|2011-01-04 05:00,4,806.75,808.75,806.75,807.5,245
20110301|2011-01-04 05:30,4,807.75,808,805.25,805.5,126
20110301|2011-01-04 06:00,4,805.5,806,804,804,192
20110301|2011-01-04 06:30,4,804,804,799,799,488
20110301|2011-01-04 07:00,4,799,804.5,798.75,804.5,214
20110301|2011-01-04 09:30,4,801,802,789.5,797,9656
20110301|2011-01-04 10:00,4,796.75,804.25,794.75,801.75,4206
20110301|2011-01-04 10:30,4,801.5,803.25,798,800.5,2120
20110301|2011-01-04 11:00,4,800.25,801.5,797.5,798,1212
20110301|2011-01-04 11:30,4,797.5,797.75,795,795.25,1606
20110301|2011-01-04 12:00,4,795.25,798.5,792.5,797.75,1640
20110301|2011-01-04 12:30,4,797.75,801.5,790.25,791.25,3127
20110301|2011-01-04 13:00,4,791.25,792.25,783.25,789,6850
20110301|2011-01-04 18:00,5,792.75,795,789.75,791.75,499
20110301|2011-01-04 18:30,5,792,793.25,791.75,793.25,57
20110301|2011-01-04 19:00,5,792.5,792.75,789.25,789.75,151
20110301|2011-01-04 19:30,5,790.25,790.5,776,777.25,1157
20110301|2011-01-04 20:00,5,777.5,782,776.5,780.75,562
20110301|2011-01-04 20:30,5,780.25,780.25,778.25,779.5,254
20110301|2011-01-04 21:00,5,779.5,781,779,780.75,130
20110301|2011-01-04 21:30,5,781,782.75,780.5,781.5,188
20110301|2011-01-04 22:00,5,781.75,781.75,781,781,33
20110301|2011-01-04 22:30,5,781,781.5,780.75,781.5,33
20110301|2011-01-04 23:00,5,780.75,780.75,779.75,779.75,39
20110301|2011-01-04 23:30,5,779.5,780,778.5,778.5,81
20110301|2011-01-05 00:00,5,779.5,779.5,778.5,778.75,24
20110301|2011-01-05 00:30,5,778.5,779.25,778.5,779,34
20110301|2011-01-05 01:00,5,779.25,787.5,779.25,784,511
20110301|2011-01-05 01:30,5,784,785,782,784.25,158
20110301|2011-01-05 02:00,5,783.25,784,782,782.5,101
20110301|2011-01-05 02:30,5,783,783,781,781,56
20110301|2011-01-05 03:00,5,781,783.75,780.75,783.25,138
20110301|2011-01-05 03:30,5,783.5,783.5,781.25,782.25,88
20110301|2011-01-05 04:00,5,782.5,783,782.25,782.75,90
20110301|2011-01-05 04:30,5,783,783.75,782,782,129
20110301|2011-01-05 05:00,5,782.5,783.5,781.5,781.5,142
20110301|2011-01-05 05:30,5,781.25,782,777.75,779.75,1025
20110301|2011-01-05 06:00,5,779.5,779.75,778.25,778.75,199
20110301|2011-01-05 06:30,5,779,779.25,776.75,777,341
20110301|2011-01-05 07:00,5,777.5,778.75,777,777,146
20110301|2011-01-05 09:30,5,780,789,778,787,7061
20110301|2011-01-05 10:00,5,787,796.25,784.75,793.75,4797
20110301|2011-01-05 10:30,5,793.75,796,792.75,794.25,1571
20110301|2011-01-05 11:00,5,794.5,803,793.25,801.5,3712
20110301|2011-01-05 11:30,5,801.75,802.75,800.5,801.25,1799
20110301|2011-01-05 12:00,5,800.75,808.75,800.5,805.5,3698
20110301|2011-01-05 12:30,5,805.75,807.5,804.75,804.75,2467
20110301|2011-01-05 13:00,5,804.75,810.25,803.25,809.75,5391
20110301|2011-01-05 18:00,6,809,809.75,807.75,809.25,521
20110301|2011-01-05 18:30,6,809.25,809.5,803.25,803.75,198
20110301|2011-01-05 19:00,6,804,806.5,803.75,805.75,92
20110301|2011-01-05 19:30,6,806,806,804.5,804.75,64
20110301|2011-01-05 20:00,6,804.75,804.75,803,803,94
20110301|2011-01-05 20:30,6,803.75,804.5,802.5,804,63
20110301|2011-01-05 21:00,6,803.75,803.75,803.25,803.75,27
20110301|2011-01-05 21:30,6,803,803.75,803,803.5,26
20110301|2011-01-05 22:00,6,803.75,803.75,802.75,803.5,26
20110301|2011-01-05 22:30,6,803.75,803.75,801.75,802,159
20110301|2011-01-05 23:00,6,802.75,803,802.5,802.5,14
20110301|2011-01-05 23:30,6,802.25,803.5,802.25,803.5,34
20110301|2011-01-06 00:00,6,803.5,803.5,802.5,802.75,36
20110301|2011-01-06 00:30,6,802.75,803.75,802.75,803.25,41
20110301|2011-01-06 01:00,6,803.25,804.25,803,803.75,63
20110301|2011-01-06 01:30,6,803.75,804.25,801,802.5,256
20110301|2011-01-06 02:00,6,802,803,801,802.75,119
20110301|2011-01-06 02:30,6,802.5,802.75,801.5,802.25,83
20110301|2011-01-06 03:00,6,802.25,802.75,802,802,95
20110301|2011-01-06 03:30,6,802.25,803.25,802,802.5,117
20110301|2011-01-06 04:00,6,802.5,804,802.25,803.25,199
20110301|2011-01-06 04:30,6,803.5,803.75,803.25,803.5,27
20110301|2011-01-06 05:00,6,803.5,804,802.75,803.75,71
20110301|2011-01-06 05:30,6,803.75,804,803,803.25,22
20110301|2011-01-06 06:00,6,803.25,803.25,802.5,802.75,84
20110301|2011-01-06 06:30,6,802.75,804,802.5,802.75,114
20110301|2011-01-06 07:00,6,802.75,803,802,802.5,143
20110301|2011-01-06 09:30,6,802,805,793.25,793.75,8900
20110301|2011-01-06 10:00,6,793.75,802.5,793.5,797.75,3889
20110301|2011-01-06 10:30,6,797.5,799.5,795.25,796.75,2248
20110301|2011-01-06 11:00,6,796.5,798.5,793.25,796.25,3202
20110301|2011-01-06 11:30,6,796.25,798.25,795.5,795.5,1294
20110301|2011-01-06 12:00,6,795.5,797,792,793.5,2456
20110301|2011-01-06 12:30,6,793.75,795.5,788.75,791.5,3467
20110301|2011-01-06 13:00,6,791.5,794.75,787.75,788,3944
20110301|2011-01-06 18:00,7,789,789,782,783,588
20110301|2011-01-06 18:30,7,783,784.75,782.75,783.75,106
20110301|2011-01-06 19:00,7,783.5,785.25,783.5,785,129
20110301|2011-01-06 19:30,7,784.75,785.25,784.5,785.25,42
20110301|2011-01-06 20:00,7,785.25,786.25,784.75,786.25,147
20110301|2011-01-06 20:30,7,786.25,786.25,786,786,28
20110301|2011-01-06 21:00,7,786.25,786.25,784.75,784.75,59
20110301|2011-01-06 21:30,7,784.75,784.75,782.5,783.25,87
20110301|2011-01-06 22:00,7,783.5,784.25,783,783,34
20110301|2011-01-06 22:30,7,783,783.75,782.75,783,72
20110301|2011-01-06 23:00,7,783.25,784.75,782.75,784,26
20110301|2011-01-06 23:30,7,784.75,786,784.25,784.25,54
20110301|2011-01-07 00:00,7,784,784,780.75,781,216
20110301|2011-01-07 00:30,7,782,783.5,781,783.5,93
20110301|2011-01-07 01:00,7,783.25,787,783.25,784,81
20110301|2011-01-07 01:30,7,783.75,784,783.5,783.5,42
20110301|2011-01-07 02:00,7,783.5,784.25,783.5,784.25,192
20110301|2011-01-07 02:30,7,783.5,783.5,777.25,780.5,363
20110301|2011-01-07 03:00,7,781,781,780,780.5,52
20110301|2011-01-07 03:30,7,781.25,784.5,781.25,783,111
20110301|2011-01-07 04:00,7,783.5,784,783,784,37
20110301|2011-01-07 04:30,7,784,784,781,781.75,115
20110301|2011-01-07 05:00,7,781.75,783.25,781,781.25,52
20110301|2011-01-07 05:30,7,781,781.75,779.75,779.75,87
20110301|2011-01-07 06:00,7,779.75,782,779.5,782,131
20110301|2011-01-07 06:30,7,782,784,780.5,782.75,191
20110301|2011-01-07 07:00,7,782.5,782.5,780.5,781,185
20110301|2011-01-07 09:30,7,785,794,782.25,792,7091
20110301|2011-01-07 10:00,7,792,794,786.5,788.25,2607
20110301|2011-01-07 10:30,7,788.5,788.75,778.5,779.5,3864
20110301|2011-01-07 11:00,7,779.5,781.5,778.5,779.5,1680
20110301|2011-01-07 11:30,7,779.75,781,778.5,780.5,1682
20110301|2011-01-07 12:00,7,780.5,784.5,780.5,781.5,1281
20110301|2011-01-07 12:30,7,781.25,782,779.25,780.5,1317
20110301|2011-01-07 13:00,7,780,780.5,772,773.75,8786
20110301|2011-01-09 18:00,10,777.25,778.5,775.5,777.5,749
20110301|2011-01-09 18:30,10,778,779.5,777.25,778.75,166
20110301|2011-01-09 19:00,10,778.75,780,778.25,779,252
20110301|2011-01-09 19:30,10,779,781.75,779,780.25,325
20110301|2011-01-09 20:00,10,780.75,780.75,779.75,780.75,50
20110301|2011-01-09 20:30,10,781,782.25,780.5,781,151
20110301|2011-01-09 21:00,10,780.75,781,780,780.5,49
20110301|2011-01-09 21:30,10,780.5,780.5,780.25,780.5,29
20110301|2011-01-09 22:00,10,780.5,780.75,780.5,780.75,8
20110301|2011-01-09 22:30,10,781,781,780.25,780.5,14
20110301|2011-01-09 23:00,10,780.25,780.5,780.25,780.5,4
20110301|2011-01-09 23:30,10,780.25,780.5,779.75,779.75,25
20110301|2011-01-10 00:00,10,780,780.5,779,779,78
20110301|2011-01-10 00:30,10,779,780.5,777.5,779.75,154
20110301|2011-01-10 01:00,10,780.5,780.75,779.5,780,5
20110301|2011-01-10 01:30,10,780,780,776.5,776.5,248
20110301|2011-01-10 02:00,10,776.75,777.75,776.75,777,138
20110301|2011-01-10 02:30,10,777,779,776.5,779,102
20110301|2011-01-10 03:00,10,779.25,779.75,779.25,779.75,73
20110301|2011-01-10 03:30,10,779.5,779.5,778,778,92
20110301|2011-01-10 04:00,10,778.25,778.5,777.25,777.75,115
20110301|2011-01-10 04:30,10,777.5,778.25,777.25,777.25,41
20110301|2011-01-10 05:00,10,777,777,775.25,775.25,474
20110301|2011-01-10 05:30,10,775.25,776.5,775,775.75,418
20110301|2011-01-10 06:00,10,775.75,776.75,775.75,776,29
20110301|2011-01-10 06:30,10,775.75,776.25,775.25,775.25,110
20110301|2011-01-10 07:00,10,775.25,778.25,775,778,208
20110301|2011-01-10 09:30,10,773,780.75,773,778.5,7046
20110301|2011-01-10 10:00,10,778.25,782,776.75,779.75,3105
20110301|2011-01-10 10:30,10,780,781.5,777.5,780.5,1885
20110301|2011-01-10 11:00,10,780.5,782.25,779.5,781.5,3258
20110301|2011-01-10 11:30,10,781.5,783,777,777.5,1857
20110301|2011-01-10 12:00,10,778,778.25,775.5,776.25,1836
20110301|2011-01-10 12:30,10,776.25,776.25,767.75,768.5,5218
20110301|2011-01-10 13:00,10,768.5,772,766.25,768,7513
20110301|2011-01-10 18:00,11,769.75,775.75,769.75,772.5,750
20110301|2011-01-10 18:30,11,772.25,773.75,771.75,772.25,92
20110301|2011-01-10 19:00,11,772.25,773.25,770.75,771,97
20110301|2011-01-10 19:30,11,771,771.25,770.75,770.75,126
20110301|2011-01-10 20:00,11,771,771,767.25,769,333
20110301|2011-01-10 20:30,11,769.5,771,769.5,770.25,37
20110301|2011-01-10 21:00,11,770,770.25,769.5,770,7
20110301|2011-01-10 21:30,11,769.75,769.75,768.25,769,57
20110301|2011-01-10 22:00,11,768.75,769,768.25,769,37
20110301|2011-01-10 22:30,11,769,769.75,769,769.5,22
20110301|2011-01-10 23:00,11,769.75,770.75,769.75,769.75,48
20110301|2011-01-10 23:30,11,770,771,769.25,769.75,67
20110301|2011-01-11 00:00,11,769.75,769.75,769,769,11
20110301|2011-01-11 00:30,11,769.25,770.5,769.25,770.25,24
20110301|2011-01-11 01:00,11,770.5,770.75,769.5,770,41
20110301|2011-01-11 01:30,11,770.25,770.5,769.75,770.5,20
20110301|2011-01-11 02:00,11,770,771.5,769,771.5,116
20110301|2011-01-11 02:30,11,771.5,771.75,769.75,771.75,114
20110301|2011-01-11 03:00,11,771.5,773.75,771.25,773,275
20110301|2011-01-11 03:30,11,773,773,770,770.25,141
20110301|2011-01-11 04:00,11,770.25,772.75,770,772.25,285
20110301|2011-01-11 04:30,11,772.25,774.5,772.25,773.75,187
20110301|2011-01-11 05:00,11,773.25,774.75,773,774,168
20110301|2011-01-11 05:30,11,774.5,776.75,774.5,776,304
20110301|2011-01-11 06:00,11,775.75,776.75,774,775.5,282
20110301|2011-01-11 06:30,11,775.75,776,774.5,774.5,93
20110301|2011-01-11 07:00,11,774.5,776,773.25,776,111
20110301|2011-01-11 09:30,11,773.5,775,769,769.75,5224
20110301|2011-01-11 10:00,11,769.75,772.25,769.25,770.75,2271
20110301|2011-01-11 10:30,11,771,771.25,766.5,770.25,3796
20110301|2011-01-11 11:00,11,770.5,772.25,768,768.5,2304
20110301|2011-01-11 11:30,11,768.25,769.75,767.5,769.5,1464
20110301|2011-01-11 12:00,11,769.5,769.5,762,762.75,4476
20110301|2011-01-11 12:30,11,763,764.25,760.5,761,3075
20110301|2011-01-11 13:00,11,761,762.5,758.25,759,7533
20110301|2011-01-11 18:00,12,761.75,762.5,760.25,760.25,505
20110301|2011-01-11 18:30,12,760.75,761.5,760,760.75,96
20110301|2011-01-11 19:00,12,760.75,761.75,760.75,761,125
20110301|2011-01-11 19:30,12,761,761.5,761,761.25,56
20110301|2011-01-11 20:00,12,761.5,761.5,760.5,760.5,25
20110301|2011-01-11 20:30,12,760.5,762,760.5,761.75,49
20110301|2011-01-11 21:00,12,762,762,761,761.75,48
20110301|2011-01-11 21:30,12,761.75,762,761.25,761.5,20
20110301|2011-01-11 22:00,12,761.25,761.75,761,761,20
20110301|2011-01-11 22:30,12,761,762,760.75,761.5,48
20110301|2011-01-11 23:00,12,761.5,762.25,761.25,761.5,55
20110301|2011-01-11 23:30,12,762,763.25,761,761,128
20110301|2011-01-12 00:00,12,760.75,761.25,760.75,761,9
20110301|2011-01-12 00:30,12,761,761.5,760.75,761.5,63
20110301|2011-01-12 01:00,12,761.5,762,760.75,760.75,106
20110301|2011-01-12 01:30,12,761.5,762.5,760.75,761.25,67
20110301|2011-01-12 02:00,12,761.75,762.5,761.25,762.5,240
20110301|2011-01-12 02:30,12,763,763.25,761.25,761.75,121
20110301|2011-01-12 03:00,12,762.25,762.25,760.25,761,153
20110301|2011-01-12 03:30,12,760.5,764.75,760.25,764,579
20110301|2011-01-12 04:00,12,764,764.5,763.25,763.5,240
20110301|2011-01-12 04:30,12,763.5,765.25,763.5,763.75,192
20110301|2011-01-12 05:00,12,763.75,769,763.5,768.25,351
20110301|2011-01-12 05:30,12,768.25,770.5,768,769.5,345
20110301|2011-01-12 06:00,12,769.5,772.25,769.25,771.25,335
20110301|2011-01-12 06:30,12,771.25,772.25,769.75,770,156
20110301|2011-01-12 07:00,12,770.25,772.75,770,772.5,505
20110301|2011-01-12 09:30,12,790,790.5,772.5,787.75,18829
20110301|2011-01-12 10:00,12,788,788,774.5,775.25,5607
20110301|2011-01-12 10:30,12,775.5,778.5,769,771.75,4690
20110301|2011-01-12 11:00,12,772,772.5,769.25,770.5,3815
20110301|2011-01-12 11:30,12,771,774,770.5,774,1839
20110301|2011-01-12 12:00,12,774,776.75,769.5,776.25,3375
20110301|2011-01-12 12:30,12,776,776.5,771,773.5,2651
20110301|2011-01-12 13:00,12,773.5,774.5,766.25,774,9464
20110301|2011-01-12 18:00,13,776.75,779.75,773.25,777.25,1092
20110301|2011-01-12 18:30,13,777.25,781,776.75,779.75,296
20110301|2011-01-12 19:00,13,780,780,776.75,778.25,314
20110301|2011-01-12 19:30,13,778,780,776.75,780,88
20110301|2011-01-12 20:00,13,780.25,782,779.75,781.25,93
20110301|2011-01-12 20:30,13,781,782.5,780,780,128
20110301|2011-01-12 21:00,13,780.25,781.5,779.75,781.5,45
20110301|2011-01-12 21:30,13,780.5,780.5,778,778,86
20110301|2011-01-12 22:00,13,778,778.5,777,777,93
20110301|2011-01-12 22:30,13,777,777.75,775.25,777.75,101
20110301|2011-01-12 23:00,13,777.75,778,777.75,777.75,37
20110301|2011-01-12 23:30,13,777.25,778,776.75,777,33
20110301|2011-01-13 00:00,13,776.75,777.5,776.5,777.25,53
20110301|2011-01-13 00:30,13,777,777,772.75,773.75,141
20110301|2011-01-13 01:00,13,774.25,774.75,771.75,773.25,280
20110301|2011-01-13 01:30,13,773.25,774.75,772.25,772.25,67
20110301|2011-01-13 02:00,13,773.25,774.75,772,774,135
20110301|2011-01-13 02:30,13,773.75,774.5,773.75,774.5,53
20110301|2011-01-13 03:00,13,774,778.5,774,778,237
20110301|2011-01-13 03:30,13,778,778,776.75,778,48
20110301|2011-01-13 04:00,13,778,778,775.5,775.5,144
20110301|2011-01-13 04:30,13,775.5,775.5,774.75,774.75,139
20110301|2011-01-13 05:00,13,775,775,773.25,774.25,66
20110301|2011-01-13 05:30,13,774.5,775,774,774.5,21
20110301|2011-01-13 06:00,13,774.5,775,773.75,774.75,102
20110301|2011-01-13 06:30,13,774.75,777.5,774.5,777.25,226
20110301|2011-01-13 07:00,13,777.25,777.5,776.5,777,57
20110301|2011-01-13 09:30,13,777.75,777.75,770.5,773.5,6627
20110301|2011-01-13 10:00,13,773.75,774.5,769.25,774,4678
20110301|2011-01-13 10:30,13,774.25,787.5,774.25,783.75,8921
20110301|2011-01-13 11:00,13,784,784.75,777.75,782.5,3332
20110301|2011-01-13 11:30,13,782.5,784.25,781.25,782.75,1492
20110301|2011-01-13 12:00,13,783,784.25,781.75,782.75,1662
20110301|2011-01-13 12:30,13,782.75,784.75,782.25,783,2123
20110301|2011-01-13 13:00,13,783.25,785.75,778.25,781.5,7921
20110301|2011-01-13 18:00,14,784.25,784.75,776.5,778,977
20110301|2011-01-13 18:30,14,778.25,780.75,778,779.75,114
20110301|2011-01-13 19:00,14,779.5,779.75,777.5,778,81
20110301|2011-01-13 19:30,14,778,779,776.75,777.75,54
20110301|2011-01-13 20:00,14,777.75,778,777.25,778,166
20110301|2011-01-13 20:30,14,778,780.25,778,779.25,87
20110301|2011-01-13 21:00,14,780,780,778,778.5,78
20110301|2011-01-13 21:30,14,779,779.5,778.25,779.5,45
20110301|2011-01-13 22:00,14,779.75,780.75,778,778.75,96
20110301|2011-01-13 22:30,14,778.5,778.5,778,778,10
20110301|2011-01-13 23:00,14,777.75,779,777.75,778.5,9
20110301|2011-01-13 23:30,14,778.5,779.5,778,779.25,177
20110301|2011-01-14 00:00,14,779.25,779.25,778.25,779,35
20110301|2011-01-14 00:30,14,779,779,778.5,779,13
20110301|2011-01-14 01:00,14,779,780,777.5,779.25,250
20110301|2011-01-14 01:30,14,779,780,779,779.75,53
20110301|2011-01-14 02:00,14,780,781,780,781,103
20110301|2011-01-14 02:30,14,780.75,781.75,779.75,781.75,64
20110301|2011-01-14 03:00,14,781.75,781.75,780,780.5,55
20110301|2011-01-14 03:30,14,781.25,781.5,779.75,780,214
20110301|2011-01-14 04:00,14,779.75,780.25,774.5,775.5,461
20110301|2011-01-14 04:30,14,775.75,776.5,775.25,775.25,132
20110301|2011-01-14 05:00,14,775.25,776.25,774,775.75,227
20110301|2011-01-14 05:30,14,775.5,776.25,774.75,774.75,67
20110301|2011-01-14 06:00,14,774.5,775.5,773.5,774.75,120
20110301|2011-01-14 06:30,14,774.75,774.75,772.75,773,307
20110301|2011-01-14 07:00,14,773,773,770.5,770.5,480
20110301|2011-01-14 09:30,14,770.25,771.25,763,764,12730
20110301|2011-01-14 10:00,14,764,772,764,771.25,5303
20110301|2011-01-14 10:30,14,771,771.5,764.75,764.75,3114
20110301|2011-01-14 11:00,14,764.5,767,764,765.25,4192
20110301|2011-01-14 11:30,14,765.25,770,765.25,768,2466
20110301|2011-01-14 12:00,14,768.25,773.5,767.25,771.5,3370
20110301|2011-01-14 12:30,14,771.5,772.5,767.75,769.75,2252
20110301|2011-01-14 13:00,14,769.75,775,769.75,773.5,4943
20110301|2011-01-17 18:00,18,777.5,777.75,773.5,777,734
20110301|2011-01-17 18:30,18,777,778.75,775,776.75,269
20110301|2011-01-17 19:00,18,776.75,781,776.5,781,387
20110301|2011-01-17 19:30,18,780.75,781,779,779.5,142
20110301|2011-01-17 20:00,18,780.25,783.5,780.25,781,367
20110301|2011-01-17 20:30,18,781.25,781.25,780,780.75,62
20110301|2011-01-17 21:00,18,780.75,782,780.75,782,52
20110301|2011-01-17 21:30,18,782,785.5,782,784.75,240
20110301|2011-01-17 22:00,18,784.75,785.25,784.75,784.75,59
20110301|2011-01-17 22:30,18,785,788,785,787.5,299
20110301|2011-01-17 23:00,18,788.25,789.25,787,788,217
20110301|2011-01-17 23:30,18,787.5,789,786.75,788.25,96
20110301|2011-01-18 00:00,18,788.5,788.75,787,788.75,90
20110301|2011-01-18 00:30,18,788.25,788.75,786.5,788.25,98
20110301|2011-01-18 01:00,18,788,790,788,789.5,181
20110301|2011-01-18 01:30,18,789.75,790,787.5,787.5,185
20110301|2011-01-18 02:00,18,787.25,789.5,785.75,786,306
20110301|2011-01-18 02:30,18,785.75,786,783.5,783.5,448
20110301|2011-01-18 03:00,18,783.75,784.25,781.75,783.75,316
20110301|2011-01-18 03:30,18,783.75,786.5,783.5,785.75,460
20110301|2011-01-18 04:00,18,786.25,787.25,786,786.75,203
20110301|2011-01-18 04:30,18,786.75,787,786,787,213
20110301|2011-01-18 05:00,18,786.75,788.75,786.75,788.5,148
20110301|2011-01-18 05:30,18,788.75,790,787.25,788.5,350
20110301|2011-01-18 06:00,18,788.75,789.75,787,788.5,257
20110301|2011-01-18 06:30,18,788.75,791.25,788.5,790,424
20110301|2011-01-18 07:00,18,789.75,790.5,788,788,237
20110301|2011-01-18 09:30,18,792.75,794.75,786.5,788.5,9375
20110301|2011-01-18 10:00,18,788,791.75,788,789.5,3473
20110301|2011-01-18 10:30,18,789.25,794,789.25,790.5,3334
20110301|2011-01-18 11:00,18,790.5,792,786.5,787.5,2237
20110301|2011-01-18 11:30,18,787.5,792.5,787,791,2342
20110301|2011-01-18 12:00,18,791,791,788,790.5,1254
20110301|2011-01-18 12:30,18,790.25,792.5,787.5,792.5,1787
20110301|2011-01-18 13:00,18,792.5,795.75,790.5,793,6850
20110301|2011-01-18 18:00,19,792.5,796.75,792.5,794.25,675
20110301|2011-01-18 18:30,19,794.25,799.5,794,798.5,432
20110301|2011-01-18 19:00,19,798.5,803,798,801.25,674
20110301|2011-01-18 19:30,19,801.25,801.5,800,801.5,70
20110301|2011-01-18 20:00,19,801.5,801.75,800,801.25,88
20110301|2011-01-18 20:30,19,800.5,802.25,800.25,800.5,161
20110301|2011-01-18 21:00,19,800.75,800.75,800,800.25,39
20110301|2011-01-18 21:30,19,800.5,801.75,800.25,801,54
20110301|2011-01-18 22:00,19,800.75,801.75,800.75,801.5,79
20110301|2011-01-18 22:30,19,801.5,802.5,800.75,800.75,141
20110301|2011-01-18 23:00,19,801,802.5,800.75,801.75,165
20110301|2011-01-18 23:30,19,802.25,802.75,801.75,802.5,205
20110301|2011-01-19 00:00,19,802,802.5,801.75,801.75,65
20110301|2011-01-19 00:30,19,801.75,801.75,800.75,800.75,31
20110301|2011-01-19 01:00,19,800.75,801,799.25,799.75,135
20110301|2011-01-19 01:30,19,800,800,798.5,800,137
20110301|2011-01-19 02:00,19,799.5,800.25,799.25,800,122
20110301|2011-01-19 02:30,19,799.5,800.75,798.5,800.75,200
20110301|2011-01-19 03:00,19,800.75,801.75,800.5,801.25,86
20110301|2011-01-19 03:30,19,801.5,801.75,800.25,801.5,195
20110301|2011-01-19 04:00,19,801.5,803,801.5,803,202
20110301|2011-01-19 04:30,19,803,805,803,804.75,451
20110301|2011-01-19 05:00,19,804.75,808,804.75,807.75,838
20110301|2011-01-19 05:30,19,807.75,808,806,807.25,377
20110301|2011-01-19 06:00,19,807.25,808,806,807,248
20110301|2011-01-19 06:30,19,807,808,807,808,314
20110301|2011-01-19 07:00,19,808,808,807,807.75,402
20110301|2011-01-19 09:30,19,805,806.25,798,800.5,10758
20110301|2011-01-19 10:00,19,800.75,806.25,800,805.75,4311
20110301|2011-01-19 10:30,19,806,806,802.25,802.5,4416
20110301|2011-01-19 11:00,19,802.25,802.75,798.5,799.5,3488
20110301|2011-01-19 11:30,19,799.25,801.5,795.25,797,4293
20110301|2011-01-19 12:00,19,797,800,796.25,800,2727
20110301|2011-01-19 12:30,19,800,801,795.5,796.75,2300
20110301|2011-01-19 13:00,19,797,799,794.25,798.75,4522
20110301|2011-01-19 18:00,20,798,800.5,796,797.5,560
20110301|2011-01-19 18:30,20,797.25,798,795.25,795.25,168
20110301|2011-01-19 19:00,20,795.75,796.25,795,795.75,128
20110301|2011-01-19 19:30,20,795.75,798.75,795.75,798.75,107
20110301|2011-01-19 20:00,20,798.25,799.25,797.75,797.75,79
20110301|2011-01-19 20:30,20,797.75,800.5,797.25,800.5,166
20110301|2011-01-19 21:00,20,800.5,801.75,799.25,799.75,182
20110301|2011-01-19 21:30,20,799.25,800,798.75,800,92
20110301|2011-01-19 22:00,20,799.5,800,799.5,800,11
20110301|2011-01-19 22:30,20,799.5,799.5,798.75,799,43
20110301|2011-01-19 23:00,20,799,799.25,797.5,798,154
20110301|2011-01-19 23:30,20,798,798,796,796,111
20110301|2011-01-20 00:00,20,795.75,795.75,791.25,793,496
20110301|2011-01-20 00:30,20,793,793.75,792.5,792.75,43
20110301|2011-01-20 01:00,20,792.5,793,790.5,791,347
20110301|2011-01-20 01:30,20,791,793.75,790.75,792.5,195
20110301|2011-01-20 02:00,20,792,793.5,792,792.5,87
20110301|2011-01-20 02:30,20,793,793.5,791,791.5,114
20110301|2011-01-20 03:00,20,792.25,794,791.75,794,140
20110301|2011-01-20 03:30,20,794,795.75,793.5,795.5,97
20110301|2011-01-20 04:00,20,795.75,796.5,793.75,794,101
20110301|2011-01-20 04:30,20,794,794.25,792.75,792.75,87
20110301|2011-01-20 05:00,20,792.75,793.75,792.25,793.5,89
20110301|2011-01-20 05:30,20,793.5,793.5,792.75,793.5,69
20110301|2011-01-20 06:00,20,793.5,793.5,791.5,791.75,147
20110301|2011-01-20 06:30,20,791.75,792.75,791,791,270
20110301|2011-01-20 07:00,20,791,792,789,790.75,653
20110301|2011-01-20 09:30,20,784,792,782,789.25,6952
20110301|2011-01-20 10:00,20,789.25,789.5,784,784.5,3764
20110301|2011-01-20 10:30,20,784.5,791,782.5,789.25,4111
20110301|2011-01-20 11:00,20,789.25,790,784.75,785.75,2194
20110301|2011-01-20 11:30,20,785.75,794,785.5,793.75,3991
20110301|2011-01-20 12:00,20,793.75,798,793.5,797.75,4470
20110301|2011-01-20 12:30,20,797.5,804.25,797.25,802,4699
20110301|2011-01-20 13:00,20,801.75,805.75,800.75,803,4834
20110301|2011-01-20 18:00,21,805,806,802,802.25,482
20110301|2011-01-20 18:30,21,802.25,802.25,799.5,800.75,174
20110301|2011-01-20 19:00,21,800.5,801.75,800.5,800.5,83
20110301|2011-01-20 19:30,21,801.5,803.25,801.25,801.25,178
20110301|2011-01-20 20:00,21,801.75,801.75,801.25,801.5,35
20110301|2011-01-20 20:30,21,801.5,803,801.5,802,33
20110301|2011-01-20 21:00,21,802,803.5,801.75,803.5,67
20110301|2011-01-20 21:30,21,803.5,805,803,804.75,198
20110301|2011-01-20 22:00,21,804.75,806.25,803.75,804.25,116
20110301|2011-01-20 22:30,21,804.25,805.25,802.25,802.5,61
20110301|2011-01-20 23:00,21,802,802.25,801.5,802.25,24
20110301|2011-01-20 23:30,21,802.5,802.5,801.25,802.25,15
20110301|2011-01-21 00:00,21,802.25,802.25,800.5,800.5,59
20110301|2011-01-21 00:30,21,800.75,800.75,799,799.75,111
20110301|2011-01-21 01:00,21,799.25,799.75,798.75,799,46
20110301|2011-01-21 01:30,21,799,799.5,798.75,799.25,91
20110301|2011-01-21 02:00,21,799.25,801.25,799.25,801,119
20110301|2011-01-21 02:30,21,801,801.75,800.25,800.25,47
20110301|2011-01-21 03:00,21,801.25,806.5,801.25,806.5,409
20110301|2011-01-21 03:30,21,806.5,807.5,805.75,806.25,162
20110301|2011-01-21 04:00,21,806.25,806.5,804.25,806.5,206
20110301|2011-01-21 04:30,21,806.5,808,805.75,806.25,418
20110301|2011-01-21 05:00,21,806.25,806.75,803.25,803.25,76
20110301|2011-01-21 05:30,21,803,803.5,802.25,803,80
20110301|2011-01-21 06:00,21,802.75,804.75,802.5,804,151
20110301|2011-01-21 06:30,21,804,804,803,803.25,224
20110301|2011-01-21 07:00,21,803.25,806,803,805.75,212
20110301|2011-01-21 09:30,21,810,822,808.5,820,17904
20110301|2011-01-21 10:00,21,820,821,816.5,818.5,5310
20110301|2011-01-21 10:30,21,818.75,824.5,815.25,818.25,6783
20110301|2011-01-21 11:00,21,818.5,821.5,817,821.5,2187
20110301|2011-01-21 11:30,21,821.25,824,818.75,824,2971
20110301|2011-01-21 12:00,21,823.5,830,823,829,5673
20110301|2011-01-21 12:30,21,829,829.75,824,824.5,2531
20110301|2011-01-21 13:00,21,824.75,828.75,823.75,824.5,4311
20110301|2011-01-23 18:00,24,829.25,839.5,827.5,834.75,2362
20110301|2011-01-23 18:30,24,834.5,834.75,832.25,834,269
20110301|2011-01-23 19:00,24,834,835.5,833.75,834.75,155
20110301|2011-01-23 19:30,24,835.25,835.25,833,835.25,128
20110301|2011-01-23 20:00,24,834.75,836.75,834,835.5,155
20110301|2011-01-23 20:30,24,835,837,835,836.25,70
20110301|2011-01-23 21:00,24,836.25,836.5,835.25,836,64
20110301|2011-01-23 21:30,24,836,836.5,835.25,835.5,57
20110301|2011-01-23 22:00,24,835.25,836.75,835.25,836.25,38
20110301|2011-01-23 22:30,24,836.5,837,836,837,57
20110301|2011-01-23 23:00,24,837,837.5,836.5,837.25,61
20110301|2011-01-23 23:30,24,837,837.25,836,836,22
20110301|2011-01-24 00:00,24,837,837.5,836,836,57
20110301|2011-01-24 00:30,24,836,836.75,835.5,835.5,14
20110301|2011-01-24 01:00,24,835.25,835.25,830.5,832.75,260
20110301|2011-01-24 01:30,24,831.75,833.25,831,831.75,130
20110301|2011-01-24 02:00,24,831.5,833.25,831,832.5,102
20110301|2011-01-24 02:30,24,832.25,835,831.5,833.5,201
20110301|2011-01-24 03:00,24,833.75,835.25,833.5,834.5,205
20110301|2011-01-24 03:30,24,834.5,837.25,834.25,836.5,243
20110301|2011-01-24 04:00,24,836.5,837.25,836,836.75,171
20110301|2011-01-24 04:30,24,836.5,837,836,836.25,178
20110301|2011-01-24 05:00,24,836.25,836.5,834,834.75,334
20110301|2011-01-24 05:30,24,834.75,834.75,834,834.75,178
20110301|2011-01-24 06:00,24,834.5,835.75,834,835.5,141
20110301|2011-01-24 06:30,24,835.25,835.5,835,835.5,183
20110301|2011-01-24 07:00,24,835.5,835.5,834.75,835.25,79
20110301|2011-01-24 09:30,24,831.75,839.5,830,833.75,9428
20110301|2011-01-24 10:00,24,833.5,834,830,831.25,2481
20110301|2011-01-24 10:30,24,831.5,832.5,824.5,825.25,4677
20110301|2011-01-24 11:00,24,825,831.25,823.5,830.25,4019
20110301|2011-01-24 11:30,24,830.5,834.5,825.25,825.25,2878
20110301|2011-01-24 12:00,24,825.5,833.5,825.5,832,1397
20110301|2011-01-24 12:30,24,832.25,835.75,829.5,835,2931
20110301|2011-01-24 13:00,24,835,838,833.25,836.25,5021
20110301|2011-01-24 18:00,25,835.25,835.25,829.5,831,573
20110301|2011-01-24 18:30,25,831,831,821.75,826,1000
20110301|2011-01-24 19:00,25,825.75,828.25,824.25,824.5,306
20110301|2011-01-24 19:30,25,824.5,826.5,823.5,826.5,423
20110301|2011-01-24 20:00,25,826.5,827.25,824.75,825.25,189
20110301|2011-01-24 20:30,25,825.5,825.5,824,824.5,95
20110301|2011-01-24 21:00,25,824.75,826,824,826,90
20110301|2011-01-24 21:30,25,826.25,826.5,825.75,826.5,33
20110301|2011-01-24 22:00,25,826.25,826.5,826.25,826.5,9
20110301|2011-01-24 22:30,25,826.25,826.5,825.5,825.5,49
20110301|2011-01-24 23:00,25,826,826,821.5,821.5,404
20110301|2011-01-24 23:30,25,821.5,823.5,821.25,823.25,232
20110301|2011-01-25 00:00,25,823,823,821,821.5,167
20110301|2011-01-25 00:30,25,821.5,822.5,820.75,822.5,222
20110301|2011-01-25 01:00,25,822.25,824.25,821.75,824.25,173
20110301|2011-01-25 01:30,25,823.75,826,823.75,825,129
20110301|2011-01-25 02:00,25,825,826.5,824.75,825.75,263
20110301|2011-01-25 02:30,25,826,826.25,825,825.75,185
20110301|2011-01-25 03:00,25,825.75,826.25,825,825,117
20110301|2011-01-25 03:30,25,825.25,825.5,823,823.25,570
20110301|2011-01-25 04:00,25,823.25,823.75,822.75,822.75,166
20110301|2011-01-25 04:30,25,823.25,823.25,821.5,822,199
20110301|2011-01-25 05:00,25,822,823.5,822,822.75,90
20110301|2011-01-25 05:30,25,822.75,825.25,822.75,823.75,191
20110301|2011-01-25 06:00,25,823.5,824.5,822.5,822.5,212
20110301|2011-01-25 06:30,25,822.25,822.25,820.75,820.75,349
20110301|2011-01-25 07:00,25,821.25,822.75,820.75,822.5,160
20110301|2011-01-25 09:30,25,826,829,823.75,825.75,10631
20110301|2011-01-25 10:00,25,825.75,834.5,825.25,833,6902
20110301|2011-01-25 10:30,25,833,834,828.5,832.25,3617
20110301|2011-01-25 11:00,25,832.25,834.25,832,833.5,2721
20110301|2011-01-25 11:30,25,833.25,838,832.75,835,4163
20110301|2011-01-25 12:00,25,835,837.5,827.25,832.25,3763
20110301|2011-01-25 12:30,25,832.5,835.25,827.75,834.5,3915
20110301|2011-01-25 13:00,25,834.75,839,833,838.5,5350
20110301|2011-01-25 18:00,26,840.5,846,839.75,845.5,1524
20110301|2011-01-25 18:30,26,845,846.5,843.75,844,329
20110301|2011-01-25 19:00,26,844,845.25,842.5,844,203
20110301|2011-01-25 19:30,26,844,846,843.75,845,336
20110301|2011-01-25 20:00,26,845.25,848.25,844.75,846.25,338
20110301|2011-01-25 20:30,26,846.5,848,843.75,844.5,304
20110301|2011-01-25 21:00,26,844.5,846,844,844.25,106
20110301|2011-01-25 21:30,26,844.75,845.5,844,844.75,73
20110301|2011-01-25 22:00,26,845.25,846,844.75,845.5,139
20110301|2011-01-25 22:30,26,845,845.5,844.5,845,16
20110301|2011-01-25 23:00,26,844.5,845,844.5,844.5,6
20110301|2011-01-25 23:30,26,845,845.25,844.5,845.25,16
20110301|2011-01-26 00:00,26,844.75,844.75,844,844,47
20110301|2011-01-26 00:30,26,844,844.5,844,844.5,2
20110301|2011-01-26 01:00,26,844,845,843.75,844.25,22
20110301|2011-01-26 01:30,26,844.5,844.5,843.75,844,86
20110301|2011-01-26 02:00,26,843.75,843.75,843,843.25,74
20110301|2011-01-26 02:30,26,844,844.5,843.5,844,210
20110301|2011-01-26 03:00,26,843.75,845.25,843,845,165
20110301|2011-01-26 03:30,26,845,846.5,844,846.5,106
20110301|2011-01-26 04:00,26,846,847.5,846,846.5,156
20110301|2011-01-26 04:30,26,846.5,846.75,845.5,846.25,90
20110301|2011-01-26 05:00,26,846.25,847,846,847,186
20110301|2011-01-26 05:30,26,846.75,848.25,846.75,848,543
20110301|2011-01-26 06:00,26,847.75,848.75,846.75,846.75,319
20110301|2011-01-26 06:30,26,847,848.5,847,848.25,155
20110301|2011-01-26 07:00,26,848.5,849.5,847.75,848.75,523
20110301|2011-01-26 09:30,26,848,855.25,846.25,852.25,9112
20110301|2011-01-26 10:00,26,852.25,857.25,852,854.5,4175
20110301|2011-01-26 10:30,26,854.75,856.25,854.25,855.5,2324
20110301|2011-01-26 11:00,26,855.75,859.75,855.5,858,2981
20110301|2011-01-26 11:30,26,858,859,854.75,855,2314
20110301|2011-01-26 12:00,26,854.75,858.5,853,858.5,2072
20110301|2011-01-26 12:30,26,858.25,861.25,855,855.5,3017
20110301|2011-01-26 13:00,26,856,857.75,854,857.25,3784
20110301|2011-01-26 18:00,27,859,863.5,856,863,1024
20110301|2011-01-26 18:30,27,862.75,863.25,862,863,79
20110301|2011-01-26 19:00,27,862.75,863,860.75,862,98
20110301|2011-01-26 19:30,27,861.5,861.5,860.25,861,49
20110301|2011-01-26 20:00,27,861.5,862.25,860.25,861.25,46
20110301|2011-01-26 20:30,27,861,862.75,861,862,80
20110301|2011-01-26 21:00,27,862,863.25,861.25,861.5,169
20110301|2011-01-26 21:30,27,861.25,861.75,861,861.5,42
20110301|2011-01-26 22:00,27,861.75,862,861,861.25,38
20110301|2011-01-26 22:30,27,860.75,861.25,860.75,861.25,7
20110301|2011-01-26 23:00,27,860.75,861.5,858,861,245
20110301|2011-01-26 23:30,27,861,861.5,859.5,859.75,55
20110301|2011-01-27 00:00,27,859.5,860.75,859,859.5,50
20110301|2011-01-27 00:30,27,860,860.5,859.5,860,42
20110301|2011-01-27 01:00,27,859.75,860.5,859.5,860.25,12
20110301|2011-01-27 01:30,27,859.25,859.25,856.5,857,106
20110301|2011-01-27 02:00,27,856.5,856.5,850,851,272
20110301|2011-01-27 02:30,27,851.5,851.5,846,848.5,485
20110301|2011-01-27 03:00,27,848.25,850.25,848,850.25,245
20110301|2011-01-27 03:30,27,850.25,857,849.75,856,241
20110301|2011-01-27 04:00,27,856,856,853.5,854.25,74
20110301|2011-01-27 04:30,27,854.5,857,854.5,856.75,223
20110301|2011-01-27 05:00,27,856.5,857,855,855,132
20110301|2011-01-27 05:30,27,856,856,854.25,855,49
20110301|2011-01-27 06:00,27,855,855.5,853.75,854.5,100
20110301|2011-01-27 06:30,27,854.25,856.5,853.75,856.25,213
20110301|2011-01-27 07:00,27,856.5,857,855.25,855.75,165
20110301|2011-01-27 09:30,27,856.25,857,849.25,854.5,10135
20110301|2011-01-27 10:00,27,854.5,854.75,848.75,849.5,4215
20110301|2011-01-27 10:30,27,849.25,855.25,848.5,851.5,3962
20110301|2011-01-27 11:00,27,851,854,850.25,852,969
20110301|2011-01-27 11:30,27,852,856.5,851.5,854,2006
20110301|2011-01-27 12:00,27,854.25,856.5,848.5,850,2806
20110301|2011-01-27 12:30,27,850.25,853.5,848.25,851.25,2740
20110301|2011-01-27 13:00,27,851.5,852,845.5,846.75,4900
20110301|2011-01-27 18:00,28,848,849.75,843.25,848.5,654
20110301|2011-01-27 18:30,28,848.25,849.25,844.25,844.25,85
20110301|2011-01-27 19:00,28,844.25,846.5,843.5,846.5,151
20110301|2011-01-27 19:30,28,845.75,848,842.5,844.25,229
20110301|2011-01-27 20:00,28,843.25,847,843,846.75,105
20110301|2011-01-27 20:30,28,846.5,847.5,846.25,847.5,53
20110301|2011-01-27 21:00,28,847.25,848.75,847,847.25,134
20110301|2011-01-27 21:30,28,847.5,847.5,847,847,8
20110301|2011-01-27 22:00,28,847,847.25,846.75,846.75,17
20110301|2011-01-27 22:30,28,847,847.5,847,847,10
20110301|2011-01-27 23:00,28,847,847,846.5,846.5,6
20110301|2011-01-27 23:30,28,846.25,846.5,842.5,844,229
20110301|2011-01-28 00:00,28,844.25,845.75,841.25,843,88
20110301|2011-01-28 00:30,28,841.75,842.25,841,842.25,44
20110301|2011-01-28 01:00,28,841.5,841.5,838.5,840.5,336
20110301|2011-01-28 01:30,28,839.75,845,839.5,840.75,228
20110301|2011-01-28 02:00,28,840.75,842,840.25,841,99
20110301|2011-01-28 02:30,28,841,842.25,836.5,841.75,509
20110301|2011-01-28 03:00,28,841.25,841.25,838.5,840.25,63
20110301|2011-01-28 03:30,28,840.75,843,840.75,842.25,85
20110301|2011-01-28 04:00,28,842.25,844.75,842.25,844,189
20110301|2011-01-28 04:30,28,843.75,847.75,843,843,474
20110301|2011-01-28 05:00,28,844,844.25,843.25,844.25,38
20110301|2011-01-28 05:30,28,844.25,844.25,842.25,843,71
20110301|2011-01-28 06:00,28,842.75,843.75,841.25,841.75,77
20110301|2011-01-28 06:30,28,841.5,843,841.25,842.25,85
20110301|2011-01-28 07:00,28,842.75,843.75,842,842,73
20110301|2011-01-28 09:30,28,843,847.5,835.75,841.5,10556
20110301|2011-01-28 10:00,28,841,841.5,832.75,834.25,4930
20110301|2011-01-28 10:30,28,834,835.25,830.75,834.75,4205
20110301|2011-01-28 11:00,28,834.5,839,831,838.5,2701
20110301|2011-01-28 11:30,28,838.25,838.75,831.5,832.75,2984
20110301|2011-01-28 12:00,28,832.75,832.75,825.25,826.75,6179
20110301|2011-01-28 12:30,28,826.5,828.5,825.75,828.5,2864
20110301|2011-01-28 13:00,28,828.75,830.5,824.5,825.25,4883
20110301|2011-01-30 18:00,31,824,832,823,829,1769
20110301|2011-01-30 18:30,31,829.25,834,828.75,832.5,468
20110301|2011-01-30 19:00,31,832.5,834,831.5,832,195
20110301|2011-01-30 19:30,31,831.5,832,831,831.75,67
20110301|2011-01-30 20:00,31,831.25,832,831,831,74
20110301|2011-01-30 20:30,31,831,834,827.75,829,689
20110301|2011-01-30 21:00,31,829.5,833.5,829,831.25,254
20110301|2011-01-30 21:30,31,831.25,833.5,831,833.25,102
20110301|2011-01-30 22:00,31,833,833.5,831.75,833.25,118
20110301|2011-01-30 22:30,31,833.5,836.5,833.5,834.25,382
20110301|2011-01-30 23:00,31,834,834.5,833,833.25,28
20110301|2011-01-30 23:30,31,833.25,835.25,833.25,835,67
20110301|2011-01-31 00:00,31,835,836,833.25,835,233
20110301|2011-01-31 00:30,31,834.75,835.5,833.75,833.75,80
20110301|2011-01-31 01:00,31,833.75,836.75,833.5,834.75,206
20110301|2011-01-31 01:30,31,834.5,836,834.25,835.75,112
20110301|2011-01-31 02:00,31,835.75,836,834,836,161
20110301|2011-01-31 02:30,31,835.75,836.5,834.75,834.75,176
20110301|2011-01-31 03:00,31,835,837.5,835,836.5,214
20110301|2011-01-31 03:30,31,836.25,836.5,835,835,207
20110301|2011-01-31 04:00,31,835.5,836.5,834.5,835,165
20110301|2011-01-31 04:30,31,835.25,835.75,834.5,835.75,105
20110301|2011-01-31 05:00,31,835.75,836.5,835.5,836,170
20110301|2011-01-31 05:30,31,836,836,834.75,835.25,106
20110301|2011-01-31 06:00,31,835.25,837.25,835.25,837.25,132
20110301|2011-01-31 06:30,31,837,839,836.75,838.25,446
20110301|2011-01-31 07:00,31,838,838.75,836.25,836.25,171
20110301|2011-01-31 09:30,31,841,846.5,840,845.5,13052
20110301|2011-01-31 10:00,31,845.5,846.75,841,845.5,5047
20110301|2011-01-31 10:30,31,845.25,846.5,841.75,846.25,1948
20110301|2011-01-31 11:00,31,846.25,847.75,845.25,847,2315
20110301|2011-01-31 11:30,31,847.25,847.25,843.5,845,1442
20110301|2011-01-31 12:00,31,845,846.25,842.5,843.75,1612
20110301|2011-01-31 12:30,31,843.25,845.5,842,844,1933
20110301|2011-01-31 13:00,31,843.75,845.5,837.75,839.25,5585
20110301|2011-01-31 18:00,1,844.5,845,836.5,838.25,1009
20110301|2011-01-31 18:30,1,838.25,838.25,837.25,837.25,146
20110301|2011-01-31 19:00,1,837.25,838.5,836.5,838.25,205
20110301|2011-01-31 19:30,1,838.25,838.75,835.75,836.25,227
20110301|2011-01-31 20:00,1,836.25,837,836,836.75,100
20110301|2011-01-31 20:30,1,836.75,837,835.25,836.25,189
20110301|2011-01-31 21:00,1,836.25,836.75,835.75,835.75,42
20110301|2011-01-31 21:30,1,835.5,836.75,835,835.5,95
20110301|2011-01-31 22:00,1,835.25,835.25,833.5,834.75,278
20110301|2011-01-31 22:30,1,834.25,836,833.5,835,207
20110301|2011-01-31 23:00,1,835,836,835,836,25
20110301|2011-01-31 23:30,1,836,836.5,835.5,836,222
20110301|2011-02-01 00:00,1,836,836.5,836,836.5,17
20110301|2011-02-01 00:30,1,836.25,836.25,835,835,64
20110301|2011-02-01 01:00,1,835.25,835.25,834,834,123
20110301|2011-02-01 01:30,1,834.5,835.25,834.5,835.25,44
20110301|2011-02-01 02:00,1,835.25,835.5,833.5,834.5,179
20110301|2011-02-01 02:30,1,834.25,835.75,832.5,835.5,120
20110301|2011-02-01 03:00,1,835.75,836.25,835,835.75,142
20110301|2011-02-01 03:30,1,835.75,837,835.5,837,93
20110301|2011-02-01 04:00,1,837,838.25,837,838,249
20110301|2011-02-01 04:30,1,838,838,835,836.75,263
20110301|2011-02-01 05:00,1,836.75,837.5,836,836,120
20110301|2011-02-01 05:30,1,835.75,837,835.75,837,202
20110301|2011-02-01 06:00,1,837,837.25,835.5,835.75,88
20110301|2011-02-01 06:30,1,835.5,838.5,835.25,838,348
20110301|2011-02-01 07:00,1,837.75,839.75,837.25,839.25,495
20110301|2011-02-01 09:30,1,837.25,842.5,831.5,835.25,13112
20110301|2011-02-01 10:00,1,835.25,839,834,838.75,4624
20110301|2011-02-01 10:30,1,839,840.25,838,839.5,1756
20110301|2011-02-01 11:00,1,839.5,839.5,833.25,838.75,3041
20110301|2011-02-01 11:30,1,838.5,839.75,836.25,836.25,1502
20110301|2011-02-01 12:00,1,836.5,839,836.25,836.75,1481
20110301|2011-02-01 12:30,1,836.75,837.5,835.5,837,1828
20110301|2011-02-01 13:00,1,836.75,838.5,834.25,835.25,3457
20110301|2011-02-01 18:00,2,836,846,835.5,844.5,1563
20110301|2011-02-01 18:30,2,844.5,845.25,843.5,845,273
20110301|2011-02-01 19:00,2,845,845.25,844,844,184
20110301|2011-02-01 19:30,2,843.75,845,843.5,844.5,178
20110301|2011-02-01 20:00,2,844,845,844,845,96
20110301|2011-02-01 20:30,2,845.5,846,845,845,96
20110301|2011-02-01 21:00,2,844.75,845.5,844,844.5,176
20110301|2011-02-01 21:30,2,844.75,845.5,844.25,844.75,126
20110301|2011-02-01 22:00,2,845,845.5,844.5,844.5,47
20110301|2011-02-01 22:30,2,844.5,845.5,844.5,845.5,122
20110301|2011-02-01 23:00,2,845.5,845.75,845.25,845.75,13
20110301|2011-02-01 23:30,2,845.5,845.5,845,845,3
20110301|2011-02-02 00:00,2,845.25,846,844.5,845,172
20110301|2011-02-02 00:30,2,845.25,846,845.25,846,37
20110301|2011-02-02 01:00,2,846,855,845.75,852,907
20110301|2011-02-02 01:30,2,852,852.75,850.25,852,250
20110301|2011-02-02 02:00,2,852,852.5,849,850,146
20110301|2011-02-02 02:30,2,850,851.75,850,850.25,75
20110301|2011-02-02 03:00,2,850,852.25,850,852.25,135
20110301|2011-02-02 03:30,2,852.5,852.5,851,851.5,257
20110301|2011-02-02 04:00,2,851.25,851.75,849.5,850.5,246
20110301|2011-02-02 04:30,2,850.75,852.25,849.25,850.75,509
20110301|2011-02-02 05:00,2,851,851,847,847.75,344
20110301|2011-02-02 05:30,2,848,850,847.75,848.5,279
20110301|2011-02-02 06:00,2,848.75,850.25,848.75,850.25,66
20110301|2011-02-02 06:30,2,850,850.25,848,848.25,122
20110301|2011-02-02 07:00,2,848.75,850.5,848.5,849.5,196
20110301|2011-02-02 09:30,2,848.5,854.5,847,853.5,8231
20110301|2011-02-02 10:00,2,853.5,859,853,856,8155
20110301|2011-02-02 10:30,2,856,856,851.75,853.25,2972
20110301|2011-02-02 11:00,2,853.25,856.5,851.25,854.5,2607
20110301|2011-02-02 11:30,2,854.5,860.75,854.5,860.75,3850
20110301|2011-02-02 12:00,2,860.75,860.75,857.25,858,1522
20110301|2011-02-02 12:30,2,858.25,861.5,856,859.25,2666
20110301|2011-02-02 13:00,2,859,864.5,858.5,861.25,5544
20110301|2011-02-02 18:00,3,862.5,865,859.5,865,1389
20110301|2011-02-02 18:30,3,865,872,864.75,869.75,1657
20110301|2011-02-02 19:00,3,870,872.75,869.25,871.5,505
20110301|2011-02-02 19:30,3,872,872.25,866.75,868.5,429
20110301|2011-02-02 20:00,3,868.5,869,867,868.5,91
20110301|2011-02-02 20:30,3,868.5,869,868,868,19
20110301|2011-02-02 21:00,3,868.75,869,865.5,866.5,139
20110301|2011-02-02 21:30,3,866.25,866.25,864.5,865.5,81
20110301|2011-02-02 22:00,3,865.25,865.25,859.75,861.25,384
20110301|2011-02-02 22:30,3,860.75,863,859.5,862.75,98
20110301|2011-02-02 23:00,3,862.25,862.25,860.5,862,47
20110301|2011-02-02 23:30,3,861.5,862.25,861.5,862,34
20110301|2011-02-03 00:00,3,862.25,862.25,860.5,860.5,23
20110301|2011-02-03 00:30,3,860.5,861.25,860,860.5,30
20110301|2011-02-03 01:00,3,860,860.5,857,858.5,200
20110301|2011-02-03 01:30,3,858.5,858.5,857,858,116
20110301|2011-02-03 02:00,3,858,858.5,856.5,858.5,177
20110301|2011-02-03 02:30,3,858.5,861.5,858.25,861.25,159
20110301|2011-02-03 03:00,3,861.5,861.5,859.75,861,156
20110301|2011-02-03 03:30,3,861.25,861.75,860.25,860.25,271
20110301|2011-02-03 04:00,3,860.25,860.5,859,859.25,107
20110301|2011-02-03 04:30,3,859.75,860.75,859,859.5,83
20110301|2011-02-03 05:00,3,859,859.25,858.25,859,119
20110301|2011-02-03 05:30,3,859,859.5,858,858.75,122
20110301|2011-02-03 06:00,3,858,858.5,858,858.25,66
20110301|2011-02-03 06:30,3,858.75,859.5,858,858.5,166
20110301|2011-02-03 07:00,3,858.25,858.25,856,857.25,223
20110301|2011-02-03 09:30,3,854.5,861.25,846,857.25,13467
20110301|2011-02-03 10:00,3,857.75,866.75,857.25,864.5,5583
20110301|2011-02-03 10:30,3,864.5,865,858,858.25,3263
20110301|2011-02-03 11:00,3,858.25,862.5,857.25,862.5,2620
20110301|2011-02-03 11:30,3,862.25,862.75,858.25,859.75,1509
20110301|2011-02-03 12:00,3,860,860.25,853,854.75,3664
20110301|2011-02-03 12:30,3,855,858,848.5,850.5,4001
20110301|2011-02-03 13:00,3,850.5,859.75,850.25,858.5,3346
20110301|2011-02-03 18:00,4,859.25,864.75,858,864.25,956
20110301|2011-02-03 18:30,4,864.25,864.5,862,862,99
20110301|2011-02-03 19:00,4,862.5,864.25,862.25,862.5,143
20110301|2011-02-03 19:30,4,862.5,862.5,860.5,860.5,184
20110301|2011-02-03 20:00,4,861,862.5,861,861.75,34
20110301|2011-02-03 20:30,4,862.25,862.5,861.75,861.75,40
20110301|2011-02-03 21:00,4,861.75,862.25,861.5,861.5,26
20110301|2011-02-03 21:30,4,861.5,862.25,861.5,861.75,5
20110301|2011-02-03 22:00,4,861.75,861.75,861.25,861.5,18
20110301|2011-02-03 22:30,4,861.5,861.75,861.5,861.75,16
20110301|2011-02-03 23:00,4,861.75,861.75,860.75,861.5,19
20110301|2011-02-03 23:30,4,861.5,861.75,861.5,861.75,14
20110301|2011-02-04 00:00,4,862,862,862,862,2
20110301|2011-02-04 00:30,4,861.75,862.25,861.5,861.5,42
20110301|2011-02-04 01:00,4,861.5,861.75,861,861.25,21
20110301|2011-02-04 01:30,4,861,861.25,861,861.25,5
20110301|2011-02-04 02:00,4,861.5,861.75,859.75,860.75,289
20110301|2011-02-04 02:30,4,860.75,860.75,856,857.5,333
20110301|2011-02-04 03:00,4,857.75,857.75,857,857.5,24
20110301|2011-02-04 03:30,4,857.25,857.25,855.5,856,70
20110301|2011-02-04 04:00,4,855.75,857.75,855.25,857.75,56
20110301|2011-02-04 04:30,4,857.5,859,857.25,858.5,104
20110301|2011-02-04 05:00,4,858.25,858.75,858.25,858.25,118
20110301|2011-02-04 05:30,4,858.25,858.75,858,858.25,147
20110301|2011-02-04 06:00,4,858,858.5,857.75,858.5,93
20110301|2011-02-04 06:30,4,858.25,858.5,856.5,856.75,216
20110301|2011-02-04 07:00,4,856.5,856.75,855,855.5,210
20110301|2011-02-04 09:30,4,857.5,862.25,851,852,7155
20110301|2011-02-04 10:00,4,852,858,852,854.5,2715
20110301|2011-02-04 10:30,4,854.5,855.75,851.25,853.75,3307
20110301|2011-02-04 11:00,4,853.75,856,852.5,853,1720
20110301|2011-02-04 11:30,4,853,853.25,842.5,844,6815
20110301|2011-02-04 12:00,4,844,849.25,844,848.75,2242
20110301|2011-02-04 12:30,4,848.75,857,848.5,852.5,3673
20110301|2011-02-04 13:00,4,852.25,856.5,850.5,853.5,4914
20110301|2011-02-06 18:00,7,861,863.75,857.75,862.5,1154
20110301|2011-02-06 18:30,7,862.5,862.75,859,859.5,122
20110301|2011-02-06 19:00,7,859,863,859,863,155
20110301|2011-02-06 19:30,7,862.75,863,861.5,862.5,64
20110301|2011-02-06 20:00,7,861.75,864.25,861.25,861.75,231
20110301|2011-02-06 20:30,7,861.5,864,861,863.5,91
20110301|2011-02-06 21:00,7,864,867,864,865.5,250
20110301|2011-02-06 21:30,7,866,867.5,865.5,866,246
20110301|2011-02-06 22:00,7,866.25,868,865.75,866.5,156
20110301|2011-02-06 22:30,7,866.75,869.5,866.75,868.5,130
20110301|2011-02-06 23:00,7,868.25,868.5,867,867.5,74
20110301|2011-02-06 23:30,7,867.75,868,866.5,866.75,73
20110301|2011-02-07 00:00,7,867,867,866.25,867,32
20110301|2011-02-07 00:30,7,867,867,866.25,867,44
20110301|2011-02-07 01:00,7,867,868,866.5,866.5,79
20110301|2011-02-07 01:30,7,866.75,868.75,864,864.25,552
20110301|2011-02-07 02:00,7,864.25,865.5,862.5,862.75,809
20110301|2011-02-07 02:30,7,863,868.5,862.75,867,465
20110301|2011-02-07 03:00,7,867,867,865.5,866,131
20110301|2011-02-07 03:30,7,866,866,863.25,865.75,473
20110301|2011-02-07 04:00,7,865.5,865.5,862.25,863.75,151
20110301|2011-02-07 04:30,7,863.75,865,863.75,865,67
20110301|2011-02-07 05:00,7,865,865,864,864,168
20110301|2011-02-07 05:30,7,864.25,864.25,862.5,864,58
20110301|2011-02-07 06:00,7,864,864,862.5,863,57
20110301|2011-02-07 06:30,7,863,863,861.25,862.75,166
20110301|2011-02-07 07:00,7,862.75,863,862,862,131
20110301|2011-02-07 09:30,7,864.25,867,861,866.75,7575
20110301|2011-02-07 10:00,7,866.75,867,863.25,865.25,2466
20110301|2011-02-07 10:30,7,865.5,865.5,862,862.75,1313
20110301|2011-02-07 11:00,7,862.75,863,856,859,3214
20110301|2011-02-07 11:30,7,859.25,859.5,854.5,855.75,2029
20110301|2011-02-07 12:00,7,855.5,857.75,854.25,856,1453
20110301|2011-02-07 12:30,7,855.75,855.75,851.5,852.75,2574
20110301|2011-02-07 13:00,7,853,859.75,852.5,858.75,3559
20110301|2011-02-07 18:00,8,859.75,860.75,856.5,857.75,319
20110301|2011-02-07 18:30,8,857.5,859.75,857.25,859.75,57
20110301|2011-02-07 19:00,8,859.5,859.75,858,858.5,26
20110301|2011-02-07 19:30,8,859.25,859.25,858.75,859,8
20110301|2011-02-07 20:00,8,858.5,861.75,858.5,861.5,104
20110301|2011-02-07 20:30,8,861.5,861.75,861.25,861.5,31
20110301|2011-02-07 21:00,8,861.75,861.75,861,861.25,38
20110301|2011-02-07 21:30,8,861.25,861.25,861,861,6
20110301|2011-02-07 22:00,8,861,862,861,861.75,28
20110301|2011-02-07 22:30,8,861.5,861.75,861.25,861.75,23
20110301|2011-02-07 23:00,8,861.5,861.75,861.25,861.25,10
20110301|2011-02-07 23:30,8,861.25,863,858.5,859,131
20110301|2011-02-08 00:00,8,858.75,860,858.5,860,7
20110301|2011-02-08 00:30,8,859,859.25,858.5,858.75,50
20110301|2011-02-08 01:00,8,858.75,858.75,856.75,857,43
20110301|2011-02-08 01:30,8,858.25,858.25,852,854.25,229
20110301|2011-02-08 02:00,8,855,856,853,856,81
20110301|2011-02-08 02:30,8,856.25,856.5,855.5,855.5,21
20110301|2011-02-08 03:00,8,855.5,856.5,851,855.25,209
20110301|2011-02-08 03:30,8,855.25,856,854.5,854.5,65
20110301|2011-02-08 04:00,8,854.25,855,853,855,159
20110301|2011-02-08 04:30,8,855,855,849.25,849.5,504
20110301|2011-02-08 05:00,8,849.5,851.25,844,850.75,960
20110301|2011-02-08 05:30,8,850.75,854,849.75,852.75,324
20110301|2011-02-08 06:00,8,853.25,853.5,850.5,852.25,270
20110301|2011-02-08 06:30,8,853,854.5,852,854,252
20110301|2011-02-08 07:00,8,854,854.5,852.25,853,161
20110301|2011-02-08 09:30,8,852.75,872,851,871.25,16751
20110301|2011-02-08 10:00,8,871.25,873.5,868.5,873,6627
20110301|2011-02-08 10:30,8,873,880.75,872.75,876,8284
20110301|2011-02-08 11:00,8,876.25,877.5,874.5,875.5,1833
20110301|2011-02-08 11:30,8,875.5,876,869,872.5,3091
20110301|2011-02-08 12:00,8,873,874.25,871.5,873.5,1343
20110301|2011-02-08 12:30,8,873,875.25,872,873.5,1790
20110301|2011-02-08 13:00,8,873.5,877,871.5,874.75,3937
20110301|2011-02-08 18:00,9,876,878.75,875.25,878,596
20110301|2011-02-08 18:30,9,878,878.75,876,876.25,79
20110301|2011-02-08 19:00,9,876.25,877,876,876,47
20110301|2011-02-08 19:30,9,876.25,877.75,875.5,877.75,30
20110301|2011-02-08 20:00,9,877.5,879.25,877.25,878.75,139
20110301|2011-02-08 20:30,9,878.25,879.25,877.75,879.25,157
20110301|2011-02-08 21:00,9,879.25,879.5,878.75,879.25,136
20110301|2011-02-08 21:30,9,879.25,879.75,879.25,879.5,210
20110301|2011-02-08 22:00,9,879.5,881.5,878.25,880,760
20110301|2011-02-08 22:30,9,879.5,879.5,877,877.25,88
20110301|2011-02-08 23:00,9,878.5,879.25,878.5,878.5,57
20110301|2011-02-08 23:30,9,878.5,878.5,877.75,877.75,50
20110301|2011-02-09 00:00,9,878,878.75,878,878.75,17
20110301|2011-02-09 00:30,9,878.5,879.5,878.5,878.75,45
20110301|2011-02-09 01:00,9,878.25,882.75,878.25,881.5,175
20110301|2011-02-09 01:30,9,881.5,881.75,879.5,880,138
20110301|2011-02-09 02:00,9,880,881.5,879.25,881.5,51
20110301|2011-02-09 02:30,9,881.5,882,880.5,881.5,152
20110301|2011-02-09 03:00,9,881.5,881.75,880.75,881,79
20110301|2011-02-09 03:30,9,880.75,883.5,880.5,882.75,231
20110301|2011-02-09 04:00,9,882.5,884,882.5,883.25,185
20110301|2011-02-09 04:30,9,883.25,883.75,882.25,882.5,196
20110301|2011-02-09 05:00,9,882.5,883,880.75,881,246
20110301|2011-02-09 05:30,9,881.25,881.75,879.75,881.75,240
20110301|2011-02-09 06:00,9,881.5,884.5,881.25,884.25,624
20110301|2011-02-09 06:30,9,884,884.25,881.25,882.75,301
20110301|2011-02-09 07:00,9,882.25,884,881.5,884,444
20110301|2011-02-09 09:30,9,890,893.25,877.25,877.75,13240
20110301|2011-02-09 10:00,9,877.75,884.5,876.5,881,4251
20110301|2011-02-09 10:30,9,880.75,884.25,880.5,881.5,2272
20110301|2011-02-09 11:00,9,881.25,888,880.75,886.75,2653
20110301|2011-02-09 11:30,9,886.5,890.25,886.5,888,2321
20110301|2011-02-09 12:00,9,888,890,887.75,889.5,1333
20110301|2011-02-09 12:30,9,889.25,891,885.25,885.75,1882
20110301|2011-02-09 13:00,9,885.75,888.5,881.5,887.5,3863
20110301|2011-02-09 18:00,10,886,886,883.75,884.5,383
20110301|2011-02-09 18:30,10,884.5,884.75,883.75,884.25,121
20110301|2011-02-09 19:00,10,883.75,885,883.75,884.5,100
20110301|2011-02-09 19:30,10,884.75,885,884.5,884.5,28
20110301|2011-02-09 20:00,10,884.5,885,884.25,884.25,25
20110301|2011-02-09 20:30,10,884.75,885,884.5,885,23
20110301|2011-02-09 21:00,10,884.75,884.75,884.25,884.25,23
20110301|2011-02-09 21:30,10,884.5,884.5,883.25,883.25,44
20110301|2011-02-09 22:00,10,883.75,884,883.25,883.25,27
20110301|2011-02-09 22:30,10,883.25,883.5,881.25,881.25,46
20110301|2011-02-09 23:00,10,881.25,882.25,879.25,880,147
20110301|2011-02-09 23:30,10,879.75,880,879,879.5,96
20110301|2011-02-10 00:00,10,879.5,880.25,878.75,880,96
20110301|2011-02-10 00:30,10,880,880.75,880,880.25,30
20110301|2011-02-10 01:00,10,880.25,881.25,879.75,880,26
20110301|2011-02-10 01:30,10,879.75,880,879.25,879.75,8
20110301|2011-02-10 02:00,10,879.25,880,879,879.25,46
20110301|2011-02-10 02:30,10,879.25,879.5,878.75,879.25,118
20110301|2011-02-10 03:00,10,879,880,878.5,878.5,130
20110301|2011-02-10 03:30,10,878.5,879,877.75,877.75,343
20110301|2011-02-10 04:00,10,877.75,878,877.25,878,78
20110301|2011-02-10 04:30,10,878,878.5,876,876.75,123
20110301|2011-02-10 05:00,10,876.25,877.75,876.25,877.25,134
20110301|2011-02-10 05:30,10,877.5,878.25,877,877,37
20110301|2011-02-10 06:00,10,877,877.75,876.25,876.5,115
20110301|2011-02-10 06:30,10,876.75,878.25,876.5,878,92
20110301|2011-02-10 07:00,10,877.75,881,877.25,879.25,141
20110301|2011-02-10 09:30,10,880.5,883.75,872,880.5,8207
20110301|2011-02-10 10:00,10,880.5,885.75,879.5,885,3283
20110301|2011-02-10 10:30,10,884.75,885.25,879.5,880.25,2249
20110301|2011-02-10 11:00,10,880.25,880.25,871.75,873.5,5841
20110301|2011-02-10 11:30,10,873.25,875,872,873.5,1653
20110301|2011-02-10 12:00,10,873.5,876,871.25,875.25,1389
20110301|2011-02-10 12:30,10,875.25,876,868.25,868.25,5397
20110301|2011-02-10 13:00,10,868.75,868.75,861.25,862.75,9397
20110301|2011-02-10 18:00,11,865,869.5,865,867,765
20110301|2011-02-10 18:30,11,867.5,868,866.75,866.75,64
20110301|2011-02-10 19:00,11,866.75,869.75,866.75,869.5,76
20110301|2011-02-10 19:30,11,869.25,870,867.5,869.5,236
20110301|2011-02-10 20:00,11,870,870,865.75,867,115
20110301|2011-02-10 20:30,11,867,867.75,866.5,866.5,25
20110301|2011-02-10 21:00,11,866.5,867.5,866.5,867.5,13
20110301|2011-02-10 21:30,11,867.5,867.75,867,867.75,34
20110301|2011-02-10 22:00,11,867.75,868,867.5,867.5,25
20110301|2011-02-10 22:30,11,868,868,867.5,868,7
20110301|2011-02-10 23:00,11,868,868,867.5,868,11
20110301|2011-02-10 23:30,11,868,870,868,869.5,78
20110301|2011-02-11 00:00,11,868.5,869.75,867,868.25,32
20110301|2011-02-11 00:30,11,868.5,868.75,867.25,868.5,18
20110301|2011-02-11 01:00,11,868.75,869.75,868.75,869.75,28
20110301|2011-02-11 01:30,11,869.75,870.75,869.75,869.75,93
20110301|2011-02-11 02:00,11,869.75,871.25,869.75,870,143
20110301|2011-02-11 02:30,11,870.25,871,870,870.75,30
20110301|2011-02-11 03:00,11,870,871,868.25,868.25,81
20110301|2011-02-11 03:30,11,868.5,870,868,869.75,49
20110301|2011-02-11 04:00,11,869.5,869.5,867.75,868,113
20110301|2011-02-11 04:30,11,868,868,864,864,306
20110301|2011-02-11 05:00,11,864,865.25,863.25,863.25,339
20110301|2011-02-11 05:30,11,863.25,864.75,862,863.75,628
20110301|2011-02-11 06:00,11,863.75,864.25,862.5,864,222
20110301|2011-02-11 06:30,11,864.25,865.25,863.5,865.25,160
20110301|2011-02-11 07:00,11,865.25,866.75,864.75,865.5,218
20110301|2011-02-11 09:30,11,866.25,866.75,855.5,858.5,8341
20110301|2011-02-11 10:00,11,858.25,860.5,855.5,859,3741
20110301|2011-02-11 10:30,11,859,868,859,865,3679
20110301|2011-02-11 11:00,11,864.5,866,859.75,860.25,3128
20110301|2011-02-11 11:30,11,860.5,863,857.5,858.5,2414
20110301|2011-02-11 12:00,11,858.5,864,857.5,862.75,1610
20110301|2011-02-11 12:30,11,862.75,865.5,859.5,865.5,1767
20110301|2011-02-11 13:00,11,865.25,868.5,862.75,867.75,3995
20110301|2011-02-13 18:00,14,876.5,880.5,873.25,879.5,1492
20110301|2011-02-13 18:30,14,879.25,882,878.25,881.25,567
20110301|2011-02-13 19:00,14,881.25,881.75,879.5,880,357
20110301|2011-02-13 19:30,14,880.5,881.5,880,881,191
20110301|2011-02-13 20:00,14,881,882.5,880.75,882,245
20110301|2011-02-13 20:30,14,881.75,882,881.5,881.5,48
20110301|2011-02-13 21:00,14,881.75,881.75,879.75,880,59
20110301|2011-02-13 21:30,14,879.75,880,879,880,27
20110301|2011-02-13 22:00,14,880.25,881.25,879.5,879.5,20
20110301|2011-02-13 22:30,14,879.5,881.25,879.25,881.25,42
20110301|2011-02-13 23:00,14,881.5,883,881.25,881.5,89
20110301|2011-02-13 23:30,14,881.75,883.5,881.75,882.5,38
20110301|2011-02-14 00:00,14,882.25,882.5,881,882,18
20110301|2011-02-14 00:30,14,882,883,882,882.5,4
20110301|2011-02-14 01:00,14,882.5,882.75,880.5,880.75,89
20110301|2011-02-14 01:30,14,881.25,881.5,879.75,880.5,109
20110301|2011-02-14 02:00,14,880.75,881.75,880.75,881,69
20110301|2011-02-14 02:30,14,881.5,882,880,880.25,148
20110301|2011-02-14 03:00,14,879.75,881,879.75,880.75,69
20110301|2011-02-14 03:30,14,881,881.25,880.75,880.75,78
20110301|2011-02-14 04:00,14,880.75,881.5,880.25,880.5,213
20110301|2011-02-14 04:30,14,880,880.75,879.5,880,111
20110301|2011-02-14 05:00,14,880,880,878.5,878.5,106
20110301|2011-02-14 05:30,14,878.5,880,878.25,879,47
20110301|2011-02-14 06:00,14,878.5,879.25,877.75,878.75,92
20110301|2011-02-14 06:30,14,879,880,878.25,879,74
20110301|2011-02-14 07:00,14,878,879.25,877.75,878,98
20110301|2011-02-14 09:30,14,878.5,884.75,877.25,881.5,6295
20110301|2011-02-14 10:00,14,881.25,881.5,877.5,880.25,2124
20110301|2011-02-14 10:30,14,880.5,881.5,879.75,880,1087
20110301|2011-02-14 11:00,14,880,880.5,877.5,879.25,1595
20110301|2011-02-14 11:30,14,879.25,880.75,873.5,873.75,1806
20110301|2011-02-14 12:00,14,873.75,876.75,872.25,876.5,2427
20110301|2011-02-14 12:30,14,876.5,877,871,871,3108
20110301|2011-02-14 13:00,14,871.25,873.5,869.5,872.75,4126
20110301|2011-02-14 18:00,15,873,874,864.75,867,891
20110301|2011-02-14 18:30,15,867.25,869.5,867,869.25,113
20110301|2011-02-14 19:00,15,869.5,869.5,867,868.75,58
20110301|2011-02-14 19:30,15,869,869.25,868.5,869,38
20110301|2011-02-14 20:00,15,869,870.5,868.25,870.5,108
20110301|2011-02-14 20:30,15,870.75,871,870.25,871,25
20110301|2011-02-14 21:00,15,870.5,871,870,870,30
20110301|2011-02-14 21:30,15,870,870,868.5,869,56
20110301|2011-02-14 22:00,15,868.75,869.5,868.75,868.75,18
20110301|2011-02-14 22:30,15,869.25,869.25,868.75,868.75,11
20110301|2011-02-14 23:00,15,868.75,869,868.75,868.75,13
20110301|2011-02-14 23:30,15,868.75,869,868.75,869,58
20110301|2011-02-15 00:00,15,869,869,868.25,868.5,13
20110301|2011-02-15 00:30,15,868.25,868.5,867.25,867.75,133
20110301|2011-02-15 01:00,15,867.75,869,867.5,868.5,33
20110301|2011-02-15 01:30,15,868.5,869,867.5,868,97
20110301|2011-02-15 02:00,15,868.25,869,868,868.5,62
20110301|2011-02-15 02:30,15,868,868.25,868,868.25,11
20110301|2011-02-15 03:00,15,867.5,867.75,865.25,866.5,190
20110301|2011-02-15 03:30,15,866.5,867.25,865.25,866.25,89
20110301|2011-02-15 04:00,15,865.75,868,865.75,867.25,63
20110301|2011-02-15 04:30,15,866.75,867.75,866.5,867.5,35
20110301|2011-02-15 05:00,15,867.5,867.5,866.5,866.75,30
20110301|2011-02-15 05:30,15,866.25,866.25,861.25,864.75,482
20110301|2011-02-15 06:00,15,864.5,865.5,863.5,865.25,76
20110301|2011-02-15 06:30,15,865,865.5,864.25,864.25,129
20110301|2011-02-15 07:00,15,864.25,864.75,863.5,864.25,148
20110301|2011-02-15 09:30,15,863.25,864,855.5,858.25,8386
20110301|2011-02-15 10:00,15,858,858.5,846.75,850.75,9754
20110301|2011-02-15 10:30,15,850.5,852.5,848,849.5,3013
20110301|2011-02-15 11:00,15,849.25,849.75,841,842.75,9874
20110301|2011-02-15 11:30,15,842.5,844.5,836,838.5,5278
20110301|2011-02-15 12:00,15,838.25,839,830.5,834.5,5461
20110301|2011-02-15 12:30,15,834.75,838.75,833.25,837.5,3106
20110301|2011-02-15 13:00,15,837.25,843,835,840.5,4224
20110301|2011-02-15 18:00,16,843.75,846.5,842.5,843.25,773
20110301|2011-02-15 18:30,16,843,844.25,842,843.75,123
20110301|2011-02-15 19:00,16,843.75,844.25,843,844,76
20110301|2011-02-15 19:30,16,843.75,847.25,843.5,844,145
20110301|2011-02-15 20:00,16,844.75,845,843.25,843.5,51
20110301|2011-02-15 20:30,16,843.75,845,843.75,844.5,33
20110301|2011-02-15 21:00,16,844.25,845,844,845,64
20110301|2011-02-15 21:30,16,845.25,845.75,843.75,843.75,179
20110301|2011-02-15 22:00,16,843.75,845.75,843.75,845,45
20110301|2011-02-15 22:30,16,845,845.75,843.75,844,68
20110301|2011-02-15 23:00,16,844,844.5,843.75,843.75,14
20110301|2011-02-15 23:30,16,843.75,844,841.25,841.25,124
20110301|2011-02-16 00:00,16,842.25,842.25,840.5,841.25,91
20110301|2011-02-16 00:30,16,841.25,843.5,841,843.5,56
20110301|2011-02-16 01:00,16,844,848,843.5,845.25,223
20110301|2011-02-16 01:30,16,845.75,847,845.5,846.75,64
20110301|2011-02-16 02:00,16,846.75,847,846.25,847,185
20110301|2011-02-16 02:30,16,847,847.5,846.75,846.75,93
20110301|2011-02-16 03:00,16,846.75,849.25,846.75,848,126
20110301|2011-02-16 03:30,16,847.75,849,847.5,848.25,315
20110301|2011-02-16 04:00,16,848.25,848.75,845.75,846.5,141
20110301|2011-02-16 04:30,16,846,846,842,842,292
20110301|2011-02-16 05:00,16,842.25,842.25,837.25,839.25,713
20110301|2011-02-16 05:30,16,839.25,839.5,837,838.25,522
20110301|2011-02-16 06:00,16,838.25,838.75,837.25,838,144
20110301|2011-02-16 06:30,16,838.5,841.25,838,841,149
20110301|2011-02-16 07:00,16,841.25,843.5,840.25,840.75,250
20110301|2011-02-16 09:30,16,844,844.5,827.25,828.5,9757
20110301|2011-02-16 10:00,16,828.25,831.75,827.25,831,3426
20110301|2011-02-16 10:30,16,831,833,825.5,827.75,3611
20110301|2011-02-16 11:00,16,827.5,833.25,826.75,831,2665
20110301|2011-02-16 11:30,16,831,832,828,829.5,1995
20110301|2011-02-16 12:00,16,829.25,830,826.25,829.75,2073
20110301|2011-02-16 12:30,16,829.75,835,829,834.5,2780
20110301|2011-02-16 13:00,16,834.5,840.5,832.75,836.75,5097
20110301|2011-02-16 18:00,17,837.75,844,837.75,843.25,487
20110301|2011-02-16 18:30,17,842.75,843.75,842,842.75,76
20110301|2011-02-16 19:00,17,843,843.5,842.5,843.25,38
20110301|2011-02-16 19:30,17,843.25,844.75,842.5,844.25,58
20110301|2011-02-16 20:00,17,844.5,845,843.5,843.5,79
20110301|2011-02-16 20:30,17,843.5,845,843.25,845,133
20110301|2011-02-16 21:00,17,845,845.75,843.25,844,96
20110301|2011-02-16 21:30,17,844,845.25,843.5,843.75,31
20110301|2011-02-16 22:00,17,844.25,844.75,844,844,28
20110301|2011-02-16 22:30,17,844.5,845.25,844.5,845.25,27
20110301|2011-02-16 23:00,17,845.25,845.75,842.75,843,83
20110301|2011-02-16 23:30,17,843.75,844.5,842.75,842.75,20
20110301|2011-02-17 00:00,17,843.5,844,843.5,844,11
20110301|2011-02-17 00:30,17,843.5,843.75,843.25,843.75,22
20110301|2011-02-17 01:00,17,843.25,844.75,842.5,844.25,70
20110301|2011-02-17 01:30,17,844.25,844.75,844,844,15
20110301|2011-02-17 02:00,17,845,845.5,843,843,135
20110301|2011-02-17 02:30,17,843.75,846.5,841.5,845.5,222
20110301|2011-02-17 03:00,17,845.5,845.5,843,843.25,76
20110301|2011-02-17 03:30,17,843.25,844.75,843,844.75,124
20110301|2011-02-17 04:00,17,844.5,846.5,844.25,845.5,151
20110301|2011-02-17 04:30,17,845.25,846.75,845.25,846,154
20110301|2011-02-17 05:00,17,846,846.25,843,843.75,168
20110301|2011-02-17 05:30,17,843.75,846,843.75,844.25,99
20110301|2011-02-17 06:00,17,844.5,844.5,843.5,844.5,215
20110301|2011-02-17 06:30,17,844.25,847.25,844,847,538
20110301|2011-02-17 07:00,17,847,847,845.25,846.5,180
20110301|2011-02-17 09:30,17,847.25,853.5,842.5,844.5,7099
20110301|2011-02-17 10:00,17,844.5,846.75,840.75,841,2676
20110301|2011-02-17 10:30,17,841,844.5,840.5,844.25,1608
20110301|2011-02-17 11:00,17,844.5,844.75,842.25,843.5,1318
20110301|2011-02-17 11:30,17,843.25,847.5,842.5,846.75,2289
20110301|2011-02-17 12:00,17,846.75,847,844.5,846.5,1336
20110301|2011-02-17 12:30,17,846.5,847,844,845.5,1480
20110301|2011-02-17 13:00,17,845.5,851,845.5,851,3688
20110301|2011-02-17 18:00,18,851.25,852.75,850.25,851,461
20110301|2011-02-17 18:30,18,851.25,851.25,850.5,851,26
20110301|2011-02-17 19:00,18,851.25,851.75,850.25,850.75,101
20110301|2011-02-17 19:30,18,850.75,851.5,850.5,851.25,29
20110301|2011-02-17 20:00,18,851,851.75,850.5,850.5,62
20110301|2011-02-17 20:30,18,851,851.5,850.5,851,37
20110301|2011-02-17 21:00,18,851,851,847.5,848.5,100
20110301|2011-02-17 21:30,18,848.75,849.5,848.25,849.5,8
20110301|2011-02-17 22:00,18,849.5,849.5,848.5,848.5,9
20110301|2011-02-17 22:30,18,848.25,849.25,846.25,846.5,60
20110301|2011-02-17 23:00,18,847,847.5,846.25,847.25,14
20110301|2011-02-17 23:30,18,846.5,847,845.75,845.75,43
20110301|2011-02-18 00:00,18,846,847.25,845.25,847.25,40
20110301|2011-02-18 00:30,18,846.25,847.5,846.25,847.5,17
20110301|2011-02-18 01:00,18,847.25,847.5,843.25,844,315
20110301|2011-02-18 01:30,18,844,844,842.5,843,99
20110301|2011-02-18 02:00,18,843,843,842.75,843,90
20110301|2011-02-18 02:30,18,843,844,843,843.5,60
20110301|2011-02-18 03:00,18,843.75,844,842.75,843.25,94
20110301|2011-02-18 03:30,18,842.75,842.75,840.75,841,144
20110301|2011-02-18 04:00,18,841,841,837.75,838.5,388
20110301|2011-02-18 04:30,18,838.5,840.75,838.5,840,235
20110301|2011-02-18 05:00,18,840.25,841.5,837.25,838,354
20110301|2011-02-18 05:30,18,838.25,839.75,838,839,106
20110301|2011-02-18 06:00,18,839.5,840.25,836,837,376
20110301|2011-02-18 06:30,18,837,838.5,836,838,572
20110301|2011-02-18 07:00,18,837,839.25,837,838,133
20110301|2011-02-18 09:30,18,840.25,848.75,836.25,846.75,5275
20110301|2011-02-18 10:00,18,847.25,847.75,842,847,1879
20110301|2011-02-18 10:30,18,846.75,851.5,845,845.75,2741
20110301|2011-02-18 11:00,18,845.25,846.75,838.75,840.25,3038
20110301|2011-02-18 11:30,18,840,840.5,834,834.75,2962
20110301|2011-02-18 12:00,18,834.5,834.5,820,820.5,7775
20110301|2011-02-18 12:30,18,820.5,824,817.25,821.25,3863
20110301|2011-02-18 13:00,18,821.5,824,819,823,5950
20110301|2011-02-21 18:00,22,825,832.5,824.75,831.5,2103
20110301|2011-02-21 18:30,22,831.25,832.25,829.5,830.5,374
20110301|2011-02-21 19:00,22,829.75,830.25,826,827,267
20110301|2011-02-21 19:30,22,827.25,827.25,824,826,169
20110301|2011-02-21 20:00,22,825.25,827.75,825.25,827.75,77
20110301|2011-02-21 20:30,22,827.75,828.25,825,826.5,174
20110301|2011-02-21 21:00,22,826.25,826.25,822.5,825.5,320
20110301|2011-02-21 21:30,22,825.25,825.75,824.75,825,77
20110301|2011-02-21 22:00,22,826,826.75,825.25,826.75,17
20110301|2011-02-21 22:30,22,826.25,827,825.75,826,19
20110301|2011-02-21 23:00,22,826.5,827.25,826.5,827.25,9
20110301|2011-02-21 23:30,22,826.75,827.25,826,827.25,31
20110301|2011-02-22 00:00,22,826.5,827.25,826,827.25,75
20110301|2011-02-22 00:30,22,827.5,833.5,827.5,832.25,316
20110301|2011-02-22 01:00,22,832,833.5,831.75,833.25,145
20110301|2011-02-22 01:30,22,832.5,835,831.5,835,258
20110301|2011-02-22 02:00,22,835,835.5,831.5,831.75,218
20110301|2011-02-22 02:30,22,831.75,832.25,830.5,830.75,83
20110301|2011-02-22 03:00,22,831.25,832.25,830.5,831,75
20110301|2011-02-22 03:30,22,831,831,827.25,827.25,134
20110301|2011-02-22 04:00,22,827.25,827.25,824.5,824.75,257
20110301|2011-02-22 04:30,22,825.5,825.75,818.75,819.5,232
20110301|2011-02-22 05:00,22,819.5,819.5,798,807.25,1481
20110301|2011-02-22 05:30,22,807.25,808.75,804.5,807.5,336
20110301|2011-02-22 06:00,22,807.25,807.75,799.75,805,900
20110301|2011-02-22 06:30,22,805.25,805.25,791.75,800.5,948
20110301|2011-02-22 07:00,22,799.5,805,799,801.5,311
20110301|2011-02-22 09:30,22,801,802,789,793.75,9171
20110301|2011-02-22 10:00,22,793.75,796.25,782.75,786,4467
20110301|2011-02-22 10:30,22,785.75,786.25,762.25,762.25,9635
20110301|2011-02-22 11:00,22,762.25,772,762.25,768,3080
20110301|2011-02-22 11:30,22,767.25,769,762.25,762.25,2406
20110301|2011-02-22 12:00,22,762.25,765.25,762.25,762.25,910
20110301|2011-02-22 12:30,22,762.25,762.25,762.25,762.25,100
20110301|2011-02-22 13:00,22,762.25,762.25,762.25,762.25,106
20110301|2011-02-22 18:00,23,758.75,761.5,754.5,755.25,1494
20110301|2011-02-22 18:30,23,755.75,755.75,751.25,753.5,799
20110301|2011-02-22 19:00,23,753.25,760.25,753.25,754.5,445
20110301|2011-02-22 19:30,23,754,755.5,752.5,753,398
20110301|2011-02-22 20:00,23,752.5,754.25,752,753.25,85
20110301|2011-02-22 20:30,23,753.5,754.25,752.5,754.25,40
20110301|2011-02-22 21:00,23,754.5,755.5,754.5,755,27
20110301|2011-02-22 21:30,23,754.75,755,753.5,754.5,62
20110301|2011-02-22 22:00,23,754,755.5,753.75,755,85
20110301|2011-02-22 22:30,23,755,756.25,755,755.75,280
20110301|2011-02-22 23:00,23,756,757,756,756.75,42
20110301|2011-02-22 23:30,23,756.5,759.25,756,759,258
20110301|2011-02-23 00:00,23,759,760,758,758,70
20110301|2011-02-23 00:30,23,758.5,759.75,758.25,758.25,11
20110301|2011-02-23 01:00,23,758.5,759.25,758,758.25,75
20110301|2011-02-23 01:30,23,757.75,757.75,756,756.5,57
20110301|2011-02-23 02:00,23,756.5,761,756.25,761,213
20110301|2011-02-23 02:30,23,760,762,759.5,762,140
20110301|2011-02-23 03:00,23,761.75,765,761.75,765,197
20110301|2011-02-23 03:30,23,765,767.75,757.75,758.25,283
20110301|2011-02-23 04:00,23,757.5,757.5,732.75,733.25,1340
20110301|2011-02-23 04:30,23,733,747,723,747,1309
20110301|2011-02-23 05:00,23,747,750,739.5,741.5,811
20110301|2011-02-23 05:30,23,740.25,748,738.75,745,339
20110301|2011-02-23 06:00,23,744,747,740.5,746,245
20110301|2011-02-23 06:30,23,746,747.75,742,747.5,300
20110301|2011-02-23 07:00,23,747.5,752,747,750.75,303
20110301|2011-02-23 09:30,23,754,762.25,746.75,755.25,8144
20110301|2011-02-23 10:00,23,754.75,765,753.5,763.5,2690
20110301|2011-02-23 10:30,23,763.25,764,749.25,753.25,2639
20110301|2011-02-23 11:00,23,753.5,754.75,742.5,750.25,1919
20110301|2011-02-23 11:30,23,750.75,752.75,749,750.5,541
20110301|2011-02-23 12:00,23,750,762,749.5,759.25,1347
20110301|2011-02-23 12:30,23,759.5,763.25,757,762,688
20110301|2011-02-23 13:00,23,761.75,765,759.5,761.75,991
20110301|2011-02-23 18:00,24,764,769.5,764,767.5,309
20110301|2011-02-23 18:30,24,767.5,769.5,767.25,769,44
20110301|2011-02-23 19:00,24,768.75,769,768.25,768.75,34
20110301|2011-02-23 19:30,24,768.5,768.5,765.5,767.75,18
20110301|2011-02-23 20:00,24,767.75,768.5,766,767.5,32
20110301|2011-02-23 20:30,24,767.5,768,766.75,767.5,67
20110301|2011-02-23 21:00,24,767.5,768,767,767.5,28
20110301|2011-02-23 21:30,24,767.5,768.25,765.25,765.25,29
20110301|2011-02-23 22:00,24,765.25,765.25,755.5,760,264
20110301|2011-02-23 22:30,24,758.5,761.75,758.5,761.5,16
20110301|2011-02-23 23:00,24,763.5,763.5,760.25,760.25,5
20110301|2011-02-23 23:30,24,760,761,760,760.25,19
20110301|2011-02-24 00:00,24,760.25,760.75,759,759,13
20110301|2011-02-24 00:30,24,759.75,761,759.25,759.25,31
20110301|2011-02-24 01:00,24,760.25,760.5,758.75,758.75,6
20110301|2011-02-24 01:30,24,760.75,760.75,758.75,759,36
20110301|2011-02-24 02:00,24,759.5,760.75,758.75,758.75,28
20110301|2011-02-24 02:30,24,760,764,759.75,763.5,59
20110301|2011-02-24 03:00,24,762.25,762.25,752,753.25,83
20110301|2011-02-24 03:30,24,752.5,757.25,750.75,757.25,75
20110301|2011-02-24 04:00,24,755,758,754.75,755,77
20110301|2011-02-24 04:30,24,756,764,756,761.5,56
20110301|2011-02-24 05:00,24,761.75,761.75,760,760,27
20110301|2011-02-24 05:30,24,759.5,759.5,752.5,752.5,25
20110301|2011-02-24 06:00,24,755,760.5,755,758,27
20110301|2011-02-24 06:30,24,758,758,756.75,757,32
20110301|2011-02-24 07:00,24,757.25,759.75,757.25,757.5,40
20110301|2011-02-24 09:30,24,755.5,761.25,748.25,748.25,1905
20110301|2011-02-24 10:00,24,748.25,749,741,745.25,1149
20110301|2011-02-24 10:30,24,745.5,748.25,743,746,286
20110301|2011-02-24 11:00,24,746,752.5,746,746.75,313
20110301|2011-02-24 11:30,24,746.75,750,746,746.25,150
20110301|2011-02-24 12:00,24,746.75,755.5,746.75,754.25,203
20110301|2011-02-24 12:30,24,754,754,747.5,749.25,281
20110301|2011-02-24 13:00,24,749,755,745,746,886
20110301|2011-02-24 18:00,25,749,756.75,749,754.5,172
20110301|2011-02-24 18:30,25,754.75,755,754.25,755,8
20110301|2011-02-24 19:00,25,753.25,754,753.25,754,17
20110301|2011-02-24 19:30,25,752.75,753.5,752.75,753.5,4
20110301|2011-02-24 20:00,25,753,753,752,752.5,9
20110301|2011-02-24 20:30,25,752.75,755,752.75,755,5
20110301|2011-02-24 21:00,25,754.75,754.75,754.75,754.75,1
20110301|2011-02-24 21:30,25,754.25,754.25,754.25,754.25,2
20110301|2011-02-24 22:00,25,754.5,754.5,754.5,754.5,3
20110301|2011-02-24 22:30,25,754,754,754,754,8
20110301|2011-02-24 23:00,25,753.5,754.25,753.5,754,5
20110301|2011-02-24 23:30,25,754,754.25,754,754.25,19
20110301|2011-02-25 00:30,25,754.75,754.75,754.5,754.75,24
20110301|2011-02-25 01:00,25,754.75,754.75,754.75,754.75,25
20110301|2011-02-25 01:30,25,753.75,753.75,753.75,753.75,5
20110301|2011-02-25 02:00,25,753.75,753.75,752.75,752.75,7
20110301|2011-02-25 02:30,25,752.25,752.5,751.5,752.5,19
20110301|2011-02-25 03:00,25,752,753,751,751,35
20110301|2011-02-25 03:30,25,751,755.5,750.5,755.5,12
20110301|2011-02-25 04:00,25,754.25,756,754,755.25,14
20110301|2011-02-25 04:30,25,753.25,754.5,752,754.5,13
20110301|2011-02-25 05:00,25,754,755.5,754,755,8
20110301|2011-02-25 05:30,25,755.25,756.25,755.25,755.75,14
20110301|2011-02-25 06:00,25,756.25,757.25,756.25,757.25,46
20110301|2011-02-25 06:30,25,757.25,758,756,758,66
20110301|2011-02-25 07:00,25,758,758,756.75,756.75,113
20110301|2011-02-25 09:30,25,757.25,771.5,756.5,770.25,1115
20110301|2011-02-25 10:00,25,771,795,770.5,779.75,1165
20110301|2011-02-25 10:30,25,779,788.75,776,786.75,575
20110301|2011-02-25 11:00,25,787.75,789,780.75,783.25,351
20110301|2011-02-25 11:30,25,781,783.25,779.25,782,125
20110301|2011-02-25 12:00,25,782,784.75,781.75,784.75,191
20110301|2011-02-25 12:30,25,785,785.5,780.5,782.75,266
20110301|2011-02-25 13:00,25,783.25,783.75,774.25,779,357
20110301|2011-02-27 18:00,28,783.5,783.5,779.25,779.25,9
20110301|2011-02-27 18:30,28,780,780,780,780,1
20110301|2011-02-27 19:00,28,780.75,780.75,776.75,776.75,4
20110301|2011-02-27 19:30,28,779.5,779.5,779.25,779.25,2
20110301|2011-02-27 20:00,28,779.25,779.25,779.25,779.25,3
20110301|2011-02-27 20:30,28,780,780,780,780,1
20110301|2011-02-27 21:00,28,780.75,781.75,780.75,781.75,12
20110301|2011-02-27 21:30,28,782.25,782.25,782.25,782.25,1
20110301|2011-02-27 22:30,28,782.25,782.5,782.25,782.5,2
20110301|2011-02-27 23:00,28,782.25,782.25,782.25,782.25,5
20110301|2011-02-27 23:30,28,780.25,780.25,780.25,780.25,40
20110301|2011-02-28 00:00,28,778.75,778.75,778.75,778.75,1
20110301|2011-02-28 02:00,28,779.25,779.25,779.25,779.25,1
20110301|2011-02-28 03:30,28,776,776,772.25,772.25,7
20110301|2011-02-28 05:00,28,771.5,771.75,771.5,771.75,2
20110301|2011-02-28 06:30,28,771.75,771.75,771.5,771.5,4
20110301|2011-02-28 09:30,28,771.25,772.25,764.5,768.25,118
20110301|2011-02-28 10:00,28,769.5,769.5,765,767.5,11
20110301|2011-02-28 10:30,28,768,775,767.75,775,47
20110301|2011-02-28 11:00,28,773.5,774.75,772.75,773,17
20110301|2011-02-28 11:30,28,773.25,773.75,771,771.5,41
20110301|2011-02-28 12:00,28,771.75,777,771.75,776,10
20110301|2011-02-28 12:30,28,774.25,775,772.5,775,35
20110301|2011-02-28 13:00,28,774.75,783,774.75,782.5,8
20110301|2011-03-01 00:30,1,784.5,784.75,784.5,784.75,4
20110301|2011-03-01 02:00,1,784.25,784.25,784.25,784.25,3
20110301|2011-03-01 07:00,1,779.25,779.25,779.25,779.25,1
20110301|2011-03-01 09:30,1,783.25,784.75,775,776.25,94
20110301|2011-03-01 10:00,1,775.5,775.5,768,769,10
20110301|2011-03-01 10:30,1,771.25,774.5,771.25,774.5,6
20110301|2011-03-01 11:00,1,770.75,771,770.75,771,8
20110301|2011-03-01 11:30,1,767.75,767.75,766,766,4
20110301|2011-03-01 12:00,1,769,775,769,775,2
20110301|2011-03-01 12:30,1,773.5,774.25,772,774.25,14
20110301|2011-03-01 13:00,1,777,778,773.5,773.5,13
20110301|2011-03-01 18:30,2,771,771,771,771,10
20110301|2011-03-01 23:30,2,775.75,775.75,775.75,775.75,1
20110301|2011-03-02 06:30,2,773.75,773.75,773.75,773.75,1
20110301|2011-03-02 09:30,2,780.25,793,780.25,792,17
20110301|2011-03-02 10:00,2,788.75,791.5,786.5,787.5,8
20110301|2011-03-02 11:00,2,768.75,774.5,768.75,774.5,2
20110301|2011-03-02 11:30,2,774,774,772.5,772.5,5
20110301|2011-03-02 12:30,2,777,777,775.25,775.25,2
20110301|2011-03-02 13:00,2,776.75,776.75,776,776,2
20110301|2011-03-03 01:30,3,777.75,777.75,777.75,777.75,1
20110301|2011-03-03 02:00,3,777.25,777.25,777.25,777.25,1
20110301|2011-03-03 03:00,3,778.75,778.75,778.75,778.75,1
20110301|2011-03-03 09:30,3,779.25,792,779.25,789.25,17
20110301|2011-03-03 10:00,3,790.75,791.25,790.75,791.25,10
20110301|2011-03-03 11:00,3,792.25,792.25,790.25,790.25,2
20110301|2011-03-03 11:30,3,788.75,788.75,786,786,2
20110301|2011-03-03 12:00,3,787,787,787,787,1
20110301|2011-03-03 12:30,3,787.25,787.25,787.25,787.25,1
20110301|2011-03-04 09:30,4,800.25,802.5,794,796.25,50
20110301|2011-03-04 10:30,4,790.5,790.5,783,783,15
20110301|2011-03-04 12:00,4,792.5,792.5,792.5,792.5,10
20110301|2011-03-04 12:30,4,796.25,796.25,796.25,796.25,1
20110301|2011-03-07 10:00,7,790,790,790,790,1
20110301|2011-03-07 10:30,7,773,773.5,773,773.5,3
20110301|2011-03-07 11:00,7,767.25,767.25,766.25,766.25,50
20110301|2011-03-07 11:30,7,771.75,773.75,771.75,773.75,12
20110301|2011-03-07 12:30,7,771.75,771.75,771.75,771.75,10
20110301|2011-03-07 13:00,7,772.25,773.25,772.25,773.25,30
20110301|2011-03-07 18:00,8,774.25,775,773,774,11
20110301|2011-03-08 09:30,8,763.75,764.5,762.75,764.5,17
20110301|2011-03-08 11:00,8,763.75,763.75,763.75,763.75,2
20110301|2011-03-08 12:00,8,749.25,750.25,749.25,750.25,2
20110301|2011-03-08 12:30,8,752,752,752,752,1
20110301|2011-03-08 19:30,9,750.75,750.75,750.75,750.75,1
20110301|2011-03-09 01:30,9,754.75,754.75,754.75,754.75,1
20110301|2011-03-09 09:30,9,762.25,763,754,754,5
20110301|2011-03-09 10:30,9,737.75,737.75,737.75,737.75,1
20110301|2011-03-09 11:00,9,730.25,730.25,727.25,727.25,2
20110301|2011-03-09 12:00,9,738.5,738.5,738.5,738.5,4
20110301|2011-03-09 13:00,9,741.25,741.25,741.25,741.25,1
20110301|2011-03-10 09:30,10,707.5,723.25,707.5,723.25,6
20110301|2011-03-10 10:30,10,724.25,724.25,724.25,724.25,1
20110301|2011-03-10 11:00,10,719.75,719.75,719.75,719.75,1
20110301|2011-03-11 09:30,11,696,703.25,696,702.25,15
20110301|2011-03-11 10:00,11,701.75,702.75,701.75,702.75,2
20110301|2011-03-11 10:30,11,702.25,709.75,702.25,709.75,10
20110301|2011-03-11 11:00,11,705.25,705.25,704,704,2
20110301|2011-03-11 12:00,11,701.75,701.75,701.25,701.25,7
20110301|2011-03-14 09:30,14,690,699,690,699,5
20110501|2010-08-02 11:00,2,747.25,747.25,733.5,733.5,20
20110501|2010-08-02 11:30,2,740,741.75,733.5,737.5,20
20110501|2010-08-02 12:00,2,739,741.5,739,741.5,3
20110501|2010-08-02 12:30,2,741.5,748,741.5,748,32
20110501|2010-08-02 13:00,2,743,748.25,738.75,739.25,48
20110501|2010-08-02 19:00,3,743,743,743,743,5
20110501|2010-08-03 02:00,3,740.75,740.75,740.75,740.75,1
20110501|2010-08-03 03:00,3,728.5,728.5,728.5,728.5,1
20110501|2010-08-03 04:30,3,728.75,728.75,728.75,728.75,1
20110501|2010-08-03 05:30,3,735,735,735,735,1
20110501|2010-08-03 06:30,3,735,735,735,735,1
20110501|2010-08-03 09:30,3,736.25,740.75,729.25,731.75,72
20110501|2010-08-03 10:00,3,732,734,730,730,42
20110501|2010-08-03 10:30,3,730.75,730.75,730.25,730.5,27
20110501|2010-08-03 11:00,3,730.5,735.5,730,735.5,81
20110501|2010-08-03 11:30,3,734.75,737,734.75,736.5,8
20110501|2010-08-03 12:00,3,733.25,734.25,733.25,733.25,7
20110501|2010-08-03 12:30,3,734,734,732.5,732.5,6
20110501|2010-08-03 13:00,3,731.5,733.25,728,729.5,35
20110501|2010-08-03 19:00,4,727,727.25,727,727.25,6
20110501|2010-08-03 19:30,4,730,730,730,730,18
20110501|2010-08-03 20:00,4,730,730.5,730,730,20
20110501|2010-08-03 22:00,4,732.25,732.25,732.25,732.25,1
20110501|2010-08-04 04:00,4,736.75,737,736.75,737,3
20110501|2010-08-04 05:30,4,744.75,744.75,744.75,744.75,3
20110501|2010-08-04 06:00,4,744,744,744,744,1
20110501|2010-08-04 06:30,4,750.5,750.5,750.5,750.5,1
20110501|2010-08-04 07:00,4,750,751,749.75,750.75,9
20110501|2010-08-04 09:30,4,750,760,746,750.75,71
20110501|2010-08-04 10:00,4,747.75,752,747.75,752,24
20110501|2010-08-04 10:30,4,752.75,756.75,750,750.5,32
20110501|2010-08-04 11:00,4,751,757.75,751,757.75,13
20110501|2010-08-04 11:30,4,757.25,760,757.25,760,32
20110501|2010-08-04 12:00,4,765,767,760,766.5,40
20110501|2010-08-04 12:30,4,769,770,760.5,760.75,22
20110501|2010-08-04 13:00,4,766.5,768.25,764.75,765.25,33
20110501|2010-08-04 19:00,5,763,763,763,763,2
20110501|2010-08-04 19:30,5,764.5,768.75,764.5,768.5,7
20110501|2010-08-04 20:00,5,770,770,766.75,766.75,4
20110501|2010-08-04 21:00,5,761,765,761,765,6
20110501|2010-08-04 21:30,5,765.75,765.75,765.75,765.75,1
20110501|2010-08-04 22:30,5,766,767,766,767,2
20110501|2010-08-04 23:00,5,768.25,768.25,768.25,768.25,10
20110501|2010-08-05 00:00,5,769,772.5,769,772.5,2
20110501|2010-08-05 00:30,5,772.5,772.5,772.5,772.5,4
20110501|2010-08-05 01:00,5,769.75,769.75,769.75,769.75,1
20110501|2010-08-05 01:30,5,774,778.75,774,778.75,61
20110501|2010-08-05 02:00,5,780,780,780,780,2
20110501|2010-08-05 03:00,5,780,780,780,780,10
20110501|2010-08-05 03:30,5,781,781,778,778.75,41
20110501|2010-08-05 04:00,5,779.25,779.25,779.25,779.25,1
20110501|2010-08-05 05:00,5,785,790,785,790,4
20110501|2010-08-05 05:30,5,795,795,795,795,4
20110501|2010-08-05 06:00,5,797.75,810,796.5,796.75,14
20110501|2010-08-05 06:30,5,813.75,815.5,805.75,805.75,36
20110501|2010-08-05 07:00,5,815.25,815.25,815.25,815.25,5
20110501|2010-08-05 09:30,5,823.75,823.75,805.25,807,319
20110501|2010-08-05 10:00,5,806.75,807,789.75,794.75,424
20110501|2010-08-05 10:30,5,795.25,795.25,788.25,791,121
20110501|2010-08-05 11:00,5,792,793.75,792,792.5,6
20110501|2010-08-05 11:30,5,793,803.5,792.5,802,156
20110501|2010-08-05 12:00,5,801.5,801.5,795.25,798,60
20110501|2010-08-05 12:30,5,795.25,804,794.75,795.5,81
20110501|2010-08-05 13:00,5,796.25,797,793,793,187
20110501|2010-08-05 18:00,6,793,812.5,793,812.5,114
20110501|2010-08-05 18:30,6,812.75,813,812.25,812.5,15
20110501|2010-08-05 19:00,6,809.5,814.5,800,800,19
20110501|2010-08-05 19:30,6,802,802,798.75,798.75,4
20110501|2010-08-05 20:30,6,814.75,822.5,814.75,822.5,19
20110501|2010-08-05 21:00,6,825,825,825,825,67
20110501|2010-08-05 22:30,6,815.5,815.5,815.5,815.5,1
20110501|2010-08-06 01:00,6,825,825,825,825,1
20110501|2010-08-06 01:30,6,826.75,826.75,826.75,826.75,2
20110501|2010-08-06 02:00,6,828.25,828.25,828,828,12
20110501|2010-08-06 03:00,6,817.75,817.75,799,799,45
20110501|2010-08-06 03:30,6,795,795,777.25,783,114
20110501|2010-08-06 04:00,6,789.25,789.25,774.75,775,29
20110501|2010-08-06 04:30,6,778.75,781.75,778.75,781.75,5
20110501|2010-08-06 05:30,6,787.5,787.5,787.5,787.5,1
20110501|2010-08-06 06:30,6,789.25,789.25,789.25,789.25,4
20110501|2010-08-06 07:00,6,792.75,795,792.75,795,12
20110501|2010-08-06 09:30,6,783,785.25,737.75,751.5,214
20110501|2010-08-06 10:00,6,752,758.5,745.25,757.5,52
20110501|2010-08-06 10:30,6,757.75,765.5,756,757,16
20110501|2010-08-06 11:00,6,748.25,754.5,748.25,754.5,4
20110501|2010-08-06 11:30,6,756.25,757.75,753.25,754,124
20110501|2010-08-06 12:00,6,753.5,753.5,734.5,734.75,260
20110501|2010-08-06 12:30,6,735,738,732.75,735,279
20110501|2010-08-06 13:00,6,735,735,732.75,732.75,48
20110501|2010-08-08 18:00,9,733,733,718.5,720,25
20110501|2010-08-08 18:30,9,720,727,718,720.25,42
20110501|2010-08-08 19:00,9,719.75,720.75,717.75,717.75,4
20110501|2010-08-08 19:30,9,720,720,718,718,12
20110501|2010-08-08 20:00,9,720.25,720.25,720.25,720.25,5
20110501|2010-08-08 21:00,9,721.75,721.75,721.75,721.75,1
20110501|2010-08-08 22:00,9,726.25,726.25,726.25,726.25,1
20110501|2010-08-09 01:00,9,722,722,722,722,1
20110501|2010-08-09 02:00,9,722,722,722,722,2
20110501|2010-08-09 02:30,9,722,732.75,722,732.75,14
20110501|2010-08-09 03:00,9,733,733,733,733,50
20110501|2010-08-09 04:00,9,728.5,728.5,727.75,727.75,15
20110501|2010-08-09 04:30,9,729,729.25,729,729.25,14
20110501|2010-08-09 05:30,9,734,734,732.5,733.5,25
20110501|2010-08-09 06:00,9,731.5,732,731.25,732,3
20110501|2010-08-09 09:30,9,737.25,740,725,730.25,136
20110501|2010-08-09 10:00,9,731,754.25,730.75,744.25,54
20110501|2010-08-09 10:30,9,744.5,746.5,744.5,745,36
20110501|2010-08-09 11:00,9,748,754.5,748,751.25,9
20110501|2010-08-09 11:30,9,757.75,758.5,751.25,754.5,36
20110501|2010-08-09 12:00,9,752.25,753.25,741,741.25,51
20110501|2010-08-09 12:30,9,740.75,744.25,737.75,737.75,125
20110501|2010-08-09 13:00,9,734,746.5,729,741.25,72
20110501|2010-08-09 19:30,10,737.5,738,737.5,738,3
20110501|2010-08-09 20:00,10,735,735,735,735,3
20110501|2010-08-10 02:30,10,743,743,743,743,10
20110501|2010-08-10 03:00,10,742.75,743.5,742.75,743.5,8
20110501|2010-08-10 03:30,10,742.75,742.75,742,742,8
20110501|2010-08-10 04:30,10,731,731,731,731,2
20110501|2010-08-10 05:00,10,729.5,729.5,729,729,9
20110501|2010-08-10 06:00,10,734.5,734.5,734.5,734.5,1
20110501|2010-08-10 09:30,10,732.5,748.75,731.75,736.5,71
20110501|2010-08-10 10:00,10,741.75,745.25,741.75,745.25,6
20110501|2010-08-10 11:00,10,738.5,738.5,738.5,738.5,3
20110501|2010-08-10 11:30,10,735.5,735.5,726,726,9
20110501|2010-08-10 12:00,10,726,727.5,726,727.5,12
20110501|2010-08-10 12:30,10,731.25,736,731.25,736,15
20110501|2010-08-10 13:00,10,729,734.25,729,734.25,9
20110501|2010-08-10 19:30,11,740,740,740,740,1
20110501|2010-08-10 20:30,11,740.5,740.5,740.5,740.5,1
20110501|2010-08-11 03:30,11,733,733,733,733,3
20110501|2010-08-11 04:30,11,731.75,731.75,731.75,731.75,1
20110501|2010-08-11 06:00,11,730.75,730.75,730.75,730.75,2
20110501|2010-08-11 09:30,11,729.5,729.5,719,721.25,67
20110501|2010-08-11 10:00,11,722,731.75,722,730.75,15
20110501|2010-08-11 10:30,11,730.75,731,727.5,730.5,30
20110501|2010-08-11 11:00,11,731.5,735.5,731.25,735.5,7
20110501|2010-08-11 11:30,11,734.5,734.5,734.25,734.5,57
20110501|2010-08-11 12:30,11,734.5,734.5,732.25,732.5,5
20110501|2010-08-11 13:00,11,734.5,734.5,718.25,720,55
20110501|2010-08-11 18:00,12,720,720,720,720,2
20110501|2010-08-11 20:00,12,722.5,722.5,722.5,722.5,1
20110501|2010-08-11 23:00,12,724,724,723.75,723.75,3
20110501|2010-08-11 23:30,12,723.5,723.5,723.5,723.5,2
20110501|2010-08-12 01:00,12,726,726,726,726,1
20110501|2010-08-12 02:00,12,723.75,723.75,723.75,723.75,8
20110501|2010-08-12 03:00,12,735,735,735,735,1
20110501|2010-08-12 04:30,12,730.25,730.25,730.25,730.25,1
20110501|2010-08-12 05:30,12,734.5,734.5,730.25,730.25,3
20110501|2010-08-12 06:00,12,732,732,732,732,41
20110501|2010-08-12 06:30,12,732,734.25,732,733.5,109
20110501|2010-08-12 07:00,12,733.5,737.5,733.5,737.5,58
20110501|2010-08-12 09:30,12,742.75,750,731.75,747.75,123
20110501|2010-08-12 10:00,12,750.5,751,746.75,747.25,141
20110501|2010-08-12 10:30,12,751,752,750.25,752,64
20110501|2010-08-12 11:00,12,750.75,752.75,750.75,752,95
20110501|2010-08-12 11:30,12,752,758.25,752,757,499
20110501|2010-08-12 12:00,12,755.25,760.75,755.25,759.25,166
20110501|2010-08-12 12:30,12,755.75,755.75,745.25,745.25,60
20110501|2010-08-12 13:00,12,746,751.5,745.25,745.25,425
20110501|2010-08-12 19:00,13,749,749.25,749,749.25,2
20110501|2010-08-13 03:00,13,755,757,755,756,30
20110501|2010-08-13 03:30,13,755.5,756,755.5,756,6
20110501|2010-08-13 04:30,13,759.25,759.25,757.5,757.5,5
20110501|2010-08-13 05:00,13,759.75,760,759.75,760,2
20110501|2010-08-13 06:00,13,758,758,757.75,757.75,5
20110501|2010-08-13 09:30,13,756,759.25,750.5,754.5,269
20110501|2010-08-13 10:00,13,754.5,759,754.5,758.25,549
20110501|2010-08-13 10:30,13,758.25,760,746.5,754.25,810
20110501|2010-08-13 11:00,13,754.75,754.75,751,751.5,283
20110501|2010-08-13 11:30,13,752,752,748,748,28
20110501|2010-08-13 12:00,13,747.5,751,747.5,751,12
20110501|2010-08-13 12:30,13,752,752,752,752,1
20110501|2010-08-13 13:00,13,748,748.25,743.5,743.5,25
20110501|2010-08-15 18:00,16,738,738,738,738,1
20110501|2010-08-16 00:30,16,747.5,747.5,747.5,747.5,9
20110501|2010-08-16 03:00,16,747.5,747.5,746.25,746.25,2
20110501|2010-08-16 03:30,16,743,743,743,743,2
20110501|2010-08-16 09:30,16,735.75,742.75,735.5,739.5,181
20110501|2010-08-16 10:00,16,739.25,741.25,739.25,739.25,125
20110501|2010-08-16 10:30,16,739.25,741.25,739.25,741.25,24
20110501|2010-08-16 11:00,16,741,741,739.5,739.5,3
20110501|2010-08-16 11:30,16,732,732,729.25,729.25,32
20110501|2010-08-16 12:00,16,726,726,716,717.75,190
20110501|2010-08-16 12:30,16,714,714.75,712.75,712.75,19
20110501|2010-08-16 13:00,16,712.75,714.25,711.75,712.5,44
20110501|2010-08-16 18:00,17,716.5,716.5,716,716,2
20110501|2010-08-16 18:30,17,713.25,713.25,713.25,713.25,1
20110501|2010-08-17 02:00,17,720.25,720.25,720.25,720.25,1
20110501|2010-08-17 03:30,17,722.5,722.5,722.5,722.5,1
20110501|2010-08-17 04:00,17,723.25,723.25,723.25,723.25,1
20110501|2010-08-17 04:30,17,723.25,723.25,723.25,723.25,1
20110501|2010-08-17 06:30,17,722.5,722.75,722.5,722.75,11
20110501|2010-08-17 07:00,17,722.75,724,722.75,723.75,32
20110501|2010-08-17 09:30,17,725,725,717.75,722.5,165
20110501|2010-08-17 10:00,17,724,725,721.25,724,110
20110501|2010-08-17 10:30,17,723.25,723.5,716.5,718.25,45
20110501|2010-08-17 11:00,17,717.25,718,706,715,56
20110501|2010-08-17 11:30,17,711.75,714.25,709,709.75,109
20110501|2010-08-17 12:00,17,708.5,711.5,707,711.5,131
20110501|2010-08-17 12:30,17,710,715.25,709.5,715.25,69
20110501|2010-08-17 13:00,17,713.5,715.5,706.5,709,70
20110501|2010-08-17 18:30,18,710,711,710,711,21
20110501|2010-08-17 19:30,18,712.25,713.75,712.25,713.75,3
20110501|2010-08-18 02:30,18,707.75,708,707.25,707.25,7
20110501|2010-08-18 03:00,18,708.75,711.5,708.75,711.5,20
20110501|2010-08-18 04:00,18,716.25,716.25,716.25,716.25,5
20110501|2010-08-18 06:00,18,707.25,707.25,707.25,707.25,2
20110501|2010-08-18 09:30,18,708.5,708.75,702.5,702.5,44
20110501|2010-08-18 10:00,18,709.75,717,709.25,712.75,9
20110501|2010-08-18 10:30,18,713,718.25,713,714.75,22
20110501|2010-08-18 11:00,18,715.25,715.75,714,715,17
20110501|2010-08-18 11:30,18,716.5,718,716.25,717.25,14
20110501|2010-08-18 12:00,18,717.25,717.25,712.75,713,7
20110501|2010-08-18 12:30,18,711.5,715.25,711.5,715.25,28
20110501|2010-08-18 13:00,18,716,717,710.75,710.75,24
20110501|2010-08-18 19:30,19,716.5,720,716.5,720,10
20110501|2010-08-18 20:00,19,722,722,722,722,1
20110501|2010-08-19 01:30,19,724.5,724.5,724.5,724.5,1
20110501|2010-08-19 03:30,19,724,724,724,724,2
20110501|2010-08-19 06:30,19,727.75,727.75,726.25,726.25,4
20110501|2010-08-19 07:00,19,730,730,729.75,729.75,5
20110501|2010-08-19 09:30,19,734.75,744.75,733.5,739.5,83
20110501|2010-08-19 10:00,19,741,741,737,737.25,39
20110501|2010-08-19 10:30,19,736.5,737.5,732,732,9
20110501|2010-08-19 11:00,19,731.25,731.25,731,731,17
20110501|2010-08-19 11:30,19,731,735.25,730.75,734,27
20110501|2010-08-19 12:00,19,732,732,727,727,28
20110501|2010-08-19 12:30,19,725,725,725,725,20
20110501|2010-08-19 13:00,19,722,733,722,729,36
20110501|2010-08-19 18:30,20,737,737,737,737,6
20110501|2010-08-19 19:00,20,737,737,737,737,3
20110501|2010-08-19 19:30,20,738.75,738.75,738.75,738.75,1
20110501|2010-08-19 20:00,20,737.25,737.25,737.25,737.25,1
20110501|2010-08-19 20:30,20,738.25,738.25,738.25,738.25,1
20110501|2010-08-19 21:30,20,734,734,733.25,733.25,2
20110501|2010-08-19 22:00,20,734,734,734,734,1
20110501|2010-08-20 00:00,20,735.5,735.5,735.5,735.5,1
20110501|2010-08-20 02:00,20,731.5,731.5,731.5,731.5,1
20110501|2010-08-20 09:30,20,722,726,720.25,724.5,30
20110501|2010-08-20 10:00,20,724,727.75,724,725.5,23
20110501|2010-08-20 10:30,20,725,725.5,725,725.5,2
20110501|2010-08-20 11:00,20,728.5,728.5,727,727,2
20110501|2010-08-20 11:30,20,728.25,732,728.25,732,4
20110501|2010-08-20 12:00,20,729.5,729.5,729.5,729.5,1
20110501|2010-08-20 12:30,20,729.5,729.5,729.5,729.5,1
20110501|2010-08-20 13:00,20,729.5,730.5,728.75,729,10
20110501|2010-08-22 18:00,23,730,730,730,730,1
20110501|2010-08-22 19:00,23,731,731.25,731,731.25,2
20110501|2010-08-22 20:00,23,731.5,735.5,731.5,735.5,17
20110501|2010-08-22 20:30,23,735.75,737,735.75,737,8
20110501|2010-08-23 04:00,23,734.5,738.5,734.5,738.5,29
20110501|2010-08-23 04:30,23,737.25,737.25,737.25,737.25,2
20110501|2010-08-23 07:00,23,740,740,740,740,2
20110501|2010-08-23 09:30,23,739.75,746.5,735,742,34
20110501|2010-08-23 10:00,23,742.5,744.5,742,744,37
20110501|2010-08-23 10:30,23,744.25,744.25,743.25,743.25,6
20110501|2010-08-23 12:00,23,741.25,741.25,741.25,741.25,15
20110501|2010-08-23 12:30,23,743,743,742,742,21
20110501|2010-08-23 13:00,23,741,742.25,741,742.25,25
20110501|2010-08-23 18:00,24,742.5,742.5,742,742,9
20110501|2010-08-23 19:30,24,736,736,735.75,735.75,2
20110501|2010-08-24 06:00,24,735,735,735,735,1
20110501|2010-08-24 07:00,24,736,736,736,736,1
20110501|2010-08-24 09:30,24,730.75,730.75,730.75,730.75,2
20110501|2010-08-24 10:00,24,730.5,731.75,730.25,731.75,6
20110501|2010-08-24 10:30,24,736,736,732,732,14
20110501|2010-08-24 11:00,24,732,732,725,728,39
20110501|2010-08-24 11:30,24,725,728.75,725,728.75,16
20110501|2010-08-24 12:00,24,729,733.5,729,733.5,30
20110501|2010-08-24 12:30,24,730,730,730,730,10
20110501|2010-08-24 13:00,24,730,730.5,728,728.25,41
20110501|2010-08-24 18:00,25,721.75,721.75,721.75,721.75,9
20110501|2010-08-24 18:30,25,721.75,724,721.75,724,11
20110501|2010-08-24 21:00,25,728.5,728.5,728.5,728.5,1
20110501|2010-08-24 21:30,25,728.5,728.5,728.5,728.5,5
20110501|2010-08-25 04:00,25,728.75,732.5,728.75,732.5,16
20110501|2010-08-25 05:00,25,731,731,731,731,1
20110501|2010-08-25 06:00,25,730.25,730.25,730.25,730.25,1
20110501|2010-08-25 06:30,25,731.5,731.5,730.75,730.75,11
20110501|2010-08-25 09:30,25,726.75,726.75,715.75,718.25,20
20110501|2010-08-25 10:00,25,716.25,716.25,709.75,709.75,75
20110501|2010-08-25 10:30,25,709.75,709.75,703,705.5,30
20110501|2010-08-25 11:00,25,708,708,707.25,707.25,8
20110501|2010-08-25 11:30,25,707.5,712.5,707.5,712.5,54
20110501|2010-08-25 12:00,25,712.75,714,710.75,710.75,40
20110501|2010-08-25 12:30,25,708.5,708.5,706.5,708,28
20110501|2010-08-25 13:00,25,709.5,709.5,701.5,701.5,58
20110501|2010-08-25 18:00,26,705.75,705.75,705.75,705.75,1
20110501|2010-08-26 02:00,26,711.75,711.75,711.75,711.75,1
20110501|2010-08-26 03:00,26,714,714,714,714,1
20110501|2010-08-26 03:30,26,710.75,710.75,710.75,710.75,1
20110501|2010-08-26 09:30,26,717.5,719,715.75,715.75,49
20110501|2010-08-26 10:00,26,716.5,717.75,714.25,716.5,77
20110501|2010-08-26 10:30,26,716,717.75,715.75,716.5,31
20110501|2010-08-26 11:00,26,720,720.25,720,720.25,6
20110501|2010-08-26 11:30,26,718,718,718,718,1
20110501|2010-08-26 12:00,26,716.75,716.75,716.5,716.5,14
20110501|2010-08-26 12:30,26,712,718.25,711.5,718.25,84
20110501|2010-08-26 13:00,26,714.75,715.75,713.25,714.75,20
20110501|2010-08-26 18:30,27,716.75,716.75,716.75,716.75,1
20110501|2010-08-26 20:00,27,716,716,716,716,1
20110501|2010-08-27 00:30,27,720.25,720.25,720.25,720.25,1
20110501|2010-08-27 01:30,27,720.25,720.25,719.75,719.75,5
20110501|2010-08-27 02:00,27,720,721.25,720,721.25,7
20110501|2010-08-27 02:30,27,721.25,721.75,721.25,721.75,9
20110501|2010-08-27 05:00,27,717.25,717.25,716.25,716.25,2
20110501|2010-08-27 06:30,27,719.25,719.75,717.5,718,27
20110501|2010-08-27 09:30,27,719,721.75,713.75,719.75,128
20110501|2010-08-27 10:00,27,719.5,728.25,719,726.25,88
20110501|2010-08-27 10:30,27,722.5,724.5,721.5,721.5,5
20110501|2010-08-27 11:00,27,720.75,720.75,719,719,2
20110501|2010-08-27 11:30,27,720.25,720.25,720.25,720.25,1
20110501|2010-08-27 12:30,27,721.25,722,719.25,719.75,19
20110501|2010-08-27 13:00,27,719.75,720.5,717.25,718,23
20110501|2010-08-29 18:00,30,726,726,725,725,2
20110501|2010-08-30 06:30,30,732,732,732,732,1
20110501|2010-08-30 09:30,30,732,745.75,732,742,34
20110501|2010-08-30 10:00,30,742.25,743.25,741.5,743,15
20110501|2010-08-30 10:30,30,743.5,743.5,740,740,5
20110501|2010-08-30 11:00,30,737,737.5,735.25,737.5,24
20110501|2010-08-30 11:30,30,738.75,738.75,736.25,736.25,23
20110501|2010-08-30 12:00,30,736,738.25,736,737,21
20110501|2010-08-30 12:30,30,737,738,730.5,731,24
20110501|2010-08-30 13:00,30,729,730,724,724,97
20110501|2010-08-31 06:30,31,725.75,725.75,722,723,12
20110501|2010-08-31 07:00,31,722.5,722.5,722.5,722.5,1
20110501|2010-08-31 09:30,31,725,729.75,725,729.75,44
20110501|2010-08-31 10:00,31,729.5,732.5,726.5,727.5,14
20110501|2010-08-31 10:30,31,725,727.25,725,727.25,6
20110501|2010-08-31 11:00,31,729.5,729.5,729.25,729.5,3
20110501|2010-08-31 11:30,31,727.5,727.5,722.25,722.25,409
20110501|2010-08-31 12:00,31,725,725.5,724.5,724.5,10
20110501|2010-08-31 12:30,31,722,722,718.25,719.5,11
20110501|2010-08-31 13:00,31,716,716.5,708,710,40
20110501|2010-08-31 19:00,1,714.75,714.75,714.75,714.75,1
20110501|2010-08-31 19:30,1,714.75,714.75,714.75,714.75,8
20110501|2010-08-31 20:00,1,713.75,714.75,713.75,714.75,9
20110501|2010-08-31 20:30,1,714.75,714.75,714.75,714.75,11
20110501|2010-08-31 21:00,1,714.75,714.75,714.75,714.75,25
20110501|2010-09-01 07:00,1,720,720,720,720,7
20110501|2010-09-01 09:30,1,725,727.25,724.25,725.75,73
20110501|2010-09-01 10:00,1,723.25,723.75,720.75,722,85
20110501|2010-09-01 10:30,1,724.75,726,724,724.5,16
20110501|2010-09-01 11:00,1,723.5,723.75,723,723,76
20110501|2010-09-01 11:30,1,722.5,722.5,714,715.25,42
20110501|2010-09-01 12:00,1,716.25,720.25,715.5,720,16
20110501|2010-09-01 12:30,1,721.75,730,721.5,729.5,37
20110501|2010-09-01 13:00,1,730,731.75,727.5,731.25,129
20110501|2010-09-01 19:30,2,729.75,729.75,729.75,729.75,3
20110501|2010-09-01 21:00,2,729.25,729.25,729.25,729.25,1
20110501|2010-09-01 23:00,2,730,730,730,730,1
20110501|2010-09-02 01:30,2,730,730.75,730,730.75,15
20110501|2010-09-02 02:00,2,731.5,735.25,731.5,735.25,79
20110501|2010-09-02 06:30,2,735,735,735,735,2
20110501|2010-09-02 09:30,2,739.75,740.75,734.5,736.75,164
20110501|2010-09-02 10:00,2,737.25,738,735.75,735.75,52
20110501|2010-09-02 10:30,2,736.25,738.25,736.25,736.75,35
20110501|2010-09-02 11:00,2,737.5,739.25,737.25,739,62
20110501|2010-09-02 11:30,2,738.5,740,738.25,739.25,65
20110501|2010-09-02 12:00,2,738.75,738.75,736,737.25,82
20110501|2010-09-02 12:30,2,734.25,738.5,733.5,737.75,24
20110501|2010-09-02 13:00,2,737.5,737.5,733,734.75,20
20110501|2010-09-02 19:30,3,737,737.25,737,737.25,2
20110501|2010-09-02 20:00,3,735,736,735,736,3
20110501|2010-09-02 20:30,3,736.5,736.5,736.5,736.5,1
20110501|2010-09-02 21:30,3,737,738.75,737,738.75,8
20110501|2010-09-02 22:00,3,739,739,739,739,1
20110501|2010-09-02 23:30,3,739.25,739.25,739.25,739.25,1
20110501|2010-09-03 01:30,3,739.5,741.75,739.5,741.75,10
20110501|2010-09-03 02:00,3,742,743.75,742,743.75,14
20110501|2010-09-03 02:30,3,743.75,744,741,741,13
20110501|2010-09-03 03:30,3,744.25,744.25,744.25,744.25,1
20110501|2010-09-03 04:00,3,744.5,744.5,744.5,744.5,10
20110501|2010-09-03 04:30,3,744.5,744.5,742.75,742.75,26
20110501|2010-09-03 06:30,3,743.25,743.25,743.25,743.25,1
20110501|2010-09-03 09:30,3,744.25,749.25,742.5,749.25,51
20110501|2010-09-03 10:00,3,749.5,753.25,746,746,37
20110501|2010-09-03 10:30,3,746.75,749.5,745.75,747.5,15
20110501|2010-09-03 11:00,3,748.5,748.75,748.5,748.75,2
20110501|2010-09-03 11:30,3,750.25,752.25,750.25,752.25,2
20110501|2010-09-03 12:00,3,753,755,751.5,753,23
20110501|2010-09-03 12:30,3,754,754,750.25,752.75,15
20110501|2010-09-03 13:00,3,750.75,756.75,750.5,755.75,148
20110501|2010-09-06 18:00,7,758.25,761,758.25,761,3
20110501|2010-09-06 19:30,7,756.25,756.5,756,756,12
20110501|2010-09-06 20:30,7,759,759,759,759,6
20110501|2010-09-06 21:00,7,759,759,759,759,1
20110501|2010-09-06 21:30,7,759,759,758,758,8
20110501|2010-09-06 22:00,7,758,758,758,758,1
20110501|2010-09-07 02:00,7,753,753,753,753,6
20110501|2010-09-07 03:30,7,750.25,750.25,750.25,750.25,2
20110501|2010-09-07 04:00,7,749.75,749.75,749.25,749.25,11
20110501|2010-09-07 05:00,7,745.75,745.75,745.75,745.75,4
20110501|2010-09-07 06:30,7,744,744,744,744,1
20110501|2010-09-07 09:30,7,745.75,751.5,744,749.25,56
20110501|2010-09-07 10:00,7,750.75,750.75,749.5,750,4
20110501|2010-09-07 10:30,7,750,750.75,750,750,6
20110501|2010-09-07 11:00,7,750,751.5,750,751.5,4
20110501|2010-09-07 11:30,7,752.75,752.75,752.75,752.75,1
20110501|2010-09-07 12:00,7,754,754,752.75,752.75,29
20110501|2010-09-07 12:30,7,755.25,755.25,752.75,754.25,32
20110501|2010-09-07 13:00,7,755,757,754.5,756.75,35
20110501|2010-09-07 18:00,8,756.5,756.5,756.5,756.5,3
20110501|2010-09-07 19:30,8,756,756,756,756,1
20110501|2010-09-08 03:30,8,753.25,753.25,753.25,753.25,4
20110501|2010-09-08 09:30,8,755,755,745.25,746.75,24
20110501|2010-09-08 10:00,8,748.75,752,748.25,751.75,5
20110501|2010-09-08 10:30,8,751.25,751.25,748,748.5,9
20110501|2010-09-08 11:00,8,748.5,749,748.5,749,2
20110501|2010-09-08 12:00,8,750.75,750.75,748,749,13
20110501|2010-09-08 12:30,8,746.5,746.5,741.5,744.75,35
20110501|2010-09-08 13:00,8,744.5,744.5,741,744.25,90
20110501|2010-09-08 18:00,9,745,745,745,745,10
20110501|2010-09-08 19:00,9,745.75,746,745.75,746,8
20110501|2010-09-08 21:30,9,741.5,741.5,741.5,741.5,3
20110501|2010-09-08 22:00,9,741,741,741,741,2
20110501|2010-09-09 01:30,9,746.75,747,743.25,743.25,14
20110501|2010-09-09 02:00,9,744.25,745.5,744.25,745,20
20110501|2010-09-09 02:30,9,745,746.5,745,746.5,50
20110501|2010-09-09 03:00,9,747.5,747.5,747.5,747.5,2
20110501|2010-09-09 04:00,9,745.75,746,745.75,746,9
20110501|2010-09-09 09:30,9,745.25,752.5,745.25,752.5,121
20110501|2010-09-09 10:00,9,756.5,756.75,753,753.5,77
20110501|2010-09-09 10:30,9,753,753,752,752,11
20110501|2010-09-09 11:00,9,754.75,757,754.75,756.75,22
20110501|2010-09-09 11:30,9,757.25,757.25,757,757,11
20110501|2010-09-09 12:30,9,759.5,763.5,759.5,762.75,49
20110501|2010-09-09 13:00,9,764.75,770.75,764.75,767.75,174
20110501|2010-09-09 19:00,10,762,762,761,761,7
20110501|2010-09-09 19:30,10,761,761,761,761,1
20110501|2010-09-10 00:30,10,762,762.5,762,762.5,11
20110501|2010-09-10 01:30,10,760.25,760.25,758.75,758.75,27
20110501|2010-09-10 09:30,10,761.5,770.5,751.75,759.5,176
20110501|2010-09-10 10:00,10,759.75,762,759.75,761.5,6
20110501|2010-09-10 10:30,10,761,761,758.25,758.25,9
20110501|2010-09-10 11:00,10,761.25,767.5,761.25,767,18
20110501|2010-09-10 11:30,10,764,770.5,764,770.5,41
20110501|2010-09-10 12:00,10,770,773.5,769,773.5,16
20110501|2010-09-10 12:30,10,769,770.75,769,770.75,19
20110501|2010-09-10 13:00,10,767.25,770.5,765.75,770.5,25
20110501|2010-09-12 20:00,13,768,768,768,768,1
20110501|2010-09-12 20:30,13,768.25,768.25,768,768.25,7
20110501|2010-09-12 23:30,13,768.25,768.25,768.25,768.25,1
20110501|2010-09-13 02:30,13,775,778,775,778,7
20110501|2010-09-13 03:00,13,775.25,775.25,775.25,775.25,1
20110501|2010-09-13 03:30,13,774.5,774.5,774.5,774.5,1
20110501|2010-09-13 09:30,13,781,782,775.5,781,129
20110501|2010-09-13 10:00,13,781,781.25,775.5,776,32
20110501|2010-09-13 10:30,13,777.25,778,776.75,776.75,29
20110501|2010-09-13 11:00,13,778.25,778.25,774.5,774.75,32
20110501|2010-09-13 11:30,13,775,775,768.25,768.5,12
20110501|2010-09-13 12:00,13,770,775.25,768,775.25,28
20110501|2010-09-13 12:30,13,774.25,777,774,777,26
20110501|2010-09-13 13:00,13,777.5,777.5,773.75,777.25,47
20110501|2010-09-13 18:00,14,774.25,774.25,774.25,774.25,3
20110501|2010-09-13 20:30,14,773.25,773.25,773.25,773.25,2
20110501|2010-09-13 21:00,14,773,773,773,773,1
20110501|2010-09-13 21:30,14,773,773.25,773,773.25,3
20110501|2010-09-14 02:30,14,771.75,773,771.75,773,10
20110501|2010-09-14 06:00,14,769.5,769.5,769.5,769.5,2
20110501|2010-09-14 06:30,14,769.5,770,769.5,770,5
20110501|2010-09-14 09:30,14,769,771.75,765,771.75,184
20110501|2010-09-14 10:00,14,772,777.25,771,771.75,109
20110501|2010-09-14 10:30,14,771,781,771,779.25,38
20110501|2010-09-14 11:00,14,777.25,777.25,772.5,774.75,52
20110501|2010-09-14 11:30,14,774.5,774.5,768.25,768.25,29
20110501|2010-09-14 12:00,14,767.75,770.75,767.75,770.75,16
20110501|2010-09-14 12:30,14,770.75,774,770.25,774,40
20110501|2010-09-14 13:00,14,774,775.25,769,772.5,29
20110501|2010-09-14 18:00,15,770,771,770,771,10
20110501|2010-09-14 20:30,15,776,776,774.75,774.75,6
20110501|2010-09-15 03:00,15,774.75,774.75,774.75,774.75,1
20110501|2010-09-15 03:30,15,774.75,774.75,774.75,774.75,12
20110501|2010-09-15 04:00,15,774.75,774.75,774.75,774.75,11
20110501|2010-09-15 06:00,15,772.25,773.75,771.5,771.75,5
20110501|2010-09-15 06:30,15,773,773,773,773,5
20110501|2010-09-15 09:30,15,774.25,776.75,769.5,773.5,250
20110501|2010-09-15 10:00,15,774.75,775.75,772,773.75,63
20110501|2010-09-15 10:30,15,774.25,774.75,770.75,771,98
20110501|2010-09-15 11:00,15,772,772.25,770.75,771.5,67
20110501|2010-09-15 11:30,15,771.75,771.75,764.25,764.25,332
20110501|2010-09-15 12:00,15,764.25,766,764.25,765,5
20110501|2010-09-15 12:30,15,764.25,766.75,764.25,766.5,11
20110501|2010-09-15 13:00,15,766.25,767.5,764.75,766.25,8
20110501|2010-09-15 18:30,16,767,767,767,767,20
20110501|2010-09-15 19:30,16,768.25,770,768.25,770,17
20110501|2010-09-15 20:00,16,772,772,772,772,1
20110501|2010-09-16 00:30,16,768.75,768.75,767.25,767.25,6
20110501|2010-09-16 03:00,16,767,767,767,767,1
20110501|2010-09-16 03:30,16,766.75,766.75,766.5,766.5,2
20110501|2010-09-16 05:00,16,767.25,767.25,767.25,767.25,1
20110501|2010-09-16 07:00,16,766.5,766.5,765.75,765.75,6
20110501|2010-09-16 09:30,16,760,762,754.25,759.25,84
20110501|2010-09-16 10:00,16,759.25,759.5,756,756.25,13
20110501|2010-09-16 10:30,16,756.5,757.25,756.5,756.5,15
20110501|2010-09-16 11:00,16,756.5,756.5,752.75,753.25,25
20110501|2010-09-16 11:30,16,754.25,756.5,752.5,755.5,42
20110501|2010-09-16 12:00,16,755.75,757.5,754.25,754.5,178
20110501|2010-09-16 12:30,16,755,755.5,752.75,752.75,89
20110501|2010-09-16 13:00,16,754.25,759.5,752.25,758.75,113
20110501|2010-09-16 20:00,17,762.75,763.25,762.75,763.25,11
20110501|2010-09-16 20:30,17,764,765.25,764,765.25,9
20110501|2010-09-16 21:00,17,767.25,768,767.25,767.5,12
20110501|2010-09-17 01:30,17,773.25,773.25,773.25,773.25,2
20110501|2010-09-17 02:30,17,772.25,772.25,772.25,772.25,3
20110501|2010-09-17 05:00,17,770.5,770.5,770.5,770.5,1
20110501|2010-09-17 06:00,17,770,770,768.5,768.5,3
20110501|2010-09-17 06:30,17,769.5,769.5,769.5,769.5,1
20110501|2010-09-17 07:00,17,769.5,769.75,769.5,769.75,5
20110501|2010-09-17 09:30,17,768,768,763,766,21
20110501|2010-09-17 10:00,17,766,768,764.5,764.5,48
20110501|2010-09-17 10:30,17,765,767,763.25,766.75,25
20110501|2010-09-17 11:00,17,766.5,767.25,766.25,767.25,9
20110501|2010-09-17 11:30,17,768,768,768,768,2
20110501|2010-09-17 12:00,17,775.5,778.25,770.5,771.75,55
20110501|2010-09-17 12:30,17,772.5,774,771.75,774,15
20110501|2010-09-17 13:00,17,774.25,778.5,774.25,776.5,60
20110501|2010-09-19 18:30,20,780,780,780,780,1
20110501|2010-09-19 20:00,20,782.5,782.75,782.5,782.75,10
20110501|2010-09-19 20:30,20,788.25,791,788.25,790.25,21
20110501|2010-09-19 22:00,20,785,785,785,785,1
20110501|2010-09-19 23:00,20,787.5,787.5,787.5,787.5,1
20110501|2010-09-20 00:30,20,785.75,785.75,785.75,785.75,1
20110501|2010-09-20 01:00,20,788,788,788,788,1
20110501|2010-09-20 01:30,20,788,788,788,788,1
20110501|2010-09-20 09:30,20,788,788.5,773.5,773.5,95
20110501|2010-09-20 10:00,20,774,777,774,776,74
20110501|2010-09-20 10:30,20,776,776.5,774.5,774.5,32
20110501|2010-09-20 11:00,20,775,776.75,773.5,774,15
20110501|2010-09-20 11:30,20,774,774.25,774,774.25,2
20110501|2010-09-20 12:00,20,776,776.75,774,775.25,13
20110501|2010-09-20 12:30,20,769.75,774,769.5,772,54
20110501|2010-09-20 13:00,20,768.25,769.75,766,769.75,66
20110501|2010-09-20 19:30,21,765.25,765.25,765.25,765.25,3
20110501|2010-09-20 20:00,21,766,766,766,766,1
20110501|2010-09-20 20:30,21,768.5,769,767.75,767.75,16
20110501|2010-09-20 21:00,21,767,767,767,767,1
20110501|2010-09-21 07:00,21,765.25,765.25,765.25,765.25,1
20110501|2010-09-21 09:30,21,760.5,765.25,758.5,765.25,101
20110501|2010-09-21 10:00,21,763.75,768.25,763.5,768.25,15
20110501|2010-09-21 10:30,21,766.5,769,766.25,767,16
20110501|2010-09-21 11:00,21,767.25,767.25,763.25,763.25,14
20110501|2010-09-21 11:30,21,761.5,763,761.5,763,6
20110501|2010-09-21 12:00,21,762.5,762.5,759.25,760,278
20110501|2010-09-21 12:30,21,760.25,760.75,759,759,241
20110501|2010-09-21 13:00,21,759,759.5,757,757.25,87
20110501|2010-09-21 18:00,22,762,762,760,761,29
20110501|2010-09-21 18:30,22,761,761,761,761,4
20110501|2010-09-21 19:00,22,762.25,762.5,762.25,762.5,3
20110501|2010-09-21 19:30,22,763.25,763.75,763.25,763.75,2
20110501|2010-09-22 05:00,22,765.5,765.5,765.5,765.5,6
20110501|2010-09-22 06:30,22,766.75,766.75,766.75,766.75,1
20110501|2010-09-22 07:00,22,765.25,766.25,765.25,766.25,4
20110501|2010-09-22 09:30,22,767.5,769.25,759,759,93
20110501|2010-09-22 10:00,22,760,763.75,760,763.25,47
20110501|2010-09-22 10:30,22,761.5,765,761,764.75,221
20110501|2010-09-22 11:00,22,765,765,761.5,761.5,34
20110501|2010-09-22 11:30,22,761.5,762.75,759.5,761,44
20110501|2010-09-22 12:00,22,760,760,753,756,76
20110501|2010-09-22 12:30,22,756,757,754.75,755,29
20110501|2010-09-22 13:00,22,757.5,761,756.75,759.75,35
20110501|2010-09-22 18:00,23,757.75,757.75,757.75,757.75,2
20110501|2010-09-22 19:00,23,756,756,756,756,1
20110501|2010-09-22 19:30,23,756,756,756,756,1
20110501|2010-09-22 20:00,23,754.75,755,754.75,755,3
20110501|2010-09-22 20:30,23,754,754,754,754,1
20110501|2010-09-22 21:00,23,747.75,747.75,747.75,747.75,1
20110501|2010-09-22 22:00,23,747,747,747,747,1
20110501|2010-09-23 01:00,23,749.5,749.5,749.5,749.5,1
20110501|2010-09-23 01:30,23,751.5,754,751.5,754,12
20110501|2010-09-23 02:00,23,753.25,755,753.25,755,21
20110501|2010-09-23 03:00,23,753.75,754.75,753.75,754.75,94
20110501|2010-09-23 03:30,23,753,753,750.25,750.25,4
20110501|2010-09-23 04:30,23,746.75,747.5,746.75,747.5,9
20110501|2010-09-23 05:00,23,747,747.5,747,747.5,5
20110501|2010-09-23 09:30,23,747,747.5,743.25,745.5,64
20110501|2010-09-23 10:00,23,746.25,747,746.25,747,7
20110501|2010-09-23 10:30,23,752,753,747,747,55
20110501|2010-09-23 11:00,23,747.75,747.75,745.5,745.5,8
20110501|2010-09-23 11:30,23,745.5,746.5,745.25,746.5,21
20110501|2010-09-23 12:00,23,747,747,743.75,743.75,122
20110501|2010-09-23 12:30,23,743.25,743.5,739.25,739.75,100
20110501|2010-09-23 13:00,23,739.25,739.5,735,739.25,128
20110501|2010-09-23 18:00,24,739.5,740.5,739.25,740.5,21
20110501|2010-09-23 20:00,24,743.75,743.75,743,743,6
20110501|2010-09-23 20:30,24,743,743,742.25,742.25,10
20110501|2010-09-23 21:30,24,740.5,740.5,740.5,740.5,1
20110501|2010-09-24 01:00,24,745.75,746.25,745.75,746.25,3
20110501|2010-09-24 01:30,24,746.25,747,746.25,747,17
20110501|2010-09-24 02:00,24,747.25,747.75,747.25,747.75,9
20110501|2010-09-24 02:30,24,748.25,748.25,748.25,748.25,4
20110501|2010-09-24 03:00,24,748.5,748.5,748.5,748.5,4
20110501|2010-09-24 04:00,24,748,748,748,748,1
20110501|2010-09-24 05:00,24,747.5,748.25,747.25,747.25,11
20110501|2010-09-24 06:30,24,744.5,744.5,744.5,744.5,2
20110501|2010-09-24 07:00,24,745,745,744.5,744.75,5
20110501|2010-09-24 09:30,24,747.5,747.5,741,746.5,79
20110501|2010-09-24 10:00,24,746.75,746.75,742,745.75,39
20110501|2010-09-24 10:30,24,745.75,747.5,745,747.5,22
20110501|2010-09-24 11:00,24,746.5,752,746.5,752,61
20110501|2010-09-24 11:30,24,751,759,751,756.5,53
20110501|2010-09-24 12:00,24,755.25,758.5,755,757.75,34
20110501|2010-09-24 12:30,24,757.5,762.5,755.75,757,178
20110501|2010-09-24 13:00,24,756.5,760,756,758.25,100
20110501|2010-09-26 18:00,27,763.25,763.25,763.25,763.25,1
20110501|2010-09-26 18:30,27,765,765.75,765,765.75,4
20110501|2010-09-26 19:30,27,767,767,767,767,1
20110501|2010-09-26 20:00,27,765,765,765,765,1
20110501|2010-09-26 20:30,27,764,764.5,763.75,763.75,3
20110501|2010-09-27 01:30,27,765.5,765.5,765.5,765.5,2
20110501|2010-09-27 03:30,27,766,766,766,766,4
20110501|2010-09-27 06:00,27,767.5,767.5,767.5,767.5,1
20110501|2010-09-27 09:30,27,756.5,756.5,745,746.75,73
20110501|2010-09-27 10:00,27,748.25,748.5,743,748,70
20110501|2010-09-27 10:30,27,748,749.5,743.5,743.5,6
20110501|2010-09-27 11:00,27,743.25,745.25,742.25,743.25,53
20110501|2010-09-27 11:30,27,743.25,745.75,741.25,745,44
20110501|2010-09-27 12:00,27,745.5,746.5,744,746,26
20110501|2010-09-27 12:30,27,746,747.5,745.5,747.25,111
20110501|2010-09-27 13:00,27,745.75,747,743.75,744,88
20110501|2010-09-27 19:00,28,742,742,739.5,739.75,10
20110501|2010-09-27 19:30,28,740.25,740.25,739.75,739.75,10
20110501|2010-09-27 20:30,28,742,742,742,742,5
20110501|2010-09-27 21:30,28,744.5,744.75,744,744,13
20110501|2010-09-27 22:30,28,745.5,745.5,745.5,745.5,1
20110501|2010-09-27 23:00,28,745.5,745.5,745.5,745.5,1
20110501|2010-09-27 23:30,28,745.75,745.75,745.75,745.75,1
20110501|2010-09-28 00:30,28,746.25,746.25,746.25,746.25,3
20110501|2010-09-28 02:30,28,744,744,744,744,1
20110501|2010-09-28 04:30,28,737.75,737.75,737.75,737.75,2
20110501|2010-09-28 05:30,28,737.25,737.25,737.25,737.25,1
20110501|2010-09-28 06:30,28,735.5,735.5,735.5,735.5,10
20110501|2010-09-28 07:00,28,737,737,737,737,3
20110501|2010-09-28 09:30,28,737.25,737.5,729.25,735.5,124
20110501|2010-09-28 10:00,28,734.5,736.5,734.5,735.75,51
20110501|2010-09-28 10:30,28,733.5,734.25,730,730,41
20110501|2010-09-28 11:00,28,730.5,733,730.5,731.25,8
20110501|2010-09-28 11:30,28,731,732,730,732,13
20110501|2010-09-28 12:00,28,731.25,731.25,730.5,730.5,20
20110501|2010-09-28 12:30,28,729.75,731.75,729,731,39
20110501|2010-09-28 13:00,28,730,730,725.5,725.75,55
20110501|2010-09-28 18:00,29,725,726,725,726,3
20110501|2010-09-28 18:30,29,727,727,727,727,1
20110501|2010-09-28 19:00,29,726.5,727.25,726.5,727.25,2
20110501|2010-09-28 19:30,29,729,729,729,729,6
20110501|2010-09-28 20:00,29,729,729.75,729,729.5,11
20110501|2010-09-28 20:30,29,729.5,729.5,729.5,729.5,2
20110501|2010-09-28 21:30,29,725,725,725,725,1
20110501|2010-09-28 22:30,29,725,725,725,725,3
20110501|2010-09-28 23:00,29,725,725,725,725,7
20110501|2010-09-29 02:30,29,727.5,727.5,727.5,727.5,3
20110501|2010-09-29 03:00,29,726.75,726.75,726.25,726.25,13
20110501|2010-09-29 03:30,29,725,725,724,724,12
20110501|2010-09-29 04:00,29,722.5,722.5,720,720,3
20110501|2010-09-29 04:30,29,717.5,717.5,714.75,714.75,38
20110501|2010-09-29 05:00,29,712.5,712.5,710,710,25
20110501|2010-09-29 05:30,29,708.5,708.5,708.5,708.5,2
20110501|2010-09-29 07:00,29,707,707,707,707,2
20110501|2010-09-29 09:30,29,707.25,714.5,706.75,711.75,139
20110501|2010-09-29 10:00,29,714.5,718.75,711,711,41
20110501|2010-09-29 10:30,29,711.25,716.25,711,714,208
20110501|2010-09-29 11:00,29,713.25,717,712.75,717,195
20110501|2010-09-29 11:30,29,716.5,717.5,715.25,715.5,36
20110501|2010-09-29 12:00,29,715,715,713,713.75,29
20110501|2010-09-29 12:30,29,714,714.5,713,714,38
20110501|2010-09-29 13:00,29,714.5,727.75,714.5,727.75,139
20110501|2010-09-29 18:00,30,727,727,726,726,10
20110501|2010-09-29 18:30,30,724.75,724.75,724.25,724.25,23
20110501|2010-09-29 20:00,30,723.25,723.25,723,723,2
20110501|2010-09-29 22:30,30,724.25,724.25,724.25,724.25,2
20110501|2010-09-29 23:00,30,724.25,724.25,724.25,724.25,1
20110501|2010-09-30 00:30,30,724.25,724.25,724.25,724.25,3
20110501|2010-09-30 01:00,30,723.75,724,723.75,723.75,7
20110501|2010-09-30 01:30,30,724.75,725.75,724,725.75,8
20110501|2010-09-30 02:30,30,724.5,724.5,724.5,724.5,1
20110501|2010-09-30 04:30,30,724.25,725.25,724,725,9
20110501|2010-09-30 05:00,30,724.5,724.5,724.25,724.25,3
20110501|2010-09-30 05:30,30,724.5,724.5,724.5,724.5,7
20110501|2010-09-30 06:30,30,724,724,724,724,1
20110501|2010-09-30 09:30,30,713.75,714.75,701.25,701.5,186
20110501|2010-09-30 10:00,30,701.75,701.75,696.25,701,260
20110501|2010-09-30 10:30,30,701.25,707.25,701,705.25,213
20110501|2010-09-30 11:00,30,705.25,705.75,703.5,705,217
20110501|2010-09-30 11:30,30,706,711.25,706,711,21
20110501|2010-09-30 12:00,30,711,715.75,710.75,714.5,33
20110501|2010-09-30 12:30,30,714.75,716.25,712.75,712.75,18
20110501|2010-09-30 13:00,30,715,719.75,713.5,719,142
20110501|2010-09-30 18:00,1,718.5,719,718.25,718.5,44
20110501|2010-09-30 18:30,1,719,719,719,719,2
20110501|2010-09-30 19:00,1,718,718,717.75,717.75,2
20110501|2010-09-30 19:30,1,718.75,718.75,717.5,717.5,2
20110501|2010-09-30 20:00,1,717.25,718.75,716.25,716.25,9
20110501|2010-09-30 20:30,1,717,717,717,717,3
20110501|2010-09-30 23:00,1,720.25,720.25,720.25,720.25,1
20110501|2010-09-30 23:30,1,719.25,719.25,719.25,719.25,1
20110501|2010-10-01 01:00,1,719.25,719.25,719.25,719.25,2
20110501|2010-10-01 01:30,1,716,716,715.5,715.5,3
20110501|2010-10-01 02:30,1,721.75,721.75,721.75,721.75,1
20110501|2010-10-01 03:30,1,719.5,719.5,719.5,719.5,1
20110501|2010-10-01 05:30,1,716,716,714.75,714.75,13
20110501|2010-10-01 06:00,1,714.75,715,714.5,714.75,7
20110501|2010-10-01 06:30,1,716,716,716,716,2
20110501|2010-10-01 07:00,1,715.5,715.5,715,715,15
20110501|2010-10-01 09:30,1,716.5,716.5,707.5,707.75,70
20110501|2010-10-01 10:00,1,707.5,710.5,707.5,710.5,5
20110501|2010-10-01 10:30,1,709,711.5,701,703.25,21
20110501|2010-10-01 11:00,1,702,706.75,702,703.75,165
20110501|2010-10-01 11:30,1,702.75,704,698,701,170
20110501|2010-10-01 12:00,1,701.75,702.25,699.75,700.25,24
20110501|2010-10-01 12:30,1,697.5,700,696.25,700,91
20110501|2010-10-01 13:00,1,699.75,705.25,698.75,701.5,278
20110501|2010-10-03 18:00,4,695.25,698,695.25,698,3
20110501|2010-10-03 19:00,4,700,700,700,700,5
20110501|2010-10-03 19:30,4,700,700,700,700,1
20110501|2010-10-03 20:30,4,697,697,695,695,12
20110501|2010-10-03 21:00,4,696.75,696.75,696.75,696.75,4
20110501|2010-10-04 00:30,4,697.5,697.5,695.75,695.75,2
20110501|2010-10-04 01:30,4,699,700,699,699.5,5
20110501|2010-10-04 02:00,4,699.75,700.5,699,699,4
20110501|2010-10-04 02:30,4,700.75,700.75,700.75,700.75,5
20110501|2010-10-04 03:30,4,696,696,695.75,695.75,5
20110501|2010-10-04 04:00,4,694.75,695,693.75,693.75,8
20110501|2010-10-04 04:30,4,694,694,694,694,3
20110501|2010-10-04 05:00,4,693.5,693.5,691.75,691.75,4
20110501|2010-10-04 05:30,4,691.75,693.25,691.75,692.5,6
20110501|2010-10-04 06:00,4,693,693,692.25,692.5,6
20110501|2010-10-04 09:30,4,695,700,694,699.5,270
20110501|2010-10-04 10:00,4,699.5,700.75,699.25,700.75,23
20110501|2010-10-04 10:30,4,700.75,701,699,701,13
20110501|2010-10-04 11:00,4,699,701.5,698.5,701.5,51
20110501|2010-10-04 11:30,4,700,700,697.5,697.75,78
20110501|2010-10-04 12:00,4,698,698,697.5,698,32
20110501|2010-10-04 12:30,4,697.5,700,697.5,697.75,106
20110501|2010-10-04 13:00,4,697,697.5,695.75,695.75,32
20110501|2010-10-04 19:30,5,695.25,695.25,695.25,695.25,3
20110501|2010-10-04 20:00,5,695,695,695,695,4
20110501|2010-10-04 20:30,5,695,695,695,695,1
20110501|2010-10-04 23:00,5,696,696,696,696,1
20110501|2010-10-04 23:30,5,696,696,696,696,1
20110501|2010-10-05 02:00,5,694.25,694.25,694.25,694.25,6
20110501|2010-10-05 02:30,5,694.25,694.25,694.25,694.25,3
20110501|2010-10-05 03:30,5,696.75,696.75,696.75,696.75,2
20110501|2010-10-05 04:00,5,697.5,697.5,697.5,697.5,2
20110501|2010-10-05 04:30,5,697,697.75,697,697.75,7
20110501|2010-10-05 05:00,5,699,699,699,699,1
20110501|2010-10-05 05:30,5,700.5,700.5,700.5,700.5,1
20110501|2010-10-05 06:00,5,701,701,701,701,2
20110501|2010-10-05 09:30,5,703,712.75,702.75,712.5,84
20110501|2010-10-05 10:00,5,712.75,716.75,712.75,714,71
20110501|2010-10-05 10:30,5,713.5,714.75,713.25,714.75,11
20110501|2010-10-05 11:00,5,715,715,714.5,715,25
20110501|2010-10-05 11:30,5,713.25,713.25,712.75,712.75,14
20110501|2010-10-05 12:00,5,712.25,713.25,709.25,710.25,34
20110501|2010-10-05 12:30,5,713,713.5,713,713.5,11
20110501|2010-10-05 13:00,5,712.25,715.25,711.25,714.25,66
20110501|2010-10-05 18:00,6,716.75,717.25,716.75,717.25,16
20110501|2010-10-05 18:30,6,717,717,717,717,13
20110501|2010-10-05 19:00,6,717,720,717,719.5,25
20110501|2010-10-05 19:30,6,719,720.5,719,720.5,4
20110501|2010-10-05 20:30,6,720.75,720.75,717.5,717.5,23
20110501|2010-10-05 21:00,6,717.5,717.5,716.75,716.75,3
20110501|2010-10-05 22:30,6,719.25,719.25,719.25,719.25,1
20110501|2010-10-06 00:00,6,720.5,720.5,720.5,720.5,1
20110501|2010-10-06 01:00,6,719.5,719.5,719.5,719.5,1
20110501|2010-10-06 02:30,6,719.5,719.5,719,719,19
20110501|2010-10-06 04:30,6,716.75,716.75,716.75,716.75,4
20110501|2010-10-06 05:00,6,716.25,716.25,716.25,716.25,7
20110501|2010-10-06 06:30,6,714.25,714.25,714.25,714.25,14
20110501|2010-10-06 07:00,6,717,717,717,717,1
20110501|2010-10-06 09:30,6,717.5,718.5,710.75,712.5,179
20110501|2010-10-06 10:00,6,714.75,715.5,713.75,714.25,18
20110501|2010-10-06 10:30,6,713.75,714.25,713,713,37
20110501|2010-10-06 11:00,6,713,713.25,710.75,711.75,25
20110501|2010-10-06 11:30,6,712.25,712.25,708,708.25,70
20110501|2010-10-06 12:00,6,709,711.5,708,708.5,42
20110501|2010-10-06 12:30,6,707.25,707.25,706.25,707.25,25
20110501|2010-10-06 13:00,6,707.25,709.25,707.25,708.75,51
20110501|2010-10-06 23:00,7,711.25,711.25,711.25,711.25,1
20110501|2010-10-07 00:30,7,711.25,711.25,711.25,711.25,1
20110501|2010-10-07 01:30,7,712,712,712,712,3
20110501|2010-10-07 02:00,7,712,712,712,712,24
20110501|2010-10-07 02:30,7,712.25,712.25,712.25,712.25,3
20110501|2010-10-07 03:00,7,713.5,713.5,713.5,713.5,1
20110501|2010-10-07 04:30,7,712.5,712.5,712.5,712.5,2
20110501|2010-10-07 09:30,7,714,722.5,714,719.5,90
20110501|2010-10-07 10:00,7,719.25,719.25,713.5,715.75,133
20110501|2010-10-07 10:30,7,713.5,713.5,711,711,49
20110501|2010-10-07 11:00,7,709.75,713.25,709,710.5,25
20110501|2010-10-07 11:30,7,709.5,709.5,708,709,12
20110501|2010-10-07 12:00,7,708.5,708.5,708.5,708.5,17
20110501|2010-10-07 12:30,7,709.75,714.5,709.75,714.5,33
20110501|2010-10-07 13:00,7,713.25,713.25,709,710,87
20110501|2010-10-07 18:00,8,710.75,710.75,710,710,4
20110501|2010-10-07 18:30,8,711.75,711.75,711.75,711.75,2
20110501|2010-10-07 20:00,8,712.75,714,712.75,714,4
20110501|2010-10-07 23:00,8,715,715,715,715,1
20110501|2010-10-08 02:00,8,709,709,709,709,4
20110501|2010-10-08 05:00,8,711,711,711,711,3
20110501|2010-10-08 05:30,8,711,711,711,711,3
20110501|2010-10-08 06:30,8,710.25,710.25,710.25,710.25,1
20110501|2010-10-08 09:30,8,760.25,769.75,760.25,769.75,105
20110501|2010-10-08 10:00,8,769.75,769.75,764.75,766.5,157
20110501|2010-10-08 10:30,8,766.25,767.5,759.5,760.5,116
20110501|2010-10-08 11:00,8,763,765,762.5,765,199
20110501|2010-10-08 11:30,8,765.5,766.5,765,766.5,241
20110501|2010-10-08 12:00,8,766.5,768.5,766.5,768.25,37
20110501|2010-10-08 12:30,8,768.25,769.75,768.25,769.75,322
20110501|2010-10-08 13:00,8,769,769.75,768.25,769.5,67
20110501|2010-10-10 18:00,11,783.5,784.5,767.25,767.25,328
20110501|2010-10-10 18:30,11,773,777,773,777,66
20110501|2010-10-10 19:00,11,775.75,781,775.75,781,16
20110501|2010-10-10 19:30,11,779.25,779.5,778.25,778.25,7
20110501|2010-10-10 20:30,11,780.25,780.75,780.25,780.75,3
20110501|2010-10-10 22:30,11,778.5,778.5,778.5,778.5,1
20110501|2010-10-11 01:30,11,779.25,779.25,779.25,779.25,1
20110501|2010-10-11 02:00,11,777.75,779.25,777.75,777.75,27
20110501|2010-10-11 02:30,11,773.75,773.75,769.75,773,91
20110501|2010-10-11 03:00,11,772.5,772.5,772.5,772.5,7
20110501|2010-10-11 03:30,11,773.75,776.25,773.5,776.25,58
20110501|2010-10-11 04:00,11,777.75,779,777,778.75,12
20110501|2010-10-11 04:30,11,778.75,779,777.5,778.5,14
20110501|2010-10-11 05:00,11,778.75,778.75,776.25,776.25,18
20110501|2010-10-11 05:30,11,779.25,779.25,778.25,778.25,2
20110501|2010-10-11 06:00,11,779.5,782.25,777,777,51
20110501|2010-10-11 06:30,11,777.5,779,777.5,777.5,5
20110501|2010-10-11 07:00,11,774.5,777.5,774.5,777,38
20110501|2010-10-11 09:30,11,779.75,779.75,760.25,767.5,312
20110501|2010-10-11 10:00,11,766,768.5,758.75,758.75,70
20110501|2010-10-11 10:30,11,760.5,761.5,757.75,757.75,88
20110501|2010-10-11 11:00,11,755.25,762.25,755,762.25,25
20110501|2010-10-11 11:30,11,761,764.5,761,764.5,6
20110501|2010-10-11 12:00,11,764.25,764.75,760,760,30
20110501|2010-10-11 12:30,11,757.75,764,757.75,763.25,23
20110501|2010-10-11 13:00,11,764.25,764.5,759.25,759.5,81
20110501|2010-10-11 19:00,12,760,762.25,760,762.25,12
20110501|2010-10-11 20:00,12,760.5,760.5,759.75,759.75,20
20110501|2010-10-11 21:30,12,759.75,759.75,759.75,759.75,2
20110501|2010-10-11 22:00,12,762.5,762.5,762.5,762.5,1
20110501|2010-10-11 22:30,12,762.5,762.5,760.5,760.5,15
20110501|2010-10-12 00:00,12,761.25,761.25,761.25,761.25,1
20110501|2010-10-12 00:30,12,761.25,761.25,761.25,761.25,3
20110501|2010-10-12 01:00,12,761.25,761.25,759,759,16
20110501|2010-10-12 01:30,12,759,760,759,759.75,13
20110501|2010-10-12 03:30,12,759.25,759.25,759.25,759.25,21
20110501|2010-10-12 04:00,12,758,758.25,755.75,755.75,54
20110501|2010-10-12 04:30,12,755.75,756,755.75,756,3
20110501|2010-10-12 05:00,12,756.25,757,755.5,755.5,36
20110501|2010-10-12 05:30,12,753.5,754.25,752.75,754,52
20110501|2010-10-12 06:00,12,754,754,751.75,753.5,69
20110501|2010-10-12 06:30,12,753.5,753.5,753.5,753.5,19
20110501|2010-10-12 07:00,12,753.5,753.5,753.5,753.5,1
20110501|2010-10-12 09:30,12,758,763.25,754.75,760.75,243
20110501|2010-10-12 10:00,12,760.75,763.25,758.25,763,72
20110501|2010-10-12 10:30,12,761.75,762,759.25,760,54
20110501|2010-10-12 11:00,12,763,763.25,762,762.5,17
20110501|2010-10-12 11:30,12,764,764,760.25,761.25,33
20110501|2010-10-12 12:00,12,761.5,766.25,760.25,766.25,60
20110501|2010-10-12 12:30,12,764.5,767,762,767,57
20110501|2010-10-12 13:00,12,766.25,768.25,757.75,758.75,131
20110501|2010-10-12 18:00,13,761.5,761.5,761.5,761.5,2
20110501|2010-10-12 18:30,13,761,761,761,761,2
20110501|2010-10-12 19:00,13,761.5,761.5,761,761,22
20110501|2010-10-12 19:30,13,760,760,760,760,13
20110501|2010-10-12 20:00,13,760,760,760,760,20
20110501|2010-10-12 20:30,13,759,759,759,759,1
20110501|2010-10-12 21:00,13,757.5,757.5,757.5,757.5,1
20110501|2010-10-12 22:00,13,760,760,760,760,2
20110501|2010-10-12 22:30,13,758.5,758.5,758.5,758.5,1
20110501|2010-10-12 23:00,13,758.25,758.25,758.25,758.25,1
20110501|2010-10-13 00:30,13,756.5,756.5,756,756,68
20110501|2010-10-13 01:00,13,756.5,756.5,756.5,756.5,15
20110501|2010-10-13 01:30,13,758.25,759,758.25,758.25,15
20110501|2010-10-13 02:00,13,765.75,765.75,765.75,765.75,40
20110501|2010-10-13 02:30,13,767,767,767,767,3
20110501|2010-10-13 03:00,13,765,765,765,765,5
20110501|2010-10-13 03:30,13,769.5,769.5,769,769,3
20110501|2010-10-13 04:30,13,764,764,764,764,4
20110501|2010-10-13 05:00,13,765.5,765.5,765.5,765.5,6
20110501|2010-10-13 09:30,13,765,766.25,758.25,762.75,75
20110501|2010-10-13 10:00,13,764.5,765.25,764.5,765.25,15
20110501|2010-10-13 10:30,13,763,763,752.5,756,70
20110501|2010-10-13 11:00,13,757.25,757.25,752,754.25,66
20110501|2010-10-13 11:30,13,755.75,755.75,745.5,748.25,47
20110501|2010-10-13 12:00,13,749,752,746.25,748,19
20110501|2010-10-13 12:30,13,751.25,751.25,750,750.25,27
20110501|2010-10-13 13:00,13,752.25,757,750.75,750.75,66
20110501|2010-10-13 18:00,14,751.75,753.25,751.75,753.25,27
20110501|2010-10-13 18:30,14,754.75,755,754.75,755,3
20110501|2010-10-13 19:00,14,755.75,756,755.75,756,3
20110501|2010-10-13 19:30,14,757,757,757,757,1
20110501|2010-10-13 21:00,14,760,760,760,760,2
20110501|2010-10-13 22:00,14,757.5,758,757.5,758,2
20110501|2010-10-14 00:00,14,759.25,759.25,759.25,759.25,3
20110501|2010-10-14 00:30,14,759.25,760,759.25,759.25,17
20110501|2010-10-14 01:00,14,759.25,759.25,759.25,759.25,6
20110501|2010-10-14 02:00,14,757,757,757,757,6
20110501|2010-10-14 02:30,14,757,758,757,758,5
20110501|2010-10-14 04:00,14,757.75,757.75,757.25,757.25,2
20110501|2010-10-14 05:00,14,755.25,755.25,755.25,755.25,2
20110501|2010-10-14 07:00,14,754.5,754.5,754.5,754.5,8
20110501|2010-10-14 09:30,14,751.5,754.25,747.75,751.5,602
20110501|2010-10-14 10:00,14,751.5,756,751.5,756,71
20110501|2010-10-14 10:30,14,756.25,756.25,752.5,752.5,91
20110501|2010-10-14 11:00,14,753.75,754,752.25,752.25,87
20110501|2010-10-14 11:30,14,752.5,753.5,750.25,753.5,235
20110501|2010-10-14 12:00,14,753,754,752.5,754,15
20110501|2010-10-14 12:30,14,752,752,749.75,749.75,109
20110501|2010-10-14 13:00,14,750.75,752.75,749.75,752.75,96
20110501|2010-10-14 18:00,15,752,755,752,755,11
20110501|2010-10-14 18:30,15,755,756,755,756,18
20110501|2010-10-14 19:00,15,757,758,757,758,12
20110501|2010-10-14 19:30,15,758,758,758,758,6
20110501|2010-10-14 20:00,15,757,757,757,757,2
20110501|2010-10-14 21:30,15,756.75,756.75,756,756,2
20110501|2010-10-14 22:30,15,757.5,757.5,757.5,757.5,1
20110501|2010-10-15 00:30,15,754.75,754.75,754.75,754.75,4
20110501|2010-10-15 01:00,15,754.75,755.75,754.75,755.75,2
20110501|2010-10-15 02:00,15,755.75,756.5,755,756.5,12
20110501|2010-10-15 02:30,15,756.5,759,756.5,759,12
20110501|2010-10-15 03:00,15,756.25,756.25,756.25,756.25,20
20110501|2010-10-15 04:00,15,756,757.25,756,757.25,10
20110501|2010-10-15 04:30,15,757.25,757.25,756,756,8
20110501|2010-10-15 05:00,15,756.5,756.75,755.5,755.5,6
20110501|2010-10-15 05:30,15,753.25,753.25,753.25,753.25,18
20110501|2010-10-15 09:30,15,748.5,755,747.75,748.5,253
20110501|2010-10-15 10:00,15,748,753.25,747.5,752.75,110
20110501|2010-10-15 10:30,15,752.75,757,752.25,757,60
20110501|2010-10-15 11:00,15,757,758.25,754.25,756,57
20110501|2010-10-15 11:30,15,754.25,754.5,754,754.5,39
20110501|2010-10-15 12:00,15,755.25,755.5,755.25,755.5,28
20110501|2010-10-15 12:30,15,759.25,763.25,759.25,760,65
20110501|2010-10-15 13:00,15,757.75,758.75,754.5,757.25,229
20110501|2010-10-17 18:00,18,757.5,757.5,753.5,753.5,104
20110501|2010-10-17 18:30,18,755.25,755.25,755.25,755.25,1
20110501|2010-10-17 19:00,18,759.75,759.75,759.75,759.75,3
20110501|2010-10-17 21:30,18,754.5,754.5,754.25,754.25,23
20110501|2010-10-17 22:00,18,754.25,755,754.25,755,30
20110501|2010-10-18 00:00,18,757.75,757.75,757.75,757.75,2
20110501|2010-10-18 00:30,18,757,757.75,757,757.5,19
20110501|2010-10-18 01:00,18,757.5,757.5,757.5,757.5,15
20110501|2010-10-18 02:00,18,756.75,756.75,756.75,756.75,1
20110501|2010-10-18 03:30,18,754.75,755.5,754.75,755.5,8
20110501|2010-10-18 04:00,18,755.25,756,755.25,756,21
20110501|2010-10-18 04:30,18,756.25,756.5,756.25,756.5,10
20110501|2010-10-18 05:00,18,756.5,756.75,756.5,756.5,16
20110501|2010-10-18 05:30,18,755.5,755.5,755,755,4
20110501|2010-10-18 06:00,18,755.75,756,755,755.75,57
20110501|2010-10-18 06:30,18,755.5,757.5,755.5,756.5,13
20110501|2010-10-18 07:00,18,756.5,758,756.25,757.5,30
20110501|2010-10-18 09:30,18,758.25,759.5,752.75,753.5,250
20110501|2010-10-18 10:00,18,751.75,752.25,748.75,750.5,81
20110501|2010-10-18 10:30,18,751,751.5,746.75,746.75,21
20110501|2010-10-18 11:00,18,748,749.75,747,749.75,73
20110501|2010-10-18 11:30,18,749.25,751.75,749.25,751.25,110
20110501|2010-10-18 12:00,18,751.25,751.25,748.5,748.5,46
20110501|2010-10-18 12:30,18,748.5,750,748.5,749,55
20110501|2010-10-18 13:00,18,749.25,750.25,745.75,747,106
20110501|2010-10-18 18:00,19,747.75,748.75,747.5,748.75,7
20110501|2010-10-18 19:00,19,751.5,752,751.5,751.75,10
20110501|2010-10-18 19:30,19,752,753,752,752,6
20110501|2010-10-18 20:00,19,752.75,753.25,752.75,753.25,5
20110501|2010-10-18 20:30,19,752.25,752.25,752,752,10
20110501|2010-10-18 21:30,19,753,753,753,753,21
20110501|2010-10-19 00:00,19,753.5,753.5,753.25,753.25,5
20110501|2010-10-19 02:30,19,746,746,746,746,26
20110501|2010-10-19 03:00,19,746,746.5,746,746.5,44
20110501|2010-10-19 07:00,19,742,742,740.25,740.25,7
20110501|2010-10-19 09:30,19,740.25,741.5,734.75,737.25,356
20110501|2010-10-19 10:00,19,735.25,735.75,734,734,26
20110501|2010-10-19 10:30,19,734.75,737.75,734.25,737.75,33
20110501|2010-10-19 11:00,19,735.5,736.5,735.25,735.25,12
20110501|2010-10-19 11:30,19,735.25,735.25,734,734,14
20110501|2010-10-19 12:00,19,734.25,734.75,729.75,729.75,12
20110501|2010-10-19 12:30,19,730.25,731,727.75,729.5,52
20110501|2010-10-19 13:00,19,727.5,729.75,725.75,729.75,234
20110501|2010-10-20 00:00,20,733.5,733.5,733.5,733.5,3
20110501|2010-10-20 02:30,20,731.25,732,731.25,732,24
20110501|2010-10-20 04:00,20,733.25,733.25,733.25,733.25,6
20110501|2010-10-20 04:30,20,733.25,734,733.25,733.75,6
20110501|2010-10-20 05:00,20,733.5,733.5,733.25,733.5,12
20110501|2010-10-20 09:30,20,735.25,735.25,731,731,36
20110501|2010-10-20 10:00,20,731.75,736.75,731.5,734.75,15
20110501|2010-10-20 10:30,20,734.5,736.25,734.5,735.5,9
20110501|2010-10-20 11:00,20,735.5,735.5,735.5,735.5,1
20110501|2010-10-20 11:30,20,736,736,733.5,735.5,11
20110501|2010-10-20 12:00,20,735.25,735.75,734.5,735.75,17
20110501|2010-10-20 12:30,20,736.25,741.5,736.25,741.5,26
20110501|2010-10-20 13:00,20,740,740,737.75,739,15
20110501|2010-10-20 18:00,21,741.5,744.25,741.5,744.25,5
20110501|2010-10-20 20:30,21,739.5,739.5,739.25,739.25,4
20110501|2010-10-21 00:00,21,737.25,737.25,736.75,736.75,3
20110501|2010-10-21 00:30,21,736,736,736,736,3
20110501|2010-10-21 01:00,21,736.75,737,736.75,736.75,56
20110501|2010-10-21 02:00,21,738.5,738.5,737.75,737.75,3
20110501|2010-10-21 03:30,21,741,741,741,741,3
20110501|2010-10-21 06:30,21,741,741,741,741,8
20110501|2010-10-21 09:30,21,741,742,728.25,728.25,59
20110501|2010-10-21 10:00,21,729,732,729,731,188
20110501|2010-10-21 10:30,21,731.5,732,729.25,729.75,49
20110501|2010-10-21 11:00,21,729,730,725,728.25,205
20110501|2010-10-21 11:30,21,728.75,728.75,727.25,727.5,97
20110501|2010-10-21 12:00,21,727.5,727.75,726,726.25,94
20110501|2010-10-21 12:30,21,726.25,727,725.25,727,40
20110501|2010-10-21 13:00,21,724,727.25,724,724.75,42
20110501|2010-10-21 18:00,22,727,727,727,727,5
20110501|2010-10-21 19:00,22,726.75,726.75,726.75,726.75,4
20110501|2010-10-21 20:00,22,726,726,726,726,1
20110501|2010-10-21 21:00,22,726,726,726,726,2
20110501|2010-10-21 21:30,22,726,726,726,726,1
20110501|2010-10-22 01:30,22,727.25,727.25,727.25,727.25,7
20110501|2010-10-22 02:00,22,727.25,727.25,727.25,727.25,11
20110501|2010-10-22 02:30,22,729.5,729.5,729.5,729.5,1
20110501|2010-10-22 03:00,22,726,726,726,726,6
20110501|2010-10-22 03:30,22,727.5,728,727.5,728,11
20110501|2010-10-22 04:00,22,728.5,728.75,728.25,728.75,28
20110501|2010-10-22 04:30,22,726.75,726.75,726.25,726.25,17
20110501|2010-10-22 05:00,22,726.25,726.25,726.25,726.25,12
20110501|2010-10-22 06:00,22,726.25,726.25,726.25,726.25,2
20110501|2010-10-22 06:30,22,726.25,726.25,726.25,726.25,6
20110501|2010-10-22 07:00,22,726.25,726.25,726.25,726.25,5
20110501|2010-10-22 09:30,22,726.25,728,721.75,724.5,70
20110501|2010-10-22 10:00,22,725.75,725.75,720,723,177
20110501|2010-10-22 10:30,22,723,724.5,723,724,92
20110501|2010-10-22 11:00,22,724,727.75,724,726.25,31
20110501|2010-10-22 11:30,22,726.25,729.25,726,728.5,81
20110501|2010-10-22 12:00,22,728.25,729.25,727.75,728.5,6
20110501|2010-10-22 12:30,22,728.75,730.5,725.75,730.5,117
20110501|2010-10-22 13:00,22,728.75,729.25,726.5,727.5,184
20110501|2010-10-24 18:00,25,727,727,727,727,2
20110501|2010-10-24 19:00,25,733.25,733.25,733.25,733.25,1
20110501|2010-10-24 21:00,25,736,736,736,736,6
20110501|2010-10-24 22:00,25,736.75,737.25,736.75,737.25,7
20110501|2010-10-25 00:00,25,737,737,737,737,2
20110501|2010-10-25 00:30,25,737.5,737.5,737.5,737.5,15
20110501|2010-10-25 03:00,25,737.5,737.5,737,737,5
20110501|2010-10-25 04:00,25,736.5,736.5,736.5,736.5,1
20110501|2010-10-25 04:30,25,735.75,735.75,735,735,28
20110501|2010-10-25 05:00,25,735,735,735,735,9
20110501|2010-10-25 06:00,25,734.25,734.25,734.25,734.25,6
20110501|2010-10-25 06:30,25,733,733,733,733,2
20110501|2010-10-25 07:00,25,733.75,733.75,733.75,733.75,1
20110501|2010-10-25 09:30,25,738.5,741.25,734,734,110
20110501|2010-10-25 10:00,25,736.25,736.25,732.5,734.25,28
20110501|2010-10-25 10:30,25,734.75,735.25,730,730,32
20110501|2010-10-25 11:00,25,731.25,731.25,729.25,729.5,33
20110501|2010-10-25 11:30,25,729.25,730.75,728.5,730.75,52
20110501|2010-10-25 12:00,25,730.25,730.25,728.5,728.5,9
20110501|2010-10-25 12:30,25,732,732.75,732,732.75,17
20110501|2010-10-25 13:00,25,734,735,729.5,729.5,44
20110501|2010-10-25 18:00,26,732,732,732,732,10
20110501|2010-10-25 19:30,26,732.75,732.75,732.75,732.75,5
20110501|2010-10-25 20:00,26,733.75,733.75,733.75,733.75,3
20110501|2010-10-25 22:00,26,730.75,730.75,730.75,730.75,2
20110501|2010-10-25 22:30,26,730.25,730.25,730.25,730.25,18
20110501|2010-10-25 23:00,26,730,730,730,730,19
20110501|2010-10-26 00:30,26,731,731,731,731,15
20110501|2010-10-26 05:30,26,730.5,730.5,730.25,730.25,3
20110501|2010-10-26 06:30,26,728,728,728,728,10
20110501|2010-10-26 09:30,26,728.75,747.25,728.75,746.75,370
20110501|2010-10-26 10:00,26,746.75,749.5,742.25,744,198
20110501|2010-10-26 10:30,26,744.75,745.25,743.25,745.25,36
20110501|2010-10-26 11:00,26,745,747.75,742.75,746.75,48
20110501|2010-10-26 11:30,26,747.75,748,746.75,746.75,33
20110501|2010-10-26 12:00,26,749,753.5,749,753.5,65
20110501|2010-10-26 12:30,26,754,754,752.75,752.75,37
20110501|2010-10-26 13:00,26,751.5,751.5,749,750.5,50
20110501|2010-10-26 18:00,27,750,753.75,750,753.75,10
20110501|2010-10-26 18:30,27,753.25,757.25,753.25,757.25,4
20110501|2010-10-26 20:30,27,751.75,751.75,751.5,751.5,7
20110501|2010-10-26 21:00,27,752,754,752,754,23
20110501|2010-10-26 21:30,27,754,754,754,754,2
20110501|2010-10-27 01:00,27,749,749,749,749,1
20110501|2010-10-27 01:30,27,749.5,749.5,749.5,749.5,6
20110501|2010-10-27 02:00,27,748.25,748.25,748.25,748.25,3
20110501|2010-10-27 03:00,27,748.75,748.75,748.75,748.75,8
20110501|2010-10-27 03:30,27,748.75,749,748.75,748.75,7
20110501|2010-10-27 05:00,27,748.75,749,748,748,33
20110501|2010-10-27 07:00,27,750,750,750,750,11
20110501|2010-10-27 09:30,27,747.25,757.5,746.75,755,87
20110501|2010-10-27 10:00,27,755,761.25,755,759.75,92
20110501|2010-10-27 10:30,27,760,761,757.25,758,88
20110501|2010-10-27 11:00,27,757.75,758,755.5,757.5,166
20110501|2010-10-27 11:30,27,758,758.5,754,756.5,89
20110501|2010-10-27 12:00,27,757.5,758.75,756,757,125
20110501|2010-10-27 12:30,27,757.75,763.75,757.75,763.75,66
20110501|2010-10-27 13:00,27,762.75,762.75,758,759,181
20110501|2010-10-27 18:00,28,760,760,760,760,2
20110501|2010-10-27 18:30,28,761,761,761,761,1
20110501|2010-10-27 19:00,28,760.5,760.5,760.5,760.5,1
20110501|2010-10-27 19:30,28,760.75,760.75,760.75,760.75,2
20110501|2010-10-28 01:00,28,761,761,761,761,1
20110501|2010-10-28 02:00,28,762.75,762.75,762.75,762.75,1
20110501|2010-10-28 03:00,28,763,763,763,763,1
20110501|2010-10-28 03:30,28,765,765.5,765,765.5,7
20110501|2010-10-28 04:30,28,768.5,768.5,768.5,768.5,1
20110501|2010-10-28 06:00,28,772.75,772.75,771.75,771.75,7
20110501|2010-10-28 06:30,28,771.75,771.75,771,771,2
20110501|2010-10-28 07:00,28,772,772,771.75,771.75,8
20110501|2010-10-28 09:30,28,773.5,777,771.5,774.5,328
20110501|2010-10-28 10:00,28,775.25,776.5,773.75,775,49
20110501|2010-10-28 10:30,28,776,776,772,772,22
20110501|2010-10-28 11:00,28,772.5,772.5,770,770.25,66
20110501|2010-10-28 11:30,28,771.75,772.5,771.5,771.75,11
20110501|2010-10-28 12:00,28,772,773.25,771.25,773,13
20110501|2010-10-28 12:30,28,772,774.25,772,774.25,16
20110501|2010-10-28 13:00,28,775,776.5,770,776.5,89
20110501|2010-10-28 18:00,29,775,775,775,775,1
20110501|2010-10-28 20:00,29,771.5,771.5,770.75,771.25,3
20110501|2010-10-28 22:30,29,771.75,771.75,770,770,75
20110501|2010-10-28 23:30,29,772.5,772.5,772.5,772.5,20
20110501|2010-10-29 00:00,29,771.25,771.5,770,770,25
20110501|2010-10-29 00:30,29,769.5,769.5,769,769,22
20110501|2010-10-29 01:00,29,769,769,769,769,14
20110501|2010-10-29 01:30,29,769,769.25,769,769.25,20
20110501|2010-10-29 02:30,29,769.5,770,769.5,770,28
20110501|2010-10-29 03:00,29,770,770,770,770,2
20110501|2010-10-29 03:30,29,770,771,769.75,770.75,42
20110501|2010-10-29 04:00,29,772.25,773.5,772,773.25,62
20110501|2010-10-29 04:30,29,773,774,770.5,770.5,25
20110501|2010-10-29 05:00,29,770.75,772.5,770.5,772.5,12
20110501|2010-10-29 05:30,29,772.25,772.75,772.25,772.75,4
20110501|2010-10-29 06:00,29,773.25,774,772,772,10
20110501|2010-10-29 06:30,29,773,773.5,773,773.5,37
20110501|2010-10-29 07:00,29,774.25,775.25,773.5,774,55
20110501|2010-10-29 09:30,29,774,780.25,774,780.25,88
20110501|2010-10-29 10:00,29,781,782,779.5,780.5,101
20110501|2010-10-29 10:30,29,779.25,779.25,776.5,779,46
20110501|2010-10-29 11:00,29,778.25,779.5,778.25,779,36
20110501|2010-10-29 11:30,29,779.5,782,779.5,782,42
20110501|2010-10-29 12:00,29,780.25,781.25,779.5,781,18
20110501|2010-10-29 12:30,29,780.75,781.75,779,780,77
20110501|2010-10-29 13:00,29,779.5,780.25,771.25,773.5,206
20110501|2010-10-31 18:00,1,781,781,779.5,780,12
20110501|2010-10-31 19:00,1,783.5,783.5,783.25,783.25,8
20110501|2010-10-31 19:30,1,783.5,783.5,783.5,783.5,39
20110501|2010-10-31 20:30,1,782,782,782,782,17
20110501|2010-10-31 21:00,1,782,782,782,782,5
20110501|2010-10-31 23:00,1,782.5,782.75,782.5,782.75,16
20110501|2010-10-31 23:30,1,782.75,782.75,782.75,782.75,3
20110501|2010-11-01 00:00,1,783,783,782.75,783,9
20110501|2010-11-01 00:30,1,783,784,783,784,5
20110501|2010-11-01 01:00,1,784.25,784.25,784.25,784.25,1
20110501|2010-11-01 01:30,1,784.5,784.75,784.5,784.5,28
20110501|2010-11-01 02:00,1,784.5,785,784.5,784.5,14
20110501|2010-11-01 02:30,1,784,784,783,783,41
20110501|2010-11-01 03:00,1,782.5,782.5,780.75,780.75,25
20110501|2010-11-01 03:30,1,780.75,781.75,780.75,781.5,8
20110501|2010-11-01 04:00,1,781,781,780.75,781,9
20110501|2010-11-01 04:30,1,782.25,782.25,782.25,782.25,4
20110501|2010-11-01 05:00,1,782.25,782.75,780.75,780.75,58
20110501|2010-11-01 05:30,1,780.25,780.25,779.25,780.25,37
20110501|2010-11-01 06:00,1,783,783,782.5,782.75,17
20110501|2010-11-01 06:30,1,780.75,782,780.75,781,8
20110501|2010-11-01 09:30,1,780.25,784.75,773,773,122
20110501|2010-11-01 10:00,1,772.75,773,765,765.75,126
20110501|2010-11-01 10:30,1,766,766.5,762,765.25,92
20110501|2010-11-01 11:00,1,766.75,766.75,764.5,765.75,107
20110501|2010-11-01 11:30,1,767.25,768.25,767.25,768.25,7
20110501|2010-11-01 12:00,1,769.25,771.25,769.25,769.25,27
20110501|2010-11-01 12:30,1,766.75,767.5,766.75,767.5,6
20110501|2010-11-01 13:00,1,766.5,766.75,761,761,56
20110501|2010-11-01 20:00,2,765,765.25,765,765.25,6
20110501|2010-11-01 23:30,2,765.75,765.75,765.75,765.75,1
20110501|2010-11-02 01:30,2,766,766.25,766,766,28
20110501|2010-11-02 02:00,2,766,766,765.25,765.5,13
20110501|2010-11-02 02:30,2,766.25,766.25,766.25,766.25,2
20110501|2010-11-02 03:00,2,765.5,765.5,765.25,765.5,25
20110501|2010-11-02 04:00,2,766.75,768.25,766.75,768.25,4
20110501|2010-11-02 04:30,2,767.5,767.75,767.5,767.75,25
20110501|2010-11-02 05:00,2,767.75,769,767.5,768.25,106
20110501|2010-11-02 05:30,2,768.5,769,768.5,768.5,143
20110501|2010-11-02 06:00,2,769.25,769.75,769.25,769.75,36
20110501|2010-11-02 06:30,2,769,769,769,769,1
20110501|2010-11-02 09:30,2,774,774,761.5,761.75,386
20110501|2010-11-02 10:00,2,762.5,763.5,758,760.75,83
20110501|2010-11-02 10:30,2,760.5,760.5,759.25,759.25,5
20110501|2010-11-02 11:00,2,758,758,754,756,66
20110501|2010-11-02 11:30,2,754.5,757.5,754.5,757.25,30
20110501|2010-11-02 12:00,2,758.25,759.5,757,757,58
20110501|2010-11-02 12:30,2,754.25,756.75,754,756.25,25
20110501|2010-11-02 13:00,2,753.75,757.5,753.75,754.25,98
20110501|2010-11-02 18:00,3,755.75,755.75,755.75,755.75,6
20110501|2010-11-02 20:00,3,758,758,758,758,1
20110501|2010-11-02 21:00,3,756.25,756.25,756.25,756.25,1
20110501|2010-11-03 02:00,3,754.5,754.5,754.5,754.5,12
20110501|2010-11-03 04:00,3,759.25,759.25,759.25,759.25,1
20110501|2010-11-03 04:30,3,759.5,759.5,759.5,759.5,1
20110501|2010-11-03 06:00,3,759,759,759,759,1
20110501|2010-11-03 07:00,3,759.5,759.5,759.5,759.5,3
20110501|2010-11-03 09:30,3,758.5,759.75,750,750,62
20110501|2010-11-03 10:00,3,750.25,750.5,743,745.25,60
20110501|2010-11-03 10:30,3,747,749.75,747,749.75,30
20110501|2010-11-03 11:00,3,752.25,754.5,752.25,754.5,7
20110501|2010-11-03 11:30,3,754.5,754.5,754.25,754.5,14
20110501|2010-11-03 12:00,3,755,756.5,754.5,754.5,20
20110501|2010-11-03 12:30,3,755.75,756,754.5,754.5,15
20110501|2010-11-03 13:00,3,755.5,755.5,751.75,753.25,177
20110501|2010-11-03 18:00,4,757,757,757,757,5
20110501|2010-11-03 20:00,4,758.25,758.25,758.25,758.25,1
20110501|2010-11-04 00:30,4,758.75,758.75,758.75,758.75,1
20110501|2010-11-04 01:30,4,758,758,758,758,3
20110501|2010-11-04 04:00,4,763,763,763,763,1
20110501|2010-11-04 04:30,4,763,764,763,763,12
20110501|2010-11-04 06:00,4,762.75,762.75,762.75,762.75,1
20110501|2010-11-04 09:30,4,765.75,776.5,763.75,776,162
20110501|2010-11-04 10:00,4,776,779,773.75,773.75,95
20110501|2010-11-04 10:30,4,773.75,775.25,771,773,29
20110501|2010-11-04 11:00,4,774,776.5,774,776.5,18
20110501|2010-11-04 11:30,4,776,776,773.5,774.75,29
20110501|2010-11-04 12:00,4,775,779,775,778,82
20110501|2010-11-04 12:30,4,777.5,777.5,774,776,35
20110501|2010-11-04 13:00,4,775.25,775.5,773.5,775.5,133
20110501|2010-11-04 18:00,5,776.5,782,776.5,782,6
20110501|2010-11-04 18:30,5,782,782,782,782,5
20110501|2010-11-04 19:00,5,781,781,781,781,4
20110501|2010-11-04 19:30,5,782,782,782,782,2
20110501|2010-11-04 22:30,5,780,780,780,780,5
20110501|2010-11-04 23:30,5,781.5,781.5,781.5,781.5,1
20110501|2010-11-05 01:00,5,779,779,779,779,1
20110501|2010-11-05 01:30,5,778.5,778.5,778.5,778.5,25
20110501|2010-11-05 02:30,5,775.25,775.25,775,775,11
20110501|2010-11-05 03:00,5,771.25,771.25,769.25,769.25,33
20110501|2010-11-05 03:30,5,768.5,768.5,768,768,10
20110501|2010-11-05 05:00,5,767.5,767.5,767.5,767.5,25
20110501|2010-11-05 06:00,5,767,767,767,767,10
20110501|2010-11-05 09:30,5,768.5,777,768.5,777,166
20110501|2010-11-05 10:00,5,777.25,780.25,777.25,780.25,61
20110501|2010-11-05 10:30,5,779.5,781,779.25,779.5,59
20110501|2010-11-05 11:00,5,779.25,780.75,778.5,780.5,44
20110501|2010-11-05 11:30,5,780.75,782.75,780,782.25,108
20110501|2010-11-05 12:00,5,782.25,785,780.75,783.75,81
20110501|2010-11-05 12:30,5,785.5,792.75,785.5,789.25,74
20110501|2010-11-05 13:00,5,787,794.75,786.5,794,104
20110501|2010-11-07 18:00,8,793.25,801.75,793.25,799,45
20110501|2010-11-07 18:30,8,799,799,799,799,1
20110501|2010-11-07 19:00,8,800,800,800,800,9
20110501|2010-11-07 19:30,8,802.75,802.75,802.75,802.75,1
20110501|2010-11-07 21:00,8,797.5,798.75,797.5,798.25,11
20110501|2010-11-07 22:00,8,798,798.25,797.75,798,16
20110501|2010-11-07 23:00,8,797.5,797.5,797.5,797.5,5
20110501|2010-11-08 00:00,8,799,799,799,799,1
20110501|2010-11-08 01:30,8,797.25,797.25,793.75,793.75,70
20110501|2010-11-08 03:30,8,790.75,790.75,789.75,789.75,37
20110501|2010-11-08 04:00,8,790,790,788,788.75,81
20110501|2010-11-08 04:30,8,788,788,788,788,36
20110501|2010-11-08 05:00,8,789,789,789,789,59
20110501|2010-11-08 05:30,8,788.75,788.75,787.25,787.25,58
20110501|2010-11-08 06:00,8,788.75,788.75,788.75,788.75,1
20110501|2010-11-08 06:30,8,791,792,791,792,12
20110501|2010-11-08 09:30,8,792.75,792.75,788,788.75,95
20110501|2010-11-08 10:00,8,789.25,793.5,789,793.5,75
20110501|2010-11-08 10:30,8,793.25,799.75,793.25,799.5,138
20110501|2010-11-08 11:00,8,799,800,797.75,800,50
20110501|2010-11-08 11:30,8,799.75,799.75,798.5,799.75,43
20110501|2010-11-08 12:00,8,800.25,801,797.75,798.25,20
20110501|2010-11-08 12:30,8,798,801.75,797,801.75,39
20110501|2010-11-08 13:00,8,802.75,802.75,799,802.5,127
20110501|2010-11-08 19:00,9,802,802.25,802,802.25,4
20110501|2010-11-08 20:30,9,802.25,803.75,802.25,803.75,61
20110501|2010-11-08 21:30,9,808,808,808,808,1
20110501|2010-11-08 22:00,9,808,808,808,808,1
20110501|2010-11-09 01:30,9,805.75,805.75,802.25,802.25,51
20110501|2010-11-09 02:30,9,803.75,803.75,803.75,803.75,10
20110501|2010-11-09 03:30,9,806,806,804,804,94
20110501|2010-11-09 04:00,9,804,804.25,804,804.25,23
20110501|2010-11-09 05:00,9,808.5,809.5,808.5,809.5,7
20110501|2010-11-09 05:30,9,810.5,810.5,809,809,19
20110501|2010-11-09 06:00,9,809,809,809,809,14
20110501|2010-11-09 06:30,9,808.5,810.25,808.25,810.25,42
20110501|2010-11-09 07:00,9,811,811,811,811,1
20110501|2010-11-09 09:30,9,819.5,823.25,810.25,814.25,366
20110501|2010-11-09 10:00,9,815.25,816.5,801,806.75,150
20110501|2010-11-09 10:30,9,805.5,807.75,805.5,807.75,4
20110501|2010-11-09 11:00,9,806.5,806.5,802,802.75,17
20110501|2010-11-09 11:30,9,803.5,804.75,798,798,31
20110501|2010-11-09 12:00,9,799,800,796,800,20
20110501|2010-11-09 12:30,9,800,805.5,783,788,106
20110501|2010-11-09 13:00,9,790.5,794.5,786,786,88
20110501|2010-11-09 18:00,10,783.75,784.75,781.5,781.5,16
20110501|2010-11-09 18:30,10,781,782.75,781,782.75,15
20110501|2010-11-09 19:00,10,784,784,784,784,3
20110501|2010-11-09 20:00,10,784.75,785,784.75,785,7
20110501|2010-11-09 21:00,10,784,784,777,777.75,10
20110501|2010-11-09 21:30,10,777.5,777.5,774,774,51
20110501|2010-11-09 22:00,10,771,771,765,769.75,116
20110501|2010-11-09 23:30,10,775.5,779,775.5,779,11
20110501|2010-11-10 00:00,10,780,780,780,780,10
20110501|2010-11-10 00:30,10,781.25,781.75,780.5,781.75,20
20110501|2010-11-10 02:00,10,785.75,787.75,785.75,787.75,26
20110501|2010-11-10 02:30,10,789.75,790,789.75,790,4
20110501|2010-11-10 03:00,10,787.5,787.5,787.5,787.5,5
20110501|2010-11-10 05:00,10,785.5,785.5,785.5,785.5,5
20110501|2010-11-10 09:30,10,782.25,782.25,774.5,775.5,157
20110501|2010-11-10 10:00,10,777.75,778,777.25,777.75,101
20110501|2010-11-10 10:30,10,777,780.75,777,780.75,75
20110501|2010-11-10 11:00,10,780.75,780.75,776,777,22
20110501|2010-11-10 11:30,10,777.5,777.5,770,770,19
20110501|2010-11-10 12:00,10,770.5,774.5,770.5,774.5,177
20110501|2010-11-10 12:30,10,773.5,776.5,772.75,775.75,101
20110501|2010-11-10 13:00,10,776.5,780.75,775,775,665
20110501|2010-11-10 18:00,11,770,775,770,774,189
20110501|2010-11-10 18:30,11,774,774.5,774,774.5,16
20110501|2010-11-10 19:00,11,777.25,777.75,777.25,777.75,4
20110501|2010-11-10 19:30,11,779.75,779.75,778.25,778.25,2
20110501|2010-11-10 20:00,11,779.25,779.25,779.25,779.25,2
20110501|2010-11-10 20:30,11,779.5,780.75,779.5,780.75,9
20110501|2010-11-10 21:00,11,781,781.5,781,781.5,9
20110501|2010-11-10 23:00,11,782.75,786,782.75,786,3
20110501|2010-11-10 23:30,11,785,785,785,785,22
20110501|2010-11-11 00:00,11,782.75,782.75,782.5,782.5,11
20110501|2010-11-11 00:30,11,782.5,782.5,782.5,782.5,11
20110501|2010-11-11 01:00,11,785.75,788,785.75,788,3
20110501|2010-11-11 01:30,11,788.5,788.5,784.5,784.5,5
20110501|2010-11-11 02:30,11,785.5,785.5,785.5,785.5,1
20110501|2010-11-11 03:30,11,782.25,782.25,782.25,782.25,2
20110501|2010-11-11 04:00,11,781.75,781.75,781.75,781.75,1
20110501|2010-11-11 04:30,11,784.75,784.75,784.75,784.75,10
20110501|2010-11-11 05:00,11,784,785,784,785,17
20110501|2010-11-11 05:30,11,784.75,784.75,783.5,783.5,11
20110501|2010-11-11 06:30,11,776.5,776.5,776.5,776.5,5
20110501|2010-11-11 07:00,11,777.75,777.75,777.75,777.75,3
20110501|2010-11-11 09:30,11,776,777.5,767.75,768.25,232
20110501|2010-11-11 10:00,11,769.75,771.25,768,771.25,92
20110501|2010-11-11 10:30,11,771.25,774.75,769.25,774,384
20110501|2010-11-11 11:00,11,773.75,777.5,772,772.25,406
20110501|2010-11-11 11:30,11,772,775,771.25,772,166
20110501|2010-11-11 12:00,11,771.5,772.75,766.75,766.75,77
20110501|2010-11-11 12:30,11,766.75,770.75,766.75,769.75,26
20110501|2010-11-11 13:00,11,770.75,774.5,768.5,768.5,695
20110501|2010-11-11 18:00,12,771,772,771,772,24
20110501|2010-11-11 18:30,12,774.5,774.5,774.5,774.5,1
20110501|2010-11-11 19:00,12,768,769,765,768.75,113
20110501|2010-11-11 19:30,12,761,761,761,761,3
20110501|2010-11-11 20:00,12,762,762,760,760,25
20110501|2010-11-11 20:30,12,751.5,757.5,751.25,757.5,68
20110501|2010-11-11 21:30,12,758,758,758,758,11
20110501|2010-11-11 22:00,12,756.5,756.5,756.5,756.5,20
20110501|2010-11-11 23:00,12,755.25,755.25,754.75,754.75,51
20110501|2010-11-11 23:30,12,751,751,750,750,45
20110501|2010-11-12 00:30,12,755,755,755,755,3
20110501|2010-11-12 01:00,12,755,755.5,754.75,754.75,58
20110501|2010-11-12 01:30,12,756.75,756.75,754,754,3
20110501|2010-11-12 02:30,12,754.5,754.5,754.5,754.5,10
20110501|2010-11-12 03:00,12,758.5,759.25,758.5,759.25,17
20110501|2010-11-12 04:00,12,759.25,759.25,758,758.25,18
20110501|2010-11-12 04:30,12,761,763,761,763,41
20110501|2010-11-12 07:00,12,757.25,757.25,757.25,757.25,1
20110501|2010-11-12 09:30,12,755.75,760.25,751.25,751.25,70
20110501|2010-11-12 10:00,12,750.5,756.25,750.5,753.75,81
20110501|2010-11-12 10:30,12,754,754.25,752.5,753.5,258
20110501|2010-11-12 11:00,12,753,753,745,745,183
20110501|2010-11-12 11:30,12,745.75,753.25,736,741.75,221
20110501|2010-11-12 12:00,12,741.5,741.75,735.25,740,71
20110501|2010-11-12 12:30,12,737.25,737.25,725.25,726.25,205
20110501|2010-11-12 13:00,12,725.25,734,725.25,731.75,361
20110501|2010-11-14 18:00,15,737.5,743.75,736.5,736.5,20
20110501|2010-11-14 18:30,15,740,741.75,740,741.75,2
20110501|2010-11-14 19:00,15,741.75,741.75,741.75,741.75,1
20110501|2010-11-14 22:00,15,734.5,734.5,734.5,734.5,1
20110501|2010-11-14 23:00,15,737.25,737.25,737.25,737.25,1
20110501|2010-11-15 01:30,15,739.25,739.25,739.25,739.25,1
20110501|2010-11-15 02:00,15,739.5,740.75,739.25,740.75,4
20110501|2010-11-15 03:00,15,737.75,738.5,737.5,738.5,36
20110501|2010-11-15 03:30,15,738.5,739.25,738,739,11
20110501|2010-11-15 04:00,15,739,739,739,739,20
20110501|2010-11-15 04:30,15,737,737.5,736.25,737,34
20110501|2010-11-15 05:00,15,737.25,738.25,737,737.75,10
20110501|2010-11-15 05:30,15,738,738.75,737.25,737.25,4
20110501|2010-11-15 06:00,15,737.5,738.25,737,738.25,5
20110501|2010-11-15 06:30,15,737.75,739.25,737.75,738.25,5
20110501|2010-11-15 07:00,15,738.25,738.75,737.75,738.75,4
20110501|2010-11-15 09:30,15,736.25,739.5,733.5,736.25,314
20110501|2010-11-15 10:00,15,736.5,736.75,731.5,735,64
20110501|2010-11-15 10:30,15,739,743,739,742.25,118
20110501|2010-11-15 11:00,15,742.75,747.5,742.75,743,21
20110501|2010-11-15 11:30,15,742.5,743,739.75,740,5
20110501|2010-11-15 12:00,15,740.5,740.5,737,737,28
20110501|2010-11-15 12:30,15,737.75,737.75,737.75,737.75,1
20110501|2010-11-15 13:00,15,737.5,737.75,731.25,731.25,333
20110501|2010-11-15 18:00,16,730.5,731,729.75,731,7
20110501|2010-11-15 18:30,16,733.5,733.5,732,732,6
20110501|2010-11-15 19:00,16,732,732,732,732,1
20110501|2010-11-15 22:30,16,733.75,734,733.75,734,16
20110501|2010-11-15 23:00,16,735,735,735,735,32
20110501|2010-11-15 23:30,16,734.75,734.75,734.75,734.75,30
20110501|2010-11-16 01:30,16,733.5,733.5,733.5,733.5,5
20110501|2010-11-16 04:30,16,729.25,729.25,728.5,728.5,19
20110501|2010-11-16 05:00,16,728.25,728.25,728.25,728.25,10
20110501|2010-11-16 05:30,16,727.5,727.5,726,726,40
20110501|2010-11-16 06:00,16,727.75,727.75,727.75,727.75,8
20110501|2010-11-16 06:30,16,727,728,727,728,6
20110501|2010-11-16 07:00,16,727,727,727,727,4
20110501|2010-11-16 09:30,16,723,723.25,713.75,715.5,411
20110501|2010-11-16 10:00,16,716.5,717,702.75,703.25,138
20110501|2010-11-16 10:30,16,704,707.25,685.75,692.75,312
20110501|2010-11-16 11:00,16,692.25,694.75,689.5,693,73
20110501|2010-11-16 11:30,16,693.25,693.25,687.25,689.5,119
20110501|2010-11-16 12:00,16,689.25,694.25,689.25,693.5,115
20110501|2010-11-16 12:30,16,693,697,692,694.25,57
20110501|2010-11-16 13:00,16,695.75,696.5,686.5,686.5,237
20110501|2010-11-16 18:00,17,691.25,691.5,689.75,691,11
20110501|2010-11-16 18:30,17,691,692,691,692,6
20110501|2010-11-16 19:00,17,687.25,687.25,685,685,22
20110501|2010-11-16 19:30,17,685,691,683.25,691,15
20110501|2010-11-16 20:00,17,691,691,691,691,9
20110501|2010-11-16 21:00,17,689,689,689,689,1
20110501|2010-11-16 21:30,17,689,689,688.5,688.5,4
20110501|2010-11-16 22:00,17,685,685,684,684,18
20110501|2010-11-16 22:30,17,682,682.25,681.75,681.75,3
20110501|2010-11-17 00:30,17,687.5,687.5,687.5,687.5,5
20110501|2010-11-17 01:30,17,684.75,684.75,681.5,681.5,29
20110501|2010-11-17 02:00,17,680,681.5,680,680,77
20110501|2010-11-17 02:30,17,683.25,684,683.25,683.25,8
20110501|2010-11-17 03:00,17,683.25,683.75,681.75,683.75,16
20110501|2010-11-17 03:30,17,683.75,690.75,683.75,690.75,56
20110501|2010-11-17 04:00,17,690.75,697,690.75,695.25,99
20110501|2010-11-17 04:30,17,695.75,695.75,695.75,695.75,1
20110501|2010-11-17 05:00,17,694.5,694.5,692.25,694.5,113
20110501|2010-11-17 05:30,17,695.25,696,693,693.25,6
20110501|2010-11-17 06:00,17,693,693,692.5,692.75,23
20110501|2010-11-17 06:30,17,693.75,693.75,693.75,693.75,1
20110501|2010-11-17 09:30,17,697,707,696.75,705,677
20110501|2010-11-17 10:00,17,705.25,705.5,704,705.5,34
20110501|2010-11-17 10:30,17,701.25,710.75,701.25,709.75,114
20110501|2010-11-17 11:00,17,709.5,709.75,703.5,703.5,203
20110501|2010-11-17 11:30,17,703,707.25,701,704.75,433
20110501|2010-11-17 12:00,17,704.5,705,702.5,704,473
20110501|2010-11-17 12:30,17,703.75,704.25,696,698.5,472
20110501|2010-11-17 13:00,17,698.25,699.25,695.25,696,451
20110501|2010-11-17 18:00,18,698.25,702,698,702,40
20110501|2010-11-17 18:30,18,703.5,703.5,703.5,703.5,2
20110501|2010-11-17 20:00,18,703,703,703,703,1
20110501|2010-11-17 21:00,18,703,705,703,705,13
20110501|2010-11-17 21:30,18,704.5,704.5,704.5,704.5,1
20110501|2010-11-17 22:30,18,706.5,706.5,706.5,706.5,2
20110501|2010-11-18 00:30,18,708,708,708,708,6
20110501|2010-11-18 01:00,18,708,708,708,708,19
20110501|2010-11-18 01:30,18,709,717,709,717,11
20110501|2010-11-18 02:00,18,715,715,715,715,1
20110501|2010-11-18 02:30,18,716.5,718.75,716.5,718.75,3
20110501|2010-11-18 03:00,18,718.5,718.5,717.25,717.75,49
20110501|2010-11-18 03:30,18,716.25,716.75,716.25,716.75,2
20110501|2010-11-18 04:00,18,718.75,718.75,718.75,718.75,4
20110501|2010-11-18 04:30,18,718.25,718.25,718.25,718.25,2
20110501|2010-11-18 05:00,18,718,718.75,717.75,717.75,6
20110501|2010-11-18 05:30,18,718,718,717,717,17
20110501|2010-11-18 06:30,18,718.75,720,715.5,715.5,18
20110501|2010-11-18 09:30,18,712,717,710.75,711.5,289
20110501|2010-11-18 10:00,18,709.75,712,707.25,711.75,205
20110501|2010-11-18 10:30,18,712,712,710.5,710.5,105
20110501|2010-11-18 11:00,18,711.5,713,708,708,22
20110501|2010-11-18 11:30,18,706.75,708.75,706.5,707.25,49
20110501|2010-11-18 12:00,18,706.5,707.5,706,707.25,46
20110501|2010-11-18 12:30,18,707.25,710,707.25,708.25,41
20110501|2010-11-18 13:00,18,708.25,709.75,707,709.75,295
20110501|2010-11-18 18:00,19,712.5,716.75,712.5,714,92
20110501|2010-11-18 19:00,19,715.75,716,715.75,716,2
20110501|2010-11-18 20:30,19,715.75,715.75,715.75,715.75,2
20110501|2010-11-18 21:00,19,712.75,712.75,710,710,21
20110501|2010-11-18 21:30,19,706,706,706,706,1
20110501|2010-11-18 22:00,19,707.25,708,707.25,708,8
20110501|2010-11-18 22:30,19,708.25,708.25,708.25,708.25,2
20110501|2010-11-19 00:00,19,709.25,709.25,709.25,709.25,8
20110501|2010-11-19 01:00,19,711.75,712,711.5,711.5,6
20110501|2010-11-19 01:30,19,712,713.25,712,713.25,13
20110501|2010-11-19 02:00,19,713.25,714.25,713.25,714.25,7
20110501|2010-11-19 04:00,19,715.25,715.5,714.25,714.5,36
20110501|2010-11-19 04:30,19,714.25,715.25,714.25,714.5,67
20110501|2010-11-19 05:00,19,713,713,711,711,16
20110501|2010-11-19 05:30,19,712.25,712.25,710.25,710.25,2
20110501|2010-11-19 07:00,19,705,705,704,704,6
20110501|2010-11-19 09:30,19,704,715.75,701,714.5,155
20110501|2010-11-19 10:00,19,715,717,710,711.75,58
20110501|2010-11-19 10:30,19,713.75,713.75,711.25,711.25,41
20110501|2010-11-19 11:00,19,712.5,721,712.5,714.25,51
20110501|2010-11-19 11:30,19,713,715.25,712,715.25,43
20110501|2010-11-19 12:00,19,715.25,715.25,709,712.5,159
20110501|2010-11-19 12:30,19,711.75,713.25,710.25,710.25,36
20110501|2010-11-19 13:00,19,710.75,714.25,705.75,706,95
20110501|2010-11-21 18:00,22,706.25,707.5,704,705.5,17
20110501|2010-11-21 19:00,22,716.5,716.5,716.5,716.5,3
20110501|2010-11-21 20:00,22,715,715,715,715,1
20110501|2010-11-21 22:00,22,715.75,715.75,715.75,715.75,3
20110501|2010-11-22 00:30,22,713.5,713.5,713.5,713.5,7
20110501|2010-11-22 01:00,22,715.5,715.5,715.5,715.5,10
20110501|2010-11-22 01:30,22,715.5,715.5,714.75,714.75,11
20110501|2010-11-22 02:00,22,713.25,714.75,713.25,714.75,9
20110501|2010-11-22 02:30,22,715,715,714.5,714.5,4
20110501|2010-11-22 03:00,22,715.5,715.5,715.5,715.5,1
20110501|2010-11-22 05:30,22,715.5,715.5,715.5,715.5,10
20110501|2010-11-22 06:00,22,711.75,711.75,711.5,711.5,2
20110501|2010-11-22 07:00,22,709.75,709.75,709.25,709.25,2
20110501|2010-11-22 09:30,22,707,716.25,707,711,91
20110501|2010-11-22 10:00,22,710.75,714.75,704.75,710.25,235
20110501|2010-11-22 10:30,22,716.25,716.5,712.75,712.75,46
20110501|2010-11-22 11:00,22,713,714.25,710.25,710.25,67
20110501|2010-11-22 11:30,22,709.75,712.75,709.75,712,52
20110501|2010-11-22 12:00,22,712.5,713,709,712.25,24
20110501|2010-11-22 12:30,22,713.75,714.5,711.5,713.5,71
20110501|2010-11-22 13:00,22,713.5,715.25,708.25,708.5,146
20110501|2010-11-22 18:00,23,713,713,713,713,1
20110501|2010-11-22 19:00,23,715.25,715.25,715.25,715.25,2
20110501|2010-11-22 23:30,23,711,711,711,711,10
20110501|2010-11-23 00:00,23,709.5,709.5,709.5,709.5,14
20110501|2010-11-23 00:30,23,709.5,709.5,709.5,709.5,2
20110501|2010-11-23 01:00,23,709.5,709.5,709.5,709.5,14
20110501|2010-11-23 01:30,23,710.5,710.5,710.5,710.5,1
20110501|2010-11-23 02:30,23,709,709,709,709,1
20110501|2010-11-23 03:00,23,707.75,707.75,707.75,707.75,3
20110501|2010-11-23 03:30,23,707.75,707.75,707.75,707.75,1
20110501|2010-11-23 04:30,23,707,708,707,708,15
20110501|2010-11-23 05:00,23,708,709,708,709,35
20110501|2010-11-23 09:30,23,704.75,704.75,698.75,702.75,205
20110501|2010-11-23 10:00,23,704,709.25,703.25,703.75,124
20110501|2010-11-23 10:30,23,702.5,706.5,702.5,706,127
20110501|2010-11-23 11:00,23,706,710,705.5,706.75,185
20110501|2010-11-23 11:30,23,707.75,711,707.75,711,126
20110501|2010-11-23 12:00,23,711,712.25,709,710.5,112
20110501|2010-11-23 12:30,23,710,710.25,701.25,706,266
20110501|2010-11-23 13:00,23,706.75,708,703,703,142
20110501|2010-11-23 19:30,24,711.5,711.5,711.5,711.5,3
20110501|2010-11-23 22:30,24,711.25,711.25,711.25,711.25,1
20110501|2010-11-24 00:30,24,711,711,711,711,1
20110501|2010-11-24 02:00,24,712,712,711.75,712,12
20110501|2010-11-24 02:30,24,712.25,712.25,712.25,712.25,1
20110501|2010-11-24 03:00,24,709,709,709,709,4
20110501|2010-11-24 03:30,24,710,710,710,710,10
20110501|2010-11-24 06:30,24,712.5,712.5,712.5,712.5,3
20110501|2010-11-24 07:00,24,712.5,712.5,712.5,712.5,9
20110501|2010-11-24 09:30,24,716.75,719,712.25,714.5,283
20110501|2010-11-24 10:00,24,714.25,715.5,712,714,122
20110501|2010-11-24 10:30,24,713.5,714,708.25,710.5,80
20110501|2010-11-24 11:00,24,710,710.5,706.75,707.25,78
20110501|2010-11-24 11:30,24,707,710.25,707,708.25,125
20110501|2010-11-24 12:00,24,708.5,708.5,707.5,708,35
20110501|2010-11-24 12:30,24,708.25,710,708.25,710,32
20110501|2010-11-24 13:00,24,710,711.75,709,710,176
20110501|2010-11-25 23:30,26,712.5,713,712.5,713,10
20110501|2010-11-26 00:00,26,713,713,712.5,712.5,48
20110501|2010-11-26 00:30,26,712.5,712.5,712.5,712.5,12
20110501|2010-11-26 04:00,26,710,710.25,710,710,53
20110501|2010-11-26 04:30,26,708,708,708,708,1
20110501|2010-11-26 05:00,26,709,709,708.75,708.75,21
20110501|2010-11-26 05:30,26,710,710,710,710,12
20110501|2010-11-26 06:00,26,710.5,710.75,709.5,709.5,16
20110501|2010-11-26 06:30,26,709.75,710,709.75,710,11
20110501|2010-11-26 07:00,26,710.5,711.75,710,710,42
20110501|2010-11-26 09:30,26,710.5,715.5,710,714.5,210
20110501|2010-11-26 10:00,26,714.5,717,713.25,714.5,109
20110501|2010-11-26 10:30,26,714.5,714.5,713,713,55
20110501|2010-11-26 11:00,26,714.25,714.25,713,713,20
20110501|2010-11-26 11:30,26,712.75,713.75,710.75,711,171
20110501|2010-11-28 18:30,29,713.75,713.75,713.75,713.75,1
20110501|2010-11-28 19:30,29,713,713,713,713,3
20110501|2010-11-28 20:00,29,719,719,719,719,3
20110501|2010-11-28 21:30,29,721,721,721,721,1
20110501|2010-11-28 22:00,29,720.5,720.75,720,720.75,36
20110501|2010-11-28 23:30,29,722.75,722.75,722.75,722.75,1
20110501|2010-11-29 01:00,29,723.5,723.5,723.5,723.5,1
20110501|2010-11-29 02:00,29,723.5,723.5,721.75,721.75,4
20110501|2010-11-29 02:30,29,721,721.25,721,721,8
20110501|2010-11-29 04:00,29,720.5,720.5,720.5,720.5,3
20110501|2010-11-29 04:30,29,715.25,717,715.25,717,23
20110501|2010-11-29 06:00,29,717.5,717.5,717.5,717.5,1
20110501|2010-11-29 06:30,29,717,717,716.75,716.75,2
20110501|2010-11-29 09:30,29,716,720.5,711.75,713,507
20110501|2010-11-29 10:00,29,713,715.75,712,715,376
20110501|2010-11-29 10:30,29,716.25,717.75,715,717.75,44
20110501|2010-11-29 11:00,29,718,719.25,717.5,719.25,23
20110501|2010-11-29 11:30,29,719,719,718,718,13
20110501|2010-11-29 12:00,29,717.5,717.5,713,713.75,109
20110501|2010-11-29 12:30,29,714,716.5,713,714,65
20110501|2010-11-29 13:00,29,714,717.25,713,717,373
20110501|2010-11-29 18:00,30,717.5,720.75,717.5,720.75,10
20110501|2010-11-29 18:30,30,719.75,719.75,719.75,719.75,2
20110501|2010-11-29 20:30,30,718.75,718.75,718.75,718.75,1
20110501|2010-11-29 21:30,30,715.75,715.75,710.5,710.5,55
20110501|2010-11-29 22:00,30,711.25,711.25,711.25,711.25,1
20110501|2010-11-30 00:30,30,718.5,718.5,718.5,718.5,1
20110501|2010-11-30 01:00,30,718.5,718.5,718.5,718.5,21
20110501|2010-11-30 01:30,30,718.5,718.5,718.5,718.5,4
20110501|2010-11-30 02:00,30,718.5,718.5,718.25,718.5,11
20110501|2010-11-30 02:30,30,718.5,718.5,718,718,18
20110501|2010-11-30 03:00,30,717.5,717.5,715.5,716,36
20110501|2010-11-30 03:30,30,715.25,716,715.25,716,30
20110501|2010-11-30 04:00,30,715.75,716.5,714.5,716.5,214
20110501|2010-11-30 04:30,30,715.75,716.75,715.75,715.75,60
20110501|2010-11-30 05:00,30,716.25,716.75,716.25,716.75,21
20110501|2010-11-30 06:00,30,716,716,716,716,1
20110501|2010-11-30 06:30,30,715.5,715.5,715.5,715.5,7
20110501|2010-11-30 09:30,30,717.25,723,716.75,718,727
20110501|2010-11-30 10:00,30,717,718.75,715.25,718.25,1025
20110501|2010-11-30 10:30,30,718,721.5,717.75,720.25,502
20110501|2010-11-30 11:00,30,720.25,721.5,719.75,720.5,478
20110501|2010-11-30 11:30,30,721.5,721.5,717.5,718.5,73
20110501|2010-11-30 12:00,30,719.5,720,718.5,719.25,38
20110501|2010-11-30 12:30,30,720,720.25,717.75,719.75,117
20110501|2010-11-30 13:00,30,718.5,720,714.25,715,448
20110501|2010-11-30 18:00,1,718.25,718.25,718,718.25,20
20110501|2010-11-30 18:30,1,718,718,717,717,4
20110501|2010-11-30 21:00,1,720.5,720.5,720.5,720.5,1
20110501|2010-11-30 21:30,1,719.75,719.75,719.75,719.75,2
20110501|2010-11-30 23:30,1,723,723,723,723,1
20110501|2010-12-01 00:00,1,726.75,739.25,726.75,736,16
20110501|2010-12-01 00:30,1,729.75,729.75,729.75,729.75,1
20110501|2010-12-01 01:00,1,733.5,735,733.5,735,2
20110501|2010-12-01 02:00,1,731,731,730.5,730.5,12
20110501|2010-12-01 02:30,1,733,734.25,733,734.25,2
20110501|2010-12-01 03:30,1,732.75,737,732.75,737,125
20110501|2010-12-01 04:00,1,737,739.5,737,739.5,94
20110501|2010-12-01 04:30,1,739.5,739.5,738,738,30
20110501|2010-12-01 05:00,1,739.5,739.75,739.25,739.5,14
20110501|2010-12-01 05:30,1,739,739,739,739,3
20110501|2010-12-01 06:00,1,739.75,739.75,739.75,739.75,14
20110501|2010-12-01 06:30,1,739.5,740,739.5,739.75,28
20110501|2010-12-01 07:00,1,740,741.5,738.5,740,132
20110501|2010-12-01 09:30,1,741.25,758.5,741.25,750.75,958
20110501|2010-12-01 10:00,1,751,768.5,750.75,758.75,1144
20110501|2010-12-01 10:30,1,758.75,759.25,753.5,756,330
20110501|2010-12-01 11:00,1,757,759.75,753.25,755.5,252
20110501|2010-12-01 11:30,1,755.75,758,754.5,757.75,139
20110501|2010-12-01 12:00,1,757.5,759,755.5,756.75,25
20110501|2010-12-01 12:30,1,756.75,760.5,756.75,757.75,140
20110501|2010-12-01 13:00,1,758.25,764.5,757,762.75,261
20110501|2010-12-01 18:00,2,763.5,766,759,765,53
20110501|2010-12-01 18:30,2,762.25,762.25,762.25,762.25,1
20110501|2010-12-01 19:00,2,760.75,763,760.5,760.5,14
20110501|2010-12-01 19:30,2,759,759,759,759,1
20110501|2010-12-01 20:30,2,760,760,757,757,4
20110501|2010-12-01 21:00,2,757,757,756,756,6
20110501|2010-12-01 22:00,2,757.75,758.75,756.75,758.75,11
20110501|2010-12-01 22:30,2,759,759,759,759,1
20110501|2010-12-01 23:00,2,758.75,761,758.75,761,14
20110501|2010-12-01 23:30,2,761,761.25,760.25,761.25,34
20110501|2010-12-02 00:00,2,761.25,762.5,761,762.5,12
20110501|2010-12-02 00:30,2,761.75,761.75,760.5,760.5,10
20110501|2010-12-02 01:00,2,761.75,761.75,761.75,761.75,2
20110501|2010-12-02 01:30,2,761,761.25,760.25,761.25,47
20110501|2010-12-02 02:00,2,760.75,767,760.75,766.75,46
20110501|2010-12-02 02:30,2,767,768,765.75,768,31
20110501|2010-12-02 03:00,2,768,770,768,770,35
20110501|2010-12-02 03:30,2,772,772.25,771,771,43
20110501|2010-12-02 04:00,2,773,774.5,771,774,193
20110501|2010-12-02 04:30,2,774,774,769,769,188
20110501|2010-12-02 05:00,2,768,771.5,767,770.25,25
20110501|2010-12-02 05:30,2,770.25,771.5,769,770.25,52
20110501|2010-12-02 06:00,2,768.75,768.75,767.5,767.5,44
20110501|2010-12-02 06:30,2,768.75,771,768.75,771,43
20110501|2010-12-02 07:00,2,772.5,772.5,772,772.5,11
20110501|2010-12-02 09:30,2,773,790,772.5,779.75,2542
20110501|2010-12-02 10:00,2,779.75,779.75,774.5,775.75,305
20110501|2010-12-02 10:30,2,776,782.75,775.5,780.75,177
20110501|2010-12-02 11:00,2,780.25,782.5,780,780.25,118
20110501|2010-12-02 11:30,2,781,783.5,778.5,780.75,690
20110501|2010-12-02 12:00,2,781.25,785.25,780.5,785,202
20110501|2010-12-02 12:30,2,785.25,785.75,779,780.75,354
20110501|2010-12-02 13:00,2,780,780,766.25,768,446
20110501|2010-12-02 18:00,3,766.5,770,766.5,766.75,53
20110501|2010-12-02 18:30,3,768.75,770,768.75,770,5
20110501|2010-12-02 19:00,3,771.25,776,771.25,775,56
20110501|2010-12-02 19:30,3,776.25,776.25,774.75,774.75,8
20110501|2010-12-02 20:00,3,774,774.25,772.75,774.25,26
20110501|2010-12-02 20:30,3,773.75,773.75,772.75,772.75,4
20110501|2010-12-02 21:30,3,772.5,772.5,772.5,772.5,1
20110501|2010-12-02 22:00,3,774,774.5,774,774.5,5
20110501|2010-12-02 23:00,3,775.25,778,774,775,12
20110501|2010-12-03 00:00,3,776,782.25,776,782.25,8
20110501|2010-12-03 00:30,3,784.5,785.25,782.75,783.25,12
20110501|2010-12-03 01:00,3,783.75,783.75,783.5,783.5,12
20110501|2010-12-03 01:30,3,787.5,788,785.5,787.25,68
20110501|2010-12-03 02:00,3,784.25,784.75,783.75,783.75,9
20110501|2010-12-03 04:00,3,785.5,793,785.5,786.75,56
20110501|2010-12-03 04:30,3,787,787.75,785.5,785.5,35
20110501|2010-12-03 05:00,3,785.25,785.25,782.5,783.25,35
20110501|2010-12-03 05:30,3,782.75,784.75,782.75,784.75,3
20110501|2010-12-03 06:00,3,786,788.25,785.75,788,106
20110501|2010-12-03 06:30,3,787.25,788.75,787.25,788.75,14
20110501|2010-12-03 07:00,3,787.5,788.5,787.5,788.5,3
20110501|2010-12-03 09:30,3,790,794.25,787,793,913
20110501|2010-12-03 10:00,3,793,795.75,789,793.75,537
20110501|2010-12-03 10:30,3,794,794.25,790.5,791.25,317
20110501|2010-12-03 11:00,3,791,793.25,790.25,792.25,231
20110501|2010-12-03 11:30,3,793,793.5,790.25,790.75,160
20110501|2010-12-03 12:00,3,791.25,792,789.75,790,189
20110501|2010-12-03 12:30,3,790,790.75,786.25,787.75,220
20110501|2010-12-03 13:00,3,787.25,793.75,781,792.25,438
20110501|2010-12-05 18:00,6,800,808,799.25,804.5,94
20110501|2010-12-05 18:30,6,804.25,805.25,804,805.25,10
20110501|2010-12-05 19:00,6,805.5,806.25,805,805,11
20110501|2010-12-05 19:30,6,806.5,807,806.5,806.75,14
20110501|2010-12-05 20:00,6,806.5,806.5,806,806,2
20110501|2010-12-05 20:30,6,802,802,802,802,1
20110501|2010-12-05 21:30,6,803.75,803.75,803.75,803.75,1
20110501|2010-12-05 22:30,6,805.5,805.5,803.5,803.5,2
20110501|2010-12-06 00:00,6,803,803,803,803,2
20110501|2010-12-06 00:30,6,803.25,803.25,803.25,803.25,1
20110501|2010-12-06 01:00,6,803.25,804,802,802,46
20110501|2010-12-06 01:30,6,802.25,803.75,802.25,803.75,66
20110501|2010-12-06 02:00,6,800.75,800.75,795.5,798.75,100
20110501|2010-12-06 02:30,6,798,798.5,797.5,798.5,9
20110501|2010-12-06 03:00,6,797.75,797.75,797,797,125
20110501|2010-12-06 03:30,6,797,797.5,797,797,46
20110501|2010-12-06 04:00,6,798.25,802,798.25,798.75,55
20110501|2010-12-06 04:30,6,798.75,798.75,787.25,792.25,43
20110501|2010-12-06 05:00,6,792,793,790,792,31
20110501|2010-12-06 05:30,6,792.5,795,792.25,795,23
20110501|2010-12-06 06:00,6,797.5,800.25,797.25,800.25,76
20110501|2010-12-06 06:30,6,799.75,800,798.75,798.75,12
20110501|2010-12-06 07:00,6,798.75,800.5,798.75,800.5,2
20110501|2010-12-06 09:30,6,802.5,805.25,793.5,802,864
20110501|2010-12-06 10:00,6,802,805,799.5,802.75,330
20110501|2010-12-06 10:30,6,802.5,803,799.25,800,250
20110501|2010-12-06 11:00,6,799.75,801,794.5,799.5,216
20110501|2010-12-06 11:30,6,799.5,803.75,799.25,803.25,207
20110501|2010-12-06 12:00,6,803.25,805.5,802.75,805.5,247
20110501|2010-12-06 12:30,6,805.5,815.5,805,812.25,550
20110501|2010-12-06 13:00,6,812.75,813.5,805.5,812.75,1075
20110501|2010-12-06 18:00,7,813.5,824.75,812.5,819.5,405
20110501|2010-12-06 18:30,7,819.75,822.5,817.75,819.5,69
20110501|2010-12-06 19:00,7,817.75,818,815.25,815.25,18
20110501|2010-12-06 19:30,7,815.75,818.25,815.75,817.5,10
20110501|2010-12-06 20:00,7,819,822.25,819,821,16
20110501|2010-12-06 20:30,7,819.75,819.75,819.75,819.75,1
20110501|2010-12-06 21:30,7,820,820,819,819,5
20110501|2010-12-06 22:00,7,818.5,818.5,818.5,818.5,1
20110501|2010-12-06 22:30,7,818.5,818.5,818.5,818.5,4
20110501|2010-12-06 23:00,7,818.75,818.75,818.75,818.75,4
20110501|2010-12-06 23:30,7,818.5,818.5,817.5,817.75,43
20110501|2010-12-07 00:00,7,819.5,819.5,819.25,819.25,11
20110501|2010-12-07 01:00,7,819.75,819.75,819.75,819.75,2
20110501|2010-12-07 01:30,7,819.75,819.75,818.25,818.25,18
20110501|2010-12-07 02:00,7,819.75,821.25,819.75,821.25,9
20110501|2010-12-07 02:30,7,821,821,820,820,24
20110501|2010-12-07 03:00,7,820,820,820,820,3
20110501|2010-12-07 03:30,7,822,823.75,822,822.75,115
20110501|2010-12-07 04:00,7,823,823,822.25,822.5,34
20110501|2010-12-07 04:30,7,822.5,824,821.25,821.25,90
20110501|2010-12-07 05:00,7,822.25,823.75,817.75,820,307
20110501|2010-12-07 05:30,7,818.75,820,818,818.75,33
20110501|2010-12-07 06:00,7,818.75,819.5,815.25,817.5,469
20110501|2010-12-07 06:30,7,818,820.5,818,818,234
20110501|2010-12-07 07:00,7,818.75,821.25,818.75,821.25,2
20110501|2010-12-07 09:30,7,824,824,807.75,813.25,1496
20110501|2010-12-07 10:00,7,813.75,815.5,803.75,804.5,903
20110501|2010-12-07 10:30,7,804.75,809.5,802.5,803,397
20110501|2010-12-07 11:00,7,803.5,803.75,796.25,800.25,461
20110501|2010-12-07 11:30,7,799.5,802.5,798,801.5,124
20110501|2010-12-07 12:00,7,801,804.5,797.75,804.5,140
20110501|2010-12-07 12:30,7,801.75,807.5,801,807,276
20110501|2010-12-07 13:00,7,806.75,810.75,804,804.75,284
20110501|2010-12-07 18:00,8,801.5,802.75,794.25,794.5,35
20110501|2010-12-07 18:30,8,794,795.25,794,795,7
20110501|2010-12-07 19:00,8,800,802,800,802,9
20110501|2010-12-07 19:30,8,802,802,801,801,2
20110501|2010-12-07 20:00,8,800.25,800.25,800.25,800.25,1
20110501|2010-12-07 20:30,8,796.5,796.5,795.5,795.5,12
20110501|2010-12-07 21:30,8,796.75,796.75,796.75,796.75,1
20110501|2010-12-07 22:00,8,795.25,795.25,795.25,795.25,25
20110501|2010-12-07 22:30,8,795,795,794,794,50
20110501|2010-12-07 23:00,8,794.5,795.25,793.5,795.25,13
20110501|2010-12-07 23:30,8,795,795.25,795,795.25,4
20110501|2010-12-08 00:00,8,794.75,795.25,794.75,795.25,15
20110501|2010-12-08 00:30,8,795,795,792.5,792.5,55
20110501|2010-12-08 01:00,8,792.5,792.5,789,789.5,29
20110501|2010-12-08 01:30,8,789.5,790,788.75,788.75,42
20110501|2010-12-08 02:00,8,788.75,790.25,787.5,788,93
20110501|2010-12-08 02:30,8,788,788.75,787.5,788.75,23
20110501|2010-12-08 03:00,8,788.75,791.5,788.75,791,80
20110501|2010-12-08 03:30,8,792.25,792.5,787.5,788.5,167
20110501|2010-12-08 04:00,8,788,789.75,787.25,789.25,197
20110501|2010-12-08 04:30,8,787.75,789,787.5,788.75,60
20110501|2010-12-08 05:00,8,789,790.25,788.25,788.25,179
20110501|2010-12-08 05:30,8,788.75,791,788.75,791,55
20110501|2010-12-08 06:00,8,791.75,793.25,791,793.25,28
20110501|2010-12-08 06:30,8,793.25,793.5,793.25,793.5,2
20110501|2010-12-08 07:00,8,794.75,794.75,794.25,794.5,48
20110501|2010-12-08 09:30,8,802,809,799.5,804,1405
20110501|2010-12-08 10:00,8,804.5,808.5,803.25,807.75,367
20110501|2010-12-08 10:30,8,807.25,814.25,806.75,811.5,514
20110501|2010-12-08 11:00,8,812.25,812.25,807.25,808,268
20110501|2010-12-08 11:30,8,807.75,808.5,805,805.5,502
20110501|2010-12-08 12:00,8,805.5,810,805.5,807.75,254
20110501|2010-12-08 12:30,8,808,810,807.25,807.75,246
20110501|2010-12-08 13:00,8,806.5,809.25,805.75,809,525
20110501|2010-12-08 18:00,9,810.5,812.25,810,812.25,76
20110501|2010-12-08 18:30,9,812.25,812.25,812,812,3
20110501|2010-12-08 19:00,9,808.75,808.75,808.75,808.75,3
20110501|2010-12-08 19:30,9,808.75,810,808.75,810,3
20110501|2010-12-08 20:30,9,812,812.25,811.75,812.25,30
20110501|2010-12-08 21:00,9,812,812.25,812,812.25,3
20110501|2010-12-08 21:30,9,812.25,812.25,812.25,812.25,2
20110501|2010-12-08 22:00,9,812.5,812.5,812.5,812.5,4
20110501|2010-12-08 22:30,9,812.5,812.5,812.5,812.5,6
20110501|2010-12-08 23:30,9,812,812,812,812,1
20110501|2010-12-09 00:30,9,811,811,811,811,3
20110501|2010-12-09 01:00,9,811.5,811.5,811.5,811.5,1
20110501|2010-12-09 01:30,9,810.25,810.25,810.25,810.25,1
20110501|2010-12-09 02:00,9,810.5,811,810.5,811,20
20110501|2010-12-09 02:30,9,811,811,809.75,809.75,16
20110501|2010-12-09 03:00,9,810.5,810.5,810.5,810.5,5
20110501|2010-12-09 03:30,9,810.5,810.5,808.75,809.25,87
20110501|2010-12-09 04:00,9,809.75,812,809.5,810,134
20110501|2010-12-09 04:30,9,812.5,812.75,811.25,811.5,8
20110501|2010-12-09 05:00,9,811.25,812,811,811.5,25
20110501|2010-12-09 05:30,9,812.75,813.5,812.75,813.5,10
20110501|2010-12-09 06:30,9,813.25,813.75,811.75,811.75,21
20110501|2010-12-09 07:00,9,811.75,811.75,811.5,811.75,24
20110501|2010-12-09 09:30,9,810,812,804,807,1208
20110501|2010-12-09 10:00,9,806.75,810.25,804.75,806,386
20110501|2010-12-09 10:30,9,806.5,808.75,804,806,354
20110501|2010-12-09 11:00,9,806,808.5,805.75,807.5,517
20110501|2010-12-09 11:30,9,807.25,812.25,806.25,811.25,359
20110501|2010-12-09 12:00,9,811.25,811.5,809.25,811,464
20110501|2010-12-09 12:30,9,811,812,807.25,812,360
20110501|2010-12-09 13:00,9,812,814.5,809.25,814.25,918
20110501|2010-12-09 18:00,10,814.5,814.5,810.5,810.5,15
20110501|2010-12-09 18:30,10,811.5,811.5,811.5,811.5,1
20110501|2010-12-09 19:00,10,810.5,810.5,810.5,810.5,1
20110501|2010-12-09 19:30,10,811,811,811,811,1
20110501|2010-12-09 20:30,10,811,811,811,811,1
20110501|2010-12-09 21:30,10,810.25,810.5,810.25,810.5,4
20110501|2010-12-09 22:30,10,810.25,810.25,809,809.5,14
20110501|2010-12-09 23:00,10,809,809,809,809,41
20110501|2010-12-09 23:30,10,809,809,809,809,1
20110501|2010-12-10 00:00,10,809,809,808.75,808.75,2
20110501|2010-12-10 00:30,10,809,809,809,809,1
20110501|2010-12-10 01:30,10,811,811,811,811,5
20110501|2010-12-10 02:00,10,811.25,814,811.25,814,20
20110501|2010-12-10 02:30,10,814.25,814.25,814.25,814.25,2
20110501|2010-12-10 03:00,10,816.75,817.75,816.75,817,12
20110501|2010-12-10 03:30,10,817.75,817.75,817.75,817.75,8
20110501|2010-12-10 04:00,10,819,820.75,819,819.25,72
20110501|2010-12-10 04:30,10,820.25,821,820.25,820.75,13
20110501|2010-12-10 05:00,10,819,819,819,819,5
20110501|2010-12-10 05:30,10,820.75,822,820.75,821.5,16
20110501|2010-12-10 06:30,10,820,820.75,819.25,820,34
20110501|2010-12-10 07:00,10,820.5,821,820.25,820.25,21
20110501|2010-12-10 09:30,10,805,809.25,800.5,806,666
20110501|2010-12-10 10:00,10,806.5,809,805.75,808,373
20110501|2010-12-10 10:30,10,807.25,812,807.25,811.25,246
20110501|2010-12-10 11:00,10,811,816,810.25,814.5,333
20110501|2010-12-10 11:30,10,814.25,814.5,811,811.25,125
20110501|2010-12-10 12:00,10,811,811,805.25,807.75,161
20110501|2010-12-10 12:30,10,807.75,811,807,810.25,142
20110501|2010-12-10 13:00,10,808.25,808.25,799.5,801,399
20110501|2010-12-12 18:00,13,798.75,800.5,793,794.75,37
20110501|2010-12-12 18:30,13,794.75,795.75,792.5,792.5,21
20110501|2010-12-12 19:00,13,794.25,794.25,794.25,794.25,1
20110501|2010-12-12 19:30,13,794,795.25,793.75,795.25,11
20110501|2010-12-12 20:00,13,795.75,796,795.5,795.5,10
20110501|2010-12-12 20:30,13,795,796,795,796,5
20110501|2010-12-12 21:30,13,802.75,803.25,802.75,803.25,19
20110501|2010-12-13 00:00,13,799.25,804.75,799.25,803.5,4
20110501|2010-12-13 00:30,13,802.75,803,802.5,803,47
20110501|2010-12-13 01:00,13,803.25,803.25,803,803,2
20110501|2010-12-13 01:30,13,803,803,801.5,801.5,15
20110501|2010-12-13 02:00,13,801.75,803.25,801.75,803,32
20110501|2010-12-13 02:30,13,803.25,803.5,803.25,803.5,2
20110501|2010-12-13 03:00,13,805,806.75,805,806.75,5
20110501|2010-12-13 04:00,13,806.25,806.25,806,806,16
20110501|2010-12-13 04:30,13,806,806,806,806,47
20110501|2010-12-13 05:00,13,805.75,805.75,805.5,805.5,2
20110501|2010-12-13 05:30,13,806,806.5,806,806.5,20
20110501|2010-12-13 06:00,13,806.75,807,806.75,807,12
20110501|2010-12-13 06:30,13,806.25,806.25,806.25,806.25,4
20110501|2010-12-13 07:00,13,805.75,806.75,805.25,805.5,18
20110501|2010-12-13 09:30,13,809,810.75,800,807,497
20110501|2010-12-13 10:00,13,806.25,806.25,801.5,802,71
20110501|2010-12-13 10:30,13,803,804.5,802,802.5,61
20110501|2010-12-13 11:00,13,803,805.5,803,805.25,76
20110501|2010-12-13 11:30,13,805.75,808,804.5,805.75,178
20110501|2010-12-13 12:00,13,806,806.5,804,806,102
20110501|2010-12-13 12:30,13,806.75,807.5,798.75,798.75,180
20110501|2010-12-13 13:00,13,799.5,807.5,799.25,806.75,201
20110501|2010-12-13 18:00,14,806.25,807,806.25,806.75,7
20110501|2010-12-13 18:30,14,806,806,805.75,805.75,21
20110501|2010-12-13 19:30,14,803.25,803.25,802.5,802.5,18
20110501|2010-12-13 20:30,14,801.75,801.75,801.75,801.75,1
20110501|2010-12-13 21:00,14,802.5,802.5,802.5,802.5,1
20110501|2010-12-13 23:00,14,802,802,802,802,1
20110501|2010-12-13 23:30,14,802.75,802.75,802.75,802.75,1
20110501|2010-12-14 00:30,14,802,802,802,802,1
20110501|2010-12-14 01:00,14,801.5,801.5,801.5,801.5,1
20110501|2010-12-14 01:30,14,800.75,803.5,800.75,803.5,3
20110501|2010-12-14 02:00,14,807,807.75,807,807.75,20
20110501|2010-12-14 02:30,14,805.5,805.5,805.5,805.5,4
20110501|2010-12-14 03:00,14,805.5,805.5,805.5,805.5,5
20110501|2010-12-14 03:30,14,804.75,804.75,804.75,804.75,2
20110501|2010-12-14 04:00,14,802.75,802.75,802.75,802.75,4
20110501|2010-12-14 04:30,14,804.25,805,797.5,800,21
20110501|2010-12-14 05:30,14,800,800.5,800,800.25,76
20110501|2010-12-14 06:00,14,799.5,799.5,799.5,799.5,1
20110501|2010-12-14 06:30,14,801.25,801.25,801.25,801.25,4
20110501|2010-12-14 07:00,14,800.5,800.5,800,800.25,17
20110501|2010-12-14 09:30,14,795.75,802,795.25,797,448
20110501|2010-12-14 10:00,14,795.25,797,783.25,787.25,689
20110501|2010-12-14 10:30,14,787.75,791.25,787.25,789,319
20110501|2010-12-14 11:00,14,788.75,790,781.5,782.75,257
20110501|2010-12-14 11:30,14,782.75,787.5,781,786.5,234
20110501|2010-12-14 12:00,14,785.75,790.75,784.25,787,176
20110501|2010-12-14 12:30,14,786.25,786.75,784.75,786.25,39
20110501|2010-12-14 13:00,14,787,790,784.75,786.5,189
20110501|2010-12-14 18:00,15,788.75,790,788,789,17
20110501|2010-12-14 18:30,15,789,789,789,789,3
20110501|2010-12-14 19:00,15,789,789.25,788.75,789.25,11
20110501|2010-12-14 19:30,15,788.25,788.25,788.25,788.25,1
20110501|2010-12-14 20:00,15,789.5,789.5,788.25,789.25,5
20110501|2010-12-14 21:00,15,789.25,789.25,789.25,789.25,2
20110501|2010-12-14 21:30,15,789.25,789.25,789.25,789.25,1
20110501|2010-12-14 22:00,15,786,786,786,786,1
20110501|2010-12-15 00:30,15,786,786,785.75,785.75,29
20110501|2010-12-15 01:00,15,785.75,788,784.75,788,41
20110501|2010-12-15 01:30,15,789.25,791,786.25,786.25,4
20110501|2010-12-15 02:00,15,786.5,786.5,786.5,786.5,3
20110501|2010-12-15 04:00,15,786.75,786.75,786.75,786.75,1
20110501|2010-12-15 04:30,15,787,787,787,787,1
20110501|2010-12-15 05:00,15,788,788,788,788,1
20110501|2010-12-15 05:30,15,788,788,788,788,4
20110501|2010-12-15 06:00,15,787,787,787,787,2
20110501|2010-12-15 06:30,15,788.75,792,788.75,791.75,58
20110501|2010-12-15 07:00,15,791.75,793,791.25,792.5,21
20110501|2010-12-15 09:30,15,794.25,800,792.5,796.5,411
20110501|2010-12-15 10:00,15,796.5,798.25,795,798.25,234
20110501|2010-12-15 10:30,15,798.25,798.25,793.25,796.5,331
20110501|2010-12-15 11:00,15,796.5,797.5,791,791.5,226
20110501|2010-12-15 11:30,15,792.25,794.5,785.75,791,594
20110501|2010-12-15 12:00,15,791.25,795,790.75,792.25,269
20110501|2010-12-15 12:30,15,792.75,794,788.25,788.75,175
20110501|2010-12-15 13:00,15,788.25,792.25,788.25,791,231
20110501|2010-12-15 19:30,16,792,792,792,792,3
20110501|2010-12-15 20:00,16,792,792,792,792,16
20110501|2010-12-15 20:30,16,792,792,792,792,9
20110501|2010-12-15 21:00,16,792,792,792,792,2
20110501|2010-12-15 21:30,16,792.75,792.75,792,792,2
20110501|2010-12-15 22:00,16,791.5,791.5,791.5,791.5,1
20110501|2010-12-15 22:30,16,789.75,789.75,789.75,789.75,1
20110501|2010-12-16 01:30,16,789.75,790.25,789,790.25,16
20110501|2010-12-16 02:00,16,789.75,789.75,789.75,789.75,25
20110501|2010-12-16 02:30,16,789.75,789.75,789.5,789.5,13
20110501|2010-12-16 03:00,16,790,790.75,790,790.75,4
20110501|2010-12-16 04:00,16,791,791,791,791,1
20110501|2010-12-16 04:30,16,790.5,791.75,790.5,791.75,16
20110501|2010-12-16 05:00,16,791.25,791.75,791.25,791.5,74
20110501|2010-12-16 05:30,16,791.5,791.75,791.5,791.75,61
20110501|2010-12-16 06:00,16,792.25,792.25,791.5,791.5,4
20110501|2010-12-16 06:30,16,791.5,792,791.5,792,4
20110501|2010-12-16 07:00,16,791.5,791.5,790.75,790.75,3
20110501|2010-12-16 09:30,16,790,791.75,784,784.75,537
20110501|2010-12-16 10:00,16,786,788.5,784.5,785.5,238
20110501|2010-12-16 10:30,16,785,785.25,778.75,782,513
20110501|2010-12-16 11:00,16,781.75,782.5,779.25,779.25,65
20110501|2010-12-16 11:30,16,779.75,780,776.75,779.25,175
20110501|2010-12-16 12:00,16,779.5,781,777.25,779,172
20110501|2010-12-16 12:30,16,778.5,778.5,773.75,775.5,141
20110501|2010-12-16 13:00,16,775,777.5,775,777.5,383
20110501|2010-12-16 18:00,17,778.5,780,778.5,780,4
20110501|2010-12-16 18:30,17,780.5,780.5,780.5,780.5,9
20110501|2010-12-16 19:00,17,780.5,782,780.5,780.75,27
20110501|2010-12-16 19:30,17,781.75,782.5,781.75,782.5,15
20110501|2010-12-16 20:00,17,782,782,778,778,115
20110501|2010-12-16 20:30,17,778,779.25,778,779.25,5
20110501|2010-12-16 21:00,17,779,781.75,779,781.5,40
20110501|2010-12-16 21:30,17,781.25,783.75,778.25,783.75,41
20110501|2010-12-16 23:30,17,779,779,779,779,59
20110501|2010-12-17 00:00,17,779,779,779,779,7
20110501|2010-12-17 00:30,17,779,779,779,779,34
20110501|2010-12-17 01:00,17,780,780.5,780,780.5,25
20110501|2010-12-17 02:00,17,782,782,781.75,781.75,24
20110501|2010-12-17 02:30,17,781.5,781.5,780,780,11
20110501|2010-12-17 03:30,17,782,782,782,782,2
20110501|2010-12-17 04:00,17,783.25,783.25,783,783,11
20110501|2010-12-17 05:00,17,779.75,779.75,779.75,779.75,1
20110501|2010-12-17 05:30,17,777.5,777.75,776.5,777.75,10
20110501|2010-12-17 06:00,17,775.5,775.75,775.5,775.75,6
20110501|2010-12-17 06:30,17,774,774,770.75,770.75,7
20110501|2010-12-17 07:00,17,774.75,774.75,774.75,774.75,1
20110501|2010-12-17 09:30,17,775.75,778,768.25,778,805
20110501|2010-12-17 10:00,17,777.25,777.75,773.25,777,62
20110501|2010-12-17 10:30,17,777.5,783,777,783,233
20110501|2010-12-17 11:00,17,783,784,778.75,779.25,86
20110501|2010-12-17 11:30,17,779.5,781,778.75,780.5,19
20110501|2010-12-17 12:00,17,780.25,782,780,782,58
20110501|2010-12-17 12:30,17,782,782.5,781,781.5,75
20110501|2010-12-17 13:00,17,781,785,780.25,784.5,103
20110501|2010-12-19 18:00,20,789.5,797.75,789.5,797.75,44
20110501|2010-12-19 18:30,20,794.5,795.75,794.5,795,9
20110501|2010-12-19 19:00,20,793.75,793.75,793,793,2
20110501|2010-12-19 19:30,20,795.25,795.25,795.25,795.25,1
20110501|2010-12-19 21:00,20,791.25,794,790,794,7
20110501|2010-12-19 21:30,20,795.5,796,795.5,795.75,5
20110501|2010-12-19 22:00,20,794.75,794.75,794.75,794.75,1
20110501|2010-12-20 00:00,20,793.5,793.5,793.5,793.5,1
20110501|2010-12-20 00:30,20,791.5,791.5,791.5,791.5,2
20110501|2010-12-20 01:30,20,795.25,795.25,795.25,795.25,1
20110501|2010-12-20 02:00,20,795.25,795.25,789.25,789.25,51
20110501|2010-12-20 02:30,20,791.75,791.75,791.5,791.5,15
20110501|2010-12-20 03:00,20,789.75,789.75,789.75,789.75,1
20110501|2010-12-20 04:00,20,790,790.5,790,790.5,6
20110501|2010-12-20 04:30,20,790,790.5,790,790.5,17
20110501|2010-12-20 05:00,20,791.25,791.5,791.25,791.25,45
20110501|2010-12-20 05:30,20,792.75,792.75,792.75,792.75,5
20110501|2010-12-20 06:00,20,793,794,793,794,8
20110501|2010-12-20 06:30,20,794.5,795,794.5,794.75,9
20110501|2010-12-20 07:00,20,795,795.25,795,795,11
20110501|2010-12-20 09:30,20,790.75,798,790.5,796.75,308
20110501|2010-12-20 10:00,20,798,803,796.25,802,182
20110501|2010-12-20 10:30,20,802.25,802.25,800.25,801,104
20110501|2010-12-20 11:00,20,801,801.25,799,799,124
20110501|2010-12-20 11:30,20,799.5,800,798,799,106
20110501|2010-12-20 12:00,20,798.5,799.5,798.5,799,22
20110501|2010-12-20 12:30,20,798.75,799.75,798,798,179
20110501|2010-12-20 13:00,20,798,798.75,795.5,796,219
20110501|2010-12-20 18:00,21,796,796,795.25,796,9
20110501|2010-12-20 18:30,21,796,796.5,796,796.5,4
20110501|2010-12-20 19:00,21,796.5,796.5,793.5,793.5,6
20110501|2010-12-20 19:30,21,794,794,794,794,3
20110501|2010-12-20 20:00,21,793.5,793.5,793.5,793.5,1
20110501|2010-12-20 20:30,21,794.5,794.5,794,794,2
20110501|2010-12-20 23:30,21,795.75,795.75,795.75,795.75,1
20110501|2010-12-21 01:30,21,796,796,796,796,1
20110501|2010-12-21 02:00,21,795.25,795.75,794.75,795.75,7
20110501|2010-12-21 04:00,21,796.75,796.75,796.75,796.75,9
20110501|2010-12-21 05:00,21,797,797,797,797,2
20110501|2010-12-21 07:00,21,797.75,797.75,797.75,797.75,1
20110501|2010-12-21 09:30,21,799.25,799.25,791.25,796,254
20110501|2010-12-21 10:00,21,794.5,794.5,791.75,794.5,83
20110501|2010-12-21 10:30,21,794.75,796.25,793.5,795.75,107
20110501|2010-12-21 11:00,21,795.25,798.5,795.25,796.25,169
20110501|2010-12-21 11:30,21,796,796.75,792.5,794,362
20110501|2010-12-21 12:00,21,793.5,793.75,790.75,790.75,83
20110501|2010-12-21 12:30,21,791,792.5,789.75,791.75,102
20110501|2010-12-21 13:00,21,790.25,793.25,790.25,793.25,237
20110501|2010-12-21 18:00,22,792.5,794,792.5,794,10
20110501|2010-12-21 19:00,22,791.75,791.75,791.75,791.75,2
20110501|2010-12-21 19:30,22,790.75,790.75,790.75,790.75,1
20110501|2010-12-21 21:00,22,787.75,787.75,787.75,787.75,3
20110501|2010-12-21 21:30,22,788,788,788,788,5
20110501|2010-12-21 22:30,22,788,788,788,788,10
20110501|2010-12-21 23:30,22,787.5,787.5,787.5,787.5,1
20110501|2010-12-22 01:30,22,788.5,788.5,788,788.5,50
20110501|2010-12-22 02:00,22,788.5,788.75,788.5,788.75,25
20110501|2010-12-22 02:30,22,789,789.5,789,789.25,29
20110501|2010-12-22 03:30,22,790.25,790.25,789.75,789.75,38
20110501|2010-12-22 04:00,22,789.5,790,788.5,789,20
20110501|2010-12-22 05:30,22,788.75,788.75,788.75,788.75,1
20110501|2010-12-22 06:00,22,788.75,788.75,788.75,788.75,9
20110501|2010-12-22 06:30,22,789,789,789,789,4
20110501|2010-12-22 09:30,22,787.25,795.75,783.75,794.25,353
20110501|2010-12-22 10:00,22,794.25,797,791.5,792.5,118
20110501|2010-12-22 10:30,22,792.5,795.75,792.25,795.75,103
20110501|2010-12-22 11:00,22,796,806,795.5,806,696
20110501|2010-12-22 11:30,22,807,807.25,803.5,806.5,274
20110501|2010-12-22 12:00,22,806,810.5,805.5,808.5,658
20110501|2010-12-22 12:30,22,808.5,810.25,807,809,237
20110501|2010-12-22 13:00,22,809,810.5,807,810.25,577
20110501|2010-12-22 18:00,23,810.25,811.25,810.25,811.25,16
20110501|2010-12-22 18:30,23,811.75,811.75,811,811,2
20110501|2010-12-22 19:00,23,812,812,812,812,5
20110501|2010-12-22 19:30,23,812.25,812.25,812.25,812.25,1
20110501|2010-12-22 20:00,23,812.25,812.25,812.25,812.25,3
20110501|2010-12-22 22:00,23,811.5,811.5,811.5,811.5,1
20110501|2010-12-23 00:00,23,811.75,811.75,811.75,811.75,2
20110501|2010-12-23 01:00,23,811,811,810,810,24
20110501|2010-12-23 01:30,23,810.5,810.5,810.5,810.5,1
20110501|2010-12-23 02:00,23,810.5,810.5,810.5,810.5,3
20110501|2010-12-23 02:30,23,810,810,804.75,805,102
20110501|2010-12-23 03:00,23,806,806,806,806,88
20110501|2010-12-23 03:30,23,807,807,807,807,11
20110501|2010-12-23 04:00,23,807,807,805,805,28
20110501|2010-12-23 04:30,23,806.5,807,806.5,807,40
20110501|2010-12-23 06:30,23,807.5,807.5,807.5,807.5,3
20110501|2010-12-23 09:30,23,803.75,812,803.5,810.75,425
20110501|2010-12-23 10:00,23,810.25,813.75,809.75,811,219
20110501|2010-12-23 10:30,23,810,810.5,806,807,192
20110501|2010-12-23 11:00,23,807.25,810,807.25,810,137
20110501|2010-12-23 11:30,23,810,810,803,805.25,178
20110501|2010-12-23 12:00,23,806.75,809.25,806.25,806.25,94
20110501|2010-12-23 12:30,23,807.5,808.25,805.5,808,77
20110501|2010-12-23 13:00,23,806.75,810.75,806.5,810.5,84
20110501|2010-12-26 18:00,27,802,804,794,804,175
20110501|2010-12-26 19:00,27,804.75,804.75,804,804,7
20110501|2010-12-26 19:30,27,803.75,804.25,803.5,803.5,14
20110501|2010-12-26 20:00,27,807,807,807,807,1
20110501|2010-12-26 20:30,27,807.75,807.75,807.75,807.75,1
20110501|2010-12-26 22:30,27,808,808,808,808,3
20110501|2010-12-27 01:30,27,807.25,807.25,807,807,4
20110501|2010-12-27 02:00,27,808,808,808,808,1
20110501|2010-12-27 02:30,27,807.25,807.25,807.25,807.25,4
20110501|2010-12-27 03:30,27,806,806,806,806,5
20110501|2010-12-27 04:00,27,806.75,808,806.75,808,13
20110501|2010-12-27 04:30,27,807.5,807.5,807.5,807.5,1
20110501|2010-12-27 05:30,27,807.25,807.5,806.75,807.5,11
20110501|2010-12-27 06:30,27,805,805,805,805,1
20110501|2010-12-27 09:30,27,805,810.75,803.5,806.25,203
20110501|2010-12-27 10:00,27,806.25,808.5,805.75,805.75,64
20110501|2010-12-27 10:30,27,805.75,806.5,805,806,50
20110501|2010-12-27 11:00,27,806,806,804.25,805.75,15
20110501|2010-12-27 11:30,27,806,809.75,806,807.5,97
20110501|2010-12-27 12:00,27,807.75,808.25,807.75,807.75,13
20110501|2010-12-27 12:30,27,807.5,809,804.5,805,129
20110501|2010-12-27 13:00,27,805.5,808,804,807.25,118
20110501|2010-12-27 18:30,28,809,811,809,811,11
20110501|2010-12-27 19:00,28,811,811,811,811,1
20110501|2010-12-27 19:30,28,811.75,812.75,811.75,812.75,4
20110501|2010-12-27 20:00,28,813,813,813,813,3
20110501|2010-12-27 23:30,28,812.75,812.75,812.75,812.75,1
20110501|2010-12-28 01:00,28,811.5,811.5,811.5,811.5,1
20110501|2010-12-28 01:30,28,811,813,810.75,812.75,12
20110501|2010-12-28 02:00,28,812.5,813,812.5,813,3
20110501|2010-12-28 03:00,28,813,813,813,813,4
20110501|2010-12-28 03:30,28,812.75,812.75,812.75,812.75,1
20110501|2010-12-28 04:00,28,812.75,813,812.75,813,32
20110501|2010-12-28 07:00,28,816.25,816.25,816.25,816.25,17
20110501|2010-12-28 09:30,28,814.75,826,814.75,823,598
20110501|2010-12-28 10:00,28,822.75,827.25,822.25,823.75,161
20110501|2010-12-28 10:30,28,824.25,824.75,820.75,822,333
20110501|2010-12-28 11:00,28,822.5,822.5,817.5,818.75,273
20110501|2010-12-28 11:30,28,818.5,821.75,818.25,820.5,84
20110501|2010-12-28 12:00,28,821,822.5,820,822,53
20110501|2010-12-28 12:30,28,821,824.5,821,824.25,42
20110501|2010-12-28 13:00,28,822.75,824.75,822.75,824.5,37
20110501|2010-12-28 18:00,29,824.5,825.5,824.5,825.5,53
20110501|2010-12-28 18:30,29,825.5,826,825.5,826,32
20110501|2010-12-28 19:00,29,826,826,822.5,822.5,9
20110501|2010-12-28 20:00,29,824.75,824.75,824.75,824.75,3
20110501|2010-12-28 20:30,29,825,825,824,824,5
20110501|2010-12-28 21:00,29,822.25,822.25,822.25,822.25,1
20110501|2010-12-28 21:30,29,822.25,823,822.25,823,2
20110501|2010-12-28 23:30,29,823,823.5,822.5,822.5,6
20110501|2010-12-29 00:30,29,821,821,821,821,1
20110501|2010-12-29 01:30,29,823,823,823,823,2
20110501|2010-12-29 02:00,29,821.75,821.75,821.75,821.75,4
20110501|2010-12-29 02:30,29,820,820,820,820,54
20110501|2010-12-29 03:00,29,820,820,820,820,50
20110501|2010-12-29 03:30,29,822.5,822.5,822.5,822.5,1
20110501|2010-12-29 04:00,29,822.5,822.5,822.5,822.5,8
20110501|2010-12-29 04:30,29,821.25,822.5,821.25,822.5,9
20110501|2010-12-29 05:00,29,822.25,822.5,822.25,822.5,9
20110501|2010-12-29 05:30,29,822.5,822.5,822.25,822.25,20
20110501|2010-12-29 06:00,29,821.25,821.25,821.25,821.25,1
20110501|2010-12-29 06:30,29,821,821,820.75,820.75,4
20110501|2010-12-29 09:30,29,820.25,820.75,809,818.5,385
20110501|2010-12-29 10:00,29,818.5,821.5,818.25,819.5,187
20110501|2010-12-29 10:30,29,819.75,827.75,819.5,826,282
20110501|2010-12-29 11:00,29,825.5,828.5,824,828,166
20110501|2010-12-29 11:30,29,828,831.75,828,831.5,421
20110501|2010-12-29 12:00,29,831,831,826,826.75,139
20110501|2010-12-29 12:30,29,826.75,829,822.75,824,161
20110501|2010-12-29 13:00,29,823.5,826.5,823.5,824.5,188
20110501|2010-12-29 18:00,30,822,822,820.75,820.75,39
20110501|2010-12-29 18:30,30,820.75,820.75,817,817,8
20110501|2010-12-29 19:00,30,816,816,815,815.5,14
20110501|2010-12-29 19:30,30,820.5,820.5,819,819,7
20110501|2010-12-29 20:00,30,819,819,819,819,2
20110501|2010-12-29 20:30,30,820.75,820.75,820.75,820.75,1
20110501|2010-12-29 21:30,30,821,821,820,820,6
20110501|2010-12-29 22:00,30,820,820,820,820,5
20110501|2010-12-29 22:30,30,820,820,820,820,1
20110501|2010-12-29 23:00,30,819,819,818.75,818.75,10
20110501|2010-12-29 23:30,30,818.75,818.75,818.75,818.75,27
20110501|2010-12-30 00:00,30,818.75,819,818.5,818.75,82
20110501|2010-12-30 00:30,30,818.5,818.75,815.5,815.5,15
20110501|2010-12-30 01:00,30,815.5,815.5,811.5,813.75,16
20110501|2010-12-30 01:30,30,818,819,818,819,13
20110501|2010-12-30 02:00,30,819,820.25,819,820.25,27
20110501|2010-12-30 02:30,30,820.75,820.75,820.75,820.75,3
20110501|2010-12-30 03:30,30,817.25,817.25,817.25,817.25,2
20110501|2010-12-30 04:00,30,819.5,819.5,819.5,819.5,2
20110501|2010-12-30 04:30,30,820.5,821.5,820.5,821.5,6
20110501|2010-12-30 05:00,30,819.25,819.25,818.75,818.75,107
20110501|2010-12-30 05:30,30,815.25,815.25,814,814,5
20110501|2010-12-30 06:00,30,815,815,813.75,815,4
20110501|2010-12-30 06:30,30,815.5,816,815.5,816,8
20110501|2010-12-30 07:00,30,816,816,816,816,8
20110501|2010-12-30 09:30,30,816.25,818.25,813.25,813.5,325
20110501|2010-12-30 10:00,30,814,819,805.5,806.5,309
20110501|2010-12-30 10:30,30,806,815.5,805.5,807,120
20110501|2010-12-30 11:00,30,807.25,808.25,802,804.25,592
20110501|2010-12-30 11:30,30,804.25,808.5,804,807.75,70
20110501|2010-12-30 12:00,30,806.5,808.5,806.5,808.5,24
20110501|2010-12-30 12:30,30,808.5,811,808,809,110
20110501|2010-12-30 13:00,30,809,812.75,808,812.25,242
20110501|2010-12-30 18:00,31,816,816,808,809.75,64
20110501|2010-12-30 18:30,31,809.75,810.75,809.75,810.75,8
20110501|2010-12-30 19:00,31,810.75,813.5,810.75,813.5,40
20110501|2010-12-30 19:30,31,811.5,811.5,810.75,810.75,18
20110501|2010-12-30 20:30,31,811.25,811.25,811.25,811.25,1
20110501|2010-12-30 21:00,31,808.5,808.5,808.25,808.25,6
20110501|2010-12-30 22:00,31,811,811.25,809.75,811.25,36
20110501|2010-12-31 00:30,31,812,812.25,812,812.25,6
20110501|2010-12-31 02:00,31,811.75,811.75,811.75,811.75,1
20110501|2010-12-31 04:00,31,811,811,811,811,1
20110501|2010-12-31 04:30,31,810.75,810.75,810.5,810.5,2
20110501|2010-12-31 05:30,31,812,812,812,812,1
20110501|2010-12-31 06:30,31,811.5,812,811.5,812,6
20110501|2010-12-31 09:30,31,813.5,814.25,812.5,813,119
20110501|2010-12-31 10:00,31,813.25,813.75,813,813.25,36
20110501|2010-12-31 10:30,31,813.75,818.75,813.75,817.75,134
20110501|2010-12-31 11:00,31,817.25,819.25,817,817.5,195
20110501|2010-12-31 11:30,31,818.25,822.25,814.5,817.75,724
20110501|2011-01-02 18:00,3,821,827.5,818.75,827.5,25
20110501|2011-01-02 18:30,3,828,828,828,828,3
20110501|2011-01-02 19:30,3,828.25,828.25,828.25,828.25,1
20110501|2011-01-02 20:00,3,828.75,828.75,828.75,828.75,1
20110501|2011-01-02 20:30,3,829.75,831.25,829.75,831.25,37
20110501|2011-01-02 21:00,3,831,831,828.75,828.75,52
20110501|2011-01-02 22:00,3,829,831,828.5,831,108
20110501|2011-01-02 23:00,3,833.25,834.25,833.25,834.25,15
20110501|2011-01-02 23:30,3,834.5,834.5,834,834.5,8
20110501|2011-01-03 00:00,3,834.5,834.5,834.5,834.5,1
20110501|2011-01-03 01:00,3,835,835.5,835,835.5,10
20110501|2011-01-03 01:30,3,829,829,826,826.25,3
20110501|2011-01-03 02:00,3,826,827,826,827,31
20110501|2011-01-03 02:30,3,825.75,827,825.75,827,22
20110501|2011-01-03 03:30,3,826,827.25,826,826,20
20110501|2011-01-03 04:00,3,826.75,829.25,826.75,829.25,8
20110501|2011-01-03 04:30,3,830.25,830.25,830.25,830.25,3
20110501|2011-01-03 05:00,3,831.25,832.25,829.25,829.25,18
20110501|2011-01-03 05:30,3,833.25,834.5,829.75,830,33
20110501|2011-01-03 06:00,3,830,830,829.5,829.5,21
20110501|2011-01-03 06:30,3,826.75,830,826,830,65
20110501|2011-01-03 07:00,3,835.75,848,835.75,840,36
20110501|2011-01-03 09:30,3,838.75,848,835.5,838.75,1147
20110501|2011-01-03 10:00,3,839.75,842.5,838.5,840.25,475
20110501|2011-01-03 10:30,3,840.25,843.5,839.5,842.5,352
20110501|2011-01-03 11:00,3,842.25,843,839.5,842.25,281
20110501|2011-01-03 11:30,3,842.5,842.75,840.75,840.75,124
20110501|2011-01-03 12:00,3,840,842.5,838.5,841.5,137
20110501|2011-01-03 12:30,3,840.75,841,836.25,837,277
20110501|2011-01-03 13:00,3,836.75,838.5,828.5,829.75,261
20110501|2011-01-03 18:00,4,828,831.25,828,830.75,70
20110501|2011-01-03 18:30,4,831,831.5,831,831.5,11
20110501|2011-01-03 19:00,4,828.5,828.5,828.5,828.5,8
20110501|2011-01-03 19:30,4,828.75,829.25,828.75,829.25,13
20110501|2011-01-03 20:30,4,830.75,830.75,830.75,830.75,4
20110501|2011-01-03 21:00,4,830.75,830.75,830.75,830.75,1
20110501|2011-01-03 22:30,4,829,829,829,829,9
20110501|2011-01-03 23:00,4,827.5,827.5,827.5,827.5,1
20110501|2011-01-03 23:30,4,827,827,827,827,2
20110501|2011-01-04 00:00,4,826,826,826,826,2
20110501|2011-01-04 00:30,4,826.25,826.25,826.25,826.25,1
20110501|2011-01-04 01:00,4,826.75,827,826.5,827,7
20110501|2011-01-04 01:30,4,827,827.75,827,827.75,54
20110501|2011-01-04 02:00,4,827.5,828,827.5,827.5,22
20110501|2011-01-04 02:30,4,827,827.75,826.75,826.75,86
20110501|2011-01-04 03:00,4,828,830.5,828,830.5,35
20110501|2011-01-04 03:30,4,829.75,832,829.5,831.25,136
20110501|2011-01-04 04:00,4,830,830.75,829.75,829.75,66
20110501|2011-01-04 04:30,4,830.5,832,830.5,831.75,68
20110501|2011-01-04 05:00,4,832,834,832,834,114
20110501|2011-01-04 05:30,4,832.75,832.75,830.75,830.75,7
20110501|2011-01-04 06:00,4,830.5,830.5,829.25,829.75,42
20110501|2011-01-04 06:30,4,829,829,828,828,8
20110501|2011-01-04 07:00,4,824.75,829,824.25,829,71
20110501|2011-01-04 09:30,4,826.75,827,815.5,822.25,1136
20110501|2011-01-04 10:00,4,822.75,829.5,820,827,459
20110501|2011-01-04 10:30,4,827,828.25,824.25,826.25,500
20110501|2011-01-04 11:00,4,826.25,827,824.25,824.25,55
20110501|2011-01-04 11:30,4,822.75,823,821,821.75,403
20110501|2011-01-04 12:00,4,821.5,824,819.25,823.25,309
20110501|2011-01-04 12:30,4,824.25,828.25,817.5,817.75,226
20110501|2011-01-04 13:00,4,818,819,810.25,815.25,654
20110501|2011-01-04 18:00,5,820.75,820.75,817.5,818.75,11
20110501|2011-01-04 18:30,5,819.5,819.5,819.5,819.5,1
20110501|2011-01-04 19:30,5,816.25,817,804,806.25,85
20110501|2011-01-04 20:00,5,807.25,808.75,807.25,808,21
20110501|2011-01-04 20:30,5,806.75,806.75,806.25,806.25,46
20110501|2011-01-04 21:00,5,806.75,806.75,806.75,806.75,4
20110501|2011-01-04 21:30,5,807.75,808.75,807.75,808.25,10
20110501|2011-01-04 23:00,5,807,807,807,807,1
20110501|2011-01-05 00:00,5,806,806,806,806,1
20110501|2011-01-05 01:00,5,808,814.5,808,811.25,303
20110501|2011-01-05 01:30,5,812,812,810.75,811.75,42
20110501|2011-01-05 02:00,5,811,811.25,809.5,811.25,93
20110501|2011-01-05 03:00,5,808.25,811,808.25,811,4
20110501|2011-01-05 03:30,5,809.5,809.5,809.5,809.5,5
20110501|2011-01-05 04:00,5,810.25,810.25,810,810,20
20110501|2011-01-05 04:30,5,810.25,811,810,810.75,28
20110501|2011-01-05 05:00,5,809.75,809.75,809.75,809.75,1
20110501|2011-01-05 05:30,5,809,809,805.25,806.75,225
20110501|2011-01-05 06:00,5,806.75,806.75,805.75,805.75,26
20110501|2011-01-05 06:30,5,806,806,804,804,30
20110501|2011-01-05 07:00,5,804.25,805.5,804,805.5,12
20110501|2011-01-05 09:30,5,806.75,815.75,805,814,480
20110501|2011-01-05 10:00,5,813.75,823,811.75,820.75,438
20110501|2011-01-05 10:30,5,820.5,823,820,821,98
20110501|2011-01-05 11:00,5,820.5,829.5,820.5,828.25,382
20110501|2011-01-05 11:30,5,829,829,827.25,827.5,54
20110501|2011-01-05 12:00,5,827.75,835.25,827.5,831.75,312
20110501|2011-01-05 12:30,5,832,833.75,832,832.25,259
20110501|2011-01-05 13:00,5,831.5,836.75,830,836.25,571
20110501|2011-01-05 18:00,6,834.5,835.5,834.5,835.5,25
20110501|2011-01-05 18:30,6,835.25,835.25,830,830.75,15
20110501|2011-01-05 19:00,6,830.75,831.75,830.75,831.75,2
20110501|2011-01-05 19:30,6,832,832,830.5,831.5,31
20110501|2011-01-05 20:00,6,830,830,829,829,30
20110501|2011-01-05 20:30,6,828.75,828.75,828.75,828.75,10
20110501|2011-01-05 21:00,6,829.5,829.5,829,829,10
20110501|2011-01-05 21:30,6,829,829,829,829,1
20110501|2011-01-05 22:30,6,829,829,828,828,5
20110501|2011-01-06 00:00,6,828.5,828.5,828.5,828.5,1
20110501|2011-01-06 01:00,6,830,830,830,830,1
20110501|2011-01-06 01:30,6,830,830,827.25,827.25,32
20110501|2011-01-06 02:00,6,827.25,829,827.25,829,39
20110501|2011-01-06 02:30,6,829,829,828.5,828.5,19
20110501|2011-01-06 03:00,6,828.5,828.75,828,828.5,23
20110501|2011-01-06 03:30,6,828.5,829,828.5,829,66
20110501|2011-01-06 04:00,6,828.25,829.75,828.25,829.5,19
20110501|2011-01-06 04:30,6,829.75,829.75,829.75,829.75,1
20110501|2011-01-06 05:00,6,829.75,829.75,829,829,4
20110501|2011-01-06 05:30,6,829.5,829.5,829.5,829.5,1
20110501|2011-01-06 06:00,6,829,829,828.5,828.5,8
20110501|2011-01-06 06:30,6,828.5,829.25,828.25,829.25,8
20110501|2011-01-06 07:00,6,828.5,828.5,828.25,828.25,6
20110501|2011-01-06 09:30,6,827.5,830.5,819.75,820,703
20110501|2011-01-06 10:00,6,820.25,828.25,820.25,824.5,233
20110501|2011-01-06 10:30,6,824,825.5,822,823.5,233
20110501|2011-01-06 11:00,6,823.75,825.75,820.25,822.5,198
20110501|2011-01-06 11:30,6,822.5,825,822,824.25,46
20110501|2011-01-06 12:00,6,822,822.75,819,820.25,69
20110501|2011-01-06 12:30,6,820.75,822,816.5,818.25,298
20110501|2011-01-06 13:00,6,818.5,821.5,815,816.25,288
20110501|2011-01-06 18:00,7,815,815,809.75,810,73
20110501|2011-01-06 18:30,7,810,810.75,810,810.75,12
20110501|2011-01-06 19:00,7,811.75,811.75,811.75,811.75,3
20110501|2011-01-06 20:00,7,813,813,813,813,1
20110501|2011-01-06 21:00,7,813,813,811.75,812,14
20110501|2011-01-06 21:30,7,811.5,811.5,811,811,15
20110501|2011-01-06 23:30,7,812.5,812.5,812,812,2
20110501|2011-01-07 00:00,7,809.25,809.75,809.25,809.5,5
20110501|2011-01-07 00:30,7,809.25,809.25,809,809,21
20110501|2011-01-07 01:00,7,813.5,813.5,811.25,811.25,3
20110501|2011-01-07 01:30,7,810.75,810.75,810.75,810.75,1
20110501|2011-01-07 02:00,7,810.75,810.75,810.5,810.5,6
20110501|2011-01-07 02:30,7,809.25,810,805,806.75,32
20110501|2011-01-07 03:00,7,807.5,807.5,807.5,807.5,4
20110501|2011-01-07 03:30,7,809.25,810,809.25,810,5
20110501|2011-01-07 05:00,7,810.5,810.5,808.5,808.5,6
20110501|2011-01-07 05:30,7,808.75,808.75,807.5,807.5,6
20110501|2011-01-07 06:00,7,807.75,807.75,807.75,807.75,9
20110501|2011-01-07 06:30,7,808.5,809.25,808.5,809.25,5
20110501|2011-01-07 07:00,7,809.5,809.5,807.75,807.75,112
20110501|2011-01-07 09:30,7,811.25,820.25,809.25,818.5,437
20110501|2011-01-07 10:00,7,819.75,819.75,813.25,814.5,139
20110501|2011-01-07 10:30,7,814.5,814.5,805.75,806.75,251
20110501|2011-01-07 11:00,7,806.75,808.25,805.5,806.5,103
20110501|2011-01-07 11:30,7,807,807.75,806,807.5,58
20110501|2011-01-07 12:00,7,808,812,808,808.75,73
20110501|2011-01-07 12:30,7,808.75,809,807.25,808,58
20110501|2011-01-07 13:00,7,808,808,799.75,800,452
20110501|2011-01-09 18:00,10,803.5,805.25,802.5,805.25,140
20110501|2011-01-09 18:30,10,805.5,807,805,807,3
20110501|2011-01-09 19:30,10,807.75,809,807.75,808,13
20110501|2011-01-09 20:30,10,809,809,809,809,1
20110501|2011-01-09 21:00,10,807.75,807.75,807.75,807.75,1
20110501|2011-01-09 22:00,10,808,808,808,808,5
20110501|2011-01-09 22:30,10,808,808,808,808,3
20110501|2011-01-10 00:00,10,807.5,807.5,807.5,807.5,2
20110501|2011-01-10 00:30,10,807,807,807,807,2
20110501|2011-01-10 01:30,10,805,805,804.5,804.5,50
20110501|2011-01-10 02:00,10,805.25,805.25,805,805,9
20110501|2011-01-10 03:30,10,807,807,806.75,806.75,11
20110501|2011-01-10 04:00,10,805.25,805.25,805,805,6
20110501|2011-01-10 04:30,10,804.75,804.75,804.75,804.75,10
20110501|2011-01-10 05:00,10,804.5,804.5,803.25,803.5,51
20110501|2011-01-10 05:30,10,802.25,803.75,802.25,803.75,5
20110501|2011-01-10 06:00,10,803.75,803.75,803.75,803.75,4
20110501|2011-01-10 06:30,10,803.75,803.75,803.75,803.75,10
20110501|2011-01-10 07:00,10,803,805.75,803,805.75,5
20110501|2011-01-10 09:30,10,801.25,808.25,801.25,806.5,414
20110501|2011-01-10 10:00,10,806.5,809.75,805,808,77
20110501|2011-01-10 10:30,10,807,808.75,806.25,808,67
20110501|2011-01-10 11:00,10,808,809.5,807.5,809.25,154
20110501|2011-01-10 11:30,10,809,810.5,805,805.5,146
20110501|2011-01-10 12:00,10,805.5,805.5,803,803.5,87
20110501|2011-01-10 12:30,10,803.5,803.75,795.5,796.25,336
20110501|2011-01-10 13:00,10,796.25,799.25,793.75,794.5,676
20110501|2011-01-10 18:00,11,798.5,802.75,797.25,802.5,10
20110501|2011-01-10 18:30,11,800.5,800.5,799.75,800,3
20110501|2011-01-10 19:00,11,800,800,800,800,1
20110501|2011-01-10 19:30,11,798.5,798.5,798.5,798.5,4
20110501|2011-01-10 20:00,11,795,795.75,795,795.75,2
20110501|2011-01-10 20:30,11,798,798,798,798,1
20110501|2011-01-10 21:00,11,797.75,797.75,797.75,797.75,1
20110501|2011-01-10 21:30,11,797.5,797.5,796.5,796.5,14
20110501|2011-01-10 22:30,11,797,797.5,797,797.5,4
20110501|2011-01-10 23:00,11,798,798,797.5,797.5,8
20110501|2011-01-10 23:30,11,797,797,797,797,5
20110501|2011-01-11 00:00,11,797.25,797.25,797,797,5
20110501|2011-01-11 00:30,11,797,797.25,797,797.25,2
20110501|2011-01-11 01:30,11,797.25,797.25,797.25,797.25,1
20110501|2011-01-11 02:00,11,798,798.75,798,798.75,10
20110501|2011-01-11 02:30,11,799,799,798,798,2
20110501|2011-01-11 03:00,11,800.75,801.25,800.25,800.25,76
20110501|2011-01-11 03:30,11,799.5,799.5,799.25,799.25,10
20110501|2011-01-11 04:00,11,798,800.5,797.5,800,186
20110501|2011-01-11 04:30,11,800,802,800,802,21
20110501|2011-01-11 05:00,11,802.25,802.5,802.25,802.5,2
20110501|2011-01-11 05:30,11,802.75,804.75,802.75,803.5,163
20110501|2011-01-11 06:00,11,804.25,804.25,801.75,801.75,136
20110501|2011-01-11 07:00,11,801.5,803,801.5,803,2
20110501|2011-01-11 09:30,11,801.75,802.5,797.25,798.25,494
20110501|2011-01-11 10:00,11,797.25,800,797.25,798.5,163
20110501|2011-01-11 10:30,11,798.25,798.5,794,797,394
20110501|2011-01-11 11:00,11,797.75,799.5,795.75,796,180
20110501|2011-01-11 11:30,11,796.75,797.25,795.5,797.25,136
20110501|2011-01-11 12:00,11,797.25,797.25,790,790.75,178
20110501|2011-01-11 12:30,11,790.75,792,788.25,789,194
20110501|2011-01-11 13:00,11,788.75,789.5,786,786.75,725
20110501|2011-01-11 18:00,12,788.25,789.75,788,788.75,82
20110501|2011-01-11 18:30,12,787.75,787.75,787.75,787.75,2
20110501|2011-01-11 19:00,12,788.75,789.25,788.75,789,40
20110501|2011-01-11 19:30,12,789,789.25,788.75,788.75,23
20110501|2011-01-11 20:00,12,788.25,788.75,788.25,788.75,11
20110501|2011-01-11 20:30,12,789,789,789,789,10
20110501|2011-01-11 21:00,12,789.5,789.5,789.5,789.5,5
20110501|2011-01-11 21:30,12,789.5,789.5,788.75,788.75,5
20110501|2011-01-11 22:00,12,788.5,788.5,788.5,788.5,5
20110501|2011-01-11 22:30,12,788.5,789.5,788.25,789.25,39
20110501|2011-01-11 23:00,12,789,789,789,789,11
20110501|2011-01-11 23:30,12,790.25,790.25,788.75,788.75,5
20110501|2011-01-12 00:30,12,788.75,788.75,788.75,788.75,2
20110501|2011-01-12 01:00,12,789.25,789.5,789,789.25,20
20110501|2011-01-12 01:30,12,789,789.5,788.25,789.5,16
20110501|2011-01-12 02:00,12,789.5,790,789,790,111
20110501|2011-01-12 02:30,12,790.75,791,789.5,789.5,55
20110501|2011-01-12 03:00,12,789.5,789.5,788,789,47
20110501|2011-01-12 03:30,12,788.25,792.5,788,792.5,228
20110501|2011-01-12 04:00,12,791.5,792,791.5,791.75,112
20110501|2011-01-12 04:30,12,792,793,791.75,791.75,66
20110501|2011-01-12 05:00,12,791.5,796,791.5,796,28
20110501|2011-01-12 05:30,12,796.25,798,796.25,797.5,60
20110501|2011-01-12 06:00,12,797.25,799,797.25,799,32
20110501|2011-01-12 06:30,12,799,799,797.5,797.5,52
20110501|2011-01-12 07:00,12,797.5,799.75,797.5,799.75,45
20110501|2011-01-12 09:30,12,816.5,817.75,800,815,2111
20110501|2011-01-12 10:00,12,814.5,814.75,802,802.5,517
20110501|2011-01-12 10:30,12,802.75,805,797,798.75,524
20110501|2011-01-12 11:00,12,799.75,799.75,797,798,192
20110501|2011-01-12 11:30,12,797.75,801.75,797.75,801.5,412
20110501|2011-01-12 12:00,12,801.5,804.25,797.5,804.25,335
20110501|2011-01-12 12:30,12,804,804,799.25,802,309
20110501|2011-01-12 13:00,12,801.5,802,793.75,801.5,797
20110501|2011-01-12 18:00,13,803.75,807.5,802,807.5,65
20110501|2011-01-12 18:30,13,807.5,807.75,807.5,807.75,6
20110501|2011-01-12 19:00,13,806,806,806,806,1
20110501|2011-01-12 19:30,13,806.5,808,806.5,807.5,17
20110501|2011-01-12 20:30,13,810,810,810,810,1
20110501|2011-01-12 21:00,13,807.5,807.5,807.5,807.5,1
20110501|2011-01-12 21:30,13,806.75,806.75,806.75,806.75,5
20110501|2011-01-12 22:00,13,806,806,805,805,7
20110501|2011-01-12 22:30,13,804.75,804.75,804.5,804.75,9
20110501|2011-01-12 23:00,13,805.75,805.75,805.5,805.75,47
20110501|2011-01-12 23:30,13,805.75,805.75,805.75,805.75,1
20110501|2011-01-13 00:00,13,805.25,805.25,804.75,804.75,4
20110501|2011-01-13 00:30,13,803,803,801.5,801.5,22
20110501|2011-01-13 01:00,13,800.75,800.75,800,800,50
20110501|2011-01-13 02:00,13,802,802,801.25,801.25,2
20110501|2011-01-13 02:30,13,801.75,802,801.75,802,7
20110501|2011-01-13 03:00,13,804,804,804,804,1
20110501|2011-01-13 03:30,13,805.5,805.5,805,805.25,8
20110501|2011-01-13 04:00,13,805.5,805.5,804.5,804.5,31
20110501|2011-01-13 05:00,13,802,802,802,802,10
20110501|2011-01-13 05:30,13,802,802,802,802,2
20110501|2011-01-13 06:00,13,801.75,801.75,801.75,801.75,5
20110501|2011-01-13 06:30,13,802.5,805.5,802.25,805.25,31
20110501|2011-01-13 07:00,13,805.25,805.5,804.75,805,13
20110501|2011-01-13 09:30,13,804.5,806,798.25,802,1222
20110501|2011-01-13 10:00,13,802.25,803,797.75,802.75,725
20110501|2011-01-13 10:30,13,802.5,815,802.5,812,1305
20110501|2011-01-13 11:00,13,811.5,812,806,810.25,273
20110501|2011-01-13 11:30,13,810,812,809,810.75,210
20110501|2011-01-13 12:00,13,811.25,812.5,810.5,811,267
20110501|2011-01-13 12:30,13,811,812.75,810.5,811.5,237
20110501|2011-01-13 13:00,13,811.75,813.75,807,810.25,805
20110501|2011-01-13 18:00,14,812.75,812.75,806,806.75,72
20110501|2011-01-13 18:30,14,807.25,807.25,806.75,806.75,2
20110501|2011-01-13 19:30,14,806,806,806,806,2
20110501|2011-01-13 20:00,14,806.75,806.75,806.75,806.75,1
20110501|2011-01-13 20:30,14,806.75,807.75,806.75,807.75,3
20110501|2011-01-13 21:00,14,807.5,807.5,807,807,3
20110501|2011-01-13 22:00,14,807,807,807,807,1
20110501|2011-01-13 23:30,14,807.25,807.25,807,807,11
20110501|2011-01-14 00:00,14,807.5,807.5,807.5,807.5,8
20110501|2011-01-14 00:30,14,807.5,807.5,807.25,807.25,4
20110501|2011-01-14 01:00,14,807.75,808,806.5,808,9
20110501|2011-01-14 01:30,14,808,808,808,808,37
20110501|2011-01-14 02:30,14,809.5,810.5,809.5,810.5,9
20110501|2011-01-14 03:00,14,810.5,810.5,810.5,810.5,4
20110501|2011-01-14 03:30,14,809.75,809.75,809.25,809.25,3
20110501|2011-01-14 04:00,14,809,809,803.25,803.75,42
20110501|2011-01-14 05:00,14,803.5,804,803,804,5
20110501|2011-01-14 05:30,14,804.5,805,804.5,805,3
20110501|2011-01-14 06:00,14,802.25,804,802.25,804,6
20110501|2011-01-14 06:30,14,803.5,803.5,801.25,801.25,47
20110501|2011-01-14 07:00,14,801.5,801.75,799.75,799.75,51
20110501|2011-01-14 09:30,14,798.75,799.75,792.75,794,1097
20110501|2011-01-14 10:00,14,794,801.5,794,801.25,476
20110501|2011-01-14 10:30,14,800.75,801,794.5,794.5,124
20110501|2011-01-14 11:00,14,793.75,796.25,793.75,796.25,448
20110501|2011-01-14 11:30,14,795,799.5,795,797.75,142
20110501|2011-01-14 12:00,14,797.75,803,797.25,802,166
20110501|2011-01-14 12:30,14,800.5,802,797.75,799.5,127
20110501|2011-01-14 13:00,14,800,804.25,799.75,803,514
20110501|2011-01-17 18:00,18,806,807.25,803.75,807,78
20110501|2011-01-17 18:30,18,805,806.5,805,806.5,4
20110501|2011-01-17 19:00,18,807,810.75,807,810.75,8
20110501|2011-01-17 20:00,18,810.75,812,810.75,812,11
20110501|2011-01-17 20:30,18,810.5,810.5,810.25,810.25,4
20110501|2011-01-17 22:00,18,815,815,815,815,1
20110501|2011-01-17 23:00,18,817,817,816.5,816.5,2
20110501|2011-01-17 23:30,18,817.5,818,817.5,818,13
20110501|2011-01-18 00:00,18,818,818.5,818,818.5,31
20110501|2011-01-18 01:00,18,819,819.5,819,819.25,4
20110501|2011-01-18 01:30,18,819.5,819.5,818,818.5,69
20110501|2011-01-18 02:00,18,818.5,818.75,815.25,815.5,180
20110501|2011-01-18 02:30,18,815.5,815.5,813,813.5,268
20110501|2011-01-18 03:00,18,813.25,813.25,813,813,109
20110501|2011-01-18 03:30,18,813,815.5,813,815.5,203
20110501|2011-01-18 04:00,18,815.75,815.75,815.75,815.75,100
20110501|2011-01-18 04:30,18,815.5,816.25,814.5,816,81
20110501|2011-01-18 05:00,18,816.25,818,816.25,817.75,136
20110501|2011-01-18 05:30,18,818,819.25,817.5,817.5,49
20110501|2011-01-18 06:00,18,817.75,818,817.75,818,35
20110501|2011-01-18 06:30,18,818.25,820.25,818.25,820.25,20
20110501|2011-01-18 07:00,18,819,819.25,818.25,818.25,6
20110501|2011-01-18 09:30,18,820.25,822.25,815.5,817.25,956
20110501|2011-01-18 10:00,18,817.25,820,817,818.25,194
20110501|2011-01-18 10:30,18,818.5,822.5,818.25,819.5,308
20110501|2011-01-18 11:00,18,819.5,820.5,815.25,817,268
20110501|2011-01-18 11:30,18,816.25,821.25,816.25,819.5,224
20110501|2011-01-18 12:00,18,819.75,819.75,817.75,819.25,106
20110501|2011-01-18 12:30,18,819.25,821.25,816.5,821.25,149
20110501|2011-01-18 13:00,18,821.25,824.25,819,822,564
20110501|2011-01-18 18:00,19,822.25,825,822,823,21
20110501|2011-01-18 18:30,19,827,828.25,827,828.25,6
20110501|2011-01-18 19:00,19,827.25,830.5,827.25,830,29
20110501|2011-01-18 19:30,19,829.5,830,829.5,830,6
20110501|2011-01-18 20:30,19,830,830.25,830,830.25,12
20110501|2011-01-18 21:00,19,829.75,829.75,829.75,829.75,1
20110501|2011-01-18 21:30,19,830.75,831,830.75,831,7
20110501|2011-01-18 22:30,19,831,831,831,831,2
20110501|2011-01-19 00:00,19,831,831,831,831,11
20110501|2011-01-19 00:30,19,830.5,830.5,830.5,830.5,2
20110501|2011-01-19 01:00,19,829.5,829.5,828.5,829,5
20110501|2011-01-19 01:30,19,828,829,828,829,4
20110501|2011-01-19 02:00,19,828.5,829.25,828.5,829.25,24
20110501|2011-01-19 02:30,19,828,829.5,828,829.5,29
20110501|2011-01-19 03:00,19,829.5,829.5,829.5,829.5,9
20110501|2011-01-19 03:30,19,829.5,830.5,829.5,830.5,28
20110501|2011-01-19 04:00,19,831,832,831,832,63
20110501|2011-01-19 04:30,19,832,833.5,832,833.5,106
20110501|2011-01-19 05:00,19,834,836,834,836,45
20110501|2011-01-19 05:30,19,836,836.5,836,836,23
20110501|2011-01-19 06:00,19,836.25,836.5,835,835,32
20110501|2011-01-19 06:30,19,836,836.5,835.5,836.5,11
20110501|2011-01-19 07:00,19,836.5,836.5,835.5,835.5,4
20110501|2011-01-19 09:30,19,835,835,826.5,829.25,1061
20110501|2011-01-19 10:00,19,828.75,834.5,828.75,834.25,403
20110501|2011-01-19 10:30,19,834,834.5,831,831,631
20110501|2011-01-19 11:00,19,831,831.25,827.25,827.75,575
20110501|2011-01-19 11:30,19,828,830,824,825.5,573
20110501|2011-01-19 12:00,19,825.75,828.25,825.25,828,95
20110501|2011-01-19 12:30,19,828.75,829.25,824.25,824.75,152
20110501|2011-01-19 13:00,19,825,827.25,823,827,343
20110501|2011-01-19 18:00,20,825.5,829,825,825,93
20110501|2011-01-19 18:30,20,824,824.5,823.75,823.75,28
20110501|2011-01-19 19:00,20,824,824.25,824,824,19
20110501|2011-01-19 19:30,20,824,825,824,825,15
20110501|2011-01-19 20:00,20,826.5,827.5,826.25,826.25,9
20110501|2011-01-19 20:30,20,826.25,826.25,826.25,826.25,1
20110501|2011-01-19 21:00,20,829.25,830,828.75,828.75,25
20110501|2011-01-19 23:00,20,826.5,826.75,826.25,826.75,40
20110501|2011-01-20 00:00,20,821.5,821.5,820.25,821,47
20110501|2011-01-20 00:30,20,821,821,820.5,821,16
20110501|2011-01-20 01:00,20,821,821,819.25,819.75,5
20110501|2011-01-20 01:30,20,822.25,822.25,821,821,18
20110501|2011-01-20 02:00,20,821,821.5,820.75,820.75,14
20110501|2011-01-20 02:30,20,821.25,821.25,819.75,819.75,6
20110501|2011-01-20 03:00,20,820,821.75,820,821.75,16
20110501|2011-01-20 03:30,20,822,824,822,824,70
20110501|2011-01-20 04:00,20,824,824,822.25,823.25,60
20110501|2011-01-20 04:30,20,822.5,822.5,821.75,821.75,23
20110501|2011-01-20 05:00,20,821,822,821,821.25,100
20110501|2011-01-20 06:00,20,821.5,821.5,821.5,821.5,12
20110501|2011-01-20 06:30,20,820,820,819.75,820,24
20110501|2011-01-20 07:00,20,820.25,820.25,818.5,818.5,3
20110501|2011-01-20 09:30,20,813,820.5,811.25,819,1010
20110501|2011-01-20 10:00,20,818.25,818.25,813,813.5,561
20110501|2011-01-20 10:30,20,813.25,819.5,811.75,818,538
20110501|2011-01-20 11:00,20,818,818.75,814.25,815,374
20110501|2011-01-20 11:30,20,815,822.5,814.75,822.5,242
20110501|2011-01-20 12:00,20,822.5,826.25,822.25,826.25,412
20110501|2011-01-20 12:30,20,826.5,833,826.25,830.75,422
20110501|2011-01-20 13:00,20,830.25,834,829.25,831,292
20110501|2011-01-20 18:00,21,832.25,834.25,831,831,65
20110501|2011-01-20 18:30,21,830.5,830.5,829,829.25,14
20110501|2011-01-20 19:00,21,829.25,830,829,829,18
20110501|2011-01-20 20:30,21,830.25,830.25,830.25,830.25,1
20110501|2011-01-20 21:00,21,832,832,832,832,1
20110501|2011-01-20 21:30,21,832.25,833.25,831.5,833,49
20110501|2011-01-20 22:00,21,833,834,832,832,59
20110501|2011-01-20 22:30,21,832.25,833.25,830.5,830.5,8
20110501|2011-01-20 23:00,21,830,830.5,829.5,830.5,16
20110501|2011-01-20 23:30,21,830.5,830.75,830,830,5
20110501|2011-01-21 00:00,21,830.5,830.5,829.75,829.75,5
20110501|2011-01-21 00:30,21,828,828,828,828,17
20110501|2011-01-21 01:00,21,827,827.25,827,827.25,22
20110501|2011-01-21 01:30,21,827.25,827.5,827.25,827.5,62
20110501|2011-01-21 02:00,21,827.5,828.25,827.5,828.25,17
20110501|2011-01-21 03:00,21,831.25,834.75,831.25,834.75,48
20110501|2011-01-21 03:30,21,835,835,834.25,834.25,13
20110501|2011-01-21 04:00,21,833.75,834.75,833.75,834.75,18
20110501|2011-01-21 04:30,21,835.5,836,835,836,4
20110501|2011-01-21 05:00,21,833.75,833.75,833.75,833.75,1
20110501|2011-01-21 05:30,21,831.25,831.25,831.25,831.25,1
20110501|2011-01-21 06:00,21,830.75,832.5,830.75,832.5,7
20110501|2011-01-21 06:30,21,831.5,831.5,831.25,831.25,34
20110501|2011-01-21 07:00,21,832.75,833.75,832.75,833.75,3
20110501|2011-01-21 09:30,21,837.5,848.75,836.25,847.5,3388
20110501|2011-01-21 10:00,21,847,847.5,844,845.5,601
20110501|2011-01-21 10:30,21,845.75,850.75,842.25,845.25,998
20110501|2011-01-21 11:00,21,845.25,848.25,843.5,847.25,363
20110501|2011-01-21 11:30,21,848.25,850,845,849.75,516
20110501|2011-01-21 12:00,21,850.25,856,849.25,854.75,778
20110501|2011-01-21 12:30,21,855,855,849.5,850.25,496
20110501|2011-01-21 13:00,21,850.25,854.25,849.25,849.75,445
20110501|2011-01-23 18:00,24,853,863,853,859.25,86
20110501|2011-01-23 18:30,24,857.5,857.75,857.5,857.75,4
20110501|2011-01-23 19:00,24,860,860,859.25,859.75,4
20110501|2011-01-23 19:30,24,859.25,859.25,858.75,859,9
20110501|2011-01-23 20:00,24,860,861,859.5,860.5,26
20110501|2011-01-23 20:30,24,861,861,860.75,860.75,4
20110501|2011-01-23 21:00,24,860.75,861,860.75,861,16
20110501|2011-01-23 22:00,24,861.5,861.5,861,861,2
20110501|2011-01-23 22:30,24,861.25,861.25,861.25,861.25,1
20110501|2011-01-23 23:00,24,862,862,862,862,15
20110501|2011-01-24 00:30,24,860.5,860.5,860.5,860.5,3
20110501|2011-01-24 01:00,24,860,860,855.5,857.25,29
20110501|2011-01-24 02:00,24,856.25,856.25,856.25,856.25,4
20110501|2011-01-24 02:30,24,856.75,859.25,856.75,858.5,20
20110501|2011-01-24 03:00,24,858,859.25,858,859,15
20110501|2011-01-24 03:30,24,859.25,861.5,859.25,861.25,68
20110501|2011-01-24 04:00,24,860.5,861.5,860.5,861.25,11
20110501|2011-01-24 04:30,24,861.25,861.25,861,861.25,34
20110501|2011-01-24 05:00,24,860.75,861,858.5,858.5,86
20110501|2011-01-24 05:30,24,859.25,859.25,859,859.25,9
20110501|2011-01-24 06:00,24,859.25,860.5,859,860.5,33
20110501|2011-01-24 06:30,24,860,860.5,860,860.5,27
20110501|2011-01-24 07:00,24,860.5,860.5,860.25,860.25,4
20110501|2011-01-24 09:30,24,856.25,864.5,856,859,941
20110501|2011-01-24 10:00,24,859.25,859.25,856.25,857.75,126
20110501|2011-01-24 10:30,24,857.75,858.25,850.75,852.25,826
20110501|2011-01-24 11:00,24,850.5,857.25,849.75,857.25,561
20110501|2011-01-24 11:30,24,857.75,860,851.75,851.75,245
20110501|2011-01-24 12:00,24,852.75,859.5,852.75,857.75,228
20110501|2011-01-24 12:30,24,858.5,861.75,856,861.25,568
20110501|2011-01-24 13:00,24,861.25,864,859.75,863,731
20110501|2011-01-24 18:00,25,861,862,857.25,857.5,94
20110501|2011-01-24 18:30,25,857.5,857.5,849.5,853,194
20110501|2011-01-24 19:00,25,853.5,855,852,852,86
20110501|2011-01-24 19:30,25,852.25,852.25,852.25,852.25,5
20110501|2011-01-24 20:00,25,853.5,854,853,853.5,31
20110501|2011-01-24 22:00,25,853.5,853.5,853.5,853.5,1
20110501|2011-01-24 23:00,25,852,852.25,848.75,848.75,86
20110501|2011-01-24 23:30,25,849.25,850.25,849,850,83
20110501|2011-01-25 00:00,25,850,850,848.75,848.75,6
20110501|2011-01-25 00:30,25,848,849,848,849,8
20110501|2011-01-25 01:00,25,849.5,851,849,851,129
20110501|2011-01-25 01:30,25,851.25,852,851.25,852,45
20110501|2011-01-25 02:00,25,852.25,853.5,852.25,853.5,36
20110501|2011-01-25 02:30,25,853.25,853.25,852.5,852.5,16
20110501|2011-01-25 03:00,25,853.25,853.25,853.25,853.25,1
20110501|2011-01-25 03:30,25,852.5,852.5,852,852,75
20110501|2011-01-25 04:00,25,850.25,850.5,850.25,850.25,3
20110501|2011-01-25 04:30,25,850,850,848.75,848.75,31
20110501|2011-01-25 05:00,25,849.25,850.75,849.25,850.75,9
20110501|2011-01-25 05:30,25,850,852,850,852,76
20110501|2011-01-25 06:30,25,849,849,848.25,848.75,17
20110501|2011-01-25 07:00,25,848.5,849.5,848.5,849.5,4
20110501|2011-01-25 09:30,25,854,855.5,851,852.75,1021
20110501|2011-01-25 10:00,25,853,861.25,852.75,860.25,827
20110501|2011-01-25 10:30,25,859.5,860.5,856.25,859.25,296
20110501|2011-01-25 11:00,25,859.25,861,859.25,860.25,307
20110501|2011-01-25 11:30,25,860.25,864.5,860,862.25,394
20110501|2011-01-25 12:00,25,862,864,854.5,860,239
20110501|2011-01-25 12:30,25,859.5,862.25,855.25,862.25,371
20110501|2011-01-25 13:00,25,862.5,866.25,860.75,866,384
20110501|2011-01-25 18:00,26,867,872,867,872,81
20110501|2011-01-25 18:30,26,873,873,871.5,871.5,13
20110501|2011-01-25 19:00,26,869.75,871,869.5,870.25,13
20110501|2011-01-25 19:30,26,871.5,872,871.25,872,5
20110501|2011-01-25 20:00,26,874,874.25,873.75,873.75,3
20110501|2011-01-25 20:30,26,873.25,874.75,870.75,870.75,29
20110501|2011-01-25 21:00,26,871.5,872.5,871.5,872.5,4
20110501|2011-01-25 21:30,26,872,872,872,872,11
20110501|2011-01-25 22:00,26,872,872,872,872,14
20110501|2011-01-25 22:30,26,872.25,872.5,872,872,7
20110501|2011-01-25 23:30,26,871.25,872,871.25,872,7
20110501|2011-01-26 01:00,26,872,872,870.5,870.5,2
20110501|2011-01-26 01:30,26,870.5,870.5,870.5,870.5,4
20110501|2011-01-26 02:00,26,870.25,870.25,870.25,870.25,1
20110501|2011-01-26 02:30,26,870.75,871.25,870.75,871.25,31
20110501|2011-01-26 03:00,26,870.25,872,870.25,872,22
20110501|2011-01-26 03:30,26,873,873.5,873,873.5,20
20110501|2011-01-26 04:00,26,873,874,873,873,7
20110501|2011-01-26 04:30,26,873.25,873.25,872.75,872.75,5
20110501|2011-01-26 05:00,26,873.75,874,873.75,874,30
20110501|2011-01-26 05:30,26,874.5,875,874.5,874.75,20
20110501|2011-01-26 06:00,26,875.5,875.5,874,874,43
20110501|2011-01-26 06:30,26,875.5,875.5,875.5,875.5,7
20110501|2011-01-26 07:00,26,876,876.25,876,876,5
20110501|2011-01-26 09:30,26,876.5,882.25,873.5,879.25,1074
20110501|2011-01-26 10:00,26,879,884.25,879,882,460
20110501|2011-01-26 10:30,26,882.25,883.75,881.75,883,239
20110501|2011-01-26 11:00,26,883.5,887.25,883,885.5,316
20110501|2011-01-26 11:30,26,885.25,886.5,882.75,882.75,258
20110501|2011-01-26 12:00,26,882,886,881,886,159
20110501|2011-01-26 12:30,26,886,888.5,882.5,883.75,339
20110501|2011-01-26 13:00,26,883.75,885.25,882,885.25,515
20110501|2011-01-26 18:00,27,886,891,885,890.25,92
20110501|2011-01-26 18:30,27,890.25,890.25,890.25,890.25,4
20110501|2011-01-26 19:00,27,890,890,888.75,889.25,7
20110501|2011-01-26 19:30,27,888,888,888,888,3
20110501|2011-01-26 20:00,27,889,889.75,888.5,888.5,29
20110501|2011-01-26 20:30,27,889.5,890,889.5,890,52
20110501|2011-01-26 21:00,27,889.5,890.75,889,889,53
20110501|2011-01-26 21:30,27,889,889,889,889,13
20110501|2011-01-26 22:30,27,888.5,888.5,888.5,888.5,1
20110501|2011-01-26 23:00,27,889,889,888,888,3
20110501|2011-01-26 23:30,27,888,888,888,888,1
20110501|2011-01-27 00:00,27,887.25,887.5,887,887.25,26
20110501|2011-01-27 01:30,27,887.25,887.25,884.25,884.25,20
20110501|2011-01-27 02:00,27,880.75,881,878,879.75,30
20110501|2011-01-27 02:30,27,878.75,878.75,874.25,874.25,52
20110501|2011-01-27 03:00,27,876,877.5,876,877.5,51
20110501|2011-01-27 03:30,27,880.25,884.75,880.25,884,5
20110501|2011-01-27 04:00,27,883.5,883.5,883.5,883.5,2
20110501|2011-01-27 04:30,27,883.25,885,883.25,885,29
20110501|2011-01-27 05:00,27,885,885,883.5,883.5,17
20110501|2011-01-27 05:30,27,882.5,882.5,882.5,882.5,1
20110501|2011-01-27 06:00,27,881.75,881.75,881.75,881.75,1
20110501|2011-01-27 06:30,27,882,884.5,881.25,884,103
20110501|2011-01-27 07:00,27,884.25,885,884,884,62
20110501|2011-01-27 09:30,27,884,885,877.25,882.25,1353
20110501|2011-01-27 10:00,27,882.5,882.5,876.5,877,1127
20110501|2011-01-27 10:30,27,877.25,882.5,876.5,878.75,371
20110501|2011-01-27 11:00,27,878.75,882,878.25,879.75,286
20110501|2011-01-27 11:30,27,880,884.25,879.75,882.25,389
20110501|2011-01-27 12:00,27,882.5,884.5,877,878.25,371
20110501|2011-01-27 12:30,27,878.75,881.5,876.5,880.25,406
20110501|2011-01-27 13:00,27,880,880.75,874,875.5,282
20110501|2011-01-27 18:00,28,877.5,878,872.75,877,43
20110501|2011-01-27 18:30,28,876.5,876.5,875,875,3
20110501|2011-01-27 19:00,28,873,873.75,873,873.75,10
20110501|2011-01-27 19:30,28,874,876.75,872,872,103
20110501|2011-01-27 20:00,28,872,875.75,872,875.75,3
20110501|2011-01-27 20:30,28,876,876,876,876,1
20110501|2011-01-27 21:00,28,876.5,877,876.5,876.75,11
20110501|2011-01-27 21:30,28,876.5,876.5,876.5,876.5,1
20110501|2011-01-27 22:00,28,876,876.5,876,876,6
20110501|2011-01-27 23:30,28,875,875,872.75,872.75,22
20110501|2011-01-28 00:00,28,873.25,873.25,870.75,870.75,12
20110501|2011-01-28 00:30,28,870.25,871,870,871,12
20110501|2011-01-28 01:00,28,870,870,867.5,867.75,28
20110501|2011-01-28 01:30,28,868.5,873.5,868.25,868.25,143
20110501|2011-01-28 02:00,28,869.75,870.5,869.75,870.5,51
20110501|2011-01-28 02:30,28,865.5,869.75,865.25,869.75,9
20110501|2011-01-28 03:00,28,869.75,869.75,867.25,867.25,6
20110501|2011-01-28 03:30,28,871.75,871.75,871.75,871.75,1
20110501|2011-01-28 04:00,28,871.75,873.5,871.75,873.5,36
20110501|2011-01-28 04:30,28,873.75,876.75,873.75,874.75,29
20110501|2011-01-28 05:00,28,872.25,872.75,872.25,872.75,10
20110501|2011-01-28 05:30,28,873.25,873.25,871,872,5
20110501|2011-01-28 06:00,28,871.75,871.75,870.5,870.5,7
20110501|2011-01-28 06:30,28,870.25,870.25,870,870,4
20110501|2011-01-28 09:30,28,871.75,875.75,864.75,870,1060
20110501|2011-01-28 10:00,28,869.75,869.75,862.5,863.25,942
20110501|2011-01-28 10:30,28,863.25,864.25,860.5,864,344
20110501|2011-01-28 11:00,28,864,867.75,860.5,867.25,206
20110501|2011-01-28 11:30,28,867.5,867.5,860.75,862.25,207
20110501|2011-01-28 12:00,28,862,862,855,856.25,810
20110501|2011-01-28 12:30,28,856.25,858,855.25,858,457
20110501|2011-01-28 13:00,28,858.25,859.75,854.5,854.75,697
20110501|2011-01-30 18:00,31,853.5,861.75,853,858.75,137
20110501|2011-01-30 18:30,31,860,863.25,860,861.5,42
20110501|2011-01-30 19:00,31,862.5,863.25,861,862.5,25
20110501|2011-01-30 19:30,31,861.5,861.75,861.5,861.5,6
20110501|2011-01-30 20:30,31,860.75,863.5,857.5,858.5,29
20110501|2011-01-30 21:00,31,859,861.75,858.5,861.5,20
20110501|2011-01-30 22:30,31,863.75,866,863.75,864.75,17
20110501|2011-01-30 23:00,31,863.75,863.75,863.5,863.5,3
20110501|2011-01-30 23:30,31,864,864.5,864,864.5,25
20110501|2011-01-31 00:00,31,863.5,865.75,863.5,865.75,25
20110501|2011-01-31 00:30,31,863.5,863.5,863.5,863.5,10
20110501|2011-01-31 01:30,31,864,865.75,864,865.75,56
20110501|2011-01-31 02:00,31,865,865.75,863.75,865.75,80
20110501|2011-01-31 02:30,31,865.25,865.25,864.5,864.5,10
20110501|2011-01-31 03:00,31,865.5,867,865.5,867,31
20110501|2011-01-31 03:30,31,865.75,865.75,864.75,865,72
20110501|2011-01-31 04:00,31,865,865.25,864.25,864.5,36
20110501|2011-01-31 04:30,31,864.75,865.5,864.75,865.5,7
20110501|2011-01-31 05:00,31,865.5,866.25,865.5,865.75,21
20110501|2011-01-31 05:30,31,865.5,865.5,865.25,865.25,2
20110501|2011-01-31 06:00,31,865.25,867,865.25,867,13
20110501|2011-01-31 06:30,31,866.25,868,866.25,867,17
20110501|2011-01-31 07:00,31,866.75,866.75,866.75,866.75,2
20110501|2011-01-31 09:30,31,870,876,869,875.25,2294
20110501|2011-01-31 10:00,31,875,876,871,875.5,867
20110501|2011-01-31 10:30,31,875,876,872,875.5,308
20110501|2011-01-31 11:00,31,875.5,877.25,874.75,877.25,316
20110501|2011-01-31 11:30,31,876.75,877,873.25,875.25,174
20110501|2011-01-31 12:00,31,874.25,876,872.5,873,256
20110501|2011-01-31 12:30,31,873.25,875,871.75,874,163
20110501|2011-01-31 13:00,31,874.25,875.25,867.5,869,530
20110501|2011-01-31 18:00,1,872.5,874,866.5,867.5,82
20110501|2011-01-31 18:30,1,867.25,868.25,867.25,867.75,9
20110501|2011-01-31 19:00,1,867.25,868,866.75,866.75,60
20110501|2011-01-31 19:30,1,868.25,868.25,865.5,866.5,74
20110501|2011-01-31 20:00,1,866,866.75,866,866.75,7
20110501|2011-01-31 20:30,1,866,866,865,865,5
20110501|2011-01-31 21:00,1,866.25,866.25,865.75,865.75,2
20110501|2011-01-31 21:30,1,865,865,865,865,2
20110501|2011-01-31 22:00,1,865,865,863.5,863.5,8
20110501|2011-01-31 22:30,1,864,866,864,866,6
20110501|2011-01-31 23:30,1,866,866,866,866,20
20110501|2011-02-01 00:00,1,866,866,866,866,5
20110501|2011-02-01 01:00,1,864.5,864.75,864,864.25,10
20110501|2011-02-01 02:00,1,865.5,865.5,864,864.25,29
20110501|2011-02-01 02:30,1,864,865.5,863,865.5,9
20110501|2011-02-01 03:00,1,865.75,865.75,865,865,63
20110501|2011-02-01 03:30,1,865.75,866,865.75,866,17
20110501|2011-02-01 04:00,1,867,868,867,868,138
20110501|2011-02-01 04:30,1,867,867,865,866,114
20110501|2011-02-01 05:00,1,867,867,867,867,10
20110501|2011-02-01 05:30,1,866.25,866.25,866,866,49
20110501|2011-02-01 06:00,1,866.25,866.25,865.5,865.5,28
20110501|2011-02-01 06:30,1,865.25,868,865.25,868,146
20110501|2011-02-01 07:00,1,868,868.75,867.25,868.75,95
20110501|2011-02-01 09:30,1,867,872.25,861.5,865,2123
20110501|2011-02-01 10:00,1,865.25,868.75,864,868.25,524
20110501|2011-02-01 10:30,1,868.75,870.25,868.5,869.25,296
20110501|2011-02-01 11:00,1,868.75,869,863.75,869,477
20110501|2011-02-01 11:30,1,868.75,869.75,867,867,117
20110501|2011-02-01 12:00,1,866.75,868.5,866.5,867.75,81
20110501|2011-02-01 12:30,1,866.25,867.5,865.75,867,185
20110501|2011-02-01 13:00,1,867,868.5,865,865.5,389
20110501|2011-02-01 18:00,2,866,876.25,866,874.5,194
20110501|2011-02-01 18:30,2,874.75,874.75,874.25,874.75,20
20110501|2011-02-01 19:00,2,874.5,875,874.5,875,12
20110501|2011-02-01 19:30,2,874.25,875.5,874,875.25,105
20110501|2011-02-01 20:00,2,875,875,875,875,3
20110501|2011-02-01 20:30,2,875.75,876.5,875.75,876.5,2
20110501|2011-02-01 21:00,2,875,875.25,875,875.25,4
20110501|2011-02-01 21:30,2,875,875,875,875,1
20110501|2011-02-01 22:00,2,875.5,875.5,874.75,875,17
20110501|2011-02-01 22:30,2,875,875,875,875,10
20110501|2011-02-01 23:30,2,876,876,876,876,1
20110501|2011-02-02 00:00,2,875.5,875.5,875.5,875.5,2
20110501|2011-02-02 00:30,2,876.25,876.25,876.25,876.25,1
20110501|2011-02-02 01:00,2,876.5,885,876.5,882,193
20110501|2011-02-02 01:30,2,882,882.25,882,882.25,68
20110501|2011-02-02 02:00,2,882,882.25,881.5,881.5,37
20110501|2011-02-02 02:30,2,882,882,881.25,881.75,63
20110501|2011-02-02 03:00,2,880.25,882.75,880.25,882.75,98
20110501|2011-02-02 03:30,2,882.75,882.75,881.5,882,245
20110501|2011-02-02 04:00,2,880.5,882.25,880.5,881,111
20110501|2011-02-02 04:30,2,881,882.5,880.5,881,280
20110501|2011-02-02 05:00,2,881.5,881.5,879.75,879.75,67
20110501|2011-02-02 05:30,2,880,880.25,879.25,879.25,7
20110501|2011-02-02 06:00,2,880.25,880.75,880,880.75,8
20110501|2011-02-02 06:30,2,880.75,880.75,878.5,879.5,24
20110501|2011-02-02 07:00,2,879,880.5,879,880.5,124
20110501|2011-02-02 09:30,2,879,884.75,877.5,883.75,633
20110501|2011-02-02 10:00,2,883.75,889.5,883.75,886.75,1658
20110501|2011-02-02 10:30,2,886.5,886.5,882.5,883.75,448
20110501|2011-02-02 11:00,2,884.25,887,882,885,427
20110501|2011-02-02 11:30,2,885,891,885,891,667
20110501|2011-02-02 12:00,2,890.75,891.25,888.75,889,126
20110501|2011-02-02 12:30,2,889,892,887.25,890,525
20110501|2011-02-02 13:00,2,890,895.25,889.5,892.5,991
20110501|2011-02-02 18:00,3,894.25,895.5,890.25,895.5,127
20110501|2011-02-02 18:30,3,895.75,902.75,895.75,900.5,93
20110501|2011-02-02 19:00,3,900.75,903.25,900.5,903,59
20110501|2011-02-02 19:30,3,903,903,898,898.75,42
20110501|2011-02-02 20:00,3,899.5,899.5,899.5,899.5,1
20110501|2011-02-02 21:00,3,898,898,896.75,896.75,3
20110501|2011-02-02 21:30,3,896,896.75,896,896.75,2
20110501|2011-02-02 22:00,3,895,895,891.25,892.25,86
20110501|2011-02-02 22:30,3,891.25,891.25,891.25,891.25,1
20110501|2011-02-02 23:00,3,892,892.75,892,892.75,5
20110501|2011-02-03 00:00,3,893.25,893.25,893.25,893.25,1
20110501|2011-02-03 00:30,3,891,891.25,891,891.25,6
20110501|2011-02-03 01:00,3,891,891,888.5,889.5,100
20110501|2011-02-03 01:30,3,889,889,887.75,888.5,21
20110501|2011-02-03 02:00,3,888.5,889,887.5,889,96
20110501|2011-02-03 02:30,3,889.25,892,889.25,892,131
20110501|2011-02-03 03:00,3,892,892,891,891.5,124
20110501|2011-02-03 03:30,3,891.5,891.5,891,891.5,54
20110501|2011-02-03 04:00,3,891,891,889.75,890,69
20110501|2011-02-03 04:30,3,890,891,889.25,889.75,98
20110501|2011-02-03 05:00,3,889.25,889.5,888.75,888.75,58
20110501|2011-02-03 05:30,3,889.5,889.5,889,889.25,22
20110501|2011-02-03 06:00,3,888.75,889.25,888.75,889.25,6
20110501|2011-02-03 06:30,3,889.25,889.75,888.5,888.5,34
20110501|2011-02-03 07:00,3,888,888,887,887,98
20110501|2011-02-03 09:30,3,885.5,891.25,876.25,889,1710
20110501|2011-02-03 10:00,3,888.5,897,888,895,766
20110501|2011-02-03 10:30,3,894.75,895.5,888.5,888.75,218
20110501|2011-02-03 11:00,3,888.75,893.25,888,893,332
20110501|2011-02-03 11:30,3,892.75,893,889,890.5,181
20110501|2011-02-03 12:00,3,890.25,890.75,884,886.5,901
20110501|2011-02-03 12:30,3,885.75,888.75,879.25,881.25,586
20110501|2011-02-03 13:00,3,881.5,890.75,881.5,889.75,926
20110501|2011-02-03 18:00,4,887,895,887,894.75,200
20110501|2011-02-03 18:30,4,894.25,894.25,893,893,20
20110501|2011-02-03 19:00,4,893,894,893,894,36
20110501|2011-02-03 19:30,4,892,892,891,891.5,58
20110501|2011-02-03 20:00,4,892,893,892,893,4
20110501|2011-02-03 21:30,4,892.25,892.25,892.25,892.25,1
20110501|2011-02-03 23:00,4,891.5,892.25,891.5,892.25,3
20110501|2011-02-04 00:30,4,892,892,892,892,1
20110501|2011-02-04 01:00,4,892,892,891.75,891.75,25
20110501|2011-02-04 02:00,4,892,892,890.5,890.5,26
20110501|2011-02-04 02:30,4,890.75,890.75,887.25,888.25,19
20110501|2011-02-04 03:00,4,888,888.5,888,888.25,3
20110501|2011-02-04 03:30,4,887.75,887.75,886.5,886.5,17
20110501|2011-02-04 04:00,4,886.5,887,886.5,887,11
20110501|2011-02-04 04:30,4,888,889.75,888,889.25,22
20110501|2011-02-04 05:00,4,889,889.25,889,889,86
20110501|2011-02-04 05:30,4,889,889.25,889,889.25,67
20110501|2011-02-04 06:00,4,888.5,888.5,888.25,888.5,44
20110501|2011-02-04 06:30,4,889.25,889.25,887.5,887.5,8
20110501|2011-02-04 07:00,4,887.25,887.25,886,886,28
20110501|2011-02-04 09:30,4,889,890.5,882,882.75,599
20110501|2011-02-04 10:00,4,883,888.75,883,885.5,494
20110501|2011-02-04 10:30,4,885.25,886.25,882.25,885,205
20110501|2011-02-04 11:00,4,885,887,883.5,883.75,347
20110501|2011-02-04 11:30,4,883.75,884,873.25,874,1141
20110501|2011-02-04 12:00,4,875.5,879.75,875.25,879.75,284
20110501|2011-02-04 12:30,4,880.25,887.75,880.25,883.75,336
20110501|2011-02-04 13:00,4,883.5,887.25,881.5,885.25,661
20110501|2011-02-06 18:00,7,890,894.5,890,894.5,259
20110501|2011-02-06 18:30,7,893.5,893.5,890,890,14
20110501|2011-02-06 19:00,7,890,894,890,893,72
20110501|2011-02-06 19:30,7,892.5,893.25,892.25,893.25,9
20110501|2011-02-06 20:00,7,894.75,895,892,892,14
20110501|2011-02-06 20:30,7,892,894.25,892,894.25,7
20110501|2011-02-06 21:00,7,895,897.25,895,896.25,17
20110501|2011-02-06 21:30,7,896.75,898.25,896.5,898.25,77
20110501|2011-02-06 22:00,7,897,898.25,896.75,897.5,59
20110501|2011-02-06 22:30,7,899.25,900.5,899.25,900.5,11
20110501|2011-02-06 23:00,7,899,899,898.75,898.75,2
20110501|2011-02-06 23:30,7,897.75,897.75,897.5,897.5,4
20110501|2011-02-07 00:00,7,897.5,897.5,897.5,897.5,5
20110501|2011-02-07 00:30,7,897.5,897.5,897.5,897.5,1
20110501|2011-02-07 01:00,7,898,898,898,898,2
20110501|2011-02-07 01:30,7,897.75,898.5,895,895,26
20110501|2011-02-07 02:00,7,895.5,895.75,893.5,893.75,730
20110501|2011-02-07 02:30,7,893.75,899.5,893.75,897.75,761
20110501|2011-02-07 03:00,7,897.5,897.5,896.25,896.75,98
20110501|2011-02-07 03:30,7,896.75,896.75,895.75,896.75,110
20110501|2011-02-07 04:30,7,895.25,895.25,895,895.25,22
20110501|2011-02-07 05:30,7,895.25,895.25,893.75,893.75,6
20110501|2011-02-07 06:00,7,895,895,893.25,893.25,11
20110501|2011-02-07 06:30,7,893.25,893.5,892.75,893.5,114
20110501|2011-02-07 07:00,7,893.5,893.5,893,893,39
20110501|2011-02-07 09:30,7,894.75,898,892.25,898,2107
20110501|2011-02-07 10:00,7,897.5,898.25,894.5,896.5,538
20110501|2011-02-07 10:30,7,896.5,896.5,893.25,893.25,367
20110501|2011-02-07 11:00,7,893.75,894.25,887.5,890,857
20110501|2011-02-07 11:30,7,890.25,890.75,885.75,886.75,668
20110501|2011-02-07 12:00,7,886.5,888.75,885.75,886,388
20110501|2011-02-07 12:30,7,887,887,883,883.75,570
20110501|2011-02-07 13:00,7,884.75,891.25,884.75,890.25,758
20110501|2011-02-07 18:00,8,891.25,891.5,890,890,22
20110501|2011-02-07 18:30,8,890.5,891.5,890.25,891.5,27
20110501|2011-02-07 19:00,8,890,890.25,890,890.25,5
20110501|2011-02-07 20:00,8,890.25,893,890.25,893,26
20110501|2011-02-07 20:30,8,893,893.25,892.5,893,10
20110501|2011-02-07 21:00,8,892.75,893.25,892.75,893.25,5
20110501|2011-02-07 21:30,8,893,893,893,893,1
20110501|2011-02-07 22:00,8,893,893.5,893,893.5,2
20110501|2011-02-07 22:30,8,893,893,893,893,1
20110501|2011-02-07 23:00,8,893.25,893.25,893,893,2
20110501|2011-02-07 23:30,8,894,894,891.25,891.25,37
20110501|2011-02-08 00:30,8,890.5,891.25,890.25,890.25,40
20110501|2011-02-08 01:00,8,890.5,890.5,889.5,889.5,13
20110501|2011-02-08 01:30,8,889.75,889.75,884,885.75,69
20110501|2011-02-08 02:00,8,886.75,887.5,885.25,887.5,21
20110501|2011-02-08 03:00,8,886,886.75,884.5,886.75,6
20110501|2011-02-08 03:30,8,887,887,886,886,9
20110501|2011-02-08 04:00,8,886,886,885,885.75,52
20110501|2011-02-08 04:30,8,884.5,886,881.25,881.25,88
20110501|2011-02-08 05:00,8,881,882.75,876.25,882.5,130
20110501|2011-02-08 05:30,8,882.5,885.25,882.25,884.5,66
20110501|2011-02-08 06:00,8,882.5,884.5,882.25,884.5,20
20110501|2011-02-08 06:30,8,884.75,886,884.25,886,41
20110501|2011-02-08 07:00,8,886,886,884.25,884.75,64
20110501|2011-02-08 09:30,8,884.25,903.75,883.25,902.75,4629
20110501|2011-02-08 10:00,8,903.25,905,900.25,904.5,1868
20110501|2011-02-08 10:30,8,904.5,911.75,904.5,907.25,2403
20110501|2011-02-08 11:00,8,907.25,909.25,906,907.25,329
20110501|2011-02-08 11:30,8,907.5,907.5,900.75,903.75,339
20110501|2011-02-08 12:00,8,904.5,905.5,903.25,904.5,217
20110501|2011-02-08 12:30,8,905,907,904,904.75,284
20110501|2011-02-08 13:00,8,905.25,908.5,903,906.5,1073
20110501|2011-02-08 18:00,9,908.75,910,906.5,909.25,162
20110501|2011-02-08 18:30,9,909,909.75,907.5,908.25,24
20110501|2011-02-08 19:00,9,907.5,908.25,907.5,907.5,13
20110501|2011-02-08 19:30,9,907,908.75,907,908.75,14
20110501|2011-02-08 20:00,9,909,910.5,908.75,909.75,52
20110501|2011-02-08 20:30,9,910.25,910.5,910.25,910.5,8
20110501|2011-02-08 21:00,9,910.5,910.75,910.5,910.75,7
20110501|2011-02-08 21:30,9,910.75,911,910.75,911,68
20110501|2011-02-08 22:00,9,911,912.25,910.25,910.25,42
20110501|2011-02-08 22:30,9,910.25,910.75,908.5,908.5,13
20110501|2011-02-08 23:30,9,909.75,909.75,909,909,12
20110501|2011-02-09 00:00,9,910,910,909.25,909.25,4
20110501|2011-02-09 00:30,9,910,911,910,910,44
20110501|2011-02-09 01:00,9,909.5,913.75,909.5,912.75,78
20110501|2011-02-09 01:30,9,912.75,912.75,911,911.5,80
20110501|2011-02-09 02:00,9,911.5,912.75,911.25,912.75,11
20110501|2011-02-09 02:30,9,912.75,913.25,912.75,912.75,36
20110501|2011-02-09 03:30,9,912,915,912,914,125
20110501|2011-02-09 04:00,9,913.75,915.25,913.75,914.75,125
20110501|2011-02-09 04:30,9,914.75,915.25,914,914,35
20110501|2011-02-09 05:00,9,914.75,914.75,913.25,913.25,27
20110501|2011-02-09 05:30,9,912.75,913.25,911.75,913.25,20
20110501|2011-02-09 06:00,9,913.25,916,913,916,77
20110501|2011-02-09 06:30,9,915,915,914,914.5,98
20110501|2011-02-09 07:00,9,914.25,914.75,913,914.75,172
20110501|2011-02-09 09:30,9,922.5,925.5,909.25,909.75,2990
20110501|2011-02-09 10:00,9,909.5,916.25,908.25,913,824
20110501|2011-02-09 10:30,9,912.75,916,912.5,913,588
20110501|2011-02-09 11:00,9,913.25,919.75,912.75,918.5,471
20110501|2011-02-09 11:30,9,918.5,922,918.5,919.75,664
20110501|2011-02-09 12:00,9,919.75,922,919.5,921.25,474
20110501|2011-02-09 12:30,9,921.5,922.5,917.25,917.5,553
20110501|2011-02-09 13:00,9,918,920,913.25,919.25,960
20110501|2011-02-09 18:00,10,918,918,913,916.25,30
20110501|2011-02-09 18:30,10,916.25,916.25,916,916.25,6
20110501|2011-02-09 19:00,10,915.25,916.5,915.25,916.25,14
20110501|2011-02-09 19:30,10,916.5,916.75,916.25,916.75,14
20110501|2011-02-09 20:00,10,916.25,916.25,916,916,4
20110501|2011-02-09 21:00,10,916,916,916,916,1
20110501|2011-02-09 21:30,10,916,916,915.5,915.5,5
20110501|2011-02-09 22:30,10,915,915,913.75,913.75,7
20110501|2011-02-09 23:00,10,913.5,913.5,911,911.75,12
20110501|2011-02-09 23:30,10,911.25,911.25,910.75,911.25,23
20110501|2011-02-10 00:00,10,911.25,912,911,912,17
20110501|2011-02-10 00:30,10,912.25,912.25,911.75,911.75,3
20110501|2011-02-10 01:00,10,911.5,912.25,911.5,912.25,5
20110501|2011-02-10 01:30,10,911.75,911.75,911.25,911.5,5
20110501|2011-02-10 02:00,10,911.5,911.75,910.75,910.75,27
20110501|2011-02-10 02:30,10,911,911,910.5,911,65
20110501|2011-02-10 03:00,10,910.75,911,910.5,910.75,19
20110501|2011-02-10 03:30,10,910.25,910.75,909.25,909.25,188
20110501|2011-02-10 04:00,10,909,909.75,909,909,19
20110501|2011-02-10 04:30,10,910,910,908,908,19
20110501|2011-02-10 05:00,10,908.5,909.25,908.5,909.25,22
20110501|2011-02-10 05:30,10,909,909,909,909,1
20110501|2011-02-10 06:00,10,908.75,909,908.25,908.25,27
20110501|2011-02-10 06:30,10,908.75,910,908.25,910,27
20110501|2011-02-10 07:00,10,909.5,912.75,909,911.5,167
20110501|2011-02-10 09:30,10,912.75,915.5,904,912.5,1658
20110501|2011-02-10 10:00,10,912.25,917.5,911.5,917,1082
20110501|2011-02-10 10:30,10,916.75,917,911.25,912,756
20110501|2011-02-10 11:00,10,911.75,912,903.75,905,1130
20110501|2011-02-10 11:30,10,905.75,906.75,904,905.5,383
20110501|2011-02-10 12:00,10,905,907.75,903.25,907,179
20110501|2011-02-10 12:30,10,907,907.5,900.25,901,909
20110501|2011-02-10 13:00,10,900.25,900.25,893,894.25,2005
20110501|2011-02-10 18:00,11,897,901.25,896.75,898.75,147
20110501|2011-02-10 18:30,11,899,899,898.5,898.5,22
20110501|2011-02-10 19:00,11,899,901.25,899,901,18
20110501|2011-02-10 19:30,11,901,901.75,900,901,68
20110501|2011-02-10 20:00,11,901.75,901.75,897.5,898.25,63
20110501|2011-02-10 20:30,11,899.5,899.5,898.25,898.25,8
20110501|2011-02-10 21:00,11,898.25,899.25,898.25,899.25,12
20110501|2011-02-10 21:30,11,898.75,899.5,898.75,899.5,18
20110501|2011-02-10 22:00,11,899.75,900,899.5,899.5,12
20110501|2011-02-10 22:30,11,900,900,900,900,3
20110501|2011-02-10 23:00,11,899.5,899.5,899.5,899.5,1
20110501|2011-02-10 23:30,11,900,902,900,901.5,15
20110501|2011-02-11 00:00,11,901.75,901.75,899,900,9
20110501|2011-02-11 00:30,11,900,900.5,899,900.5,10
20110501|2011-02-11 01:00,11,900.75,900.75,900.75,900.75,1
20110501|2011-02-11 01:30,11,901.75,902.5,901.5,901.5,75
20110501|2011-02-11 02:00,11,902.5,903.25,902.5,902.5,49
20110501|2011-02-11 02:30,11,902,902.75,901.5,902.75,10
20110501|2011-02-11 03:00,11,902.5,902.5,900,900,10
20110501|2011-02-11 03:30,11,900.5,901.5,900.5,901,16
20110501|2011-02-11 04:00,11,901.25,901.25,899.75,899.75,46
20110501|2011-02-11 04:30,11,899.75,899.75,896.25,896.5,144
20110501|2011-02-11 05:00,11,895.75,897.25,895.25,895.75,49
20110501|2011-02-11 05:30,11,895.75,896.5,893.75,896,60
20110501|2011-02-11 06:00,11,895.75,896,895,896,45
20110501|2011-02-11 06:30,11,895.75,897,895.5,897,7
20110501|2011-02-11 07:00,11,897.25,898.5,896.5,897,21
20110501|2011-02-11 09:30,11,898.75,898.75,887.25,890.5,1914
20110501|2011-02-11 10:00,11,890,892.25,887.5,891,871
20110501|2011-02-11 10:30,11,891,900,891,896.5,554
20110501|2011-02-11 11:00,11,896.75,897.5,891.75,892.25,950
20110501|2011-02-11 11:30,11,892.25,894.75,889.75,890.5,392
20110501|2011-02-11 12:00,11,891,895.25,889.5,895,251
20110501|2011-02-11 12:30,11,894.25,897.5,892,897.25,385
20110501|2011-02-11 13:00,11,897,900,894.75,899.5,682
20110501|2011-02-13 18:00,14,906.75,911.5,905,911.25,282
20110501|2011-02-13 18:30,14,911,913.75,909.75,913,82
20110501|2011-02-13 19:00,14,912.75,913.25,911.5,911.5,47
20110501|2011-02-13 19:30,14,912.25,913.25,912,912.5,84
20110501|2011-02-13 20:00,14,913,914,912.5,913.25,83
20110501|2011-02-13 20:30,14,913.5,913.5,913.5,913.5,8
20110501|2011-02-13 21:00,14,913,913.5,913,913.5,5
20110501|2011-02-13 21:30,14,911.5,911.5,911.5,911.5,7
20110501|2011-02-13 22:00,14,911.5,911.5,911.5,911.5,1
20110501|2011-02-13 22:30,14,911.25,911.25,911,911,20
20110501|2011-02-13 23:00,14,914,914.75,914,914,12
20110501|2011-02-13 23:30,14,913.5,915,913.5,914.5,33
20110501|2011-02-14 00:00,14,914.25,914.25,913.5,914.25,8
20110501|2011-02-14 00:30,14,914.25,914.25,913.75,913.75,6
20110501|2011-02-14 01:00,14,914.25,914.25,912.5,912.5,19
20110501|2011-02-14 01:30,14,912.5,912.75,911.75,911.75,49
20110501|2011-02-14 02:00,14,913,913.75,912.75,912.75,62
20110501|2011-02-14 02:30,14,913.5,914,911.75,912.25,251
20110501|2011-02-14 03:00,14,912.25,912.75,912,912.75,125
20110501|2011-02-14 03:30,14,912.75,913.25,912.75,912.75,131
20110501|2011-02-14 04:00,14,912.75,913.25,912.25,912.25,190
20110501|2011-02-14 04:30,14,912.25,912.5,911.5,911.75,106
20110501|2011-02-14 05:00,14,911.75,912,910.25,910.25,73
20110501|2011-02-14 05:30,14,910.5,911.25,910.25,910.25,16
20110501|2011-02-14 06:00,14,910,911,909.75,910.75,53
20110501|2011-02-14 06:30,14,911,911.5,910.5,910.5,32
20110501|2011-02-14 07:00,14,911.25,911.25,910,910.25,70
20110501|2011-02-14 09:30,14,910.75,916.75,909.25,912.75,1534
20110501|2011-02-14 10:00,14,913,913.25,909.25,912,404
20110501|2011-02-14 10:30,14,912,912.75,911.25,911.5,239
20110501|2011-02-14 11:00,14,911.75,912,909.25,911.5,356
20110501|2011-02-14 11:30,14,911.25,912.25,905,905.25,503
20110501|2011-02-14 12:00,14,905.5,908.5,903.75,908.5,638
20110501|2011-02-14 12:30,14,908.25,909,903,903,884
20110501|2011-02-14 13:00,14,902.75,905.25,901.25,904.5,1498
20110501|2011-02-14 18:00,15,904,905,897,900.5,149
20110501|2011-02-14 18:30,15,899.25,901.25,899.25,901.25,17
20110501|2011-02-14 19:00,15,901.5,901.5,899,899,12
20110501|2011-02-14 19:30,15,901,901,900.25,901,16
20110501|2011-02-14 20:00,15,900.5,902.5,900,902.25,17
20110501|2011-02-14 20:30,15,902.5,903,902.5,903,12
20110501|2011-02-14 21:00,15,902.5,902.75,902,902,6
20110501|2011-02-14 21:30,15,902,902,900.75,900.75,8
20110501|2011-02-14 22:00,15,901.5,901.5,901,901,17
20110501|2011-02-14 22:30,15,900.75,900.75,900.75,900.75,1
20110501|2011-02-14 23:00,15,900.5,901,900.5,901,2
20110501|2011-02-15 00:00,15,901,901,901,901,3
20110501|2011-02-15 00:30,15,900.25,900.75,900,900.25,89
20110501|2011-02-15 01:00,15,899.5,900.75,899.5,900.5,38
20110501|2011-02-15 01:30,15,900.5,900.5,899.5,900,138
20110501|2011-02-15 02:00,15,900,900.75,900,900.25,42
20110501|2011-02-15 02:30,15,900,900,899.75,900,43
20110501|2011-02-15 03:00,15,899.75,899.75,897.25,899.25,45
20110501|2011-02-15 03:30,15,897.75,898,897.25,898,38
20110501|2011-02-15 04:00,15,898.25,899.75,898,898.75,32
20110501|2011-02-15 04:30,15,898.5,899.5,898.25,899,26
20110501|2011-02-15 05:00,15,899,899,898.25,898.25,21
20110501|2011-02-15 05:30,15,898,898,893.25,896.5,91
20110501|2011-02-15 06:00,15,896.75,897,895.5,896.75,20
20110501|2011-02-15 06:30,15,897,897.5,896.25,896.25,55
20110501|2011-02-15 07:00,15,895.75,896.5,895.5,896.25,63
20110501|2011-02-15 09:30,15,895.75,895.75,887.25,890,2751
20110501|2011-02-15 10:00,15,889.75,890.5,878.5,882.5,2965
20110501|2011-02-15 10:30,15,882.5,884.5,880,881.5,1293
20110501|2011-02-15 11:00,15,881.25,881.75,873,874.75,2878
20110501|2011-02-15 11:30,15,874.25,876.25,868,870.5,2019
20110501|2011-02-15 12:00,15,870.25,871.25,863,866.75,2628
20110501|2011-02-15 12:30,15,867,870.75,865.75,869.75,1595
20110501|2011-02-15 13:00,15,869.5,875,867.25,872.25,1921
20110501|2011-02-15 18:00,16,874.25,877.75,873.5,875.5,233
20110501|2011-02-15 18:30,16,875.5,875.75,874,875.75,40
20110501|2011-02-15 19:00,16,875.75,876,875,876,19
20110501|2011-02-15 19:30,16,876.5,879.25,875.75,875.75,63
20110501|2011-02-15 20:00,16,876.75,877,875.25,875.75,78
20110501|2011-02-15 20:30,16,876,877,876,876.5,24
20110501|2011-02-15 21:00,16,876.75,877,876.75,877,5
20110501|2011-02-15 21:30,16,877.75,877.75,875.75,875.75,107
20110501|2011-02-15 22:00,16,875.75,877.25,875.75,877.25,2
20110501|2011-02-15 22:30,16,877,877,876.25,876.25,6
20110501|2011-02-15 23:30,16,876.25,876.25,874,874,52
20110501|2011-02-16 00:00,16,874.25,874.25,872.75,873.25,52
20110501|2011-02-16 00:30,16,873.5,875.5,873,875.5,15
20110501|2011-02-16 01:00,16,876,880,876,877.5,28
20110501|2011-02-16 01:30,16,877.75,879.25,877.75,879,61
20110501|2011-02-16 02:00,16,879,879.25,878.5,879,148
20110501|2011-02-16 02:30,16,879,879.25,878.75,879,47
20110501|2011-02-16 03:00,16,879,881,879,880,116
20110501|2011-02-16 03:30,16,879.25,880.75,879.25,880.5,65
20110501|2011-02-16 04:00,16,880.5,880.75,878,878,157
20110501|2011-02-16 04:30,16,878,878,874.25,874.25,200
20110501|2011-02-16 05:00,16,874.25,874.25,869.5,871.25,409
20110501|2011-02-16 05:30,16,871.25,871.5,869.5,870.75,98
20110501|2011-02-16 06:00,16,870.75,870.75,869.5,869.5,76
20110501|2011-02-16 06:30,16,870.5,873.25,870.5,873,165
20110501|2011-02-16 07:00,16,873.25,875.75,872.25,873,63
20110501|2011-02-16 09:30,16,876,876,859,860.75,5716
20110501|2011-02-16 10:00,16,860.75,864,859.25,862.75,2823
20110501|2011-02-16 10:30,16,863,865.25,857.5,860,1546
20110501|2011-02-16 11:00,16,859.75,865.5,859,863,1783
20110501|2011-02-16 11:30,16,862.75,864.25,860,862,1165
20110501|2011-02-16 12:00,16,861.25,862.5,858.5,862,1768
20110501|2011-02-16 12:30,16,862,867.25,861.5,866.5,1666
20110501|2011-02-16 13:00,16,866.75,873,865.25,869,3166
20110501|2011-02-16 18:00,17,870,876.5,870,875.25,142
20110501|2011-02-16 18:30,17,875,875.5,874.75,875,34
20110501|2011-02-16 19:00,17,875.25,875.75,875,875,18
20110501|2011-02-16 19:30,17,875,876.5,875,876.5,22
20110501|2011-02-16 20:00,17,876.5,877.5,876,876,25
20110501|2011-02-16 20:30,17,876.25,877.5,876,877.5,43
20110501|2011-02-16 21:00,17,877.5,877.75,875.75,876,41
20110501|2011-02-16 21:30,17,875.75,876,875.75,876,8
20110501|2011-02-16 22:00,17,876.75,876.75,876.75,876.75,6
20110501|2011-02-16 22:30,17,877,877.5,877,877.5,5
20110501|2011-02-16 23:00,17,877.25,877.5,875.5,875.5,21
20110501|2011-02-16 23:30,17,876.5,876.5,876,876,2
20110501|2011-02-17 00:00,17,875.75,875.75,875.75,875.75,2
20110501|2011-02-17 01:00,17,875,876.5,875,876.5,8
20110501|2011-02-17 01:30,17,876.5,877,876.25,876.5,8
20110501|2011-02-17 02:00,17,877.5,878,876.5,876.5,12
20110501|2011-02-17 02:30,17,876.5,879,874.25,878.25,223
20110501|2011-02-17 03:00,17,877.25,877.25,875.5,875.5,59
20110501|2011-02-17 03:30,17,875.5,877,875.25,877,58
20110501|2011-02-17 04:00,17,877.5,879,877,878,80
20110501|2011-02-17 04:30,17,878.5,879,878,878,82
20110501|2011-02-17 05:00,17,878.5,878.75,876,876.25,102
20110501|2011-02-17 05:30,17,876.25,877.25,876.25,876.75,46
20110501|2011-02-17 06:00,17,876.5,877,876,876.75,70
20110501|2011-02-17 06:30,17,876.5,879.5,876.5,879.5,235
20110501|2011-02-17 07:00,17,879.25,879.25,877.5,879,123
20110501|2011-02-17 09:30,17,879.75,885.25,875.25,876.75,3540
20110501|2011-02-17 10:00,17,877.25,879,873.25,873.25,1359
20110501|2011-02-17 10:30,17,873.25,877,873,877,746
20110501|2011-02-17 11:00,17,877,877.25,875.25,876,555
20110501|2011-02-17 11:30,17,876,880.25,875.25,879.75,1110
20110501|2011-02-17 12:00,17,879.75,880,877.5,879.25,563
20110501|2011-02-17 12:30,17,879.25,880,877,878.5,778
20110501|2011-02-17 13:00,17,878.5,884,878.5,884,1948
20110501|2011-02-17 18:00,18,884,885.25,883.25,884,285
20110501|2011-02-17 18:30,18,884,884.25,883.5,884,28
20110501|2011-02-17 19:00,18,884.25,884.25,883.5,883.5,87
20110501|2011-02-17 19:30,18,883.5,884,883.5,883.75,36
20110501|2011-02-17 20:00,18,883.5,884.5,883.5,883.5,22
20110501|2011-02-17 20:30,18,884,884.5,883.5,884,33
20110501|2011-02-17 21:00,18,884,884,880.5,881,31
20110501|2011-02-17 21:30,18,882,882,881.5,881.5,3
20110501|2011-02-17 22:00,18,882,882.5,881.5,881.5,9
20110501|2011-02-17 22:30,18,880.5,880.5,880,880,10
20110501|2011-02-17 23:00,18,880.25,880.25,880.25,880.25,3
20110501|2011-02-17 23:30,18,879.75,879.75,878.75,878.75,19
20110501|2011-02-18 00:00,18,878.75,880.25,878.5,878.5,15
20110501|2011-02-18 00:30,18,879,880,879,879.5,4
20110501|2011-02-18 01:00,18,879.5,880.5,876.25,876.5,130
20110501|2011-02-18 01:30,18,876.5,876.5,875.25,876,21
20110501|2011-02-18 02:00,18,875.75,876,875.75,875.75,41
20110501|2011-02-18 02:30,18,876,876.75,876,876.5,43
20110501|2011-02-18 03:00,18,876.5,877,875.75,876,63
20110501|2011-02-18 03:30,18,875.75,875.75,873.75,874,108
20110501|2011-02-18 04:00,18,873.75,873.75,870.75,871.5,390
20110501|2011-02-18 04:30,18,871.25,873.5,871.25,873,61
20110501|2011-02-18 05:00,18,873.5,873.5,870.25,871,88
20110501|2011-02-18 05:30,18,871.25,872.25,870.75,872.25,60
20110501|2011-02-18 06:00,18,872.25,873,869,870.25,187
20110501|2011-02-18 06:30,18,870,871.75,869,871.5,163
20110501|2011-02-18 07:00,18,870.25,872.25,870.25,871.25,59
20110501|2011-02-18 09:30,18,873.75,882,869.5,880.25,2983
20110501|2011-02-18 10:00,18,880.75,881,875.25,879.75,1035
20110501|2011-02-18 10:30,18,879.75,884.5,878,878.75,1070
20110501|2011-02-18 11:00,18,878.5,880,872.25,873.5,1861
20110501|2011-02-18 11:30,18,872.75,873.5,867.25,868,2872
20110501|2011-02-18 12:00,18,867.5,867.5,853.25,854,5114
20110501|2011-02-18 12:30,18,854,857.25,850.5,854.5,3404
20110501|2011-02-18 13:00,18,854.75,857.5,852.5,856.75,2698
20110501|2011-02-21 18:00,22,858.5,866,858.5,865,1420
20110501|2011-02-21 18:30,22,865.25,866,863,863,224
20110501|2011-02-21 19:00,22,863.5,864,860,860.75,231
20110501|2011-02-21 19:30,22,860.5,860.5,857.5,859,150
20110501|2011-02-21 20:00,22,858.75,861.25,858.75,861.25,102
20110501|2011-02-21 20:30,22,861.75,861.75,858.5,860,242
20110501|2011-02-21 21:00,22,860,860,856,859.5,326
20110501|2011-02-21 21:30,22,858.5,858.5,858.25,858.25,21
20110501|2011-02-21 22:00,22,859.5,860.5,859,860.5,14
20110501|2011-02-21 22:30,22,859.25,859.5,859,859.5,5
20110501|2011-02-21 23:00,22,859.5,861,859.5,861,5
20110501|2011-02-21 23:30,22,860.25,860.25,860,860.25,45
20110501|2011-02-22 00:00,22,860,861,860,861,87
20110501|2011-02-22 00:30,22,861.5,867.25,861.5,866,389
20110501|2011-02-22 01:00,22,865.75,867,865.75,867,159
20110501|2011-02-22 01:30,22,866.5,869,865.5,869,287
20110501|2011-02-22 02:00,22,869,869.5,865.25,865.5,254
20110501|2011-02-22 02:30,22,865.5,865.75,864.5,864.5,114
20110501|2011-02-22 03:00,22,865,866,864.5,864.5,67
20110501|2011-02-22 03:30,22,865,865,861.5,862,94
20110501|2011-02-22 04:00,22,861.5,861.75,858.25,859.5,185
20110501|2011-02-22 04:30,22,859.5,859.75,852.75,853.5,316
20110501|2011-02-22 05:00,22,852.75,853.5,833.25,841.75,1042
20110501|2011-02-22 05:30,22,840.75,843,838.75,841.75,459
20110501|2011-02-22 06:00,22,841.5,841.75,834,839.5,1522
20110501|2011-02-22 06:30,22,839.75,839.75,826.5,834.75,1109
20110501|2011-02-22 07:00,22,834,839.25,833.25,835.5,483
20110501|2011-02-22 09:30,22,832.5,836.25,823.25,827.75,7437
20110501|2011-02-22 10:00,22,827.5,830.5,817,820.25,4857
20110501|2011-02-22 10:30,22,820,820.25,795.75,796.75,9659
20110501|2011-02-22 11:00,22,796.5,806,795.75,802.25,3269
20110501|2011-02-22 11:30,22,801.75,803.25,795.75,796,2596
20110501|2011-02-22 12:00,22,796,799,795.75,795.75,2248
20110501|2011-02-22 12:30,22,795.75,795.75,795.75,795.75,698
20110501|2011-02-22 13:00,22,795.75,795.75,795.75,795.75,684
20110501|2011-02-22 18:00,23,793.5,795.5,788.5,789,1659
20110501|2011-02-22 18:30,23,789.5,789.75,785,787,913
20110501|2011-02-22 19:00,23,787.25,794.25,787.25,788,580
20110501|2011-02-22 19:30,23,788,789.5,786.5,787,408
20110501|2011-02-22 20:00,23,786.5,788,786,787,159
20110501|2011-02-22 20:30,23,787,787.75,786.5,787.75,109
20110501|2011-02-22 21:00,23,788,789,788,788.5,84
20110501|2011-02-22 21:30,23,788.5,789,787.25,788,97
20110501|2011-02-22 22:00,23,788.5,788.75,787.5,788.75,12
20110501|2011-02-22 22:30,23,789.5,790,789.5,789.75,325
20110501|2011-02-22 23:00,23,790,790.25,789.5,790.25,100
20110501|2011-02-22 23:30,23,790.25,793.5,790,793,260
20110501|2011-02-23 00:00,23,793,793.5,792,792.25,165
20110501|2011-02-23 00:30,23,792,793.5,792,792,33
20110501|2011-02-23 01:00,23,792.25,793,791.75,792.25,49
20110501|2011-02-23 01:30,23,792,792,790,790,38
20110501|2011-02-23 02:00,23,790.5,794.75,790.25,794.75,401
20110501|2011-02-23 02:30,23,794,795.75,793.5,795.75,388
20110501|2011-02-23 03:00,23,795.75,799,795.75,799,418
20110501|2011-02-23 03:30,23,799,801.75,791.25,792,1307
20110501|2011-02-23 04:00,23,791.5,791.5,766.25,767,2875
20110501|2011-02-23 04:30,23,766.75,781.5,756.75,781,3260
20110501|2011-02-23 05:00,23,780.5,784,773.5,775.25,1691
20110501|2011-02-23 05:30,23,774.5,782.25,772.5,779.75,480
20110501|2011-02-23 06:00,23,778,781.25,774.5,780.25,585
20110501|2011-02-23 06:30,23,780.25,782,776,781,402
20110501|2011-02-23 07:00,23,781.75,786.25,781.75,784.75,477
20110501|2011-02-23 09:30,23,788.5,796.75,781,789.75,14708
20110501|2011-02-23 10:00,23,789.75,799.75,788,798.5,5922
20110501|2011-02-23 10:30,23,798.75,799,784.25,788.5,6148
20110501|2011-02-23 11:00,23,788.75,790,777.75,785.75,6194
20110501|2011-02-23 11:30,23,785.5,787.75,783.75,785.75,2944
20110501|2011-02-23 12:00,23,785.5,797.25,784.25,794.5,4021
20110501|2011-02-23 12:30,23,794.5,798.5,792.25,796.75,3445
20110501|2011-02-23 13:00,23,797,800,794.5,797,6783
20110501|2011-02-23 18:00,24,799.75,804.5,799.25,802.5,890
20110501|2011-02-23 18:30,24,802.5,804,802,803.5,96
20110501|2011-02-23 19:00,24,803.75,804,803,803.25,34
20110501|2011-02-23 19:30,24,803,803.75,800,802.25,70
20110501|2011-02-23 20:00,24,802.75,803.25,800.75,802.25,90
20110501|2011-02-23 20:30,24,802.25,802.5,801,802.25,115
20110501|2011-02-23 21:00,24,802.25,803,801.5,802,62
20110501|2011-02-23 21:30,24,802,802.5,799.75,800,86
20110501|2011-02-23 22:00,24,800,800,790,794.25,513
20110501|2011-02-23 22:30,24,793,796.25,792.75,796.25,73
20110501|2011-02-23 23:00,24,797.75,798,793,793,49
20110501|2011-02-23 23:30,24,793.75,795,793.75,794.75,79
20110501|2011-02-24 00:00,24,795,795.5,791.75,791.75,54
20110501|2011-02-24 00:30,24,793.25,795.5,792.5,795.25,83
20110501|2011-02-24 01:00,24,795.25,795.5,793.5,795,91
20110501|2011-02-24 01:30,24,794.75,795,793.25,795,247
20110501|2011-02-24 02:00,24,795,795.25,793,794,196
20110501|2011-02-24 02:30,24,794,798.5,793.75,797,273
20110501|2011-02-24 03:00,24,796,797.5,786.25,788,555
20110501|2011-02-24 03:30,24,787.5,791.75,785.25,789.5,435
20110501|2011-02-24 04:00,24,789.75,793.25,789.5,791,204
20110501|2011-02-24 04:30,24,791.25,799.25,791,796.5,427
20110501|2011-02-24 05:00,24,796.5,797,794.75,794.75,120
20110501|2011-02-24 05:30,24,794,794,787.5,791.25,147
20110501|2011-02-24 06:00,24,790,795.25,790,792.5,96
20110501|2011-02-24 06:30,24,793,794,791,792.5,96
20110501|2011-02-24 07:00,24,792.25,794.75,792.25,792.25,144
20110501|2011-02-24 09:30,24,790.5,796.25,783.5,784,8409
20110501|2011-02-24 10:00,24,783.75,784.5,776.5,781,6372
20110501|2011-02-24 10:30,24,781.25,783.75,778.25,781.5,3026
20110501|2011-02-24 11:00,24,781.5,787.75,781,781.75,2619
20110501|2011-02-24 11:30,24,782,785.5,781,781.5,1547
20110501|2011-02-24 12:00,24,781.25,790.75,781,789,2259
20110501|2011-02-24 12:30,24,789,789.5,782.25,783.75,2434
20110501|2011-02-24 13:00,24,784,790.25,780.25,781,4902
20110501|2011-02-24 18:00,25,784.25,791.75,783.25,789.5,802
20110501|2011-02-24 18:30,25,789.5,790,789,789,127
20110501|2011-02-24 19:00,25,789,789.5,788,788.5,46
20110501|2011-02-24 19:30,25,789,789.25,787.75,788.75,60
20110501|2011-02-24 20:00,25,788.75,788.75,786.5,787.25,165
20110501|2011-02-24 20:30,25,787,789.25,787,789.25,46
20110501|2011-02-24 21:00,25,789,789.5,788.5,788.75,24
20110501|2011-02-24 21:30,25,788,789,788,788.5,51
20110501|2011-02-24 22:00,25,789,789,789,789,26
20110501|2011-02-24 22:30,25,789,789,788,788,45
20110501|2011-02-24 23:00,25,788,788.5,788,788.25,19
20110501|2011-02-24 23:30,25,788.5,789.25,788.5,789,83
20110501|2011-02-25 00:00,25,789,789.25,788.75,788.75,53
20110501|2011-02-25 00:30,25,789,789.25,788.5,789.25,36
20110501|2011-02-25 01:00,25,789,790,788.25,788.5,209
20110501|2011-02-25 01:30,25,788.5,788.5,787.75,787.75,52
20110501|2011-02-25 02:00,25,787.75,787.75,785,786.75,248
20110501|2011-02-25 02:30,25,786.25,786.75,785.75,786.75,130
20110501|2011-02-25 03:00,25,786.25,787.5,785,785.5,135
20110501|2011-02-25 03:30,25,785.5,790,785,789.75,302
20110501|2011-02-25 04:00,25,789.5,790.5,788,788.5,345
20110501|2011-02-25 04:30,25,788.75,789,786,788.5,212
20110501|2011-02-25 05:00,25,788.25,790,787.5,789.75,310
20110501|2011-02-25 05:30,25,789.75,790.75,789.5,790.25,293
20110501|2011-02-25 06:00,25,790.5,792,790.5,791.5,629
20110501|2011-02-25 06:30,25,791.75,792.75,791,792.5,409
20110501|2011-02-25 07:00,25,792.25,793,790.75,790.75,319
20110501|2011-02-25 09:30,25,791.25,806.5,791.25,805,15250
20110501|2011-02-25 10:00,25,805,830,805,814.75,14871
20110501|2011-02-25 10:30,25,814.5,824,810.75,821.75,8558
20110501|2011-02-25 11:00,25,821.5,824,815.25,817.25,4552
20110501|2011-02-25 11:30,25,818,819.5,813.75,816,2332
20110501|2011-02-25 12:00,25,816,820.25,815.5,818.75,2027
20110501|2011-02-25 12:30,25,818.75,821.5,815,817.5,3590
20110501|2011-02-25 13:00,25,817.75,818.25,809,813,6239
20110501|2011-02-27 18:00,28,819.5,823,813.5,815,1117
20110501|2011-02-27 18:30,28,814.5,817,814.25,817,85
20110501|2011-02-27 19:00,28,816.25,816.25,811,815.5,355
20110501|2011-02-27 19:30,28,815.5,815.5,814,814,60
20110501|2011-02-27 20:00,28,814.25,815,813.5,814.5,69
20110501|2011-02-27 20:30,28,814.75,815.25,814.25,815.25,16
20110501|2011-02-27 21:00,28,815.25,816.5,815,816.25,42
20110501|2011-02-27 21:30,28,816.25,817.75,816.25,817.75,40
20110501|2011-02-27 22:00,28,817.75,817.75,817,817,17
20110501|2011-02-27 22:30,28,817,817.5,817,817.5,9
20110501|2011-02-27 23:00,28,817.5,818,817,818,22
20110501|2011-02-27 23:30,28,817.25,817.25,814.5,814.5,80
20110501|2011-02-28 00:00,28,814,814.25,813,813.75,78
20110501|2011-02-28 00:30,28,813.75,814.25,813.75,814.25,31
20110501|2011-02-28 01:00,28,813.75,815,813.75,814.75,82
20110501|2011-02-28 01:30,28,815,815,813.75,813.75,30
20110501|2011-02-28 02:00,28,814,814,813.25,813.5,81
20110501|2011-02-28 02:30,28,813.75,813.75,813,813.5,124
20110501|2011-02-28 03:00,28,813.5,813.5,811,811,239
20110501|2011-02-28 03:30,28,811,811.75,804.75,805.25,743
20110501|2011-02-28 04:00,28,805,807.75,804.5,807,256
20110501|2011-02-28 04:30,28,807.5,807.5,805.25,805.25,146
20110501|2011-02-28 05:00,28,805.25,806.25,803.75,805.25,208
20110501|2011-02-28 05:30,28,805,806.75,803.75,806.25,182
20110501|2011-02-28 06:00,28,806,807,805.25,806.25,179
20110501|2011-02-28 06:30,28,806.75,807,805.75,806.25,208
20110501|2011-02-28 07:00,28,806.25,807.5,806,807.5,188
20110501|2011-02-28 09:30,28,807.5,808.5,799.5,804,8705
20110501|2011-02-28 10:00,28,804,806,798.75,802.75,3717
20110501|2011-02-28 10:30,28,802.5,810.5,802.25,809,3198
20110501|2011-02-28 11:00,28,809.5,810.75,807.25,807.25,1902
20110501|2011-02-28 11:30,28,807.25,809,804,805.5,2180
20110501|2011-02-28 12:00,28,805.25,812.25,804.75,810.25,2071
20110501|2011-02-28 12:30,28,810.5,811,807.25,808.75,2487
20110501|2011-02-28 13:00,28,809,818.5,809,816.25,5384
20110501|2011-02-28 18:00,1,819.5,823.25,817,819.5,1439
20110501|2011-02-28 18:30,1,819.75,821.25,819.25,820,205
20110501|2011-02-28 19:00,1,819.75,820.25,817,817.75,82
20110501|2011-02-28 19:30,1,817.75,818.75,817.5,818,28
20110501|2011-02-28 20:00,1,818,818,814,815.5,188
20110501|2011-02-28 20:30,1,815.25,816,814,816,88
20110501|2011-02-28 21:00,1,815.75,817.75,815.75,817.75,88
20110501|2011-02-28 21:30,1,818,820,818,820,74
20110501|2011-02-28 22:00,1,820.5,820.75,820,820.25,39
20110501|2011-02-28 22:30,1,820.5,820.5,818.25,818.5,63
20110501|2011-02-28 23:00,1,819,819.75,819,819.75,9
20110501|2011-02-28 23:30,1,819.5,820.25,819.5,820.25,33
20110501|2011-03-01 00:00,1,820,820.5,819.5,819.5,35
20110501|2011-03-01 00:30,1,819.5,819.5,818.5,818.5,28
20110501|2011-03-01 01:00,1,818.5,820,818.5,818.75,42
20110501|2011-03-01 01:30,1,818.5,819.5,817.5,819.25,132
20110501|2011-03-01 02:00,1,819.25,819.5,818.25,819.5,207
20110501|2011-03-01 02:30,1,819.25,820.5,819.25,819.75,179
20110501|2011-03-01 03:00,1,819.25,820.5,819.25,820.25,89
20110501|2011-03-01 03:30,1,819.75,820.25,819.25,819.5,116
20110501|2011-03-01 04:00,1,819.5,819.5,815.5,816,208
20110501|2011-03-01 04:30,1,816.25,817.25,816,816.5,60
20110501|2011-03-01 05:00,1,816.75,817.25,816.25,817,64
20110501|2011-03-01 05:30,1,817.25,817.25,816.5,816.5,66
20110501|2011-03-01 06:00,1,816.75,816.75,815.25,816,94
20110501|2011-03-01 06:30,1,815.5,816.25,813.25,813.5,253
20110501|2011-03-01 07:00,1,813.75,814,812.5,812.5,276
20110501|2011-03-01 09:30,1,818,820,807.75,810,10907
20110501|2011-03-01 10:00,1,810,810.75,802,805.5,6194
20110501|2011-03-01 10:30,1,805.25,809.5,804.5,806.25,3173
20110501|2011-03-01 11:00,1,806.5,808.25,800.25,802.75,3640
20110501|2011-03-01 11:30,1,803,804,797.25,800.75,4890
20110501|2011-03-01 12:00,1,801,809.5,799.25,808,4119
20110501|2011-03-01 12:30,1,807.75,810.75,803.75,809.75,3113
20110501|2011-03-01 13:00,1,810,812.75,806.25,811.25,4416
20110501|2011-03-01 18:00,2,809.75,810.25,805.75,807.75,393
20110501|2011-03-01 18:30,2,807.75,808.5,804.25,806.25,327
20110501|2011-03-01 19:00,2,806.25,806.25,802.75,803.5,141
20110501|2011-03-01 19:30,2,803.75,806.25,803.25,805.25,315
20110501|2011-03-01 20:00,2,805.75,806.5,805.25,806,80
20110501|2011-03-01 20:30,2,805.25,806,803.5,804.75,232
20110501|2011-03-01 21:00,2,804.75,808,803.75,807,211
20110501|2011-03-01 21:30,2,807,808.25,806,807.5,126
20110501|2011-03-01 22:00,2,807.25,808.5,806,808.5,51
20110501|2011-03-01 22:30,2,808,808.5,807.75,807.75,81
20110501|2011-03-01 23:00,2,808.5,808.5,807.75,808.25,53
20110501|2011-03-01 23:30,2,808.25,809.75,807.75,808.5,201
20110501|2011-03-02 00:00,2,808.75,810,808.25,809,146
20110501|2011-03-02 00:30,2,809.25,809.5,808.25,809,109
20110501|2011-03-02 01:00,2,808.75,809.25,808,809.25,90
20110501|2011-03-02 01:30,2,808.5,808.5,808,808.5,7
20110501|2011-03-02 02:00,2,809.25,809.25,808,809.25,41
20110501|2011-03-02 02:30,2,809,809.75,808.5,809.5,133
20110501|2011-03-02 03:00,2,809.5,809.75,808.75,808.75,132
20110501|2011-03-02 03:30,2,809,809,808,808,33
20110501|2011-03-02 04:00,2,808.25,809,808,808.75,88
20110501|2011-03-02 04:30,2,809,810,808.5,809.25,335
20110501|2011-03-02 05:00,2,809.25,809.25,808,809.25,64
20110501|2011-03-02 05:30,2,809,809,808.75,809,144
20110501|2011-03-02 06:00,2,809,809,808.5,809,158
20110501|2011-03-02 06:30,2,809,809,805,807.25,359
20110501|2011-03-02 07:00,2,807.5,810,807.5,809.5,257
20110501|2011-03-02 09:30,2,813.75,831.75,812,825.25,15962
20110501|2011-03-02 10:00,2,825.25,826.25,816.25,816.25,5521
20110501|2011-03-02 10:30,2,816.25,820.25,804.25,807,7571
20110501|2011-03-02 11:00,2,807,810.25,796.25,810,5422
20110501|2011-03-02 11:30,2,809.5,810.75,804.25,806.5,1753
20110501|2011-03-02 12:00,2,806.5,813,805.25,812.5,2207
20110501|2011-03-02 12:30,2,812.75,813.5,805,811,3203
20110501|2011-03-02 13:00,2,811,812,808.5,810.5,3492
20110501|2011-03-02 18:00,3,810.25,813.75,809.5,812,333
20110501|2011-03-02 18:30,3,811.5,811.5,808.25,809.25,91
20110501|2011-03-02 19:00,3,809,809.75,807.25,809,120
20110501|2011-03-02 19:30,3,809.25,809.25,807,808.5,24
20110501|2011-03-02 20:00,3,808.5,810,808.5,809.25,51
20110501|2011-03-02 20:30,3,809.25,812,809.25,811.25,82
20110501|2011-03-02 21:00,3,810.75,811,809.5,809.5,52
20110501|2011-03-02 21:30,3,809.75,809.75,809.75,809.75,9
20110501|2011-03-02 22:00,3,810,810.5,810,810.5,7
20110501|2011-03-02 22:30,3,810,811,810,810,21
20110501|2011-03-02 23:00,3,810.25,810.25,809.5,810,20
20110501|2011-03-02 23:30,3,810,810,807,807,63
20110501|2011-03-03 00:00,3,806.75,807.75,804.75,807.5,208
20110501|2011-03-03 00:30,3,807.25,807.5,804.5,805.5,132
20110501|2011-03-03 01:00,3,804.75,807.5,804.75,806.75,236
20110501|2011-03-03 01:30,3,807.5,811,807,811,64
20110501|2011-03-03 02:00,3,811,813,810.25,813,189
20110501|2011-03-03 02:30,3,813,813.75,811.75,811.75,280
20110501|2011-03-03 03:00,3,812,813,811.25,813,118
20110501|2011-03-03 03:30,3,812.5,813,811.5,812.75,37
20110501|2011-03-03 04:00,3,813,817.25,812.5,816.25,509
20110501|2011-03-03 04:30,3,816.25,817.25,815.75,815.75,204
20110501|2011-03-03 05:00,3,816.25,816.25,815.25,815.75,142
20110501|2011-03-03 05:30,3,815.75,816.75,815.75,816,199
20110501|2011-03-03 06:00,3,816.75,816.75,815.5,816,96
20110501|2011-03-03 06:30,3,815.75,818.25,815.75,817.75,264
20110501|2011-03-03 07:00,3,817.75,819.5,816.25,817.25,405
20110501|2011-03-03 09:30,3,811.5,826.5,811.5,823.75,10068
20110501|2011-03-03 10:00,3,823.5,825.5,819.25,822.75,3290
20110501|2011-03-03 10:30,3,822.25,825,822,824,1484
20110501|2011-03-03 11:00,3,824.25,826.5,822.5,822.75,2642
20110501|2011-03-03 11:30,3,822.5,824,817,820,3459
20110501|2011-03-03 12:00,3,820.25,821,818,820.75,2895
20110501|2011-03-03 12:30,3,820.5,822.25,819,821.5,2378
20110501|2011-03-03 13:00,3,821.25,825,820,823.5,4475
20110501|2011-03-03 18:00,4,822,829,820.75,829,416
20110501|2011-03-03 18:30,4,828,831.5,827.5,829.5,524
20110501|2011-03-03 19:00,4,829.5,830.25,828.5,829.5,59
20110501|2011-03-03 19:30,4,829.5,830.25,828.5,828.5,85
20110501|2011-03-03 20:00,4,828.5,829,826.5,826.75,171
20110501|2011-03-03 20:30,4,826.5,827.25,825.25,826.25,64
20110501|2011-03-03 21:00,4,826.25,827.5,826,827,47
20110501|2011-03-03 21:30,4,827.5,828.25,827.25,827.75,70
20110501|2011-03-03 22:00,4,827.75,827.75,827.25,827.25,20
20110501|2011-03-03 22:30,4,827.25,827.75,826.75,827.5,31
20110501|2011-03-03 23:00,4,827.5,827.5,827,827.5,20
20110501|2011-03-03 23:30,4,827.25,827.25,825.5,825.5,149
20110501|2011-03-04 00:00,4,825.75,826.25,825.5,826.25,44
20110501|2011-03-04 00:30,4,826,827.25,826,827.25,35
20110501|2011-03-04 01:00,4,826.5,827.25,826.5,827,8
20110501|2011-03-04 01:30,4,826.75,827.75,826.75,827,66
20110501|2011-03-04 02:00,4,827,828,826.5,828,28
20110501|2011-03-04 02:30,4,828,828.25,827.25,828,85
20110501|2011-03-04 03:00,4,827.5,828.25,827,827.5,91
20110501|2011-03-04 03:30,4,827.75,829.5,827.75,828.75,496
20110501|2011-03-04 04:00,4,828.75,833.25,828,833,787
20110501|2011-03-04 04:30,4,833.25,833.25,831,832.75,228
20110501|2011-03-04 05:00,4,832.75,833.25,832.25,832.75,125
20110501|2011-03-04 05:30,4,832.75,833.25,832,833,96
20110501|2011-03-04 06:00,4,832.75,833.25,831.75,832,67
20110501|2011-03-04 06:30,4,832.5,833.25,831.75,832.5,134
20110501|2011-03-04 07:00,4,832.25,833.25,832.25,833.25,195
20110501|2011-03-04 09:30,4,832,837.5,822.25,825.5,10385
20110501|2011-03-04 10:00,4,825.5,828.25,822.5,824,3679
20110501|2011-03-04 10:30,4,823.75,824,813.75,816,6295
20110501|2011-03-04 11:00,4,816.25,820.25,815.5,817.75,2490
20110501|2011-03-04 11:30,4,817.5,824.5,817.5,824.25,1961
20110501|2011-03-04 12:00,4,824.25,825.5,822.25,825.25,2048
20110501|2011-03-04 12:30,4,825.5,831,825.25,829.5,3332
20110501|2011-03-04 13:00,4,829.5,834.75,826.75,832.75,4828
20110501|2011-03-06 18:00,7,831.5,832.75,829.25,831.5,1106
20110501|2011-03-06 18:30,7,831.25,831.25,826.75,828,323
20110501|2011-03-06 19:00,7,828,829,827,829,110
20110501|2011-03-06 19:30,7,829.25,830,828.5,829.75,36
20110501|2011-03-06 20:00,7,829.5,829.75,826.75,827.25,55
20110501|2011-03-06 20:30,7,827.25,827.5,825,825.5,194
20110501|2011-03-06 21:00,7,825.5,826.75,825.5,826.75,20
20110501|2011-03-06 21:30,7,827,828.25,826.75,827.25,55
20110501|2011-03-06 22:00,7,827,828.75,827,828.5,17
20110501|2011-03-06 22:30,7,828.5,828.75,827.75,827.75,15
20110501|2011-03-06 23:00,7,828.5,828.5,828.5,828.5,2
20110501|2011-03-06 23:30,7,827.75,828.75,827.25,828.75,14
20110501|2011-03-07 00:00,7,828.5,829,827.75,828.5,52
20110501|2011-03-07 00:30,7,828.5,831.75,828.25,829,364
20110501|2011-03-07 01:00,7,829,830.25,829,829.5,36
20110501|2011-03-07 01:30,7,829.5,830.25,829.5,830.25,78
20110501|2011-03-07 02:00,7,830.25,830.25,827.25,827.5,53
20110501|2011-03-07 02:30,7,828,831.5,828,831,157
20110501|2011-03-07 03:00,7,830.75,830.75,829.75,830.75,87
20110501|2011-03-07 03:30,7,830.75,832,830.25,832,170
20110501|2011-03-07 04:00,7,832,832,831.25,832,142
20110501|2011-03-07 04:30,7,832,832.5,831.75,832,194
20110501|2011-03-07 05:00,7,832,832,831,831.75,100
20110501|2011-03-07 05:30,7,831.5,832,830.5,830.75,47
20110501|2011-03-07 06:00,7,831,832,831,832,90
20110501|2011-03-07 06:30,7,832,833.25,831.75,832.25,106
20110501|2011-03-07 07:00,7,832.25,833.75,832.25,832.5,70
20110501|2011-03-07 09:30,7,829.5,830,820.25,825.25,7494
20110501|2011-03-07 10:00,7,825,826,808.25,812,8083
20110501|2011-03-07 10:30,7,812,812.75,801.75,805.5,6339
20110501|2011-03-07 11:00,7,805.5,806,798.25,802.5,4706
20110501|2011-03-07 11:30,7,802.75,806.25,802,804,2360
20110501|2011-03-07 12:00,7,803.75,804.5,799.5,800.75,2230
20110501|2011-03-07 12:30,7,800.75,804,800,803.25,1653
20110501|2011-03-07 13:00,7,803.25,806,799.5,800.5,3366
20110501|2011-03-07 18:00,8,801,803.25,798.25,802.5,495
20110501|2011-03-07 18:30,8,802.75,802.75,801.5,802.25,69
20110501|2011-03-07 19:00,8,802.25,802.25,798,799.25,241
20110501|2011-03-07 19:30,8,799,799.5,798,798.25,103
20110501|2011-03-07 20:00,8,798.25,798.5,792.5,793,1245
20110501|2011-03-07 20:30,8,793,793.5,792.5,793,93
20110501|2011-03-07 21:00,8,792.75,792.75,790.5,792.25,251
20110501|2011-03-07 21:30,8,792,793,791.5,793,19
20110501|2011-03-07 22:00,8,792.25,793.75,792,793.5,82
20110501|2011-03-07 22:30,8,793.75,793.75,791.5,791.5,101
20110501|2011-03-07 23:00,8,791.5,792.5,791,792,177
20110501|2011-03-07 23:30,8,792,796.25,792,795.25,214
20110501|2011-03-08 00:00,8,795.25,795.25,791.5,792.75,110
20110501|2011-03-08 00:30,8,793.5,798.5,793.5,797,172
20110501|2011-03-08 01:00,8,796.75,797,796,796,48
20110501|2011-03-08 01:30,8,796,796,794,794,62
20110501|2011-03-08 02:00,8,794.5,795.75,794.25,795,100
20110501|2011-03-08 02:30,8,795,797,794.75,797,142
20110501|2011-03-08 03:00,8,797,798,796.25,797.5,129
20110501|2011-03-08 03:30,8,797.25,797.25,787.25,790.5,1663
20110501|2011-03-08 04:00,8,790.25,791.5,788.75,790.75,324
20110501|2011-03-08 04:30,8,790.75,791,789,789.25,358
20110501|2011-03-08 05:00,8,789.5,790.25,789.25,789.5,98
20110501|2011-03-08 05:30,8,790,791.5,790,791,164
20110501|2011-03-08 06:00,8,791,793.25,790.25,792.75,346
20110501|2011-03-08 06:30,8,792.75,793.5,791.75,792.75,159
20110501|2011-03-08 07:00,8,792.5,797.75,792.5,794,584
20110501|2011-03-08 09:30,8,795.5,798.5,789.75,797.75,8456
20110501|2011-03-08 10:00,8,797.75,801,796.25,796.75,2854
20110501|2011-03-08 10:30,8,797.5,797.5,790.75,792.25,2807
20110501|2011-03-08 11:00,8,792.5,796.25,791.75,793.25,1603
20110501|2011-03-08 11:30,8,793.25,795.25,791.5,791.75,1441
20110501|2011-03-08 12:00,8,791.5,793,778.25,781.5,8708
20110501|2011-03-08 12:30,8,781.25,784.25,779.25,781.25,4015
20110501|2011-03-08 13:00,8,781.25,783.5,778.75,781,4999
20110501|2011-03-08 18:00,9,782,784,780.75,782,494
20110501|2011-03-08 18:30,9,782,784.5,781.75,783.75,140
20110501|2011-03-08 19:00,9,783.25,783.25,778.5,779,130
20110501|2011-03-08 19:30,9,779,781.75,778.5,781,121
20110501|2011-03-08 20:00,9,781,781.25,780,780.5,84
20110501|2011-03-08 20:30,9,780,781.25,779.25,779.25,81
20110501|2011-03-08 21:00,9,779.75,780.75,779,779.25,102
20110501|2011-03-08 21:30,9,779.5,780.5,779.5,780.5,30
20110501|2011-03-08 22:00,9,780.5,781,780,781,18
20110501|2011-03-08 22:30,9,780.75,781.25,780.5,781,44
20110501|2011-03-08 23:00,9,781.25,782,781,781.25,21
20110501|2011-03-08 23:30,9,781.75,782.75,781.75,782.5,35
20110501|2011-03-09 00:00,9,782.75,783,782,782,25
20110501|2011-03-09 00:30,9,781.75,782.5,781.75,782.25,35
20110501|2011-03-09 01:00,9,782.25,782.25,781.75,782,15
20110501|2011-03-09 01:30,9,781.75,781.75,780.5,780.75,134
20110501|2011-03-09 02:00,9,781,781.25,780.5,780.75,96
20110501|2011-03-09 02:30,9,780.5,781.25,779.75,780.25,136
20110501|2011-03-09 03:00,9,780.25,782,779.75,781.5,151
20110501|2011-03-09 03:30,9,781.5,783.5,781.5,783.5,90
20110501|2011-03-09 04:00,9,783.25,783.5,782.75,783.25,78
20110501|2011-03-09 04:30,9,783.5,783.5,783,783,68
20110501|2011-03-09 05:00,9,783,784.75,782.75,784.5,206
20110501|2011-03-09 05:30,9,784.75,786.25,784.5,784.5,283
20110501|2011-03-09 06:00,9,785.25,785.25,784.25,785,41
20110501|2011-03-09 06:30,9,784.75,785.25,784,784.75,140
20110501|2011-03-09 07:00,9,785,788.5,784.5,786.75,355
20110501|2011-03-09 09:30,9,788,789,774.25,777,9921
20110501|2011-03-09 10:00,9,776.5,776.5,765.75,769.75,7160
20110501|2011-03-09 10:30,9,769.75,770,757,759.25,7800
20110501|2011-03-09 11:00,9,758.75,760,749.25,752.25,10516
20110501|2011-03-09 11:30,9,752,757.75,751.5,757,3084
20110501|2011-03-09 12:00,9,757,767.25,757,765.5,4927
20110501|2011-03-09 12:30,9,765.5,770,763.75,768,3789
20110501|2011-03-09 13:00,9,767.75,768.5,757,759.5,3958
20110501|2011-03-09 18:00,10,762.75,763.75,761.25,763.25,402
20110501|2011-03-09 18:30,10,763.25,764.25,763.25,764.25,119
20110501|2011-03-09 19:00,10,764.5,764.75,763,763,108
20110501|2011-03-09 19:30,10,763,764.25,762.75,763.5,52
20110501|2011-03-09 20:00,10,764,765.75,764,765.25,80
20110501|2011-03-09 20:30,10,765,765.25,764.5,765,45
20110501|2011-03-09 21:00,10,764.75,764.75,763.5,763.5,38
20110501|2011-03-09 21:30,10,764.5,764.5,763.25,764.25,52
20110501|2011-03-09 22:00,10,763.5,763.5,760,761.25,141
20110501|2011-03-09 22:30,10,761.25,761.25,760.5,760.5,19
20110501|2011-03-09 23:00,10,760.5,760.5,759,759,124
20110501|2011-03-09 23:30,10,758.75,759,758.5,759,49
20110501|2011-03-10 00:00,10,759,760,758.75,759.75,91
20110501|2011-03-10 00:30,10,760,760,758.5,759,44
20110501|2011-03-10 01:00,10,759,759,758.5,758.75,72
20110501|2011-03-10 01:30,10,758.5,759.5,757.5,759.25,110
20110501|2011-03-10 02:00,10,759,759.5,758.25,759.25,163
20110501|2011-03-10 02:30,10,759.25,760,759,760,102
20110501|2011-03-10 03:00,10,760,760,758.75,759,197
20110501|2011-03-10 03:30,10,759.75,762.25,757,762.25,750
20110501|2011-03-10 04:00,10,761.75,762.25,757.75,757.75,514
20110501|2011-03-10 04:30,10,758,758.75,756.25,757.5,213
20110501|2011-03-10 05:00,10,757.75,758.75,757.5,758.5,194
20110501|2011-03-10 05:30,10,758.25,758.75,752.25,753.25,560
20110501|2011-03-10 06:00,10,753.25,754.25,752.5,753.75,260
20110501|2011-03-10 06:30,10,753.25,755,752.25,752.25,357
20110501|2011-03-10 07:00,10,752.25,752.75,747,747.5,598
20110501|2011-03-10 09:30,10,740.5,750.5,733.75,747,15433
20110501|2011-03-10 10:00,10,747,751.5,743,745.25,7030
20110501|2011-03-10 10:30,10,745.25,750,743.5,746.25,3575
20110501|2011-03-10 11:00,10,746.75,747,741.25,744,2922
20110501|2011-03-10 11:30,10,744,744,740.75,741.75,2023
20110501|2011-03-10 12:00,10,741.5,744.5,740,743.25,2391
20110501|2011-03-10 12:30,10,743.25,746.25,740.5,746.25,1933
20110501|2011-03-10 13:00,10,746,746.25,739,739.25,4480
20110501|2011-03-10 18:00,11,737.25,740.25,736.5,739.25,656
20110501|2011-03-10 18:30,11,739,739.75,738,738.75,28
20110501|2011-03-10 19:00,11,738.75,739.5,737.25,739,92
20110501|2011-03-10 19:30,11,738,738.75,737.75,738.25,25
20110501|2011-03-10 20:00,11,738,738.75,737,737.5,86
20110501|2011-03-10 20:30,11,737.5,737.75,737,737.5,44
20110501|2011-03-10 21:00,11,737.5,737.75,736.75,737,130
20110501|2011-03-10 21:30,11,737.25,738.25,737.25,738.25,33
20110501|2011-03-10 22:00,11,738,738.25,737.5,737.5,16
20110501|2011-03-10 22:30,11,737.5,738.75,737.5,738.75,28
20110501|2011-03-10 23:00,11,738.75,740.25,738.75,740.25,123
20110501|2011-03-10 23:30,11,740,740.5,739.5,740.25,53
20110501|2011-03-11 00:00,11,739.75,740,738,738.5,171
20110501|2011-03-11 00:30,11,738.5,739,737.75,737.75,70
20110501|2011-03-11 01:00,11,738,738.25,736.5,736.75,131
20110501|2011-03-11 01:30,11,736.5,737.75,736.5,737.25,136
20110501|2011-03-11 02:00,11,737.25,738.5,736.5,737.5,120
20110501|2011-03-11 02:30,11,738,738.75,737,737,201
20110501|2011-03-11 03:00,11,737,737.75,732.75,734.5,591
20110501|2011-03-11 03:30,11,734.25,735,725.75,727.5,1258
20110501|2011-03-11 04:00,11,727.5,728,725.5,726,522
20110501|2011-03-11 04:30,11,726.25,726.25,723.5,724.25,664
20110501|2011-03-11 05:00,11,724.5,724.5,721.5,722.5,786
20110501|2011-03-11 05:30,11,722.5,722.75,703.75,707.25,2974
20110501|2011-03-11 06:00,11,707,713,705,712.75,1472
20110501|2011-03-11 06:30,11,712,717.25,711.75,714.25,1266
20110501|2011-03-11 07:00,11,714.75,719.5,713.75,719,1108
20110501|2011-03-11 09:30,11,720.5,728.75,715.75,725.5,9855
20110501|2011-03-11 10:00,11,725.5,728.5,723.75,727.75,2848
20110501|2011-03-11 10:30,11,728,733.75,725,732.25,3459
20110501|2011-03-11 11:00,11,732.5,734.5,726.5,726.75,2755
20110501|2011-03-11 11:30,11,727.25,729,726.5,727,1296
20110501|2011-03-11 12:00,11,727,728.5,721.5,723.5,2571
20110501|2011-03-11 12:30,11,723.5,726.25,719,719.75,2498
20110501|2011-03-11 13:00,11,719.5,725,716.25,717,5289
20110501|2011-03-13 18:00,14,719.25,720.25,710.75,715.5,1096
20110501|2011-03-13 18:30,14,715,715.25,710.5,711.5,368
20110501|2011-03-13 19:00,14,712,715,710.5,714.5,226
20110501|2011-03-13 19:30,14,714,714.75,712,712.75,92
20110501|2011-03-13 20:00,14,712.75,714.25,712,712.75,94
20110501|2011-03-13 20:30,14,713,718.25,713,718.25,369
20110501|2011-03-13 21:00,14,718.25,719,716,716.75,199
20110501|2011-03-13 21:30,14,716.5,719.25,715,719.25,153
20110501|2011-03-13 22:00,14,719.25,719.5,718.75,718.75,105
20110501|2011-03-13 22:30,14,719,719.5,717.5,717.5,71
20110501|2011-03-13 23:00,14,717.5,717.5,714,717.5,135
20110501|2011-03-13 23:30,14,717.5,719,717,718,69
20110501|2011-03-14 00:00,14,719,719.5,718.25,718.25,65
20110501|2011-03-14 00:30,14,718.25,719,717.5,718.25,150
20110501|2011-03-14 01:00,14,718.25,718.75,716.25,717,106
20110501|2011-03-14 01:30,14,717.75,720.75,717.75,720.5,101
20110501|2011-03-14 02:00,14,720.5,726.5,720,724,295
20110501|2011-03-14 02:30,14,724,724.25,720,723.5,227
20110501|2011-03-14 03:00,14,723.5,724.25,723.25,724,124
20110501|2011-03-14 03:30,14,724,724.5,721,721.25,114
20110501|2011-03-14 04:00,14,721,721,711.25,715.5,519
20110501|2011-03-14 04:30,14,715.5,717,708.75,710,583
20110501|2011-03-14 05:00,14,709.25,711.75,706,706,580
20110501|2011-03-14 05:30,14,706.5,710.5,706.5,708,472
20110501|2011-03-14 06:00,14,708.5,710.5,707.75,710,178
20110501|2011-03-14 06:30,14,710,716.75,709.25,714,277
20110501|2011-03-14 07:00,14,713.75,714.25,711,712.25,240
20110501|2011-03-14 09:30,14,715,721.5,711.25,720.75,7811
20110501|2011-03-14 10:00,14,720.5,721.25,716,719.75,2618
20110501|2011-03-14 10:30,14,719.5,730,719.25,725.5,5501
20110501|2011-03-14 11:00,14,726,726.25,718.5,720.25,3030
20110501|2011-03-14 11:30,14,720.25,723,718,721.75,1919
20110501|2011-03-14 12:00,14,722,722.25,716.5,719.5,1029
20110501|2011-03-14 12:30,14,719,723.25,716.25,719.75,1706
20110501|2011-03-14 13:00,14,719.5,723.25,717.75,720.25,2825
20110501|2011-03-14 18:00,15,722.25,723.25,720.5,722,460
20110501|2011-03-14 18:30,15,721.75,723,721.25,722,64
20110501|2011-03-14 19:00,15,722,723.25,722,722.25,32
20110501|2011-03-14 19:30,15,722.5,722.5,720.75,720.75,38
20110501|2011-03-14 20:00,15,721,723.5,721,721,71
20110501|2011-03-14 20:30,15,721,721.25,720.75,720.75,28
20110501|2011-03-14 21:00,15,721,721,712.75,712.75,445
20110501|2011-03-14 21:30,15,713.25,714.75,707,707.75,606
20110501|2011-03-14 22:00,15,707.5,712,706.75,711,404
20110501|2011-03-14 22:30,15,711.25,711.25,707.5,707.75,251
20110501|2011-03-14 23:00,15,708,710.75,707.75,710.75,327
20110501|2011-03-14 23:30,15,710.75,710.75,709.25,709.5,146
20110501|2011-03-15 00:00,15,709.5,715.25,709.25,715.25,342
20110501|2011-03-15 00:30,15,714.5,714.5,712,712.5,39
20110501|2011-03-15 01:00,15,712.25,716.25,712.25,713.25,102
20110501|2011-03-15 01:30,15,713,715.5,713,715,59
20110501|2011-03-15 02:00,15,715,715.5,712.5,715,120
20110501|2011-03-15 02:30,15,715.5,720,715.5,720,215
20110501|2011-03-15 03:00,15,719.75,721,718.75,721,172
20110501|2011-03-15 03:30,15,721,723.5,716.75,719,710
20110501|2011-03-15 04:00,15,719,719,712.25,712.75,269
20110501|2011-03-15 04:30,15,713.5,713.75,706,707.5,811
20110501|2011-03-15 05:00,15,707.25,707.25,704.5,705.75,499
20110501|2011-03-15 05:30,15,704.75,705.25,700.25,702.5,831
20110501|2011-03-15 06:00,15,702.5,706,702.25,705.25,336
20110501|2011-03-15 06:30,15,705,705.25,694.25,695.25,1384
20110501|2011-03-15 07:00,15,695.75,700,695,698.75,823
20110501|2011-03-15 09:30,15,690.75,699.75,677.75,686.5,16719
20110501|2011-03-15 10:00,15,686.5,686.5,668.5,674.5,11456
20110501|2011-03-15 10:30,15,675,684.75,673,684.5,4865
20110501|2011-03-15 11:00,15,684.5,687.25,681,683.25,2623
20110501|2011-03-15 11:30,15,683.5,684,673.25,673.25,2833
20110501|2011-03-15 12:00,15,673,676.5,669.5,674.5,2962
20110501|2011-03-15 12:30,15,674.25,676.5,667,668.75,4854
20110501|2011-03-15 13:00,15,668.75,671.25,661,666.5,9783
20110501|2011-03-15 18:00,16,668.25,683.5,668.25,681.75,1860
20110501|2011-03-15 18:30,16,681.75,681.75,678.5,679.5,236
20110501|2011-03-15 19:00,16,680,681,678,679,195
20110501|2011-03-15 19:30,16,679,679,676,677.25,338
20110501|2011-03-15 20:00,16,677.25,681.75,676.75,680.5,278
20110501|2011-03-15 20:30,16,680.75,681.25,679,680.75,62
20110501|2011-03-15 21:00,16,680.75,681,679,680.75,61
20110501|2011-03-15 21:30,16,680.5,680.75,678,678.25,113
20110501|2011-03-15 22:00,16,678,678.75,670.75,670.75,630
20110501|2011-03-15 22:30,16,670.5,674,670,672.25,472
20110501|2011-03-15 23:00,16,672.25,672.5,671.25,672.25,139
20110501|2011-03-15 23:30,16,672.25,673.5,670.5,672.5,129
20110501|2011-03-16 00:00,16,672.5,673.75,672,673.5,75
20110501|2011-03-16 00:30,16,674,680,674,679.75,309
20110501|2011-03-16 01:00,16,679.75,684,679.75,682.75,252
20110501|2011-03-16 01:30,16,682.75,683.5,678.5,679.5,151
20110501|2011-03-16 02:00,16,679.25,683.75,678,681.75,379
20110501|2011-03-16 02:30,16,681.25,683,679.5,681,176
20110501|2011-03-16 03:00,16,682,689.5,682,687.75,1221
20110501|2011-03-16 03:30,16,687.75,690,686,690,370
20110501|2011-03-16 04:00,16,690,690.75,683.75,687.5,473
20110501|2011-03-16 04:30,16,688.5,694.5,687,691,711
20110501|2011-03-16 05:00,16,691.25,694.5,688,694,472
20110501|2011-03-16 05:30,16,694,697.5,684.75,688.5,766
20110501|2011-03-16 06:00,16,688.5,694,686.5,693.5,369
20110501|2011-03-16 06:30,16,692.75,693.25,686.25,690.25,183
20110501|2011-03-16 07:00,16,690.5,691.5,687.5,688.75,312
20110501|2011-03-16 09:30,16,684,694,684,689.25,9140
20110501|2011-03-16 10:00,16,689.25,689.5,676.75,682.75,7593
20110501|2011-03-16 10:30,16,682.75,684.5,678,678.25,2491
20110501|2011-03-16 11:00,16,678,678.25,664.75,667.5,7101
20110501|2011-03-16 11:30,16,667.25,671.5,666.25,667.5,4382
20110501|2011-03-16 12:00,16,667.5,669,664,664.25,2094
20110501|2011-03-16 12:30,16,664.25,667.25,656,662.25,7206
20110501|2011-03-16 13:00,16,662.25,669.75,658.5,664,6148
20110501|2011-03-16 18:00,17,663.25,669.75,663,669,747
20110501|2011-03-16 18:30,17,669.5,671.75,669.5,671.25,253
20110501|2011-03-16 19:00,17,670.75,671.5,667,670.5,263
20110501|2011-03-16 19:30,17,670.5,672.75,670.25,672.5,128
20110501|2011-03-16 20:00,17,672.5,672.5,670,670,94
20110501|2011-03-16 20:30,17,670,670.5,669.25,670,65
20110501|2011-03-16 21:00,17,670,671.25,669.75,670.75,66
20110501|2011-03-16 21:30,17,670.5,671.75,670.5,671,34
20110501|2011-03-16 22:00,17,670.75,672,670.5,672,38
20110501|2011-03-16 22:30,17,671,672.5,670.25,671,41
20110501|2011-03-16 23:00,17,671,673,671,672.25,111
20110501|2011-03-16 23:30,17,672.25,673.25,672.25,673,52
20110501|2011-03-17 00:00,17,673,673,672.25,672.5,56
20110501|2011-03-17 00:30,17,673,673.75,672.5,672.75,165
20110501|2011-03-17 01:00,17,672.5,675,672.5,674.5,155
20110501|2011-03-17 01:30,17,674.5,675.5,673.75,675.5,186
20110501|2011-03-17 02:00,17,675.25,676,675,676,168
20110501|2011-03-17 02:30,17,676.25,676.5,675.25,676,184
20110501|2011-03-17 03:00,17,675.75,677,675.25,676.5,371
20110501|2011-03-17 03:30,17,676.75,678.25,675.75,677,608
20110501|2011-03-17 04:00,17,677.5,678.5,675.25,675.25,106
20110501|2011-03-17 04:30,17,675.5,681.5,675.5,680,770
20110501|2011-03-17 05:00,17,680.75,683.25,680.5,680.75,631
20110501|2011-03-17 05:30,17,681,681.25,675,676.5,320
20110501|2011-03-17 06:00,17,676.5,680.5,676.5,678.5,111
20110501|2011-03-17 06:30,17,679.25,681.75,678,681.75,389
20110501|2011-03-17 07:00,17,682,683,680,682,187
20110501|2011-03-17 09:30,17,685.75,710,685.75,700.5,15235
20110501|2011-03-17 10:00,17,700.25,706.5,698.5,705.25,3394
20110501|2011-03-17 10:30,17,705.5,714,705,713.5,5170
20110501|2011-03-17 11:00,17,713.5,718.75,713,713.75,3660
20110501|2011-03-17 11:30,17,713.75,716,706.5,712,2885
20110501|2011-03-17 12:00,17,712,714,708.25,709.75,1502
20110501|2011-03-17 12:30,17,709.5,710,704,706.25,2204
20110501|2011-03-17 13:00,17,706.25,712.75,704,711.5,4469
20110501|2011-03-17 18:00,18,708.75,711.75,705.5,710.25,890
20110501|2011-03-17 18:30,18,711,716,711,716,288
20110501|2011-03-17 19:00,18,716,720.75,714.25,720,392
20110501|2011-03-17 19:30,18,719.5,721.75,718,721,228
20110501|2011-03-17 20:00,18,720.5,721.75,715.25,715.75,369
20110501|2011-03-17 20:30,18,715.75,719.25,715.75,719,227
20110501|2011-03-17 21:00,18,719.25,724,718.75,723.75,507
20110501|2011-03-17 21:30,18,723.5,736,723.5,733,1156
20110501|2011-03-17 22:00,18,732,737.25,731.5,734,665
20110501|2011-03-17 22:30,18,733.75,733.75,729.25,731.25,411
20110501|2011-03-17 23:00,18,731.5,737,730.75,735.5,386
20110501|2011-03-17 23:30,18,736,739,736,738.5,352
20110501|2011-03-18 00:00,18,738.75,740,735,735,387
20110501|2011-03-18 00:30,18,735,735,731.25,732.75,218
20110501|2011-03-18 01:00,18,732.25,733,732,732.25,43
20110501|2011-03-18 01:30,18,732.25,734.75,730.25,731,257
20110501|2011-03-18 02:00,18,730.75,732,725.75,728.5,170
20110501|2011-03-18 02:30,18,727.75,730.5,727,729.25,100
20110501|2011-03-18 03:00,18,730,734,729,730.5,214
20110501|2011-03-18 03:30,18,730,736.25,730,736,255
20110501|2011-03-18 04:00,18,735.25,736.25,728.5,734.25,498
20110501|2011-03-18 04:30,18,734.75,741.5,734.75,741,611
20110501|2011-03-18 05:00,18,741.25,741.75,735.25,736.5,538
20110501|2011-03-18 05:30,18,736.25,737.75,733.25,734.75,654
20110501|2011-03-18 06:00,18,734.5,740.5,734.5,740.5,791
20110501|2011-03-18 06:30,18,740.25,742,739.5,739.5,751
20110501|2011-03-18 07:00,18,739.5,744,739.5,742,438
20110501|2011-03-18 09:30,18,737.25,739.5,721,728.5,12212
20110501|2011-03-18 10:00,18,728.25,732,722.75,729,3599
20110501|2011-03-18 10:30,18,728.75,746.75,725,746.5,7599
20110501|2011-03-18 11:00,18,746.5,749,728.75,734.25,5632
20110501|2011-03-18 11:30,18,734.25,737,730.5,733.75,2198
20110501|2011-03-18 12:00,18,733.75,733.75,725.5,727,1665
20110501|2011-03-18 12:30,18,726.75,726.75,721.25,723.25,3605
20110501|2011-03-18 13:00,18,723.5,729,720,724.75,5484
20110501|2011-03-20 18:00,21,724,739.5,719.75,736.5,1567
20110501|2011-03-20 18:30,21,736.5,741.75,735.75,738,610
20110501|2011-03-20 19:00,21,737.75,737.75,735,735,259
20110501|2011-03-20 19:30,21,734.75,735,731.75,732.5,450
20110501|2011-03-20 20:00,21,732,733.25,727.25,730.25,437
20110501|2011-03-20 20:30,21,730.75,732.75,730.75,732,92
20110501|2011-03-20 21:00,21,731.75,734.5,731.75,731.75,73
20110501|2011-03-20 21:30,21,732,732,727.25,729.5,211
20110501|2011-03-20 22:00,21,729,731.75,729,731.25,105
20110501|2011-03-20 22:30,21,731.25,731.75,731,731.75,9
20110501|2011-03-20 23:00,21,731.25,731.25,729,729,18
20110501|2011-03-20 23:30,21,729.5,729.5,728.75,728.75,25
20110501|2011-03-21 00:00,21,728.75,729.25,728.5,728.75,9
20110501|2011-03-21 00:30,21,728.75,729.25,728.5,728.5,29
20110501|2011-03-21 01:00,21,728.5,728.75,728.5,728.5,14
20110501|2011-03-21 01:30,21,728.75,729.25,728.75,729,8
20110501|2011-03-21 02:00,21,728.75,729,728,729,14
20110501|2011-03-21 02:30,21,729.25,729.25,728.5,728.5,15
20110501|2011-03-21 03:00,21,729,732,728.5,732,145
20110501|2011-03-21 03:30,21,732,736.25,732,735.5,372
20110501|2011-03-21 04:00,21,735.5,735.5,734,734.25,127
20110501|2011-03-21 04:30,21,734.5,738.5,731.75,734.75,537
20110501|2011-03-21 05:00,21,734.5,735,727.5,731.5,618
20110501|2011-03-21 05:30,21,732,734.75,730.5,732.75,373
20110501|2011-03-21 06:00,21,733,734,721.25,724,828
20110501|2011-03-21 06:30,21,724,733.75,723,728.75,396
20110501|2011-03-21 07:00,21,728,731.25,728,729.5,178
20110501|2011-03-21 09:30,21,730.25,731.25,722,724,8157
20110501|2011-03-21 10:00,21,724.5,728.25,723,725.25,2480
20110501|2011-03-21 10:30,21,724.75,725.75,718.5,722.25,2916
20110501|2011-03-21 11:00,21,722,727,721.5,726,1300
20110501|2011-03-21 11:30,21,726,728.75,724.5,728.25,1893
20110501|2011-03-21 12:00,21,728,728.5,717.25,718.75,2527
20110501|2011-03-21 12:30,21,718.5,726.25,718.5,725.75,2376
20110501|2011-03-21 13:00,21,725.25,727,719.5,720.25,4281
20110501|2011-03-21 18:00,22,721.5,722.25,717.75,718.5,569
20110501|2011-03-21 18:30,22,718.25,718.5,716.75,718.5,89
20110501|2011-03-21 19:00,22,718.5,719,717.5,717.5,52
20110501|2011-03-21 19:30,22,717.5,718,715.25,715.5,162
20110501|2011-03-21 20:00,22,715.25,715.5,713.25,713.75,312
20110501|2011-03-21 20:30,22,714.25,715.75,714,714.75,29
20110501|2011-03-21 21:00,22,714.5,715.75,714,714.5,9
20110501|2011-03-21 21:30,22,714.5,715.75,713.75,715.5,56
20110501|2011-03-21 22:00,22,715.25,715.75,715,715.75,32
20110501|2011-03-21 22:30,22,715.75,715.75,715.25,715.75,15
20110501|2011-03-21 23:00,22,715.25,715.25,715,715,9
20110501|2011-03-21 23:30,22,715.5,715.5,715,715.25,9
20110501|2011-03-22 00:00,22,715,715.25,715,715.25,22
20110501|2011-03-22 00:30,22,715.25,715.25,713,714,85
20110501|2011-03-22 01:00,22,714,720,713.5,717.25,135
20110501|2011-03-22 01:30,22,717.25,718.25,716.5,717,56
20110501|2011-03-22 02:00,22,716.75,717.25,716.5,717.25,77
20110501|2011-03-22 02:30,22,717.25,717.5,715,715.25,40
20110501|2011-03-22 03:00,22,715.75,717.75,713.25,716.25,93
20110501|2011-03-22 03:30,22,716.25,717.25,713.25,714.75,114
20110501|2011-03-22 04:00,22,714,715,712,714,120
20110501|2011-03-22 04:30,22,714,715,713,713.5,219
20110501|2011-03-22 05:00,22,713.5,713.5,709.5,710.25,343
20110501|2011-03-22 05:30,22,709.5,709.75,706.5,707.5,615
20110501|2011-03-22 06:00,22,707,708.75,705.25,707,285
20110501|2011-03-22 06:30,22,706.75,707.25,705.5,706.5,263
20110501|2011-03-22 07:00,22,706.75,708.25,705.25,707.5,178
20110501|2011-03-22 09:30,22,705.75,715.75,705.75,712.5,7439
20110501|2011-03-22 10:00,22,712.5,715.5,706,715.25,4701
20110501|2011-03-22 10:30,22,715.25,716,712.5,714.75,1978
20110501|2011-03-22 11:00,22,714.75,721.5,713,719.5,3267
20110501|2011-03-22 11:30,22,719.25,720.5,714.25,716,1296
20110501|2011-03-22 12:00,22,716,720.5,714.5,720,1344
20110501|2011-03-22 12:30,22,720,724.75,718,724.25,3623
20110501|2011-03-22 13:00,22,724.25,728,720,720.5,5330
20110501|2011-03-22 18:00,23,725,730.25,724.5,729.25,476
20110501|2011-03-22 18:30,23,729.25,729.25,725,726.5,86
20110501|2011-03-22 19:00,23,726.5,726.75,718,724,268
20110501|2011-03-22 19:30,23,724,724,721,721,60
20110501|2011-03-22 20:00,23,722,723.5,721.5,723.5,14
20110501|2011-03-22 20:30,23,723,723.25,721.75,722.75,42
20110501|2011-03-22 21:00,23,722.5,722.5,720.75,721.25,24
20110501|2011-03-22 21:30,23,721.75,722.75,721.75,722.25,23
20110501|2011-03-22 22:00,23,722.25,723,722,722.5,22
20110501|2011-03-22 22:30,23,723,723.75,723,723.5,75
20110501|2011-03-22 23:00,23,723.75,726.25,723.75,726.25,43
20110501|2011-03-22 23:30,23,726.5,727,726,726,47
20110501|2011-03-23 00:00,23,726.5,729.25,726,727.5,66
20110501|2011-03-23 00:30,23,727.5,728,726,726,30
20110501|2011-03-23 01:00,23,725.75,725.75,724,724,71
20110501|2011-03-23 01:30,23,724,724,723.25,723.25,22
20110501|2011-03-23 02:00,23,723.25,725,723.25,724.5,72
20110501|2011-03-23 02:30,23,725.25,726.75,725,725,39
20110501|2011-03-23 03:00,23,725,725.25,724,724,100
20110501|2011-03-23 03:30,23,724,728,724,728,261
20110501|2011-03-23 04:00,23,728,728.75,725.5,726.25,81
20110501|2011-03-23 04:30,23,725.75,727.25,724.5,724.5,157
20110501|2011-03-23 05:00,23,725.5,726.25,722,723.5,171
20110501|2011-03-23 05:30,23,724,724.75,723.5,724,53
20110501|2011-03-23 06:00,23,724,725.25,724,725.25,90
20110501|2011-03-23 06:30,23,725.25,727.25,724.25,726.25,87
20110501|2011-03-23 07:00,23,726,726,724.75,725,60
20110501|2011-03-23 09:30,23,723,727.25,710,712.75,9826
20110501|2011-03-23 10:00,23,713,713.25,706,709.75,4025
20110501|2011-03-23 10:30,23,710,713.25,709.75,712.5,1921
20110501|2011-03-23 11:00,23,712.5,716.25,712.5,715.25,1902
20110501|2011-03-23 11:30,23,715.25,715.75,712,714.5,997
20110501|2011-03-23 12:00,23,714.5,718.25,713.5,715.5,1501
20110501|2011-03-23 12:30,23,715.75,718,714.75,717.5,2076
20110501|2011-03-23 13:00,23,717.5,720,713,714,3075
20110501|2011-03-23 18:00,24,714.25,716.25,713,713.5,204
20110501|2011-03-23 18:30,24,713.25,713.5,712.5,713,36
20110501|2011-03-23 19:00,24,713.25,714.5,713,714,48
20110501|2011-03-23 19:30,24,714.5,715.25,714,715.25,45
20110501|2011-03-23 20:00,24,715,715.75,715,715,25
20110501|2011-03-23 20:30,24,715,715,713.5,714.25,42
20110501|2011-03-23 21:00,24,714,714.5,712.25,712.5,55
20110501|2011-03-23 21:30,24,712.75,713.25,712.25,712.25,10
20110501|2011-03-23 22:00,24,712.5,713,710.25,711.5,97
20110501|2011-03-23 22:30,24,711.25,711.25,710.25,710.75,36
20110501|2011-03-23 23:00,24,710.5,710.75,710.25,710.5,17
20110501|2011-03-23 23:30,24,710.5,710.75,710.25,710.75,5
20110501|2011-03-24 00:00,24,711,712.5,710.75,712.25,10
20110501|2011-03-24 00:30,24,712.5,712.75,710,710.5,26
20110501|2011-03-24 01:00,24,710.75,711.5,710,711.25,10
20110501|2011-03-24 01:30,24,711.25,712.25,711.25,712,22
20110501|2011-03-24 02:00,24,712,712.5,712,712,30
20110501|2011-03-24 02:30,24,712,712.5,712,712.25,76
20110501|2011-03-24 03:00,24,712.25,714,712,712.25,146
20110501|2011-03-24 03:30,24,712,713,710.5,712.5,118
20110501|2011-03-24 04:00,24,712,712,711.25,711.5,152
20110501|2011-03-24 04:30,24,711.5,713,711.5,712,113
20110501|2011-03-24 05:00,24,713,713.5,711,712.25,180
20110501|2011-03-24 05:30,24,712.25,712.75,712,712.25,106
20110501|2011-03-24 06:00,24,712.25,713.25,711.5,712.75,66
20110501|2011-03-24 06:30,24,713,714.25,713,714,118
20110501|2011-03-24 07:00,24,714,716.5,714,716.5,122
20110501|2011-03-24 09:30,24,719,725.5,714.25,724.25,7150
20110501|2011-03-24 10:00,24,724,735.75,724,725.5,9543
20110501|2011-03-24 10:30,24,725.75,734.5,724.75,733.5,3891
20110501|2011-03-24 11:00,24,733.5,739.75,732.75,739.75,5221
20110501|2011-03-24 11:30,24,739.25,741.75,731.25,732,4957
20110501|2011-03-24 12:00,24,732,733.5,728,732,2118
20110501|2011-03-24 12:30,24,731.75,737.75,731.5,735.5,2334
20110501|2011-03-24 13:00,24,735.5,741.5,735.25,739.5,5428
20110501|2011-03-24 18:00,25,739.5,744,737,740.5,645
20110501|2011-03-24 18:30,25,740.5,743,740.5,742.75,165
20110501|2011-03-24 19:00,25,743,744,743,743.75,145
20110501|2011-03-24 19:30,25,743.5,745.5,742.5,743.25,217
20110501|2011-03-24 20:00,25,743,743.5,741.75,742.25,107
20110501|2011-03-24 20:30,25,743,744.25,742.5,744,42
20110501|2011-03-24 21:00,25,743.5,744,743.5,743.75,38
20110501|2011-03-24 21:30,25,743.75,744.25,743.25,743.25,49
20110501|2011-03-24 22:00,25,743.25,743.25,742.25,742.25,50
20110501|2011-03-24 22:30,25,742.5,744,742.25,742.25,54
20110501|2011-03-24 23:00,25,742,744.25,741.75,744.25,47
20110501|2011-03-24 23:30,25,743.75,743.75,743.75,743.75,1
20110501|2011-03-25 00:00,25,743.5,743.75,743,743,23
20110501|2011-03-25 00:30,25,743.25,743.25,742.25,742.25,27
20110501|2011-03-25 01:00,25,742.75,743.25,742.25,742.75,15
20110501|2011-03-25 01:30,25,743.25,743.5,742.5,743.5,17
20110501|2011-03-25 02:00,25,743.75,744.25,743.25,744.25,32
20110501|2011-03-25 02:30,25,745,745,742.75,743,135
20110501|2011-03-25 03:00,25,743,743,741.75,743,204
20110501|2011-03-25 03:30,25,743,743.25,740.5,741,171
20110501|2011-03-25 04:00,25,740.75,741.25,739.25,740.25,251
20110501|2011-03-25 04:30,25,740.25,741.5,739.25,741.5,256
20110501|2011-03-25 05:00,25,741.5,747,740,746.25,740
20110501|2011-03-25 05:30,25,746.25,746.5,743,745.25,390
20110501|2011-03-25 06:00,25,745.25,746.25,742.5,746.25,456
20110501|2011-03-25 06:30,25,746.25,748.5,746,748.25,344
20110501|2011-03-25 07:00,25,748,749,745.5,748.25,302
20110501|2011-03-25 09:30,25,752.25,753,738.75,739,10246
20110501|2011-03-25 10:00,25,739,742,733.25,740.25,3786
20110501|2011-03-25 10:30,25,740.5,741.5,732,732.75,2867
20110501|2011-03-25 11:00,25,732.5,734.75,730.5,732,2835
20110501|2011-03-25 11:30,25,732,732.25,727.75,728.25,3466
20110501|2011-03-25 12:00,25,728.5,733.75,726.5,732.5,1699
20110501|2011-03-25 12:30,25,732.25,733,729.5,732.25,1155
20110501|2011-03-25 13:00,25,732,735,728.75,734.75,3818
20110501|2011-03-27 18:00,28,736,739.75,735,739,613
20110501|2011-03-27 18:30,28,739,739.75,738.25,739.75,118
20110501|2011-03-27 19:00,28,739.75,739.75,737,737,98
20110501|2011-03-27 19:30,28,737,737,734.5,736.25,112
20110501|2011-03-27 20:00,28,736.25,737.75,736.25,737.75,65
20110501|2011-03-27 20:30,28,737.75,739.5,737.75,739.5,34
20110501|2011-03-27 21:00,28,739.5,739.75,739,739,17
20110501|2011-03-27 21:30,28,739.5,739.75,737,737,166
20110501|2011-03-27 22:00,28,736.75,737,733.5,734.25,149
20110501|2011-03-27 22:30,28,734,734.75,733.75,734.75,20
20110501|2011-03-27 23:00,28,734.75,735.25,734.5,734.5,60
20110501|2011-03-27 23:30,28,734.5,734.75,733.5,733.75,39
20110501|2011-03-28 00:00,28,733.75,733.75,733.25,733.25,13
20110501|2011-03-28 00:30,28,733,735,732,734.75,128
20110501|2011-03-28 01:00,28,734.5,736,734.5,736,44
20110501|2011-03-28 01:30,28,735.25,736.25,734.25,734.5,48
20110501|2011-03-28 02:00,28,734.25,734.25,731.5,733.25,92
20110501|2011-03-28 02:30,28,732.75,732.75,731.25,732.25,40
20110501|2011-03-28 03:00,28,731.5,733.25,731.5,733.25,45
20110501|2011-03-28 03:30,28,734.5,735.75,734.25,734.5,140
20110501|2011-03-28 04:00,28,734.5,734.5,732.5,733.25,46
20110501|2011-03-28 04:30,28,733.5,736.25,733,736,143
20110501|2011-03-28 05:00,28,735.75,736,735.5,735.75,22
20110501|2011-03-28 05:30,28,735.5,736.25,734,734.5,99
20110501|2011-03-28 06:00,28,734,735.5,734,735,45
20110501|2011-03-28 06:30,28,735,737.5,734.75,736.75,153
20110501|2011-03-28 07:00,28,736.75,738.5,735.5,735.75,337
20110501|2011-03-28 09:30,28,738.25,738.75,725,732.75,5725
20110501|2011-03-28 10:00,28,732.75,733,727,731,2001
20110501|2011-03-28 10:30,28,730.5,732,727.25,728.75,1490
20110501|2011-03-28 11:00,28,728.75,731.75,727.75,730.75,1485
20110501|2011-03-28 11:30,28,730.75,732,729.75,731.25,748
20110501|2011-03-28 12:00,28,731.25,732.75,728,728.5,1095
20110501|2011-03-28 12:30,28,728.5,728.75,721,724.25,5283
20110501|2011-03-28 13:00,28,724.25,726.5,721.5,726,3384
20110501|2011-03-28 18:00,29,723.75,724,721.25,722.75,165
20110501|2011-03-28 18:30,29,723.25,724,722.25,722.25,26
20110501|2011-03-28 19:00,29,722.25,723.5,722,722.75,23
20110501|2011-03-28 19:30,29,722.75,724.75,722.75,724.75,40
20110501|2011-03-28 20:00,29,725,728.5,724.75,725.25,199
20110501|2011-03-28 20:30,29,725.5,727.25,725.25,726,48
20110501|2011-03-28 21:00,29,726,727,726,726.5,71
20110501|2011-03-28 21:30,29,726.25,726.5,725,726.25,20
20110501|2011-03-28 22:00,29,726.75,727.75,726.75,727.5,8
20110501|2011-03-28 22:30,29,727.5,728,727.25,727.25,7
20110501|2011-03-28 23:00,29,727.25,727.25,726,726,17
20110501|2011-03-28 23:30,29,726.25,727,726.25,726.25,5
20110501|2011-03-29 00:00,29,726.5,726.5,726.25,726.25,5
20110501|2011-03-29 00:30,29,727,729.25,727,729,55
20110501|2011-03-29 01:00,29,728.75,729.75,728.5,729.75,64
20110501|2011-03-29 01:30,29,729.5,729.75,728.75,729.75,19
20110501|2011-03-29 02:00,29,729.5,730,729.25,729.5,98
20110501|2011-03-29 02:30,29,729.25,734.5,729.25,733.25,301
20110501|2011-03-29 03:00,29,733.25,733.5,731,731.5,125
20110501|2011-03-29 03:30,29,731.5,732.5,731.25,732,103
20110501|2011-03-29 04:00,29,732.25,733,731.25,731.25,70
20110501|2011-03-29 04:30,29,731.25,731.25,730,731,119
20110501|2011-03-29 05:00,29,730.5,731,730,730,26
20110501|2011-03-29 05:30,29,730,730,729,729,90
20110501|2011-03-29 06:00,29,729,729.75,728.25,729.25,143
20110501|2011-03-29 06:30,29,729.5,730.75,728,729.25,240
20110501|2011-03-29 07:00,29,729.25,730,729,729,128
20110501|2011-03-29 09:30,29,724,740.75,724,737.25,12064
20110501|2011-03-29 10:00,29,737.25,740.5,732,736.5,4499
20110501|2011-03-29 10:30,29,736.5,742,735,735.75,3566
20110501|2011-03-29 11:00,29,736,736.75,729.5,731.5,3446
20110501|2011-03-29 11:30,29,731.5,734.25,730,733,1571
20110501|2011-03-29 12:00,29,733.25,736.5,732.75,734.25,1731
20110501|2011-03-29 12:30,29,734.25,738.25,732.25,737.5,1303
20110501|2011-03-29 13:00,29,737.25,738.75,732.25,738.5,3172
20110501|2011-03-29 18:00,30,738.25,739.75,738.25,739.5,243
20110501|2011-03-29 18:30,30,739.25,739.25,738,739,45
20110501|2011-03-29 19:00,30,739,740.75,738.75,740.75,180
20110501|2011-03-29 19:30,30,740.75,741.75,740.25,741.25,112
20110501|2011-03-29 20:00,30,741,741.75,740.25,740.75,79
20110501|2011-03-29 20:30,30,741,741,739,739.5,24
20110501|2011-03-29 21:00,30,738.75,739.5,737.5,737.5,113
20110501|2011-03-29 21:30,30,737.5,738,736.5,737,63
20110501|2011-03-29 22:00,30,737.5,737.5,737,737.5,17
20110501|2011-03-29 22:30,30,738,738.25,737.5,737.5,3
20110501|2011-03-29 23:00,30,737.5,738,737.5,737.75,21
20110501|2011-03-29 23:30,30,738,738,738,738,14
20110501|2011-03-30 00:00,30,738,738.25,737.75,737.75,22
20110501|2011-03-30 00:30,30,737.5,737.5,736.5,737,45
20110501|2011-03-30 01:00,30,737,737,735,735.25,52
20110501|2011-03-30 01:30,30,735,736.25,734.75,735.25,47
20110501|2011-03-30 02:00,30,736.25,737,735.5,736.25,101
20110501|2011-03-30 02:30,30,736.25,736.25,735.5,735.75,77
20110501|2011-03-30 03:00,30,735.75,736,734.75,735.75,44
20110501|2011-03-30 03:30,30,735.5,735.75,735,735.75,203
20110501|2011-03-30 04:00,30,735.75,736,735,735.5,224
20110501|2011-03-30 04:30,30,735.25,735.75,734.5,735,110
20110501|2011-03-30 05:00,30,734.75,734.75,733.5,733.75,178
20110501|2011-03-30 05:30,30,733.5,734.75,733.5,734.25,210
20110501|2011-03-30 06:00,30,734.25,735,733.75,733.75,181
20110501|2011-03-30 06:30,30,733.75,734.25,731.75,732.75,246
20110501|2011-03-30 07:00,30,733.25,734,731.5,732,158
20110501|2011-03-30 09:30,30,728.5,737,726,735.5,8646
20110501|2011-03-30 10:00,30,734.75,735.5,730,733.25,2152
20110501|2011-03-30 10:30,30,733,736,732,732.75,2023
20110501|2011-03-30 11:00,30,733.25,734,730.25,732,1205
20110501|2011-03-30 11:30,30,732,733.5,728.25,728.75,1688
20110501|2011-03-30 12:00,30,729,732,727.75,730.5,1731
20110501|2011-03-30 12:30,30,730.5,731.75,727.25,727.25,2431
20110501|2011-03-30 13:00,30,727.25,730,725.25,725.75,4352
20110501|2011-03-30 18:00,31,726.5,726.75,723,725,326
20110501|2011-03-30 18:30,31,725,727.25,725,727,53
20110501|2011-03-30 19:00,31,726.75,727.5,725.25,726.75,56
20110501|2011-03-30 19:30,31,726.75,727,725,725,27
20110501|2011-03-30 20:00,31,724.75,725,724,724,24
20110501|2011-03-30 20:30,31,724.25,725.5,724,725.5,9
20110501|2011-03-30 21:00,31,725,725.5,724,725.5,17
20110501|2011-03-30 21:30,31,725.75,726,725.25,725.5,9
20110501|2011-03-30 22:00,31,725.25,725.25,724.5,725,40
20110501|2011-03-30 22:30,31,725,725,723.5,724.25,8
20110501|2011-03-30 23:00,31,724.5,725,723.75,723.75,19
20110501|2011-03-30 23:30,31,723.75,724,723.25,724,29
20110501|2011-03-31 00:00,31,724,724,723.5,723.5,10
20110501|2011-03-31 00:30,31,723.25,724.5,723.25,724,10
20110501|2011-03-31 01:00,31,724,724.25,721.75,723.25,84
20110501|2011-03-31 01:30,31,724,725.25,722.5,724.25,57
20110501|2011-03-31 02:00,31,726,727,725,725.5,121
20110501|2011-03-31 02:30,31,725.75,726.75,725.75,726.5,39
20110501|2011-03-31 03:00,31,726.5,726.75,725.75,726,176
20110501|2011-03-31 03:30,31,726.25,727,725.75,727,102
20110501|2011-03-31 04:00,31,726.75,727,726,726.5,89
20110501|2011-03-31 04:30,31,726.5,727,725.75,726.25,70
20110501|2011-03-31 05:00,31,726.25,726.5,724.5,725,113
20110501|2011-03-31 05:30,31,725,726.5,725,726.5,54
20110501|2011-03-31 06:00,31,726.5,726.75,725.75,725.75,70
20110501|2011-03-31 06:30,31,725.75,725.75,725,725.5,229
20110501|2011-03-31 07:00,31,725.5,726.5,724,724.75,211
20110501|2011-03-31 09:30,31,749,760.5,744.5,751.5,13610
20110501|2011-03-31 10:00,31,751.75,753,749,751,2354
20110501|2011-03-31 10:30,31,751,767.75,750.75,761.25,5611
20110501|2011-03-31 11:00,31,761.5,761.75,757.25,760.5,2360
20110501|2011-03-31 11:30,31,760.5,764.75,759.25,764,1857
20110501|2011-03-31 12:00,31,764.25,767,762.25,766.25,2361
20110501|2011-03-31 12:30,31,766.5,773.5,763.25,764.75,4470
20110501|2011-03-31 13:00,31,764.75,766.75,759.25,762.5,7558
20110501|2011-03-31 18:00,1,760.5,761.75,755.5,758.25,1313
20110501|2011-03-31 18:30,1,758,760,756.75,760,173
20110501|2011-03-31 19:00,1,760,761.25,758.75,759,191
20110501|2011-03-31 19:30,1,759,759,753.5,754.5,410
20110501|2011-03-31 20:00,1,754.5,755,753.5,754.5,289
20110501|2011-03-31 20:30,1,754.25,755,752,755,204
20110501|2011-03-31 21:00,1,754.75,756.5,754.5,756,96
20110501|2011-03-31 21:30,1,756,756.75,754.75,756.25,43
20110501|2011-03-31 22:00,1,756.75,757.5,755.75,757.25,104
20110501|2011-03-31 22:30,1,757,757.5,756,757.5,22
20110501|2011-03-31 23:00,1,757.5,757.75,756,757.25,57
20110501|2011-03-31 23:30,1,757.5,758,757,757.5,59
20110501|2011-04-01 00:00,1,758.25,759.25,757.5,758.75,30
20110501|2011-04-01 00:30,1,758.25,758.5,757.75,758.25,46
20110501|2011-04-01 01:00,1,758,758.75,757,758,56
20110501|2011-04-01 01:30,1,758.25,759.75,757.75,759.75,105
20110501|2011-04-01 02:00,1,759.75,760,758.75,759,124
20110501|2011-04-01 02:30,1,758.75,759.5,758,759.5,75
20110501|2011-04-01 03:00,1,759.75,762.25,759.75,761.75,166
20110501|2011-04-01 03:30,1,761.75,763,761,763,146
20110501|2011-04-01 04:00,1,763,763.25,762.25,762.25,229
20110501|2011-04-01 04:30,1,762.5,763,758.75,758.75,209
20110501|2011-04-01 05:00,1,759.5,760.75,758.25,760,175
20110501|2011-04-01 05:30,1,760.25,763,759.25,763,109
20110501|2011-04-01 06:00,1,761.75,762.5,760,760.5,84
20110501|2011-04-01 06:30,1,760.25,761.25,759,760.25,189
20110501|2011-04-01 07:00,1,759.75,763.5,759,763.5,334
20110501|2011-04-01 09:30,1,760.5,774,759.75,767.25,13368
20110501|2011-04-01 10:00,1,767.25,767.25,756.5,757.25,6426
20110501|2011-04-01 10:30,1,757,760,744.75,753.25,7606
20110501|2011-04-01 11:00,1,753.25,760.25,751,757.5,3044
20110501|2011-04-01 11:30,1,757.25,763.75,756.75,757.5,1862
20110501|2011-04-01 12:00,1,757.5,759.5,756.5,757,1216
20110501|2011-04-01 12:30,1,757.25,759.25,753.5,759.25,1921
20110501|2011-04-01 13:00,1,759.25,761,755,760.5,5382
20110501|2011-04-03 18:00,4,765.5,769.5,764.25,768.75,787
20110501|2011-04-03 18:30,4,768.75,769.5,766.25,766.5,206
20110501|2011-04-03 19:00,4,766.75,767.5,766.5,767.25,91
20110501|2011-04-03 19:30,4,766.75,767.75,766.5,766.5,51
20110501|2011-04-03 20:00,4,766.25,767.25,766.25,766.75,55
20110501|2011-04-03 20:30,4,767,767.5,766.5,767.25,43
20110501|2011-04-03 21:00,4,767.5,767.5,766.75,767.5,19
20110501|2011-04-03 21:30,4,767.25,767.5,766.75,767.5,42
20110501|2011-04-03 22:00,4,767.5,768,766.75,766.75,183
20110501|2011-04-03 22:30,4,767.75,767.75,767,767,6
20110501|2011-04-03 23:00,4,767.25,768,767,767.25,62
20110501|2011-04-03 23:30,4,767.75,767.75,767.75,767.75,12
20110501|2011-04-04 00:00,4,767.75,768,767.25,767.25,13
20110501|2011-04-04 00:30,4,768,768,767.75,768,16
20110501|2011-04-04 01:00,4,768.25,768.75,768,768.75,119
20110501|2011-04-04 01:30,4,768.75,769,768,769,9
20110501|2011-04-04 02:00,4,769,771.5,768.75,771.25,184
20110501|2011-04-04 02:30,4,771.25,771.25,769.75,771,132
20110501|2011-04-04 03:00,4,771,772,770.5,771.5,73
20110501|2011-04-04 03:30,4,771.75,772.5,770.75,772.25,131
20110501|2011-04-04 04:00,4,772.25,774.25,772,773,295
20110501|2011-04-04 04:30,4,773.25,773.5,773,773.25,66
20110501|2011-04-04 05:00,4,773.25,773.5,771.25,773,203
20110501|2011-04-04 05:30,4,772.75,773,772.75,772.75,45
20110501|2011-04-04 06:00,4,773,773.5,772.75,772.75,283
20110501|2011-04-04 06:30,4,773,773.25,771.75,773,209
20110501|2011-04-04 07:00,4,773.25,773.5,772.75,772.75,168
20110501|2011-04-04 09:30,4,774.25,785.5,772,778.25,13370
20110501|2011-04-04 10:00,4,778.5,784,778,778,4839
20110501|2011-04-04 10:30,4,778.5,781.5,776,779.75,2325
20110501|2011-04-04 11:00,4,779.75,781.5,778.5,780.75,1830
20110501|2011-04-04 11:30,4,781,783.25,780.75,782.25,1971
20110501|2011-04-04 12:00,4,782.25,789.5,781.5,788.5,3056
20110501|2011-04-04 12:30,4,788.5,788.75,783.25,783.75,2668
20110501|2011-04-04 13:00,4,783.5,792,782.25,791,5736
20110501|2011-04-04 18:00,5,788.75,793,787.25,791.5,947
20110501|2011-04-04 18:30,5,791.5,791.5,789.5,789.75,78
20110501|2011-04-04 19:00,5,789.25,791,789.25,791,53
20110501|2011-04-04 19:30,5,790.5,795.75,790.5,795,333
20110501|2011-04-04 20:00,5,794.5,798,794.5,795.25,523
20110501|2011-04-04 20:30,5,794.5,795.25,794.25,794.25,51
20110501|2011-04-04 21:00,5,794.75,795.25,793.5,794,54
20110501|2011-04-04 21:30,5,794,795,790,790,218
20110501|2011-04-04 22:00,5,791.25,792.25,791,791,45
20110501|2011-04-04 22:30,5,791.75,791.75,790,791.25,87
20110501|2011-04-04 23:00,5,791,792,790.5,790.75,54
20110501|2011-04-04 23:30,5,790.75,790.75,790.25,790.25,7
20110501|2011-04-05 00:00,5,790.25,790.5,790,790.5,34
20110501|2011-04-05 00:30,5,790.75,791.5,790.75,791.5,17
20110501|2011-04-05 01:00,5,791.5,791.75,790.5,791,97
20110501|2011-04-05 01:30,5,791.5,793.75,791.5,792,52
20110501|2011-04-05 02:00,5,793,793.5,792.25,792.75,45
20110501|2011-04-05 02:30,5,793.25,793.25,792.25,793,70
20110501|2011-04-05 03:00,5,793,793.25,792.75,793.25,47
20110501|2011-04-05 03:30,5,793,794.5,793,793.75,143
20110501|2011-04-05 04:00,5,794,798.25,794,796.25,855
20110501|2011-04-05 04:30,5,796.25,797.5,795.5,796.5,371
20110501|2011-04-05 05:00,5,797,797,791.5,795.25,953
20110501|2011-04-05 05:30,5,795.25,798,794.75,796.5,544
20110501|2011-04-05 06:00,5,796.25,797.25,791.75,793.5,413
20110501|2011-04-05 06:30,5,794,795,791,791,342
20110501|2011-04-05 07:00,5,791.25,791.75,788.5,790.75,268
20110501|2011-04-05 09:30,5,787.25,794.5,785.5,794,9688
20110501|2011-04-05 10:00,5,794,795.75,783.75,786.5,6048
20110501|2011-04-05 10:30,5,786.5,787,778.5,784,4894
20110501|2011-04-05 11:00,5,784,784.25,780.25,782.5,2725
20110501|2011-04-05 11:30,5,782.5,789.5,782,786.75,3374
20110501|2011-04-05 12:00,5,786.75,789.25,784.25,787.25,3057
20110501|2011-04-05 12:30,5,787.5,790.25,785,787.5,3278
20110501|2011-04-05 13:00,5,787.5,791.75,783.5,783.75,4518
20110501|2011-04-05 18:00,6,786,786.25,783.5,784.25,141
20110501|2011-04-05 18:30,6,785.25,786,784.5,784.5,32
20110501|2011-04-05 19:00,6,784.5,784.5,782.25,783,53
20110501|2011-04-05 19:30,6,783.5,783.75,783.25,783.25,17
20110501|2011-04-05 20:00,6,783.25,784,782.75,784,59
20110501|2011-04-05 20:30,6,784.5,785.25,784.5,785.25,40
20110501|2011-04-05 21:00,6,785.5,785.5,785.25,785.5,51
20110501|2011-04-05 21:30,6,785.75,788.75,785.75,788.25,140
20110501|2011-04-05 22:00,6,788.25,788.75,787.25,787.5,35
20110501|2011-04-05 22:30,6,787.75,787.75,787,787,6
20110501|2011-04-05 23:00,6,787,788,787,788,14
20110501|2011-04-05 23:30,6,788,788.5,787,788,35
20110501|2011-04-06 00:00,6,788,788.25,787.75,787.75,8
20110501|2011-04-06 00:30,6,788.25,789,788,788.5,44
20110501|2011-04-06 01:00,6,789,789.5,789,789.25,37
20110501|2011-04-06 01:30,6,789.5,789.75,788.75,789.75,104
20110501|2011-04-06 02:00,6,789.5,792,789,789.75,576
20110501|2011-04-06 02:30,6,789.5,790.25,787.75,790.25,338
20110501|2011-04-06 03:00,6,790,791,789.75,790.5,103
20110501|2011-04-06 03:30,6,790.25,791.75,790,791,250
20110501|2011-04-06 04:00,6,791.25,792.5,789.5,792.25,193
20110501|2011-04-06 04:30,6,791.5,792,788.25,788.25,240
20110501|2011-04-06 05:00,6,788.25,790,784,785,668
20110501|2011-04-06 05:30,6,785,785,784.5,784.5,21
20110501|2011-04-06 06:00,6,784.5,786.75,784.5,786.75,342
20110501|2011-04-06 06:30,6,787,788.75,786,788.75,177
20110501|2011-04-06 07:00,6,788.5,788.75,787.75,788,109
20110501|2011-04-06 09:30,6,789.5,791.75,782,783,8571
20110501|2011-04-06 10:00,6,782.5,783.75,779.5,780.5,3747
20110501|2011-04-06 10:30,6,780.75,782.5,780.25,780.75,2292
20110501|2011-04-06 11:00,6,780.75,786.25,779.25,785,2132
20110501|2011-04-06 11:30,6,785,785.25,778.5,780.25,1687
20110501|2011-04-06 12:00,6,780.25,780.25,777.75,778.25,1220
20110501|2011-04-06 12:30,6,778.25,782.25,777.75,781.75,1831
20110501|2011-04-06 13:00,6,781.75,783.25,779.25,781,3403
20110501|2011-04-06 18:00,7,782,782,776,778.75,489
20110501|2011-04-06 18:30,7,778.25,779.5,778.25,778.5,50
20110501|2011-04-06 19:00,7,778.5,779.5,777.75,779.5,29
20110501|2011-04-06 19:30,7,779.75,780,778.5,778.75,55
20110501|2011-04-06 20:00,7,779,780.25,779,780,39
20110501|2011-04-06 20:30,7,780,780.25,779.25,780.25,38
20110501|2011-04-06 21:00,7,780.25,781,779,779.75,61
20110501|2011-04-06 21:30,7,779.75,779.75,779.5,779.75,8
20110501|2011-04-06 22:00,7,779.75,787,779.75,787,227
20110501|2011-04-06 22:30,7,787,787,785,785,79
20110501|2011-04-06 23:00,7,785,786,785,786,58
20110501|2011-04-06 23:30,7,785.5,786,785.25,785.5,31
20110501|2011-04-07 00:00,7,785.25,785.5,785,785.5,23
20110501|2011-04-07 00:30,7,785.5,785.5,785.25,785.25,12
20110501|2011-04-07 01:00,7,785.75,786.5,785.5,786,50
20110501|2011-04-07 01:30,7,786,787.25,786,787.25,64
20110501|2011-04-07 02:00,7,787.25,787.25,785,785.5,137
20110501|2011-04-07 02:30,7,785.25,786,784.75,785.25,141
20110501|2011-04-07 03:00,7,785.5,786.25,785.25,786,95
20110501|2011-04-07 03:30,7,785.75,788.75,785.5,788.75,250
20110501|2011-04-07 04:00,7,788.5,789.5,784.25,787.25,351
20110501|2011-04-07 04:30,7,787.25,788,786.75,787,189
20110501|2011-04-07 05:00,7,787.5,788.5,787,787.75,272
20110501|2011-04-07 05:30,7,788,789,787.75,788.5,33
20110501|2011-04-07 06:00,7,788.75,789,787,788.25,143
20110501|2011-04-07 06:30,7,788,788,784,786.25,178
20110501|2011-04-07 07:00,7,786.25,788.5,786.25,788,160
20110501|2011-04-07 09:30,7,793,793,757.25,772.25,14610
20110501|2011-04-07 10:00,7,772,774.25,768,770.5,5693
20110501|2011-04-07 10:30,7,770.25,770.5,763,769.75,4809
20110501|2011-04-07 11:00,7,769.25,774.5,769,774.5,2153
20110501|2011-04-07 11:30,7,774.75,776.5,773.25,775.5,2072
20110501|2011-04-07 12:00,7,775.25,778,774.25,774.75,1112
20110501|2011-04-07 12:30,7,774.75,776.5,774.5,775.25,1336
20110501|2011-04-07 13:00,7,775.75,776,770.5,773.5,6326
20110501|2011-04-07 18:00,8,772.25,775,771.25,775,337
20110501|2011-04-07 18:30,8,774.75,775.5,774.5,775.5,33
20110501|2011-04-07 19:00,8,774.75,774.75,773.25,774.25,30
20110501|2011-04-07 19:30,8,774,774,773.75,774,21
20110501|2011-04-07 20:00,8,774,774.75,773.5,774.5,34
20110501|2011-04-07 20:30,8,774,776.25,774,775.5,44
20110501|2011-04-07 21:00,8,775,775.5,774.75,775.5,84
20110501|2011-04-07 21:30,8,775.25,775.75,774.75,775,27
20110501|2011-04-07 22:00,8,775,775.75,774.5,775.75,17
20110501|2011-04-07 22:30,8,776,776.5,775.25,776.25,53
20110501|2011-04-07 23:00,8,776.5,777,776.5,777,6
20110501|2011-04-07 23:30,8,776.75,776.75,775.25,775.25,67
20110501|2011-04-08 00:00,8,775.5,775.75,775,775.25,72
20110501|2011-04-08 00:30,8,775,775.5,774.5,775.5,9
20110501|2011-04-08 01:00,8,775.5,776,775.25,776,22
20110501|2011-04-08 01:30,8,775.25,779.75,775.25,778.5,309
20110501|2011-04-08 02:00,8,778,778,776,777.75,112
20110501|2011-04-08 02:30,8,778,779,777,779,48
20110501|2011-04-08 03:00,8,778.75,778.75,776,776.25,107
20110501|2011-04-08 03:30,8,777.25,780,777.25,779.25,269
20110501|2011-04-08 04:00,8,779.5,781.75,779,781,200
20110501|2011-04-08 04:30,8,780.75,781.75,779.25,780,101
20110501|2011-04-08 05:00,8,780.75,781,777,779.5,163
20110501|2011-04-08 05:30,8,779.75,780.25,778.75,780.25,20
20110501|2011-04-08 06:00,8,779.5,780.75,778.75,779.5,75
20110501|2011-04-08 06:30,8,779.5,780.5,778.75,779.5,137
20110501|2011-04-08 07:00,8,778.75,778.75,776.25,776.5,201
20110501|2011-04-08 09:30,8,768,778.5,765.75,777.5,8276
20110501|2011-04-08 10:00,8,777.5,781.25,772.5,773.5,4217
20110501|2011-04-08 10:30,8,773.5,775.75,771.5,774.25,1930
20110501|2011-04-08 11:00,8,774.25,780.5,774.25,778.5,2482
20110501|2011-04-08 11:30,8,778.5,780.75,778.25,780.5,1858
20110501|2011-04-08 12:00,8,780.5,785,780.5,784.75,3003
20110501|2011-04-08 12:30,8,785,788.75,782.25,787,3656
20110501|2011-04-08 13:00,8,787,802.25,787,800,10557
20110501|2011-04-10 18:00,11,803,808,800.5,807.25,1458
20110501|2011-04-10 18:30,11,807.5,809,803.5,807.25,1196
20110501|2011-04-10 19:00,11,807.5,809.25,804.5,804.5,605
20110501|2011-04-10 19:30,11,804.25,808.25,803.5,807,453
20110501|2011-04-10 20:00,11,808,809,806,807.75,314
20110501|2011-04-10 20:30,11,807.25,807.75,806.25,806.5,33
20110501|2011-04-10 21:00,11,806.5,807.5,806.5,807.5,41
20110501|2011-04-10 21:30,11,807,807.5,806.75,807,76
20110501|2011-04-10 22:00,11,807,807,803.5,803.75,148
20110501|2011-04-10 22:30,11,803.25,805,802.75,804,33
20110501|2011-04-10 23:00,11,804.5,804.5,802,803.5,59
20110501|2011-04-10 23:30,11,802.75,804.5,802.5,804.5,19
20110501|2011-04-11 00:00,11,804.75,805,803.5,804.75,41
20110501|2011-04-11 00:30,11,804.75,806.75,804.75,806.75,30
20110501|2011-04-11 01:00,11,807,807,803.75,805,160
20110501|2011-04-11 01:30,11,805,805.75,800.75,802,246
20110501|2011-04-11 02:00,11,802,802,801,801.75,47
20110501|2011-04-11 02:30,11,801.5,801.75,798.75,799,182
20110501|2011-04-11 03:00,11,799,799,792,792.75,983
20110501|2011-04-11 03:30,11,792.5,797,792,795,236
20110501|2011-04-11 04:00,11,795.25,795.25,791.75,793.5,180
20110501|2011-04-11 04:30,11,793.75,793.75,792,793.75,72
20110501|2011-04-11 05:00,11,793.75,793.75,790.25,791.25,165
20110501|2011-04-11 05:30,11,792,794.5,790.75,794,229
20110501|2011-04-11 06:00,11,794,796.5,793.25,794.5,193
20110501|2011-04-11 06:30,11,794.25,795,793.75,794,71
20110501|2011-04-11 07:00,11,793.5,795,793,794.75,110
20110501|2011-04-11 09:30,11,795.25,795.75,786.25,794.5,6959
20110501|2011-04-11 10:00,11,794.25,802,794,798.5,4228
20110501|2011-04-11 10:30,11,798.5,801,797,801,2720
20110501|2011-04-11 11:00,11,800.75,801.75,798.5,801.75,1301
20110501|2011-04-11 11:30,11,801.75,801.75,798.5,799.5,1112
20110501|2011-04-11 12:00,11,799.5,800,796.75,797,1439
20110501|2011-04-11 12:30,11,797.5,797.75,793,795.25,2024
20110501|2011-04-11 13:00,11,795,799.25,795,798.5,3477
20110501|2011-04-11 18:00,12,800.5,802.75,798.75,802.5,537
20110501|2011-04-11 18:30,12,802,802.5,800.25,800.25,52
20110501|2011-04-11 19:00,12,800,800.5,795.75,797.25,167
20110501|2011-04-11 19:30,12,797,797,790,792,281
20110501|2011-04-11 20:00,12,791.5,793.5,791,792,186
20110501|2011-04-11 20:30,12,792.75,793.5,792.5,792.75,46
20110501|2011-04-11 21:00,12,792.5,792.5,787.25,788,205
20110501|2011-04-11 21:30,12,787.5,787.75,775,781.25,750
20110501|2011-04-11 22:00,12,781.25,781.25,778,779.5,313
20110501|2011-04-11 22:30,12,779.5,782.25,779.25,781.25,171
20110501|2011-04-11 23:00,12,781.75,783,781,783,74
20110501|2011-04-11 23:30,12,783,783.75,783,783.75,62
20110501|2011-04-12 00:00,12,783.5,783.5,782.75,783.5,28
20110501|2011-04-12 00:30,12,783.5,784.75,783.25,783.75,81
20110501|2011-04-12 01:00,12,784.5,785,783.75,784,60
20110501|2011-04-12 01:30,12,784,785.75,783,784.75,62
20110501|2011-04-12 02:00,12,785.5,787,785,786.25,93
20110501|2011-04-12 02:30,12,786.25,788,786,786.25,73
20110501|2011-04-12 03:00,12,786,786.75,785.5,786.25,50
20110501|2011-04-12 03:30,12,786.25,787.5,785.25,787,149
20110501|2011-04-12 04:00,12,787,787.5,784.75,787,130
20110501|2011-04-12 04:30,12,787.5,787.5,786.75,786.75,75
20110501|2011-04-12 05:00,12,786.75,788,786.25,788,54
20110501|2011-04-12 05:30,12,788,788.25,787,787.5,51
20110501|2011-04-12 06:00,12,787.5,788.25,786.5,786.5,85
20110501|2011-04-12 06:30,12,787,788,786.5,787.5,152
20110501|2011-04-12 07:00,12,787.25,787.75,787,787.25,103
20110501|2011-04-12 09:30,12,780,780,769.5,770,9075
20110501|2011-04-12 10:00,12,770,771,750.5,761.5,13336
20110501|2011-04-12 10:30,12,761.25,766.5,757.25,762.75,4218
20110501|2011-04-12 11:00,12,762,762.25,754,754.75,2924
20110501|2011-04-12 11:30,12,754.75,761.75,754.5,760.25,2004
20110501|2011-04-12 12:00,12,760.5,760.5,757,758.25,1443
20110501|2011-04-12 12:30,12,758.25,759.25,753.5,754,2317
20110501|2011-04-12 13:00,12,754.25,762,753.75,759.75,5197
20110501|2011-04-12 18:00,13,761,763.75,760.25,761.75,376
20110501|2011-04-12 18:30,13,761.25,761.25,756.25,757.5,327
20110501|2011-04-12 19:00,13,757.5,759.75,756,756.5,268
20110501|2011-04-12 19:30,13,756.25,757.25,754.5,756,340
20110501|2011-04-12 20:00,13,756,756.75,754.75,755.5,123
20110501|2011-04-12 20:30,13,755.5,758,755.25,757.5,113
20110501|2011-04-12 21:00,13,757.25,757.25,755,756.5,38
20110501|2011-04-12 21:30,13,756.5,757.75,756.5,756.75,28
20110501|2011-04-12 22:00,13,757.25,757.25,756,756.25,19
20110501|2011-04-12 22:30,13,756.75,758.25,755.5,755.5,44
20110501|2011-04-12 23:00,13,755.75,757.25,755.75,757.25,5
20110501|2011-04-12 23:30,13,758,760,758,760,33
20110501|2011-04-13 00:00,13,760,762,760,761.75,40
20110501|2011-04-13 00:30,13,761.75,763,761.75,762.25,91
20110501|2011-04-13 01:00,13,762.5,763,762,763,68
20110501|2011-04-13 01:30,13,763,763,762.5,763,24
20110501|2011-04-13 02:00,13,763,768,763,767.5,395
20110501|2011-04-13 02:30,13,767,769.5,765.5,766.25,431
20110501|2011-04-13 03:00,13,766.25,766.25,763.25,764.75,104
20110501|2011-04-13 03:30,13,764.75,765,761.25,761.5,184
20110501|2011-04-13 04:00,13,761,761.25,760.25,760.5,203
20110501|2011-04-13 04:30,13,760.5,760.75,759.75,760.25,400
20110501|2011-04-13 05:00,13,760,761,759.25,760.5,194
20110501|2011-04-13 05:30,13,760,762,760,761,241
20110501|2011-04-13 06:00,13,761,761.5,759.75,761.5,138
20110501|2011-04-13 06:30,13,761.75,765.75,761.25,763.75,385
20110501|2011-04-13 07:00,13,763.75,767,763.75,765,255
20110501|2011-04-13 09:30,13,768.25,768.25,757.25,761.75,8062
20110501|2011-04-13 10:00,13,762,763.5,759.75,760.25,2604
20110501|2011-04-13 10:30,13,760.5,763.5,759.75,761.25,2064
20110501|2011-04-13 11:00,13,761.25,762.5,748.5,751.75,5777
20110501|2011-04-13 11:30,13,751.75,754,741.25,745.5,4888
20110501|2011-04-13 12:00,13,745.75,747.25,743.5,745.5,2556
20110501|2011-04-13 12:30,13,745.75,749.25,745,747.5,2244
20110501|2011-04-13 13:00,13,747.5,755.75,747,755,4310
20110501|2011-04-13 18:00,14,757,759.75,755,759,255
20110501|2011-04-13 18:30,14,759,760.75,758,758,168
20110501|2011-04-13 19:00,14,758,758,756.5,756.75,90
20110501|2011-04-13 19:30,14,756.75,758.75,756.5,758,89
20110501|2011-04-13 20:00,14,758,758,756,757.75,41
20110501|2011-04-13 20:30,14,757.75,758.75,756,756.25,172
20110501|2011-04-13 21:00,14,756.5,757.25,755.5,756.25,57
20110501|2011-04-13 21:30,14,756.25,757,756,756.5,24
20110501|2011-04-13 22:00,14,756.25,756.25,754.5,755.75,55
20110501|2011-04-13 22:30,14,756,756.25,754.5,754.75,25
20110501|2011-04-13 23:00,14,754.75,755,753.5,755,41
20110501|2011-04-13 23:30,14,754.5,756.75,754.5,754.75,16
20110501|2011-04-14 00:00,14,755,755,754.5,755,24
20110501|2011-04-14 00:30,14,755,755,754,754.75,63
20110501|2011-04-14 01:00,14,754.5,755,754,754,26
20110501|2011-04-14 01:30,14,754.5,754.75,753.75,753.75,16
20110501|2011-04-14 02:00,14,753.75,753.75,750.25,751,110
20110501|2011-04-14 02:30,14,751,751.5,750.5,751.25,98
20110501|2011-04-14 03:00,14,751.5,751.75,751.25,751.25,60
20110501|2011-04-14 03:30,14,751.25,751.75,749.5,750,93
20110501|2011-04-14 04:00,14,749.5,750,747.75,748.25,127
20110501|2011-04-14 04:30,14,748,748,743.5,745.25,272
20110501|2011-04-14 05:00,14,745.25,747.5,740.75,741,447
20110501|2011-04-14 05:30,14,741.25,741.25,735.5,736.5,835
20110501|2011-04-14 06:00,14,737,737.5,733.25,737,629
20110501|2011-04-14 06:30,14,736.75,739.75,736.75,737,216
20110501|2011-04-14 07:00,14,737,739.25,735.75,738.25,297
20110501|2011-04-14 09:30,14,743.75,750,739.25,739.75,7388
20110501|2011-04-14 10:00,14,739.5,739.5,734,736.25,5423
20110501|2011-04-14 10:30,14,736,740.5,734.25,740.5,3035
20110501|2011-04-14 11:00,14,740.5,744.5,740,741.75,1779
20110501|2011-04-14 11:30,14,742,744.75,740,741.25,1541
20110501|2011-04-14 12:00,14,741,744,739.75,743.75,1244
20110501|2011-04-14 12:30,14,743.5,745,743,744,1346
20110501|2011-04-14 13:00,14,744,744.75,740,741.75,3834
20110501|2011-04-14 18:00,15,742.5,745.5,742.25,745.5,270
20110501|2011-04-14 18:30,15,745,746,744.25,746,52
20110501|2011-04-14 19:00,15,746,747.75,745.25,746.5,67
20110501|2011-04-14 19:30,15,747.75,747.75,745,745,27
20110501|2011-04-14 20:00,15,745.5,747,744.5,746,68
20110501|2011-04-14 20:30,15,746,747,745,746.5,31
20110501|2011-04-14 21:00,15,746.75,748,745,745.5,51
20110501|2011-04-14 21:30,15,745,746,743.25,745,84
20110501|2011-04-14 22:00,15,744.75,744.75,743.25,743.25,19
20110501|2011-04-14 22:30,15,743.25,743.75,742.5,742.75,42
20110501|2011-04-14 23:00,15,742.75,743,742,743,25
20110501|2011-04-14 23:30,15,743,743,739.25,739.5,112
20110501|2011-04-15 00:00,15,740,740.5,739.75,740.25,10
20110501|2011-04-15 00:30,15,739.75,740,738.75,740,35
20110501|2011-04-15 01:00,15,739.5,740,738.25,738.5,86
20110501|2011-04-15 01:30,15,738.25,738.5,737.5,738,35
20110501|2011-04-15 02:00,15,738.5,738.5,737,737,35
20110501|2011-04-15 02:30,15,737.5,737.5,733,734.75,171
20110501|2011-04-15 03:00,15,734.75,735,733.75,734.75,75
20110501|2011-04-15 03:30,15,734,735.5,732.25,732.75,311
20110501|2011-04-15 04:00,15,732.5,733.25,730,732.75,299
20110501|2011-04-15 04:30,15,732.75,736.75,732.75,736,152
20110501|2011-04-15 05:00,15,736.25,737,735.5,736.5,133
20110501|2011-04-15 05:30,15,736,739,734.75,737.25,304
20110501|2011-04-15 06:00,15,737,742,736.25,738.75,250
20110501|2011-04-15 06:30,15,738.5,738.75,736.25,738.75,100
20110501|2011-04-15 07:00,15,737.5,738,736.25,736.5,66
20110501|2011-04-15 09:30,15,735,747.75,732,742.75,8066
20110501|2011-04-15 10:00,15,743,743.5,737.5,741.25,3146
20110501|2011-04-15 10:30,15,741.25,743.25,739.75,742.25,1842
20110501|2011-04-15 11:00,15,742.25,748,741.75,746.25,1892
20110501|2011-04-15 11:30,15,746.25,748.75,745,746,1646
20110501|2011-04-15 12:00,15,745.75,746.5,740.25,742.75,2185
20110501|2011-04-15 12:30,15,743,746.5,742.75,745.75,1369
20110501|2011-04-15 13:00,15,745.75,747.25,742.75,744.75,2573
20110501|2011-04-17 18:00,18,745,747.5,740.5,746.75,410
20110501|2011-04-17 18:30,18,746.5,747.25,745,746.5,138
20110501|2011-04-17 19:00,18,747,747.75,746,746.5,54
20110501|2011-04-17 19:30,18,746.75,746.75,741.5,742.25,109
20110501|2011-04-17 20:00,18,741.75,743.25,740.5,741.75,155
20110501|2011-04-17 20:30,18,741.75,743.25,741.25,742,24
20110501|2011-04-17 21:00,18,742.25,744.25,742.25,744.25,26
20110501|2011-04-17 21:30,18,743.25,745.75,743,745.5,33
20110501|2011-04-17 22:00,18,744.5,746.25,744.5,746.25,41
20110501|2011-04-17 22:30,18,746,746.25,743.75,745.25,27
20110501|2011-04-17 23:00,18,745,745.5,745,745.5,3
20110501|2011-04-17 23:30,18,744.75,744.75,743,743,36
20110501|2011-04-18 00:00,18,743.75,744.5,743.75,744,5
20110501|2011-04-18 00:30,18,743,743.25,742.5,742.5,7
20110501|2011-04-18 01:00,18,742.5,744,742.5,743.25,8
20110501|2011-04-18 01:30,18,743,744,743,744,5
20110501|2011-04-18 02:00,18,744.25,745,742.75,742.75,50
20110501|2011-04-18 02:30,18,742.75,743.75,742.5,742.75,47
20110501|2011-04-18 03:00,18,742.25,743.75,741.5,743.25,69
20110501|2011-04-18 03:30,18,743.25,744.5,743,743.75,44
20110501|2011-04-18 04:00,18,744.5,750.25,744.25,749,429
20110501|2011-04-18 04:30,18,749.5,750.25,748.75,749,258
20110501|2011-04-18 05:00,18,749,755.25,747.75,754,558
20110501|2011-04-18 05:30,18,753.5,754,751.5,753.75,149
20110501|2011-04-18 06:00,18,754,754.5,752.75,752.75,157
20110501|2011-04-18 06:30,18,752.5,757.25,752.5,755.25,253
20110501|2011-04-18 07:00,18,755.25,756,754,756,163
20110501|2011-04-18 09:30,18,752.25,772.5,746.25,769.5,10161
20110501|2011-04-18 10:00,18,769.25,778,768.25,774,4688
20110501|2011-04-18 10:30,18,774.25,780,773.75,776,2423
20110501|2011-04-18 11:00,18,776.25,778.75,775.75,777.5,1486
20110501|2011-04-18 11:30,18,777.75,780,775.75,778.25,1273
20110501|2011-04-18 12:00,18,778.75,780,773.5,773.75,1665
20110501|2011-04-18 12:30,18,774,776.75,771,772.5,1419
20110501|2011-04-18 13:00,18,773,777.5,768.75,777.5,3700
20110501|2011-04-18 18:00,19,775.25,782.5,775.25,780.25,393
20110501|2011-04-18 18:30,19,780.25,780.25,778.5,780,89
20110501|2011-04-18 19:00,19,780,784,780,784,194
20110501|2011-04-18 19:30,19,784,784,782.25,783.25,66
20110501|2011-04-18 20:00,19,783.25,784.5,782.25,783,35
20110501|2011-04-18 20:30,19,782.5,783,781,781,32
20110501|2011-04-18 21:00,19,780.75,780.75,778.5,779,72
20110501|2011-04-18 21:30,19,779,781.25,778.5,780.5,49
20110501|2011-04-18 22:00,19,780.25,780.25,779.75,779.75,15
20110501|2011-04-18 22:30,19,779.25,780,779,779,7
20110501|2011-04-18 23:00,19,780.25,780.5,779,779,7
20110501|2011-04-18 23:30,19,779,779,776.5,776.75,45
20110501|2011-04-19 00:00,19,776.5,777.25,776.5,777.25,6
20110501|2011-04-19 00:30,19,777.25,778,777.25,778,7
20110501|2011-04-19 01:00,19,779.25,779.25,778,778.5,16
20110501|2011-04-19 01:30,19,778.5,778.5,777.5,777.5,12
20110501|2011-04-19 02:00,19,778,778,777.5,777.75,41
20110501|2011-04-19 02:30,19,777.75,778.75,777.75,778.75,45
20110501|2011-04-19 03:00,19,778.75,778.75,778.5,778.5,28
20110501|2011-04-19 03:30,19,778.5,786,774.75,785.5,569
20110501|2011-04-19 04:00,19,785.5,787,780.75,784.5,486
20110501|2011-04-19 04:30,19,784.25,789,784.25,788.25,647
20110501|2011-04-19 05:00,19,788.25,790,788,788.75,175
20110501|2011-04-19 05:30,19,789.5,789.75,787.75,787.75,109
20110501|2011-04-19 06:00,19,788.75,790.75,788.75,790.25,244
20110501|2011-04-19 06:30,19,790.25,792.75,790.25,791.5,286
20110501|2011-04-19 07:00,19,792.25,792.5,790.25,790.75,195
20110501|2011-04-19 09:30,19,791.5,794,784.5,787.5,5245
20110501|2011-04-19 10:00,19,788,788,783.25,786.75,1722
20110501|2011-04-19 10:30,19,786.75,791.5,786.5,788.75,1737
20110501|2011-04-19 11:00,19,789,792,787.75,790.75,1114
20110501|2011-04-19 11:30,19,791,793.75,787.5,790.5,1558
20110501|2011-04-19 12:00,19,791,791.75,788,790,967
20110501|2011-04-19 12:30,19,790,791.5,787.75,787.75,1039
20110501|2011-04-19 13:00,19,788,789.25,784,785.5,1908
20110501|2011-04-19 18:00,20,785.75,788.25,785.75,787,176
20110501|2011-04-19 18:30,20,787.25,791,787,789.75,117
20110501|2011-04-19 19:00,20,789.75,791,789.5,789.75,28
20110501|2011-04-19 19:30,20,790,790,789,789.75,32
20110501|2011-04-19 20:00,20,790,790,789.25,789.25,14
20110501|2011-04-19 20:30,20,789.75,790,789.75,790,20
20110501|2011-04-19 21:00,20,789.5,789.75,789.25,789.75,9
20110501|2011-04-19 21:30,20,789.75,790.5,789.75,790.5,91
20110501|2011-04-19 22:00,20,790.25,790.25,790,790.25,21
20110501|2011-04-19 22:30,20,790.75,791,790.25,790.75,123
20110501|2011-04-19 23:00,20,790.25,790.75,790.25,790.25,28
20110501|2011-04-19 23:30,20,790,790.75,790,790.75,5
20110501|2011-04-20 00:00,20,789.75,790.75,788.5,789.75,44
20110501|2011-04-20 00:30,20,790.25,791.75,789.75,791.75,66
20110501|2011-04-20 01:00,20,792,792,788.75,788.75,43
20110501|2011-04-20 01:30,20,789.25,791,789.25,791,15
20110501|2011-04-20 02:00,20,791,791.5,790.5,791.5,56
20110501|2011-04-20 02:30,20,791,795,790.25,795,187
20110501|2011-04-20 03:00,20,794.5,796,793.25,794.75,141
20110501|2011-04-20 03:30,20,795,798,795,797.5,173
20110501|2011-04-20 04:00,20,797.5,798.5,797,798.5,160
20110501|2011-04-20 04:30,20,798.5,800,798.5,800,316
20110501|2011-04-20 05:00,20,799.25,800,799,799.75,47
20110501|2011-04-20 05:30,20,799.5,800.25,799.5,800,109
20110501|2011-04-20 06:00,20,800.25,804,800.25,802.25,489
20110501|2011-04-20 06:30,20,802.25,802.75,800.75,802,217
20110501|2011-04-20 07:00,20,801.75,802.75,801.5,802.75,71
20110501|2011-04-20 09:30,20,803.5,808.5,799.75,801.5,4532
20110501|2011-04-20 10:00,20,801.75,803.25,795.5,798.25,2335
20110501|2011-04-20 10:30,20,798.5,801.25,798,799.5,687
20110501|2011-04-20 11:00,20,800,800.5,797,800.5,933
20110501|2011-04-20 11:30,20,800,800.5,789.25,792.5,1922
20110501|2011-04-20 12:00,20,792.25,796,791.25,792.5,1036
20110501|2011-04-20 12:30,20,792.5,793,787.75,790.5,1769
20110501|2011-04-20 13:00,20,790.5,791.75,780.25,787,2400
20110501|2011-04-20 18:00,21,785.5,789.75,785,789,213
20110501|2011-04-20 18:30,21,788.25,789,788,789,29
20110501|2011-04-20 19:00,21,788.5,789.5,788.5,789.25,8
20110501|2011-04-20 19:30,21,789.25,789.25,787.75,788,36
20110501|2011-04-20 20:00,21,787.5,789,787,787.25,32
20110501|2011-04-20 20:30,21,788.25,789,788,788.25,5
20110501|2011-04-20 21:00,21,789,789,785,786.25,39
20110501|2011-04-20 21:30,21,786.5,789,786.5,789,25
20110501|2011-04-20 22:00,21,788.5,789,787,787,13
20110501|2011-04-20 22:30,21,788.75,789,788.75,789,27
20110501|2011-04-20 23:00,21,788.75,788.75,788.5,788.75,12
20110501|2011-04-20 23:30,21,789,789,788.5,789,20
20110501|2011-04-21 00:00,21,789,789,789,789,22
20110501|2011-04-21 00:30,21,789,789.25,789,789.25,22
20110501|2011-04-21 01:00,21,789.75,789.75,788.25,788.25,44
20110501|2011-04-21 01:30,21,788.5,789.5,788,788.75,86
20110501|2011-04-21 02:00,21,788.25,788.25,787.5,787.75,126
20110501|2011-04-21 02:30,21,788,792,787.5,791,82
20110501|2011-04-21 03:00,21,791,794.25,789.75,792,171
20110501|2011-04-21 03:30,21,791.75,793,787.5,787.5,91
20110501|2011-04-21 04:00,21,787.25,787.75,785,786.25,63
20110501|2011-04-21 04:30,21,788.25,788.5,785.75,786.25,15
20110501|2011-04-21 05:00,21,787.25,788.5,786.5,787.5,50
20110501|2011-04-21 05:30,21,788.75,788.75,787.25,788.75,28
20110501|2011-04-21 06:00,21,788.25,791,787,790,117
20110501|2011-04-21 06:30,21,790,790.75,788.5,788.5,58
20110501|2011-04-21 07:00,21,789,790.75,789,789,40
20110501|2011-04-21 09:30,21,788.5,791.25,780,791,2806
20110501|2011-04-21 10:00,21,791,795,790.75,793.25,1680
20110501|2011-04-21 10:30,21,793.25,798,791.5,797.5,1455
20110501|2011-04-21 11:00,21,797.5,800,794.25,798.5,1436
20110501|2011-04-21 11:30,21,798.75,799,793.25,798.25,1028
20110501|2011-04-21 12:00,21,798.25,800,796,798.75,1123
20110501|2011-04-21 12:30,21,798.75,799.75,796.25,799,813
20110501|2011-04-21 13:00,21,799.25,800,798.25,799,1537
20110501|2011-04-24 18:00,25,808.5,814,806.75,814,434
20110501|2011-04-24 18:30,25,814.25,814.75,812.75,814.75,48
20110501|2011-04-24 19:00,25,814,818,814,817,129
20110501|2011-04-24 19:30,25,817.5,821.5,817.5,819,108
20110501|2011-04-24 20:00,25,818.75,819,816.25,818,96
20110501|2011-04-24 20:30,25,818.5,821.75,818.5,820.75,86
20110501|2011-04-24 21:00,25,820.5,821.5,820,821,67
20110501|2011-04-24 21:30,25,820,820,819,819,21
20110501|2011-04-24 22:00,25,819,819,817.75,817.75,18
20110501|2011-04-24 22:30,25,817.75,818,816.5,817,25
20110501|2011-04-24 23:00,25,815.75,816,815.5,816,4
20110501|2011-04-24 23:30,25,815.25,817,815.25,817,8
20110501|2011-04-25 00:00,25,818.75,819.75,818.75,819.75,9
20110501|2011-04-25 00:30,25,818.75,821,818.5,821,83
20110501|2011-04-25 01:00,25,820,821,818.5,819,8
20110501|2011-04-25 01:30,25,821.25,821.25,819.75,821.25,9
20110501|2011-04-25 02:00,25,821.25,821.25,819.25,819.25,2
20110501|2011-04-25 02:30,25,819,820,819,820,6
20110501|2011-04-25 03:00,25,818.75,820,818.5,819.5,38
20110501|2011-04-25 03:30,25,819.25,819.5,819.25,819.5,2
20110501|2011-04-25 04:00,25,819,819.75,818.75,819.75,6
20110501|2011-04-25 04:30,25,819.5,820,819.5,820,63
20110501|2011-04-25 05:00,25,820,820,819,819.5,18
20110501|2011-04-25 05:30,25,819.75,820,819.5,820,22
20110501|2011-04-25 06:00,25,819.75,820,819.75,820,53
20110501|2011-04-25 06:30,25,820,821.25,819.75,821.25,135
20110501|2011-04-25 07:00,25,820.25,822.5,819.75,821.75,187
20110501|2011-04-25 09:30,25,817.25,821,810.5,820.25,2025
20110501|2011-04-25 10:00,25,821,821,815.25,816.75,434
20110501|2011-04-25 10:30,25,817.75,819.75,816.75,818.75,252
20110501|2011-04-25 11:00,25,818.25,823.75,817.75,823,683
20110501|2011-04-25 11:30,25,823,826.25,822.75,824,887
20110501|2011-04-25 12:00,25,824,830,824,825.75,722
20110501|2011-04-25 12:30,25,825.25,827.25,822.25,825.5,245
20110501|2011-04-25 13:00,25,826,827.25,823.25,826.75,511
20110501|2011-04-25 18:00,26,827,829,825.5,826,108
20110501|2011-04-25 18:30,26,826.75,827.5,826.75,827,12
20110501|2011-04-25 19:00,26,827,827,823.75,823.75,31
20110501|2011-04-25 19:30,26,823.5,823.5,804.75,807.5,150
20110501|2011-04-25 20:00,26,808.25,811,798.5,811,182
20110501|2011-04-25 20:30,26,810.25,811,808.5,810,50
20110501|2011-04-25 21:00,26,808.5,809,808,809,8
20110501|2011-04-25 21:30,26,809,811.75,809,810,37
20110501|2011-04-25 22:00,26,809.25,809.5,807.75,809.25,50
20110501|2011-04-25 22:30,26,809.5,809.5,807.75,809,16
20110501|2011-04-25 23:00,26,808,810,808,810,11
20110501|2011-04-25 23:30,26,809.25,811,809.25,810,12
20110501|2011-04-26 00:00,26,810.75,810.75,810.5,810.5,2
20110501|2011-04-26 00:30,26,810,810,810,810,1
20110501|2011-04-26 01:00,26,810.25,813,810.25,812.75,8
20110501|2011-04-26 01:30,26,814,816,813,815.5,39
20110501|2011-04-26 02:00,26,813,814.75,812,814.5,81
20110501|2011-04-26 02:30,26,815.75,817,811.5,816,75
20110501|2011-04-26 03:00,26,817.5,818.5,816.5,816.5,43
20110501|2011-04-26 03:30,26,816,817.5,816,816.5,45
20110501|2011-04-26 04:00,26,816.75,819,815.5,818.25,107
20110501|2011-04-26 04:30,26,818.25,818.75,815.5,815.5,58
20110501|2011-04-26 05:00,26,815.75,820.5,815.75,820.5,45
20110501|2011-04-26 05:30,26,820,820,816.75,817.5,131
20110501|2011-04-26 06:00,26,818.5,819.5,818,818,122
20110501|2011-04-26 06:30,26,818,819,817.75,817.75,23
20110501|2011-04-26 07:00,26,818.25,818.5,817.5,817.75,55
20110501|2011-04-26 09:30,26,820,825.25,811.75,824.25,2403
20110501|2011-04-26 10:00,26,824.25,824.5,819.25,822.75,195
20110501|2011-04-26 10:30,26,823,824.25,821.75,822.75,238
20110501|2011-04-26 11:00,26,823.5,823.5,817,818.25,169
20110501|2011-04-26 11:30,26,818.5,818.5,807.5,808.75,355
20110501|2011-04-26 12:00,26,809,814.5,809,811,307
20110501|2011-04-26 12:30,26,811.5,811.75,807.75,810.5,239
20110501|2011-04-26 13:00,26,810,817,810,811.25,368
20110501|2011-04-26 18:00,27,811.75,815,811.75,813.75,167
20110501|2011-04-26 18:30,27,813.5,815,813.5,814.75,9
20110501|2011-04-26 19:00,27,815,816.5,814.5,815.75,58
20110501|2011-04-26 19:30,27,816.5,817.25,815.5,817,19
20110501|2011-04-26 20:00,27,815.25,815.25,811.75,812.75,72
20110501|2011-04-26 20:30,27,812.25,813.5,812,813.5,13
20110501|2011-04-26 21:00,27,814,814,807,807,36
20110501|2011-04-26 21:30,27,807,807.75,806,806,31
20110501|2011-04-26 22:00,27,806,806.25,802.75,803.75,33
20110501|2011-04-26 22:30,27,804,804,803.5,803.75,9
20110501|2011-04-26 23:30,27,803.75,805.25,803.75,805.25,2
20110501|2011-04-27 00:00,27,806,806,806,806,1
20110501|2011-04-27 00:30,27,806.75,807,806.75,807,2
20110501|2011-04-27 01:00,27,807.75,807.75,807,807.5,6
20110501|2011-04-27 01:30,27,807.75,807.75,806.75,806.75,6
20110501|2011-04-27 02:00,27,807.25,807.25,806.25,807,13
20110501|2011-04-27 02:30,27,806,806.5,806,806.5,5
20110501|2011-04-27 03:00,27,806,806,805,805,48
20110501|2011-04-27 03:30,27,804,804.75,803.75,804.75,17
20110501|2011-04-27 04:00,27,804.75,805,799.25,800,36
20110501|2011-04-27 04:30,27,799.5,802.75,799.5,802.75,7
20110501|2011-04-27 05:00,27,801.25,801.25,800,800,8
20110501|2011-04-27 05:30,27,801,801.5,800,800.5,28
20110501|2011-04-27 06:00,27,800.5,800.5,799.5,800,23
20110501|2011-04-27 06:30,27,799.75,799.75,796,796,50
20110501|2011-04-27 07:00,27,794.25,795.5,794.25,794.5,19
20110501|2011-04-27 09:30,27,791,797.75,783,793,618
20110501|2011-04-27 10:00,27,792.5,795.25,788,791.75,579
20110501|2011-04-27 10:30,27,791,794.75,781.75,784,345
20110501|2011-04-27 11:00,27,783.5,783.5,765,771.25,844
20110501|2011-04-27 11:30,27,771.25,778,771.25,777.25,396
20110501|2011-04-27 12:00,27,778,784,774,783.75,232
20110501|2011-04-27 12:30,27,784,786.75,779,782.5,463
20110501|2011-04-27 13:00,27,782.25,782.5,775.25,775.75,358
20110501|2011-04-27 18:00,28,779.25,782,778.5,782,24
20110501|2011-04-27 18:30,28,781.5,784,781.5,783,19
20110501|2011-04-27 19:30,28,780.75,780.75,780.75,780.75,1
20110501|2011-04-27 20:00,28,781.75,781.75,781.25,781.5,18
20110501|2011-04-27 20:30,28,781.5,781.5,779.5,780,194
20110501|2011-04-27 21:00,28,779.5,780,779.25,779.25,18
20110501|2011-04-27 21:30,28,780,780,779.25,779.25,9
20110501|2011-04-27 22:00,28,778.25,778.25,770.75,775,693
20110501|2011-04-27 22:30,28,775,775,775,775,1
20110501|2011-04-27 23:00,28,774.5,774.5,774.5,774.5,2
20110501|2011-04-27 23:30,28,775,776,775,776,28
20110501|2011-04-28 00:30,28,777.75,778.25,777.5,777.5,6
20110501|2011-04-28 01:00,28,778.25,782,777.75,780.75,7
20110501|2011-04-28 01:30,28,780.5,780.75,780.5,780.75,2
20110501|2011-04-28 02:00,28,781,782.5,779.25,779.25,69
20110501|2011-04-28 02:30,28,780.25,780.5,780.25,780.5,30
20110501|2011-04-28 03:00,28,780.75,783.75,780.75,783.75,17
20110501|2011-04-28 03:30,28,782.5,782.5,781.75,781.75,2
20110501|2011-04-28 04:00,28,782.25,784.25,782.25,782.5,11
20110501|2011-04-28 04:30,28,781.5,782.75,780.5,780.5,64
20110501|2011-04-28 05:00,28,779.25,780.5,777.75,779,39
20110501|2011-04-28 05:30,28,779,779,770.25,773.75,29
20110501|2011-04-28 06:00,28,772.75,775.25,772.5,775.25,12
20110501|2011-04-28 06:30,28,775.75,777.25,771.25,771.25,11
20110501|2011-04-28 07:00,28,770.75,773.75,770.75,773,13
20110501|2011-04-28 09:30,28,774.75,775,747.5,747.75,1327
20110501|2011-04-28 10:00,28,750.25,756.75,749.25,754.75,737
20110501|2011-04-28 10:30,28,754.75,758,745.25,747.25,402
20110501|2011-04-28 11:00,28,748.75,754.25,747.5,750.5,185
20110501|2011-04-28 11:30,28,747.75,751.5,746,748,134
20110501|2011-04-28 12:00,28,747.5,748.5,738,740,229
20110501|2011-04-28 12:30,28,740,749,739.25,746.5,134
20110501|2011-04-28 13:00,28,745,747.5,741.25,741.25,160
20110501|2011-04-28 18:00,29,743,744.75,742.25,742.25,9
20110501|2011-04-28 18:30,29,737.25,737.25,737.25,737.25,1
20110501|2011-04-28 19:00,29,736.5,737.5,736.5,737.5,18
20110501|2011-04-29 01:30,29,739.75,739.75,739.75,739.75,1
20110501|2011-04-29 02:00,29,739,739,739,739,1
20110501|2011-04-29 04:00,29,745.5,745.5,745.5,745.5,37
20110501|2011-04-29 04:30,29,748,750,748,750,6
20110501|2011-04-29 05:30,29,744.5,744.5,744.5,744.5,1
20110501|2011-04-29 06:30,29,745.5,746.5,745.5,746.5,6
20110501|2011-04-29 07:00,29,746.25,746.25,744.75,744.75,5
20110501|2011-04-29 09:30,29,743.75,760,743.75,758.5,304
20110501|2011-04-29 10:00,29,758.5,758.75,754.5,757.75,58
20110501|2011-04-29 10:30,29,756,756.75,755,756.75,8
20110501|2011-04-29 11:00,29,758.25,758.25,757.5,758.25,26
20110501|2011-04-29 11:30,29,760,763.5,760,761.5,20
20110501|2011-04-29 12:00,29,763.5,763.5,761,762.75,11
20110501|2011-04-29 12:30,29,762.75,764.5,757.75,757.75,9
20110501|2011-04-29 13:00,29,758.5,769.25,758.5,769.25,10
20110501|2011-05-01 18:00,2,772,772,760.5,760.5,11
20110501|2011-05-01 18:30,2,762,767,761.5,766.5,31
20110501|2011-05-01 19:00,2,768,768,764,764,8
20110501|2011-05-01 21:30,2,761.5,761.5,761.5,761.5,2
20110501|2011-05-02 09:30,2,777.5,793,777,779.25,355
20110501|2011-05-02 10:00,2,779.25,780.25,769.75,776.5,32
20110501|2011-05-02 10:30,2,776.5,776.5,764.5,766.25,43
20110501|2011-05-02 11:00,2,761.5,768.5,761.5,768,35
20110501|2011-05-02 12:00,2,765,765,765,765,1
20110501|2011-05-02 12:30,2,762.75,763.75,760,760,8
20110501|2011-05-02 13:00,2,765,765,759.25,759.25,7
20110501|2011-05-02 18:30,3,764.5,764.5,764.5,764.5,2
20110501|2011-05-03 00:00,3,760,760.25,758.5,758.5,10
20110501|2011-05-03 00:30,3,748.25,748.25,748.25,748.25,5
20110501|2011-05-03 03:30,3,753.5,753.5,753.5,753.5,4
20110501|2011-05-03 07:00,3,755.75,755.75,754.5,754.5,5
20110501|2011-05-03 09:30,3,758.5,764,754.5,763.5,29
20110501|2011-05-03 10:00,3,762,762,762,762,1
20110501|2011-05-03 10:30,3,758,758,757.5,757.5,3
20110501|2011-05-03 11:30,3,756.75,756.75,756.75,756.75,2
20110501|2011-05-03 12:00,3,757.25,757.25,757.25,757.25,3
20110501|2011-05-03 12:30,3,762.75,762.75,762.75,762.75,1
20110501|2011-05-03 13:00,3,752.75,752.75,752.75,752.75,4
20110501|2011-05-03 18:00,4,758,758,758,758,1
20110501|2011-05-04 05:00,4,755,755.25,755,755.25,5
20110501|2011-05-04 07:00,4,757.5,757.75,757.5,757.75,6
20110501|2011-05-04 09:30,4,748.25,749,740,741.5,28
20110501|2011-05-04 10:00,4,743.5,743.5,742.5,742.5,5
20110501|2011-05-04 10:30,4,744,744,744,744,2
20110501|2011-05-04 12:30,4,740.75,740.75,740.75,740.75,2
20110501|2011-05-04 13:00,4,742.5,742.5,740.25,740.25,55
20110501|2011-05-05 05:00,5,741,741,741,741,1
20110501|2011-05-05 06:00,5,736.25,736.25,732.75,732.75,5
20110501|2011-05-05 09:30,5,725,725,719.5,719.5,17
20110501|2011-05-05 10:00,5,719.25,719.25,718,718,3
20110501|2011-05-05 10:30,5,722.75,723,722.5,722.5,5
20110501|2011-05-05 11:30,5,730.75,731,725.5,726,17
20110501|2011-05-05 12:00,5,725.5,725.5,724,725.25,57
20110501|2011-05-05 12:30,5,725.25,725.25,723.25,724.5,44
20110501|2011-05-05 13:00,5,725,726.5,724.25,725.75,24
20110501|2011-05-06 02:00,6,713.25,713.25,712,712,2
20110501|2011-05-06 02:30,6,709.25,709.25,709.25,709.25,1
20110501|2011-05-06 09:30,6,737.25,738.25,731.25,735.5,32
20110501|2011-05-06 10:30,6,728,728,728,728,1
20110501|2011-05-06 13:00,6,730,730,722,722,5
20110501|2011-05-09 09:30,9,752,752,752,752,1
20110501|2011-05-09 10:00,9,755.75,755.75,755.75,755.75,7
20110501|2011-05-09 10:30,9,753,755.75,753,753.75,46
20110501|2011-05-09 13:00,9,761.25,761.25,761.25,761.25,2
20110501|2011-05-10 00:30,10,765.75,765.75,765.75,765.75,7
20110501|2011-05-10 10:00,10,778.75,778.75,778.75,778.75,1
20110501|2011-05-11 09:30,11,754.75,754.75,740,740,5
20110501|2011-05-11 10:00,11,739,739,739,739,1
20110501|2011-05-11 10:30,11,747.75,748,747.75,748,2
20110501|2011-05-11 11:30,11,740,740,740,740,1
20110501|2011-05-12 09:30,12,713.5,713.75,713.5,713.75,2
20110501|2011-05-12 10:30,12,708.75,715.5,708.75,715.5,2
20110501|2011-05-12 13:00,12,719.5,719.75,707,707,30
20110501|2011-05-12 20:30,13,701,701,701,701,1
20110501|2011-05-13 09:30,13,712,712,712,712,1
20110701|2010-11-23 01:00,23,720.25,721,720.25,721,4
20110701|2010-11-23 01:30,23,721,721.75,718.5,719,26
20110701|2010-11-23 02:30,23,720,720,720,720,3
20110701|2010-11-23 03:00,23,720,720.25,720,720,12
20110701|2010-11-23 03:30,23,718.25,718.25,718.25,718.25,1
20110701|2010-11-23 04:30,23,718.75,719,718.75,719,5
20110701|2010-11-23 05:30,23,720.5,720.5,720.5,720.5,2
20110701|2010-11-23 06:30,23,718,718,718,718,5
20110701|2010-11-23 07:00,23,717.75,718.5,717.75,718.5,31
20110701|2010-11-23 09:30,23,716.5,717,710.5,716,253
20110701|2010-11-23 10:00,23,715.25,721.25,715,715.5,154
20110701|2010-11-23 10:30,23,714.5,718.25,713.5,717.75,526
20110701|2010-11-23 11:00,23,717.75,722,717.25,719.25,523
20110701|2010-11-23 11:30,23,719.75,723,719.25,722.5,525
20110701|2010-11-23 12:00,23,722.25,724.5,720.5,722.25,311
20110701|2010-11-23 12:30,23,722.25,722.75,713.25,719,444
20110701|2010-11-23 13:00,23,719.25,720.75,715.25,715.5,125
20110701|2010-11-23 18:00,24,719.5,721.75,718.75,721.25,14
20110701|2010-11-23 18:30,24,721,721,721,721,2
20110701|2010-11-23 19:00,24,722.5,722.75,722.5,722.75,2
20110701|2010-11-23 19:30,24,723,723.5,723,723.5,2
20110701|2010-11-23 21:30,24,720,720.75,720,720.75,6
20110701|2010-11-23 22:00,24,720,720,720,720,1
20110701|2010-11-23 22:30,24,723.75,723.75,723.75,723.75,1
20110701|2010-11-24 01:30,24,725.25,725.25,725.25,725.25,3
20110701|2010-11-24 02:00,24,724.5,724.5,724.5,724.5,5
20110701|2010-11-24 02:30,24,724.75,724.75,724.75,724.75,2
20110701|2010-11-24 03:00,24,722,722,722,722,3
20110701|2010-11-24 03:30,24,722.5,722.5,722.5,722.5,1
20110701|2010-11-24 04:00,24,721.5,721.5,721.5,721.5,2
20110701|2010-11-24 04:30,24,722.5,722.5,722.25,722.25,3
20110701|2010-11-24 05:00,24,723,724.25,723,724,5
20110701|2010-11-24 05:30,24,722.5,722.5,722.25,722.25,2
20110701|2010-11-24 06:00,24,722.25,722.25,722.25,722.25,41
20110701|2010-11-24 06:30,24,723.75,724.75,723.75,724.75,5
20110701|2010-11-24 07:00,24,723.5,724.75,723.5,724.75,5
20110701|2010-11-24 09:30,24,728.5,732,724,726.25,472
20110701|2010-11-24 10:00,24,725,727.5,724.25,725,115
20110701|2010-11-24 10:30,24,725,725,720,721.75,249
20110701|2010-11-24 11:00,24,722,722.5,718.5,718.75,136
20110701|2010-11-24 11:30,24,720,722,720,720,50
20110701|2010-11-24 12:00,24,721,721.25,719.5,720.25,31
20110701|2010-11-24 12:30,24,721,721.75,720.75,721.75,78
20110701|2010-11-24 13:00,24,722,723.75,721,721.5,151
20110701|2010-11-25 18:00,26,723.5,727.5,723.5,727.5,15
20110701|2010-11-25 18:30,26,727,727.75,726.75,727.5,22
20110701|2010-11-25 19:00,26,725.5,725.5,725,725,31
20110701|2010-11-25 20:30,26,726,726,726,726,1
20110701|2010-11-26 01:30,26,723,726,723,726,15
20110701|2010-11-26 02:30,26,726.25,726.25,725.5,725.5,3
20110701|2010-11-26 03:00,26,724.25,724.25,722.75,722.75,9
20110701|2010-11-26 03:30,26,722,722,722,722,5
20110701|2010-11-26 04:00,26,723.5,723.5,723.5,723.5,2
20110701|2010-11-26 05:00,26,721,721,720.75,720.75,3
20110701|2010-11-26 06:00,26,723,723,723,723,2
20110701|2010-11-26 06:30,26,722,722,722,722,1
20110701|2010-11-26 07:00,26,722.75,724.25,722.75,724.25,9
20110701|2010-11-26 09:30,26,722.75,727.5,722.25,726.25,278
20110701|2010-11-26 10:00,26,726.25,728.75,725.5,726.25,105
20110701|2010-11-26 10:30,26,726,726.5,725,726,106
20110701|2010-11-26 11:00,26,726,727,725.25,725.25,178
20110701|2010-11-26 11:30,26,725.75,726.25,722.75,723.75,255
20110701|2010-11-28 18:00,29,727.5,730.25,727.5,730,14
20110701|2010-11-28 18:30,29,726,727,725.75,727,9
20110701|2010-11-28 19:30,29,726.25,726.25,725.75,725.75,6
20110701|2010-11-28 20:00,29,728,728,728,728,1
20110701|2010-11-28 20:30,29,733.75,734.25,733,733,3
20110701|2010-11-28 21:00,29,734.5,735.5,734.5,735.5,9
20110701|2010-11-29 00:00,29,735.25,735.25,735.25,735.25,1
20110701|2010-11-29 00:30,29,735.75,736,735.75,736,3
20110701|2010-11-29 01:30,29,736.75,736.75,736.75,736.75,3
20110701|2010-11-29 02:30,29,732.5,732.5,732.5,732.5,1
20110701|2010-11-29 03:30,29,736,736,733.5,733.5,15
20110701|2010-11-29 04:30,29,729,729.25,729,729.25,4
20110701|2010-11-29 05:30,29,729.75,729.75,729.75,729.75,1
20110701|2010-11-29 06:30,29,729.25,729.25,728.5,728.5,6
20110701|2010-11-29 09:30,29,730,733.25,724,724.75,358
20110701|2010-11-29 10:00,29,724.75,728.25,724.75,727.75,56
20110701|2010-11-29 10:30,29,729,730.25,727.25,727.75,68
20110701|2010-11-29 11:00,29,730.5,731.25,730.25,731.25,66
20110701|2010-11-29 11:30,29,731.25,731.25,730.5,730.5,36
20110701|2010-11-29 12:00,29,729.5,730,725.25,725.5,56
20110701|2010-11-29 12:30,29,726.75,729,726.25,727,40
20110701|2010-11-29 13:00,29,727,729,725.5,729,90
20110701|2010-11-29 18:00,30,728.75,732.5,728.75,730.5,6
20110701|2010-11-29 19:00,30,732,732,730.75,730.75,2
20110701|2010-11-29 19:30,30,731,731,730.5,730.5,4
20110701|2010-11-29 21:00,30,730,730,728.75,728.75,3
20110701|2010-11-29 21:30,30,727.75,727.75,724,725,15
20110701|2010-11-29 22:00,30,724.25,724.25,724.25,724.25,2
20110701|2010-11-29 23:00,30,725.75,725.75,725.5,725.5,2
20110701|2010-11-29 23:30,30,726.5,726.5,726.5,726.5,1
20110701|2010-11-30 00:00,30,727,727,727,727,6
20110701|2010-11-30 01:00,30,731.5,731.5,731.5,731.5,4
20110701|2010-11-30 02:00,30,731,731,730.5,730.5,5
20110701|2010-11-30 02:30,30,731,731.25,730.5,730.5,11
20110701|2010-11-30 03:00,30,730,730.5,727,728.25,86
20110701|2010-11-30 05:30,30,728.75,729.25,728.75,729.25,9
20110701|2010-11-30 06:00,30,729.25,729.25,729.25,729.25,3
20110701|2010-11-30 06:30,30,729,729,728.5,728.5,9
20110701|2010-11-30 07:00,30,728.5,728.75,728.5,728.5,10
20110701|2010-11-30 09:30,30,730,736,729.25,731.5,453
20110701|2010-11-30 10:00,30,730.25,731.75,728.5,731.5,350
20110701|2010-11-30 10:30,30,731.5,734.75,730.75,733.5,108
20110701|2010-11-30 11:00,30,733,734.75,732.75,734.75,455
20110701|2010-11-30 11:30,30,734.75,734.75,731,731.5,284
20110701|2010-11-30 12:00,30,732,733.5,731.5,732.75,264
20110701|2010-11-30 12:30,30,732.75,733.5,730.5,732,430
20110701|2010-11-30 13:00,30,731.25,733,726.75,727.75,875
20110701|2010-11-30 18:00,1,731,731.5,731,731,13
20110701|2010-11-30 18:30,1,730.75,730.75,730.75,730.75,3
20110701|2010-11-30 19:00,1,730.5,730.5,730.5,730.5,3
20110701|2010-11-30 21:00,1,732.75,734,732.75,734,6
20110701|2010-11-30 21:30,1,733.75,733.75,733.75,733.75,2
20110701|2010-11-30 22:00,1,734.25,734.25,733.75,734.25,5
20110701|2010-11-30 22:30,1,734.75,734.75,734.75,734.75,2
20110701|2010-11-30 23:00,1,734,734.5,734,734.5,5
20110701|2010-11-30 23:30,1,735,735.25,735,735.25,39
20110701|2010-12-01 00:00,1,738,755,738,745.75,88
20110701|2010-12-01 00:30,1,743.75,746,743.75,746,3
20110701|2010-12-01 01:00,1,747.25,747.25,747.25,747.25,2
20110701|2010-12-01 01:30,1,752,752,752,752,1
20110701|2010-12-01 02:00,1,745,745.5,743.75,745.25,6
20110701|2010-12-01 03:00,1,746.25,746.25,746.25,746.25,1
20110701|2010-12-01 03:30,1,747.25,747.25,747.25,747.25,1
20110701|2010-12-01 04:00,1,751.25,751.75,751.25,751.75,19
20110701|2010-12-01 04:30,1,752,752,751.75,751.75,64
20110701|2010-12-01 05:00,1,752.5,752.75,752.5,752.5,20
20110701|2010-12-01 05:30,1,752,752,751.25,751.25,11
20110701|2010-12-01 06:00,1,752.25,753,752.25,752.75,13
20110701|2010-12-01 06:30,1,752.25,752.75,752,752,22
20110701|2010-12-01 07:00,1,753,754.5,751.75,752.75,9
20110701|2010-12-01 09:30,1,776.5,776.5,757.5,763,1884
20110701|2010-12-01 10:00,1,763.5,780.5,763.25,770.25,981
20110701|2010-12-01 10:30,1,770.5,770.75,764.75,767,451
20110701|2010-12-01 11:00,1,767.5,771.5,764.5,766.75,393
20110701|2010-12-01 11:30,1,767,769.75,765.75,768.75,238
20110701|2010-12-01 12:00,1,769.5,770,766.5,768.5,57
20110701|2010-12-01 12:30,1,769,772,768.25,768.75,435
20110701|2010-12-01 13:00,1,769,775.5,767.75,773.25,484
20110701|2010-12-01 18:00,2,774.75,777,769.75,775.5,57
20110701|2010-12-01 18:30,2,774.25,774.25,774.25,774.25,2
20110701|2010-12-01 19:00,2,772,773.25,772,772.75,33
20110701|2010-12-01 19:30,2,770,770.5,767.5,770.5,34
20110701|2010-12-01 20:00,2,770.5,770.5,770.5,770.5,25
20110701|2010-12-01 20:30,2,770.75,770.75,768.5,768.5,16
20110701|2010-12-01 21:00,2,769,769,768.5,768.5,3
20110701|2010-12-01 22:00,2,770.5,770.75,770.5,770.75,2
20110701|2010-12-02 00:00,2,772.75,774,772.75,774,7
20110701|2010-12-02 00:30,2,771.75,771.75,771.75,771.75,3
20110701|2010-12-02 02:00,2,772.75,778,772.75,778,18
20110701|2010-12-02 02:30,2,777.75,778.75,777.75,777.75,25
20110701|2010-12-02 03:00,2,780,781,780,781,27
20110701|2010-12-02 03:30,2,781.25,783,781.25,783,37
20110701|2010-12-02 04:00,2,783.25,785.5,781.75,785.5,101
20110701|2010-12-02 04:30,2,784,784.75,782.5,782.5,65
20110701|2010-12-02 05:00,2,780,782,778.5,781.75,21
20110701|2010-12-02 05:30,2,781.25,781.25,781.25,781.25,1
20110701|2010-12-02 06:00,2,779.75,779.75,778.5,779,9
20110701|2010-12-02 06:30,2,780.5,781.75,780,780,3
20110701|2010-12-02 07:00,2,783,783.5,782.5,782.5,5
20110701|2010-12-02 09:30,2,783,799.5,782.75,789.5,1484
20110701|2010-12-02 10:00,2,789.5,789.5,783.25,785,595
20110701|2010-12-02 10:30,2,785,791.5,784.5,788.75,521
20110701|2010-12-02 11:00,2,789,791,788,789,210
20110701|2010-12-02 11:30,2,789,791.5,786.25,788.25,250
20110701|2010-12-02 12:00,2,788.75,792,788.25,792,322
20110701|2010-12-02 12:30,2,792.25,793,787,788.5,604
20110701|2010-12-02 13:00,2,788.25,788.25,773.5,775,754
20110701|2010-12-02 18:00,3,773.25,777,773.25,777,15
20110701|2010-12-02 18:30,3,775,778,774.5,778,62
20110701|2010-12-02 19:00,3,779.25,783.25,779,781.75,45
20110701|2010-12-02 19:30,3,783.25,783.25,783.25,783.25,3
20110701|2010-12-02 20:00,3,782,782.25,782,782.25,10
20110701|2010-12-02 20:30,3,781.25,781.75,779.5,779.5,7
20110701|2010-12-02 22:00,3,781.5,781.75,781.5,781.75,5
20110701|2010-12-02 22:30,3,782.25,782.25,782.25,782.25,1
20110701|2010-12-02 23:00,3,784,785,784,785,4
20110701|2010-12-02 23:30,3,782,782,782,782,7
20110701|2010-12-03 00:00,3,785,788,785,788,9
20110701|2010-12-03 00:30,3,790,795,790,794.75,16
20110701|2010-12-03 01:00,3,789.5,789.5,789.5,789.5,2
20110701|2010-12-03 01:30,3,793,795.25,793,794,52
20110701|2010-12-03 02:00,3,791.75,791.75,789.75,789.75,28
20110701|2010-12-03 02:30,3,791,791.75,790,791.75,18
20110701|2010-12-03 03:00,3,790.5,791.25,790.5,791.25,3
20110701|2010-12-03 03:30,3,793,793,793,793,2
20110701|2010-12-03 04:00,3,793.75,800,793.75,795.25,49
20110701|2010-12-03 04:30,3,794.75,795.75,793.75,793.75,60
20110701|2010-12-03 05:00,3,793.25,793.25,790,791.5,54
20110701|2010-12-03 05:30,3,792.5,792.5,792.5,792.5,1
20110701|2010-12-03 06:00,3,794,794,794,794,2
20110701|2010-12-03 06:30,3,793.75,795.75,792.75,795.75,13
20110701|2010-12-03 07:00,3,795.5,795.5,792.75,793,14
20110701|2010-12-03 09:30,3,794,798,790,796.25,1079
20110701|2010-12-03 10:00,3,794.75,797.25,791.75,796.25,809
20110701|2010-12-03 10:30,3,796.5,796.75,791.5,792.5,408
20110701|2010-12-03 11:00,3,792.75,794.75,791.25,792.25,239
20110701|2010-12-03 11:30,3,792.5,793.5,789.75,790,296
20110701|2010-12-03 12:00,3,790.75,791.5,788.25,788.75,370
20110701|2010-12-03 12:30,3,788.75,789.5,784.5,786.75,411
20110701|2010-12-03 13:00,3,785.75,790,778.75,787.5,508
20110701|2010-12-05 18:00,6,790,802,790,797.5,196
20110701|2010-12-05 18:30,6,798.5,800,798.5,799,29
20110701|2010-12-05 19:00,6,800,802,799.25,802,36
20110701|2010-12-05 19:30,6,801.5,802,801.25,801.25,35
20110701|2010-12-05 20:00,6,800,802,800,800,7
20110701|2010-12-05 20:30,6,800,800.5,797.25,797.25,23
20110701|2010-12-05 21:00,6,800,800,797.75,797.75,29
20110701|2010-12-05 21:30,6,797.75,798.5,797.75,798,33
20110701|2010-12-05 22:30,6,798.75,798.75,798,798.75,29
20110701|2010-12-05 23:00,6,798.75,798.75,798.75,798.75,1
20110701|2010-12-06 00:00,6,798,798,798,798,2
20110701|2010-12-06 01:00,6,798,798,795.5,796.5,58
20110701|2010-12-06 01:30,6,796.5,798.25,796.5,798.25,36
20110701|2010-12-06 02:00,6,795.75,795.75,791.5,793,90
20110701|2010-12-06 02:30,6,793,793,791.5,791.5,30
20110701|2010-12-06 03:00,6,793,793,792.25,792.25,38
20110701|2010-12-06 03:30,6,792.75,792.75,792.75,792.75,1
20110701|2010-12-06 04:00,6,797,797,796,796,3
20110701|2010-12-06 04:30,6,794.5,794.5,784,789.5,26
20110701|2010-12-06 05:00,6,788,788,786.5,786.75,24
20110701|2010-12-06 05:30,6,790,790,790,790,1
20110701|2010-12-06 06:00,6,795,796,795,795.75,9
20110701|2010-12-06 06:30,6,794.5,794.5,794.5,794.5,1
20110701|2010-12-06 07:00,6,796,796.5,794.5,796.5,24
20110701|2010-12-06 09:30,6,798.5,801,789.5,799.75,1045
20110701|2010-12-06 10:00,6,799.25,800,796,797,450
20110701|2010-12-06 10:30,6,796.5,797.5,793,794,117
20110701|2010-12-06 11:00,6,793.25,795.5,790.5,795.25,106
20110701|2010-12-06 11:30,6,795.5,798.75,795,798.75,132
20110701|2010-12-06 12:00,6,798.25,802,797,801.75,596
20110701|2010-12-06 12:30,6,801.5,810,801.5,808,892
20110701|2010-12-06 13:00,6,807.75,809,801.5,807.75,379
20110701|2010-12-06 18:00,7,807.5,817.5,806.25,812.25,129
20110701|2010-12-06 18:30,7,812,816,812,812,44
20110701|2010-12-06 19:00,7,810.25,811.25,808.25,809.5,27
20110701|2010-12-06 19:30,7,809.5,810.75,809.5,810.75,8
20110701|2010-12-06 20:00,7,810.5,815.75,810.5,815.25,27
20110701|2010-12-06 20:30,7,812.5,814,812.5,814,2
20110701|2010-12-06 21:00,7,814,814.25,812.25,812.25,46
20110701|2010-12-06 21:30,7,812.25,813,810.25,812,13
20110701|2010-12-06 23:00,7,812,812,812,812,2
20110701|2010-12-06 23:30,7,812,812,811.25,811.25,4
20110701|2010-12-07 00:30,7,812,812,812,812,5
20110701|2010-12-07 01:30,7,812.75,813.25,812.75,812.75,116
20110701|2010-12-07 02:00,7,812.75,814,812.25,814,72
20110701|2010-12-07 02:30,7,814,814.25,814,814.25,10
20110701|2010-12-07 03:00,7,813.5,815,813.5,815,5
20110701|2010-12-07 03:30,7,815,816.5,815,815.75,17
20110701|2010-12-07 04:00,7,817,817.75,817,817.5,73
20110701|2010-12-07 04:30,7,817.5,818.25,817,817,140
20110701|2010-12-07 05:00,7,817,817,815.25,815.5,16
20110701|2010-12-07 05:30,7,814.5,814.75,813,813,53
20110701|2010-12-07 06:00,7,813.5,814,810.75,813.75,176
20110701|2010-12-07 06:30,7,814,815.75,813.75,814.5,71
20110701|2010-12-07 07:00,7,816,817.75,815.5,816.25,148
20110701|2010-12-07 09:30,7,818,818,804.75,810.25,612
20110701|2010-12-07 10:00,7,810.5,812,801.75,802.5,316
20110701|2010-12-07 10:30,7,802.75,807.5,800.25,801,148
20110701|2010-12-07 11:00,7,801.75,802.5,796,800,164
20110701|2010-12-07 11:30,7,799.75,802.75,798.5,801.5,202
20110701|2010-12-07 12:00,7,801.5,805.75,799,803.75,198
20110701|2010-12-07 12:30,7,802.75,807.75,801.75,806.75,108
20110701|2010-12-07 13:00,7,807.75,810,801.5,801.5,180
20110701|2010-12-07 18:00,8,797,800,792,792,84
20110701|2010-12-07 18:30,8,792.75,795,791.25,793,68
20110701|2010-12-07 19:00,8,795,800,795,800,7
20110701|2010-12-07 20:30,8,795.75,795.75,793,793,3
20110701|2010-12-07 21:00,8,793,793,793,793,10
20110701|2010-12-07 22:00,8,793.25,793.25,793.25,793.25,1
20110701|2010-12-08 00:00,8,793.5,794,793.5,794,6
20110701|2010-12-08 00:30,8,794,794,794,794,2
20110701|2010-12-08 01:00,8,791.75,791.75,786.75,787,40
20110701|2010-12-08 01:30,8,787.5,787.5,787.5,787.5,1
20110701|2010-12-08 02:00,8,788.25,788.25,786.5,786.5,4
20110701|2010-12-08 03:00,8,791.25,791.75,790.5,791,22
20110701|2010-12-08 03:30,8,791.25,792.25,786.5,788.5,32
20110701|2010-12-08 04:00,8,788,791.5,788,791.25,10
20110701|2010-12-08 04:30,8,789,789,788.25,788.25,10
20110701|2010-12-08 05:00,8,789.5,791,789,789,31
20110701|2010-12-08 05:30,8,790.75,791.5,790.75,791.5,3
20110701|2010-12-08 06:00,8,793.5,793.5,793.5,793.5,2
20110701|2010-12-08 06:30,8,791.5,795,791.5,795,5
20110701|2010-12-08 07:00,8,795,795,795,795,1
20110701|2010-12-08 09:30,8,800,808.5,799.25,803.25,1046
20110701|2010-12-08 10:00,8,802.25,807.25,801.5,806.25,135
20110701|2010-12-08 10:30,8,805.75,812,805.5,810.75,139
20110701|2010-12-08 11:00,8,810.25,810.5,805.5,806,150
20110701|2010-12-08 11:30,8,806,806,803,804,162
20110701|2010-12-08 12:00,8,803.25,808.25,803.25,805.75,277
20110701|2010-12-08 12:30,8,805.75,808,805,805.5,354
20110701|2010-12-08 13:00,8,805.5,807.5,804.25,807,457
20110701|2010-12-08 18:00,9,807,810.25,807,810.25,54
20110701|2010-12-08 18:30,9,810.5,810.75,810.5,810.75,9
20110701|2010-12-08 19:00,9,810.25,810.25,807.5,807.75,5
20110701|2010-12-08 20:00,9,808.25,808.5,808.25,808.5,2
20110701|2010-12-08 20:30,9,809.75,809.75,809.75,809.75,3
20110701|2010-12-08 22:00,9,811,811,811,811,4
20110701|2010-12-08 23:30,9,811,811,810,810,3
20110701|2010-12-09 00:00,9,809.25,809.25,809.25,809.25,2
20110701|2010-12-09 01:30,9,809,809,809,809,1
20110701|2010-12-09 02:00,9,809.25,809.5,809.25,809.5,12
20110701|2010-12-09 02:30,9,809.5,809.5,809,809,12
20110701|2010-12-09 04:00,9,809.75,810,809.75,810,11
20110701|2010-12-09 04:30,9,810,810,810,810,3
20110701|2010-12-09 05:00,9,810,810.5,810,810.5,13
20110701|2010-12-09 05:30,9,810.25,812,810.25,812,5
20110701|2010-12-09 06:30,9,811.5,811.5,811.25,811.25,3
20110701|2010-12-09 07:00,9,810,810.75,810,810.5,4
20110701|2010-12-09 09:30,9,806,812.5,804.5,809.25,419
20110701|2010-12-09 10:00,9,809,812,806.5,808.75,255
20110701|2010-12-09 10:30,9,807.5,811,806,808,413
20110701|2010-12-09 11:00,9,808.25,811,808,810.25,303
20110701|2010-12-09 11:30,9,810.25,815,808.75,814.25,137
20110701|2010-12-09 12:00,9,812.75,813.75,811.25,813,145
20110701|2010-12-09 12:30,9,812.75,813.25,809.25,813.25,343
20110701|2010-12-09 13:00,9,812.5,814.25,810.25,813.75,344
20110701|2010-12-09 18:00,10,814,814,810.5,810.5,28
20110701|2010-12-09 18:30,10,810.25,811.5,810.25,811.25,4
20110701|2010-12-09 20:00,10,811.25,811.25,811.25,811.25,1
20110701|2010-12-09 20:30,10,811.5,811.5,811.25,811.25,11
20110701|2010-12-09 21:00,10,811.25,811.25,811.25,811.25,1
20110701|2010-12-10 00:00,10,808.5,810,808.5,809.5,7
20110701|2010-12-10 01:00,10,810,810,810,810,1
20110701|2010-12-10 02:00,10,813.25,814,813.25,814,7
20110701|2010-12-10 02:30,10,814.5,814.5,814,814,5
20110701|2010-12-10 03:00,10,815,818,815,817.5,38
20110701|2010-12-10 03:30,10,818,818.5,818,818.5,20
20110701|2010-12-10 04:00,10,819,820.75,819,820,58
20110701|2010-12-10 04:30,10,821,821.75,821,821,3
20110701|2010-12-10 05:00,10,819,819,819,819,1
20110701|2010-12-10 05:30,10,821,822.5,821,822.5,21
20110701|2010-12-10 06:00,10,821.5,821.5,821.5,821.5,2
20110701|2010-12-10 06:30,10,821,822.25,821,821.75,21
20110701|2010-12-10 07:00,10,821.75,822.75,821.25,822,35
20110701|2010-12-10 09:30,10,804.5,812.5,802,809.5,433
20110701|2010-12-10 10:00,10,810,812.75,810,811.5,127
20110701|2010-12-10 10:30,10,811.25,815.25,811.25,814.75,158
20110701|2010-12-10 11:00,10,814.75,818,813.25,817,183
20110701|2010-12-10 11:30,10,816.75,817,813.75,813.75,72
20110701|2010-12-10 12:00,10,813.5,813.5,808.5,810.5,145
20110701|2010-12-10 12:30,10,811.25,813.5,810.75,811.5,153
20110701|2010-12-10 13:00,10,810.75,811.5,803.5,805.5,366
20110701|2010-12-12 18:00,13,804,804,796.75,798.5,35
20110701|2010-12-12 18:30,13,798.75,799.5,797.5,797.5,45
20110701|2010-12-12 19:00,13,797.5,797.5,797.5,797.5,4
20110701|2010-12-12 19:30,13,800.25,800.25,800.25,800.25,6
20110701|2010-12-12 20:00,13,800.5,800.5,800.5,800.5,2
20110701|2010-12-12 20:30,13,799.5,800.5,799.5,800.5,2
20110701|2010-12-12 21:00,13,802.25,802.25,802.25,802.25,1
20110701|2010-12-12 21:30,13,805,807.25,805,806.75,13
20110701|2010-12-12 23:30,13,806.25,806.5,806.25,806.5,9
20110701|2010-12-13 00:00,13,808.5,810,808.5,810,3
20110701|2010-12-13 00:30,13,809.75,809.75,809.5,809.75,5
20110701|2010-12-13 01:00,13,809.75,809.75,809.75,809.75,15
20110701|2010-12-13 01:30,13,808.25,808.5,808.25,808.5,15
20110701|2010-12-13 02:00,13,809.5,810,809.5,810,17
20110701|2010-12-13 02:30,13,810,811,809.75,811,36
20110701|2010-12-13 03:00,13,810.25,812,810.25,812,8
20110701|2010-12-13 03:30,13,813,813,813,813,32
20110701|2010-12-13 04:00,13,813,813,813,813,7
20110701|2010-12-13 04:30,13,813,813,812,812.5,104
20110701|2010-12-13 05:00,13,812.5,812.5,812.5,812.5,1
20110701|2010-12-13 05:30,13,811.5,813.25,811.5,813,14
20110701|2010-12-13 06:00,13,813,813,811.75,812,46
20110701|2010-12-13 06:30,13,812.75,812.75,811.25,811.25,3
20110701|2010-12-13 07:00,13,811,811,811,811,1
20110701|2010-12-13 09:30,13,813,817,807,814.25,424
20110701|2010-12-13 10:00,13,813.5,813.5,809,810.75,67
20110701|2010-12-13 10:30,13,810.75,812.5,809.25,809.5,64
20110701|2010-12-13 11:00,13,810,813,810,812.5,49
20110701|2010-12-13 11:30,13,813,815.5,812,814.25,69
20110701|2010-12-13 12:00,13,814.25,814.5,812,813.75,50
20110701|2010-12-13 12:30,13,814,815,806.75,806.75,77
20110701|2010-12-13 13:00,13,806.25,815.5,806.25,814.5,155
20110701|2010-12-13 18:00,14,815,815.75,814.25,815,35
20110701|2010-12-13 18:30,14,814.75,814.75,812.75,812.75,4
20110701|2010-12-13 19:00,14,812,812,812,812,1
20110701|2010-12-13 19:30,14,811,811,809,809,9
20110701|2010-12-13 20:30,14,810,810,810,810,7
20110701|2010-12-13 21:00,14,810,810,810,810,3
20110701|2010-12-13 21:30,14,810.5,810.5,810,810,16
20110701|2010-12-13 22:00,14,810,810,810,810,1
20110701|2010-12-14 00:00,14,810,810,810,810,6
20110701|2010-12-14 00:30,14,810,810,810,810,5
20110701|2010-12-14 01:00,14,810,810.25,810,810,11
20110701|2010-12-14 01:30,14,810,813.25,810,813.25,41
20110701|2010-12-14 02:00,14,813.25,814.5,813.25,814.5,32
20110701|2010-12-14 02:30,14,814,814,814,814,6
20110701|2010-12-14 03:00,14,814,814,812.5,812.5,10
20110701|2010-12-14 04:00,14,812.25,812.25,811.5,811.5,24
20110701|2010-12-14 04:30,14,813,813,806,808.5,91
20110701|2010-12-14 05:30,14,810.25,810.25,810.25,810.25,1
20110701|2010-12-14 06:30,14,810.5,810.5,810.5,810.5,5
20110701|2010-12-14 07:00,14,810.5,810.5,809.5,809.75,19
20110701|2010-12-14 09:30,14,806,812,805.25,807.75,583
20110701|2010-12-14 10:00,14,805.75,807.5,794.75,798.5,740
20110701|2010-12-14 10:30,14,798.5,801.5,798,799.5,171
20110701|2010-12-14 11:00,14,799.5,800.25,791.5,793,199
20110701|2010-12-14 11:30,14,792.75,797.25,791.5,796,171
20110701|2010-12-14 12:00,14,794.75,799.5,793.75,796,102
20110701|2010-12-14 12:30,14,794.5,796,794,795.25,30
20110701|2010-12-14 13:00,14,796.75,797.75,793.25,793.5,272
20110701|2010-12-14 18:00,15,795,799,795,797.25,57
20110701|2010-12-14 18:30,15,797.25,797.25,796.75,796.75,9
20110701|2010-12-14 19:00,15,796.75,797.75,796.75,797.75,12
20110701|2010-12-14 19:30,15,796.75,797.75,796.75,797.75,6
20110701|2010-12-14 20:00,15,796.75,796.75,796.75,796.75,12
20110701|2010-12-14 22:00,15,796,796,796,796,2
20110701|2010-12-14 22:30,15,795.5,795.5,795.5,795.5,3
20110701|2010-12-14 23:00,15,795.5,795.5,795.5,795.5,3
20110701|2010-12-14 23:30,15,795.5,795.5,795.5,795.5,19
20110701|2010-12-15 00:30,15,794.25,794.25,794.25,794.25,3
20110701|2010-12-15 01:00,15,794.25,796.5,793.5,795.5,100
20110701|2010-12-15 01:30,15,796,799,795.5,795.5,59
20110701|2010-12-15 02:30,15,795.25,795.5,795,795,63
20110701|2010-12-15 03:00,15,795.5,795.5,795.25,795.5,48
20110701|2010-12-15 03:30,15,794.25,794.25,794.25,794.25,3
20110701|2010-12-15 05:00,15,795.5,795.5,795.5,795.5,1
20110701|2010-12-15 06:30,15,797,800,796.75,800,18
20110701|2010-12-15 07:00,15,799.5,799.5,798.75,799.5,67
20110701|2010-12-15 09:30,15,802.25,809,801.75,805.25,308
20110701|2010-12-15 10:00,15,805,806.75,803.5,806.75,116
20110701|2010-12-15 10:30,15,806.75,807.5,801.25,804,206
20110701|2010-12-15 11:00,15,805,805.75,799.25,799.75,162
20110701|2010-12-15 11:30,15,800.25,802.5,794.25,799.5,276
20110701|2010-12-15 12:00,15,799.5,803.5,799.25,803,345
20110701|2010-12-15 12:30,15,802.25,803.5,797.25,797.5,259
20110701|2010-12-15 13:00,15,798.25,801.25,796.75,797.5,315
20110701|2010-12-15 19:30,16,800,800,800,800,1
20110701|2010-12-15 20:00,16,800,800,800,800,1
20110701|2010-12-15 22:00,16,799.25,799.25,799.25,799.25,1
20110701|2010-12-15 22:30,16,798,798,798,798,1
20110701|2010-12-16 00:00,16,798,798,798,798,5
20110701|2010-12-16 00:30,16,798,798,798,798,1
20110701|2010-12-16 01:30,16,798,798,798,798,23
20110701|2010-12-16 03:30,16,798.75,798.75,798.75,798.75,18
20110701|2010-12-16 04:30,16,799.75,801.25,799.75,801.25,39
20110701|2010-12-16 05:00,16,801,801,800.75,800.75,86
20110701|2010-12-16 05:30,16,800.75,802,800.75,802,70
20110701|2010-12-16 06:00,16,802,802,801,802,44
20110701|2010-12-16 06:30,16,801,802,801,802,16
20110701|2010-12-16 07:00,16,800.25,800.5,800.25,800.5,2
20110701|2010-12-16 09:30,16,800,802,794,795,270
20110701|2010-12-16 10:00,16,795.5,798.5,794,795.25,74
20110701|2010-12-16 10:30,16,793.25,793.25,789.5,791,246
20110701|2010-12-16 11:00,16,791.75,792.5,788.75,788.75,149
20110701|2010-12-16 11:30,16,789,789.5,786.75,788.5,68
20110701|2010-12-16 12:00,16,788.75,790.75,787,789,69
20110701|2010-12-16 12:30,16,789,789,783.5,785,461
20110701|2010-12-16 13:00,16,785,788.25,785,788,296
20110701|2010-12-16 18:00,17,790.25,790.25,790.25,790.25,4
20110701|2010-12-16 18:30,17,791,791,791,791,1
20110701|2010-12-16 19:00,17,792.25,792.5,792.25,792.5,5
20110701|2010-12-16 19:30,17,791.5,793.75,791.5,793.75,3
20110701|2010-12-16 20:00,17,791.5,791.5,788.5,789.5,32
20110701|2010-12-16 21:00,17,791.75,792.25,791.75,792.25,2
20110701|2010-12-16 21:30,17,792.25,795.5,790.5,795.5,93
20110701|2010-12-16 22:30,17,790.5,790.5,790.5,790.5,4
20110701|2010-12-16 23:00,17,790.5,790.5,790.5,790.5,3
20110701|2010-12-16 23:30,17,790,790,790,790,1
20110701|2010-12-17 00:30,17,790.25,791.25,790.25,791.25,53
20110701|2010-12-17 01:00,17,791.25,791.5,791.25,791.25,32
20110701|2010-12-17 01:30,17,791.25,791.25,791.25,791.25,7
20110701|2010-12-17 02:00,17,792.75,792.75,792.75,792.75,18
20110701|2010-12-17 02:30,17,791.75,791.75,790.75,790.75,44
20110701|2010-12-17 03:30,17,791,791,791,791,1
20110701|2010-12-17 04:00,17,794.5,794.5,793.5,794,67
20110701|2010-12-17 04:30,17,791.5,791.75,791.5,791.5,7
20110701|2010-12-17 05:30,17,791,791,788.75,790,12
20110701|2010-12-17 06:00,17,787.25,787.25,785.75,785.75,12
20110701|2010-12-17 06:30,17,785,785,781.5,781.5,7
20110701|2010-12-17 07:00,17,784.5,784.75,784.5,784.75,3
20110701|2010-12-17 09:30,17,787,789,780.5,787.75,413
20110701|2010-12-17 10:00,17,788.5,788.75,785,787.5,231
20110701|2010-12-17 10:30,17,787.75,793,786.75,793,151
20110701|2010-12-17 11:00,17,793.5,794,789.25,790.25,98
20110701|2010-12-17 11:30,17,790.75,792,789,790.75,64
20110701|2010-12-17 12:00,17,790.75,792,790,791.75,152
20110701|2010-12-17 12:30,17,792.25,792.75,791,791.5,155
20110701|2010-12-17 13:00,17,790.75,795.25,789.25,795.25,280
20110701|2010-12-19 18:00,20,796.25,808.25,796.25,805,53
20110701|2010-12-19 18:30,20,805.5,805.5,804.5,804.5,3
20110701|2010-12-19 19:00,20,804,805.25,804,805.25,5
20110701|2010-12-19 19:30,20,806.5,806.5,806.5,806.5,1
20110701|2010-12-19 20:00,20,804.75,804.75,804.25,804.25,5
20110701|2010-12-19 20:30,20,804.25,804.25,804.25,804.25,3
20110701|2010-12-19 21:00,20,803.25,804.5,802,804.5,3
20110701|2010-12-19 21:30,20,805.25,806.25,805.25,805.5,7
20110701|2010-12-19 22:00,20,805.25,805.25,805.25,805.25,1
20110701|2010-12-19 23:00,20,804,804,804,804,1
20110701|2010-12-19 23:30,20,804.5,804.5,804.5,804.5,1
20110701|2010-12-20 00:30,20,802.75,802.75,802.75,802.75,1
20110701|2010-12-20 01:30,20,805.75,805.75,805.75,805.75,2
20110701|2010-12-20 02:00,20,806,806,801.75,801.75,8
20110701|2010-12-20 04:00,20,801.25,801.25,801.25,801.25,2
20110701|2010-12-20 04:30,20,801.5,801.5,801.5,801.5,3
20110701|2010-12-20 05:00,20,803,803,803,803,30
20110701|2010-12-20 05:30,20,803.75,803.75,803.75,803.75,4
20110701|2010-12-20 06:30,20,804,806,804,806,41
20110701|2010-12-20 07:00,20,805.75,806.5,805.25,806.5,44
20110701|2010-12-20 09:30,20,802,809.25,801.75,808.25,314
20110701|2010-12-20 10:00,20,809.5,813.75,807.75,813.5,126
20110701|2010-12-20 10:30,20,813,813.5,811.5,812.75,69
20110701|2010-12-20 11:00,20,812.25,812.5,810.25,810.5,83
20110701|2010-12-20 11:30,20,811,811.75,809.5,809.75,65
20110701|2010-12-20 12:00,20,809.25,811.25,809,810.25,39
20110701|2010-12-20 12:30,20,810.25,811.25,809.5,809.5,116
20110701|2010-12-20 13:00,20,810,810.5,806.75,807,255
20110701|2010-12-20 18:00,21,807,807.5,806.5,806.5,32
20110701|2010-12-20 19:00,21,807.75,807.75,805,806.75,13
20110701|2010-12-20 19:30,21,803.25,803.25,803.25,803.25,3
20110701|2010-12-20 20:00,21,804.5,804.5,804.5,804.5,2
20110701|2010-12-20 21:00,21,805,805,805,805,1
20110701|2010-12-21 00:30,21,807.25,807.25,807.25,807.25,1
20110701|2010-12-21 01:00,21,807.75,807.75,807.75,807.75,1
20110701|2010-12-21 01:30,21,807,808,807,808,45
20110701|2010-12-21 02:00,21,806.25,808,806.25,808,23
20110701|2010-12-21 03:00,21,807.75,807.75,807.75,807.75,1
20110701|2010-12-21 03:30,21,808.5,809,808.5,809,16
20110701|2010-12-21 04:00,21,809,809,808.5,808.5,9
20110701|2010-12-21 04:30,21,808.5,808.5,808.5,808.5,10
20110701|2010-12-21 05:30,21,809.75,809.75,809.5,809.5,4
20110701|2010-12-21 06:30,21,809.5,810.25,809.5,810,6
20110701|2010-12-21 07:00,21,810,810,809.75,809.75,6
20110701|2010-12-21 09:30,21,810,810,803.75,808.5,325
20110701|2010-12-21 10:00,21,808.5,808.5,804.5,805.75,123
20110701|2010-12-21 10:30,21,807,809,806.25,808.25,282
20110701|2010-12-21 11:00,21,808.25,811.75,808.25,809.5,239
20110701|2010-12-21 11:30,21,809.5,810,806,807.25,113
20110701|2010-12-21 12:00,21,806.25,806.5,804.75,805,60
20110701|2010-12-21 12:30,21,804.25,806,803.5,804.75,168
20110701|2010-12-21 13:00,21,804.5,807.25,803.75,807,227
20110701|2010-12-21 18:00,22,805,807,804.5,807,30
20110701|2010-12-21 18:30,22,807.25,807.25,806.25,806.25,2
20110701|2010-12-21 19:30,22,803.75,803.75,803.75,803.75,1
20110701|2010-12-21 20:00,22,803,803.5,802.25,803.5,10
20110701|2010-12-21 20:30,22,802.75,802.75,802.75,802.75,2
20110701|2010-12-21 21:00,22,803,803,801.25,801.25,12
20110701|2010-12-21 21:30,22,801.5,801.5,801.5,801.5,1
20110701|2010-12-21 22:30,22,802.25,802.25,802.25,802.25,10
20110701|2010-12-21 23:30,22,801.5,801.5,799.5,801,9
20110701|2010-12-22 00:30,22,800.5,800.5,800.25,800.25,4
20110701|2010-12-22 02:00,22,802,802.5,802,802.5,7
20110701|2010-12-22 02:30,22,802.75,803,802.75,803,39
20110701|2010-12-22 03:30,22,803,803,803,803,1
20110701|2010-12-22 04:00,22,803.25,804.25,802.5,802.5,53
20110701|2010-12-22 04:30,22,803.5,803.5,802,802.75,13
20110701|2010-12-22 06:00,22,803,803,803,803,2
20110701|2010-12-22 06:30,22,803.75,804,803.75,804,5
20110701|2010-12-22 07:00,22,804,804,803.25,804,8
20110701|2010-12-22 09:30,22,802,808.75,797.5,807.5,296
20110701|2010-12-22 10:00,22,808.5,810,804.25,806,130
20110701|2010-12-22 10:30,22,805.25,809,805,808.5,125
20110701|2010-12-22 11:00,22,809.25,818.5,808.25,818.25,475
20110701|2010-12-22 11:30,22,818.5,819.5,816,819,167
20110701|2010-12-22 12:00,22,818.75,823.25,818.25,821,247
20110701|2010-12-22 12:30,22,821,822,819,820.5,175
20110701|2010-12-22 13:00,22,821.5,823.5,819,823.25,258
20110701|2010-12-22 18:00,23,821.75,823.25,821.25,823,41
20110701|2010-12-22 18:30,23,823.25,824.5,822.75,824,9
20110701|2010-12-22 19:00,23,823.5,824.75,823,824.75,13
20110701|2010-12-22 20:00,23,823.25,823.25,822.25,822.25,2
20110701|2010-12-22 20:30,23,822.5,822.5,822.5,822.5,1
20110701|2010-12-22 21:00,23,823.75,823.75,822,822,2
20110701|2010-12-22 21:30,23,822,822,822,822,11
20110701|2010-12-22 22:00,23,822,822,822,822,1
20110701|2010-12-22 22:30,23,822,822,822,822,17
20110701|2010-12-22 23:30,23,823.75,824.25,823.75,824.25,6
20110701|2010-12-23 02:00,23,822,822,822,822,2
20110701|2010-12-23 02:30,23,821,821,817.5,818.25,10
20110701|2010-12-23 03:00,23,818.5,818.5,818,818,24
20110701|2010-12-23 03:30,23,818,819,818,819,11
20110701|2010-12-23 04:00,23,817.75,817.75,817.75,817.75,1
20110701|2010-12-23 06:00,23,818.75,818.75,818.75,818.75,10
20110701|2010-12-23 06:30,23,818.75,819.5,818.75,819.5,2
20110701|2010-12-23 07:00,23,819.25,819.25,817.75,818.25,7
20110701|2010-12-23 09:30,23,816.75,824.5,816.75,823.75,281
20110701|2010-12-23 10:00,23,822.75,827,822.75,825,223
20110701|2010-12-23 10:30,23,823.5,823.75,819.75,820.5,124
20110701|2010-12-23 11:00,23,820.75,823,820.75,823,86
20110701|2010-12-23 11:30,23,822.75,823,816,818.25,107
20110701|2010-12-23 12:00,23,818.25,822,818.25,819.25,40
20110701|2010-12-23 12:30,23,819.25,820.25,818.25,820.25,41
20110701|2010-12-23 13:00,23,819.5,823.5,819,822.5,137
20110701|2010-12-26 18:00,27,817.25,817.25,808.25,817.25,122
20110701|2010-12-26 18:30,27,818,818,817.75,817.75,15
20110701|2010-12-26 20:00,27,819.75,819.75,819.75,819.75,1
20110701|2010-12-26 20:30,27,820.5,821,820.5,821,4
20110701|2010-12-26 21:00,27,821.5,821.5,819,819,16
20110701|2010-12-26 22:30,27,821.25,821.25,821.25,821.25,1
20110701|2010-12-26 23:00,27,822,822,822,822,1
20110701|2010-12-27 01:30,27,820.75,820.75,820.75,820.75,3
20110701|2010-12-27 03:00,27,820.75,820.75,820.75,820.75,3
20110701|2010-12-27 03:30,27,820,820,820,820,5
20110701|2010-12-27 05:30,27,819.75,820.25,819.75,820.25,9
20110701|2010-12-27 06:30,27,818,818,818,818,3
20110701|2010-12-27 07:00,27,817.25,817.25,817,817,3
20110701|2010-12-27 09:30,27,815.5,822.5,815.5,817.25,260
20110701|2010-12-27 10:00,27,817.75,819.5,817,817,66
20110701|2010-12-27 10:30,27,817.25,818.25,817,817.75,49
20110701|2010-12-27 11:00,27,817.5,817.75,816,817.5,75
20110701|2010-12-27 11:30,27,817.5,821.25,817.5,819.75,113
20110701|2010-12-27 12:00,27,819.5,819.5,819,819.5,22
20110701|2010-12-27 12:30,27,819,820.5,816,816.5,120
20110701|2010-12-27 13:00,27,816.75,819.5,815.5,819.5,152
20110701|2010-12-27 18:00,28,819.75,820,818.5,820,8
20110701|2010-12-27 18:30,28,822,822,821.25,821.75,3
20110701|2010-12-27 19:00,28,822.5,822.5,822.5,822.5,1
20110701|2010-12-27 19:30,28,823.25,824,823.25,824,8
20110701|2010-12-27 20:00,28,824.5,824.5,824.5,824.5,1
20110701|2010-12-27 21:00,28,823,823,822.75,822.75,2
20110701|2010-12-27 21:30,28,822.5,822.5,822.25,822.5,5
20110701|2010-12-27 22:00,28,822.5,822.5,822.5,822.5,1
20110701|2010-12-28 00:00,28,822.25,822.25,822.25,822.25,3
20110701|2010-12-28 01:00,28,823,823,823,823,23
20110701|2010-12-28 04:00,28,825,825,825,825,3
20110701|2010-12-28 04:30,28,824,824.25,824,824.25,3
20110701|2010-12-28 05:00,28,822,822,822,822,4
20110701|2010-12-28 07:00,28,826.75,828.5,826.75,828.5,9
20110701|2010-12-28 09:30,28,828,836.75,826.5,832.5,443
20110701|2010-12-28 10:00,28,833.25,837,833,834,159
20110701|2010-12-28 10:30,28,834.5,835.25,832,832.75,151
20110701|2010-12-28 11:00,28,832.75,832.75,828,830,183
20110701|2010-12-28 11:30,28,829.25,832.75,829.25,832,43
20110701|2010-12-28 12:00,28,832,833.5,831.25,833,86
20110701|2010-12-28 12:30,28,833,835.5,832.25,835.5,75
20110701|2010-12-28 13:00,28,835.25,836,833.5,836,57
20110701|2010-12-28 18:00,29,835,836,834.25,836,39
20110701|2010-12-28 19:00,29,835.5,835.5,833,833.25,4
20110701|2010-12-28 19:30,29,833,833,832,832,4
20110701|2010-12-28 20:00,29,831.75,835.75,831.75,835.75,14
20110701|2010-12-28 20:30,29,833,833,833,833,68
20110701|2010-12-28 21:00,29,833,833.75,833,833.75,16
20110701|2010-12-28 21:30,29,833.75,833.75,833,833,13
20110701|2010-12-28 22:00,29,833,833,833,833,3
20110701|2010-12-28 23:00,29,834.25,834.25,834.25,834.25,4
20110701|2010-12-29 00:00,29,833,833,833,833,5
20110701|2010-12-29 00:30,29,834,834,831.75,833.25,30
20110701|2010-12-29 01:00,29,834.25,834.25,834.25,834.25,1
20110701|2010-12-29 01:30,29,834.5,834.5,834.25,834.5,6
20110701|2010-12-29 02:00,29,833.25,833.25,833.25,833.25,1
20110701|2010-12-29 04:30,29,834.25,834.25,834.25,834.25,2
20110701|2010-12-29 05:30,29,833.5,833.5,833.5,833.5,1
20110701|2010-12-29 06:00,29,833.75,833.75,833.25,833.25,19
20110701|2010-12-29 07:00,29,832,832.5,832,832.5,3
20110701|2010-12-29 09:30,29,832.5,832.75,820.5,830,394
20110701|2010-12-29 10:00,29,831.25,833,830.25,830.25,179
20110701|2010-12-29 10:30,29,830.75,837.5,830.25,836.25,269
20110701|2010-12-29 11:00,29,836.25,839,835.25,838.5,179
20110701|2010-12-29 11:30,29,838.5,841.25,838,841.25,278
20110701|2010-12-29 12:00,29,841,841,836,836.5,76
20110701|2010-12-29 12:30,29,837,839,833,834.75,201
20110701|2010-12-29 13:00,29,833.75,837.25,833.75,834.5,195
20110701|2010-12-29 18:00,30,834.5,834.75,831.5,832.5,19
20110701|2010-12-29 18:30,30,832,832,827.5,827.5,20
20110701|2010-12-29 19:00,30,827.25,827.5,827,827,8
20110701|2010-12-29 19:30,30,829.75,831,829.75,831,11
20110701|2010-12-29 21:00,30,830,830,829.75,829.75,2
20110701|2010-12-30 00:00,30,829.25,829.25,829.25,829.25,3
20110701|2010-12-30 00:30,30,829.5,829.5,827,827,8
20110701|2010-12-30 01:00,30,826,826.5,822,826.5,41
20110701|2010-12-30 01:30,30,828.25,828.25,828.25,828.25,3
20110701|2010-12-30 02:30,30,831,831,831,831,1
20110701|2010-12-30 03:00,30,828,828,828,828,2
20110701|2010-12-30 03:30,30,828.5,828.5,828.5,828.5,1
20110701|2010-12-30 04:00,30,829.5,830.75,829.5,830.75,3
20110701|2010-12-30 04:30,30,831,832,831,832,4
20110701|2010-12-30 05:00,30,831.5,831.75,831.5,831.75,2
20110701|2010-12-30 05:30,30,827.75,827.75,824.25,824.25,12
20110701|2010-12-30 06:00,30,825,825,825,825,3
20110701|2010-12-30 06:30,30,825.25,827,824.75,827,10
20110701|2010-12-30 07:00,30,827.5,827.5,826.5,826.5,2
20110701|2010-12-30 09:30,30,824,827.5,823.75,824.25,721
20110701|2010-12-30 10:00,30,824.5,829.25,816.5,817,223
20110701|2010-12-30 10:30,30,817,826,816.75,818,246
20110701|2010-12-30 11:00,30,819,819.5,813.75,815.75,131
20110701|2010-12-30 11:30,30,815,819.75,815,819.5,25
20110701|2010-12-30 12:00,30,819,820.5,817.25,820.5,174
20110701|2010-12-30 12:30,30,820,822.25,819.5,819.5,61
20110701|2010-12-30 13:00,30,821,824.25,819.75,823.5,173
20110701|2010-12-30 18:00,31,823.5,824,820,820,16
20110701|2010-12-30 18:30,31,820.5,822,820.5,822,5
20110701|2010-12-30 19:00,31,823.5,825,823.5,825,4
20110701|2010-12-30 19:30,31,822.75,822.75,822.25,822.25,5
20110701|2010-12-30 20:30,31,822,822,820.75,820.75,12
20110701|2010-12-30 22:00,31,822.75,823.5,822.75,823.5,5
20110701|2010-12-31 00:30,31,823.5,823.5,823,823,3
20110701|2010-12-31 02:00,31,823,823.5,823,823.5,19
20110701|2010-12-31 03:30,31,823.5,824,823.5,824,3
20110701|2010-12-31 04:00,31,824,824.25,822.75,822.75,17
20110701|2010-12-31 04:30,31,823.75,823.75,822.25,822.25,3
20110701|2010-12-31 06:00,31,823.75,823.75,823.75,823.75,5
20110701|2010-12-31 06:30,31,823.75,823.75,823.75,823.75,2
20110701|2010-12-31 09:30,31,826.25,826.25,824,824.5,382
20110701|2010-12-31 10:00,31,824.75,825.5,824.5,825.25,55
20110701|2010-12-31 10:30,31,826,830,826,829.75,185
20110701|2010-12-31 11:00,31,829.5,831.75,829.25,829.5,147
20110701|2010-12-31 11:30,31,830.25,834.5,826.25,829.5,445
20110701|2011-01-02 18:00,3,829.75,838.5,829.75,838.5,185
20110701|2011-01-02 18:30,3,839.5,840,838,840,9
20110701|2011-01-02 19:00,3,838.25,838.25,838.25,838.25,2
20110701|2011-01-02 19:30,3,839.25,839.25,839.25,839.25,1
20110701|2011-01-02 20:00,3,839.75,839.75,839.75,839.75,1
20110701|2011-01-02 20:30,3,840,841.5,840,841.5,6
20110701|2011-01-02 21:00,3,840.5,840.5,840.25,840.25,10
20110701|2011-01-02 22:00,3,841,842,841,842,24
20110701|2011-01-02 22:30,3,841,842,840.5,842,5
20110701|2011-01-02 23:00,3,842.5,844.5,842.5,844,60
20110701|2011-01-02 23:30,3,844.5,844.75,844.5,844.75,4
20110701|2011-01-03 00:00,3,844.75,844.75,844.75,844.75,3
20110701|2011-01-03 01:00,3,844.75,845,840.5,840.5,9
20110701|2011-01-03 01:30,3,841.5,841.75,834.75,834.75,25
20110701|2011-01-03 02:00,3,837,837,836.5,836.5,11
20110701|2011-01-03 02:30,3,837.25,837.25,836.5,837.25,13
20110701|2011-01-03 03:00,3,837,837,837,837,3
20110701|2011-01-03 04:30,3,841,841,841,841,1
20110701|2011-01-03 05:00,3,842,842.75,841,841,29
20110701|2011-01-03 05:30,3,839.75,844,839.75,841.75,15
20110701|2011-01-03 06:30,3,839.5,845,838,845,13
20110701|2011-01-03 07:00,3,845,858.5,845,848,170
20110701|2011-01-03 09:30,3,848,858,845,849.25,979
20110701|2011-01-03 10:00,3,849.25,852,847.75,849.5,199
20110701|2011-01-03 10:30,3,849.75,852.5,848.5,851.25,177
20110701|2011-01-03 11:00,3,851.5,852,848.5,851.75,74
20110701|2011-01-03 11:30,3,850.75,851.5,849.5,849.5,66
20110701|2011-01-03 12:00,3,848,851.5,847.75,850.75,93
20110701|2011-01-03 12:30,3,849.75,850.25,845.75,845.75,130
20110701|2011-01-03 13:00,3,845.75,847.5,838,839.75,270
20110701|2011-01-03 18:00,4,839.25,841.5,838.25,840,32
20110701|2011-01-03 18:30,4,840.75,841,840.75,841,6
20110701|2011-01-03 19:00,4,839.75,839.75,838.5,839,5
20110701|2011-01-03 19:30,4,839,840.5,839,840.5,11
20110701|2011-01-03 20:00,4,840.5,840.5,840.5,840.5,1
20110701|2011-01-03 21:00,4,840.75,841,840.75,841,2
20110701|2011-01-03 22:00,4,840.75,841.5,840.75,840.75,31
20110701|2011-01-03 22:30,4,840,840,839,839,2
20110701|2011-01-03 23:00,4,838,838,838,838,2
20110701|2011-01-03 23:30,4,836.5,836.5,836.5,836.5,2
20110701|2011-01-04 00:00,4,836.25,836.25,835.75,835.75,6
20110701|2011-01-04 00:30,4,836.5,836.5,836.5,836.5,2
20110701|2011-01-04 01:30,4,836.75,837.75,836.75,837.75,14
20110701|2011-01-04 02:00,4,837.75,837.75,837.75,837.75,10
20110701|2011-01-04 02:30,4,836.75,836.75,836.75,836.75,1
20110701|2011-01-04 03:30,4,840,842,840,842,17
20110701|2011-01-04 04:00,4,840.25,840.5,840.25,840.5,3
20110701|2011-01-04 04:30,4,839.5,839.5,839,839,25
20110701|2011-01-04 05:00,4,842.75,843.25,842,842,6
20110701|2011-01-04 05:30,4,842.25,842.25,841,841,27
20110701|2011-01-04 06:00,4,840.25,840.25,839.5,839.5,2
20110701|2011-01-04 06:30,4,839,839,835.25,835.25,22
20110701|2011-01-04 07:00,4,835,839,834,838.75,35
20110701|2011-01-04 09:30,4,836,837.75,826.5,832.5,704
20110701|2011-01-04 10:00,4,832.25,839.25,829.5,837,549
20110701|2011-01-04 10:30,4,837,838.75,834.5,836.25,277
20110701|2011-01-04 11:00,4,836,837.25,833.25,834,208
20110701|2011-01-04 11:30,4,833.75,834.25,831.25,832,178
20110701|2011-01-04 12:00,4,831.5,835.5,829.75,834.5,310
20110701|2011-01-04 12:30,4,834.75,838.5,828,828.75,300
20110701|2011-01-04 13:00,4,828.5,830.5,821.5,826.25,536
20110701|2011-01-04 18:00,5,832.25,833,829,829.75,21
20110701|2011-01-04 18:30,5,830.75,830.75,830.5,830.5,4
20110701|2011-01-04 19:30,5,828,828.5,815.5,816,37
20110701|2011-01-04 20:00,5,817.5,820.75,817.5,820,17
20110701|2011-01-04 20:30,5,818.25,818.25,817.25,817.25,31
20110701|2011-01-04 22:30,5,820,820,820,820,1
20110701|2011-01-05 00:00,5,816.75,817,816.75,817,9
20110701|2011-01-05 00:30,5,817,817,817,817,24
20110701|2011-01-05 01:00,5,818.25,822.5,818,822.5,21
20110701|2011-01-05 01:30,5,822.5,822.5,822,822,15
20110701|2011-01-05 02:00,5,822.25,822.25,822.25,822.25,1
20110701|2011-01-05 02:30,5,820.75,820.75,820.75,820.75,1
20110701|2011-01-05 03:00,5,820.5,821.5,820.5,821.5,36
20110701|2011-01-05 03:30,5,820.5,821,820.5,821,14
20110701|2011-01-05 04:00,5,821,821,821,821,10
20110701|2011-01-05 04:30,5,821,821.25,821,821,46
20110701|2011-01-05 05:00,5,821,821,821,821,2
20110701|2011-01-05 05:30,5,819.25,819.25,817.75,817.75,6
20110701|2011-01-05 06:30,5,818,818.5,815.5,816.25,48
20110701|2011-01-05 07:00,5,816,816.75,815.75,816.75,14
20110701|2011-01-05 09:30,5,817.25,826.5,817,825,431
20110701|2011-01-05 10:00,5,825.25,834.5,823.5,833,228
20110701|2011-01-05 10:30,5,832.75,834.75,831.25,832,53
20110701|2011-01-05 11:00,5,832.5,841,832.25,839.75,100
20110701|2011-01-05 11:30,5,840.25,841,838.75,838.75,120
20110701|2011-01-05 12:00,5,839,846.25,838.75,843.5,117
20110701|2011-01-05 12:30,5,844.25,845,842.75,842.75,81
20110701|2011-01-05 13:00,5,843.25,848.5,842,847.75,199
20110701|2011-01-05 18:00,6,846.25,847,845.5,845.75,235
20110701|2011-01-05 18:30,6,845.75,845.75,841,841,74
20110701|2011-01-05 19:00,6,841,842,841,842,21
20110701|2011-01-05 19:30,6,842.25,842.5,841.75,841.75,18
20110701|2011-01-05 20:00,6,839.75,839.75,839.75,839.75,25
20110701|2011-01-05 20:30,6,840.5,840.5,840.5,840.5,1
20110701|2011-01-05 21:00,6,839.75,839.75,839.75,839.75,6
20110701|2011-01-05 21:30,6,840,840,840,840,5
20110701|2011-01-05 22:30,6,839.75,839.75,838.25,838.5,25
20110701|2011-01-05 23:00,6,839.25,839.25,838.75,838.75,2
20110701|2011-01-05 23:30,6,839,839.25,839,839.25,16
20110701|2011-01-06 00:00,6,839,839,838.5,839,33
20110701|2011-01-06 00:30,6,839,839.25,839,839.25,6
20110701|2011-01-06 01:00,6,839.25,839.25,839.25,839.25,2
20110701|2011-01-06 01:30,6,840,840,838.5,838.5,5
20110701|2011-01-06 02:00,6,838.75,839.5,838.75,839.5,4
20110701|2011-01-06 02:30,6,839,839,839,839,11
20110701|2011-01-06 03:30,6,840,840.25,840,840.25,15
20110701|2011-01-06 05:00,6,840.5,840.5,839.5,839.75,3
20110701|2011-01-06 05:30,6,840.75,840.75,840.75,840.75,1
20110701|2011-01-06 06:00,6,839,839,839,839,5
20110701|2011-01-06 06:30,6,840.5,840.75,840,840,5
20110701|2011-01-06 07:00,6,839.5,840,839.5,839.75,13
20110701|2011-01-06 09:30,6,838.5,841.5,831.25,831.25,664
20110701|2011-01-06 10:00,6,832.75,839.5,832.25,835.25,233
20110701|2011-01-06 10:30,6,835,836.5,833,835,440
20110701|2011-01-06 11:00,6,835,837,831.5,834,291
20110701|2011-01-06 11:30,6,834.25,836,833.25,834.5,113
20110701|2011-01-06 12:00,6,834,835.25,830.75,832,256
20110701|2011-01-06 12:30,6,832,833.75,828.25,829,120
20110701|2011-01-06 13:00,6,830.5,833,827.25,827.75,214
20110701|2011-01-06 18:00,7,827.25,827.25,821,822.5,35
20110701|2011-01-06 18:30,7,822,823.25,822,822.5,6
20110701|2011-01-06 19:00,7,824,824,823.75,823.75,3
20110701|2011-01-06 20:30,7,825.25,825.25,825.25,825.25,1
20110701|2011-01-06 21:30,7,822.75,822.75,822.5,822.5,5
20110701|2011-01-06 22:00,7,822.25,822.25,822.25,822.25,1
20110701|2011-01-06 22:30,7,823,823,822.75,822.75,5
20110701|2011-01-06 23:00,7,822.25,824,822.25,824,5
20110701|2011-01-07 00:00,7,821.75,821.75,821,821,20
20110701|2011-01-07 00:30,7,820.5,820.5,820.25,820.25,2
20110701|2011-01-07 01:00,7,825.75,825.75,823.75,823.75,3
20110701|2011-01-07 01:30,7,823,823.5,823,823.5,6
20110701|2011-01-07 02:00,7,823.25,823.25,822.5,822.5,13
20110701|2011-01-07 02:30,7,821.75,821.75,817,817,18
20110701|2011-01-07 03:00,7,819.5,820.25,819.5,820.25,2
20110701|2011-01-07 03:30,7,821,822.5,821,822.5,22
20110701|2011-01-07 04:00,7,823.25,823.25,823.25,823.25,10
20110701|2011-01-07 04:30,7,823.25,823.25,821.75,821.75,7
20110701|2011-01-07 06:30,7,821.25,823.25,821.25,823.25,10
20110701|2011-01-07 07:00,7,820.5,820.5,820.5,820.5,5
20110701|2011-01-07 09:30,7,823.25,832.5,821.75,831.25,601
20110701|2011-01-07 10:00,7,832,832,825.75,827,262
20110701|2011-01-07 10:30,7,827,827,819.75,820.75,312
20110701|2011-01-07 11:00,7,821,822.5,819.5,820.75,139
20110701|2011-01-07 11:30,7,821.5,822.5,820.75,822.25,64
20110701|2011-01-07 12:00,7,823,827,822.75,823.75,100
20110701|2011-01-07 12:30,7,823.5,824.5,822.25,823.75,61
20110701|2011-01-07 13:00,7,823.5,825.5,818.5,819.25,349
20110701|2011-01-09 18:00,10,822,824,820.75,823.75,35
20110701|2011-01-09 18:30,10,825.25,825.5,825,825.5,8
20110701|2011-01-09 19:00,10,825.5,825.75,825.25,825.75,4
20110701|2011-01-09 19:30,10,825.25,826,825.25,826,10
20110701|2011-01-09 21:00,10,826,826,826,826,1
20110701|2011-01-10 00:00,10,824.75,825,823.75,823.75,6
20110701|2011-01-10 00:30,10,825.25,825.25,825,825,2
20110701|2011-01-10 01:30,10,824.5,824.5,822.25,822.25,4
20110701|2011-01-10 02:00,10,822.25,822.5,822.25,822.5,15
20110701|2011-01-10 03:30,10,824.75,824.75,824.75,824.75,1
20110701|2011-01-10 04:00,10,823.5,823.5,823.5,823.5,5
20110701|2011-01-10 05:00,10,822,822.75,821,821,56
20110701|2011-01-10 06:00,10,821.5,821.5,821.5,821.5,3
20110701|2011-01-10 06:30,10,821.5,821.75,821.5,821.5,6
20110701|2011-01-10 07:00,10,821.75,822.5,821.75,822.5,2
20110701|2011-01-10 09:30,10,818,826.5,818,825,261
20110701|2011-01-10 10:00,10,825.5,828.25,823.75,826.25,225
20110701|2011-01-10 10:30,10,825.75,828,825,827.5,162
20110701|2011-01-10 11:00,10,827.5,830.5,827.5,829.75,478
20110701|2011-01-10 11:30,10,829.75,831.5,826.25,826.25,270
20110701|2011-01-10 12:00,10,826.25,826.5,824,824.25,204
20110701|2011-01-10 12:30,10,824.75,824.75,817,817,211
20110701|2011-01-10 13:00,10,817.5,820,815,816.25,621
20110701|2011-01-10 18:00,11,817.75,822,817.75,822,8
20110701|2011-01-10 18:30,11,820,820,820,820,5
20110701|2011-01-10 19:00,11,820.25,820.25,820.25,820.25,3
20110701|2011-01-10 19:30,11,819.5,819.5,819.5,819.5,5
20110701|2011-01-10 20:00,11,817,817,816,816,11
20110701|2011-01-10 20:30,11,819,819,819,819,1
20110701|2011-01-10 23:00,11,818.75,818.75,818.75,818.75,2
20110701|2011-01-11 01:00,11,818.75,818.75,818,818,27
20110701|2011-01-11 01:30,11,818,818,818,818,9
20110701|2011-01-11 02:00,11,818.75,818.75,818.75,818.75,14
20110701|2011-01-11 03:00,11,820,822,820,822,34
20110701|2011-01-11 03:30,11,819.5,819.5,818.75,818.75,2
20110701|2011-01-11 04:00,11,819.5,820.25,819.5,820.25,14
20110701|2011-01-11 04:30,11,822.5,822.5,822.5,822.5,1
20110701|2011-01-11 05:30,11,824.5,825.25,824.5,824.5,17
20110701|2011-01-11 06:00,11,824.75,824.75,824.75,824.75,1
20110701|2011-01-11 06:30,11,823.25,823.25,823.25,823.25,1
20110701|2011-01-11 07:00,11,822.5,822.5,822,822,14
20110701|2011-01-11 09:30,11,821.75,822.75,818.75,819.5,284
20110701|2011-01-11 10:00,11,818.75,821.25,818.75,819.25,196
20110701|2011-01-11 10:30,11,819.5,819.5,815,818,152
20110701|2011-01-11 11:00,11,818.75,820,816.25,816.75,154
20110701|2011-01-11 11:30,11,816.25,818,816.25,817,45
20110701|2011-01-11 12:00,11,818,818.5,811.5,812.25,199
20110701|2011-01-11 12:30,11,812.25,813,809.5,810,163
20110701|2011-01-11 13:00,11,810,811.25,807,807.75,623
20110701|2011-01-11 18:00,12,808.75,810.75,808.75,809.5,27
20110701|2011-01-11 18:30,12,809,809.5,808.5,808.75,13
20110701|2011-01-11 19:00,12,810,810,810,810,4
20110701|2011-01-11 19:30,12,809.5,809.5,809.5,809.5,1
20110701|2011-01-11 20:00,12,809,809.25,809,809.25,2
20110701|2011-01-11 22:30,12,810.25,810.25,810.25,810.25,1
20110701|2011-01-11 23:30,12,811,811.25,809,809,26
20110701|2011-01-12 01:00,12,809.75,810,809.25,809.25,45
20110701|2011-01-12 01:30,12,809.5,810,809,810,22
20110701|2011-01-12 02:00,12,810,810,809.5,810,42
20110701|2011-01-12 03:00,12,810,810,809.25,809.25,14
20110701|2011-01-12 03:30,12,809.25,812,809.25,812,65
20110701|2011-01-12 04:00,12,812,812,812,812,1
20110701|2011-01-12 04:30,12,812.5,812.5,812.25,812.25,25
20110701|2011-01-12 05:00,12,812.25,816.25,812.25,816.25,20
20110701|2011-01-12 05:30,12,818,818.25,818,818.25,25
20110701|2011-01-12 06:00,12,818,820,818,820,55
20110701|2011-01-12 06:30,12,820,820,817.5,817.5,36
20110701|2011-01-12 07:00,12,817.75,819.75,817.5,819.75,9
20110701|2011-01-12 09:30,12,836,837.5,820,835.25,1530
20110701|2011-01-12 10:00,12,835.25,835.5,824.5,824.75,544
20110701|2011-01-12 10:30,12,825.5,827.75,819.25,821,374
20110701|2011-01-12 11:00,12,821.5,822.75,819.75,821,484
20110701|2011-01-12 11:30,12,821.25,825,821.25,825,231
20110701|2011-01-12 12:00,12,825.25,827.5,821.25,827.25,180
20110701|2011-01-12 12:30,12,826,827.25,823.25,825.25,224
20110701|2011-01-12 13:00,12,824.75,826.5,819,825.25,762
20110701|2011-01-12 18:00,13,828.5,831.5,825.75,830,95
20110701|2011-01-12 18:30,13,828.75,831.75,828.75,831,24
20110701|2011-01-12 19:00,13,829.25,830.25,829.25,830,4
20110701|2011-01-12 19:30,13,829.75,831.25,829.75,831.25,5
20110701|2011-01-12 20:00,13,831.25,833,831.25,833,21
20110701|2011-01-12 20:30,13,833.25,833.5,831,831,16
20110701|2011-01-12 21:00,13,832.25,832.25,832.25,832.25,1
20110701|2011-01-12 21:30,13,831,831,830.25,830.25,3
20110701|2011-01-12 22:00,13,830,830,829.75,829.75,2
20110701|2011-01-12 23:00,13,830.25,830.25,830.25,830.25,8
20110701|2011-01-12 23:30,13,830,830,829.5,829.5,6
20110701|2011-01-13 00:00,13,829,829.5,829,829.5,3
20110701|2011-01-13 00:30,13,827.5,827.5,826.5,826.75,5
20110701|2011-01-13 01:00,13,825.5,825.5,824.25,824.5,3
20110701|2011-01-13 01:30,13,826,826,824.5,825,30
20110701|2011-01-13 02:00,13,826.25,826.25,825,825.75,31
20110701|2011-01-13 02:30,13,825.75,826,825.75,826,40
20110701|2011-01-13 03:00,13,826,830,826,829.5,63
20110701|2011-01-13 03:30,13,829.5,829.5,829.5,829.5,1
20110701|2011-01-13 04:00,13,827.5,827.5,827.25,827.25,3
20110701|2011-01-13 04:30,13,827,827,827,827,3
20110701|2011-01-13 05:00,13,827,827,827,827,1
20110701|2011-01-13 05:30,13,826,826,826,826,3
20110701|2011-01-13 06:00,13,826.5,826.5,826.5,826.5,1
20110701|2011-01-13 06:30,13,826.5,829.75,826.5,829.75,21
20110701|2011-01-13 07:00,13,829.25,829.25,829.25,829.25,2
20110701|2011-01-13 09:30,13,830,830,822,826.5,743
20110701|2011-01-13 10:00,13,827.5,827.5,823,827,585
20110701|2011-01-13 10:30,13,828,839.5,828,836.5,492
20110701|2011-01-13 11:00,13,836,837,830.25,834.5,288
20110701|2011-01-13 11:30,13,834,836.25,833.5,835.25,86
20110701|2011-01-13 12:00,13,835.25,837,834.75,836,193
20110701|2011-01-13 12:30,13,836,838,835.25,836.5,158
20110701|2011-01-13 13:00,13,836.5,839,832.5,835,638
20110701|2011-01-13 18:00,14,837.25,837.5,830,831.5,152
20110701|2011-01-13 18:30,14,833.5,833.5,833.5,833.5,10
20110701|2011-01-13 19:00,14,831,831,830.5,830.5,5
20110701|2011-01-13 19:30,14,831,831,830,831,16
20110701|2011-01-13 20:00,14,831,831,831,831,119
20110701|2011-01-13 20:30,14,831,831.75,831,831.75,17
20110701|2011-01-13 21:00,14,832.5,832.5,831.25,831.25,11
20110701|2011-01-13 21:30,14,832.5,832.75,832.5,832.75,8
20110701|2011-01-13 22:00,14,834,834,834,834,1
20110701|2011-01-14 00:00,14,832.5,832.5,832.5,832.5,1
20110701|2011-01-14 01:00,14,831.5,833.25,831.25,832.75,23
20110701|2011-01-14 01:30,14,832.75,833.75,832.75,833.75,17
20110701|2011-01-14 02:00,14,833.75,834,833.75,834,2
20110701|2011-01-14 02:30,14,835,835,835,835,2
20110701|2011-01-14 03:00,14,835,835,833.25,834.75,25
20110701|2011-01-14 03:30,14,834.5,835,834.25,834.25,18
20110701|2011-01-14 04:00,14,834,834.5,829.25,830.25,38
20110701|2011-01-14 05:00,14,828.5,828.5,828.5,828.5,2
20110701|2011-01-14 05:30,14,829,829,829,829,5
20110701|2011-01-14 06:00,14,827.5,828.25,827,828.25,17
20110701|2011-01-14 06:30,14,827,827,826,826.5,40
20110701|2011-01-14 07:00,14,826,826.5,824.5,825,40
20110701|2011-01-14 09:30,14,823.25,825.25,819,820.5,1144
20110701|2011-01-14 10:00,14,820.5,828,820,826.75,378
20110701|2011-01-14 10:30,14,827,827,820,820,103
20110701|2011-01-14 11:00,14,819.5,821.75,819,821,88
20110701|2011-01-14 11:30,14,820.75,824.25,820.75,822.5,109
20110701|2011-01-14 12:00,14,823.25,828,823,825.25,145
20110701|2011-01-14 12:30,14,825.75,826.75,822.5,824.5,164
20110701|2011-01-14 13:00,14,825.25,828.5,824.25,828.5,192
20110701|2011-01-17 18:00,18,831,831.75,829.75,831.75,56
20110701|2011-01-17 18:30,18,832,832.25,831,831.25,7
20110701|2011-01-17 19:00,18,831,835,831,835,24
20110701|2011-01-17 19:30,18,835.5,835.5,835.5,835.5,2
20110701|2011-01-17 20:00,18,835.5,835.5,835.25,835.25,3
20110701|2011-01-17 20:30,18,835,835,835,835,1
20110701|2011-01-17 21:00,18,835.75,835.75,835.75,835.75,19
20110701|2011-01-17 21:30,18,836.25,839.5,836.25,839,38
20110701|2011-01-17 22:30,18,840,840,839.25,839.25,19
20110701|2011-01-17 23:00,18,842,842,841,841,19
20110701|2011-01-17 23:30,18,842,842,842,842,5
20110701|2011-01-18 00:00,18,842,842,842,842,1
20110701|2011-01-18 00:30,18,840.5,843,840.5,843,29
20110701|2011-01-18 01:00,18,843.5,844,843.5,843.75,12
20110701|2011-01-18 01:30,18,843.75,843.75,843.25,843.25,4
20110701|2011-01-18 02:00,18,843.25,843.25,842,842,6
20110701|2011-01-18 02:30,18,839.75,839.75,837.5,837.5,30
20110701|2011-01-18 03:00,18,837.5,837.75,835.75,836.75,63
20110701|2011-01-18 03:30,18,837.25,838.25,837,837,61
20110701|2011-01-18 04:00,18,839,840,839,840,11
20110701|2011-01-18 04:30,18,839.5,840,839,840,10
20110701|2011-01-18 05:00,18,840.5,840.5,840.5,840.5,15
20110701|2011-01-18 05:30,18,841,841,841,841,1
20110701|2011-01-18 06:00,18,842,842.5,841.75,841.75,38
20110701|2011-01-18 06:30,18,841.75,843.25,841.75,843.25,22
20110701|2011-01-18 07:00,18,843.25,843.25,841.75,841.75,11
20110701|2011-01-18 09:30,18,845,847.75,840,842.75,627
20110701|2011-01-18 10:00,18,842.5,844.75,841.5,842.25,164
20110701|2011-01-18 10:30,18,842.25,846.5,842,843.25,188
20110701|2011-01-18 11:00,18,843.5,844.75,839.5,840.5,89
20110701|2011-01-18 11:30,18,841,845,841,843.25,113
20110701|2011-01-18 12:00,18,843.25,843.5,841,843,64
20110701|2011-01-18 12:30,18,842.5,845,840.5,845,145
20110701|2011-01-18 13:00,18,844.75,847.5,843.5,845.5,552
20110701|2011-01-18 18:00,19,846.25,850,846.25,846.25,154
20110701|2011-01-18 18:30,19,848.25,852.25,848,852.25,40
20110701|2011-01-18 19:00,19,852,856.75,852,854.25,84
20110701|2011-01-18 20:00,19,853,853,853,853,1
20110701|2011-01-18 20:30,19,854.25,854.25,852.5,852.5,12
20110701|2011-01-18 21:00,19,852.5,852.75,852.5,852.75,3
20110701|2011-01-18 21:30,19,853.25,853.25,853.25,853.25,1
20110701|2011-01-18 22:00,19,853.75,853.75,853.75,853.75,2
20110701|2011-01-18 22:30,19,854.75,854.75,854.75,854.75,1
20110701|2011-01-18 23:00,19,854,855,853.5,855,3
20110701|2011-01-18 23:30,19,854.75,854.75,854.75,854.75,2
20110701|2011-01-19 00:00,19,854.5,854.5,854.25,854.25,4
20110701|2011-01-19 00:30,19,853.5,853.5,853,853,11
20110701|2011-01-19 01:00,19,852,852.5,852,852.5,20
20110701|2011-01-19 01:30,19,852,852.75,852,852.75,8
20110701|2011-01-19 02:00,19,852.25,852.5,852,852,7
20110701|2011-01-19 02:30,19,852.25,853,852.25,853,4
20110701|2011-01-19 03:00,19,853.25,853.25,853,853,4
20110701|2011-01-19 03:30,19,853.25,853.25,853.25,853.25,1
20110701|2011-01-19 04:00,19,855.25,855.5,854.75,855,6
20110701|2011-01-19 04:30,19,855.5,857,855.5,857,5
20110701|2011-01-19 05:00,19,856.75,858,856.75,858,11
20110701|2011-01-19 05:30,19,858,859.5,857.25,859,87
20110701|2011-01-19 06:00,19,859,859.25,858.25,858.5,20
20110701|2011-01-19 06:30,19,859,859.25,858.5,859.25,32
20110701|2011-01-19 07:00,19,859,859,858.5,858.5,14
20110701|2011-01-19 09:30,19,857.25,858.25,849,851.25,881
20110701|2011-01-19 10:00,19,851,856.5,850.5,856.5,427
20110701|2011-01-19 10:30,19,856.5,857.5,853.75,854,363
20110701|2011-01-19 11:00,19,853,853,849.5,849.5,200
20110701|2011-01-19 11:30,19,850.25,852.5,847.5,847.75,688
20110701|2011-01-19 12:00,19,848.75,850.5,847.75,850,300
20110701|2011-01-19 12:30,19,850.75,850.75,847,848.25,136
20110701|2011-01-19 13:00,19,848.5,850.5,846.5,850.25,255
20110701|2011-01-19 18:00,20,847.75,851,847.25,847.75,55
20110701|2011-01-19 18:30,20,848.25,848.5,846.5,846.5,24
20110701|2011-01-19 19:30,20,847.25,849,847.25,849,37
20110701|2011-01-19 20:00,20,849,849.5,848.5,849.5,10
20110701|2011-01-19 21:00,20,851,851.5,851,851.5,9
20110701|2011-01-19 22:30,20,849.5,849.5,849.25,849.25,5
20110701|2011-01-19 23:00,20,849,849,849,849,1
20110701|2011-01-19 23:30,20,847,847,846.5,846.5,53
20110701|2011-01-20 00:00,20,846,846,842,842,45
20110701|2011-01-20 00:30,20,843,843,843,843,2
20110701|2011-01-20 01:00,20,843.5,843.5,842,842,52
20110701|2011-01-20 01:30,20,842,843.25,841.75,843.25,7
20110701|2011-01-20 02:00,20,844,844,844,844,8
20110701|2011-01-20 02:30,20,842,842,842,842,12
20110701|2011-01-20 03:00,20,842.75,843.5,842.75,843.5,4
20110701|2011-01-20 03:30,20,845.25,846,845.25,846,5
20110701|2011-01-20 04:30,20,844.75,844.75,844.5,844.5,12
20110701|2011-01-20 05:00,20,844.5,844.5,844.5,844.5,1
20110701|2011-01-20 05:30,20,844.25,844.25,844,844,4
20110701|2011-01-20 06:00,20,843.25,843.25,842.25,842.25,31
20110701|2011-01-20 06:30,20,842,842,841.25,841.25,24
20110701|2011-01-20 07:00,20,842,842.75,840,840,21
20110701|2011-01-20 09:30,20,835,844,833.75,842.5,702
20110701|2011-01-20 10:00,20,842,842,836,836,218
20110701|2011-01-20 10:30,20,836,842,834.75,841.25,140
20110701|2011-01-20 11:00,20,840.5,841.5,836.25,837,394
20110701|2011-01-20 11:30,20,837.25,844,836.5,844,213
20110701|2011-01-20 12:00,20,844,848.5,844,848.5,227
20110701|2011-01-20 12:30,20,848.5,854,848,853,145
20110701|2011-01-20 13:00,20,851.25,854.5,850.25,852.75,359
20110701|2011-01-20 18:00,21,854,856,853.75,854,59
20110701|2011-01-20 18:30,21,852,852,850.5,850.5,12
20110701|2011-01-20 19:00,21,850.75,851.25,850.25,851,18
20110701|2011-01-20 19:30,21,851.5,851.75,851.5,851.75,6
20110701|2011-01-20 20:00,21,851.5,851.5,851.5,851.5,1
20110701|2011-01-20 20:30,21,851.5,851.75,851,851.5,12
20110701|2011-01-20 21:00,21,851.25,852.25,851.25,852,45
20110701|2011-01-20 21:30,21,852,852.25,850.75,851.5,28
20110701|2011-01-20 22:00,21,853,853.75,851.5,851.5,26
20110701|2011-01-20 22:30,21,850,850,850,850,1
20110701|2011-01-20 23:00,21,849.75,849.75,849.5,849.5,2
20110701|2011-01-20 23:30,21,849,849.5,848.25,848.25,6
20110701|2011-01-21 00:00,21,849.5,849.5,847.5,847.5,8
20110701|2011-01-21 00:30,21,847.5,847.5,846.5,846.5,5
20110701|2011-01-21 01:00,21,846.75,846.75,846.5,846.5,5
20110701|2011-01-21 01:30,21,846.5,847,846.5,847,15
20110701|2011-01-21 02:00,21,847.5,848.5,847.5,848.5,48
20110701|2011-01-21 02:30,21,848.75,849.25,848.5,849.25,12
20110701|2011-01-21 03:00,21,849.25,853,849.25,853,44
20110701|2011-01-21 03:30,21,854,854.25,854,854,5
20110701|2011-01-21 04:00,21,853,854.75,852,854.5,51
20110701|2011-01-21 04:30,21,855,855.5,854.25,854.25,16
20110701|2011-01-21 05:00,21,853.5,854.25,852,852,13
20110701|2011-01-21 06:00,21,852.25,852.25,852.25,852.25,1
20110701|2011-01-21 09:30,21,856.75,867.75,855,865,1206
20110701|2011-01-21 10:00,21,865.75,866,862.75,864.25,189
20110701|2011-01-21 10:30,21,866,869.75,861.25,863.75,368
20110701|2011-01-21 11:00,21,864.75,867.5,863,867.25,159
20110701|2011-01-21 11:30,21,867.75,868.25,864.25,868.25,50
20110701|2011-01-21 12:00,21,868,873.5,867.5,872.25,374
20110701|2011-01-21 12:30,21,872,872,865.75,866.5,188
20110701|2011-01-21 13:00,21,866.5,870.75,866,866.75,438
20110701|2011-01-23 18:00,24,867.25,880,867.25,873.75,102
20110701|2011-01-23 18:30,24,874,874,873,874,31
20110701|2011-01-23 19:00,24,875,875,875,875,10
20110701|2011-01-23 19:30,24,874,874,873,873.5,11
20110701|2011-01-23 20:00,24,874.75,876,874.75,875.5,39
20110701|2011-01-23 20:30,24,875.5,877.25,875.5,876,58
20110701|2011-01-23 21:00,24,876,876.5,875.75,875.75,9
20110701|2011-01-23 21:30,24,875.75,876,875,875,20
20110701|2011-01-23 22:00,24,876,876.5,876,876,15
20110701|2011-01-23 22:30,24,876,877,876,877,40
20110701|2011-01-23 23:00,24,877,877,877,877,11
20110701|2011-01-23 23:30,24,876.5,876.5,876,876,3
20110701|2011-01-24 00:00,24,877,877,876,876,22
20110701|2011-01-24 00:30,24,876,876,876,876,7
20110701|2011-01-24 01:00,24,875,875,871,872.75,30
20110701|2011-01-24 01:30,24,872.75,872.75,871.5,871.75,6
20110701|2011-01-24 02:30,24,873.25,874.25,873.25,873.25,33
20110701|2011-01-24 03:00,24,873.25,874.5,873,873.75,39
20110701|2011-01-24 03:30,24,873.75,876.25,873.75,876.25,54
20110701|2011-01-24 04:00,24,876,877,875.5,875.5,85
20110701|2011-01-24 04:30,24,875.5,876.5,875.5,876.5,64
20110701|2011-01-24 05:00,24,875.75,876,874,875,97
20110701|2011-01-24 06:00,24,875.5,875.75,875.5,875.75,15
20110701|2011-01-24 06:30,24,875.75,876.25,875.5,876,55
20110701|2011-01-24 07:00,24,875.5,876,875,875,15
20110701|2011-01-24 09:30,24,871.5,879.5,871,876.5,779
20110701|2011-01-24 10:00,24,876.25,876.5,873.5,876,93
20110701|2011-01-24 10:30,24,876,876.75,869.5,870,158
20110701|2011-01-24 11:00,24,869.25,875.25,868.25,875.25,189
20110701|2011-01-24 11:30,24,875,877.25,869.25,869.25,236
20110701|2011-01-24 12:00,24,870.75,877,870.75,875.25,158
20110701|2011-01-24 12:30,24,875.5,877.75,873.5,877,106
20110701|2011-01-24 13:00,24,877,880.25,876.25,880,416
20110701|2011-01-24 18:00,25,878,878,874.5,874.5,48
20110701|2011-01-24 18:30,25,871.75,871.75,866.75,870.5,79
20110701|2011-01-24 19:00,25,870.5,872,870.25,870.25,13
20110701|2011-01-24 19:30,25,869,869,869,869,1
20110701|2011-01-24 20:00,25,871.75,871.75,871,871,4
20110701|2011-01-24 20:30,25,869,869,868.5,868.5,20
20110701|2011-01-24 21:00,25,871,871,871,871,10
20110701|2011-01-24 21:30,25,871.5,871.75,871.5,871.75,10
20110701|2011-01-24 23:00,25,870,870,866.75,866.75,36
20110701|2011-01-24 23:30,25,866.75,867.5,866.75,866.75,40
20110701|2011-01-25 00:00,25,866.75,867.5,866.75,867.5,26
20110701|2011-01-25 00:30,25,866.75,867.5,866.75,867.5,59
20110701|2011-01-25 01:00,25,868.25,868.25,868,868,12
20110701|2011-01-25 01:30,25,870,870.5,870,870.5,26
20110701|2011-01-25 02:00,25,870.5,871,870.5,871,25
20110701|2011-01-25 02:30,25,870.5,870.5,870.5,870.5,1
20110701|2011-01-25 03:30,25,871,871,868.5,868.75,52
20110701|2011-01-25 04:00,25,868.75,868.75,868.5,868.5,12
20110701|2011-01-25 04:30,25,867.75,867.75,866.5,866.5,148
20110701|2011-01-25 05:00,25,867,867.25,866.75,867.25,42
20110701|2011-01-25 05:30,25,868,869.5,868,869.5,12
20110701|2011-01-25 06:00,25,869,869.25,869,869,25
20110701|2011-01-25 06:30,25,867,867.25,866.25,867.25,33
20110701|2011-01-25 07:00,25,867,868,866.5,868,16
20110701|2011-01-25 09:30,25,871.5,874.5,870,871.75,514
20110701|2011-01-25 10:00,25,872,879,871.25,876.25,956
20110701|2011-01-25 10:30,25,876.25,878,873.75,876,825
20110701|2011-01-25 11:00,25,876.75,877.75,876,877,453
20110701|2011-01-25 11:30,25,877,880.75,876.5,878.5,299
20110701|2011-01-25 12:00,25,879.5,881.25,872.75,877,223
20110701|2011-01-25 12:30,25,877.25,879,872.75,879,208
20110701|2011-01-25 13:00,25,880,883.25,877.75,882.5,240
20110701|2011-01-25 18:00,26,882.5,888.75,882.5,887.75,125
20110701|2011-01-25 18:30,26,888.5,889,886.75,886.75,43
20110701|2011-01-25 19:00,26,886.25,887.5,886,887.5,13
20110701|2011-01-25 19:30,26,888,888,886.5,887.25,9
20110701|2011-01-25 20:00,26,888.5,890.5,888.5,889,32
20110701|2011-01-25 20:30,26,886.75,886.75,886.75,886.75,1
20110701|2011-01-25 21:00,26,887.25,888,887.25,888,6
20110701|2011-01-25 21:30,26,888,888,888,888,2
20110701|2011-01-25 22:00,26,888.75,888.75,888,888,2
20110701|2011-01-25 22:30,26,887.75,887.75,887.5,887.5,2
20110701|2011-01-26 01:00,26,887.25,887.5,886.75,887,21
20110701|2011-01-26 01:30,26,887,887,886.5,886.5,9
20110701|2011-01-26 02:00,26,886.25,886.75,885.5,886.75,36
20110701|2011-01-26 02:30,26,886.5,887.25,886.5,886.75,7
20110701|2011-01-26 03:00,26,886,887.25,886,887.25,28
20110701|2011-01-26 03:30,26,888,889,888,889,10
20110701|2011-01-26 04:00,26,889,890,889,890,35
20110701|2011-01-26 04:30,26,889,889,889,889,11
20110701|2011-01-26 05:00,26,889.5,890.25,889.5,890.25,27
20110701|2011-01-26 05:30,26,890.25,891,890.25,891,9
20110701|2011-01-26 06:00,26,891,892,890,890,17
20110701|2011-01-26 06:30,26,890.5,892.25,890.25,892,17
20110701|2011-01-26 07:00,26,891.75,892.75,891.75,892.25,15
20110701|2011-01-26 09:30,26,893.75,899.5,890.5,896.5,1105
20110701|2011-01-26 10:00,26,896.75,902,896.5,900.25,593
20110701|2011-01-26 10:30,26,900.25,902.25,900,901.5,286
20110701|2011-01-26 11:00,26,901.25,905,900.75,903.5,242
20110701|2011-01-26 11:30,26,903,904.25,900,900,275
20110701|2011-01-26 12:00,26,900,903.5,898.75,903.5,436
20110701|2011-01-26 12:30,26,903.5,905.75,900,900.5,378
20110701|2011-01-26 13:00,26,900.5,903,899,903,315
20110701|2011-01-26 18:00,27,904,909,902,908.75,161
20110701|2011-01-26 18:30,27,908.5,908.5,908,908,8
20110701|2011-01-26 19:00,27,907.75,908,907,907.25,25
20110701|2011-01-26 19:30,27,907,907,906.25,906.25,15
20110701|2011-01-26 20:30,27,908.25,908.25,908.25,908.25,5
20110701|2011-01-26 21:00,27,908.5,908.5,908.5,908.5,5
20110701|2011-01-26 22:00,27,908,908,908,908,1
20110701|2011-01-26 23:00,27,907,907.25,905.5,905.5,19
20110701|2011-01-27 01:00,27,906,906.75,904.5,906,6
20110701|2011-01-27 01:30,27,903.25,903.25,902.25,902.25,23
20110701|2011-01-27 02:00,27,900.5,900.5,896,896.75,75
20110701|2011-01-27 02:30,27,897,897,893.25,893.25,36
20110701|2011-01-27 03:00,27,894.25,894.75,894.25,894.75,10
20110701|2011-01-27 03:30,27,895.5,902,895.5,902,15
20110701|2011-01-27 04:00,27,901.75,901.75,901,901.5,15
20110701|2011-01-27 04:30,27,901.5,901.5,901.5,901.5,1
20110701|2011-01-27 05:00,27,902.5,902.5,901.25,901.25,9
20110701|2011-01-27 05:30,27,901.25,901.25,901.25,901.25,1
20110701|2011-01-27 06:00,27,899.75,900,899.75,900,10
20110701|2011-01-27 06:30,27,900,901.75,900,900.5,10
20110701|2011-01-27 07:00,27,902.5,903,901.5,901.5,20
20110701|2011-01-27 09:30,27,901.5,903,895.5,900,461
20110701|2011-01-27 10:00,27,900.5,900.5,894.25,894.75,553
20110701|2011-01-27 10:30,27,895,900,894,897,542
20110701|2011-01-27 11:00,27,896,899,895.75,897.5,118
20110701|2011-01-27 11:30,27,897.5,902,897.5,900.25,171
20110701|2011-01-27 12:00,27,899.75,902.25,895,896.5,216
20110701|2011-01-27 12:30,27,896.25,900,894.75,900,264
20110701|2011-01-27 13:00,27,899.75,900,893.5,895,234
20110701|2011-01-27 18:00,28,896.75,897.5,891.75,897,23
20110701|2011-01-27 18:30,28,897,897,894.5,894.5,43
20110701|2011-01-27 19:00,28,893,894.25,893,894.25,27
20110701|2011-01-27 19:30,28,893,895.5,892,892,30
20110701|2011-01-27 20:00,28,892.25,895.25,892.25,895.25,4
20110701|2011-01-27 20:30,28,895,896,895,896,21
20110701|2011-01-27 21:00,28,896,896.25,895.5,895.5,15
20110701|2011-01-27 22:00,28,896,896,896,896,2
20110701|2011-01-27 22:30,28,896,896,896,896,1
20110701|2011-01-27 23:30,28,894.5,894.5,893,893,5
20110701|2011-01-28 00:00,28,893.5,894,890,890,54
20110701|2011-01-28 00:30,28,890,890,890,890,24
20110701|2011-01-28 01:00,28,890,890,887,887.75,43
20110701|2011-01-28 01:30,28,888.25,892.5,888,890.25,11
20110701|2011-01-28 02:30,28,885.25,890.25,885.25,890.25,5
20110701|2011-01-28 03:30,28,890.25,890.75,890.25,890.25,16
20110701|2011-01-28 04:00,28,890.5,893,890.5,893,9
20110701|2011-01-28 04:30,28,895.25,895.25,892.25,892.5,9
20110701|2011-01-28 05:00,28,892,893,891.75,893,8
20110701|2011-01-28 05:30,28,893,893,891.25,891.25,11
20110701|2011-01-28 06:00,28,891.5,891.5,890.25,890.25,8
20110701|2011-01-28 06:30,28,890,890,890,890,6
20110701|2011-01-28 07:00,28,892,892.5,892,892,8
20110701|2011-01-28 09:30,28,891.75,894.75,885,890,912
20110701|2011-01-28 10:00,28,889.5,889.75,883,884.5,351
20110701|2011-01-28 10:30,28,884.25,885.25,881.25,885,295
20110701|2011-01-28 11:00,28,884.25,888,880.75,888,251
20110701|2011-01-28 11:30,28,887.25,887.25,880.75,883,144
20110701|2011-01-28 12:00,28,882,882,875.5,877,289
20110701|2011-01-28 12:30,28,876,877,874.75,876.25,413
20110701|2011-01-28 13:00,28,877.75,879.5,873.75,874,351
20110701|2011-01-30 18:00,31,872.5,880.75,872.25,879.5,184
20110701|2011-01-30 18:30,31,878.5,882.25,878.25,882.25,11
20110701|2011-01-30 19:00,31,881,882.75,880.75,880.75,54
20110701|2011-01-30 19:30,31,880.5,880.5,880.5,880.5,20
20110701|2011-01-30 20:00,31,880.5,880.5,880,880.25,17
20110701|2011-01-30 20:30,31,879.5,881.5,878.75,878.75,33
20110701|2011-01-30 21:00,31,879.5,881,879.5,880,27
20110701|2011-01-30 21:30,31,880.75,880.75,880.75,880.75,1
20110701|2011-01-30 22:00,31,881.25,881.25,881.25,881.25,2
20110701|2011-01-30 22:30,31,882.75,884.75,882.75,884.5,11
20110701|2011-01-30 23:00,31,882.5,883,882.5,883,15
20110701|2011-01-30 23:30,31,882.5,882.5,882.5,882.5,10
20110701|2011-01-31 00:00,31,882.5,882.5,882.5,882.5,1
20110701|2011-01-31 01:00,31,882,884.25,882,884.25,35
20110701|2011-01-31 01:30,31,882.5,884,882.5,884,14
20110701|2011-01-31 02:00,31,884,884.5,883.75,884.5,14
20110701|2011-01-31 03:00,31,883.75,886,883.75,885.75,115
20110701|2011-01-31 03:30,31,884.75,885,884.25,884.25,19
20110701|2011-01-31 04:00,31,885,885,883.25,883.25,7
20110701|2011-01-31 04:30,31,883.25,883.25,883.25,883.25,1
20110701|2011-01-31 05:00,31,884,884,884,884,2
20110701|2011-01-31 05:30,31,884.25,884.25,884.25,884.25,1
20110701|2011-01-31 06:00,31,884.5,885.25,884.5,885.25,8
20110701|2011-01-31 06:30,31,885,887,885,886.5,62
20110701|2011-01-31 07:00,31,886.5,887,884.5,885.25,39
20110701|2011-01-31 09:30,31,888.25,894.25,888,893.5,785
20110701|2011-01-31 10:00,31,893.25,894.75,889.5,893.5,197
20110701|2011-01-31 10:30,31,893.75,894.5,890.75,893.75,572
20110701|2011-01-31 11:00,31,893.75,895.75,893.75,895,239
20110701|2011-01-31 11:30,31,895,895.75,892.75,894.25,101
20110701|2011-01-31 12:00,31,893.25,895,892,892.25,253
20110701|2011-01-31 12:30,31,892.5,893.75,891.25,892,161
20110701|2011-01-31 13:00,31,894,894,886.75,887.75,462
20110701|2011-01-31 18:00,1,893,893,886,886.5,68
20110701|2011-01-31 18:30,1,886.5,886.5,886.5,886.5,2
20110701|2011-01-31 19:00,1,886.25,887.25,885.5,887.25,15
20110701|2011-01-31 19:30,1,885.75,885.75,884.75,885,9
20110701|2011-01-31 20:00,1,885.5,885.5,885.5,885.5,3
20110701|2011-01-31 20:30,1,885,885,884,884,91
20110701|2011-01-31 21:00,1,884.5,884.5,884.5,884.5,1
20110701|2011-01-31 21:30,1,883.75,883.75,883.75,883.75,4
20110701|2011-01-31 22:00,1,883.5,884,882.75,883,16
20110701|2011-01-31 23:30,1,884.75,885.25,884.75,885.25,10
20110701|2011-02-01 00:00,1,884.75,885.25,884.75,885.25,14
20110701|2011-02-01 00:30,1,885.25,885.25,885.25,885.25,5
20110701|2011-02-01 01:00,1,884,884,882.75,883,10
20110701|2011-02-01 01:30,1,883,884,883,884,17
20110701|2011-02-01 02:00,1,884,884,882,882,3
20110701|2011-02-01 02:30,1,882.5,882.5,881.5,881.5,3
20110701|2011-02-01 03:00,1,884.75,884.75,883.75,883.75,22
20110701|2011-02-01 04:00,1,886.25,886.5,886.25,886.25,3
20110701|2011-02-01 04:30,1,887,887,883.75,884.25,32
20110701|2011-02-01 05:00,1,885.25,885.75,885.25,885.75,3
20110701|2011-02-01 05:30,1,884.25,885.5,884.25,885.5,21
20110701|2011-02-01 06:00,1,885,885.5,884.25,884.25,33
20110701|2011-02-01 06:30,1,884.25,886.5,884,886.5,27
20110701|2011-02-01 07:00,1,886.25,887.5,886,887.5,28
20110701|2011-02-01 09:30,1,885,891,881.25,885.25,1287
20110701|2011-02-01 10:00,1,885.5,888.5,884,888,417
20110701|2011-02-01 10:30,1,888.5,890.25,888,889,157
20110701|2011-02-01 11:00,1,888.5,888.75,884,888.5,191
20110701|2011-02-01 11:30,1,888.75,889.5,886.5,886.5,313
20110701|2011-02-01 12:00,1,886.25,888.5,885.75,886.5,178
20110701|2011-02-01 12:30,1,885.75,887.25,885,886,91
20110701|2011-02-01 13:00,1,886,888.5,884.5,885.25,326
20110701|2011-02-01 18:00,2,885.5,896.5,885.5,896.5,95
20110701|2011-02-01 18:30,2,894,895.5,893.75,895.5,15
20110701|2011-02-01 19:00,2,895.5,896,894.75,894.75,20
20110701|2011-02-01 19:30,2,895,895,895,895,1
20110701|2011-02-01 20:00,2,895,895,894.75,895,5
20110701|2011-02-01 20:30,2,896,896,896,896,2
20110701|2011-02-01 21:00,2,895.5,895.5,895.25,895.25,2
20110701|2011-02-01 21:30,2,895,895.5,894.75,894.75,6
20110701|2011-02-01 22:30,2,895.25,895.25,895.25,895.25,2
20110701|2011-02-01 23:00,2,895.5,896.25,894.75,896.25,3
20110701|2011-02-02 00:00,2,894.75,894.75,894.75,894.75,1
20110701|2011-02-02 00:30,2,896,896.5,896,896.5,14
20110701|2011-02-02 01:00,2,896,904,896,902,81
20110701|2011-02-02 01:30,2,901.25,902.5,901.25,902.5,2
20110701|2011-02-02 02:00,2,900.5,900.5,900.5,900.5,1
20110701|2011-02-02 02:30,2,900,900.75,900,900.75,4
20110701|2011-02-02 03:00,2,901.25,901.5,901.25,901.5,14
20110701|2011-02-02 03:30,2,901.5,901.5,900.5,900.5,4
20110701|2011-02-02 04:00,2,900.75,900.75,899,899.5,50
20110701|2011-02-02 04:30,2,899.25,900,899,899.75,12
20110701|2011-02-02 05:00,2,899.25,899.25,896.25,897.25,47
20110701|2011-02-02 05:30,2,897,898.25,897,897.25,18
20110701|2011-02-02 06:00,2,897.5,898.75,897.5,898.75,14
20110701|2011-02-02 06:30,2,897.5,898.5,897.5,897.75,17
20110701|2011-02-02 07:00,2,897.5,898.75,897.25,898.75,45
20110701|2011-02-02 09:30,2,897.5,903.25,896,902.5,727
20110701|2011-02-02 10:00,2,902.5,909,902.25,906,1084
20110701|2011-02-02 10:30,2,905,905.5,901.75,903.5,416
20110701|2011-02-02 11:00,2,902.75,905.75,901.5,904.5,257
20110701|2011-02-02 11:30,2,905.25,910.5,905,910.5,381
20110701|2011-02-02 12:00,2,910.75,910.75,907.75,908.25,201
20110701|2011-02-02 12:30,2,908.5,912,907,910.75,364
20110701|2011-02-02 13:00,2,910.5,915.75,909.75,912.5,373
20110701|2011-02-02 18:00,3,914,915.75,911,915.75,77
20110701|2011-02-02 18:30,3,916,922.75,916,920,76
20110701|2011-02-02 19:00,3,921,923.5,921,922.75,75
20110701|2011-02-02 19:30,3,923.25,923.25,918.25,921,22
20110701|2011-02-02 20:00,3,919.75,919.75,919.75,919.75,2
20110701|2011-02-02 20:30,3,919.75,919.75,919.75,919.75,1
20110701|2011-02-02 21:00,3,920.25,920.25,920.25,920.25,4
20110701|2011-02-02 22:00,3,915.5,915.5,911,911,16
20110701|2011-02-02 22:30,3,911,912.5,911,912.5,5
20110701|2011-02-02 23:00,3,911.75,912.75,911.25,912.75,5
20110701|2011-02-03 00:00,3,912.25,912.25,912.25,912.25,1
20110701|2011-02-03 00:30,3,912.5,912.5,912.5,912.5,1
20110701|2011-02-03 01:00,3,911,911,908,909.25,28
20110701|2011-02-03 01:30,3,908.75,908.75,908,908.25,35
20110701|2011-02-03 02:00,3,908.75,908.75,908.5,908.5,3
20110701|2011-02-03 02:30,3,909.25,912,909.25,912,16
20110701|2011-02-03 03:00,3,911,911.5,911,911.5,52
20110701|2011-02-03 03:30,3,911.5,911.5,910.75,910.75,54
20110701|2011-02-03 04:00,3,911,911,910,910,9
20110701|2011-02-03 04:30,3,910,910,910,910,15
20110701|2011-02-03 05:00,3,910,910,908.75,908.75,8
20110701|2011-02-03 05:30,3,908.75,909.75,908.75,908.75,5
20110701|2011-02-03 06:00,3,908,909.25,908,909.25,3
20110701|2011-02-03 06:30,3,909.5,910.25,909,909.25,65
20110701|2011-02-03 07:00,3,908.75,908.75,907.25,908,21
20110701|2011-02-03 09:30,3,905.5,913,897,909.25,1911
20110701|2011-02-03 10:00,3,909.5,918,909.5,916.75,990
20110701|2011-02-03 10:30,3,915.25,916.5,909.5,909.75,333
20110701|2011-02-03 11:00,3,909.5,914.25,908.75,914.25,288
20110701|2011-02-03 11:30,3,914.25,914.25,910.5,911.5,205
20110701|2011-02-03 12:00,3,911.5,911.75,905.5,907.75,373
20110701|2011-02-03 12:30,3,907.5,910.5,902,903.25,908
20110701|2011-02-03 13:00,3,903.5,912.75,903.25,911.25,465
20110701|2011-02-03 18:00,4,910.25,916.5,910.25,916.5,79
20110701|2011-02-03 18:30,4,914.75,914.75,914.75,914.75,1
20110701|2011-02-03 19:00,4,916.5,916.5,915,915,2
20110701|2011-02-03 19:30,4,913.25,913.25,913,913,13
20110701|2011-02-03 20:00,4,914.25,914.25,914.25,914.25,1
20110701|2011-02-03 20:30,4,914.25,915.25,914.25,915.25,7
20110701|2011-02-03 21:00,4,914.25,914.25,914.25,914.25,8
20110701|2011-02-03 22:00,4,914.5,914.5,914.5,914.5,1
20110701|2011-02-03 23:30,4,914.75,914.75,914.75,914.75,3
20110701|2011-02-04 00:30,4,914.25,914.25,914.25,914.25,6
20110701|2011-02-04 01:00,4,914.25,914.25,914.25,914.25,14
20110701|2011-02-04 01:30,4,914,914,914,914,2
20110701|2011-02-04 02:00,4,914,914,912.75,912.75,4
20110701|2011-02-04 02:30,4,913,913,909.5,911.25,18
20110701|2011-02-04 03:30,4,910,910,909.5,909.5,2
20110701|2011-02-04 04:00,4,909.75,910,909.75,910,6
20110701|2011-02-04 05:00,4,911.5,911.5,911.5,911.5,1
20110701|2011-02-04 05:30,4,911.5,911.5,911.25,911.25,16
20110701|2011-02-04 06:30,4,910.75,910.75,910,910,24
20110701|2011-02-04 07:00,4,908.75,908.75,908.75,908.75,2
20110701|2011-02-04 09:30,4,910.75,913.75,904.75,906,419
20110701|2011-02-04 10:00,4,906,911.25,906,908,296
20110701|2011-02-04 10:30,4,908,908.75,905.25,908,169
20110701|2011-02-04 11:00,4,908.25,910.25,907,907,405
20110701|2011-02-04 11:30,4,906.75,907.5,896.5,898.5,713
20110701|2011-02-04 12:00,4,899.25,903,898.75,903,137
20110701|2011-02-04 12:30,4,904.75,910.5,903.75,907,255
20110701|2011-02-04 13:00,4,906.75,910.5,905,907.75,621
20110701|2011-02-06 18:00,7,915.25,917.25,912,916.5,47
20110701|2011-02-06 18:30,7,916,916,912.75,912.75,8
20110701|2011-02-06 19:00,7,913.5,915,913.5,915,8
20110701|2011-02-06 19:30,7,915.25,915.25,915.25,915.25,1
20110701|2011-02-06 20:00,7,917.25,918.25,915,915.5,24
20110701|2011-02-06 20:30,7,915.5,917.75,915.5,917.25,11
20110701|2011-02-06 21:00,7,917.75,920.5,917.75,919.75,20
20110701|2011-02-06 21:30,7,920.25,921.25,919.25,921.25,40
20110701|2011-02-06 22:00,7,920,920,920,920,2
20110701|2011-02-06 22:30,7,920.25,922.75,920.25,922.25,12
20110701|2011-02-06 23:00,7,921.25,921.25,919,920.75,5
20110701|2011-02-06 23:30,7,920.75,920.75,920.75,920.75,1
20110701|2011-02-07 01:30,7,918,918,917.5,917.5,13
20110701|2011-02-07 02:00,7,917.5,917.75,916,916.25,12
20110701|2011-02-07 02:30,7,916.25,922.25,916.25,919.75,33
20110701|2011-02-07 03:00,7,920,920,920,920,1
20110701|2011-02-07 03:30,7,919.75,919.75,917.75,919.75,5
20110701|2011-02-07 04:30,7,918.5,918.5,918.5,918.5,10
20110701|2011-02-07 05:00,7,918.5,919.25,918.5,918.5,13
20110701|2011-02-07 05:30,7,917.25,917.5,917.25,917.5,16
20110701|2011-02-07 06:00,7,917,917,916.25,916.25,12
20110701|2011-02-07 06:30,7,917,917,915.75,916.5,13
20110701|2011-02-07 07:00,7,917,917,916.25,916.5,7
20110701|2011-02-07 09:30,7,918.25,922.5,916,922.5,539
20110701|2011-02-07 10:00,7,922.25,923,919.5,921.5,316
20110701|2011-02-07 10:30,7,922,922,918.25,918.5,113
20110701|2011-02-07 11:00,7,919,919.25,912.75,914.5,292
20110701|2011-02-07 11:30,7,915.25,915.5,911,912,196
20110701|2011-02-07 12:00,7,912,914,911,911,79
20110701|2011-02-07 12:30,7,912,912.25,908.5,909.25,141
20110701|2011-02-07 13:00,7,910,917.25,910,916.25,823
20110701|2011-02-07 18:00,8,916.75,917.75,915.25,915.25,18
20110701|2011-02-07 18:30,8,916.25,916.25,916.25,916.25,2
20110701|2011-02-07 20:00,8,917,918.75,917,918.75,15
20110701|2011-02-07 20:30,8,918.75,919,918.5,919,6
20110701|2011-02-07 21:00,8,919,919,916,918.5,5
20110701|2011-02-07 21:30,8,918.5,918.5,918.5,918.5,1
20110701|2011-02-07 23:00,8,919,919,918.75,918.75,7
20110701|2011-02-07 23:30,8,919.75,921,918,918,16
20110701|2011-02-08 00:00,8,918,918,918,918,1
20110701|2011-02-08 00:30,8,917.5,917.5,916.5,917,4
20110701|2011-02-08 01:00,8,916.25,916.25,916,916.25,5
20110701|2011-02-08 01:30,8,914.75,915.5,909.75,909.75,23
20110701|2011-02-08 02:00,8,911.5,913,911.5,913,8
20110701|2011-02-08 02:30,8,914.25,914.25,913.75,913.75,3
20110701|2011-02-08 03:00,8,912.5,913.25,910.75,913.25,22
20110701|2011-02-08 03:30,8,914,914,912.75,912.75,12
20110701|2011-02-08 04:00,8,912,912.75,910.75,912.75,13
20110701|2011-02-08 04:30,8,910.75,911,907.75,907.75,112
20110701|2011-02-08 05:00,8,908.5,909,904,908.5,33
20110701|2011-02-08 05:30,8,908.5,910,907.5,910,8
20110701|2011-02-08 06:00,8,909.75,910,908.5,910,21
20110701|2011-02-08 06:30,8,911.75,911.75,911.5,911.5,4
20110701|2011-02-08 07:00,8,912,912,910.25,910.25,13
20110701|2011-02-08 09:30,8,910.75,929.25,909.25,928.5,1472
20110701|2011-02-08 10:00,8,929,930.25,926,930,469
20110701|2011-02-08 10:30,8,930,937.75,929.75,933,743
20110701|2011-02-08 11:00,8,932.75,934,931.75,932.75,195
20110701|2011-02-08 11:30,8,933,933,926.5,929.25,221
20110701|2011-02-08 12:00,8,929.75,930.75,929,930,61
20110701|2011-02-08 12:30,8,929.5,932.25,929,930.25,189
20110701|2011-02-08 13:00,8,930.75,934,929.75,932.25,444
20110701|2011-02-08 18:00,9,932.25,936,932.25,935.25,128
20110701|2011-02-08 18:30,9,935.25,935.5,933,933.5,35
20110701|2011-02-08 19:00,9,933.5,934.5,933.25,933.75,20
20110701|2011-02-08 20:00,9,935,936.5,934.5,936,17
20110701|2011-02-08 20:30,9,936.75,936.75,936.75,936.75,12
20110701|2011-02-08 21:00,9,936.75,937,936.25,937,20
20110701|2011-02-08 21:30,9,937.25,937.25,937.25,937.25,11
20110701|2011-02-08 22:00,9,937.5,938.25,936.75,937.25,9
20110701|2011-02-08 22:30,9,935,936.25,935,935.5,20
20110701|2011-02-08 23:00,9,936.5,936.5,936.5,936.5,2
20110701|2011-02-08 23:30,9,935.75,935.75,935.75,935.75,8
20110701|2011-02-09 00:00,9,935.75,936.25,935.75,936.25,4
20110701|2011-02-09 00:30,9,936,936.75,936,936.75,10
20110701|2011-02-09 01:00,9,936.5,939,936.5,938.25,32
20110701|2011-02-09 01:30,9,938,938,938,938,1
20110701|2011-02-09 02:00,9,937.75,939,937,939,9
20110701|2011-02-09 02:30,9,939,939,938.5,938.5,6
20110701|2011-02-09 03:00,9,939,939,939,939,2
20110701|2011-02-09 03:30,9,938.75,940.75,938.75,940.25,5
20110701|2011-02-09 04:00,9,940.75,940.75,940.75,940.75,10
20110701|2011-02-09 04:30,9,940.75,940.75,940.75,940.75,3
20110701|2011-02-09 05:00,9,940.75,940.75,939,939.75,17
20110701|2011-02-09 05:30,9,939.25,939.25,938.25,938.25,3
20110701|2011-02-09 06:00,9,941,941.75,940.75,941.75,15
20110701|2011-02-09 06:30,9,941.75,941.75,939.5,940.5,53
20110701|2011-02-09 07:00,9,940.25,942,940.25,942,17
20110701|2011-02-09 09:30,9,947.25,950.75,936,936.5,1016
20110701|2011-02-09 10:00,9,936.25,943,936,939.75,469
20110701|2011-02-09 10:30,9,939.75,943,939.5,939.75,160
20110701|2011-02-09 11:00,9,939.75,946.5,939.5,945.5,226
20110701|2011-02-09 11:30,9,945.25,948.5,945.25,946.25,218
20110701|2011-02-09 12:00,9,946,948,945.5,947.5,104
20110701|2011-02-09 12:30,9,947.5,949,943.5,944.25,263
20110701|2011-02-09 13:00,9,943.75,947,940,946.25,457
20110701|2011-02-09 18:00,10,944,944.25,942.5,943,31
20110701|2011-02-09 18:30,10,943,943,942.75,942.75,25
20110701|2011-02-09 19:00,10,942.5,943.25,942.5,943,33
20110701|2011-02-09 19:30,10,943,943.5,943,943.5,3
20110701|2011-02-09 20:30,10,943.5,943.75,943.5,943.75,6
20110701|2011-02-09 21:00,10,943.25,943.25,943.25,943.25,1
20110701|2011-02-09 21:30,10,942.75,943,942.75,942.75,3
20110701|2011-02-09 22:30,10,941.5,941.5,940.5,940.5,3
20110701|2011-02-09 23:00,10,940,940.5,938,938.5,26
20110701|2011-02-09 23:30,10,938,938,937.5,938,24
20110701|2011-02-10 00:00,10,938.5,938.5,938.5,938.5,1
20110701|2011-02-10 00:30,10,938.25,938.25,938.25,938.25,1
20110701|2011-02-10 01:00,10,938.5,939.75,938.5,939.5,5
20110701|2011-02-10 01:30,10,938.25,938.25,937.5,938,7
20110701|2011-02-10 02:00,10,937.75,938.5,937.75,938.5,5
20110701|2011-02-10 03:00,10,937.25,937.25,937.25,937.25,30
20110701|2011-02-10 03:30,10,937,937,936.5,936.75,51
20110701|2011-02-10 04:00,10,936.25,936.25,936,936,77
20110701|2011-02-10 04:30,10,936,936,934.75,934.75,10
20110701|2011-02-10 05:00,10,935.5,936.25,935.5,936.25,3
20110701|2011-02-10 05:30,10,935.75,936.75,935.75,936.75,3
20110701|2011-02-10 06:00,10,935,935.5,934.75,935,58
20110701|2011-02-10 06:30,10,935.25,937,935.25,937,49
20110701|2011-02-10 07:00,10,936.5,939.25,936,939.25,39
20110701|2011-02-10 09:30,10,939,942,931.25,939.75,907
20110701|2011-02-10 10:00,10,939.25,944,938.25,943.5,1062
20110701|2011-02-10 10:30,10,943.25,943.5,938.5,939.5,519
20110701|2011-02-10 11:00,10,939,939.25,930.75,932,1124
20110701|2011-02-10 11:30,10,933,934.25,930.5,931.75,227
20110701|2011-02-10 12:00,10,930.75,934,930,933.75,138
20110701|2011-02-10 12:30,10,933.5,934,927.5,927.5,619
20110701|2011-02-10 13:00,10,927,927,919.75,921.25,1434
20110701|2011-02-10 18:00,11,922.75,927.75,922.75,925,123
20110701|2011-02-10 18:30,11,925.25,925.75,924.5,924.5,16
20110701|2011-02-10 19:00,11,924.75,926.5,924.75,926.5,6
20110701|2011-02-10 19:30,11,926,926.5,926,926.5,7
20110701|2011-02-10 20:00,11,924.5,924.5,924.25,924.5,4
20110701|2011-02-10 20:30,11,925.5,925.5,925.5,925.5,2
20110701|2011-02-10 22:00,11,925.5,926.25,925,925,8
20110701|2011-02-11 00:00,11,925.75,927,925.5,927,8
20110701|2011-02-11 01:30,11,928,928.5,927.5,927.5,20
20110701|2011-02-11 02:00,11,928,928,928,928,1
20110701|2011-02-11 02:30,11,928,929,927.75,929,11
20110701|2011-02-11 03:00,11,928,928.25,926.25,926.25,14
20110701|2011-02-11 03:30,11,926.25,928.25,926.25,927.75,12
20110701|2011-02-11 04:00,11,927.75,927.75,926.5,926.5,20
20110701|2011-02-11 04:30,11,925.75,925.75,923,923,42
20110701|2011-02-11 05:00,11,922,923.25,922,922.5,35
20110701|2011-02-11 05:30,11,921.5,922.25,921,922,65
20110701|2011-02-11 06:00,11,922.25,922.75,920.75,922.5,37
20110701|2011-02-11 06:30,11,922.75,923,922.5,922.75,31
20110701|2011-02-11 07:00,11,923.5,924.75,923.5,923.75,16
20110701|2011-02-11 09:30,11,921,921,912.75,916.5,2278
20110701|2011-02-11 10:00,11,916.25,918,913,916.75,1006
20110701|2011-02-11 10:30,11,916.75,925,916.75,922.25,321
20110701|2011-02-11 11:00,11,922.5,923,917.25,917.5,269
20110701|2011-02-11 11:30,11,917.75,920,915.25,916,198
20110701|2011-02-11 12:00,11,916.75,921.25,915.5,920.5,277
20110701|2011-02-11 12:30,11,920.25,923.75,917.25,923.5,177
20110701|2011-02-11 13:00,11,923.5,926.5,921,926,426
20110701|2011-02-13 18:00,14,932.75,937.25,932.75,937.25,154
20110701|2011-02-13 18:30,14,936.25,939,935.5,938.75,50
20110701|2011-02-13 19:00,14,938.75,939,937.5,937.5,15
20110701|2011-02-13 19:30,14,938,938.5,938,938.5,7
20110701|2011-02-13 20:00,14,939.5,939.5,939,939,8
20110701|2011-02-13 20:30,14,938.5,938.75,938.25,938.75,17
20110701|2011-02-13 21:00,14,938.5,938.5,937,937,10
20110701|2011-02-13 21:30,14,937,937,936,936.75,5
20110701|2011-02-13 22:00,14,938,938,938,938,1
20110701|2011-02-13 22:30,14,936.5,938.5,936.5,938.5,30
20110701|2011-02-13 23:00,14,938.75,940.75,938.75,940.75,72
20110701|2011-02-13 23:30,14,940.75,941.25,940.25,940.25,23
20110701|2011-02-14 00:00,14,939.5,939.5,939.5,939.5,1
20110701|2011-02-14 01:00,14,938.5,938.75,938.5,938.75,2
20110701|2011-02-14 01:30,14,938,938,938,938,1
20110701|2011-02-14 02:00,14,938.75,938.75,938.75,938.75,3
20110701|2011-02-14 02:30,14,939.5,939.5,938,938,34
20110701|2011-02-14 03:00,14,937.5,938.5,937.5,938.5,4
20110701|2011-02-14 03:30,14,938.75,938.75,938.75,938.75,2
20110701|2011-02-14 04:00,14,938.5,938.5,938.25,938.25,8
20110701|2011-02-14 04:30,14,937.25,937.25,937,937,10
20110701|2011-02-14 05:00,14,936.75,936.75,935.75,935.75,20
20110701|2011-02-14 05:30,14,936,937.25,935.75,935.75,4
20110701|2011-02-14 06:00,14,935.5,936.25,935,936.25,24
20110701|2011-02-14 06:30,14,936.5,937,935.5,935.75,35
20110701|2011-02-14 07:00,14,935.75,935.75,935.25,935.25,3
20110701|2011-02-14 09:30,14,936.25,941.5,934.25,936.25,671
20110701|2011-02-14 10:00,14,936.5,936.5,932.5,935.25,200
20110701|2011-02-14 10:30,14,934.75,936.25,934.75,935,576
20110701|2011-02-14 11:00,14,935,937.75,935,937,1421
20110701|2011-02-14 11:30,14,937.25,937.5,930.75,930.75,115
20110701|2011-02-14 12:00,14,930.5,934.5,929.5,934.25,199
20110701|2011-02-14 12:30,14,934.25,935,930,930,393
20110701|2011-02-14 13:00,14,929.5,932,928.5,931.25,334
20110701|2011-02-14 18:00,15,930.75,932,923.5,925.25,132
20110701|2011-02-14 18:30,15,925.5,927.25,925.5,926.5,11
20110701|2011-02-14 19:00,15,926,926,926,926,1
20110701|2011-02-14 19:30,15,926.75,926.75,926.75,926.75,2
20110701|2011-02-14 20:00,15,927.5,927.5,926.5,927.25,10
20110701|2011-02-14 20:30,15,928.5,928.5,928.5,928.5,5
20110701|2011-02-14 21:00,15,928.75,929.25,928.75,928.75,5
20110701|2011-02-14 21:30,15,928,928,927.25,927.5,8
20110701|2011-02-14 22:30,15,927.25,927.25,927,927,5
20110701|2011-02-14 23:00,15,926.75,926.75,926.75,926.75,3
20110701|2011-02-14 23:30,15,926.75,927.25,926.75,927.25,13
20110701|2011-02-15 00:00,15,926.5,926.5,926.5,926.5,1
20110701|2011-02-15 00:30,15,926,926,926,926,1
20110701|2011-02-15 01:00,15,926,926.5,926,926.5,14
20110701|2011-02-15 01:30,15,926.5,926.75,926.5,926.5,8
20110701|2011-02-15 02:30,15,926.75,926.75,926.5,926.75,11
20110701|2011-02-15 03:00,15,926,926,926,926,9
20110701|2011-02-15 03:30,15,924.75,925,924,925,18
20110701|2011-02-15 04:00,15,925.25,926.5,925.25,926.5,34
20110701|2011-02-15 04:30,15,925.5,925.5,925.5,925.5,3
20110701|2011-02-15 05:00,15,926,926,926,926,1
20110701|2011-02-15 05:30,15,924,924.75,922,924.75,68
20110701|2011-02-15 06:00,15,923.75,923.75,922.25,922.25,15
20110701|2011-02-15 06:30,15,924.25,924.75,924.25,924.25,61
20110701|2011-02-15 09:30,15,922.5,923,914.5,917.75,733
20110701|2011-02-15 10:00,15,917.75,918,906.25,909.5,812
20110701|2011-02-15 10:30,15,909.75,912,907.75,909.75,241
20110701|2011-02-15 11:00,15,908.25,909.5,901,902.75,643
20110701|2011-02-15 11:30,15,902.25,904.25,895.75,896.75,570
20110701|2011-02-15 12:00,15,898,898.75,890.25,895,823
20110701|2011-02-15 12:30,15,894.5,898.25,893.5,896.75,366
20110701|2011-02-15 13:00,15,897,902.75,894.75,899.75,693
20110701|2011-02-15 18:00,16,902.25,905.25,901.25,903.5,42
20110701|2011-02-15 18:30,16,903,903,901.75,901.75,2
20110701|2011-02-15 19:00,16,903.75,903.75,903.75,903.75,1
20110701|2011-02-15 19:30,16,903,906.5,903,903.75,13
20110701|2011-02-15 20:00,16,903.25,903.25,903.25,903.25,2
20110701|2011-02-15 20:30,16,904,904,904,904,1
20110701|2011-02-15 21:30,16,905.25,905.25,904.5,905,10
20110701|2011-02-15 22:00,16,905,905,905,905,1
20110701|2011-02-15 22:30,16,903.5,903.5,903.5,903.5,1
20110701|2011-02-15 23:00,16,903.5,903.5,903.25,903.25,2
20110701|2011-02-15 23:30,16,901.75,901.75,901.75,901.75,4
20110701|2011-02-16 00:00,16,901.75,901.75,901,901,7
20110701|2011-02-16 00:30,16,902,902,902,902,1
20110701|2011-02-16 01:00,16,903.5,906.5,903.5,905.5,35
20110701|2011-02-16 02:00,16,906.5,907,906.5,907,7
20110701|2011-02-16 02:30,16,906.5,907,906.5,907,34
20110701|2011-02-16 03:00,16,907,909,907,908.25,30
20110701|2011-02-16 03:30,16,907.25,908,907.25,908,38
20110701|2011-02-16 04:00,16,908.5,908.75,905.75,905.75,44
20110701|2011-02-16 04:30,16,902,902,901.75,901.75,46
20110701|2011-02-16 05:00,16,900.75,900.75,897.75,897.75,36
20110701|2011-02-16 05:30,16,898.5,898.5,896.5,897.25,38
20110701|2011-02-16 06:00,16,897.25,897.5,896.25,896.75,15
20110701|2011-02-16 06:30,16,897,900,897,900,23
20110701|2011-02-16 09:30,16,901.5,902.5,886.75,888.25,1712
20110701|2011-02-16 10:00,16,888,891.5,887,890.5,907
20110701|2011-02-16 10:30,16,890.75,892.75,885.5,887.75,524
20110701|2011-02-16 11:00,16,887.25,893.25,887.25,890.5,584
20110701|2011-02-16 11:30,16,890.5,891.75,888,889.75,374
20110701|2011-02-16 12:00,16,888.75,890,886.5,890,490
20110701|2011-02-16 12:30,16,890,895.5,889.5,894.75,1092
20110701|2011-02-16 13:00,16,894.75,900.5,893.25,897.75,757
20110701|2011-02-16 18:00,17,899,904.25,899,903.5,89
20110701|2011-02-16 18:30,17,903.75,904,903,903.25,19
20110701|2011-02-16 19:00,17,903.5,904.25,903.5,904.25,7
20110701|2011-02-16 19:30,17,903.5,905,903.25,905,5
20110701|2011-02-16 20:00,17,905.5,905.75,904,904,26
20110701|2011-02-16 20:30,17,904.5,905.25,904.5,905.25,3
20110701|2011-02-16 21:00,17,906,906,903.75,904,32
20110701|2011-02-16 21:30,17,904.5,904.5,904,904,10
20110701|2011-02-16 22:00,17,904.5,904.5,904.5,904.5,2
20110701|2011-02-16 22:30,17,905,905.5,905,905.5,4
20110701|2011-02-16 23:30,17,905,905,905,905,1
20110701|2011-02-17 00:00,17,904,904.5,904,904.5,7
20110701|2011-02-17 01:00,17,904.5,904.5,904.5,904.5,5
20110701|2011-02-17 01:30,17,904.75,904.75,904.75,904.75,1
20110701|2011-02-17 02:00,17,906,906.25,906,906.25,3
20110701|2011-02-17 02:30,17,904,906.5,902.75,906.5,25
20110701|2011-02-17 03:00,17,904.25,904.25,904.25,904.25,2
20110701|2011-02-17 04:00,17,905.25,906.75,905.25,906.75,55
20110701|2011-02-17 04:30,17,906,907.25,906,906.5,33
20110701|2011-02-17 05:00,17,906.75,907.25,904.5,904.5,75
20110701|2011-02-17 05:30,17,904.5,906,904.5,904.75,31
20110701|2011-02-17 06:00,17,905,905.5,904.5,905,161
20110701|2011-02-17 06:30,17,905,908,904.75,907.75,19
20110701|2011-02-17 07:00,17,908,908,906.5,907.75,52
20110701|2011-02-17 09:30,17,907.75,914.5,904.5,905.5,1419
20110701|2011-02-17 10:00,17,906.5,907.25,902.75,903.5,510
20110701|2011-02-17 10:30,17,902.5,906,902.5,906,396
20110701|2011-02-17 11:00,17,906,906.25,904.5,905,324
20110701|2011-02-17 11:30,17,904.5,909,904.5,908.75,108
20110701|2011-02-17 12:00,17,909,909,907,909,305
20110701|2011-02-17 12:30,17,908.75,909.75,907.25,908.25,272
20110701|2011-02-17 13:00,17,908.5,914.25,908.5,914.25,553
20110701|2011-02-17 18:00,18,913.75,915.5,913.25,913.75,37
20110701|2011-02-17 18:30,18,914,914,914,914,2
20110701|2011-02-17 19:00,18,914,914,913.5,913.5,19
20110701|2011-02-17 19:30,18,913.5,913.5,913.5,913.5,2
20110701|2011-02-17 20:00,18,914,914.25,914,914.25,6
20110701|2011-02-17 21:00,18,912.75,912.75,911.5,911.5,14
20110701|2011-02-17 22:00,18,912,912.25,912,912.25,4
20110701|2011-02-17 22:30,18,910,910,910,910,2
20110701|2011-02-17 23:00,18,910,910,909.25,909.25,11
20110701|2011-02-18 00:00,18,909,910.25,909,910.25,7
20110701|2011-02-18 00:30,18,910.5,911,910.5,911,15
20110701|2011-02-18 01:00,18,910.75,911,906.5,906.75,65
20110701|2011-02-18 01:30,18,906.75,906.75,906.25,906.5,17
20110701|2011-02-18 02:00,18,906.5,906.5,906.5,906.5,1
20110701|2011-02-18 02:30,18,907,907,907,907,3
20110701|2011-02-18 03:00,18,906.5,907,906.5,907,9
20110701|2011-02-18 03:30,18,905,905.5,904.5,905,20
20110701|2011-02-18 04:00,18,904.25,904.25,901.5,901.75,7
20110701|2011-02-18 04:30,18,903,903,903,903,1
20110701|2011-02-18 05:00,18,903.25,903.25,901,901.5,16
20110701|2011-02-18 05:30,18,902,902,902,902,1
20110701|2011-02-18 06:00,18,902.5,902.5,901.75,901.75,5
20110701|2011-02-18 06:30,18,900.5,902.25,900,902.25,109
20110701|2011-02-18 07:00,18,903,903,901.5,902.25,16
20110701|2011-02-18 09:30,18,902.5,912.5,900,910.25,639
20110701|2011-02-18 10:00,18,911,911,905.25,910,238
20110701|2011-02-18 10:30,18,910,914,908.25,909,193
20110701|2011-02-18 11:00,18,909,909.75,902.5,904.25,322
20110701|2011-02-18 11:30,18,903.25,903.25,897.25,898.25,252
20110701|2011-02-18 12:00,18,898,898,883.5,884,767
20110701|2011-02-18 12:30,18,883.75,887.25,881,885,410
20110701|2011-02-18 13:00,18,885.25,887.25,882.75,886.5,887
20110701|2011-02-21 18:00,22,889,896,888.75,895.5,287
20110701|2011-02-21 18:30,22,895.5,896,893.5,894,97
20110701|2011-02-21 19:00,22,893.25,894.25,890,890,70
20110701|2011-02-21 19:30,22,889.75,889.75,888.25,888.5,44
20110701|2011-02-21 20:00,22,890.5,891.25,890.5,891.25,15
20110701|2011-02-21 20:30,22,891.75,891.75,890,890.75,30
20110701|2011-02-21 21:00,22,889.25,889.25,886,886,44
20110701|2011-02-21 21:30,22,888.5,888.5,888,888,52
20110701|2011-02-21 22:00,22,889,890,889,889.5,5
20110701|2011-02-21 22:30,22,890.5,890.5,890.5,890.5,1
20110701|2011-02-21 23:30,22,889.75,890.25,889.75,890.25,2
20110701|2011-02-22 00:30,22,891.75,895.25,891.75,895.25,40
20110701|2011-02-22 01:00,22,895.25,895.5,895.25,895.5,33
20110701|2011-02-22 01:30,22,895,898,895,898,16
20110701|2011-02-22 02:00,22,897.75,898,895,895,31
20110701|2011-02-22 03:00,22,894.25,894.25,894.25,894.25,2
20110701|2011-02-22 03:30,22,894,894,891,891,17
20110701|2011-02-22 04:00,22,889,891.5,888,888,29
20110701|2011-02-22 04:30,22,887.25,888,884,884,42
20110701|2011-02-22 05:00,22,883.25,883.25,863,869.75,213
20110701|2011-02-22 05:30,22,870.75,873.5,870.5,872,137
20110701|2011-02-22 06:00,22,872.25,872.25,866,870,970
20110701|2011-02-22 06:30,22,870,870,857,864.75,476
20110701|2011-02-22 07:00,22,864,870,864,864.75,115
20110701|2011-02-22 09:30,22,865,866.75,854,858.25,2452
20110701|2011-02-22 10:00,22,858,861.25,847.75,851,1241
20110701|2011-02-22 10:30,22,850.75,851.25,826,828.5,3310
20110701|2011-02-22 11:00,22,827.5,837.25,827.5,833.25,915
20110701|2011-02-22 11:30,22,833.5,834.75,827.5,828,745
20110701|2011-02-22 12:00,22,828.5,830.5,826,826,682
20110701|2011-02-22 12:30,22,826,827,826,826,325
20110701|2011-02-22 13:00,22,826,827,826,826.5,251
20110701|2011-02-22 18:00,23,824.75,826.75,821,821.75,307
20110701|2011-02-22 18:30,23,821.25,821.5,817,818.5,102
20110701|2011-02-22 19:00,23,819.75,825.75,819,820.25,33
20110701|2011-02-22 19:30,23,819.75,821.25,818.75,818.75,71
20110701|2011-02-22 20:00,23,818,818.25,818,818.25,3
20110701|2011-02-22 20:30,23,818.5,820,818.5,819.75,5
20110701|2011-02-22 21:00,23,819.75,820.5,819.75,820,38
20110701|2011-02-22 21:30,23,820,820,819,819,36
20110701|2011-02-22 22:00,23,819.5,819.5,819.25,819.25,14
20110701|2011-02-22 22:30,23,821,821.25,821,821.25,17
20110701|2011-02-22 23:00,23,822,822,822,822,7
20110701|2011-02-22 23:30,23,822,824,822,824,93
20110701|2011-02-23 00:00,23,824.25,825.25,824,824,27
20110701|2011-02-23 00:30,23,824.5,824.5,823.5,823.5,2
20110701|2011-02-23 01:00,23,823.5,824,823.5,824,3
20110701|2011-02-23 01:30,23,823.5,823.5,822.5,822.5,15
20110701|2011-02-23 02:00,23,822.5,826,822.5,826,49
20110701|2011-02-23 02:30,23,826,826.75,825,826.75,74
20110701|2011-02-23 03:00,23,827.25,830,827.25,830,58
20110701|2011-02-23 03:30,23,830,832.5,823.5,823.75,104
20110701|2011-02-23 04:00,23,821.25,821.25,797.75,797.75,580
20110701|2011-02-23 04:30,23,798,812.75,790,812.75,317
20110701|2011-02-23 05:00,23,812.25,815.5,805.25,809.25,145
20110701|2011-02-23 05:30,23,806,814,804.75,812,130
20110701|2011-02-23 06:00,23,810.5,813.5,807,810,166
20110701|2011-02-23 06:30,23,810.5,813.25,808.25,813.25,44
20110701|2011-02-23 07:00,23,814.75,818,814.75,818,130
20110701|2011-02-23 09:30,23,819.5,828.75,813.5,822,1901
20110701|2011-02-23 10:00,23,821.75,832,820.25,831,504
20110701|2011-02-23 10:30,23,830,831.5,817,821.25,642
20110701|2011-02-23 11:00,23,821,822.5,810.75,819.25,845
20110701|2011-02-23 11:30,23,819.75,820.25,816.75,818.75,467
20110701|2011-02-23 12:00,23,818.25,829.75,817.5,827,498
20110701|2011-02-23 12:30,23,827,831.25,825.5,829,424
20110701|2011-02-23 13:00,23,829,832.5,827.25,830.5,628
20110701|2011-02-23 18:00,24,832,837.25,832,835.75,82
20110701|2011-02-23 18:30,24,835.75,836.75,835,836.25,27
20110701|2011-02-23 19:00,24,836.25,836.75,836,836,20
20110701|2011-02-23 19:30,24,836,836,833.5,835.5,29
20110701|2011-02-23 20:00,24,833.5,835.75,833.5,835.75,8
20110701|2011-02-23 20:30,24,835.5,835.5,834,834.75,40
20110701|2011-02-23 21:00,24,835.25,835.25,835,835,6
20110701|2011-02-23 21:30,24,835,835,832.25,832.5,32
20110701|2011-02-23 22:00,24,832.5,832.5,822.25,825.75,126
20110701|2011-02-23 22:30,24,825,829.5,825,829.5,7
20110701|2011-02-23 23:00,24,827.5,827.5,826.75,826.75,5
20110701|2011-02-23 23:30,24,826.75,826.75,826.75,826.75,1
20110701|2011-02-24 00:00,24,827,827,825,825,20
20110701|2011-02-24 00:30,24,825.25,827.25,824.5,826.5,37
20110701|2011-02-24 01:00,24,827,827.25,825,825,14
20110701|2011-02-24 01:30,24,826.25,826.75,825.25,826,77
20110701|2011-02-24 02:00,24,826.75,827,825.25,826,100
20110701|2011-02-24 02:30,24,826,830.25,826,829,80
20110701|2011-02-24 03:00,24,828,828.5,818,819.5,269
20110701|2011-02-24 03:30,24,819.75,823.25,817,822.5,178
20110701|2011-02-24 04:00,24,823.25,824,821.5,821.75,24
20110701|2011-02-24 04:30,24,823.75,830.5,823.75,829,102
20110701|2011-02-24 05:00,24,829,829.5,828,828,41
20110701|2011-02-24 05:30,24,827,827,821,823.25,88
20110701|2011-02-24 06:00,24,824.25,828,823.5,826.5,29
20110701|2011-02-24 06:30,24,825.75,826,823.5,825.25,50
20110701|2011-02-24 07:00,24,825.25,827.75,825.25,827.75,22
20110701|2011-02-24 09:30,24,825.5,828.75,815.5,815.75,1222
20110701|2011-02-24 10:00,24,815.5,816,809,813.25,1083
20110701|2011-02-24 10:30,24,812.75,815.25,810.5,813.25,571
20110701|2011-02-24 11:00,24,813.5,819.5,813,813.75,540
20110701|2011-02-24 11:30,24,814.5,817.25,813.25,813.25,325
20110701|2011-02-24 12:00,24,813,821.5,813,820.25,286
20110701|2011-02-24 12:30,24,820,820.5,813.25,815,464
20110701|2011-02-24 13:00,24,815,821,812,812.75,863
20110701|2011-02-24 18:00,25,816.25,822.75,815.5,820.5,166
20110701|2011-02-24 18:30,25,821,821,820.5,820.5,26
20110701|2011-02-24 19:00,25,820.5,820.5,820,820.5,10
20110701|2011-02-24 19:30,25,819.5,819.75,819.25,819.75,28
20110701|2011-02-24 20:00,25,819.5,819.5,818,818.25,30
20110701|2011-02-24 20:30,25,819,819,819,819,5
20110701|2011-02-24 21:30,25,819,819.25,819,819.25,2
20110701|2011-02-24 22:00,25,819.75,819.75,819.75,819.75,1
20110701|2011-02-24 22:30,25,819,819,819,819,6
20110701|2011-02-24 23:00,25,819.25,819.25,819.25,819.25,3
20110701|2011-02-24 23:30,25,820,820,820,820,20
20110701|2011-02-25 00:00,25,820,820,819.75,819.75,30
20110701|2011-02-25 00:30,25,819.75,819.75,819.5,819.75,14
20110701|2011-02-25 01:00,25,819.75,820,819.5,819.5,72
20110701|2011-02-25 01:30,25,819.5,819.5,818.5,818.75,8
20110701|2011-02-25 02:00,25,818,818,815.5,817.5,131
20110701|2011-02-25 02:30,25,816.75,818,816.25,818,45
20110701|2011-02-25 03:00,25,817.5,818.25,815.75,816.5,74
20110701|2011-02-25 03:30,25,816.75,821.5,816.75,821.5,63
20110701|2011-02-25 04:00,25,821.5,821.5,819.5,819.5,26
20110701|2011-02-25 04:30,25,819.25,819.75,817.75,819.75,6
20110701|2011-02-25 05:00,25,820.25,821.25,820.25,821,86
20110701|2011-02-25 05:30,25,820.75,821.75,820.5,821,333
20110701|2011-02-25 06:00,25,821,822.25,821,821.5,364
20110701|2011-02-25 06:30,25,821.75,822.5,821.75,822.5,168
20110701|2011-02-25 07:00,25,822.5,823.5,821.25,821.25,191
20110701|2011-02-25 09:30,25,822.25,837,821.75,834.25,1800
20110701|2011-02-25 10:00,25,836,859.5,835.75,844.25,1260
20110701|2011-02-25 10:30,25,842.75,852.5,840.75,850,987
20110701|2011-02-25 11:00,25,850,853,844.25,846.5,866
20110701|2011-02-25 11:30,25,846.5,848,843,844.5,592
20110701|2011-02-25 12:00,25,844.5,848,844,847.5,265
20110701|2011-02-25 12:30,25,847.25,849.5,844,846,371
20110701|2011-02-25 13:00,25,846.5,847,839,842.75,743
20110701|2011-02-27 18:00,28,849.75,851,842.75,843.25,149
20110701|2011-02-27 18:30,28,843.5,846.25,843,846.25,6
20110701|2011-02-27 19:00,28,846,846,841,843,29
20110701|2011-02-27 19:30,28,843.5,843.5,843.5,843.5,8
20110701|2011-02-27 20:00,28,843.5,844.25,843.5,844.25,25
20110701|2011-02-27 20:30,28,844.25,844.25,843.5,843.5,5
20110701|2011-02-27 21:00,28,844.25,845.25,844.25,845.25,27
20110701|2011-02-27 21:30,28,845.25,846.5,845.25,846.5,31
20110701|2011-02-27 22:30,28,846.75,846.75,846.75,846.75,9
20110701|2011-02-27 23:30,28,844.75,844.75,844.75,844.75,9
20110701|2011-02-28 00:00,28,843.5,843.5,843,843,3
20110701|2011-02-28 01:00,28,843.75,843.75,843.75,843.75,16
20110701|2011-02-28 01:30,28,843.5,843.5,843.5,843.5,4
20110701|2011-02-28 02:00,28,843.25,843.25,843,843,2
20110701|2011-02-28 02:30,28,843,843,843,843,16
20110701|2011-02-28 03:00,28,843,843,840.5,840.75,41
20110701|2011-02-28 03:30,28,840,840.25,836,836,36
20110701|2011-02-28 04:00,28,835.25,838.25,835,838.25,43
20110701|2011-02-28 04:30,28,838.25,838.25,835.75,835.75,40
20110701|2011-02-28 05:00,28,835.75,836.25,834.75,834.75,11
20110701|2011-02-28 05:30,28,834.5,836.75,834.5,836.75,11
20110701|2011-02-28 06:00,28,836.5,836.5,836.25,836.25,8
20110701|2011-02-28 06:30,28,837,837.25,836.5,836.75,28
20110701|2011-02-28 07:00,28,837,838.5,837,838.5,15
20110701|2011-02-28 09:30,28,837.25,838.5,829.75,832.5,1070
20110701|2011-02-28 10:00,28,833.75,835.25,828.75,832.25,257
20110701|2011-02-28 10:30,28,833,840.25,832.25,839.25,342
20110701|2011-02-28 11:00,28,839.75,840.5,837,837.5,156
20110701|2011-02-28 11:30,28,837.25,838.75,834,834.75,357
20110701|2011-02-28 12:00,28,834.75,842,834.5,840,181
20110701|2011-02-28 12:30,28,840.25,841,837.75,838.5,456
20110701|2011-02-28 13:00,28,839.5,849.5,839.5,847.75,1370
20110701|2011-02-28 18:00,1,849.25,853.25,848,849.5,461
20110701|2011-02-28 18:30,1,850,851.25,850,850.5,19
20110701|2011-02-28 19:00,1,850.5,851,847.5,847.5,12
20110701|2011-02-28 19:30,1,848.25,848.5,848,848.25,9
20110701|2011-02-28 20:00,1,848,848,845,845,24
20110701|2011-02-28 20:30,1,846,846,845.25,846,20
20110701|2011-02-28 21:00,1,847.25,848,847.25,848,4
20110701|2011-02-28 21:30,1,849.5,850,849.5,850,6
20110701|2011-02-28 22:00,1,851,851,851,851,1
20110701|2011-02-28 22:30,1,850.5,850.5,850,850,21
20110701|2011-02-28 23:00,1,850,850,850,850,1
20110701|2011-02-28 23:30,1,850,850.5,850,850.5,14
20110701|2011-03-01 00:30,1,849.5,849.5,848.75,849.5,18
20110701|2011-03-01 01:00,1,849.5,849.5,849.5,849.5,16
20110701|2011-03-01 01:30,1,848.25,849.75,848.25,849.75,16
20110701|2011-03-01 02:00,1,849.25,849.75,849.25,849.75,86
20110701|2011-03-01 02:30,1,850.25,850.25,849.5,849.75,124
20110701|2011-03-01 03:00,1,849.75,850.25,849.75,850,40
20110701|2011-03-01 03:30,1,850.5,850.5,850.5,850.5,2
20110701|2011-03-01 04:00,1,847,847.75,846.5,847.75,20
20110701|2011-03-01 04:30,1,847.5,847.5,846.75,846.75,4
20110701|2011-03-01 05:00,1,847.5,847.5,847.5,847.5,2
20110701|2011-03-01 05:30,1,847,847.25,847,847,17
20110701|2011-03-01 06:00,1,846.5,847,845.5,846.25,34
20110701|2011-03-01 06:30,1,846.25,846.25,843.75,844,90
20110701|2011-03-01 07:00,1,844,844,842.5,843,113
20110701|2011-03-01 09:30,1,850.5,850.75,838.75,841,3028
20110701|2011-03-01 10:00,1,841,841.25,832.75,836,1468
20110701|2011-03-01 10:30,1,836.25,840,835.5,836.5,470
20110701|2011-03-01 11:00,1,837,838.75,831,834.75,320
20110701|2011-03-01 11:30,1,833.5,834.5,828,830.5,761
20110701|2011-03-01 12:00,1,831.75,840,830,838.25,513
20110701|2011-03-01 12:30,1,838,840.75,834.75,840.75,482
20110701|2011-03-01 13:00,1,840,843.25,837,841.75,753
20110701|2011-03-01 18:00,2,840.25,840.25,836.75,836.75,52
20110701|2011-03-01 18:30,2,837.5,837.5,834.5,835.5,14
20110701|2011-03-01 19:00,2,835,835,832.5,832.5,13
20110701|2011-03-01 19:30,2,835.5,836,835.5,836,3
20110701|2011-03-01 20:00,2,836,836,835.5,835.75,9
20110701|2011-03-01 20:30,2,835,835,833.5,834,3
20110701|2011-03-01 21:00,2,836,838,836,837,28
20110701|2011-03-01 21:30,2,836.5,837,836.25,837,22
20110701|2011-03-01 22:00,2,837,838.25,836.75,838.25,27
20110701|2011-03-01 22:30,2,837.75,838.25,837.5,837.5,17
20110701|2011-03-01 23:30,2,837.25,838.75,837,838.75,26
20110701|2011-03-02 00:00,2,838.25,838.5,837.75,837.75,43
20110701|2011-03-02 00:30,2,838.5,838.75,837.25,838.25,34
20110701|2011-03-02 01:30,2,837.5,838.25,837,838.25,24
20110701|2011-03-02 02:00,2,838.25,838.25,838.25,838.25,14
20110701|2011-03-02 02:30,2,838.25,838.25,837.5,838.25,32
20110701|2011-03-02 03:00,2,838.25,838.75,838,838,24
20110701|2011-03-02 03:30,2,837.5,837.5,837,837,3
20110701|2011-03-02 04:00,2,837.25,838.25,837.25,838,35
20110701|2011-03-02 04:30,2,838.25,838.75,838.25,838.75,44
20110701|2011-03-02 05:00,2,838,838.25,838,838,23
20110701|2011-03-02 05:30,2,838.25,838.5,838.25,838.5,2
20110701|2011-03-02 06:00,2,837.75,838.25,837.75,838.25,7
20110701|2011-03-02 06:30,2,838,838,835,835.25,81
20110701|2011-03-02 07:00,2,837.75,839.5,837.75,838.75,66
20110701|2011-03-02 09:30,2,842,858.25,840,853,2163
20110701|2011-03-02 10:00,2,853,854.25,845,845.25,602
20110701|2011-03-02 10:30,2,844.25,848.5,833,835.75,956
20110701|2011-03-02 11:00,2,835.5,838.25,825,837.75,812
20110701|2011-03-02 11:30,2,837,838.5,832.5,833.25,617
20110701|2011-03-02 12:00,2,834,840,832.75,840,388
20110701|2011-03-02 12:30,2,841,841.25,833,838.25,457
20110701|2011-03-02 13:00,2,839.5,840.25,837.5,839,441
20110701|2011-03-02 18:00,3,838.25,840,837.25,839,57
20110701|2011-03-02 18:30,3,839,839,837.25,837.25,16
20110701|2011-03-02 19:00,3,835.5,837.25,834.75,837.25,19
20110701|2011-03-02 19:30,3,837.25,837.25,837.25,837.25,4
20110701|2011-03-02 20:00,3,836.75,838,836.75,838,8
20110701|2011-03-02 20:30,3,838.5,840.5,838.5,839.5,13
20110701|2011-03-02 21:00,3,839.25,839.25,839,839,24
20110701|2011-03-02 21:30,3,838,838,838,838,9
20110701|2011-03-02 22:00,3,838.75,838.75,838.75,838.75,1
20110701|2011-03-02 23:00,3,837.5,837.5,837.5,837.5,3
20110701|2011-03-02 23:30,3,837.5,838,835.5,835.5,13
20110701|2011-03-03 00:00,3,834.75,835.5,833.5,835.5,99
20110701|2011-03-03 00:30,3,835.5,835.5,833,834.5,25
20110701|2011-03-03 01:00,3,835,836,834.5,835,19
20110701|2011-03-03 01:30,3,838.5,838.5,838.5,838.5,1
20110701|2011-03-03 02:00,3,838.75,841.25,838.75,841.25,12
20110701|2011-03-03 02:30,3,841,841.75,840.5,841.5,20
20110701|2011-03-03 03:00,3,840,840.75,840,840.75,5
20110701|2011-03-03 03:30,3,841.25,841.25,840,840,10
20110701|2011-03-03 04:00,3,841.75,845,841.5,844.75,42
20110701|2011-03-03 04:30,3,844.5,844.75,844,844.25,39
20110701|2011-03-03 05:30,3,843.75,844.5,843.75,844.25,14
20110701|2011-03-03 06:00,3,844.25,844.25,844,844.25,3
20110701|2011-03-03 06:30,3,845.5,845.5,844.75,845.5,7
20110701|2011-03-03 07:00,3,846,847.25,846,847.25,47
20110701|2011-03-03 09:30,3,840,855.25,840,852.25,2390
20110701|2011-03-03 10:00,3,852,853.75,848,850.5,452
20110701|2011-03-03 10:30,3,850.75,853,850.5,852.25,142
20110701|2011-03-03 11:00,3,852.25,855,850.75,850.75,222
20110701|2011-03-03 11:30,3,851.25,852.5,845.5,848.75,498
20110701|2011-03-03 12:00,3,848.75,849.5,846.75,849.25,264
20110701|2011-03-03 12:30,3,849,850.75,847.75,849.25,315
20110701|2011-03-03 13:00,3,850.25,854.25,849,853.5,478
20110701|2011-03-03 18:00,4,851.75,857.5,850.5,857.5,48
20110701|2011-03-03 18:30,4,856.75,860,856.75,860,122
20110701|2011-03-03 19:00,4,857.75,857.75,857,857,13
20110701|2011-03-03 19:30,4,858.25,858.25,857,857,5
20110701|2011-03-03 20:00,4,856.75,857.25,856.75,857.25,2
20110701|2011-03-03 20:30,4,856,856,854.75,854.75,11
20110701|2011-03-03 21:00,4,855.75,856,855.75,856,3
20110701|2011-03-03 21:30,4,856,857.25,856,856.75,16
20110701|2011-03-03 22:00,4,855.75,855.75,855.75,855.75,5
20110701|2011-03-03 22:30,4,855.75,856.5,855.75,856.25,21
20110701|2011-03-03 23:00,4,856,856,855.75,855.75,23
20110701|2011-03-03 23:30,4,854.75,854.75,854,854,32
20110701|2011-03-04 00:00,4,854.5,854.5,854.5,854.5,20
20110701|2011-03-04 01:30,4,855.75,855.75,855.75,855.75,43
20110701|2011-03-04 02:00,4,856,856,856,856,8
20110701|2011-03-04 02:30,4,855.75,856.25,855.75,856.25,22
20110701|2011-03-04 03:00,4,856.5,856.5,856.5,856.5,18
20110701|2011-03-04 03:30,4,856.5,857.25,856.5,857.25,39
20110701|2011-03-04 04:00,4,857,861,856,861,166
20110701|2011-03-04 05:00,4,860.75,861,860.75,861,16
20110701|2011-03-04 05:30,4,861,861,860.75,860.75,13
20110701|2011-03-04 06:00,4,861,861,860.5,860.5,9
20110701|2011-03-04 06:30,4,860.75,861,859.75,860.75,16
20110701|2011-03-04 07:00,4,861,861.25,861,861.25,7
20110701|2011-03-04 09:30,4,859.75,864.5,850.5,853.75,2027
20110701|2011-03-04 10:00,4,853.75,856.25,850.75,852.5,810
20110701|2011-03-04 10:30,4,852,852,842.5,844.5,822
20110701|2011-03-04 11:00,4,844.5,848.5,844.25,846.25,503
20110701|2011-03-04 11:30,4,846.25,853,846.25,852.75,582
20110701|2011-03-04 12:00,4,852.25,854,850.75,854,572
20110701|2011-03-04 12:30,4,854,858.75,854,857,434
20110701|2011-03-04 13:00,4,857.25,862.75,854.5,860,668
20110701|2011-03-06 18:00,7,859.5,860,857,859,130
20110701|2011-03-06 18:30,7,858.75,858.75,855,856.25,56
20110701|2011-03-06 19:00,7,856.75,856.75,855.25,856,24
20110701|2011-03-06 19:30,7,857.5,858,857,858,9
20110701|2011-03-06 20:00,7,856.25,856.25,855.25,856.25,27
20110701|2011-03-06 20:30,7,855,855.5,852.75,852.75,96
20110701|2011-03-06 21:30,7,855,855,855,855,10
20110701|2011-03-06 22:00,7,856,856.5,856,856.5,9
20110701|2011-03-06 22:30,7,856.5,856.5,856.5,856.5,6
20110701|2011-03-06 23:30,7,856.5,856.5,856.5,856.5,3
20110701|2011-03-07 00:00,7,856.5,856.5,856.5,856.5,37
20110701|2011-03-07 00:30,7,857.5,859.25,857.5,859.25,20
20110701|2011-03-07 01:00,7,856.75,858,856.75,858,3
20110701|2011-03-07 01:30,7,857.25,858,857.25,858,25
20110701|2011-03-07 02:00,7,858,858,856,856,9
20110701|2011-03-07 02:30,7,857,858,857,858,29
20110701|2011-03-07 03:30,7,858.75,859.5,858.75,859.5,13
20110701|2011-03-07 04:00,7,859.5,859.75,859.25,859.75,17
20110701|2011-03-07 04:30,7,860,860,859,859.75,113
20110701|2011-03-07 05:00,7,859.75,860,859.25,860,11
20110701|2011-03-07 05:30,7,860,860,858.75,858.75,6
20110701|2011-03-07 06:30,7,860,860.75,860,860,25
20110701|2011-03-07 07:00,7,860.25,861,860.25,861,2
20110701|2011-03-07 09:30,7,857,857,848.25,853,1309
20110701|2011-03-07 10:00,7,853,853.75,836,840.25,1589
20110701|2011-03-07 10:30,7,840.5,840.75,830,833.25,811
20110701|2011-03-07 11:00,7,833.75,834,826.5,830.75,848
20110701|2011-03-07 11:30,7,830.75,834.25,830.5,831.5,600
20110701|2011-03-07 12:00,7,832.75,833,828,830.25,319
20110701|2011-03-07 12:30,7,830,833.25,829.5,832.25,231
20110701|2011-03-07 13:00,7,832.5,835,829.25,829.5,708
20110701|2011-03-07 18:00,8,831.25,832,828.5,831.75,39
20110701|2011-03-07 18:30,8,831,831.25,831,831.25,2
20110701|2011-03-07 19:00,8,828,828,827.5,828,14
20110701|2011-03-07 19:30,8,828,828.25,827.5,827.5,14
20110701|2011-03-07 20:00,8,827,827,821.5,822.5,46
20110701|2011-03-07 20:30,8,822,823.25,822,822.5,18
20110701|2011-03-07 21:00,8,820.5,822,820.5,822,101
20110701|2011-03-07 21:30,8,821.75,821.75,821.75,821.75,5
20110701|2011-03-07 22:00,8,823,824.25,823,824.25,39
20110701|2011-03-07 22:30,8,824.25,824.25,822.75,822.75,41
20110701|2011-03-07 23:00,8,822,822.5,821.75,822.5,4
20110701|2011-03-07 23:30,8,825,826.5,825,826,88
20110701|2011-03-08 00:00,8,826,826,822.5,822.5,21
20110701|2011-03-08 00:30,8,824.25,828.75,824.25,828.75,55
20110701|2011-03-08 01:00,8,827.25,827.25,827.25,827.25,53
20110701|2011-03-08 01:30,8,825.75,825.75,824.5,824.5,11
20110701|2011-03-08 02:00,8,825,825.5,825,825.5,35
20110701|2011-03-08 02:30,8,826,827.25,826,827.25,68
20110701|2011-03-08 03:00,8,827.5,828.75,827,827.75,138
20110701|2011-03-08 03:30,8,827.75,827.75,818.25,823,480
20110701|2011-03-08 04:00,8,821,822.5,819.75,821.25,110
20110701|2011-03-08 04:30,8,821.75,821.75,819.75,819.75,119
20110701|2011-03-08 05:00,8,820.25,820.75,820.25,820.5,24
20110701|2011-03-08 05:30,8,820.75,822,820.75,821,52
20110701|2011-03-08 06:00,8,821.5,823.25,820.75,823,74
20110701|2011-03-08 06:30,8,822.75,823.25,822.5,823,11
20110701|2011-03-08 07:00,8,823,827.5,822.75,824.25,196
20110701|2011-03-08 09:30,8,825,828.5,820.25,827.75,1896
20110701|2011-03-08 10:00,8,828,830.75,826,826.75,413
20110701|2011-03-08 10:30,8,826.75,827.25,821,822.25,399
20110701|2011-03-08 11:00,8,822.75,826.25,822.75,824.25,296
20110701|2011-03-08 11:30,8,823.25,825.5,822,822.25,224
20110701|2011-03-08 12:00,8,822.25,823,809.75,812.75,1863
20110701|2011-03-08 12:30,8,812.5,815.75,811.25,812.5,353
20110701|2011-03-08 13:00,8,813,815,810.75,813,728
20110701|2011-03-08 18:00,9,812.75,815.75,809,814,197
20110701|2011-03-08 18:30,9,814,816.25,814,815.5,19
20110701|2011-03-08 19:00,9,815,815,811,811,23
20110701|2011-03-08 19:30,9,811,813.5,811,813.5,17
20110701|2011-03-08 20:00,9,813.5,813.5,812.5,812.5,5
20110701|2011-03-08 20:30,9,812,812,811.25,811.25,18
20110701|2011-03-08 21:00,9,811.75,811.75,811.5,811.75,9
20110701|2011-03-08 21:30,9,811.25,811.25,811.25,811.25,1
20110701|2011-03-08 22:00,9,813,813,812,812.75,8
20110701|2011-03-08 22:30,9,812.75,812.75,812.5,812.5,23
20110701|2011-03-08 23:00,9,813.25,813.25,813,813,3
20110701|2011-03-08 23:30,9,814.25,814.5,814.25,814.5,5
20110701|2011-03-09 00:00,9,814.5,814.5,814.5,814.5,2
20110701|2011-03-09 00:30,9,814.5,814.5,814,814,43
20110701|2011-03-09 01:00,9,813.75,813.75,813.25,813.25,14
20110701|2011-03-09 01:30,9,813.25,813.25,813,813,65
20110701|2011-03-09 02:00,9,813,813.25,812.5,812.5,95
20110701|2011-03-09 02:30,9,812.5,812.75,812,812.25,64
20110701|2011-03-09 03:00,9,812.25,813,811.75,813,119
20110701|2011-03-09 03:30,9,813.5,815,813.25,815,28
20110701|2011-03-09 04:00,9,815.5,815.5,815.5,815.5,3
20110701|2011-03-09 04:30,9,815,815,814.75,815,5
20110701|2011-03-09 05:00,9,815,816.5,815,816.5,42
20110701|2011-03-09 05:30,9,816.5,818.25,816.5,816.75,46
20110701|2011-03-09 06:00,9,816.5,816.5,816.5,816.5,1
20110701|2011-03-09 06:30,9,817,817,816,816.5,22
20110701|2011-03-09 07:00,9,817,820.25,816.25,820,89
20110701|2011-03-09 09:30,9,819.5,821,806.25,809.5,1338
20110701|2011-03-09 10:00,9,808.25,808.25,797.5,801.5,943
20110701|2011-03-09 10:30,9,801,801.75,788.75,791.5,1278
20110701|2011-03-09 11:00,9,791.5,791.5,781.25,784.5,1182
20110701|2011-03-09 11:30,9,784,790.25,783.5,789.25,508
20110701|2011-03-09 12:00,9,789.25,799.75,789,798,816
20110701|2011-03-09 12:30,9,797.75,802.25,796.25,799.5,530
20110701|2011-03-09 13:00,9,800.5,800.75,789.5,791.5,1162
20110701|2011-03-09 18:00,10,795,795.75,793.5,795.25,60
20110701|2011-03-09 18:30,10,795.75,796.25,795.75,795.75,17
20110701|2011-03-09 19:00,10,795.75,797,795,795,17
20110701|2011-03-09 19:30,10,795,796.5,795,796.5,11
20110701|2011-03-09 20:00,10,796.5,797,796.25,797,10
20110701|2011-03-09 20:30,10,797,797,797,797,14
20110701|2011-03-09 21:00,10,796.25,796.25,796.25,796.25,7
20110701|2011-03-09 21:30,10,795.5,796.5,795.5,795.5,20
20110701|2011-03-09 22:00,10,795.5,795.5,792.5,792.75,18
20110701|2011-03-09 22:30,10,792.75,792.75,792.75,792.75,4
20110701|2011-03-09 23:00,10,792.75,792.75,791.25,791.25,44
20110701|2011-03-09 23:30,10,791,791,790.75,790.75,23
20110701|2011-03-10 00:00,10,790.75,791.75,790.75,791.75,63
20110701|2011-03-10 00:30,10,791.75,791.75,790.75,791.75,14
20110701|2011-03-10 01:00,10,790.75,791,790.75,790.75,17
20110701|2011-03-10 01:30,10,790.75,790.75,789.25,790,61
20110701|2011-03-10 02:00,10,791.25,791.75,790.5,791.75,9
20110701|2011-03-10 03:00,10,791.75,791.75,791,791.5,16
20110701|2011-03-10 03:30,10,791.5,792.5,788.75,792.5,96
20110701|2011-03-10 04:00,10,793,793.5,789,789.25,35
20110701|2011-03-10 04:30,10,789.25,789.25,787.25,787.25,37
20110701|2011-03-10 05:00,10,788.75,789.5,788.75,789.5,21
20110701|2011-03-10 05:30,10,789.5,789.5,783.25,784.25,90
20110701|2011-03-10 06:00,10,784.25,785.5,783.75,785,88
20110701|2011-03-10 06:30,10,784.75,786.5,783.75,783.75,60
20110701|2011-03-10 07:00,10,784,784,779.5,779.5,193
20110701|2011-03-10 09:30,10,772.75,781.75,765.75,777.75,3419
20110701|2011-03-10 10:00,10,778,782,774,776.5,2369
20110701|2011-03-10 10:30,10,775.75,780,774.5,777,1013
20110701|2011-03-10 11:00,10,777,777.25,772.25,774.75,467
20110701|2011-03-10 11:30,10,774,774.75,771.75,772.5,299
20110701|2011-03-10 12:00,10,772.5,774.75,771,774.75,254
20110701|2011-03-10 12:30,10,775,777.5,772,777.25,328
20110701|2011-03-10 13:00,10,777.25,777.5,771.25,771.25,493
20110701|2011-03-10 18:00,11,770,771.5,768.5,770.5,145
20110701|2011-03-10 18:30,11,771.25,771.75,770,770,8
20110701|2011-03-10 19:00,11,771,771.75,770,770.5,23
20110701|2011-03-10 19:30,11,769.75,770,769.75,770,13
20110701|2011-03-10 20:00,11,769.75,769.75,769,769,5
20110701|2011-03-10 20:30,11,769,769.25,769,769.25,15
20110701|2011-03-10 21:00,11,769.25,769.25,769,769,87
20110701|2011-03-10 21:30,11,769,770.25,769,770,30
20110701|2011-03-10 22:00,11,770,770,770,770,2
20110701|2011-03-10 22:30,11,770,770,770,770,6
20110701|2011-03-10 23:00,11,771,772.5,771,772.5,29
20110701|2011-03-10 23:30,11,772.25,772.5,772.25,772.5,30
20110701|2011-03-11 00:00,11,771.75,772.25,770.5,770.75,93
20110701|2011-03-11 00:30,11,770,770,770,770,1
20110701|2011-03-11 01:00,11,769.75,770,768.75,769,109
20110701|2011-03-11 01:30,11,769,769.5,769,769.5,33
20110701|2011-03-11 02:00,11,770.25,770.25,769.5,769.5,4
20110701|2011-03-11 02:30,11,770.25,770.25,770,770,14
20110701|2011-03-11 03:00,11,769.25,769.75,765.25,767,191
20110701|2011-03-11 03:30,11,765.5,765.75,758.5,759.75,138
20110701|2011-03-11 04:00,11,759.5,760,758,759.25,76
20110701|2011-03-11 04:30,11,758,758,756,756.5,105
20110701|2011-03-11 05:00,11,756.75,757,754,754,134
20110701|2011-03-11 05:30,11,755,755,736,738.75,1055
20110701|2011-03-11 06:00,11,738.75,745.25,737,744.25,422
20110701|2011-03-11 06:30,11,744.25,748,744.25,745.75,78
20110701|2011-03-11 07:00,11,747,751,746.75,749.5,126
20110701|2011-03-11 09:30,11,752.5,760.25,747.75,757.5,1807
20110701|2011-03-11 10:00,11,757.25,760,755.75,759,624
20110701|2011-03-11 10:30,11,759,765,757,763.5,581
20110701|2011-03-11 11:00,11,764,765.75,758.25,758.75,415
20110701|2011-03-11 11:30,11,758.5,760.25,757.75,758.75,363
20110701|2011-03-11 12:00,11,758.5,760.25,753,754.75,479
20110701|2011-03-11 12:30,11,756,758,750.5,751.5,691
20110701|2011-03-11 13:00,11,751.25,756.5,747.5,749,796
20110701|2011-03-13 18:00,14,751,752.25,743.5,747,195
20110701|2011-03-13 18:30,14,745,746.5,742.25,743.5,59
20110701|2011-03-13 19:00,14,743.25,746.75,742.25,746.25,26
20110701|2011-03-13 19:30,14,745.5,745.5,744,744,25
20110701|2011-03-13 20:00,14,744.5,745.75,744,744.25,24
20110701|2011-03-13 20:30,14,745,750.5,745,749.75,104
20110701|2011-03-13 21:00,14,750.25,750.75,747.75,748,76
20110701|2011-03-13 21:30,14,748.25,750.75,747,750.75,55
20110701|2011-03-13 22:00,14,750.75,750.75,750.5,750.5,53
20110701|2011-03-13 22:30,14,750.75,750.75,750,750.75,7
20110701|2011-03-13 23:00,14,749,749,746,747.25,24
20110701|2011-03-13 23:30,14,749,750.75,748.5,750.75,5
20110701|2011-03-14 00:00,14,750.75,750.75,750.5,750.75,32
20110701|2011-03-14 00:30,14,749.75,749.75,749,749,6
20110701|2011-03-14 01:00,14,749.5,749.5,747.75,747.75,15
20110701|2011-03-14 01:30,14,751.75,752,751.75,752,16
20110701|2011-03-14 02:00,14,751.5,755.75,751.5,755.75,70
20110701|2011-03-14 02:30,14,755.75,755.75,752,755,22
20110701|2011-03-14 03:00,14,754.75,755.75,754.75,755.75,21
20110701|2011-03-14 03:30,14,755.75,755.75,753.5,753.75,21
20110701|2011-03-14 04:00,14,751,751,743,749,102
20110701|2011-03-14 04:30,14,747,748,740.5,740.5,104
20110701|2011-03-14 05:00,14,741,741.5,737.75,738,362
20110701|2011-03-14 05:30,14,738,741.25,738,738,262
20110701|2011-03-14 06:00,14,739,741.5,739,741.5,65
20110701|2011-03-14 06:30,14,741.5,748.25,741,745.25,130
20110701|2011-03-14 07:00,14,745.75,746,742,744,99
20110701|2011-03-14 09:30,14,746.25,753,743,752.25,1712
20110701|2011-03-14 10:00,14,752,752.75,748.25,751.75,500
20110701|2011-03-14 10:30,14,752,762,751.5,757.75,1225
20110701|2011-03-14 11:00,14,757.25,758,750.5,751.75,638
20110701|2011-03-14 11:30,14,752,755,750.25,754,336
20110701|2011-03-14 12:00,14,753.75,754,748.5,751.75,183
20110701|2011-03-14 12:30,14,750.5,755.25,748.5,751.75,222
20110701|2011-03-14 13:00,14,751.5,755.5,750.25,752.75,378
20110701|2011-03-14 18:00,15,754.25,754.75,752.75,752.75,65
20110701|2011-03-14 18:30,15,754.25,754.25,754.25,754.25,1
20110701|2011-03-14 19:00,15,755,755.25,754.75,754.75,8
20110701|2011-03-14 19:30,15,753.75,753.75,753.75,753.75,4
20110701|2011-03-14 20:00,15,755,755,755,755,11
20110701|2011-03-14 20:30,15,753.75,753.75,753.25,753.25,9
20110701|2011-03-14 21:00,15,753.25,753.25,745,745.25,87
20110701|2011-03-14 21:30,15,745.5,746.5,739.25,739.25,111
20110701|2011-03-14 22:00,15,740.75,744,740.75,743.5,21
20110701|2011-03-14 22:30,15,743,743,740.5,740.5,21
20110701|2011-03-14 23:00,15,740,741.5,740,741.5,18
20110701|2011-03-14 23:30,15,742.25,742.25,741.75,741.75,18
20110701|2011-03-15 00:00,15,743,747,742.75,747,27
20110701|2011-03-15 00:30,15,747.25,747.25,744.75,744.75,4
20110701|2011-03-15 01:00,15,746.5,747.5,746.5,747.5,11
20110701|2011-03-15 02:00,15,747,747.5,744.75,747.5,12
20110701|2011-03-15 02:30,15,747.5,752,747.5,751.75,30
20110701|2011-03-15 03:00,15,752.25,753,752.25,753,64
20110701|2011-03-15 03:30,15,753,755.25,753,753.25,109
20110701|2011-03-15 04:00,15,750,750.5,748,748,15
20110701|2011-03-15 04:30,15,744.25,745.25,737.75,738.75,247
20110701|2011-03-15 05:00,15,738.5,738.5,736.5,736.5,170
20110701|2011-03-15 05:30,15,736.25,736.25,732,733.75,155
20110701|2011-03-15 06:00,15,736.5,737.25,734.75,737.25,22
20110701|2011-03-15 06:30,15,736.75,736.75,726,726,259
20110701|2011-03-15 07:00,15,727.25,731,727.25,730.5,62
20110701|2011-03-15 09:30,15,722.75,731.75,710,718.5,2868
20110701|2011-03-15 10:00,15,718.5,718.5,701,707.75,1729
20110701|2011-03-15 10:30,15,707.75,717.25,706,717.25,977
20110701|2011-03-15 11:00,15,717,719.25,713.75,715.75,538
20110701|2011-03-15 11:30,15,716,716.5,706.25,706.5,721
20110701|2011-03-15 12:00,15,705.75,709.25,702.5,707.25,794
20110701|2011-03-15 12:30,15,707,709,700,702,1224
20110701|2011-03-15 13:00,15,701,703.25,694,699,965
20110701|2011-03-15 18:00,16,705.5,715.75,705.5,714.25,619
20110701|2011-03-15 18:30,16,714.25,714.25,711.25,712.5,40
20110701|2011-03-15 19:00,16,711.75,712,710.75,711,42
20110701|2011-03-15 19:30,16,711,711.5,708.25,710,98
20110701|2011-03-15 20:00,16,711.5,712.25,710,712,25
20110701|2011-03-15 20:30,16,713.25,713.75,712.75,713,8
20110701|2011-03-15 21:00,16,713,713,712.5,713,8
20110701|2011-03-15 21:30,16,713,713,712,712,11
20110701|2011-03-15 22:00,16,710.75,710.75,703.5,704.25,124
20110701|2011-03-15 22:30,16,703.5,706,703.5,705.5,81
20110701|2011-03-15 23:00,16,705,705.25,704.25,705.25,21
20110701|2011-03-15 23:30,16,705.25,705.75,703.5,703.5,28
20110701|2011-03-16 00:00,16,705.5,706.5,705,706.5,12
20110701|2011-03-16 00:30,16,707.75,712,707.75,712,89
20110701|2011-03-16 01:00,16,712.5,716,712.5,715.75,48
20110701|2011-03-16 01:30,16,715.75,716,713.5,713.5,23
20110701|2011-03-16 02:00,16,711.75,716.25,711,716.25,139
20110701|2011-03-16 02:30,16,714.5,716,712,712,106
20110701|2011-03-16 03:00,16,715,721.75,715,720.25,161
20110701|2011-03-16 03:30,16,719,721.25,719,720.75,158
20110701|2011-03-16 04:00,16,722.25,723,716.25,720,32
20110701|2011-03-16 04:30,16,721,726.75,719.5,724,188
20110701|2011-03-16 05:00,16,724,727.75,721,727,133
20110701|2011-03-16 05:30,16,727,730,719,721.5,183
20110701|2011-03-16 06:00,16,724.75,726.25,724.75,726.25,4
20110701|2011-03-16 06:30,16,725.5,725.5,719,723,55
20110701|2011-03-16 07:00,16,723.5,723.75,720.5,722.5,81
20110701|2011-03-16 09:30,16,717.25,727.5,717.25,723,2273
20110701|2011-03-16 10:00,16,722.75,723.25,710.5,716.75,2122
20110701|2011-03-16 10:30,16,716,718,712,712.25,376
20110701|2011-03-16 11:00,16,712,712,699.5,702,1611
20110701|2011-03-16 11:30,16,701.75,706.25,701,702.25,994
20110701|2011-03-16 12:00,16,702,703.5,698.5,698.75,666
20110701|2011-03-16 12:30,16,698.75,701.75,691,696.75,2076
20110701|2011-03-16 13:00,16,697.25,704.25,693,697.25,1476
20110701|2011-03-16 18:00,17,696.5,703.75,696.5,703,109
20110701|2011-03-16 18:30,17,703.75,705,703.5,705,18
20110701|2011-03-16 19:00,17,704,704,701.5,704,83
20110701|2011-03-16 19:30,17,704,706.75,704,706.75,13
20110701|2011-03-16 20:00,17,705.5,706,704.25,704.25,11
20110701|2011-03-16 20:30,17,703.75,704,703.75,704,6
20110701|2011-03-16 21:00,17,704,705.25,703.75,705.25,18
20110701|2011-03-16 21:30,17,705,705,704.75,705,12
20110701|2011-03-16 22:00,17,705,705.75,704.75,705.75,19
20110701|2011-03-16 22:30,17,704.75,705.75,704.5,705.75,6
20110701|2011-03-16 23:00,17,706,707.5,706,706.5,47
20110701|2011-03-16 23:30,17,706.75,707.5,706.75,707.5,21
20110701|2011-03-17 00:00,17,707.5,707.5,706.75,707,12
20110701|2011-03-17 00:30,17,707.5,707.75,707,707.25,59
20110701|2011-03-17 01:00,17,707.25,707.25,707,707.25,15
20110701|2011-03-17 01:30,17,708.75,709.25,708.75,709.25,5
20110701|2011-03-17 02:00,17,709.75,709.75,709.25,709.75,7
20110701|2011-03-17 02:30,17,710.25,710.75,709.75,710.25,46
20110701|2011-03-17 03:00,17,710,710.75,709.5,709.5,66
20110701|2011-03-17 03:30,17,711,711.5,710.25,710.25,39
20110701|2011-03-17 04:00,17,710.25,710.25,709.75,709.75,51
20110701|2011-03-17 04:30,17,710,716,710,714.25,213
20110701|2011-03-17 05:00,17,716.25,717.5,715.5,715.5,135
20110701|2011-03-17 05:30,17,715.75,715.75,709.75,709.75,158
20110701|2011-03-17 06:00,17,713.25,715,713.25,713.75,100
20110701|2011-03-17 06:30,17,713.75,715.75,712.75,715.75,211
20110701|2011-03-17 07:00,17,716,717,716,716.25,9
20110701|2011-03-17 09:30,17,720.5,743.75,720.5,734.5,4358
20110701|2011-03-17 10:00,17,734,740.75,732.75,739.5,832
20110701|2011-03-17 10:30,17,739.5,747.5,739.5,747.25,1358
20110701|2011-03-17 11:00,17,747.75,753,747.25,748,874
20110701|2011-03-17 11:30,17,747.5,750,741,746.5,641
20110701|2011-03-17 12:00,17,746.25,748,743,744,305
20110701|2011-03-17 12:30,17,744.5,744.5,739.5,741,347
20110701|2011-03-17 13:00,17,740.75,747.5,738.5,746.5,812
20110701|2011-03-17 18:00,18,744,746.75,740.5,745.25,185
20110701|2011-03-17 18:30,18,746.25,751.5,746.25,751.5,38
20110701|2011-03-17 19:00,18,751,756,750.25,755.5,86
20110701|2011-03-17 19:30,18,755.5,756.5,754.5,756,21
20110701|2011-03-17 20:00,18,755,756.5,751,751,47
20110701|2011-03-17 20:30,18,751.75,754.25,751.5,754.25,7
20110701|2011-03-17 21:00,18,755,759,754.5,759,78
20110701|2011-03-17 21:30,18,759.25,770.75,759.25,768.5,201
20110701|2011-03-17 22:00,18,767,772.25,766.5,769.75,145
20110701|2011-03-17 22:30,18,766,766.75,764.25,765.5,53
20110701|2011-03-17 23:00,18,768,771.75,767,771.75,62
20110701|2011-03-17 23:30,18,771,774.25,771,774,84
20110701|2011-03-18 00:00,18,774.25,775,770.5,770.5,120
20110701|2011-03-18 00:30,18,769.75,769.75,766.5,768,111
20110701|2011-03-18 01:00,18,767.25,768,767,767,24
20110701|2011-03-18 01:30,18,767,769.25,766,766,167
20110701|2011-03-18 02:00,18,766.5,766.5,761.75,762.75,116
20110701|2011-03-18 02:30,18,763.75,765.5,763.75,765.5,15
20110701|2011-03-18 03:00,18,765.5,769,764.75,765.5,43
20110701|2011-03-18 03:30,18,765.5,771.5,765.5,771.5,75
20110701|2011-03-18 04:00,18,771.5,771.5,763.5,769.5,247
20110701|2011-03-18 04:30,18,771.5,776.5,770.75,776.5,210
20110701|2011-03-18 05:00,18,776.25,776.25,770.25,772.5,63
20110701|2011-03-18 05:30,18,771.5,772.5,769,770,116
20110701|2011-03-18 06:00,18,770.25,775.25,770.25,775.25,61
20110701|2011-03-18 06:30,18,776.25,777,774.75,774.75,34
20110701|2011-03-18 07:00,18,775.5,779,775.5,777.25,55
20110701|2011-03-18 09:30,18,773,775,756.25,764.25,1827
20110701|2011-03-18 10:00,18,762.5,766.75,758.25,765,889
20110701|2011-03-18 10:30,18,764.25,782,760.5,781,1421
20110701|2011-03-18 11:00,18,782.5,784,764,770.25,1221
20110701|2011-03-18 11:30,18,768.5,772,766,768.75,227
20110701|2011-03-18 12:00,18,769,769,760.75,762,554
20110701|2011-03-18 12:30,18,762,762,756.75,758.5,339
20110701|2011-03-18 13:00,18,757.5,764.5,755.5,760.75,807
20110701|2011-03-20 18:00,21,760,774.5,755.25,771,237
20110701|2011-03-20 18:30,21,772.5,777.25,772.25,774.25,144
20110701|2011-03-20 19:00,21,773.5,773.5,771.75,771.75,89
20110701|2011-03-20 19:30,21,771,771,767.5,768,66
20110701|2011-03-20 20:00,21,768.75,769,763,765.5,168
20110701|2011-03-20 20:30,21,766.75,768.5,766.75,768,37
20110701|2011-03-20 21:00,21,769,770,769,770,10
20110701|2011-03-20 21:30,21,767.5,767.5,763.5,764.5,20
20110701|2011-03-20 22:00,21,765.5,767.5,764.75,767.25,6
20110701|2011-03-20 22:30,21,767.5,767.5,767.5,767.5,8
20110701|2011-03-20 23:00,21,767.5,767.5,766,766,2
20110701|2011-03-20 23:30,21,765,765,765,765,19
20110701|2011-03-21 00:30,21,765,765,764.5,765,6
20110701|2011-03-21 01:00,21,764.5,764.5,764.5,764.5,8
20110701|2011-03-21 01:30,21,765,765,764.75,764.75,30
20110701|2011-03-21 02:00,21,764.5,765,764,765,334
20110701|2011-03-21 02:30,21,764.25,764.25,764.25,764.25,3
20110701|2011-03-21 03:00,21,764.5,767.5,764.5,767.5,45
20110701|2011-03-21 03:30,21,768.25,771.75,768.25,771.5,70
20110701|2011-03-21 04:00,21,770,770.75,770,770.75,2
20110701|2011-03-21 04:30,21,772.5,774,767.5,771.5,35
20110701|2011-03-21 05:00,21,768.5,768.5,763,766.25,20
20110701|2011-03-21 05:30,21,768,770.5,768,768.25,11
20110701|2011-03-21 06:00,21,768.75,769.75,757,758.5,72
20110701|2011-03-21 06:30,21,767.5,767.5,764.5,764.5,6
20110701|2011-03-21 07:00,21,764.25,766.75,764.25,765.25,19
20110701|2011-03-21 09:30,21,765.75,766.5,757.75,759.75,2029
20110701|2011-03-21 10:00,21,760.25,763.75,759,761,472
20110701|2011-03-21 10:30,21,760,761.25,754.75,758.25,305
20110701|2011-03-21 11:00,21,758.25,762.25,758,761.75,262
20110701|2011-03-21 11:30,21,762,764.75,760.25,764,457
20110701|2011-03-21 12:00,21,763.5,764.5,753.25,754.75,457
20110701|2011-03-21 12:30,21,754.5,762.25,754.5,761,892
20110701|2011-03-21 13:00,21,761.5,762.5,755.5,756,623
20110701|2011-03-21 18:00,22,756.5,757.75,754.25,754.5,26
20110701|2011-03-21 18:30,22,754,754,752.5,754,40
20110701|2011-03-21 19:00,22,754.5,754.5,754.5,754.5,2
20110701|2011-03-21 19:30,22,753.25,753.5,751,751.25,41
20110701|2011-03-21 20:00,22,750.5,750.5,749.25,750,25
20110701|2011-03-21 21:00,22,750,750.25,750,750.25,3
20110701|2011-03-21 21:30,22,750.25,751.75,750,751.75,21
20110701|2011-03-21 22:00,22,751,751.75,751,751.75,19
20110701|2011-03-21 22:30,22,751.75,751.75,751.5,751.5,3
20110701|2011-03-21 23:00,22,751,751,751,751,3
20110701|2011-03-21 23:30,22,751,751,751,751,7
20110701|2011-03-22 00:00,22,751,751,751,751,24
20110701|2011-03-22 00:30,22,751,751,749,749,9
20110701|2011-03-22 01:00,22,750.25,755.25,750.25,753.25,122
20110701|2011-03-22 01:30,22,753,753,753,753,3
20110701|2011-03-22 02:00,22,753,753,752.5,753,28
20110701|2011-03-22 02:30,22,752.5,752.5,752,752,2
20110701|2011-03-22 03:00,22,751,753.5,749.75,753,76
20110701|2011-03-22 03:30,22,753,753,752.25,752.25,58
20110701|2011-03-22 04:00,22,749,751,748,749.75,24
20110701|2011-03-22 04:30,22,749.75,751,748.75,748.75,147
20110701|2011-03-22 05:00,22,748.75,748.75,745.25,746,67
20110701|2011-03-22 05:30,22,745,745.25,742.25,743.75,169
20110701|2011-03-22 06:00,22,744,744,741.5,742.5,12
20110701|2011-03-22 06:30,22,742,742,741,741.5,63
20110701|2011-03-22 07:00,22,740.75,743.75,740.75,743.75,38
20110701|2011-03-22 09:30,22,741.5,751.25,741.5,748.25,1413
20110701|2011-03-22 10:00,22,748,751.25,741.5,751,1412
20110701|2011-03-22 10:30,22,751.5,752,748.5,750.25,396
20110701|2011-03-22 11:00,22,750.5,756.75,749,755.75,822
20110701|2011-03-22 11:30,22,755.5,755.75,750,751.5,137
20110701|2011-03-22 12:00,22,751.75,755.75,750,755.25,278
20110701|2011-03-22 12:30,22,755.25,760,753.5,759.75,1188
20110701|2011-03-22 13:00,22,760,763,755.5,755.75,621
20110701|2011-03-22 18:00,23,760,765,759.75,765,78
20110701|2011-03-22 18:30,23,764.25,764.25,761.25,761.25,4
20110701|2011-03-22 19:00,23,761.25,761.25,753,758.5,42
20110701|2011-03-22 19:30,23,758.75,759,758,758,11
20110701|2011-03-22 20:00,23,758,758.5,757.5,757.5,5
20110701|2011-03-22 20:30,23,757.5,758.25,757.25,757.25,9
20110701|2011-03-22 21:00,23,757.25,757.25,756,756.25,7
20110701|2011-03-22 21:30,23,758,758,756.75,756.75,12
20110701|2011-03-22 22:00,23,758,758,758,758,1
20110701|2011-03-22 22:30,23,758,758.5,758,758.5,24
20110701|2011-03-22 23:00,23,759,759.25,759,759.25,11
20110701|2011-03-22 23:30,23,761.75,761.75,761.75,761.75,1
20110701|2011-03-23 00:00,23,761.5,762,761.5,762,23
20110701|2011-03-23 00:30,23,762.5,762.5,761,761.75,15
20110701|2011-03-23 01:00,23,760,760,759.75,759.75,15
20110701|2011-03-23 01:30,23,758.5,758.5,758.5,758.5,3
20110701|2011-03-23 02:00,23,759.5,759.75,759.5,759.75,37
20110701|2011-03-23 03:00,23,760,760.25,759.25,759.25,33
20110701|2011-03-23 03:30,23,759,762.75,759,762.75,185
20110701|2011-03-23 04:00,23,762.75,763.75,761.25,761.25,35
20110701|2011-03-23 04:30,23,760.75,761.25,760.25,761.25,99
20110701|2011-03-23 05:00,23,759.5,761,759.25,759.25,6
20110701|2011-03-23 05:30,23,759,759.75,758.75,759,9
20110701|2011-03-23 06:00,23,759,759.75,759,759,21
20110701|2011-03-23 06:30,23,760.25,761,759.75,761,21
20110701|2011-03-23 07:00,23,760,760,759.75,760,21
20110701|2011-03-23 09:30,23,757.75,761.5,745,748.25,2294
20110701|2011-03-23 10:00,23,748.25,748.5,741.75,745.25,1518
20110701|2011-03-23 10:30,23,745,748.5,745,747.75,544
20110701|2011-03-23 11:00,23,748,751.75,748,750.5,462
20110701|2011-03-23 11:30,23,751,751,747.75,749.75,264
20110701|2011-03-23 12:00,23,750,753.75,749.25,750.75,462
20110701|2011-03-23 12:30,23,752,753.5,751,753,710
20110701|2011-03-23 13:00,23,753,755.75,749,750,660
20110701|2011-03-23 18:00,24,750,751,750,750,45
20110701|2011-03-23 18:30,24,749,749,748.25,748.25,11
20110701|2011-03-23 19:00,24,750,750,750,750,1
20110701|2011-03-23 19:30,24,750,750.5,750,750.5,5
20110701|2011-03-23 20:00,24,750.75,751.25,750.75,751.25,9
20110701|2011-03-23 20:30,24,751.25,751.25,749.25,750.25,6
20110701|2011-03-23 21:00,24,750,750,748,748,25
20110701|2011-03-23 21:30,24,748.5,749,748.25,748.25,25
20110701|2011-03-23 22:00,24,748.25,748.25,747.75,747.75,64
20110701|2011-03-23 22:30,24,747,747,746.25,746.5,14
20110701|2011-03-23 23:00,24,746.5,746.5,746.25,746.5,11
20110701|2011-03-23 23:30,24,746.25,747,746.25,747,2
20110701|2011-03-24 00:00,24,747,748.5,746.75,748.5,4
20110701|2011-03-24 00:30,24,746.75,747.5,746,746,18
20110701|2011-03-24 01:00,24,746.25,747.5,745.75,747,18
20110701|2011-03-24 02:00,24,748,748,747.75,747.75,3
20110701|2011-03-24 02:30,24,748,748,747.5,747.5,58
20110701|2011-03-24 03:00,24,747.75,749.5,747.75,748,91
20110701|2011-03-24 03:30,24,748,748.5,746.5,748,74
20110701|2011-03-24 04:00,24,747,747.5,747,747.5,79
20110701|2011-03-24 04:30,24,747,748,747,748,67
20110701|2011-03-24 05:00,24,748.5,748.5,747.25,747.25,4
20110701|2011-03-24 05:30,24,748,748.5,747.5,748.5,14
20110701|2011-03-24 06:00,24,747.75,748,747.5,748,8
20110701|2011-03-24 06:30,24,749.5,749.75,749.25,749.75,25
20110701|2011-03-24 07:00,24,750.25,752,750.25,752,14
20110701|2011-03-24 09:30,24,755,761,750,760.5,1586
20110701|2011-03-24 10:00,24,760,770.75,760,761.25,2074
20110701|2011-03-24 10:30,24,760.75,769.5,760.75,768.5,436
20110701|2011-03-24 11:00,24,768.5,775,768,774.5,795
20110701|2011-03-24 11:30,24,774.75,776.75,766.75,767.5,606
20110701|2011-03-24 12:00,24,767.5,768.75,763.75,767.5,374
20110701|2011-03-24 12:30,24,767.75,772.5,767.5,770.25,331
20110701|2011-03-24 13:00,24,771.5,776.75,771.25,774.75,652
20110701|2011-03-24 18:00,25,774.75,778.5,772.25,775.25,196
20110701|2011-03-24 18:30,25,777.5,778,777.5,777.75,6
20110701|2011-03-24 19:00,25,778.5,779,778.5,778.75,71
20110701|2011-03-24 19:30,25,779.25,780.25,778.5,778.5,25
20110701|2011-03-24 20:00,25,777.75,777.75,777.25,777.25,4
20110701|2011-03-24 20:30,25,777.5,779,777.5,778.5,5
20110701|2011-03-24 21:00,25,779,779,778.5,778.5,4
20110701|2011-03-24 21:30,25,778.5,778.5,778.5,778.5,3
20110701|2011-03-24 22:00,25,778,778,777.75,777.75,15
20110701|2011-03-24 22:30,25,778,778,778,778,2
20110701|2011-03-24 23:00,25,778,779,778,779,3
20110701|2011-03-25 00:00,25,778.5,778.5,778.25,778.25,15
20110701|2011-03-25 00:30,25,778.5,778.5,778.5,778.5,1
20110701|2011-03-25 01:00,25,778,778.5,777.25,777.5,7
20110701|2011-03-25 01:30,25,777.5,778.5,777.5,778.5,12
20110701|2011-03-25 02:00,25,778.75,779,778.75,779,13
20110701|2011-03-25 02:30,25,779,779,777.75,777.75,27
20110701|2011-03-25 03:00,25,777.5,777.5,776.75,777.5,23
20110701|2011-03-25 03:30,25,778,778,775.75,776,43
20110701|2011-03-25 04:00,25,775.75,776,774.25,775,49
20110701|2011-03-25 04:30,25,775.25,776,774.25,775.5,56
20110701|2011-03-25 05:00,25,778,781.25,778,781.25,122
20110701|2011-03-25 05:30,25,780.5,780.5,779.25,779.5,18
20110701|2011-03-25 06:00,25,780,780,776.75,779.75,87
20110701|2011-03-25 06:30,25,780.25,782.5,780,782.5,35
20110701|2011-03-25 07:00,25,781,783,780,782.25,17
20110701|2011-03-25 09:30,25,786,787.25,774,774.5,2433
20110701|2011-03-25 10:00,25,774.25,776.75,768.75,775.5,771
20110701|2011-03-25 10:30,25,776,776.75,767.5,768,616
20110701|2011-03-25 11:00,25,767.5,769.75,765.75,767.5,991
20110701|2011-03-25 11:30,25,767.5,767.5,763.5,764.25,650
20110701|2011-03-25 12:00,25,763.75,769.25,762,768,233
20110701|2011-03-25 12:30,25,767.75,768,765,767.25,159
20110701|2011-03-25 13:00,25,768,770.5,764.25,769.75,840
20110701|2011-03-27 18:00,28,771.5,774.75,770,774.75,84
20110701|2011-03-27 18:30,28,774.5,775,774,774.5,50
20110701|2011-03-27 19:00,28,775,775,773.5,773.75,8
20110701|2011-03-27 19:30,28,772.25,772.25,771.25,771.5,6
20110701|2011-03-27 20:00,28,773,773.25,773,773.25,11
20110701|2011-03-27 20:30,28,774.25,775,774.25,774.75,5
20110701|2011-03-27 21:30,28,774.75,775.25,772.25,772.25,33
20110701|2011-03-27 22:00,28,772,772,769,769,9
20110701|2011-03-27 22:30,28,770.25,770.25,770,770,5
20110701|2011-03-27 23:00,28,770,770.25,770,770.25,12
20110701|2011-03-27 23:30,28,770,770,769,769,22
20110701|2011-03-28 00:00,28,769,769,768.25,768.5,16
20110701|2011-03-28 00:30,28,768.5,769.75,767.75,769.75,42
20110701|2011-03-28 01:00,28,769.75,771,769.75,771,6
20110701|2011-03-28 01:30,28,770.25,770.5,769.75,769.75,15
20110701|2011-03-28 02:00,28,769.25,769.5,767,768.25,44
20110701|2011-03-28 02:30,28,767.25,767.25,767.25,767.25,17
20110701|2011-03-28 03:00,28,767.25,768,767.25,768,23
20110701|2011-03-28 03:30,28,769.5,770.75,769.25,769.5,87
20110701|2011-03-28 04:00,28,769.75,769.75,769,769.25,61
20110701|2011-03-28 04:30,28,768.75,771.25,768.75,771,75
20110701|2011-03-28 05:00,28,770.5,771.25,770.5,771.25,21
20110701|2011-03-28 05:30,28,770.5,770.5,769,769.25,43
20110701|2011-03-28 06:00,28,769.75,770.25,769.75,770,25
20110701|2011-03-28 06:30,28,770,772.75,770,771.5,52
20110701|2011-03-28 07:00,28,773.25,773.25,771,771,16
20110701|2011-03-28 09:30,28,773.75,773.75,760,767.75,1363
20110701|2011-03-28 10:00,28,768,768,762.25,765.25,697
20110701|2011-03-28 10:30,28,766,767,762.5,764.25,272
20110701|2011-03-28 11:00,28,764,767.25,763.25,766.5,634
20110701|2011-03-28 11:30,28,766,767,765.25,766.75,197
20110701|2011-03-28 12:00,28,766.75,767.75,763.5,764.5,235
20110701|2011-03-28 12:30,28,764.25,764.25,756.5,759.5,1141
20110701|2011-03-28 13:00,28,759.25,761.75,757.25,761.75,327
20110701|2011-03-28 18:00,29,761,761,757,758.75,21
20110701|2011-03-28 18:30,29,759,759,759,759,3
20110701|2011-03-28 20:00,29,760.5,763.75,760,760,25
20110701|2011-03-28 20:30,29,761,762,760.75,761.5,33
20110701|2011-03-28 21:00,29,761.5,762.75,761.5,762.5,15
20110701|2011-03-28 22:00,29,762,763.5,762,763.5,2
20110701|2011-03-28 22:30,29,763,763,763,763,1
20110701|2011-03-28 23:30,29,762.5,762.5,762.5,762.5,1
20110701|2011-03-29 00:00,29,762,762,762,762,2
20110701|2011-03-29 00:30,29,762.75,763.75,762.75,763.75,6
20110701|2011-03-29 01:00,29,764.25,765,764.25,765,46
20110701|2011-03-29 01:30,29,764.75,764.75,764.75,764.75,1
20110701|2011-03-29 02:00,29,765,765.25,765,765,26
20110701|2011-03-29 02:30,29,765,770,765,769,208
20110701|2011-03-29 03:00,29,769.25,769.25,767,767.5,116
20110701|2011-03-29 03:30,29,767,768,767,767.5,136
20110701|2011-03-29 04:00,29,768.25,768.25,767,767,15
20110701|2011-03-29 04:30,29,766.75,767,766.5,767,6
20110701|2011-03-29 05:00,29,766.25,766.25,766.25,766.25,1
20110701|2011-03-29 05:30,29,765.75,765.75,765.5,765.5,14
20110701|2011-03-29 06:00,29,765,765,764,765,6
20110701|2011-03-29 06:30,29,764,765.5,764,765.5,32
20110701|2011-03-29 07:00,29,764.75,765.25,764.75,765,50
20110701|2011-03-29 09:30,29,760.5,775.75,759.75,772.5,3574
20110701|2011-03-29 10:00,29,772.5,775.25,766.75,772,1145
20110701|2011-03-29 10:30,29,772,777,770.75,771,720
20110701|2011-03-29 11:00,29,771.5,772,765,767.25,1178
20110701|2011-03-29 11:30,29,767.25,769.75,765.5,768.25,265
20110701|2011-03-29 12:00,29,768.25,772,768.25,770,583
20110701|2011-03-29 12:30,29,769.75,773.75,767.75,773,290
20110701|2011-03-29 13:00,29,773.25,774,767.5,774,1132
20110701|2011-03-29 18:00,30,773,775,773,775,45
20110701|2011-03-29 18:30,30,774.25,774.25,774.25,774.25,2
20110701|2011-03-29 19:00,30,774.5,776,774.5,776,38
20110701|2011-03-29 19:30,30,777,777,776,776.5,9
20110701|2011-03-29 20:00,30,777,777,776,776,31
20110701|2011-03-29 20:30,30,775.5,775.5,775,775,6
20110701|2011-03-29 21:00,30,773.5,774.75,773.25,774.5,27
20110701|2011-03-29 21:30,30,772.75,773.5,772.5,772.5,8
20110701|2011-03-29 22:00,30,772.25,772.25,772.25,772.25,1
20110701|2011-03-29 22:30,30,773.75,773.75,773,773,2
20110701|2011-03-29 23:30,30,773.5,773.5,773.5,773.5,2
20110701|2011-03-30 00:00,30,773,773.25,773,773,15
20110701|2011-03-30 00:30,30,773,773,771.75,772.5,12
20110701|2011-03-30 01:00,30,771.75,772,771,771,3
20110701|2011-03-30 01:30,30,771.5,771.5,770,770.5,17
20110701|2011-03-30 02:00,30,771,772,770.75,771.5,74
20110701|2011-03-30 02:30,30,771.5,771.5,771.25,771.5,25
20110701|2011-03-30 03:00,30,771,771,770.75,770.75,24
20110701|2011-03-30 03:30,30,770.25,770.75,770.25,770.75,157
20110701|2011-03-30 04:00,30,770.75,770.75,770,770.75,61
20110701|2011-03-30 04:30,30,770.25,770.75,769.75,769.75,15
20110701|2011-03-30 05:00,30,769.75,769.75,768.75,769,39
20110701|2011-03-30 05:30,30,768.75,769.25,768.75,769.25,125
20110701|2011-03-30 06:00,30,769.25,769.5,768.75,768.75,99
20110701|2011-03-30 06:30,30,768.75,769.25,767,768,265
20110701|2011-03-30 07:00,30,768,768.75,766.75,767,144
20110701|2011-03-30 09:30,30,763.75,772.25,761.5,771,2916
20110701|2011-03-30 10:00,30,769.75,770.75,765,768,551
20110701|2011-03-30 10:30,30,768.25,771.25,767.5,768.25,670
20110701|2011-03-30 11:00,30,769.25,769.25,765.5,767.25,186
20110701|2011-03-30 11:30,30,767.25,769.25,764.5,764.75,381
20110701|2011-03-30 12:00,30,765,767.5,763.75,767.25,505
20110701|2011-03-30 12:30,30,766.5,767.75,763.25,763.25,441
20110701|2011-03-30 13:00,30,763.25,766,761.25,761.25,1286
20110701|2011-03-30 18:00,31,763,763,759.25,761.25,75
20110701|2011-03-30 18:30,31,762.25,763,762.25,763,5
20110701|2011-03-30 19:00,31,763.25,763.5,762.75,763.25,21
20110701|2011-03-30 19:30,31,762.75,763.25,761.25,761.25,14
20110701|2011-03-30 20:00,31,761,761,760.5,760.5,3
20110701|2011-03-30 20:30,31,760.25,760.25,760,760,3
20110701|2011-03-30 21:00,31,760.75,760.75,760.75,760.75,2
20110701|2011-03-30 22:00,31,760.75,761.25,760.75,761.25,17
20110701|2011-03-30 22:30,31,761.25,761.25,761.25,761.25,1
20110701|2011-03-30 23:00,31,761,761,761,761,2
20110701|2011-03-30 23:30,31,759.75,760.5,759.75,760.5,18
20110701|2011-03-31 00:00,31,759.75,760.5,759.5,759.5,12
20110701|2011-03-31 00:30,31,760,760,760,760,1
20110701|2011-03-31 01:00,31,760.25,760.25,758,759,84
20110701|2011-03-31 01:30,31,758.5,761,758.5,760.25,6
20110701|2011-03-31 02:00,31,761,763,761,761.5,145
20110701|2011-03-31 02:30,31,762,762.75,762,762.75,25
20110701|2011-03-31 03:00,31,762.75,762.75,761.75,761.75,116
20110701|2011-03-31 03:30,31,762,762.75,762,762.75,57
20110701|2011-03-31 04:00,31,763,763.25,762.25,762.75,53
20110701|2011-03-31 04:30,31,762.75,762.75,762,762.25,38
20110701|2011-03-31 05:00,31,762.25,762.5,760.5,761.25,68
20110701|2011-03-31 05:30,31,761,762,761,762,17
20110701|2011-03-31 06:00,31,761.75,762.5,761.75,761.75,52
20110701|2011-03-31 06:30,31,761.75,761.75,760.75,760.75,48
20110701|2011-03-31 07:00,31,761.75,762.25,760.25,760.25,62
20110701|2011-03-31 09:30,31,784.25,795,780,787.25,5606
20110701|2011-03-31 10:00,31,787.75,788.5,784.75,786.5,743
20110701|2011-03-31 10:30,31,786.75,803,786.75,796.5,1771
20110701|2011-03-31 11:00,31,796.5,797,792.5,796,821
20110701|2011-03-31 11:30,31,796,800,794.75,799.5,829
20110701|2011-03-31 12:00,31,799.75,802.5,798,801.5,848
20110701|2011-03-31 12:30,31,801.75,808.5,798.5,799.75,1372
20110701|2011-03-31 13:00,31,799.75,802.5,795.25,799.25,2795
20110701|2011-03-31 18:00,1,797.25,798,791.75,794.5,381
20110701|2011-03-31 18:30,1,794,796.25,793,796.25,57
20110701|2011-03-31 19:00,1,796,797.75,795.25,796,62
20110701|2011-03-31 19:30,1,795.25,795.25,790,790.75,197
20110701|2011-03-31 20:00,1,791,791,790,791,254
20110701|2011-03-31 20:30,1,790.5,790.5,788.5,790,99
20110701|2011-03-31 21:00,1,791.5,792.25,791.5,792.25,6
20110701|2011-03-31 21:30,1,791.25,792.75,791.25,792.75,5
20110701|2011-03-31 22:00,1,793,793.75,792.25,793.5,45
20110701|2011-03-31 22:30,1,793.5,793.5,793.25,793.5,7
20110701|2011-03-31 23:00,1,794,794,792.25,793.5,53
20110701|2011-03-31 23:30,1,794,794,793.25,794,74
20110701|2011-04-01 00:00,1,794,795.75,794,795.75,78
20110701|2011-04-01 01:00,1,794.5,794.75,794.5,794.75,7
20110701|2011-04-01 01:30,1,794.5,796,794.25,796,73
20110701|2011-04-01 02:00,1,796,796.25,795.25,795.25,79
20110701|2011-04-01 02:30,1,795.25,795.5,794.5,795.5,30
20110701|2011-04-01 03:00,1,796,798.25,796,798.25,53
20110701|2011-04-01 03:30,1,798.25,799.5,797.5,799.25,123
20110701|2011-04-01 04:00,1,799.5,799.75,798.75,799.25,130
20110701|2011-04-01 04:30,1,798.75,799.25,795.75,796,136
20110701|2011-04-01 05:00,1,796,796.5,794.75,796.5,80
20110701|2011-04-01 05:30,1,796,799,795.5,799,48
20110701|2011-04-01 06:00,1,798.75,799,796.5,796.75,9
20110701|2011-04-01 06:30,1,796,797.25,795,796.5,63
20110701|2011-04-01 07:00,1,796.5,799.5,795.5,799.25,58
20110701|2011-04-01 09:30,1,796.75,810,796,803.25,4008
20110701|2011-04-01 10:00,1,803.25,803.5,792.75,793.25,1837
20110701|2011-04-01 10:30,1,793.75,796,781,789.5,1924
20110701|2011-04-01 11:00,1,790,796.25,787.5,793.75,1178
20110701|2011-04-01 11:30,1,794,800,793,794.5,280
20110701|2011-04-01 12:00,1,793.75,796,793,793.5,302
20110701|2011-04-01 12:30,1,794,795.5,790,795.5,291
20110701|2011-04-01 13:00,1,795.75,797.5,791.5,797,1142
20110701|2011-04-03 18:00,4,802,806,801,804.75,372
20110701|2011-04-03 18:30,4,805.5,806,804.5,804.5,24
20110701|2011-04-03 19:00,4,803.75,804,803.75,804,5
20110701|2011-04-03 19:30,4,803,804.25,803,803.25,25
20110701|2011-04-03 20:00,4,803,804,803,803.5,26
20110701|2011-04-03 20:30,4,803.75,804.25,803.5,803.75,6
20110701|2011-04-03 21:00,4,804,804,804,804,11
20110701|2011-04-03 21:30,4,804,804,804,804,16
20110701|2011-04-03 22:00,4,804,804.75,804,804,233
20110701|2011-04-03 23:00,4,804,804.75,803.75,803.75,9
20110701|2011-04-03 23:30,4,804.5,804.5,804.5,804.5,10
20110701|2011-04-04 00:00,4,804.5,804.75,804.5,804.75,11
20110701|2011-04-04 01:00,4,804.75,804.75,804.75,804.75,50
20110701|2011-04-04 02:00,4,806,808,805.75,808,71
20110701|2011-04-04 02:30,4,807,807.25,806.5,807,55
20110701|2011-04-04 03:00,4,807,808.5,807,808.5,18
20110701|2011-04-04 03:30,4,807.5,808.75,807.5,808.75,108
20110701|2011-04-04 04:00,4,808.75,810.5,808.75,810,200
20110701|2011-04-04 04:30,4,810,810,809.75,810,99
20110701|2011-04-04 05:00,4,810,810,808,809,195
20110701|2011-04-04 05:30,4,809.5,809.75,809.5,809.5,4
20110701|2011-04-04 06:00,4,809.75,810,809.5,809.5,91
20110701|2011-04-04 06:30,4,809.25,810,808.5,810,45
20110701|2011-04-04 07:00,4,810,810,809.25,809.25,62
20110701|2011-04-04 09:30,4,811.25,822,808.75,814.5,2808
20110701|2011-04-04 10:00,4,815.5,820.75,814.75,814.75,1087
20110701|2011-04-04 10:30,4,815.25,818,813,816.5,756
20110701|2011-04-04 11:00,4,816.5,818.25,815.25,817.5,647
20110701|2011-04-04 11:30,4,818,819.5,817.5,818.75,434
20110701|2011-04-04 12:00,4,819,826,818.5,825.5,663
20110701|2011-04-04 12:30,4,824.75,824.75,820,820.75,411
20110701|2011-04-04 13:00,4,820.25,829,819.25,828,1384
20110701|2011-04-04 18:00,5,825,830,824,828.5,271
20110701|2011-04-04 18:30,5,827.5,827.75,827,827,11
20110701|2011-04-04 19:00,5,827.5,827.75,826.75,827.5,16
20110701|2011-04-04 19:30,5,827.75,832.5,827.75,832.5,106
20110701|2011-04-04 20:00,5,832.25,835,831.5,831.5,91
20110701|2011-04-04 20:30,5,832,832,831.25,831.25,10
20110701|2011-04-04 21:00,5,831.25,831.25,830.75,831.25,23
20110701|2011-04-04 21:30,5,831.25,831.25,826.75,826.75,107
20110701|2011-04-04 22:00,5,828,828.5,827.5,827.5,6
20110701|2011-04-04 22:30,5,826.75,827.75,826.5,827.75,37
20110701|2011-04-04 23:00,5,828.5,828.5,827.25,827.25,8
20110701|2011-04-04 23:30,5,827.5,827.5,827,827,16
20110701|2011-04-05 00:00,5,827,827.25,826.75,827.25,31
20110701|2011-04-05 00:30,5,827.25,827.5,827.25,827.5,6
20110701|2011-04-05 01:00,5,827.25,828.25,827.25,827.75,11
20110701|2011-04-05 01:30,5,828.25,830.5,828,830.5,24
20110701|2011-04-05 02:00,5,828.75,830,828.75,829.5,87
20110701|2011-04-05 02:30,5,830,830,829,829.75,127
20110701|2011-04-05 03:00,5,829.5,829.75,829.5,829.75,23
20110701|2011-04-05 03:30,5,829.75,831,829.75,830.75,54
20110701|2011-04-05 04:00,5,831,834.75,830.75,833.25,490
20110701|2011-04-05 04:30,5,833.25,834,831.75,833.25,159
20110701|2011-04-05 05:00,5,833.25,833.25,828.25,832,574
20110701|2011-04-05 05:30,5,832,834.5,832,833.25,417
20110701|2011-04-05 06:00,5,833.25,833.25,828.75,830.5,101
20110701|2011-04-05 06:30,5,830.5,831.25,828,828.5,78
20110701|2011-04-05 07:00,5,828.5,828.5,825.75,827.5,126
20110701|2011-04-05 09:30,5,825,831,822.5,831,2070
20110701|2011-04-05 10:00,5,831,832.5,820.75,823.5,1568
20110701|2011-04-05 10:30,5,823.25,823.5,815.5,820.5,1368
20110701|2011-04-05 11:00,5,820.75,821,817.25,819.5,549
20110701|2011-04-05 11:30,5,819.25,826,819.25,823.25,1231
20110701|2011-04-05 12:00,5,822.75,825.5,821,823.75,376
20110701|2011-04-05 12:30,5,824,826.5,822,824,519
20110701|2011-04-05 13:00,5,824.25,828,820,820,1263
20110701|2011-04-05 18:00,6,822.25,822.25,819.75,820.25,19
20110701|2011-04-05 18:30,6,821.75,822.5,821,821,16
20110701|2011-04-05 19:00,6,819.5,819.75,818.5,819.75,9
20110701|2011-04-05 19:30,6,819.75,820,819.5,819.5,10
20110701|2011-04-05 20:00,6,819.25,820.5,819.25,819.75,19
20110701|2011-04-05 20:30,6,821,821.5,821,821.5,6
20110701|2011-04-05 21:00,6,821.25,821.25,821.25,821.25,1
20110701|2011-04-05 21:30,6,822,825,822,825,70
20110701|2011-04-05 22:00,6,824.5,824.5,824,824,17
20110701|2011-04-05 23:00,6,824.25,824.25,824.25,824.25,1
20110701|2011-04-05 23:30,6,824.25,824.5,824.25,824.5,25
20110701|2011-04-06 00:00,6,824.25,824.25,824.25,824.25,12
20110701|2011-04-06 00:30,6,825,825,824.5,824.75,14
20110701|2011-04-06 01:00,6,825.25,825.5,825.25,825.25,17
20110701|2011-04-06 01:30,6,825.75,826,825.25,825.5,27
20110701|2011-04-06 02:00,6,825.75,828,825.5,826,70
20110701|2011-04-06 02:30,6,825.75,826,824.25,826,139
20110701|2011-04-06 03:00,6,826.25,827,826.25,827,35
20110701|2011-04-06 03:30,6,826.75,827.75,826.25,827.25,65
20110701|2011-04-06 04:00,6,826.5,828.5,825.75,828.5,58
20110701|2011-04-06 04:30,6,827.75,828.25,825.25,825.5,69
20110701|2011-04-06 05:00,6,824.5,825.5,820.25,821,122
20110701|2011-04-06 05:30,6,821,821,820.75,820.75,5
20110701|2011-04-06 06:00,6,820.75,822.5,820.75,822.5,70
20110701|2011-04-06 06:30,6,823.25,824,823.25,824,4
20110701|2011-04-06 07:00,6,824.75,824.75,824,824.5,19
20110701|2011-04-06 09:30,6,824.75,827.5,818.75,819.25,2541
20110701|2011-04-06 10:00,6,819.25,819.75,816,816.75,1047
20110701|2011-04-06 10:30,6,816.5,818.25,816,816.75,1185
20110701|2011-04-06 11:00,6,816.75,822,815.25,820.75,821
20110701|2011-04-06 11:30,6,820.75,821,814.75,816.25,714
20110701|2011-04-06 12:00,6,816,816.5,814,814.25,547
20110701|2011-04-06 12:30,6,814.5,818.5,814,817.75,518
20110701|2011-04-06 13:00,6,818,819,815,817,959
20110701|2011-04-06 18:00,7,818,818,812,814.75,194
20110701|2011-04-06 18:30,7,814.5,815,814.25,814.75,24
20110701|2011-04-06 19:00,7,814.25,814.75,814,814.25,25
20110701|2011-04-06 19:30,7,815.5,815.75,815,815.25,23
20110701|2011-04-06 20:00,7,815,815.5,815,815.5,7
20110701|2011-04-06 20:30,7,815.5,815.75,815,815,5
20110701|2011-04-06 21:00,7,816.75,816.75,815.5,815.75,20
20110701|2011-04-06 21:30,7,815.5,815.5,815.5,815.5,10
20110701|2011-04-06 22:00,7,815.5,822.75,815.5,822.75,160
20110701|2011-04-06 22:30,7,821.75,821.75,821.5,821.5,4
20110701|2011-04-06 23:00,7,821,821.5,821,821.5,5
20110701|2011-04-06 23:30,7,821.25,822,821.25,822,2
20110701|2011-04-07 00:00,7,821.25,821.25,821,821,8
20110701|2011-04-07 00:30,7,821,821,821,821,4
20110701|2011-04-07 01:00,7,821,822.5,821,822,96
20110701|2011-04-07 01:30,7,822,822.5,822,822.5,34
20110701|2011-04-07 02:00,7,822.5,822.5,820.5,821,137
20110701|2011-04-07 02:30,7,821.5,822,821.25,821.25,104
20110701|2011-04-07 03:00,7,821.5,822,821.5,822,53
20110701|2011-04-07 03:30,7,822,825,822,825,38
20110701|2011-04-07 04:00,7,825,825,821.75,822.75,99
20110701|2011-04-07 04:30,7,823.25,823.25,822.75,823,55
20110701|2011-04-07 05:00,7,823.5,824.25,823,823.75,314
20110701|2011-04-07 05:30,7,824.5,824.75,824.5,824.75,33
20110701|2011-04-07 06:00,7,824.75,824.75,823,824,55
20110701|2011-04-07 06:30,7,823.75,824,820.25,822,49
20110701|2011-04-07 07:00,7,823.5,824.5,823,823.5,62
20110701|2011-04-07 09:30,7,829.75,829.75,788,808,4775
20110701|2011-04-07 10:00,7,808,810.5,804,807,1699
20110701|2011-04-07 10:30,7,806.25,807,799.25,806,1040
20110701|2011-04-07 11:00,7,805.25,810.75,805.25,810.75,884
20110701|2011-04-07 11:30,7,811,812.5,809.5,811,579
20110701|2011-04-07 12:00,7,811,813.75,810.25,811,311
20110701|2011-04-07 12:30,7,811.25,812.5,810.5,811.75,417
20110701|2011-04-07 13:00,7,811.75,812,806.75,808.75,2640
20110701|2011-04-07 18:00,8,808.75,810,807,810,116
20110701|2011-04-07 18:30,8,810,810.5,810,810.5,13
20110701|2011-04-07 19:00,8,809.5,809.75,808.5,809.75,42
20110701|2011-04-07 19:30,8,809.25,809.5,808.75,809.5,6
20110701|2011-04-07 20:00,8,809.5,810,809.5,810,5
20110701|2011-04-07 20:30,8,809.25,811.5,809,811,17
20110701|2011-04-07 21:00,8,810.5,811,810.5,811,44
20110701|2011-04-07 21:30,8,810.75,810.75,810.25,810.5,60
20110701|2011-04-07 22:00,8,809.75,810.75,809.75,810.75,26
20110701|2011-04-07 22:30,8,811.5,811.75,811,811.75,19
20110701|2011-04-07 23:00,8,811.75,812,811.75,812,60
20110701|2011-04-07 23:30,8,812,812,811.5,811.5,4
20110701|2011-04-08 00:00,8,811,811.25,810.75,810.75,34
20110701|2011-04-08 00:30,8,810.75,811,810,811,5
20110701|2011-04-08 01:00,8,811,812,810.75,812,58
20110701|2011-04-08 01:30,8,811.75,815.5,811.75,814.25,258
20110701|2011-04-08 02:00,8,814,814,811.5,812.5,153
20110701|2011-04-08 02:30,8,812.75,814.75,812.75,814.5,143
20110701|2011-04-08 03:00,8,814.25,814.25,812,812,61
20110701|2011-04-08 03:30,8,813.75,815.25,813.75,815,42
20110701|2011-04-08 04:00,8,815,817.5,814.5,817.25,83
20110701|2011-04-08 04:30,8,816.5,816.75,815,815.75,25
20110701|2011-04-08 05:00,8,815.25,815.25,813,815,70
20110701|2011-04-08 05:30,8,815,815,814.5,815,4
20110701|2011-04-08 06:00,8,815.5,815.75,814.5,814.5,55
20110701|2011-04-08 06:30,8,815,816,814.5,815,125
20110701|2011-04-08 07:00,8,814.5,814.5,812.25,812.5,136
20110701|2011-04-08 09:30,8,805,813.5,801.75,812.25,3158
20110701|2011-04-08 10:00,8,812.5,816,807.25,808,1502
20110701|2011-04-08 10:30,8,808,810,806,808.5,536
20110701|2011-04-08 11:00,8,809.5,815,808.75,812.75,657
20110701|2011-04-08 11:30,8,812.75,815,812.5,814.75,564
20110701|2011-04-08 12:00,8,814.75,819.5,814.75,819.5,1233
20110701|2011-04-08 12:30,8,819.25,823.5,817,822.25,1665
20110701|2011-04-08 13:00,8,822.5,836.75,822.25,834.5,2954
20110701|2011-04-10 18:00,11,838.25,841.25,835,841,560
20110701|2011-04-10 18:30,11,840.75,843,837.5,840.75,424
20110701|2011-04-10 19:00,11,841,843,838.25,838.25,210
20110701|2011-04-10 19:30,11,838.75,842,837.75,840.75,154
20110701|2011-04-10 20:00,11,842,843.25,840.5,842,129
20110701|2011-04-10 20:30,11,841,841.25,840.5,840.75,8
20110701|2011-04-10 21:00,11,840.75,841.75,840.75,841.5,59
20110701|2011-04-10 21:30,11,841.5,841.5,841,841,40
20110701|2011-04-10 22:00,11,841,841,837.75,838,84
20110701|2011-04-10 22:30,11,836.75,838.5,836.75,838,21
20110701|2011-04-10 23:00,11,838.75,838.75,836.5,838.25,5
20110701|2011-04-10 23:30,11,838,838.75,837.5,838.75,8
20110701|2011-04-11 00:00,11,837.5,839,837.5,839,13
20110701|2011-04-11 00:30,11,839,841,839,840.75,16
20110701|2011-04-11 01:00,11,841,841,838.25,838.25,91
20110701|2011-04-11 01:30,11,839,840,835,836.25,205
20110701|2011-04-11 02:00,11,836,836,835,836,28
20110701|2011-04-11 02:30,11,835.5,835.75,833,833.25,218
20110701|2011-04-11 03:00,11,833.25,833.25,826.5,826.5,284
20110701|2011-04-11 03:30,11,828,831,826,830.25,104
20110701|2011-04-11 04:00,11,829.5,829.5,826,827.5,104
20110701|2011-04-11 04:30,11,828,828,826.75,828,96
20110701|2011-04-11 05:00,11,828,828,824.5,824.5,32
20110701|2011-04-11 05:30,11,826.25,829,825,828,196
20110701|2011-04-11 06:00,11,828.5,830,828,828.5,60
20110701|2011-04-11 06:30,11,828.75,829,828.25,828.5,7
20110701|2011-04-11 07:00,11,827.5,829,827.25,829,67
20110701|2011-04-11 09:30,11,829.5,830,820.25,828,2275
20110701|2011-04-11 10:00,11,828.25,835.5,827.75,832.25,1356
20110701|2011-04-11 10:30,11,832.25,834.5,831,834.25,1051
20110701|2011-04-11 11:00,11,834.25,835.25,832.25,835.25,715
20110701|2011-04-11 11:30,11,835,835,832.25,833,286
20110701|2011-04-11 12:00,11,833.25,834,830.5,831,1074
20110701|2011-04-11 12:30,11,831,831.5,826.5,828.75,993
20110701|2011-04-11 13:00,11,829,832.5,828.75,831.75,1113
20110701|2011-04-11 18:00,12,832,835.25,831.75,834,174
20110701|2011-04-11 18:30,12,834.75,834.75,832.75,832.75,25
20110701|2011-04-11 19:00,12,832.5,832.5,828,829.75,70
20110701|2011-04-11 19:30,12,829.25,829.25,822.75,824.75,76
20110701|2011-04-11 20:00,12,824,825.5,823.5,824.25,27
20110701|2011-04-11 20:30,12,825,825.75,825,825.25,17
20110701|2011-04-11 21:00,12,825,825,820,820,70
20110701|2011-04-11 21:30,12,820,820,807.25,815,348
20110701|2011-04-11 22:00,12,813.5,813.5,810.25,811.75,48
20110701|2011-04-11 22:30,12,811.75,814,811.75,813,49
20110701|2011-04-11 23:00,12,814,815.25,813,815.25,24
20110701|2011-04-11 23:30,12,815.25,815.75,815.25,815.75,28
20110701|2011-04-12 00:00,12,815.5,815.75,814.75,815.75,4
20110701|2011-04-12 00:30,12,815.25,815.75,815,815,72
20110701|2011-04-12 01:00,12,815.25,816,815,815.25,8
20110701|2011-04-12 01:30,12,815.25,816.5,814.75,816.5,57
20110701|2011-04-12 02:00,12,816.5,817.75,816,817.5,34
20110701|2011-04-12 02:30,12,818,819,817.5,817.5,41
20110701|2011-04-12 03:00,12,817.5,818.25,817.25,818.25,47
20110701|2011-04-12 03:30,12,818,819.75,817.25,819,135
20110701|2011-04-12 04:00,12,819,819,818,819,42
20110701|2011-04-12 04:30,12,819.5,820,819,819,71
20110701|2011-04-12 05:00,12,819,820,819,820,20
20110701|2011-04-12 05:30,12,820.5,820.5,819,820,39
20110701|2011-04-12 06:00,12,820,820.5,819.25,819.25,31
20110701|2011-04-12 06:30,12,819.25,820.5,819.25,820,47
20110701|2011-04-12 07:00,12,820.5,820.5,819.5,819.75,33
20110701|2011-04-12 09:30,12,811,812.5,801.5,802,3646
20110701|2011-04-12 10:00,12,802,803.5,783.25,794,4521
20110701|2011-04-12 10:30,12,793.75,798.5,789.5,794.5,1536
20110701|2011-04-12 11:00,12,794,794,786.5,787,808
20110701|2011-04-12 11:30,12,787,793.75,786.75,792.75,913
20110701|2011-04-12 12:00,12,792.75,792.75,789.5,790.5,525
20110701|2011-04-12 12:30,12,790.5,791.75,786.5,786.75,706
20110701|2011-04-12 13:00,12,786.75,794.5,786.25,792.75,1401
20110701|2011-04-12 18:00,13,793.75,796.5,793.75,795.25,88
20110701|2011-04-12 18:30,13,794.75,794.75,790,790.75,59
20110701|2011-04-12 19:00,13,790.75,793,789.25,790.25,51
20110701|2011-04-12 19:30,13,790,790.5,788.25,789.5,86
20110701|2011-04-12 20:00,13,789.5,790,788,789,52
20110701|2011-04-12 20:30,13,789,791.25,789,791.25,20
20110701|2011-04-12 21:00,13,790.25,790.25,788.25,790,8
20110701|2011-04-12 21:30,13,790,791.25,790,790,12
20110701|2011-04-12 22:00,13,790,790,789.75,789.75,12
20110701|2011-04-12 22:30,13,790.25,791.25,789.5,789.5,14
20110701|2011-04-12 23:00,13,790,790.5,790,790.5,2
20110701|2011-04-12 23:30,13,791.5,793.5,791.5,793.5,19
20110701|2011-04-13 00:00,13,793.25,795,793.25,795,48
20110701|2011-04-13 00:30,13,795.5,796.5,795.25,795.5,41
20110701|2011-04-13 01:00,13,795.5,796,795.5,796,7
20110701|2011-04-13 01:30,13,796,796.25,795.75,796.25,31
20110701|2011-04-13 02:00,13,796.75,801.5,796.75,801,214
20110701|2011-04-13 02:30,13,801,803,799,799,284
20110701|2011-04-13 03:00,13,799,799.5,796.75,798.25,73
20110701|2011-04-13 03:30,13,798.25,798.5,795.5,795.5,73
20110701|2011-04-13 04:00,13,795,795.25,794.25,794.5,89
20110701|2011-04-13 04:30,13,794.25,794.5,793.75,794.25,47
20110701|2011-04-13 05:00,13,793.75,794.5,793.75,794.25,57
20110701|2011-04-13 05:30,13,794.5,795.75,793.75,795,29
20110701|2011-04-13 06:00,13,794.75,795.25,793.25,795.25,87
20110701|2011-04-13 06:30,13,795,799.5,795,798,269
20110701|2011-04-13 07:00,13,798,801,798,798.25,139
20110701|2011-04-13 09:30,13,802,802,791,794.5,3659
20110701|2011-04-13 10:00,13,795,797,793.25,794.25,729
20110701|2011-04-13 10:30,13,794,797.5,793.75,795.5,670
20110701|2011-04-13 11:00,13,795.5,796.75,782.5,785.75,1798
20110701|2011-04-13 11:30,13,785.75,787.75,775.75,779.75,2323
20110701|2011-04-13 12:00,13,780,781.5,777.75,779.75,1445
20110701|2011-04-13 12:30,13,780,784,780,782,712
20110701|2011-04-13 13:00,13,782.25,790.75,782,790.25,1663
20110701|2011-04-13 18:00,14,792,795.5,791.5,794.5,160
20110701|2011-04-13 18:30,14,794.25,796,794,794,22
20110701|2011-04-13 19:00,14,793.25,793.5,792,792,62
20110701|2011-04-13 19:30,14,792,793.5,792,793,50
20110701|2011-04-13 20:00,14,793.25,793.25,791.5,792,33
20110701|2011-04-13 20:30,14,793.25,794.25,791.5,791.75,103
20110701|2011-04-13 21:00,14,792,792.5,791.5,791.5,39
20110701|2011-04-13 21:30,14,791.5,792.25,791.5,791.75,16
20110701|2011-04-13 22:00,14,791.75,791.75,790,791.25,75
20110701|2011-04-13 22:30,14,791.5,791.75,790,790,22
20110701|2011-04-13 23:00,14,790,790.25,788.5,790,48
20110701|2011-04-13 23:30,14,791,792,790,790,9
20110701|2011-04-14 00:00,14,789.75,790,789.75,790,31
20110701|2011-04-14 00:30,14,790,790,789.5,789.5,57
20110701|2011-04-14 01:00,14,789.5,790,789.5,789.5,21
20110701|2011-04-14 01:30,14,789.5,789.75,789.25,789.25,15
20110701|2011-04-14 02:00,14,789,789,786.25,786.25,84
20110701|2011-04-14 02:30,14,786.5,787,786,786.75,74
20110701|2011-04-14 03:00,14,786.75,787,786.5,786.75,47
20110701|2011-04-14 03:30,14,786.5,787,785,785,38
20110701|2011-04-14 04:00,14,785,785,783,783.5,43
20110701|2011-04-14 04:30,14,783.5,783.75,779,780.25,156
20110701|2011-04-14 05:00,14,780.75,782.5,776.25,776.25,165
20110701|2011-04-14 05:30,14,776,776.5,771.25,772.25,386
20110701|2011-04-14 06:00,14,772.25,772.25,768.5,772.25,233
20110701|2011-04-14 06:30,14,772.75,775,772.5,773,39
20110701|2011-04-14 07:00,14,772.5,774.75,771.5,773.75,156
20110701|2011-04-14 09:30,14,780,785.5,775,775.5,3444
20110701|2011-04-14 10:00,14,775.25,775.25,770,771.75,3575
20110701|2011-04-14 10:30,14,772,776.75,770,776.75,1669
20110701|2011-04-14 11:00,14,776.25,780.25,775.75,777.5,725
20110701|2011-04-14 11:30,14,778,780.25,776,777,836
20110701|2011-04-14 12:00,14,777,779.75,775.5,779.5,546
20110701|2011-04-14 12:30,14,779,781,779,779.75,1013
20110701|2011-04-14 13:00,14,779.5,780.75,775.75,777.25,1656
20110701|2011-04-14 18:00,15,777.75,780.75,777.75,780.75,77
20110701|2011-04-14 18:30,15,780.5,781.5,779.75,781.5,30
20110701|2011-04-14 19:00,15,781.5,782.25,781,781.75,45
20110701|2011-04-14 19:30,15,781.25,781.5,780.25,780.25,11
20110701|2011-04-14 20:00,15,780.75,782.5,779.75,781.25,53
20110701|2011-04-14 20:30,15,780.25,782.5,780.25,782,13
20110701|2011-04-14 21:00,15,782.75,783.5,780.25,780.25,39
20110701|2011-04-14 21:30,15,780.25,781,779.25,781,19
20110701|2011-04-14 22:00,15,779.25,779.25,778.75,778.75,3
20110701|2011-04-14 22:30,15,778.25,779,777.75,778.25,9
20110701|2011-04-14 23:00,15,778,778,778,778,3
20110701|2011-04-14 23:30,15,777,777,774.25,776.5,86
20110701|2011-04-15 00:00,15,777,777,775,775,12
20110701|2011-04-15 00:30,15,774.75,775.25,774.25,775.25,39
20110701|2011-04-15 01:00,15,775,775,773.75,773.75,14
20110701|2011-04-15 01:30,15,773.5,773.75,772.75,772.75,19
20110701|2011-04-15 02:00,15,773.75,774,772.5,773,24
20110701|2011-04-15 02:30,15,772.25,772.5,768.25,770,139
20110701|2011-04-15 03:00,15,770,770.5,769.5,770,97
20110701|2011-04-15 03:30,15,769.5,770.75,768,768,261
20110701|2011-04-15 04:00,15,768.25,768.5,765.25,768,303
20110701|2011-04-15 04:30,15,768.25,772,768.25,771.25,139
20110701|2011-04-15 05:00,15,771.5,772,771,771,146
20110701|2011-04-15 05:30,15,771,774.25,770.5,773.5,186
20110701|2011-04-15 06:00,15,772.75,778,772,775,139
20110701|2011-04-15 06:30,15,774.5,774.5,772.25,773,19
20110701|2011-04-15 07:00,15,773.25,774,771.75,771.75,13
20110701|2011-04-15 09:30,15,770.75,783.5,767.75,778,3746
20110701|2011-04-15 10:00,15,778,779,772.75,776.75,1288
20110701|2011-04-15 10:30,15,776.75,779,775.75,778,910
20110701|2011-04-15 11:00,15,778,784,777.75,782.25,861
20110701|2011-04-15 11:30,15,782.25,784.5,780.75,782,801
20110701|2011-04-15 12:00,15,781.75,782.25,776.5,778.75,1627
20110701|2011-04-15 12:30,15,778.75,782,778.5,781.25,869
20110701|2011-04-15 13:00,15,781.5,782.75,778.25,780.5,1553
20110701|2011-04-17 18:00,18,780,783,776,781.75,199
20110701|2011-04-17 18:30,18,781,782.75,781,781.75,32
20110701|2011-04-17 19:00,18,782.25,783.25,781.5,781.75,54
20110701|2011-04-17 19:30,18,781.75,781.75,777,777.5,103
20110701|2011-04-17 20:00,18,777,778.5,775.75,777,108
20110701|2011-04-17 20:30,18,777,778.75,776.5,777.25,15
20110701|2011-04-17 21:00,18,779.75,779.75,779.5,779.75,3
20110701|2011-04-17 21:30,18,780.25,781,780.25,781,61
20110701|2011-04-17 22:00,18,780.5,781.5,780.5,781.5,39
20110701|2011-04-17 22:30,18,781,781.5,779.5,780,14
20110701|2011-04-17 23:00,18,779.75,779.75,779.75,779.75,1
20110701|2011-04-17 23:30,18,779.75,780,778,780,57
20110701|2011-04-18 00:00,18,779,780,779,780,3
20110701|2011-04-18 00:30,18,778.25,780,778,778,15
20110701|2011-04-18 01:00,18,778,778.5,778,778,43
20110701|2011-04-18 01:30,18,778,779,778,779,10
20110701|2011-04-18 02:00,18,779,780,778.5,778.75,32
20110701|2011-04-18 02:30,18,778.25,779,777.75,779,81
20110701|2011-04-18 03:00,18,777.75,778.75,777.5,778.75,28
20110701|2011-04-18 03:30,18,778.75,780,778.5,780,62
20110701|2011-04-18 04:00,18,779.75,785.5,779.5,784,608
20110701|2011-04-18 04:30,18,784.75,785.25,783.5,784,155
20110701|2011-04-18 05:00,18,784,790,783.5,788.25,574
20110701|2011-04-18 05:30,18,788.25,789,786.25,789,116
20110701|2011-04-18 06:00,18,788.5,789.5,787.75,787.75,127
20110701|2011-04-18 06:30,18,787.5,792,787.5,790.5,201
20110701|2011-04-18 07:00,18,790.25,790.75,789.25,790.75,148
20110701|2011-04-18 09:30,18,789.75,807.75,781.5,804.5,9317
20110701|2011-04-18 10:00,18,804.5,813.25,803.5,809.5,3831
20110701|2011-04-18 10:30,18,809.75,815.5,809.25,812,2038
20110701|2011-04-18 11:00,18,812.25,814.25,811.5,813,1129
20110701|2011-04-18 11:30,18,813,815.75,811.25,814,913
20110701|2011-04-18 12:00,18,814,815.25,809,809.25,1185
20110701|2011-04-18 12:30,18,809.25,812.25,806.5,808.5,1623
20110701|2011-04-18 13:00,18,808.5,813.25,804.25,812.75,3319
20110701|2011-04-18 18:00,19,811.5,818.25,811.5,816.75,307
20110701|2011-04-18 18:30,19,815.5,815.75,814,815.75,38
20110701|2011-04-18 19:00,19,815.5,819.75,815.5,819.75,45
20110701|2011-04-18 19:30,19,819.75,819.75,818,818.5,61
20110701|2011-04-18 20:00,19,818.25,820,817.75,819.25,60
20110701|2011-04-18 20:30,19,818.25,818.75,816.75,816.75,27
20110701|2011-04-18 21:00,19,816.25,816.25,814.25,814.75,58
20110701|2011-04-18 21:30,19,814.5,816.5,813.75,816,61
20110701|2011-04-18 22:00,19,815.75,816.25,814.75,814.75,12
20110701|2011-04-18 22:30,19,815,815.5,814.75,815.25,12
20110701|2011-04-18 23:00,19,815.5,816,815.5,816,6
20110701|2011-04-18 23:30,19,814.5,814.5,812.25,812.75,79
20110701|2011-04-19 00:00,19,812.75,812.75,812.5,812.75,10
20110701|2011-04-19 00:30,19,812.75,814.75,812.75,813.5,25
20110701|2011-04-19 01:00,19,813.5,815,813.5,814,42
20110701|2011-04-19 01:30,19,813.5,815,813,813,32
20110701|2011-04-19 02:00,19,813.25,814,812.75,813.25,22
20110701|2011-04-19 02:30,19,813.25,814.75,813.25,814.5,82
20110701|2011-04-19 03:00,19,814.5,814.75,813.75,813.75,34
20110701|2011-04-19 03:30,19,814,821.75,810.25,821.25,412
20110701|2011-04-19 04:00,19,821,822.25,816.75,820,334
20110701|2011-04-19 04:30,19,820,824.75,819.75,823.75,243
20110701|2011-04-19 05:00,19,824.25,825.5,823.75,825.5,113
20110701|2011-04-19 05:30,19,825,825.25,823.25,823.25,94
20110701|2011-04-19 06:00,19,824.25,826.5,824,826.25,203
20110701|2011-04-19 06:30,19,826.25,828.75,826,827.5,331
20110701|2011-04-19 07:00,19,827.75,828.25,826,826,237
20110701|2011-04-19 09:30,19,827.25,829.75,820,823.25,8593
20110701|2011-04-19 10:00,19,823.5,823.75,818.5,822,2907
20110701|2011-04-19 10:30,19,822.5,827,822,824.5,2829
20110701|2011-04-19 11:00,19,824.75,827.75,822.75,825.75,2033
20110701|2011-04-19 11:30,19,826,829,822.75,826.25,2870
20110701|2011-04-19 12:00,19,826.5,827,823.25,825.5,1655
20110701|2011-04-19 12:30,19,826,826.75,823.25,823.25,1650
20110701|2011-04-19 13:00,19,823.5,824.75,819.5,820.25,4384
20110701|2011-04-19 18:00,20,821.5,823.5,820.75,821.5,227
20110701|2011-04-19 18:30,20,821.75,826.25,821.75,825,146
20110701|2011-04-19 19:00,20,825,826.25,824.5,824.5,41
20110701|2011-04-19 19:30,20,825,825,824.5,825,108
20110701|2011-04-19 20:00,20,825,825,824.5,825,97
20110701|2011-04-19 20:30,20,824.75,825,824.25,825,37
20110701|2011-04-19 21:00,20,824.5,825,824.5,825,17
20110701|2011-04-19 21:30,20,825,825.5,824.5,825.5,163
20110701|2011-04-19 22:00,20,825.5,825.75,825,825.75,23
20110701|2011-04-19 22:30,20,826,826.5,825.75,826,52
20110701|2011-04-19 23:00,20,825.75,826.25,825.75,825.75,24
20110701|2011-04-19 23:30,20,825.75,826,825.5,826,29
20110701|2011-04-20 00:00,20,825.75,826.25,824.25,825,48
20110701|2011-04-20 00:30,20,825,827,825,826.75,51
20110701|2011-04-20 01:00,20,827,827,824.5,824.5,42
20110701|2011-04-20 01:30,20,824.25,826,824.25,826,11
20110701|2011-04-20 02:00,20,826,826.75,825.75,826.5,110
20110701|2011-04-20 02:30,20,826.5,830,825.5,829.5,224
20110701|2011-04-20 03:00,20,829.5,831.25,829,830,161
20110701|2011-04-20 03:30,20,830,833.5,830,833,277
20110701|2011-04-20 04:00,20,832.5,834,832.25,833.75,372
20110701|2011-04-20 04:30,20,834,835.25,833.75,835,285
20110701|2011-04-20 05:00,20,834.5,835,834,835,55
20110701|2011-04-20 05:30,20,835.25,835.25,834.75,835.25,181
20110701|2011-04-20 06:00,20,835.25,839,835.25,837.5,307
20110701|2011-04-20 06:30,20,837.25,838,835.75,837.5,159
20110701|2011-04-20 07:00,20,837,837.75,836.5,837.25,215
20110701|2011-04-20 09:30,20,839,843.75,835,837.25,8595
20110701|2011-04-20 10:00,20,837.25,839,830.75,833.25,6600
20110701|2011-04-20 10:30,20,834,836.75,833.5,835,1545
20110701|2011-04-20 11:00,20,835,836,832.5,836,2237
20110701|2011-04-20 11:30,20,835.5,835.75,825,828,3388
20110701|2011-04-20 12:00,20,828.25,831.75,827,827.75,2076
20110701|2011-04-20 12:30,20,827.5,829,823.25,826.5,4027
20110701|2011-04-20 13:00,20,826.25,827.5,816.25,822.5,4417
20110701|2011-04-20 18:00,21,821.25,825,820,823.75,347
20110701|2011-04-20 18:30,21,824,824.5,823.25,824,63
20110701|2011-04-20 19:00,21,824,824.75,824,824.25,34
20110701|2011-04-20 19:30,21,824.5,825,823,823,63
20110701|2011-04-20 20:00,21,822.75,825,822.5,823,69
20110701|2011-04-20 20:30,21,823.5,824.5,823.5,824.5,11
20110701|2011-04-20 21:00,21,824.25,824.5,820.75,821.75,144
20110701|2011-04-20 21:30,21,822,824.25,822,824.25,41
20110701|2011-04-20 22:00,21,824,824,822.5,822.5,26
20110701|2011-04-20 22:30,21,822.75,824.5,822.75,824,39
20110701|2011-04-20 23:00,21,824,824.5,824,824.25,21
20110701|2011-04-20 23:30,21,824.5,824.5,824,824,29
20110701|2011-04-21 00:00,21,824,824.5,824,824.25,20
20110701|2011-04-21 00:30,21,824.5,824.75,824.25,824.75,61
20110701|2011-04-21 01:00,21,824.75,825,823.75,824,49
20110701|2011-04-21 01:30,21,824.25,824.75,823.25,824,121
20110701|2011-04-21 02:00,21,824,824,822.5,823.25,67
20110701|2011-04-21 02:30,21,823.75,827.75,823,826.5,109
20110701|2011-04-21 03:00,21,826.75,830,825.5,827.5,177
20110701|2011-04-21 03:30,21,827.5,828.75,823.25,823.25,202
20110701|2011-04-21 04:00,21,822.75,823.5,820.5,823,281
20110701|2011-04-21 04:30,21,822.25,823.75,821,822,75
20110701|2011-04-21 05:00,21,822.5,824.5,821.75,823,84
20110701|2011-04-21 05:30,21,823.75,824.25,822.5,823.75,61
20110701|2011-04-21 06:00,21,823.75,826.5,822.5,825.5,83
20110701|2011-04-21 06:30,21,825.5,826,823.25,824,81
20110701|2011-04-21 07:00,21,825,826.25,824.25,826,67
20110701|2011-04-21 09:30,21,824,827,815.5,826.5,7353
20110701|2011-04-21 10:00,21,826.75,830.75,826.5,829,4555
20110701|2011-04-21 10:30,21,828.75,832.75,827,832.5,3057
20110701|2011-04-21 11:00,21,832.5,834.5,829,833.75,3441
20110701|2011-04-21 11:30,21,833.75,834.5,828.5,833.5,2742
20110701|2011-04-21 12:00,21,833.75,835.5,831,834.25,3016
20110701|2011-04-21 12:30,21,834,835,831.75,834.75,1756
20110701|2011-04-21 13:00,21,834.75,835,833.5,834.75,4349
20110701|2011-04-24 18:00,25,848.25,849.5,842,849.25,1131
20110701|2011-04-24 18:30,25,849.5,849.75,847.5,849.25,262
20110701|2011-04-24 19:00,25,849.25,853.25,849,852.25,667
20110701|2011-04-24 19:30,25,852.25,857,852.25,854,542
20110701|2011-04-24 20:00,25,854,854,851.25,853,85
20110701|2011-04-24 20:30,25,853.5,856.75,853.5,856,147
20110701|2011-04-24 21:00,25,855.75,857,854.5,855.75,204
20110701|2011-04-24 21:30,25,855.25,855.75,854.5,854.5,43
20110701|2011-04-24 22:00,25,854,854.25,852.75,852.75,23
20110701|2011-04-24 22:30,25,852.75,853.25,851.5,851.5,61
20110701|2011-04-24 23:00,25,852,852,850.75,850.75,18
20110701|2011-04-24 23:30,25,850.5,852.25,850.25,852.25,71
20110701|2011-04-25 00:00,25,852.75,854.75,852.75,854,47
20110701|2011-04-25 00:30,25,853.75,856.25,853.5,856,86
20110701|2011-04-25 01:00,25,855,856.5,853.5,855,43
20110701|2011-04-25 01:30,25,855,856.25,854.75,855,193
20110701|2011-04-25 02:00,25,856.25,856.25,854.5,854.5,29
20110701|2011-04-25 02:30,25,854.75,855,854.25,855,33
20110701|2011-04-25 03:00,25,854.75,855.25,853.75,855,92
20110701|2011-04-25 03:30,25,855,855,854.5,854.5,14
20110701|2011-04-25 04:00,25,854.5,855,854,855,71
20110701|2011-04-25 04:30,25,854.5,855.25,854.5,855.25,78
20110701|2011-04-25 05:00,25,855.25,855.25,854,854.75,51
20110701|2011-04-25 05:30,25,855,855,854.5,855,28
20110701|2011-04-25 06:00,25,854.75,855.25,854.5,855.25,46
20110701|2011-04-25 06:30,25,855,856.5,855,856,184
20110701|2011-04-25 07:00,25,855.75,858,855,856.75,416
20110701|2011-04-25 09:30,25,852,856.75,845.75,855.75,9551
20110701|2011-04-25 10:00,25,856.25,856.5,850.25,852.5,2442
20110701|2011-04-25 10:30,25,852.25,855,851.75,853.75,2324
20110701|2011-04-25 11:00,25,853.5,858.75,852.5,858,3699
20110701|2011-04-25 11:30,25,858.25,861.75,858,859,3425
20110701|2011-04-25 12:00,25,859,865,858.75,861,3799
20110701|2011-04-25 12:30,25,860.5,862.75,857.5,860.75,1683
20110701|2011-04-25 13:00,25,861,862.5,858.5,862,3055
20110701|2011-04-25 18:00,26,864,864.25,860.25,862,410
20110701|2011-04-25 18:30,26,862.5,863,862,862.25,52
20110701|2011-04-25 19:00,26,862.5,862.75,859,859.25,148
20110701|2011-04-25 19:30,26,859.25,859.25,840,842.75,1079
20110701|2011-04-25 20:00,26,843,846.5,833.75,846.25,1055
20110701|2011-04-25 20:30,26,846,846.75,843,844.25,233
20110701|2011-04-25 21:00,26,844,845.25,843.25,845.25,108
20110701|2011-04-25 21:30,26,844.25,847,844.25,845.75,91
20110701|2011-04-25 22:00,26,845.25,845.25,843.25,844.5,129
20110701|2011-04-25 22:30,26,844.75,844.75,843.25,843.75,66
20110701|2011-04-25 23:00,26,843.75,846,843.75,844.75,63
20110701|2011-04-25 23:30,26,844.75,846.5,844.75,846,44
20110701|2011-04-26 00:00,26,846.25,846.25,845.25,845.25,7
20110701|2011-04-26 00:30,26,845.25,846.5,845.25,845.25,32
20110701|2011-04-26 01:00,26,846,849,845.5,849,96
20110701|2011-04-26 01:30,26,849.25,852,846,851,328
20110701|2011-04-26 02:00,26,850.25,850.5,846.5,850.5,244
20110701|2011-04-26 02:30,26,850.5,852.75,846.5,852.75,195
20110701|2011-04-26 03:00,26,852.75,853.5,851.25,851.25,125
20110701|2011-04-26 03:30,26,852,852.75,851.25,852,121
20110701|2011-04-26 04:00,26,851.25,854.5,850,854,191
20110701|2011-04-26 04:30,26,853.5,854,851,851.5,117
20110701|2011-04-26 05:00,26,851.25,856.25,851,856.25,204
20110701|2011-04-26 05:30,26,855.5,855.5,852.25,853.75,144
20110701|2011-04-26 06:00,26,852.75,855.25,852.75,853,218
20110701|2011-04-26 06:30,26,853,854.75,853,853.5,73
20110701|2011-04-26 07:00,26,853.75,854,852.75,853,83
20110701|2011-04-26 09:30,26,855,860.75,847.25,859.75,10590
20110701|2011-04-26 10:00,26,859.75,860.25,855,858.5,3732
20110701|2011-04-26 10:30,26,858.75,860,857.25,858.75,3288
20110701|2011-04-26 11:00,26,859,859.25,852.75,854,2343
20110701|2011-04-26 11:30,26,854,854,843,844.5,3750
20110701|2011-04-26 12:00,26,844.5,850,844,846.75,1995
20110701|2011-04-26 12:30,26,847,847.75,843.5,846.25,2388
20110701|2011-04-26 13:00,26,846,852.75,845.5,846.75,5040
20110701|2011-04-26 18:00,27,846.75,851,846.75,849.5,363
20110701|2011-04-26 18:30,27,849.5,851,849.5,851,22
20110701|2011-04-26 19:00,27,850.75,853,850,851.75,307
20110701|2011-04-26 19:30,27,852,853,851.25,852,112
20110701|2011-04-26 20:00,27,851.25,852,847.75,848.25,161
20110701|2011-04-26 20:30,27,848.25,849.5,847.75,849.5,64
20110701|2011-04-26 21:00,27,849.75,849.75,842.5,843,165
20110701|2011-04-26 21:30,27,842.75,843.75,841.75,841.75,90
20110701|2011-04-26 22:00,27,842,842.5,838.75,839.5,117
20110701|2011-04-26 22:30,27,840,841.25,839,839.25,84
20110701|2011-04-26 23:00,27,839.5,839.75,838.5,839.25,33
20110701|2011-04-26 23:30,27,839.5,842,839.5,841.75,35
20110701|2011-04-27 00:00,27,841.25,843.25,841.25,843.25,38
20110701|2011-04-27 00:30,27,842.75,843.5,842.5,843.5,21
20110701|2011-04-27 01:00,27,843.5,843.75,843,843.5,124
20110701|2011-04-27 01:30,27,843.25,843.5,842.25,842.5,48
20110701|2011-04-27 02:00,27,843.5,843.5,841.75,841.75,42
20110701|2011-04-27 02:30,27,841.75,842.25,840.75,842.25,65
20110701|2011-04-27 03:00,27,841.75,841.75,839.75,840,159
20110701|2011-04-27 03:30,27,839.75,840.5,839.25,840.25,68
20110701|2011-04-27 04:00,27,840.25,840.75,835,835.5,453
20110701|2011-04-27 04:30,27,835.75,840,835.75,836.5,109
20110701|2011-04-27 05:00,27,836.5,837,835.25,835.75,170
20110701|2011-04-27 05:30,27,836.25,837,835.75,836.25,267
20110701|2011-04-27 06:00,27,836.25,836.25,835.25,835.75,71
20110701|2011-04-27 06:30,27,835.5,835.5,829,829.75,636
20110701|2011-04-27 07:00,27,829.75,831.5,829,830.25,449
20110701|2011-04-27 09:30,27,825.5,833,818.5,828.25,9235
20110701|2011-04-27 10:00,27,828.25,830.75,823,827,3950
20110701|2011-04-27 10:30,27,826.75,830.25,817.25,819,5143
20110701|2011-04-27 11:00,27,819.25,819.25,800.25,806.75,12722
20110701|2011-04-27 11:30,27,806.75,813.5,806.25,812.75,4902
20110701|2011-04-27 12:00,27,813,819.5,809,819.25,3526
20110701|2011-04-27 12:30,27,819.25,822.25,814.25,817.75,6434
20110701|2011-04-27 13:00,27,817.75,818,810.5,811.25,6248
20110701|2011-04-27 18:00,28,814,818,812.5,816.75,420
20110701|2011-04-27 18:30,28,816.75,819.5,815.75,818.25,206
20110701|2011-04-27 19:00,28,817.75,818.5,817.25,817.5,40
20110701|2011-04-27 19:30,28,817.25,817.25,815.5,816,135
20110701|2011-04-27 20:00,28,816,817,816,817,105
20110701|2011-04-27 20:30,28,817,818,814.5,815,261
20110701|2011-04-27 21:00,28,814.5,815.25,814.25,814.5,56
20110701|2011-04-27 21:30,28,814.25,815.25,813.75,813.75,41
20110701|2011-04-27 22:00,28,813.5,813.5,805.5,810.5,911
20110701|2011-04-27 22:30,28,810.25,810.5,809.25,810,58
20110701|2011-04-27 23:00,28,810.25,810.5,810,810.25,78
20110701|2011-04-27 23:30,28,810.5,816,810.25,815.75,210
20110701|2011-04-28 00:00,28,815.75,816.5,814.5,814.5,87
20110701|2011-04-28 00:30,28,814.25,814.25,813,813.75,26
20110701|2011-04-28 01:00,28,813.5,817.25,813.25,813.75,77
20110701|2011-04-28 01:30,28,813.75,817,813,815.75,114
20110701|2011-04-28 02:00,28,816.25,818,814,815.75,242
20110701|2011-04-28 02:30,28,815.75,817.25,815,817,138
20110701|2011-04-28 03:00,28,817,820,816.5,818,342
20110701|2011-04-28 03:30,28,818,819.5,817.25,817.25,138
20110701|2011-04-28 04:00,28,818.5,820.5,817.5,817.75,175
20110701|2011-04-28 04:30,28,817.75,818.5,815.75,815.75,195
20110701|2011-04-28 05:00,28,815.5,816.75,813.25,814.75,213
20110701|2011-04-28 05:30,28,814.75,814.75,805.75,809,409
20110701|2011-04-28 06:00,28,808.5,812.25,807.5,811.25,176
20110701|2011-04-28 06:30,28,811.25,812.75,806.75,806.75,330
20110701|2011-04-28 07:00,28,806.75,809.5,806.25,808.75,151
20110701|2011-04-28 09:30,28,810.5,810.5,782.5,783,18542
20110701|2011-04-28 10:00,28,785.25,792.5,785,790.5,6315
20110701|2011-04-28 10:30,28,790.5,793.5,780.5,783.5,5956
20110701|2011-04-28 11:00,28,783.75,790,782.5,785.25,2609
20110701|2011-04-28 11:30,28,784.75,786.75,781,782.75,4147
20110701|2011-04-28 12:00,28,783,783.5,772.5,775,6799
20110701|2011-04-28 12:30,28,774.75,783.75,774.25,782.5,3685
20110701|2011-04-28 13:00,28,782.75,783,775.25,775.25,6614
20110701|2011-04-28 18:00,29,778.5,781.5,772.5,773,389
20110701|2011-04-28 18:30,29,772.75,773.5,766,770,641
20110701|2011-04-28 19:00,29,770,772.25,768,769,118
20110701|2011-04-28 19:30,29,769,772.5,768,772.5,118
20110701|2011-04-28 20:00,29,771.75,773.25,771,771.5,92
20110701|2011-04-28 20:30,29,771.75,774.25,771.25,772.5,96
20110701|2011-04-28 21:00,29,773,773,771,772,34
20110701|2011-04-28 21:30,29,772,773.25,772,772.75,14
20110701|2011-04-28 22:00,29,771.25,776,771,776,48
20110701|2011-04-28 22:30,29,776.5,777.25,775.5,776.5,56
20110701|2011-04-28 23:00,29,775.75,776.75,775,775,18
20110701|2011-04-28 23:30,29,774.75,775,773.75,775,51
20110701|2011-04-29 00:00,29,774,774.75,773.75,773.75,17
20110701|2011-04-29 00:30,29,773.75,774.25,771.75,772.5,37
20110701|2011-04-29 01:00,29,772.5,774.5,771,774,298
20110701|2011-04-29 01:30,29,774,776.5,771.75,772,284
20110701|2011-04-29 02:00,29,772,775.25,772,774,130
20110701|2011-04-29 02:30,29,774.5,775.5,774.5,774.75,309
20110701|2011-04-29 03:00,29,774.75,775.25,774.75,775,89
20110701|2011-04-29 03:30,29,775,777.75,775,777.5,205
20110701|2011-04-29 04:00,29,777.5,781.25,777.5,781,501
20110701|2011-04-29 04:30,29,781.25,784.5,781,783,620
20110701|2011-04-29 05:00,29,783,784.5,780.5,780.5,238
20110701|2011-04-29 05:30,29,780.75,780.75,778.25,778.5,124
20110701|2011-04-29 06:00,29,778,779,778,778.75,55
20110701|2011-04-29 06:30,29,778.75,780.75,778.5,780.75,144
20110701|2011-04-29 07:00,29,780.25,781.25,776.75,777,324
20110701|2011-04-29 09:30,29,778,794,777.25,791.75,9947
20110701|2011-04-29 10:00,29,792,792.75,787.25,788.25,2980
20110701|2011-04-29 10:30,29,788.25,789.5,787,788.75,2047
20110701|2011-04-29 11:00,29,788.75,791.5,788.75,789.75,1676
20110701|2011-04-29 11:30,29,789.5,797,788,796,4214
20110701|2011-04-29 12:00,29,796,796.5,791.75,793.5,1808
20110701|2011-04-29 12:30,29,793.25,797.5,787,789.75,2696
20110701|2011-04-29 13:00,29,789.25,806.25,787,804.25,6944
20110701|2011-05-01 18:00,2,801.75,804.25,789,793.25,1309
20110701|2011-05-01 18:30,2,793,800.5,792.25,800.5,293
20110701|2011-05-01 19:00,2,801.5,801.75,795.75,797,200
20110701|2011-05-01 19:30,2,796.75,797,795,795,92
20110701|2011-05-01 20:00,2,795,797.5,795,796.25,42
20110701|2011-05-01 20:30,2,796.25,797.75,796,797.75,47
20110701|2011-05-01 21:00,2,797.75,797.75,796,796.25,18
20110701|2011-05-01 21:30,2,796.25,800.5,793,795.5,418
20110701|2011-05-01 22:00,2,795,797,792.5,794.25,153
20110701|2011-05-01 22:30,2,794.5,797.75,794.5,797.75,30
20110701|2011-05-01 23:00,2,797.5,799,797.25,797.25,31
20110701|2011-05-01 23:30,2,797.5,797.5,795,796,70
20110701|2011-05-02 00:00,2,797,797.25,795.25,795.25,11
20110701|2011-05-02 00:30,2,795.25,797.25,795,797.25,16
20110701|2011-05-02 01:00,2,796.5,799.75,795.5,799.75,67
20110701|2011-05-02 01:30,2,798.5,810,798.5,808.75,391
20110701|2011-05-02 02:00,2,809.25,809.25,804.25,808,182
20110701|2011-05-02 02:30,2,806.75,808.75,805.5,807,59
20110701|2011-05-02 03:00,2,808,809.5,807.75,809.25,104
20110701|2011-05-02 03:30,2,809.5,810.5,809,809.5,242
20110701|2011-05-02 04:00,2,810,811.75,805,805,210
20110701|2011-05-02 04:30,2,805.75,806.5,802,804,161
20110701|2011-05-02 05:00,2,804.5,807.25,803.5,803.5,76
20110701|2011-05-02 05:30,2,802.75,804,798.25,800.75,82
20110701|2011-05-02 06:00,2,801.5,803,801,803,50
20110701|2011-05-02 06:30,2,802.5,805.25,802,805.25,128
20110701|2011-05-02 07:00,2,804,805.75,804,805,65
20110701|2011-05-02 09:30,2,813.25,824.5,807.25,810.5,11895
20110701|2011-05-02 10:00,2,810.25,812,800.25,807.5,5966
20110701|2011-05-02 10:30,2,807.5,807.75,794.25,797.75,3086
20110701|2011-05-02 11:00,2,797.5,800.25,792.25,796.75,3258
20110701|2011-05-02 11:30,2,796.5,799.25,795.25,799,1262
20110701|2011-05-02 12:00,2,799,801.25,794.75,795.75,1244
20110701|2011-05-02 12:30,2,795.5,796,791.5,794.25,2136
20110701|2011-05-02 13:00,2,794.75,798.5,789.25,789.5,3113
20110701|2011-05-02 18:00,3,794.25,796.75,793.75,795,360
20110701|2011-05-02 18:30,3,796,797.5,793.75,797,117
20110701|2011-05-02 19:00,3,795,796.5,794.25,796,51
20110701|2011-05-02 19:30,3,796,797,795.75,795.75,58
20110701|2011-05-02 20:00,3,795.5,797.5,795.5,797.5,116
20110701|2011-05-02 20:30,3,797.25,797.5,796.5,796.5,47
20110701|2011-05-02 21:00,3,795.75,795.75,793.5,795.25,40
20110701|2011-05-02 21:30,3,795.5,796,793.75,794.5,35
20110701|2011-05-02 22:00,3,793.75,795.5,792.75,795.5,87
20110701|2011-05-02 22:30,3,794.5,795,792.5,793,26
20110701|2011-05-02 23:00,3,793,793.5,793,793.25,10
20110701|2011-05-02 23:30,3,793,793,790.5,791,95
20110701|2011-05-03 00:00,3,791,791,790.25,791,42
20110701|2011-05-03 00:30,3,790.5,790.5,778,783,609
20110701|2011-05-03 01:00,3,783.75,786,782.5,783.25,121
20110701|2011-05-03 01:30,3,784,784.75,783.25,784,54
20110701|2011-05-03 02:00,3,784,784,783.5,784,72
20110701|2011-05-03 02:30,3,783.75,784,783,783.5,112
20110701|2011-05-03 03:00,3,783.5,784.5,783,784,176
20110701|2011-05-03 03:30,3,784,785.75,783.5,785.5,186
20110701|2011-05-03 04:00,3,785.5,787.5,784.5,786.5,216
20110701|2011-05-03 04:30,3,786.5,787,786,786,46
20110701|2011-05-03 05:00,3,786,786,784.75,785.25,48
20110701|2011-05-03 05:30,3,784.75,785.25,782.75,785,71
20110701|2011-05-03 06:00,3,784.75,786,784,785,42
20110701|2011-05-03 06:30,3,784.5,787,784.5,786.5,146
20110701|2011-05-03 07:00,3,787,788,786,788,75
20110701|2011-05-03 09:30,3,790,800,782.5,794.5,9034
20110701|2011-05-03 10:00,3,794.75,797,788.75,795.75,2612
20110701|2011-05-03 10:30,3,796,796,788.5,790.5,1808
20110701|2011-05-03 11:00,3,790.75,796,789.75,791.25,2074
20110701|2011-05-03 11:30,3,791.25,795,786,788.75,2613
20110701|2011-05-03 12:00,3,788.75,792.25,785.5,791.5,2339
20110701|2011-05-03 12:30,3,791.75,794.25,784.75,784.75,2834
20110701|2011-05-03 13:00,3,784.75,794.75,784,793.5,4102
20110701|2011-05-03 18:00,4,794,795,789.75,794.25,299
20110701|2011-05-03 18:30,4,793.75,794.5,791.5,793,40
20110701|2011-05-03 19:00,4,793,793.5,792.5,793.25,49
20110701|2011-05-03 19:30,4,793,794.5,792,794.5,47
20110701|2011-05-03 20:00,4,794,794,788.5,788.75,100
20110701|2011-05-03 20:30,4,789.25,792.75,788.75,788.75,54
20110701|2011-05-03 21:00,4,788.75,789.5,786,788,107
20110701|2011-05-03 21:30,4,787.75,790,787.5,789.5,41
20110701|2011-05-03 22:00,4,790.5,790.5,788,789.25,31
20110701|2011-05-03 22:30,4,788,788.75,788,788.25,10
20110701|2011-05-03 23:00,4,788,788.75,788,788.5,10
20110701|2011-05-03 23:30,4,788.5,789.75,788,789,36
20110701|2011-05-04 00:00,4,788.25,788.25,786.25,787.25,22
20110701|2011-05-04 00:30,4,786.75,787.25,786.25,787.25,19
20110701|2011-05-04 01:00,4,787,787.75,786,786.5,26
20110701|2011-05-04 01:30,4,787.5,787.5,787.5,787.5,5
20110701|2011-05-04 02:00,4,788.25,789.5,787.25,787.25,23
20110701|2011-05-04 02:30,4,787.5,790.75,787.25,790,22
20110701|2011-05-04 03:00,4,789.75,789.75,788.75,789,14
20110701|2011-05-04 03:30,4,788.75,789,787.75,788,24
20110701|2011-05-04 04:00,4,788,789,786.5,786.5,81
20110701|2011-05-04 04:30,4,786.75,787.75,786.75,787.5,122
20110701|2011-05-04 05:00,4,786.75,787,785.5,786,121
20110701|2011-05-04 05:30,4,785.5,786.75,785,786.75,43
20110701|2011-05-04 06:00,4,787,787.25,785,785,104
20110701|2011-05-04 06:30,4,785.5,790.5,785.5,789,189
20110701|2011-05-04 07:00,4,788,789.5,787.75,788.5,69
20110701|2011-05-04 09:30,4,785.75,787.25,767.75,772.75,12467
20110701|2011-05-04 10:00,4,772.5,780.5,771.25,775.25,3634
20110701|2011-05-04 10:30,4,774.75,776.75,770.5,773.75,2386
20110701|2011-05-04 11:00,4,774,780,773.75,778.25,1447
20110701|2011-05-04 11:30,4,778,783.25,777.75,780.75,1887
20110701|2011-05-04 12:00,4,781,781,775,776.5,1291
20110701|2011-05-04 12:30,4,776.5,777.5,770.25,771.25,2759
20110701|2011-05-04 13:00,4,771,776.75,770.75,771.5,4117
20110701|2011-05-04 18:00,5,770.5,773.5,770,773,422
20110701|2011-05-04 18:30,5,773.5,774.5,772,772,79
20110701|2011-05-04 19:00,5,772.25,774.5,771.75,773,83
20110701|2011-05-04 19:30,5,772.75,774.25,772.25,774.25,58
20110701|2011-05-04 20:00,5,774.5,775.75,774,775.25,103
20110701|2011-05-04 20:30,5,775.25,775.5,775,775.25,20
20110701|2011-05-04 21:00,5,774.75,776.25,774.5,774.5,67
20110701|2011-05-04 21:30,5,774.75,775.25,774.25,774.25,17
20110701|2011-05-04 22:00,5,774.5,775.5,774.5,775.5,18
20110701|2011-05-04 22:30,5,775.25,775.75,774.75,775.75,33
20110701|2011-05-04 23:00,5,776.25,777.75,775.25,775.25,58
20110701|2011-05-04 23:30,5,776.25,776.75,775.25,775.25,19
20110701|2011-05-05 00:00,5,775.75,775.75,775,775.5,48
20110701|2011-05-05 00:30,5,775.5,775.5,774,774,70
20110701|2011-05-05 01:00,5,774.25,776.25,774.25,776,99
20110701|2011-05-05 01:30,5,776,778.75,776,777.5,139
20110701|2011-05-05 02:00,5,777.5,778,776.25,776.25,145
20110701|2011-05-05 02:30,5,776.5,777.5,774,776,192
20110701|2011-05-05 03:00,5,776.75,778,775.25,777,799
20110701|2011-05-05 03:30,5,776.5,780.75,776,780,408
20110701|2011-05-05 04:00,5,780,780.25,778.75,778.75,236
20110701|2011-05-05 04:30,5,779,779,776,776.75,316
20110701|2011-05-05 05:00,5,776.5,778,771,773.25,499
20110701|2011-05-05 05:30,5,773.25,773.25,766.25,766.25,737
20110701|2011-05-05 06:00,5,768,768.5,762.25,765.75,1080
20110701|2011-05-05 06:30,5,766,768.25,764.25,768.25,284
20110701|2011-05-05 07:00,5,767.75,769,764.25,767,340
20110701|2011-05-05 09:30,5,762.25,762.25,752,754.25,12915
20110701|2011-05-05 10:00,5,754,756.75,748.5,754.5,4842
20110701|2011-05-05 10:30,5,754.75,759.75,754.5,755.5,4828
20110701|2011-05-05 11:00,5,755.25,763,755,761,2816
20110701|2011-05-05 11:30,5,761,764.75,757,761,3691
20110701|2011-05-05 12:00,5,760.5,761.5,756.75,759.5,1972
20110701|2011-05-05 12:30,5,759,760,754.75,757.75,2511
20110701|2011-05-05 13:00,5,758,759.75,752.5,753.5,4533
20110701|2011-05-05 18:00,6,754,757.5,752.25,755,799
20110701|2011-05-05 18:30,6,755,756.5,752.5,752.5,222
20110701|2011-05-05 19:00,6,752.5,755.75,752.5,755,144
20110701|2011-05-05 19:30,6,755,755.25,751.75,752.5,131
20110701|2011-05-05 20:00,6,753,755.5,752.5,755.25,93
20110701|2011-05-05 20:30,6,755,756.5,752.5,753,161
20110701|2011-05-05 21:00,6,753.25,755.75,752.75,755.75,24
20110701|2011-05-05 21:30,6,755.75,757,755.25,755.25,41
20110701|2011-05-05 22:00,6,756,756,753.5,754,37
20110701|2011-05-05 22:30,6,753.5,753.5,752.5,753,21
20110701|2011-05-05 23:00,6,753,753.5,753,753,49
20110701|2011-05-05 23:30,6,753.25,753.25,752.5,752.5,70
20110701|2011-05-06 00:00,6,752.5,753,752.5,752.5,73
20110701|2011-05-06 00:30,6,752.5,753,752.25,752.25,31
20110701|2011-05-06 01:00,6,752.25,753,751.75,751.75,57
20110701|2011-05-06 01:30,6,751.75,751.75,749,749.5,138
20110701|2011-05-06 02:00,6,749.5,749.5,742.5,743,331
20110701|2011-05-06 02:30,6,743,745,740,741,813
20110701|2011-05-06 03:00,6,741.25,742.5,740.25,740.75,327
20110701|2011-05-06 03:30,6,741,747.5,741,746.75,601
20110701|2011-05-06 04:00,6,746.5,754.75,746.5,754,549
20110701|2011-05-06 04:30,6,754,754.25,750,751.25,268
20110701|2011-05-06 05:00,6,751,753,751,752,198
20110701|2011-05-06 05:30,6,752.5,753.25,751.75,752,235
20110701|2011-05-06 06:00,6,752.75,753,751,751.75,181
20110701|2011-05-06 06:30,6,751.75,757,750,756.75,653
20110701|2011-05-06 07:00,6,756.25,756.75,752,755,286
20110701|2011-05-06 09:30,6,759,778.5,759,766,11407
20110701|2011-05-06 10:00,6,766,768.5,759.25,762,3192
20110701|2011-05-06 10:30,6,762.25,765,755,758,3416
20110701|2011-05-06 11:00,6,757.75,761.75,750,750.5,4566
20110701|2011-05-06 11:30,6,750.5,753,745.25,748.5,5928
20110701|2011-05-06 12:00,6,748.25,756.5,747.5,755.75,2711
20110701|2011-05-06 12:30,6,755,757,751,755.75,2843
20110701|2011-05-06 13:00,6,756,769.75,752.25,755,7469
20110701|2011-05-08 18:00,9,765.25,777.5,763,776.5,1025
20110701|2011-05-08 18:30,9,776.25,778,771.5,774.75,260
20110701|2011-05-08 19:00,9,774.5,779.25,774,779.25,324
20110701|2011-05-08 19:30,9,779.25,779.25,775.25,775.5,152
20110701|2011-05-08 20:00,9,776.25,777.5,776.25,777,198
20110701|2011-05-08 20:30,9,776.5,777.75,776,777,136
20110701|2011-05-08 21:00,9,777.5,777.5,775.5,775.5,63
20110701|2011-05-08 21:30,9,776,776.75,775.75,776.75,50
20110701|2011-05-08 22:00,9,776.5,776.75,775.5,775.5,37
20110701|2011-05-08 22:30,9,775.25,777,775.25,775.75,111
20110701|2011-05-08 23:00,9,775.75,777,775.75,777,36
20110701|2011-05-08 23:30,9,776.75,777,776.5,776.5,6
20110701|2011-05-09 00:00,9,776.5,778.75,776.5,777.5,104
20110701|2011-05-09 00:30,9,777.5,778.75,776.5,777,31
20110701|2011-05-09 01:00,9,777,777,776.25,776.25,75
20110701|2011-05-09 01:30,9,776.25,776.5,773.25,774.5,138
20110701|2011-05-09 02:00,9,773.5,773.5,769,771.5,280
20110701|2011-05-09 02:30,9,771.5,774.75,770.25,774,245
20110701|2011-05-09 03:00,9,773.75,773.75,771.75,773,140
20110701|2011-05-09 03:30,9,773.25,777,773,775.5,450
20110701|2011-05-09 04:00,9,776,777.5,774.25,774.25,208
20110701|2011-05-09 04:30,9,773.5,775,772.25,774.25,413
20110701|2011-05-09 05:00,9,774.5,777,772.75,776.75,173
20110701|2011-05-09 05:30,9,776.25,777,773.75,776,90
20110701|2011-05-09 06:00,9,776,779.25,776,778.5,339
20110701|2011-05-09 06:30,9,779,782,777.5,778,474
20110701|2011-05-09 07:00,9,777.75,778,776,776.75,290
20110701|2011-05-09 09:30,9,777.75,790,774.75,788.25,11015
20110701|2011-05-09 10:00,9,788.25,789.75,783.75,786.25,3791
20110701|2011-05-09 10:30,9,786.5,789,784,787.5,3516
20110701|2011-05-09 11:00,9,787.75,791,787.25,788,2180
20110701|2011-05-09 11:30,9,788,791.5,786.75,791.25,2397
20110701|2011-05-09 12:00,9,791.25,797.75,790.75,792.5,5079
20110701|2011-05-09 12:30,9,792.75,796.5,791.25,791.75,2985
20110701|2011-05-09 13:00,9,792,796,789,791.5,5184
20110701|2011-05-09 18:00,10,793.5,796,790.25,791.5,396
20110701|2011-05-09 18:30,10,791.5,793,791,792.25,90
20110701|2011-05-09 19:00,10,792.5,794,792.5,792.75,74
20110701|2011-05-09 19:30,10,792.75,793.75,792.5,793.75,65
20110701|2011-05-09 20:00,10,793.25,794.75,793,794.75,53
20110701|2011-05-09 20:30,10,794.75,795.75,794,795,77
20110701|2011-05-09 21:00,10,795,801.25,794.5,799.75,491
20110701|2011-05-09 21:30,10,798.75,800.75,798.5,799.25,51
20110701|2011-05-09 22:00,10,799.75,800.75,799.25,799.25,42
20110701|2011-05-09 22:30,10,799.25,800,799.25,800,26
20110701|2011-05-09 23:00,10,800,800,799.5,799.5,15
20110701|2011-05-09 23:30,10,799.5,800,799.5,799.75,64
20110701|2011-05-10 00:00,10,799.75,800.5,799,799,67
20110701|2011-05-10 00:30,10,798.75,798.75,794.75,796.5,160
20110701|2011-05-10 01:00,10,797,797.25,796.5,797,61
20110701|2011-05-10 01:30,10,797.75,798.75,796.75,798,64
20110701|2011-05-10 02:00,10,798,798,796.25,798,257
20110701|2011-05-10 02:30,10,798,800.75,797.5,800.5,188
20110701|2011-05-10 03:00,10,800.5,809,800.5,809,633
20110701|2011-05-10 03:30,10,808.5,812.5,807.75,809.75,756
20110701|2011-05-10 04:00,10,810.5,812,806.25,806.25,288
20110701|2011-05-10 04:30,10,806.75,808,806,806,293
20110701|2011-05-10 05:00,10,806,808.25,806,807,95
20110701|2011-05-10 05:30,10,806.25,808,806,806,89
20110701|2011-05-10 06:00,10,806.5,806.75,804.5,805.5,222
20110701|2011-05-10 06:30,10,805.5,809.5,805.25,808,502
20110701|2011-05-10 07:00,10,808,812,808,810.5,365
20110701|2011-05-10 09:30,10,814.75,815.25,802.5,809.25,10012
20110701|2011-05-10 10:00,10,809.25,811.5,805.75,808.25,2795
20110701|2011-05-10 10:30,10,808.25,816.5,808.25,813,3398
20110701|2011-05-10 11:00,10,813.5,816,809.75,811.25,2430
20110701|2011-05-10 11:30,10,811.5,811.75,800,805.75,4074
20110701|2011-05-10 12:00,10,805.75,809,803.5,809,1930
20110701|2011-05-10 12:30,10,809,812.75,804,804.5,2989
20110701|2011-05-10 13:00,10,804.5,808.5,795.25,796.5,6534
20110701|2011-05-10 18:00,11,798.75,800,796.5,799,350
20110701|2011-05-10 18:30,11,799.25,800,799,800,55
20110701|2011-05-10 19:00,11,800,800.5,799.75,800.25,69
20110701|2011-05-10 19:30,11,800.5,800.5,796.5,797,98
20110701|2011-05-10 20:00,11,797,798.75,796.75,798.5,55
20110701|2011-05-10 20:30,11,798.25,798.5,797.5,797.5,44
20110701|2011-05-10 21:00,11,797.5,797.5,794,795.25,93
20110701|2011-05-10 21:30,11,795.25,796.5,795,796.5,28
20110701|2011-05-10 22:00,11,796.75,799.75,796,798.25,62
20110701|2011-05-10 22:30,11,799.5,800.25,798.25,800.25,24
20110701|2011-05-10 23:00,11,799.5,799.5,798.75,798.75,23
20110701|2011-05-10 23:30,11,800,800.25,799.75,800.25,13
20110701|2011-05-11 00:00,11,800,800.25,799.5,800.25,8
20110701|2011-05-11 00:30,11,799.75,802.25,798.5,798.5,81
20110701|2011-05-11 01:00,11,800.25,801.75,798.75,800.75,106
20110701|2011-05-11 01:30,11,801.5,802.25,800.75,801.5,71
20110701|2011-05-11 02:00,11,801.25,802,799.25,800.25,110
20110701|2011-05-11 02:30,11,800.25,802,800,802,64
20110701|2011-05-11 03:00,11,802,802.5,801.5,802.25,76
20110701|2011-05-11 03:30,11,802,803,800.5,802.5,111
20110701|2011-05-11 04:00,11,802.5,803.25,800,801,47
20110701|2011-05-11 04:30,11,801.5,802.5,801.25,801.75,106
20110701|2011-05-11 05:00,11,800.75,800.75,798.75,798.75,47
20110701|2011-05-11 05:30,11,798.75,798.75,797.25,798.75,50
20110701|2011-05-11 06:00,11,798.75,800,797.75,800,220
20110701|2011-05-11 06:30,11,800.25,804.5,800,802.25,327
20110701|2011-05-11 07:00,11,802.25,804.5,801,803.5,170
20110701|2011-05-11 09:30,11,785.75,785.75,763,766.5,15077
20110701|2011-05-11 10:00,11,766.5,780,764.5,780,6377
20110701|2011-05-11 10:30,11,780,780,772.5,774.75,3061
20110701|2011-05-11 11:00,11,774.75,775,767.25,768,2602
20110701|2011-05-11 11:30,11,767.5,771.25,765.75,770.75,1669
20110701|2011-05-11 12:00,11,770.5,770.5,767.5,768.5,848
20110701|2011-05-11 12:30,11,768,768,762,765.5,2692
20110701|2011-05-11 13:00,11,765.25,767.75,756.75,758.75,7482
20110701|2011-05-11 18:00,12,757.75,761.75,755.75,760.25,367
20110701|2011-05-11 18:30,12,760.5,760.75,759.25,759.25,80
20110701|2011-05-11 19:00,12,759.25,761.25,758.75,761,64
20110701|2011-05-11 19:30,12,760.75,764,760.5,763.75,55
20110701|2011-05-11 20:00,12,763.75,765,761,761.75,66
20110701|2011-05-11 20:30,12,761,761,757.5,758.25,118
20110701|2011-05-11 21:00,12,757.75,757.75,755,755.75,71
20110701|2011-05-11 21:30,12,756,758.75,755.5,758.75,64
20110701|2011-05-11 22:00,12,757.75,760.5,756.5,760.25,71
20110701|2011-05-11 22:30,12,760.25,760.5,758.5,758.5,33
20110701|2011-05-11 23:00,12,758.25,760,757.5,758.75,15
20110701|2011-05-11 23:30,12,758.5,760.75,758.5,759.75,14
20110701|2011-05-12 00:00,12,758.75,758.75,757.75,758.75,6
20110701|2011-05-12 00:30,12,758,758.75,757,757,46
20110701|2011-05-12 01:00,12,757,758,755.75,756.25,92
20110701|2011-05-12 01:30,12,756.5,757,755,755.75,77
20110701|2011-05-12 02:00,12,755,755,752.75,753.5,385
20110701|2011-05-12 02:30,12,754,754,752.5,752.5,194
20110701|2011-05-12 03:00,12,752.5,753.5,752.5,753.5,134
20110701|2011-05-12 03:30,12,753,753.25,752,752.75,366
20110701|2011-05-12 04:00,12,752.75,754.25,752.25,753.25,176
20110701|2011-05-12 04:30,12,753.25,753.5,752,752.75,48
20110701|2011-05-12 05:00,12,752.75,753,746,746,911
20110701|2011-05-12 05:30,12,746.25,747.25,744,744.25,601
20110701|2011-05-12 06:00,12,744,748.25,742,743.5,621
20110701|2011-05-12 06:30,12,744,744.25,741.25,742,893
20110701|2011-05-12 07:00,12,742.75,744,738.25,738.25,1270
20110701|2011-05-12 09:30,12,740.5,746,731.75,736.5,14780
20110701|2011-05-12 10:00,12,736.25,736.25,728.5,735,6926
20110701|2011-05-12 10:30,12,734.75,745.75,734.25,737.75,6775
20110701|2011-05-12 11:00,12,738,738.25,734.25,735.75,2336
20110701|2011-05-12 11:30,12,736,740.5,734,739.25,2514
20110701|2011-05-12 12:00,12,739,747,739,741,3713
20110701|2011-05-12 12:30,12,741.25,749.25,737.25,746.75,4986
20110701|2011-05-12 13:00,12,747,748.75,731.75,733.5,5593
20110701|2011-05-12 18:00,13,737,739.75,735.5,738.75,292
20110701|2011-05-12 18:30,13,738.5,739.5,737.75,737.75,52
20110701|2011-05-12 19:00,13,738.75,739.75,737,739,59
20110701|2011-05-12 19:30,13,739,739.5,736.75,737.75,68
20110701|2011-05-12 20:00,13,737.5,738.5,736.5,736.5,77
20110701|2011-05-12 20:30,13,736.75,738,736.5,737.5,66
20110701|2011-05-12 21:00,13,738.25,738.75,737.75,738.25,46
20110701|2011-05-12 21:30,13,738.75,739.75,738.75,739.25,95
20110701|2011-05-12 22:00,13,739.25,739.25,737,737,50
20110701|2011-05-12 22:30,13,737,738.75,736,738.75,97
20110701|2011-05-12 23:00,13,738.5,738.5,738.25,738.25,2
20110701|2011-05-12 23:30,13,738.5,738.75,738,738,6
20110701|2011-05-13 00:00,13,737.75,738.75,737,737.5,29
20110701|2011-05-13 00:30,13,738.25,738.75,737.75,738.25,98
20110701|2011-05-13 01:00,13,738.25,740,737.75,739.25,352
20110701|2011-05-13 01:30,13,738.5,740.75,738,738,137
20110701|2011-05-13 02:00,13,738.25,742.5,738,742,170
20110701|2011-05-13 02:30,13,741.5,744.5,740.5,744.25,176
20110701|2011-05-13 03:00,13,744,744,743,743.5,62
20110701|2011-05-13 03:30,13,743.75,744.75,743.25,744.5,230
20110701|2011-05-13 04:00,13,744.75,749.5,744,746.75,452
20110701|2011-05-13 04:30,13,746.5,747.75,746.25,747.25,86
20110701|2011-05-13 05:00,13,747.5,748.25,745.5,746.5,200
20110701|2011-05-13 05:30,13,746.25,746.25,744.5,745.75,126
20110701|2011-05-13 06:00,13,745.75,745.75,743.75,745.5,115
20110701|2011-05-13 06:30,13,745.25,745.5,743.75,744.5,70
20110701|2011-05-13 07:00,13,744.5,745.5,743.75,743.75,148
20110701|2011-05-13 09:30,13,739.25,746.75,735.5,739.5,9094
20110701|2011-05-13 10:00,13,739.5,741,735.5,738.5,2607
20110701|2011-05-13 10:30,13,738.5,741,733.25,734,2585
20110701|2011-05-13 11:00,13,734,736,725.25,728.5,5816
20110701|2011-05-13 11:30,13,728,732.75,726.5,730,2098
20110701|2011-05-13 12:00,13,729.5,731.25,728,728.25,1576
20110701|2011-05-13 12:30,13,728.5,732.5,723,729.25,4591
20110701|2011-05-13 13:00,13,729.25,730,725.75,729.25,4193
20110701|2011-05-15 18:00,16,730,740,729.75,737,666
20110701|2011-05-15 18:30,16,737.25,742.25,737.25,738.5,239
20110701|2011-05-15 19:00,16,738.75,739.25,736,737.25,63
20110701|2011-05-15 19:30,16,737.25,737.25,734,734.25,66
20110701|2011-05-15 20:00,16,734.25,734.5,730.75,734.5,170
20110701|2011-05-15 20:30,16,735,740,735,740,92
20110701|2011-05-15 21:00,16,740,741,739.5,740.5,26
20110701|2011-05-15 21:30,16,740,744.25,739,743,173
20110701|2011-05-15 22:00,16,744.25,747.25,744,745.25,251
20110701|2011-05-15 22:30,16,744.25,746.5,744.25,744.5,39
20110701|2011-05-15 23:00,16,744.25,745.5,744.25,744.75,68
20110701|2011-05-15 23:30,16,744.25,744.5,743.5,744.5,17
20110701|2011-05-16 00:00,16,745,745,743,743.5,25
20110701|2011-05-16 00:30,16,743.75,743.75,742.75,743,37
20110701|2011-05-16 01:00,16,743.5,743.5,741.75,743,38
20110701|2011-05-16 01:30,16,743.25,744.5,736.75,737,306
20110701|2011-05-16 02:00,16,737,738.25,735.5,738,128
20110701|2011-05-16 02:30,16,738.25,740.75,738.25,740,80
20110701|2011-05-16 03:00,16,740.5,740.75,735.75,738.25,108
20110701|2011-05-16 03:30,16,738.5,742.25,737.75,737.75,200
20110701|2011-05-16 04:00,16,737.75,738,733.25,736.75,212
20110701|2011-05-16 04:30,16,736.25,737.5,734.75,734.75,82
20110701|2011-05-16 05:00,16,734.5,735.5,733.5,735.25,117
20110701|2011-05-16 05:30,16,735,735.75,734.25,734.75,28
20110701|2011-05-16 06:00,16,735,738,734.25,738,85
20110701|2011-05-16 06:30,16,737.75,738.5,735.25,738.25,71
20110701|2011-05-16 07:00,16,738.5,738.5,736.25,737.25,79
20110701|2011-05-16 09:30,16,739.25,747.75,738,746,8905
20110701|2011-05-16 10:00,16,746,747.25,735.5,738.75,4500
20110701|2011-05-16 10:30,16,738.25,742,736.5,741,2474
20110701|2011-05-16 11:00,16,741.25,744,736.5,736.75,2150
20110701|2011-05-16 11:30,16,736.75,742.75,736.75,741,1516
20110701|2011-05-16 12:00,16,740.75,741.5,738.5,741,1419
20110701|2011-05-16 12:30,16,741.25,745,740.25,743,1770
20110701|2011-05-16 13:00,16,743.25,744.5,730.5,738,6858
20110701|2011-05-16 18:00,17,738,738,734,736.5,367
20110701|2011-05-16 18:30,17,736.25,736.75,736,736,62
20110701|2011-05-16 19:00,17,736,738.75,735.5,738,46
20110701|2011-05-16 19:30,17,738.5,739,738.25,738.25,31
20110701|2011-05-16 20:00,17,738.75,739,737.75,739,15
20110701|2011-05-16 20:30,17,739,739.75,736.5,736.5,78
20110701|2011-05-16 21:00,17,736.5,736.5,732.5,732.75,68
20110701|2011-05-16 21:30,17,733,733.5,732,732.5,153
20110701|2011-05-16 22:00,17,733,734.25,733,733.75,58
20110701|2011-05-16 22:30,17,734,734.5,733.75,733.75,27
20110701|2011-05-16 23:00,17,734,735.5,734,734.5,9
20110701|2011-05-16 23:30,17,734.5,735.75,734.5,735.5,19
20110701|2011-05-17 00:00,17,736,736.5,735.5,735.5,6
20110701|2011-05-17 00:30,17,736.25,736.25,734.25,734.25,33
20110701|2011-05-17 01:00,17,734.5,736,734.5,735.25,44
20110701|2011-05-17 01:30,17,735.25,735.75,734,734.25,25
20110701|2011-05-17 02:00,17,734.25,735.25,734.25,734.75,26
20110701|2011-05-17 02:30,17,734.25,735.5,734.25,735.25,37
20110701|2011-05-17 03:00,17,734.75,736,734,734.25,52
20110701|2011-05-17 03:30,17,735,736.75,734.5,736.5,50
20110701|2011-05-17 04:00,17,735.75,737,735,737,107
20110701|2011-05-17 04:30,17,736.5,737,736.25,736.25,72
20110701|2011-05-17 05:00,17,736.25,736.25,733.75,735.5,387
20110701|2011-05-17 05:30,17,735.5,737,735,737,152
20110701|2011-05-17 06:00,17,737,737,735.75,736.25,81
20110701|2011-05-17 06:30,17,736.5,737,736,736.25,85
20110701|2011-05-17 07:00,17,736.5,737.5,736,737.5,156
20110701|2011-05-17 09:30,17,736.75,753.25,736.75,744.75,10924
20110701|2011-05-17 10:00,17,744.5,746.25,739.75,746,3595
20110701|2011-05-17 10:30,17,746.25,751.5,742.75,751,3211
20110701|2011-05-17 11:00,17,750.5,762,750.25,758.25,8698
20110701|2011-05-17 11:30,17,758.25,760,753.5,755.75,2335
20110701|2011-05-17 12:00,17,755.75,761,755.75,758.25,1452
20110701|2011-05-17 12:30,17,758,766,756.75,763.5,4208
20110701|2011-05-17 13:00,17,763.5,765,760.75,764,4156
20110701|2011-05-17 18:00,18,768.25,774,767,770.5,906
20110701|2011-05-17 18:30,18,771.5,772,770,771.5,176
20110701|2011-05-17 19:00,18,771.5,772,771.25,772,31
20110701|2011-05-17 19:30,18,771.75,772,770.75,770.75,59
20110701|2011-05-17 20:00,18,771.5,772,771,772,41
20110701|2011-05-17 20:30,18,772,773,771.25,773,44
20110701|2011-05-17 21:00,18,773,774,772.75,773.5,50
20110701|2011-05-17 21:30,18,773.75,774.25,772.75,773,159
20110701|2011-05-17 22:00,18,773.75,774.25,772.75,773.75,43
20110701|2011-05-17 22:30,18,773.5,774,773,774,27
20110701|2011-05-17 23:00,18,774,774.25,773.5,773.75,52
20110701|2011-05-17 23:30,18,774.25,774.5,773.75,774.25,90
20110701|2011-05-18 00:00,18,774.5,774.75,774.25,774.5,119
20110701|2011-05-18 00:30,18,774.75,774.75,773.75,773.75,23
20110701|2011-05-18 01:00,18,773.5,774.5,772.25,772.25,118
20110701|2011-05-18 01:30,18,772.75,773,769.25,769.75,193
20110701|2011-05-18 02:00,18,769.75,770.75,767.5,770,379
20110701|2011-05-18 02:30,18,769,770.5,768.5,769.5,99
20110701|2011-05-18 03:00,18,770,774.5,769.75,770,496
20110701|2011-05-18 03:30,18,769.5,771.5,769,770.5,231
20110701|2011-05-18 04:00,18,770.75,773.25,770.75,772,251
20110701|2011-05-18 04:30,18,772.25,774,771.75,772.75,163
20110701|2011-05-18 05:00,18,772.25,773,771.25,771.5,94
20110701|2011-05-18 05:30,18,771.75,776,771.5,774.75,725
20110701|2011-05-18 06:00,18,774.75,775,773.5,774.25,185
20110701|2011-05-18 06:30,18,774,777,773.75,776.75,331
20110701|2011-05-18 07:00,18,776.75,777,774.5,775.25,202
20110701|2011-05-18 09:30,18,778,804.5,778,797.5,24996
20110701|2011-05-18 10:00,18,797.75,800.75,792.5,798,7099
20110701|2011-05-18 10:30,18,798,811,797.75,805.5,10760
20110701|2011-05-18 11:00,18,805.25,809,803.5,807.25,2769
20110701|2011-05-18 11:30,18,807,813,806.5,811.75,4483
20110701|2011-05-18 12:00,18,811.25,818,811.25,815.75,5370
20110701|2011-05-18 12:30,18,816.25,822.25,816.25,818.75,9327
20110701|2011-05-18 13:00,18,819,820,814.75,819.75,6991
20110701|2011-05-18 18:00,19,816,824.5,816,823.75,1013
20110701|2011-05-18 18:30,19,824,828,818.5,819,321
20110701|2011-05-18 19:00,19,819,819.5,805,814.5,713
20110701|2011-05-18 19:30,19,814.5,816,811.75,812.25,159
20110701|2011-05-18 20:00,19,812,813,812,812.5,111
20110701|2011-05-18 20:30,19,812.25,815.5,811.5,814.75,117
20110701|2011-05-18 21:00,19,813.25,814.5,812.75,814.5,41
20110701|2011-05-18 21:30,19,814.5,815.5,813.25,814,57
20110701|2011-05-18 22:00,19,814.75,814.75,811,811,87
20110701|2011-05-18 22:30,19,810.75,811,807,808,294
20110701|2011-05-18 23:00,19,808.5,809.75,808,808.75,71
20110701|2011-05-18 23:30,19,808.5,809,808,808.25,33
20110701|2011-05-19 00:00,19,808.25,809,807.5,807.5,86
20110701|2011-05-19 00:30,19,808.25,809.75,807.75,809.75,131
20110701|2011-05-19 01:00,19,809.75,813.25,809,811.75,195
20110701|2011-05-19 01:30,19,811.75,812.75,811.5,812.5,67
20110701|2011-05-19 02:00,19,812.5,813.25,812.5,813,146
20110701|2011-05-19 02:30,19,812.75,813.75,812,813.5,240
20110701|2011-05-19 03:00,19,813.5,828,813,822,840
20110701|2011-05-19 03:30,19,822,834.5,822,832.25,1798
20110701|2011-05-19 04:00,19,831.5,834,830.25,831,641
20110701|2011-05-19 04:30,19,831,833.5,827,829.5,439
20110701|2011-05-19 05:00,19,829.5,829.5,822.5,826.5,494
20110701|2011-05-19 05:30,19,827.25,829.25,826.5,828,418
20110701|2011-05-19 06:00,19,828.5,829,826.75,827.25,245
20110701|2011-05-19 06:30,19,827,827.75,826,827.25,211
20110701|2011-05-19 07:00,19,827.75,832,826.25,831.5,622
20110701|2011-05-19 09:30,19,833.5,834.25,814.75,818.75,19779
20110701|2011-05-19 10:00,19,818.5,824.25,809.75,814.5,8749
20110701|2011-05-19 10:30,19,814.75,819.5,810,811.75,3980
20110701|2011-05-19 11:00,19,811.5,818.25,808,816.5,3928
20110701|2011-05-19 11:30,19,816.5,817,810.25,813.5,2123
20110701|2011-05-19 12:00,19,814,816.75,810.5,811.75,3360
20110701|2011-05-19 12:30,19,812,813.25,808,811.5,3815
20110701|2011-05-19 13:00,19,811.5,813,809,812.5,4426
20110701|2011-05-19 18:00,20,812.5,813.5,808.5,808.5,250
20110701|2011-05-19 18:30,20,808.5,809.25,806.5,809.25,100
20110701|2011-05-19 19:00,20,808.25,809.75,808.25,809,29
20110701|2011-05-19 19:30,20,809,809.75,806.25,807,99
20110701|2011-05-19 20:00,20,807.5,808.5,806.75,808.5,50
20110701|2011-05-19 20:30,20,808.75,810,808.5,809.75,35
20110701|2011-05-19 21:00,20,809.75,810.25,809.25,809.25,9
20110701|2011-05-19 21:30,20,811.5,811.75,810.25,810.75,7
20110701|2011-05-19 22:00,20,811.25,815,811.25,814.75,192
20110701|2011-05-19 22:30,20,814.75,817,814.75,816.5,93
20110701|2011-05-19 23:00,20,815.75,817.25,815.75,816.5,51
20110701|2011-05-19 23:30,20,816.5,817.25,816.5,817.25,11
20110701|2011-05-20 00:00,20,816.75,817.25,816.5,817.25,32
20110701|2011-05-20 00:30,20,816.75,817.75,816.5,816.5,19
20110701|2011-05-20 01:00,20,816.5,816.5,812.75,814.75,147
20110701|2011-05-20 01:30,20,814.75,815.5,812,812.75,155
20110701|2011-05-20 02:00,20,812.75,812.75,811.5,811.75,148
20110701|2011-05-20 02:30,20,811.75,813.75,811.5,813.5,105
20110701|2011-05-20 03:00,20,813.5,814,813,813.25,51
20110701|2011-05-20 03:30,20,813.5,818,812.25,812.25,512
20110701|2011-05-20 04:00,20,813.5,815.75,812.25,815.5,369
20110701|2011-05-20 04:30,20,816,818.5,815,815,234
20110701|2011-05-20 05:00,20,815,816.5,814,816.5,147
20110701|2011-05-20 05:30,20,816.75,816.75,813,813.25,87
20110701|2011-05-20 06:00,20,812.25,812.25,793.25,795.5,2860
20110701|2011-05-20 06:30,20,796.75,799.75,791,795.75,773
20110701|2011-05-20 07:00,20,796,803.5,795.5,802,1209
20110701|2011-05-20 09:30,20,794,818.25,790,812.25,17326
20110701|2011-05-20 10:00,20,811.75,814,809.5,811.75,4461
20110701|2011-05-20 10:30,20,811.75,811.75,800.5,803.5,4821
20110701|2011-05-20 11:00,20,803.75,810.5,803.75,810,2492
20110701|2011-05-20 11:30,20,809.5,810.5,807.5,808.75,1720
20110701|2011-05-20 12:00,20,808.5,813.75,808,811.5,1868
20110701|2011-05-20 12:30,20,811.5,813.25,805.5,806.5,2911
20110701|2011-05-20 13:00,20,807,808.25,803.75,806.75,4892
20110701|2011-05-22 18:00,23,816.5,820,812.25,816.5,1344
20110701|2011-05-22 18:30,23,817.5,821,817.25,820,357
20110701|2011-05-22 19:00,23,820.5,820.5,815.5,815.5,139
20110701|2011-05-22 19:30,23,816.5,816.5,813,814,166
20110701|2011-05-22 20:00,23,815.25,815.25,813.25,814.5,92
20110701|2011-05-22 20:30,23,815.75,816.5,815.25,815.25,220
20110701|2011-05-22 21:00,23,815.75,816,813.75,813.75,74
20110701|2011-05-22 21:30,23,813.75,815,813.75,813.75,46
20110701|2011-05-22 22:00,23,813.75,814.75,813.5,814.75,14
20110701|2011-05-22 22:30,23,814.5,814.5,814,814,6
20110701|2011-05-22 23:00,23,814.75,816.5,814.75,816.5,80
20110701|2011-05-22 23:30,23,816,816,813.5,814.75,89
20110701|2011-05-23 00:00,23,814.75,814.75,814.25,814.25,37
20110701|2011-05-23 00:30,23,813.5,814.5,813.25,814,33
20110701|2011-05-23 01:00,23,814,814,808.5,809,368
20110701|2011-05-23 01:30,23,809.75,811,807,807.25,134
20110701|2011-05-23 02:00,23,807,807.25,806,806,101
20110701|2011-05-23 02:30,23,806.25,806.5,802,804.75,339
20110701|2011-05-23 03:00,23,804.75,805,796.25,796.5,515
20110701|2011-05-23 03:30,23,796.25,805.75,795.5,804,579
20110701|2011-05-23 04:00,23,804,804.75,800.75,801.25,139
20110701|2011-05-23 04:30,23,801.25,802,800.5,800.5,115
20110701|2011-05-23 05:00,23,801,801.25,796.5,798.25,290
20110701|2011-05-23 05:30,23,798,798,796.5,796.75,171
20110701|2011-05-23 06:00,23,796.75,800.75,796.5,799.25,193
20110701|2011-05-23 06:30,23,799,799,797.5,798.25,90
20110701|2011-05-23 07:00,23,798,799.5,795.75,795.75,424
20110701|2011-05-23 09:30,23,795.5,800.75,787,787.5,10775
20110701|2011-05-23 10:00,23,787.5,796,785.25,795,5825
20110701|2011-05-23 10:30,23,795.5,796.75,792.25,794.25,2973
20110701|2011-05-23 11:00,23,794.25,808.25,791.5,808,5862
20110701|2011-05-23 11:30,23,808.25,811,803.75,806.5,6907
20110701|2011-05-23 12:00,23,806.5,807.5,801.25,803.25,2072
20110701|2011-05-23 12:30,23,803.25,806.5,801,805,2658
20110701|2011-05-23 13:00,23,805,805,799.75,802.75,3520
20110701|2011-05-23 18:00,24,803.5,804,795,796.5,502
20110701|2011-05-23 18:30,24,796.5,798,796,796.75,45
20110701|2011-05-23 19:00,24,797,798.5,796.75,798.5,52
20110701|2011-05-23 19:30,24,798.5,800.25,798.5,800.25,38
20110701|2011-05-23 20:00,24,800.25,804,800.25,803.25,93
20110701|2011-05-23 20:30,24,804,805.25,803.5,804,100
20110701|2011-05-23 21:00,24,803.75,804.25,803,803,18
20110701|2011-05-23 21:30,24,803,804,803,803.75,57
20110701|2011-05-23 22:00,24,803.25,804.75,803,804.75,38
20110701|2011-05-23 22:30,24,804,805.5,803.25,805.5,39
20110701|2011-05-23 23:00,24,805.5,806,805,806,72
20110701|2011-05-23 23:30,24,805.5,806,805.5,806,10
20110701|2011-05-24 00:00,24,806,806.25,805.5,806.25,38
20110701|2011-05-24 00:30,24,806.25,807.25,805.5,806.25,96
20110701|2011-05-24 01:00,24,806.75,806.75,805.5,805.5,44
20110701|2011-05-24 01:30,24,806,809.5,806,808.25,162
20110701|2011-05-24 02:00,24,809,809.75,807.5,809,65
20110701|2011-05-24 02:30,24,809.5,809.5,807.5,807.5,58
20110701|2011-05-24 03:00,24,807.5,809.5,807.25,808,66
20110701|2011-05-24 03:30,24,808,808.5,802,802.25,251
20110701|2011-05-24 04:00,24,802.5,803,797,800.5,378
20110701|2011-05-24 04:30,24,801,803,799.75,802,164
20110701|2011-05-24 05:00,24,801.75,802.5,799.25,800,215
20110701|2011-05-24 05:30,24,800,801.75,800,801,68
20110701|2011-05-24 06:00,24,801.5,801.5,797.75,799.75,343
20110701|2011-05-24 06:30,24,799.5,800,796.5,796.5,203
20110701|2011-05-24 07:00,24,796.5,799,796.5,797,120
20110701|2011-05-24 09:30,24,801.25,804,791,792,8002
20110701|2011-05-24 10:00,24,792,797.75,791.5,793.75,2710
20110701|2011-05-24 10:30,24,794,794.75,792.25,794,1128
20110701|2011-05-24 11:00,24,793.5,794.5,785,786.5,5084
20110701|2011-05-24 11:30,24,786.25,788.5,781,786.25,5272
20110701|2011-05-24 12:00,24,786,787.25,783.75,784.5,1437
20110701|2011-05-24 12:30,24,784.25,786.25,777.5,782.5,5857
20110701|2011-05-24 13:00,24,782.5,784,778.5,779.75,3795
20110701|2011-05-24 18:00,25,780,785.5,778.5,783,420
20110701|2011-05-24 18:30,25,783.75,789.25,783.75,788,184
20110701|2011-05-24 19:00,25,787.75,788.5,786.5,786.75,87
20110701|2011-05-24 19:30,25,786.75,788,786,786,126
20110701|2011-05-24 20:00,25,786.25,786.75,781.5,781.75,174
20110701|2011-05-24 20:30,25,782,782.25,778.25,780.25,372
20110701|2011-05-24 21:00,25,780.75,785.25,780.75,784.5,137
20110701|2011-05-24 21:30,25,784.5,788,784.5,787.5,159
20110701|2011-05-24 22:00,25,788,790.25,787,789.5,164
20110701|2011-05-24 22:30,25,789,791,788.75,789,101
20110701|2011-05-24 23:00,25,788.5,789.25,787,787,40
20110701|2011-05-24 23:30,25,787.5,788.75,787,787.25,46
20110701|2011-05-25 00:00,25,787,787,784.5,784.5,50
20110701|2011-05-25 00:30,25,784,784.75,783.75,783.75,68
20110701|2011-05-25 01:00,25,783.75,783.75,780.75,781.5,33
20110701|2011-05-25 01:30,25,782,785.75,782,782.5,50
20110701|2011-05-25 02:00,25,782.25,784.25,781.5,784,122
20110701|2011-05-25 02:30,25,783.25,783.25,781.25,781.5,127
20110701|2011-05-25 03:00,25,782,782,779.75,780.25,123
20110701|2011-05-25 03:30,25,780,781.75,780,781,131
20110701|2011-05-25 04:00,25,781,785,781,785,83
20110701|2011-05-25 04:30,25,784.25,786.25,783.5,786.25,142
20110701|2011-05-25 05:00,25,786.25,787,785,786.75,110
20110701|2011-05-25 05:30,25,786.25,787,783.75,783.75,110
20110701|2011-05-25 06:00,25,784.75,786.25,784.75,785,161
20110701|2011-05-25 06:30,25,784.5,784.5,780.75,783.5,160
20110701|2011-05-25 07:00,25,783.75,784.25,783,784.25,102
20110701|2011-05-25 09:30,25,786.75,799.75,783.5,796.5,11360
20110701|2011-05-25 10:00,25,796.25,798,793.75,795.25,3221
20110701|2011-05-25 10:30,25,795.25,797,793.75,796,2064
20110701|2011-05-25 11:00,25,796,798.5,795.5,796.75,1724
20110701|2011-05-25 11:30,25,797,799.25,795.5,797.25,1354
20110701|2011-05-25 12:00,25,797,800,794.5,794.75,2116
20110701|2011-05-25 12:30,25,795,796,788.25,791,2818
20110701|2011-05-25 13:00,25,790.75,798.5,790.75,798.25,3271
20110701|2011-05-25 18:00,26,800,803.5,799.25,802.5,743
20110701|2011-05-25 18:30,26,802.5,803,801.75,803,69
20110701|2011-05-25 19:00,26,802.5,803.5,802.25,803.25,80
20110701|2011-05-25 19:30,26,803.25,806,802.75,805.5,245
20110701|2011-05-25 20:00,26,805.25,805.75,804.75,805.5,59
20110701|2011-05-25 20:30,26,805.5,806,805,805.25,66
20110701|2011-05-25 21:00,26,805.25,805.25,803,804.25,142
20110701|2011-05-25 21:30,26,804,804.25,803.25,804,24
20110701|2011-05-25 22:00,26,803.25,804,803.25,803.5,19
20110701|2011-05-25 22:30,26,804,805.75,804,805.5,123
20110701|2011-05-25 23:00,26,805.5,806,805.25,805.25,18
20110701|2011-05-25 23:30,26,805.5,806,805.5,805.5,14
20110701|2011-05-26 00:00,26,806,806,805.5,805.75,38
20110701|2011-05-26 00:30,26,806.25,807.5,806.25,807,103
20110701|2011-05-26 01:00,26,807,807.75,806.5,807.75,43
20110701|2011-05-26 01:30,26,807.75,808,806.75,806.75,54
20110701|2011-05-26 02:00,26,806.5,808.25,806.5,808.25,169
20110701|2011-05-26 02:30,26,808,808,807,807,238
20110701|2011-05-26 03:00,26,807,807,806.75,807,131
20110701|2011-05-26 03:30,26,806.75,812.5,806.25,808.75,592
20110701|2011-05-26 04:00,26,808.75,809,807.75,808.75,234
20110701|2011-05-26 04:30,26,808.5,808.75,808,808.25,127
20110701|2011-05-26 05:00,26,808.75,809,808.25,808.5,60
20110701|2011-05-26 05:30,26,808.75,809.75,808.75,809.75,210
20110701|2011-05-26 06:00,26,809.5,810.5,808.5,810.5,182
20110701|2011-05-26 06:30,26,810.5,811,809.25,810,114
20110701|2011-05-26 07:00,26,810,813.75,810,813.25,423
20110701|2011-05-26 09:30,26,814,823,808,818.25,12609
20110701|2011-05-26 10:00,26,818,826.5,817.25,825.25,5537
20110701|2011-05-26 10:30,26,825.25,826.75,821.5,822.25,4046
20110701|2011-05-26 11:00,26,822.25,824.75,820.25,823.75,2108
20110701|2011-05-26 11:30,26,824,826.5,822.5,826.25,2190
20110701|2011-05-26 12:00,26,826,828.75,820.25,823.75,4746
20110701|2011-05-26 12:30,26,824,824.5,817.25,819.75,3723
20110701|2011-05-26 13:00,26,819.75,821.75,812.5,815.5,7202
20110701|2011-05-26 18:00,27,817.25,820,816.5,818.75,298
20110701|2011-05-26 18:30,27,818.75,819,817.25,818.5,51
20110701|2011-05-26 19:00,27,819,819.5,817.5,818,78
20110701|2011-05-26 19:30,27,818.75,821.5,818.75,821.5,135
20110701|2011-05-26 20:00,27,820.75,821.75,818.25,819,93
20110701|2011-05-26 20:30,27,819,819.25,817.75,818.75,42
20110701|2011-05-26 21:00,27,819,819.5,818.25,818.25,34
20110701|2011-05-26 21:30,27,818.25,818.5,817.75,817.75,27
20110701|2011-05-26 22:00,27,818.25,821.25,817.75,819.25,79
20110701|2011-05-26 22:30,27,819.5,820.25,817.25,819,189
20110701|2011-05-26 23:00,27,818.5,819,817.75,819,9
20110701|2011-05-26 23:30,27,819,819,817.5,818.75,10
20110701|2011-05-27 00:00,27,818.5,819,818.25,818.25,8
20110701|2011-05-27 00:30,27,819,819,818,819,3
20110701|2011-05-27 01:00,27,819,819,818,818.25,15
20110701|2011-05-27 01:30,27,818.75,818.75,818,818.75,45
20110701|2011-05-27 02:00,27,818,819.25,818,819.25,39
20110701|2011-05-27 02:30,27,819.25,819.75,818.5,819,87
20110701|2011-05-27 03:00,27,819.5,820,819.5,820,131
20110701|2011-05-27 03:30,27,820,825.75,819.75,821.25,475
20110701|2011-05-27 04:00,27,821.25,823.75,817.25,818,457
20110701|2011-05-27 04:30,27,817.75,817.75,809.75,811,441
20110701|2011-05-27 05:00,27,811.25,813,805.25,813,507
20110701|2011-05-27 05:30,27,813.5,813.5,810,812.5,124
20110701|2011-05-27 06:00,27,812,813.25,810.5,810.5,104
20110701|2011-05-27 06:30,27,811,812.25,810.5,811.25,26
20110701|2011-05-27 07:00,27,811,813.5,811,811.5,113
20110701|2011-05-27 09:30,27,808,819.5,803.5,819.25,8358
20110701|2011-05-27 10:00,27,819.5,827,819,824.75,6124
20110701|2011-05-27 10:30,27,824.75,826,820.75,823.5,3376
20110701|2011-05-27 11:00,27,823.25,824.75,816.5,817.75,2985
20110701|2011-05-27 11:30,27,818,818.75,811.5,816,2578
20110701|2011-05-27 12:00,27,815.75,818,811.75,816,2090
20110701|2011-05-27 12:30,27,816,821.25,815.25,818.5,3282
20110701|2011-05-27 13:00,27,818.75,820.75,817.5,819.75,3974
20110701|2011-05-30 18:00,31,794,795,784,792.5,4815
20110701|2011-05-30 18:30,31,792.75,793.5,790,792.75,283
20110701|2011-05-30 19:00,31,792.5,798,792.5,798,482
20110701|2011-05-30 19:30,31,797.75,798.25,795,795,467
20110701|2011-05-30 20:00,31,796,797,794.75,795.5,128
20110701|2011-05-30 20:30,31,795.25,796,794,795.75,269
20110701|2011-05-30 21:00,31,796,797.5,795,796.5,207
20110701|2011-05-30 21:30,31,796.25,797.25,796,797.25,37
20110701|2011-05-30 22:00,31,797.25,797.25,796.75,797.25,27
20110701|2011-05-30 22:30,31,795.75,796,795.25,795.5,48
20110701|2011-05-30 23:00,31,795.75,795.75,794.75,795.25,40
20110701|2011-05-30 23:30,31,795.25,796.5,794.75,796.5,64
20110701|2011-05-31 00:00,31,798,802.5,798,802.25,523
20110701|2011-05-31 00:30,31,800.5,802,798.5,801.75,326
20110701|2011-05-31 01:00,31,801.75,802.25,801.25,802.25,180
20110701|2011-05-31 01:30,31,802.5,804.5,802.5,803.25,69
20110701|2011-05-31 02:00,31,803.75,803.75,798,798,268
20110701|2011-05-31 02:30,31,798.25,801.25,797.5,800.25,733
20110701|2011-05-31 03:00,31,800.5,801,798.5,798.75,865
20110701|2011-05-31 03:30,31,798.75,799.75,794.75,798,867
20110701|2011-05-31 04:00,31,798.5,800.75,797.25,799.5,490
20110701|2011-05-31 04:30,31,799.5,800,798,798.25,208
20110701|2011-05-31 05:00,31,798.75,800.75,798.25,800.75,298
20110701|2011-05-31 05:30,31,801,801.5,798.75,800.5,593
20110701|2011-05-31 06:00,31,800.5,801.25,799.25,799.5,339
20110701|2011-05-31 06:30,31,799.25,800.25,799.25,799.75,119
20110701|2011-05-31 07:00,31,799.75,802.75,799.5,802.25,634
20110701|2011-05-31 09:30,31,799.75,807.5,793,794.5,13706
20110701|2011-05-31 10:00,31,794.75,795,785.5,792.25,7193
20110701|2011-05-31 10:30,31,792,793.25,787,788,2557
20110701|2011-05-31 11:00,31,788,788,776.25,780.75,8284
20110701|2011-05-31 11:30,31,780.5,781.75,772,777,5257
20110701|2011-05-31 12:00,31,777.25,779.75,776.25,778.5,1805
20110701|2011-05-31 12:30,31,778.25,779.75,776,777.25,2210
20110701|2011-05-31 13:00,31,777,786.75,776.5,780.25,7050
20110701|2011-05-31 18:00,1,782.5,788.25,782.5,786.5,513
20110701|2011-05-31 18:30,1,786.75,787.25,786,786.75,114
20110701|2011-05-31 19:00,1,787,787.75,785.5,785.5,92
20110701|2011-05-31 19:30,1,786,787,785.25,786.75,64
20110701|2011-05-31 20:00,1,786.25,787,784.5,785,62
20110701|2011-05-31 20:30,1,784.5,785,783.25,784.25,70
20110701|2011-05-31 21:00,1,784.25,785,783.5,783.5,61
20110701|2011-05-31 21:30,1,783.75,784.75,783.5,784.5,53
20110701|2011-05-31 22:00,1,784.25,784.25,781.75,782,133
20110701|2011-05-31 22:30,1,781.75,782.25,779,780,170
20110701|2011-05-31 23:00,1,779,780.75,778,780.25,76
20110701|2011-05-31 23:30,1,780.75,781.25,779.5,780.5,22
20110701|2011-06-01 00:00,1,780,781,780,780.5,14
20110701|2011-06-01 00:30,1,780,780,777.5,779.75,90
20110701|2011-06-01 01:00,1,779.5,782,778.75,781.5,197
20110701|2011-06-01 01:30,1,781.5,781.5,779.5,781,97
20110701|2011-06-01 02:00,1,781,782.25,780,781.75,103
20110701|2011-06-01 02:30,1,781.5,781.75,779.75,780,89
20110701|2011-06-01 03:00,1,779.75,780,778.5,780,299
20110701|2011-06-01 03:30,1,779.75,780.5,777.75,778,101
20110701|2011-06-01 04:00,1,777.75,778,775.5,776,502
20110701|2011-06-01 04:30,1,776.25,776.25,772.5,774,367
20110701|2011-06-01 05:00,1,773.75,775,766,769,1059
20110701|2011-06-01 05:30,1,768.25,769,765.5,766,798
20110701|2011-06-01 06:00,1,766,771.75,764.75,771.75,527
20110701|2011-06-01 06:30,1,771.75,774.5,770.5,773.5,481
20110701|2011-06-01 07:00,1,773,773.75,770.25,770.75,191
20110701|2011-06-01 09:30,1,773.75,774.5,760.25,765,16387
20110701|2011-06-01 10:00,1,764.75,771.5,764,771.5,5201
20110701|2011-06-01 10:30,1,771.5,772.5,765.25,768.75,3559
20110701|2011-06-01 11:00,1,768.75,771.25,754.25,757,7487
20110701|2011-06-01 11:30,1,756.75,761.5,756,757.5,3619
20110701|2011-06-01 12:00,1,757.25,762.25,756.5,759.5,2716
20110701|2011-06-01 12:30,1,759.5,765,757.75,763.75,2705
20110701|2011-06-01 13:00,1,763.75,765.25,757.75,758.25,5088
20110701|2011-06-01 18:00,2,760,764.5,759.5,763.75,587
20110701|2011-06-01 18:30,2,763.75,764,760.5,761.5,289
20110701|2011-06-01 19:00,2,762,762.25,759.5,759.5,131
20110701|2011-06-01 19:30,2,759.5,761.5,759.25,760.25,87
20110701|2011-06-01 20:00,2,760.25,760.75,759.25,759.5,42
20110701|2011-06-01 20:30,2,759.75,760,759.25,759.5,15
20110701|2011-06-01 21:00,2,760,761.25,759.5,760.75,10
20110701|2011-06-01 21:30,2,760,760.5,758.5,760.5,111
20110701|2011-06-01 22:00,2,760.75,761.25,760.25,760.5,24
20110701|2011-06-01 22:30,2,760.5,760.5,760.5,760.5,6
20110701|2011-06-01 23:00,2,761,763,760,763,87
20110701|2011-06-01 23:30,2,763,763,762.25,762.25,70
20110701|2011-06-02 00:00,2,762.25,762.5,762,762,12
20110701|2011-06-02 00:30,2,762,762,760.5,760.5,22
20110701|2011-06-02 01:00,2,760.75,761.75,760.5,761.75,180
20110701|2011-06-02 01:30,2,762,762.75,761.75,762.5,127
20110701|2011-06-02 02:00,2,762.75,763.5,760.75,761.75,170
20110701|2011-06-02 02:30,2,762,763,761.75,762.5,114
20110701|2011-06-02 03:00,2,762.75,763.75,761.75,762,378
20110701|2011-06-02 03:30,2,762.5,764.75,762.5,764.25,273
20110701|2011-06-02 04:00,2,764,768.5,764,767,327
20110701|2011-06-02 04:30,2,767.5,768.5,766.5,768,110
20110701|2011-06-02 05:00,2,768,770,767.5,768.5,192
20110701|2011-06-02 05:30,2,768.5,768.75,768,768,111
20110701|2011-06-02 06:00,2,768.5,768.75,767,768.75,66
20110701|2011-06-02 06:30,2,768.75,769,767.75,767.75,121
20110701|2011-06-02 07:00,2,768.5,768.75,767,768.75,137
20110701|2011-06-02 09:30,2,767.5,773.5,766.75,771,7878
20110701|2011-06-02 10:00,2,770.75,773,765,768,5310
20110701|2011-06-02 10:30,2,768,771,765.75,770.75,2272
20110701|2011-06-02 11:00,2,770.75,773,769,772,2382
20110701|2011-06-02 11:30,2,771.5,772,767.75,769.5,1859
20110701|2011-06-02 12:00,2,769.75,771,768,769.25,1383
20110701|2011-06-02 12:30,2,769,770,766.5,767.75,1143
20110701|2011-06-02 13:00,2,767.75,771.5,765.25,769.25,4703
20110701|2011-06-02 18:00,3,770,774.75,770,773,369
20110701|2011-06-02 18:30,3,772.75,774,772,772,57
20110701|2011-06-02 19:00,3,772.25,773.25,772.25,773.25,19
20110701|2011-06-02 19:30,3,773,773,772,772,42
20110701|2011-06-02 20:00,3,772,774.25,772,773.5,29
20110701|2011-06-02 20:30,3,773,774.75,772.75,774.5,41
20110701|2011-06-02 21:00,3,774.75,775.25,773.75,773.75,66
20110701|2011-06-02 21:30,3,774.5,775,774,774,5
20110701|2011-06-02 22:00,3,774.5,775,774.5,774.5,11
20110701|2011-06-02 22:30,3,774.5,774.75,774,774,5
20110701|2011-06-02 23:00,3,774.5,775,774.5,775,9
20110701|2011-06-02 23:30,3,774.5,774.75,774,774.5,16
20110701|2011-06-03 00:00,3,774.75,775,774.25,774.5,33
20110701|2011-06-03 00:30,3,774.5,774.5,773.5,773.5,128
20110701|2011-06-03 01:00,3,773.75,774.25,773.25,774,115
20110701|2011-06-03 01:30,3,774.25,774.75,773.75,774.25,64
20110701|2011-06-03 02:00,3,774.25,774.5,772,773.75,161
20110701|2011-06-03 02:30,3,773.25,774,772.75,773.25,94
20110701|2011-06-03 03:00,3,773.25,774.5,772.5,773.75,83
20110701|2011-06-03 03:30,3,774,777,773.75,777,144
20110701|2011-06-03 04:00,3,776.5,777.75,775.75,776.75,131
20110701|2011-06-03 04:30,3,776.75,777.75,775.5,776.5,154
20110701|2011-06-03 05:00,3,776.5,776.75,774.25,775.25,370
20110701|2011-06-03 05:30,3,774.75,775.25,773,773.5,158
20110701|2011-06-03 06:00,3,773.5,774.75,773.25,774.25,71
20110701|2011-06-03 06:30,3,774,776,773.25,775.5,296
20110701|2011-06-03 07:00,3,775,775.5,773.25,775,100
20110701|2011-06-03 09:30,3,779.5,781.5,767,771.25,9291
20110701|2011-06-03 10:00,3,771.75,773.25,758.75,763.25,5901
20110701|2011-06-03 10:30,3,763,767.75,762,765.75,1439
20110701|2011-06-03 11:00,3,765.75,769.75,764.5,767.75,1361
20110701|2011-06-03 11:30,3,767.5,776.25,767.5,775.5,1984
20110701|2011-06-03 12:00,3,775.5,776,769.5,774.75,1876
20110701|2011-06-03 12:30,3,774.75,780.5,774.25,780.25,3216
20110701|2011-06-03 13:00,3,779.75,780.5,772,772.5,4541
20110701|2011-06-05 18:00,6,772.75,778,771,775.5,534
20110701|2011-06-05 18:30,6,775.5,775.75,773.5,774.75,87
20110701|2011-06-05 19:00,6,774.5,776,774.5,775,36
20110701|2011-06-05 19:30,6,775,776.75,774.5,776.5,41
20110701|2011-06-05 20:00,6,776.75,777.5,776.75,777.5,119
20110701|2011-06-05 20:30,6,777.5,777.5,776.75,777.5,21
20110701|2011-06-05 21:00,6,777.25,777.25,776.75,777,9
20110701|2011-06-05 21:30,6,777,777.5,774.5,774.75,24
20110701|2011-06-05 22:00,6,774.5,774.5,774.5,774.5,13
20110701|2011-06-05 22:30,6,774.5,775,774.5,774.5,11
20110701|2011-06-05 23:00,6,775.5,776,775.5,775.5,9
20110701|2011-06-05 23:30,6,776,776,774.5,774.5,11
20110701|2011-06-06 00:00,6,774.5,774.75,774.5,774.75,4
20110701|2011-06-06 01:00,6,774.5,775.5,774.5,775.5,19
20110701|2011-06-06 01:30,6,775.75,777.5,775.75,777.25,36
20110701|2011-06-06 02:00,6,776.75,777.5,776.75,777,85
20110701|2011-06-06 02:30,6,777.5,777.5,775,776.5,45
20110701|2011-06-06 03:00,6,776.5,776.5,766.5,766.75,266
20110701|2011-06-06 03:30,6,766.75,772.75,766.5,770.5,339
20110701|2011-06-06 04:00,6,770.75,770.75,768,768.25,162
20110701|2011-06-06 04:30,6,768.75,769.25,767,767.75,165
20110701|2011-06-06 05:00,6,767.75,769.5,767.25,769,51
20110701|2011-06-06 05:30,6,768.5,768.5,766.5,767,60
20110701|2011-06-06 06:00,6,767.25,767.25,763,764.25,422
20110701|2011-06-06 06:30,6,764.25,764.25,760.75,760.75,490
20110701|2011-06-06 07:00,6,760.75,762.25,759.25,762,531
20110701|2011-06-06 09:30,6,760.25,765.25,756,763.5,8831
20110701|2011-06-06 10:00,6,763.75,767,760.75,761,3265
20110701|2011-06-06 10:30,6,761.25,762,756.5,757,3853
20110701|2011-06-06 11:00,6,756.75,759.25,752.25,754.5,6500
20110701|2011-06-06 11:30,6,754.5,757,752.75,755.25,2845
20110701|2011-06-06 12:00,6,754.75,755,745.25,747,5598
20110701|2011-06-06 12:30,6,747,748.25,745.75,747.5,3080
20110701|2011-06-06 13:00,6,747.75,749.5,741,741.75,5106
20110701|2011-06-06 18:00,7,742.75,744.75,742.25,744.5,360
20110701|2011-06-06 18:30,7,743.5,747,743.25,747,121
20110701|2011-06-06 19:00,7,747,747,746,746.25,142
20110701|2011-06-06 19:30,7,746.25,747,746.25,746.75,24
20110701|2011-06-06 20:00,7,746.5,747,746.5,747,46
20110701|2011-06-06 20:30,7,747,747,746.5,746.5,72
20110701|2011-06-06 21:00,7,746.5,747,746,746.5,23
20110701|2011-06-06 21:30,7,746,746.75,746,746.75,8
20110701|2011-06-06 22:00,7,747,747,746,746,9
20110701|2011-06-06 22:30,7,746,746.5,746,746.5,24
20110701|2011-06-06 23:00,7,746,746,746,746,48
20110701|2011-06-06 23:30,7,746,746.25,746,746.25,53
20110701|2011-06-07 00:00,7,746.25,746.25,743.25,743.25,46
20110701|2011-06-07 00:30,7,743.5,744,743,743.75,47
20110701|2011-06-07 01:00,7,743.75,744,743.25,743.5,43
20110701|2011-06-07 01:30,7,743.5,743.75,743,743.75,59
20110701|2011-06-07 02:00,7,743.75,745,743.75,744.5,142
20110701|2011-06-07 02:30,7,744.75,745.25,744.5,745.25,96
20110701|2011-06-07 03:00,7,745.25,745.75,744.25,744.25,149
20110701|2011-06-07 03:30,7,745,745,742.75,742.75,237
20110701|2011-06-07 04:00,7,742.75,743.5,741.5,743.25,273
20110701|2011-06-07 04:30,7,743.25,743.25,739,739.5,258
20110701|2011-06-07 05:00,7,739.75,741.75,739.25,740.25,106
20110701|2011-06-07 05:30,7,740.25,740.25,738.5,739,131
20110701|2011-06-07 06:00,7,739,742,739,741,154
20110701|2011-06-07 06:30,7,741.75,743,741.25,741.5,216
20110701|2011-06-07 07:00,7,741.5,743,741.5,742.75,172
20110701|2011-06-07 09:30,7,745.25,745.25,735.5,736.5,12391
20110701|2011-06-07 10:00,7,737,739,734.5,737.75,4714
20110701|2011-06-07 10:30,7,737.5,739,736.75,738.25,1371
20110701|2011-06-07 11:00,7,738.5,739,734.75,736,2318
20110701|2011-06-07 11:30,7,736,736.5,733.5,734,2682
20110701|2011-06-07 12:00,7,734,735.25,732.25,732.75,2114
20110701|2011-06-07 12:30,7,732.75,735.5,731.25,735.5,2806
20110701|2011-06-07 13:00,7,735.25,735.5,732,733.75,6155
20110701|2011-06-07 18:00,8,733.25,741,733,740.25,609
20110701|2011-06-07 18:30,8,740,742.25,739,741.75,131
20110701|2011-06-07 19:00,8,741.75,742.75,741,742,43
20110701|2011-06-07 19:30,8,741.25,741.25,739.25,739.25,73
20110701|2011-06-07 20:00,8,739.25,739.75,738.25,738.5,64
20110701|2011-06-07 20:30,8,738.25,739.25,738.25,738.25,32
20110701|2011-06-07 21:00,8,738,739.75,733.75,734.25,289
20110701|2011-06-07 21:30,8,734.25,734.25,731.5,732.75,218
20110701|2011-06-07 22:00,8,732.75,735.5,731.5,735.5,86
20110701|2011-06-07 22:30,8,735.25,736,734.25,736,8
20110701|2011-06-07 23:00,8,734.75,736,734.5,735,15
20110701|2011-06-07 23:30,8,734.25,735.5,734.25,735.5,3
20110701|2011-06-08 00:00,8,735.5,735.5,734.5,734.75,7
20110701|2011-06-08 00:30,8,734.25,735.75,733.75,735,83
20110701|2011-06-08 01:00,8,735.25,735.75,734.75,735,80
20110701|2011-06-08 01:30,8,735.75,736.5,735.5,735.75,55
20110701|2011-06-08 02:00,8,736,737,736,736.5,33
20110701|2011-06-08 02:30,8,736.5,737.5,735.75,737.25,66
20110701|2011-06-08 03:00,8,737.5,737.5,735,735.5,130
20110701|2011-06-08 03:30,8,735.5,735.75,733.75,733.75,51
20110701|2011-06-08 04:00,8,733.5,734.5,732.25,732.25,171
20110701|2011-06-08 04:30,8,732,737.25,732,737.25,124
20110701|2011-06-08 05:00,8,737,737.25,736.25,736.5,226
20110701|2011-06-08 05:30,8,735.75,735.75,733.25,734,255
20110701|2011-06-08 06:00,8,734,735,733.5,733.75,233
20110701|2011-06-08 06:30,8,734,734,733.5,733.75,316
20110701|2011-06-08 07:00,8,733.75,735.25,733.5,733.75,451
20110701|2011-06-08 09:30,8,738.25,746,737,745.5,10244
20110701|2011-06-08 10:00,8,745.5,752.75,743,748.5,7001
20110701|2011-06-08 10:30,8,748.75,752.25,747.25,751.25,2592
20110701|2011-06-08 11:00,8,751.5,757.5,751.25,754,4530
20110701|2011-06-08 11:30,8,754,755.5,751.25,754.5,1775
20110701|2011-06-08 12:00,8,754.5,759.5,753.75,753.75,3102
20110701|2011-06-08 12:30,8,753.5,753.75,748.75,750.5,2661
20110701|2011-06-08 13:00,8,750.75,751.5,745.75,747,4338
20110701|2011-06-08 18:00,9,749.25,752.25,749.25,750,339
20110701|2011-06-08 18:30,9,750.25,752.5,750,752.25,133
20110701|2011-06-08 19:00,9,752,753,751.5,752.25,62
20110701|2011-06-08 19:30,9,752.25,753,752,753,155
20110701|2011-06-08 20:00,9,753,753.75,753,753,88
20110701|2011-06-08 20:30,9,753,754.75,752.25,754,105
20110701|2011-06-08 21:00,9,754.5,754.5,753,754,51
20110701|2011-06-08 21:30,9,753.5,753.75,752.75,752.75,62
20110701|2011-06-08 22:00,9,752.75,752.75,751.5,751.75,20
20110701|2011-06-08 22:30,9,752,752.5,752,752.5,68
20110701|2011-06-08 23:00,9,752.5,752.75,752,752,16
20110701|2011-06-08 23:30,9,752,752,751.25,751.25,16
20110701|2011-06-09 00:00,9,751.5,751.5,751,751,11
20110701|2011-06-09 00:30,9,751,751.75,750.5,751,83
20110701|2011-06-09 01:00,9,751,751.5,748.5,751.5,113
20110701|2011-06-09 01:30,9,750.25,750.75,750,750.5,124
20110701|2011-06-09 02:00,9,750.5,753.5,750,752.75,156
20110701|2011-06-09 02:30,9,752.75,755.25,752.75,755,252
20110701|2011-06-09 03:00,9,755,756.25,755,756.25,71
20110701|2011-06-09 03:30,9,756,759.5,755.75,759,385
20110701|2011-06-09 04:00,9,759.5,759.5,756.5,756.5,236
20110701|2011-06-09 04:30,9,758,759.75,756.25,759,264
20110701|2011-06-09 05:00,9,758.75,759,755,758.75,181
20110701|2011-06-09 05:30,9,758.25,759,757,757,157
20110701|2011-06-09 06:00,9,757,757.5,753.5,754.5,234
20110701|2011-06-09 06:30,9,755,756.75,754.5,755.5,191
20110701|2011-06-09 07:00,9,754.75,757.75,754.75,755,300
20110701|2011-06-09 09:30,9,771,777,739,742.5,21407
20110701|2011-06-09 10:00,9,742.5,751,741.25,747,6397
20110701|2011-06-09 10:30,9,747,749.5,746,748,2965
20110701|2011-06-09 11:00,9,748,748.5,743,743,3064
20110701|2011-06-09 11:30,9,743,753.75,742.5,751.75,3483
20110701|2011-06-09 12:00,9,751.5,753.75,749.75,752.5,1607
20110701|2011-06-09 12:30,9,752.5,753,748.25,748.5,1941
20110701|2011-06-09 13:00,9,748.5,748.75,741,744.75,5168
20110701|2011-06-09 18:00,10,744,745.5,742.5,744.75,249
20110701|2011-06-09 18:30,10,744.75,748.75,744.75,748.25,153
20110701|2011-06-09 19:00,10,748.25,748.5,748,748.5,10
20110701|2011-06-09 19:30,10,747.75,748.75,747.75,747.75,17
20110701|2011-06-09 20:00,10,748,748.25,747.5,748,19
20110701|2011-06-09 20:30,10,747.75,748,747.5,747.5,34
20110701|2011-06-09 21:00,10,747.5,748,747.5,747.5,11
20110701|2011-06-09 21:30,10,748,748.25,748,748.25,44
20110701|2011-06-09 22:00,10,748.25,748.5,748,748,4
20110701|2011-06-09 22:30,10,748,748.25,748,748.25,4
20110701|2011-06-09 23:00,10,748,749.25,748,749.25,37
20110701|2011-06-09 23:30,10,748.5,749.5,748,748,41
20110701|2011-06-10 00:00,10,748.25,749.5,748,749.25,21
20110701|2011-06-10 00:30,10,749.25,749.25,748,748.5,24
20110701|2011-06-10 01:00,10,748.5,748.75,748,748.75,13
20110701|2011-06-10 01:30,10,748.75,749,747.5,748,22
20110701|2011-06-10 02:00,10,747.5,747.5,744.5,744.75,354
20110701|2011-06-10 02:30,10,744.5,744.75,743.5,744.5,125
20110701|2011-06-10 03:00,10,744.25,744.25,740.25,741.5,347
20110701|2011-06-10 03:30,10,741.5,741.75,739.25,741.5,256
20110701|2011-06-10 04:00,10,741.75,741.75,740,740.5,67
20110701|2011-06-10 04:30,10,740,741.5,739,740.25,437
20110701|2011-06-10 05:00,10,740.25,741,739.25,740.5,118
20110701|2011-06-10 05:30,10,740.75,741.5,739.75,740,88
20110701|2011-06-10 06:00,10,739.75,740.5,739.5,740.5,175
20110701|2011-06-10 06:30,10,740.5,741,739.5,740.25,216
20110701|2011-06-10 07:00,10,740.25,741.5,739.25,740.5,245
20110701|2011-06-10 09:30,10,739,763.75,737.5,754.75,17156
20110701|2011-06-10 10:00,10,754.75,757.5,750.75,756.75,4441
20110701|2011-06-10 10:30,10,757,759.5,755,756,2596
20110701|2011-06-10 11:00,10,756,759.5,755.5,758,2392
20110701|2011-06-10 11:30,10,758,759,756.5,756.5,1502
20110701|2011-06-10 12:00,10,756.75,757,750,750.75,2613
20110701|2011-06-10 12:30,10,751,752.75,745,752.25,3547
20110701|2011-06-10 13:00,10,752,761,749.5,760.5,4659
20110701|2011-06-12 18:00,13,760.75,770,760.5,765.5,878
20110701|2011-06-12 18:30,13,766,768.25,766,766.25,106
20110701|2011-06-12 19:00,13,766.25,766.75,764.5,764.75,59
20110701|2011-06-12 19:30,13,764.75,767.75,764.75,767.75,41
20110701|2011-06-12 20:00,13,767.5,768,767.5,767.5,68
20110701|2011-06-12 20:30,13,767.75,768,767.25,768,25
20110701|2011-06-12 21:00,13,768,768,767,767.75,84
20110701|2011-06-12 21:30,13,767.75,768.75,767.25,768.75,35
20110701|2011-06-12 22:00,13,768,768,764,765.5,114
20110701|2011-06-12 22:30,13,765,766,765,766,11
20110701|2011-06-12 23:00,13,766,766,765.25,765.25,2
20110701|2011-06-12 23:30,13,765,765,764.25,764.25,6
20110701|2011-06-13 00:00,13,764.5,764.5,763.25,764,26
20110701|2011-06-13 00:30,13,764,765.5,763.25,765.5,24
20110701|2011-06-13 01:00,13,766,766,763,763,24
20110701|2011-06-13 01:30,13,763.5,764.25,762.75,764.25,88
20110701|2011-06-13 02:00,13,764,765.5,764,765.5,45
20110701|2011-06-13 02:30,13,765.25,766.5,765,766.5,20
20110701|2011-06-13 03:00,13,766,767.75,766,767.5,83
20110701|2011-06-13 03:30,13,767.75,768,767,768,23
20110701|2011-06-13 04:00,13,768,768.5,764.75,765.25,132
20110701|2011-06-13 04:30,13,765.25,765.25,762.25,763,181
20110701|2011-06-13 05:00,13,764,764.75,764,764.25,88
20110701|2011-06-13 05:30,13,764,764.5,760.75,761.5,227
20110701|2011-06-13 06:00,13,761.5,763,761.25,762.75,33
20110701|2011-06-13 06:30,13,763,763.75,763,763.75,123
20110701|2011-06-13 07:00,13,763,763.75,763,763.5,40
20110701|2011-06-13 09:30,13,765,767,749,752.25,9634
20110701|2011-06-13 10:00,13,751.75,756.75,749.75,755.75,3642
20110701|2011-06-13 10:30,13,755.75,756.25,752,754,2014
20110701|2011-06-13 11:00,13,753.5,754.25,750.25,750.25,959
20110701|2011-06-13 11:30,13,750.25,751,747.25,748.5,2595
20110701|2011-06-13 12:00,13,748.5,752.25,742,752.25,3734
20110701|2011-06-13 12:30,13,752,753,740.25,742.75,3100
20110701|2011-06-13 13:00,13,742.75,746,742,742.75,3220
20110701|2011-06-13 18:00,14,743,748,742.75,746.75,383
20110701|2011-06-13 18:30,14,746.25,746.75,745.75,746,63
20110701|2011-06-13 19:00,14,745.75,746,745.5,745.75,37
20110701|2011-06-13 19:30,14,745.75,747,745.75,746,74
20110701|2011-06-13 20:00,14,746.25,746.75,745.75,746,79
20110701|2011-06-13 20:30,14,745.75,745.75,745.25,745.75,5
20110701|2011-06-13 21:00,14,745.25,745.75,745,745,27
20110701|2011-06-13 21:30,14,745.25,745.5,743.75,745.25,21
20110701|2011-06-13 22:00,14,745.5,745.5,743.5,744,10
20110701|2011-06-13 22:30,14,744.75,745,744.75,744.75,8
20110701|2011-06-13 23:00,14,744.75,745,744.75,745,5
20110701|2011-06-13 23:30,14,745,745,744.5,744.5,4
20110701|2011-06-14 00:00,14,744.5,744.5,744.25,744.25,4
20110701|2011-06-14 00:30,14,744.75,745,744.25,744.25,23
20110701|2011-06-14 01:00,14,744.25,744.25,743,743.5,27
20110701|2011-06-14 01:30,14,743,743.5,742,743.5,48
20110701|2011-06-14 02:00,14,743,745.25,743,744.5,95
20110701|2011-06-14 02:30,14,744.5,744.5,743,744.5,60
20110701|2011-06-14 03:00,14,744,744.5,742,743,84
20110701|2011-06-14 03:30,14,742.75,743,740.25,740.25,209
20110701|2011-06-14 04:00,14,740.25,742.25,740.25,740.75,104
20110701|2011-06-14 04:30,14,740.5,741.75,740.25,741,31
20110701|2011-06-14 05:00,14,741.25,741.75,740.25,741.5,88
20110701|2011-06-14 05:30,14,741.5,741.75,740,740,140
20110701|2011-06-14 06:00,14,740.25,741.5,739.5,740.25,189
20110701|2011-06-14 06:30,14,740.25,741.25,739.75,740,68
20110701|2011-06-14 07:00,14,740.5,741.75,740.5,741.25,46
20110701|2011-06-14 09:30,14,743,745,725.25,727.75,9642
20110701|2011-06-14 10:00,14,727.75,728.25,720.5,720.75,5213
20110701|2011-06-14 10:30,14,720.75,727.5,714.25,726.25,5593
20110701|2011-06-14 11:00,14,726,726.5,723,723.25,1605
20110701|2011-06-14 11:30,14,723,725.75,722.25,724.5,1140
20110701|2011-06-14 12:00,14,724.75,726.75,724,725.5,1321
20110701|2011-06-14 12:30,14,725,730.5,724,727.75,1917
20110701|2011-06-14 13:00,14,728,732.75,725,731.75,4358
20110701|2011-06-14 18:00,15,731,734.25,731,731.5,291
20110701|2011-06-14 18:30,15,732,733,732,732.25,34
20110701|2011-06-14 19:00,15,732.5,732.5,731.25,731.5,19
20110701|2011-06-14 19:30,15,731.25,731.75,730,730,45
20110701|2011-06-14 20:00,15,730.75,731.5,730,731,29
20110701|2011-06-14 20:30,15,731.25,732.25,731,731.5,18
20110701|2011-06-14 21:00,15,731.25,732.75,731.25,731.5,17
20110701|2011-06-14 21:30,15,731.75,732.25,731.75,732.25,6
20110701|2011-06-14 22:00,15,732.25,732.5,731.25,732.5,34
20110701|2011-06-14 22:30,15,731.75,731.75,731.75,731.75,2
20110701|2011-06-14 23:00,15,732.25,732.25,731.25,731.5,19
20110701|2011-06-14 23:30,15,732,732.25,732,732.25,15
20110701|2011-06-15 00:00,15,732.25,732.25,731,731.25,14
20110701|2011-06-15 00:30,15,732.25,732.75,731.5,732,14
20110701|2011-06-15 01:00,15,732,732.75,732,732,12
20110701|2011-06-15 01:30,15,732,732.75,732,732.75,16
20110701|2011-06-15 02:00,15,732,732,730.5,731.5,67
20110701|2011-06-15 02:30,15,731.5,731.5,730.75,731.25,39
20110701|2011-06-15 03:00,15,731.25,733.5,731.25,733.5,68
20110701|2011-06-15 03:30,15,732.75,733.5,732.25,733.25,45
20110701|2011-06-15 04:00,15,732.5,734,732,734,170
20110701|2011-06-15 04:30,15,733,733,732,732.5,81
20110701|2011-06-15 05:00,15,732.5,734,732.5,733.5,55
20110701|2011-06-15 05:30,15,733.75,734,732,732.5,44
20110701|2011-06-15 06:00,15,732,732,731.25,731.5,20
20110701|2011-06-15 06:30,15,731.75,733,731.5,731.5,105
20110701|2011-06-15 07:00,15,732.25,732.75,731,731,124
20110701|2011-06-15 09:30,15,725.5,734.25,724,725,8704
20110701|2011-06-15 10:00,15,724.75,725.5,713.25,714.5,7237
20110701|2011-06-15 10:30,15,714.5,716.25,711.75,713.75,3356
20110701|2011-06-15 11:00,15,713.5,715.75,710.75,712.25,1962
20110701|2011-06-15 11:30,15,712.5,712.75,702.5,703,3798
20110701|2011-06-15 12:00,15,703.25,707.5,701,706.75,4078
20110701|2011-06-15 12:30,15,706.75,709.25,703.75,706.75,2992
20110701|2011-06-15 13:00,15,706.5,714.5,706,709.5,4283
20110701|2011-06-15 18:00,16,709,717.75,709,712,558
20110701|2011-06-15 18:30,16,712,712.25,710.75,710.75,44
20110701|2011-06-15 19:00,16,710.5,712,710.5,711.75,68
20110701|2011-06-15 19:30,16,711.75,713,711.25,712.75,54
20110701|2011-06-15 20:00,16,712.75,712.75,710,710.5,42
20110701|2011-06-15 20:30,16,710.25,711.5,710.25,711,38
20110701|2011-06-15 21:00,16,712.25,712.25,711.5,711.75,9
20110701|2011-06-15 21:30,16,711.25,712,710.75,712,32
20110701|2011-06-15 22:00,16,711.75,712,711,711,47
20110701|2011-06-15 22:30,16,712,712,711,711,19
20110701|2011-06-15 23:00,16,710.25,712,710,711.75,33
20110701|2011-06-15 23:30,16,711.5,712.25,711,711,29
20110701|2011-06-16 00:00,16,710.5,712,710.5,711,8
20110701|2011-06-16 00:30,16,710.75,711,709.5,709.5,51
20110701|2011-06-16 01:00,16,709.5,710,708.75,708.75,35
20110701|2011-06-16 01:30,16,709.25,709.25,707.5,708,153
20110701|2011-06-16 02:00,16,708.25,708.5,704.75,706.5,363
20110701|2011-06-16 02:30,16,706,706.75,705.75,706.75,68
20110701|2011-06-16 03:00,16,706.75,708.75,706.75,708.5,98
20110701|2011-06-16 03:30,16,707.75,710.75,706.75,707.5,90
20110701|2011-06-16 04:00,16,707.5,708.75,701,701.75,262
20110701|2011-06-16 04:30,16,701.5,702,695,698.5,729
20110701|2011-06-16 05:00,16,698.75,699.75,695.75,698,325
20110701|2011-06-16 05:30,16,698,699.75,697,699.5,243
20110701|2011-06-16 06:00,16,699.25,699.5,696.5,698.25,155
20110701|2011-06-16 06:30,16,698,699.25,697.5,698,272
20110701|2011-06-16 07:00,16,698.75,700.75,698,700.5,294
20110701|2011-06-16 09:30,16,704,711.25,695.25,699,12880
20110701|2011-06-16 10:00,16,699.25,703,698.25,701.5,3108
20110701|2011-06-16 10:30,16,701.25,704.75,698,701.25,2274
20110701|2011-06-16 11:00,16,701.25,703.5,691,694.75,4043
20110701|2011-06-16 11:30,16,694.5,695.5,681,682,6629
20110701|2011-06-16 12:00,16,682,685.75,677.5,681.75,5156
20110701|2011-06-16 12:30,16,681.5,684,678.5,678.75,3027
20110701|2011-06-16 13:00,16,678.5,680.75,670.25,670.25,6321
20110701|2011-06-16 18:00,17,674,674,666,666,955
20110701|2011-06-16 18:30,17,667,672.5,667,671.5,244
20110701|2011-06-16 19:00,17,671.25,672.25,671,671.75,32
20110701|2011-06-16 19:30,17,671.75,672,666.25,666.25,179
20110701|2011-06-16 20:00,17,666.75,669.5,666.5,668.5,61
20110701|2011-06-16 20:30,17,668.25,668.5,667.25,668,56
20110701|2011-06-16 21:00,17,667.75,668.5,667.5,667.5,43
20110701|2011-06-16 21:30,17,667.25,667.25,665.25,665.5,252
20110701|2011-06-16 22:00,17,665.5,665.75,664.5,664.5,121
20110701|2011-06-16 22:30,17,664.5,666.25,664,666,90
20110701|2011-06-16 23:00,17,666.25,667,666.25,667,84
20110701|2011-06-16 23:30,17,667,667.25,665.25,667,122
20110701|2011-06-17 00:00,17,666.75,666.75,665.5,665.5,57
20110701|2011-06-17 00:30,17,665.75,667,665.75,667,48
20110701|2011-06-17 01:00,17,666.75,667.5,666.25,667.5,41
20110701|2011-06-17 01:30,17,667.25,670,667.25,669.5,161
20110701|2011-06-17 02:00,17,668,671,667.75,671,88
20110701|2011-06-17 02:30,17,671.5,672.75,671,672.5,233
20110701|2011-06-17 03:00,17,672.5,674.75,672.5,674.5,238
20110701|2011-06-17 03:30,17,674.25,676,670.75,675.25,444
20110701|2011-06-17 04:00,17,675,675,673.25,674,434
20110701|2011-06-17 04:30,17,673.75,678,673.75,676.75,243
20110701|2011-06-17 05:00,17,676.75,680.5,676.25,680,474
20110701|2011-06-17 05:30,17,680.5,682,680.5,681.5,199
20110701|2011-06-17 06:00,17,681.75,682.25,679,679.5,196
20110701|2011-06-17 06:30,17,679.5,681.25,676.75,680.75,381
20110701|2011-06-17 07:00,17,680.75,681.5,677.25,679.75,411
20110701|2011-06-17 09:30,17,678,683.75,673.25,680,10186
20110701|2011-06-17 10:00,17,680.25,680.75,676.25,676.75,2456
20110701|2011-06-17 10:30,17,677.25,679.25,674.75,679.25,2160
20110701|2011-06-17 11:00,17,679,680.5,674.75,674.75,2178
20110701|2011-06-17 11:30,17,674.75,675.75,667.5,675,4560
20110701|2011-06-17 12:00,17,675,675.5,667.5,669,3000
20110701|2011-06-17 12:30,17,669,673.25,667.25,671.5,3297
20110701|2011-06-17 13:00,17,671.5,674.25,667.75,671.5,3207
20110701|2011-06-19 18:00,20,673.5,675.25,671.75,672.75,373
20110701|2011-06-19 18:30,20,672.75,675,672.25,673.75,70
20110701|2011-06-19 19:00,20,673.5,674.5,673.25,673.25,28
20110701|2011-06-19 19:30,20,673.75,673.75,672,673,47
20110701|2011-06-19 20:00,20,672.75,673,672,672.5,45
20110701|2011-06-19 20:30,20,672.25,673.5,672,673.5,36
20110701|2011-06-19 21:00,20,673.5,673.5,672.5,672.5,34
20110701|2011-06-19 21:30,20,673,673,673,673,6
20110701|2011-06-19 22:00,20,673,673.75,673,673.75,11
20110701|2011-06-19 22:30,20,673.5,674.5,673.5,674.5,44
20110701|2011-06-19 23:00,20,674.75,674.75,673.5,674.25,30
20110701|2011-06-19 23:30,20,673.75,673.75,672,672,46
20110701|2011-06-20 00:00,20,671.5,672.5,670,671,55
20110701|2011-06-20 00:30,20,671.25,671.5,671.25,671.5,3
20110701|2011-06-20 01:00,20,671.5,671.5,670.5,671,11
20110701|2011-06-20 01:30,20,670.25,670.25,667.25,668,129
20110701|2011-06-20 02:00,20,668.25,668.5,668,668.25,27
20110701|2011-06-20 02:30,20,668.25,669.75,668,669.75,29
20110701|2011-06-20 03:00,20,669.25,670.5,668.25,668.25,20
20110701|2011-06-20 03:30,20,668.5,668.5,667.25,667.25,79
20110701|2011-06-20 04:00,20,667.5,668.5,666,668.25,109
20110701|2011-06-20 04:30,20,668,668,667.75,667.75,20
20110701|2011-06-20 05:00,20,669,669,667.25,668.25,25
20110701|2011-06-20 05:30,20,668.25,669.5,668.25,668.75,15
20110701|2011-06-20 06:00,20,669.25,670.25,669,670,32
20110701|2011-06-20 06:30,20,669.75,670.75,669.75,670.5,57
20110701|2011-06-20 07:00,20,671,672.5,671,672.25,86
20110701|2011-06-20 09:30,20,673.5,673.5,654.25,658,9309
20110701|2011-06-20 10:00,20,657.5,664.75,656,662,3412
20110701|2011-06-20 10:30,20,662,665,661.25,662.75,2029
20110701|2011-06-20 11:00,20,662.5,665.5,662.25,663.5,1502
20110701|2011-06-20 11:30,20,663.75,664,661.25,661.75,1219
20110701|2011-06-20 12:00,20,661.5,666.5,661,664,1631
20110701|2011-06-20 12:30,20,664,665.25,661.5,662.25,1189
20110701|2011-06-20 13:00,20,662.5,664,657.75,659.75,2782
20110701|2011-06-20 18:00,21,660.75,666.25,660.5,666,357
20110701|2011-06-20 18:30,21,666,667,657.25,659,481
20110701|2011-06-20 19:00,21,658.25,663.5,656,661,368
20110701|2011-06-20 19:30,21,661,665,660,661,158
20110701|2011-06-20 20:00,21,660.75,664,657.75,659.75,308
20110701|2011-06-20 20:30,21,659.75,661.75,658.25,659,140
20110701|2011-06-20 21:00,21,658.5,661,657.5,660.5,119
20110701|2011-06-20 21:30,21,659.5,662.25,659.25,662,73
20110701|2011-06-20 22:00,21,662,667,657.25,657.5,411
20110701|2011-06-20 22:30,21,657.5,658,655.75,656.75,247
20110701|2011-06-20 23:00,21,657.25,659.75,657.25,658.5,116
20110701|2011-06-20 23:30,21,658.25,658.75,657.5,657.5,47
20110701|2011-06-21 00:00,21,658.75,659.5,657.75,659.5,12
20110701|2011-06-21 00:30,21,659.5,661,658.5,660.75,29
20110701|2011-06-21 01:00,21,660.5,662,660.5,662,22
20110701|2011-06-21 01:30,21,661.75,665,661.5,664.5,146
20110701|2011-06-21 02:00,21,664.5,666.75,664.25,666.75,85
20110701|2011-06-21 02:30,21,667,668,665.75,665.75,89
20110701|2011-06-21 03:00,21,665.25,667.5,665.25,667.5,65
20110701|2011-06-21 03:30,21,666.75,667.5,666.5,667.25,63
20110701|2011-06-21 04:00,21,667.5,667.5,665.25,667,94
20110701|2011-06-21 04:30,21,667,667.5,665,665.75,111
20110701|2011-06-21 05:00,21,665,669,665,668.75,203
20110701|2011-06-21 05:30,21,668.5,669.25,667.5,669,76
20110701|2011-06-21 06:00,21,669,671,668.5,670,395
20110701|2011-06-21 06:30,21,670.25,670.5,668.5,670,162
20110701|2011-06-21 07:00,21,669.75,670,666.75,667.5,198
20110701|2011-06-21 09:30,21,668.5,675.5,667,672.25,6530
20110701|2011-06-21 10:00,21,672,673,671,672.25,953
20110701|2011-06-21 10:30,21,672.5,677.25,672.25,676.75,1536
20110701|2011-06-21 11:00,21,676.75,678,673,673.5,1484
20110701|2011-06-21 11:30,21,673.75,674.25,669.5,673,1991
20110701|2011-06-21 12:00,21,673,676.75,671.25,675.75,1465
20110701|2011-06-21 12:30,21,675.5,677.5,673,675.25,1392
20110701|2011-06-21 13:00,21,675.25,679.5,672.5,673,3466
20110701|2011-06-21 18:00,22,674.25,677.5,671,676,469
20110701|2011-06-21 18:30,22,675.25,681.25,670.75,677,292
20110701|2011-06-21 19:00,22,677.5,680.25,675,677.25,152
20110701|2011-06-21 19:30,22,677,679.75,673.25,678.75,152
20110701|2011-06-21 20:00,22,678.5,679.25,675.25,676,68
20110701|2011-06-21 20:30,22,677.25,679,676.5,678,129
20110701|2011-06-21 21:00,22,678.5,678.5,677.5,677.5,18
20110701|2011-06-21 21:30,22,678.5,680.25,677.75,679,30
20110701|2011-06-21 22:00,22,679.5,680,678.5,679.5,18
20110701|2011-06-21 22:30,22,678.75,679,678.25,678.5,4
20110701|2011-06-21 23:00,22,678.5,678.5,678.25,678.25,3
20110701|2011-06-21 23:30,22,678,678,677.5,677.75,12
20110701|2011-06-22 00:00,22,677.75,677.75,677.75,677.75,2
20110701|2011-06-22 00:30,22,678.25,678.5,677.5,677.75,18
20110701|2011-06-22 01:00,22,677.75,678.75,677.75,678.75,11
20110701|2011-06-22 01:30,22,678.75,679.25,678.75,679,15
20110701|2011-06-22 02:00,22,679,679,678.25,678.5,19
20110701|2011-06-22 02:30,22,678.5,679.5,677.5,678.25,47
20110701|2011-06-22 03:00,22,677.75,678.75,676.75,677,42
20110701|2011-06-22 03:30,22,676.25,676.25,672,672.25,115
20110701|2011-06-22 04:00,22,672,675.25,671.5,671.5,150
20110701|2011-06-22 04:30,22,671.5,672.5,668.25,668.5,93
20110701|2011-06-22 05:00,22,669.25,674.5,665.5,667.75,674
20110701|2011-06-22 05:30,22,667.75,671.5,667.25,668,146
20110701|2011-06-22 06:00,22,668,669.75,666,667.5,426
20110701|2011-06-22 06:30,22,667.5,668.5,666,667,552
20110701|2011-06-22 07:00,22,667,668.25,667,667.25,59
20110701|2011-06-22 09:30,22,666.75,666.75,650,651.25,7216
20110701|2011-06-22 10:00,22,651,652.75,641.5,647.25,4513
20110701|2011-06-22 10:30,22,647.25,647.25,636.5,638.25,3008
20110701|2011-06-22 11:00,22,638,638,617.25,628.75,5609
20110701|2011-06-22 11:30,22,629,636,626,632.5,3031
20110701|2011-06-22 12:00,22,632.5,634.5,630.75,634.25,752
20110701|2011-06-22 12:30,22,634.5,638.5,632.5,638,1231
20110701|2011-06-22 13:00,22,638,642.25,636.75,638.75,2674
20110701|2011-06-22 18:00,23,636.25,638.75,634.25,635,187
20110701|2011-06-22 18:30,23,635.25,637.5,635.25,637,36
20110701|2011-06-22 19:00,23,636.5,639.25,636.25,639.25,47
20110701|2011-06-22 19:30,23,639.75,639.75,634.75,635.75,110
20110701|2011-06-22 20:00,23,636.25,637.25,635.75,637,33
20110701|2011-06-22 20:30,23,636.5,637.25,631.75,636,108
20110701|2011-06-22 21:00,23,636,638.5,634.75,638.5,43
20110701|2011-06-22 21:30,23,637.5,638,637,637,10
20110701|2011-06-22 22:00,23,637,637.75,637,637.75,9
20110701|2011-06-22 22:30,23,638.25,639,638.25,638.5,25
20110701|2011-06-22 23:00,23,638.5,639,638.5,639,7
20110701|2011-06-22 23:30,23,638.5,638.75,638.5,638.75,4
20110701|2011-06-23 00:00,23,639,639.5,639,639.5,5
20110701|2011-06-23 00:30,23,639.5,639.75,639.5,639.5,43
20110701|2011-06-23 01:00,23,639.5,640,639.5,640,30
20110701|2011-06-23 01:30,23,640,642,640,642,43
20110701|2011-06-23 02:00,23,641.75,642,641,641.75,45
20110701|2011-06-23 02:30,23,641.5,642,640.75,640.75,25
20110701|2011-06-23 03:00,23,641.75,642,641.5,642,29
20110701|2011-06-23 03:30,23,642,643,641.75,642,162
20110701|2011-06-23 04:00,23,641.75,642.25,634.25,634.5,314
20110701|2011-06-23 04:30,23,634.25,634.25,632,633.25,147
20110701|2011-06-23 05:00,23,633.25,634.25,633.25,634,33
20110701|2011-06-23 05:30,23,634.25,636.25,633.25,635.25,58
20110701|2011-06-23 06:00,23,635,635.75,632,634,155
20110701|2011-06-23 06:30,23,634,636.5,634,636,256
20110701|2011-06-23 07:00,23,636,636.75,635.75,636.25,100
20110701|2011-06-23 09:30,23,623.25,625,606,618.25,6315
20110701|2011-06-23 10:00,23,618.5,624.75,617.5,622,2318
20110701|2011-06-23 10:30,23,621.75,626,618.5,624.5,1822
20110701|2011-06-23 11:00,23,625,629,623.25,627.5,1139
20110701|2011-06-23 11:30,23,627.25,634,627,632.5,1089
20110701|2011-06-23 12:00,23,632.5,639.25,629.25,632.25,1159
20110701|2011-06-23 12:30,23,632.75,648.75,631,648,1560
20110701|2011-06-23 13:00,23,648,652,641,650,1870
20110701|2011-06-23 18:00,24,650,651,646.25,646.25,236
20110701|2011-06-23 18:30,24,646.25,646.25,644.75,645.5,75
20110701|2011-06-23 19:00,24,646,646,645.5,645.75,122
20110701|2011-06-23 19:30,24,645.5,645.5,644.25,644.5,39
20110701|2011-06-23 20:00,24,644.5,645.25,643.5,643.75,50
20110701|2011-06-23 20:30,24,644,644.5,642.75,644.5,17
20110701|2011-06-23 21:00,24,644.25,646.5,644.25,644.25,22
20110701|2011-06-23 21:30,24,646.5,646.75,646.5,646.5,5
20110701|2011-06-23 22:00,24,646.75,649,646.75,648,17
20110701|2011-06-23 22:30,24,648.75,649,648.75,649,8
20110701|2011-06-23 23:00,24,649.25,652.5,649.25,651.75,59
20110701|2011-06-23 23:30,24,652,652,651.75,651.75,11
20110701|2011-06-24 00:00,24,652.25,652.25,652.25,652.25,1
20110701|2011-06-24 00:30,24,652,655,652,655,97
20110701|2011-06-24 01:00,24,654.5,655.25,654.5,654.75,37
20110701|2011-06-24 01:30,24,654.75,656,654.5,655.5,150
20110701|2011-06-24 02:00,24,655.25,655.25,650.75,650.75,64
20110701|2011-06-24 02:30,24,650.75,653,650.75,651.25,26
20110701|2011-06-24 03:00,24,652.5,654.75,652.25,654.5,175
20110701|2011-06-24 03:30,24,655,659.25,654.75,659.25,328
20110701|2011-06-24 04:00,24,658.5,658.75,657.5,657.75,42
20110701|2011-06-24 04:30,24,657.75,658,657,658,52
20110701|2011-06-24 05:00,24,658,658,656.25,656.5,85
20110701|2011-06-24 05:30,24,656.75,656.75,653.75,654,73
20110701|2011-06-24 06:00,24,653.75,654.5,653,654.25,83
20110701|2011-06-24 06:30,24,654.5,657.75,654.5,657.5,108
20110701|2011-06-24 07:00,24,657.5,658,656,657.5,61
20110701|2011-06-24 09:30,24,655,655,638.25,639.5,2711
20110701|2011-06-24 10:00,24,639.5,643.25,638.25,641.5,1000
20110701|2011-06-24 10:30,24,641.25,644.75,640.75,642.25,534
20110701|2011-06-24 11:00,24,642,643.25,640.5,641.25,486
20110701|2011-06-24 11:30,24,641.75,643,640.5,642.25,452
20110701|2011-06-24 12:00,24,642.5,642.5,638.5,640,563
20110701|2011-06-24 12:30,24,640,640.25,631.5,637,1901
20110701|2011-06-24 13:00,24,636.75,642,631.75,631.75,4510
20110701|2011-06-26 18:00,27,636.75,637.75,628,629,298
20110701|2011-06-26 18:30,27,628.75,629,624.5,625.75,98
20110701|2011-06-26 19:00,27,626,628,626,626.5,43
20110701|2011-06-26 19:30,27,626.5,628.25,624.25,628.25,39
20110701|2011-06-26 20:00,27,628,629,626.5,627,17
20110701|2011-06-26 20:30,27,627.5,627.5,626.5,627.5,43
20110701|2011-06-26 21:00,27,627.75,628,627.5,628,21
20110701|2011-06-26 21:30,27,628,628,626,626,53
20110701|2011-06-26 22:00,27,626.5,626.5,626.5,626.5,3
20110701|2011-06-26 22:30,27,627,627,626,626,5
20110701|2011-06-26 23:00,27,626,626,625.5,625.5,11
20110701|2011-06-26 23:30,27,624.75,624.75,623.5,624,26
20110701|2011-06-27 00:00,27,624,624,622.5,622.5,30
20110701|2011-06-27 00:30,27,622.5,622.5,621,622,65
20110701|2011-06-27 01:00,27,622,623,621.25,622,148
20110701|2011-06-27 01:30,27,621.75,624,621.75,624,104
20110701|2011-06-27 02:00,27,624,626,623.75,626,88
20110701|2011-06-27 02:30,27,627,629.75,625,628,84
20110701|2011-06-27 03:00,27,626.5,626.5,624.75,625.75,80
20110701|2011-06-27 03:30,27,625.75,626.5,624.5,625,153
20110701|2011-06-27 04:00,27,625,625,624,625,60
20110701|2011-06-27 04:30,27,624.25,625,624.25,624.25,106
20110701|2011-06-27 05:00,27,624.25,624.25,623.75,624,6
20110701|2011-06-27 05:30,27,623.25,623.75,623,623.25,18
20110701|2011-06-27 06:00,27,624,625.25,623.5,624.25,45
20110701|2011-06-27 06:30,27,624.25,626,624.25,625.5,66
20110701|2011-06-27 07:00,27,625.5,625.5,624.25,625,39
20110701|2011-06-27 09:30,27,624.25,631.25,617,618.25,1986
20110701|2011-06-27 10:00,27,618.25,621,612.5,616.25,454
20110701|2011-06-27 10:30,27,615.5,618,613.5,616,732
20110701|2011-06-27 11:00,27,616,618,615,616.75,401
20110701|2011-06-27 11:30,27,616.5,618,613,617.5,300
20110701|2011-06-27 12:00,27,617.5,618.5,616,616.75,467
20110701|2011-06-27 12:30,27,617.5,624.5,617.25,623,800
20110701|2011-06-27 13:00,27,623,625,618.75,619.5,1002
20110701|2011-06-27 18:00,28,624,628.75,623,628,81
20110701|2011-06-27 18:30,28,628.25,628.75,627.25,627.25,19
20110701|2011-06-27 19:00,28,627.5,627.5,626.25,626.25,6
20110701|2011-06-27 19:30,28,626.25,626.25,626,626,3
20110701|2011-06-27 20:00,28,627,627,626,627,4
20110701|2011-06-27 20:30,28,626.25,626.25,626,626,9
20110701|2011-06-27 21:00,28,626,628.75,626,627,36
20110701|2011-06-27 21:30,28,626,626,625,625,6
20110701|2011-06-27 22:00,28,625,625.5,624,625.5,12
20110701|2011-06-27 22:30,28,625.5,625.5,625.5,625.5,6
20110701|2011-06-27 23:30,28,623.5,625.25,623.5,625.25,2
20110701|2011-06-28 00:00,28,625.75,625.75,625.5,625.5,9
20110701|2011-06-28 00:30,28,625.5,625.5,625.5,625.5,1
20110701|2011-06-28 01:00,28,624.5,624.5,623.5,624,14
20110701|2011-06-28 01:30,28,624,625,623.75,625,10
20110701|2011-06-28 02:00,28,625,625.5,624.5,624.5,8
20110701|2011-06-28 02:30,28,625,626,624.5,625.5,16
20110701|2011-06-28 03:00,28,626,626.25,626,626.25,74
20110701|2011-06-28 03:30,28,626.25,626.5,625,625.75,105
20110701|2011-06-28 04:00,28,625.5,625.75,624.5,625,99
20110701|2011-06-28 04:30,28,625.75,629.25,625,629.25,95
20110701|2011-06-28 05:00,28,629.25,629.5,629,629.25,70
20110701|2011-06-28 05:30,28,629.5,633,629.5,632.25,52
20110701|2011-06-28 06:00,28,632.5,634.75,631.25,631.25,76
20110701|2011-06-28 06:30,28,631.75,632.75,631.25,631.75,122
20110701|2011-06-28 07:00,28,631.75,632.75,631.75,632,98
20110701|2011-06-28 09:30,28,630.5,638,630,631,1311
20110701|2011-06-28 10:00,28,631,635,628.5,633,1198
20110701|2011-06-28 10:30,28,633.25,634,630.5,632,224
20110701|2011-06-28 11:00,28,631.75,633,630.25,630.75,353
20110701|2011-06-28 11:30,28,631.25,641,630.75,637.75,814
20110701|2011-06-28 12:00,28,638,644.5,638,643.75,365
20110701|2011-06-28 12:30,28,644,645,640.75,642,587
20110701|2011-06-28 13:00,28,642.25,643,636.75,641.5,886
20110701|2011-06-28 18:00,29,640,651.25,639,647,109
20110701|2011-06-28 18:30,29,648.5,650,646.25,648.25,34
20110701|2011-06-28 19:00,29,649.5,649.5,646.5,649,17
20110701|2011-06-28 19:30,29,648,651.25,648,651.25,43
20110701|2011-06-28 20:00,29,652,652,651,651.75,20
20110701|2011-06-28 20:30,29,650.75,652,650.75,651.75,12
20110701|2011-06-28 21:00,29,652.25,652.25,651.25,651.25,5
20110701|2011-06-28 21:30,29,651.5,651.75,651.5,651.5,6
20110701|2011-06-28 22:00,29,651.5,652.5,651.5,652.5,7
20110701|2011-06-28 22:30,29,651.5,651.5,651.5,651.5,8
20110701|2011-06-28 23:00,29,651.5,651.5,651.25,651.25,7
20110701|2011-06-28 23:30,29,651.75,651.75,651,651,2
20110701|2011-06-29 00:30,29,650.25,650.25,650.25,650.25,4
20110701|2011-06-29 01:00,29,650.25,651,649.5,651,8
20110701|2011-06-29 01:30,29,650,650.25,650,650.25,12
20110701|2011-06-29 02:00,29,648,653,647,648.75,40
20110701|2011-06-29 02:30,29,650.5,650.5,645.5,645.5,178
20110701|2011-06-29 03:00,29,648.25,649,643.75,644.75,19
20110701|2011-06-29 03:30,29,645.25,646.75,643.75,646.25,18
20110701|2011-06-29 04:00,29,645,648,644.75,648,10
20110701|2011-06-29 04:30,29,648.5,651,646,651,199
20110701|2011-06-29 05:00,29,650.25,653,650,653,24
20110701|2011-06-29 05:30,29,651.75,655,651.75,653.5,19
20110701|2011-06-29 06:00,29,654.25,654.25,653.5,653.5,3
20110701|2011-06-29 06:30,29,654.25,655.25,653.25,655.25,69
20110701|2011-06-29 07:00,29,654.25,655.5,652.75,654.75,52
20110701|2011-06-29 09:30,29,654.5,664.25,640.5,646.25,1940
20110701|2011-06-29 10:00,29,646,646.75,639.75,642.25,527
20110701|2011-06-29 10:30,29,642,644.25,640.5,644.25,220
20110701|2011-06-29 11:00,29,643.75,643.75,639.75,642.25,189
20110701|2011-06-29 11:30,29,642.75,642.75,628.75,631,300
20110701|2011-06-29 12:00,29,632.25,638,631.25,636.25,429
20110701|2011-06-29 12:30,29,636.25,641.5,636.25,640.25,316
20110701|2011-06-29 13:00,29,640.75,642,637.75,641.75,341
20110701|2011-06-29 18:00,30,643.25,651,643.25,647.25,54
20110701|2011-06-29 18:30,30,648.5,648.5,648.5,648.5,1
20110701|2011-06-29 19:00,30,645.75,645.75,643.25,643.25,8
20110701|2011-06-29 19:30,30,644.5,644.5,644.5,644.5,2
20110701|2011-06-29 20:00,30,645,645,645,645,1
20110701|2011-06-29 21:00,30,647,647.5,647,647.5,2
20110701|2011-06-29 21:30,30,647.25,648,647.25,648,2
20110701|2011-06-29 22:30,30,648.5,648.5,648.25,648.5,5
20110701|2011-06-29 23:00,30,648.25,648.25,648.25,648.25,2
20110701|2011-06-29 23:30,30,647,647,646.5,646.5,2
20110701|2011-06-30 00:30,30,647.75,647.75,647.75,647.75,1
20110701|2011-06-30 01:00,30,647.5,648.25,646.75,646.75,4
20110701|2011-06-30 01:30,30,648.75,648.75,647.75,647.75,4
20110701|2011-06-30 02:30,30,647.75,647.75,647,647,30
20110701|2011-06-30 03:00,30,647,647,645.5,645.5,4
20110701|2011-06-30 04:30,30,648.25,648.25,648.25,648.25,1
20110701|2011-06-30 05:30,30,646,646,646,646,2
20110701|2011-06-30 06:30,30,644.5,644.5,644.5,644.5,5
20110701|2011-06-30 07:00,30,644.75,644.75,644,644,4
20110701|2011-06-30 09:30,30,605,605,580.25,589.25,433
20110701|2011-06-30 10:00,30,589.75,596.75,589.75,595,175
20110701|2011-06-30 10:30,30,594.25,594.25,586.5,586.5,146
20110701|2011-06-30 11:00,30,585.25,587.5,582.5,586,126
20110701|2011-06-30 11:30,30,586.75,592.25,582.75,585,92
20110701|2011-06-30 12:00,30,585.25,588.25,584.5,588,117
20110701|2011-06-30 12:30,30,587.5,588,584.5,586.5,103
20110701|2011-06-30 13:00,30,586.75,587.75,580.5,586,105
20110701|2011-06-30 18:00,1,585.5,585.5,574,574,34
20110701|2011-06-30 18:30,1,572.25,572.25,569.5,570,25
20110701|2011-06-30 19:00,1,573.25,573.25,568.5,568.5,3
20110701|2011-06-30 19:30,1,568,570.25,565.25,570.25,14
20110701|2011-06-30 20:00,1,578.25,578.25,578.25,578.25,5
20110701|2011-06-30 20:30,1,581,584,581,583.25,5
20110701|2011-06-30 21:00,1,583.25,584,583.25,584,3
20110701|2011-06-30 22:00,1,582,582,582,582,1
20110701|2011-07-01 00:30,1,582.75,582.75,582.75,582.75,2
20110701|2011-07-01 02:00,1,582,582,582,582,1
20110701|2011-07-01 03:30,1,583.75,583.75,583.75,583.75,5
20110701|2011-07-01 04:00,1,586.75,586.75,586.75,586.75,10
20110701|2011-07-01 06:00,1,585,585,585,585,1
20110701|2011-07-01 06:30,1,585.5,586.5,582,582,12
20110701|2011-07-01 07:00,1,582.5,582.5,582.5,582.5,5
20110701|2011-07-01 09:30,1,584.25,591,582.25,582.75,181
20110701|2011-07-01 10:00,1,582.5,585.75,581.5,585.5,35
20110701|2011-07-01 10:30,1,584.75,585.25,584,584,46
20110701|2011-07-01 11:00,1,586.75,589,586.75,589,3
20110701|2011-07-01 11:30,1,589.75,590,589.75,590,3
20110701|2011-07-01 12:00,1,588.5,588.5,588.5,588.5,1
20110701|2011-07-01 12:30,1,594,595.25,592.25,595,66
20110701|2011-07-01 13:00,1,592.75,592.75,583.75,583.75,16
20110701|2011-07-04 18:00,5,589.25,598,589.25,598,9
20110701|2011-07-04 18:30,5,598.25,598.25,598,598.25,6
20110701|2011-07-04 19:00,5,599.5,599.5,599.5,599.5,1
20110701|2011-07-04 19:30,5,600.5,600.5,600.5,600.5,1
20110701|2011-07-04 20:30,5,597.25,597.25,596.75,596.75,2
20110701|2011-07-04 21:00,5,596.75,597.5,596.75,597.5,5
20110701|2011-07-04 22:30,5,598,598,598,598,1
20110701|2011-07-05 02:00,5,600,600,600,600,1
20110701|2011-07-05 04:00,5,608,608,608,608,5
20110701|2011-07-05 05:00,5,603.5,603.5,603.5,603.5,1
20110701|2011-07-05 05:30,5,605.75,605.75,605.5,605.5,10
20110701|2011-07-05 09:30,5,603.5,610.5,602,602,82
20110701|2011-07-05 10:00,5,600.5,605,600.5,605,17
20110701|2011-07-05 10:30,5,603,603,603,603,1
20110701|2011-07-05 11:00,5,604,608,603.25,608,15
20110701|2011-07-05 11:30,5,609,610.25,607.75,609,124
20110701|2011-07-05 12:00,5,609,609,609,609,1
20110701|2011-07-05 12:30,5,610,610,610,610,2
20110701|2011-07-05 13:00,5,611,615,610.25,614,61
20110701|2011-07-05 18:00,6,613.75,613.75,613.5,613.75,3
20110701|2011-07-05 18:30,6,614,614,614,614,2
20110701|2011-07-05 20:00,6,614,614,614,614,1
20110701|2011-07-05 22:00,6,611.25,611.25,611.25,611.25,1
20110701|2011-07-06 02:00,6,610.5,610.5,610.5,610.5,7
20110701|2011-07-06 05:30,6,602,602,602,602,5
20110701|2011-07-06 07:00,6,603.5,604,603.5,604,2
20110701|2011-07-06 09:30,6,597.5,607,597.5,607,25
20110701|2011-07-06 10:00,6,608.75,608.75,607,607,3
20110701|2011-07-06 10:30,6,607.75,608.25,607,608.25,10
20110701|2011-07-06 11:00,6,608,608,606,607,32
20110701|2011-07-06 11:30,6,607,607.25,606.75,607.25,13
20110701|2011-07-06 12:00,6,607.75,609,607.75,609,7
20110701|2011-07-06 12:30,6,610,610.5,610,610,33
20110701|2011-07-06 13:00,6,610,614,610,612.75,24
20110701|2011-07-06 22:00,7,608.25,608.25,608.25,608.25,1
20110701|2011-07-07 06:30,7,606.75,607.25,606.75,607.25,35
20110701|2011-07-07 07:00,7,608,608,608,608,3
20110701|2011-07-07 09:30,7,610.25,624,610.25,620,170
20110701|2011-07-07 10:00,7,623,628.75,622.5,628.75,156
20110701|2011-07-07 10:30,7,628.25,629,623,625,31
20110701|2011-07-07 11:00,7,625.75,625.75,624.5,624.5,10
20110701|2011-07-07 11:30,7,625.5,630.75,625.5,630.75,5
20110701|2011-07-07 12:00,7,634,634,631,631.25,6
20110701|2011-07-07 12:30,7,628.5,628.5,627,627.25,3
20110701|2011-07-07 13:00,7,627,627,625,625,11
20110701|2011-07-07 18:00,8,624.5,624.5,624.5,624.5,1
20110701|2011-07-08 09:30,8,626,645,624.75,643.25,23
20110701|2011-07-08 10:00,8,645,651.75,645,649.25,16
20110701|2011-07-08 10:30,8,648.5,650,647,648.5,23
20110701|2011-07-08 11:30,8,651.25,651.25,651.25,651.25,5
20110701|2011-07-08 12:00,8,651,652.5,650,652,15
20110701|2011-07-08 12:30,8,651.75,651.75,651.75,651.75,12
20110701|2011-07-08 13:00,8,649.75,652,649.75,650.5,9
20110701|2011-07-11 02:00,11,643,643,643,643,8
20110701|2011-07-11 05:30,11,634.5,634.5,634.5,634.5,2
20110701|2011-07-11 06:30,11,634.25,634.25,634.25,634.25,3
20110701|2011-07-11 09:30,11,634,635.25,629.25,635.25,21
20110701|2011-07-11 10:00,11,630.25,630.25,630.25,630.25,4
20110701|2011-07-11 10:30,11,632.25,632.25,632.25,632.25,1
20110701|2011-07-11 11:00,11,634.75,634.75,634.75,634.75,1
20110701|2011-07-11 11:30,11,635.5,637.25,635.5,637.25,6
20110701|2011-07-11 12:00,11,634.5,634.5,633,633,6
20110701|2011-07-11 12:30,11,634.25,634.25,634.25,634.25,3
20110701|2011-07-11 13:00,11,636.5,636.5,632.25,632.25,3
20110701|2011-07-11 18:30,12,636,636,636,636,10
20110701|2011-07-11 20:30,12,630.25,630.25,630.25,630.25,1
20110701|2011-07-11 21:00,12,630.25,630.25,630.25,630.25,3
20110701|2011-07-11 21:30,12,628,628,628,628,19
20110701|2011-07-12 09:30,12,631.75,631.75,620,624,23
20110701|2011-07-12 10:00,12,629,629,629,629,1
20110701|2011-07-12 10:30,12,635.75,638.75,635.75,638.75,4
20110701|2011-07-12 11:00,12,636.5,637.25,636.5,637.25,3
20110701|2011-07-12 11:30,12,641,641,641,641,2
20110701|2011-07-12 12:00,12,656.75,656.75,656.75,656.75,1
20110701|2011-07-12 13:00,12,662,662,662,662,2
20110701|2011-07-12 23:00,13,669.75,669.75,669.75,669.75,1
20110701|2011-07-13 09:30,13,676.5,699.5,676.5,699.5,22
20110701|2011-07-13 10:00,13,697,697,696.5,696.5,4
20110701|2011-07-13 10:30,13,694.25,694.25,694.25,694.25,1
20110701|2011-07-13 11:30,13,706,706.75,706,706.75,2
20110701|2011-07-13 12:00,13,701,701,697,697,10
20110701|2011-07-13 12:30,13,687,697.75,687,697.75,14
20110701|2011-07-13 13:00,13,702,703.75,702,703.75,5
20110701|2011-07-13 18:00,14,700,700,695,695,6
20110701|2011-07-13 20:30,14,699.5,699.5,695,695,9
20110701|2011-07-14 00:30,14,699.5,699.5,699.5,699.5,1
20110701|2011-07-14 09:30,14,693,693,678.5,680.5,16
20110701|2011-07-14 10:00,14,681,681,681,681,1
20110701|2011-07-14 10:30,14,688.5,688.5,688.5,688.5,7
20110701|2011-07-14 11:30,14,701,701,701,701,1
20110901|2010-11-16 12:00,16,726.25,726.25,725,725,2
20110901|2010-11-16 12:30,16,725.25,728.25,724.5,728.25,20
20110901|2010-11-16 13:00,16,728.5,728.5,720.25,720.25,7
20110901|2010-11-16 18:00,17,721,721,721,721,5
20110901|2010-11-16 18:30,17,723.75,723.75,723.75,723.75,5
20110901|2010-11-16 19:00,17,723.25,723.25,721,721,12
20110901|2010-11-16 19:30,17,721,721.25,721,721.25,2
20110901|2010-11-16 20:30,17,721.25,721.25,721.25,721.25,1
20110901|2010-11-16 21:00,17,720.5,720.5,720.5,720.5,1
20110901|2010-11-17 00:00,17,721.5,721.5,721.5,721.5,1
20110901|2010-11-17 01:30,17,713.5,713.5,713.5,713.5,4
20110901|2010-11-17 02:00,17,717.75,717.75,717.75,717.75,5
20110901|2010-11-17 03:30,17,722.25,723.5,722.25,723.5,6
20110901|2010-11-17 04:00,17,723.5,729,723.5,729,10
20110901|2010-11-17 05:00,17,729.5,729.5,726.25,726.75,6
20110901|2010-11-17 06:30,17,729,729,729,729,1
20110901|2010-11-17 09:30,17,727.5,738.25,727.25,738.25,88
20110901|2010-11-17 10:00,17,737,737.25,737,737.25,2
20110901|2010-11-17 10:30,17,733.75,743,733.5,743,10
20110901|2010-11-17 11:00,17,739,739.25,735.75,735.75,94
20110901|2010-11-17 11:30,17,735.25,738.5,733.25,735.75,102
20110901|2010-11-17 12:00,17,734.5,734.5,733,733,6
20110901|2010-11-17 12:30,17,732.25,732.25,732.25,732.25,1
20110901|2010-11-17 13:00,17,730,730.75,724.75,726.25,170
20110901|2010-11-17 18:00,18,728.75,728.75,728,728,4
20110901|2010-11-17 20:00,18,732.25,732.25,732.25,732.25,3
20110901|2010-11-17 23:00,18,737.5,737.5,737.5,737.5,2
20110901|2010-11-17 23:30,18,737.25,737.25,736.25,736.25,25
20110901|2010-11-18 00:00,18,736.25,736.25,736,736,4
20110901|2010-11-18 01:30,18,742.25,742.25,742.25,742.25,1
20110901|2010-11-18 02:30,18,749.5,749.5,749.5,749.5,1
20110901|2010-11-18 03:30,18,747,747,747,747,1
20110901|2010-11-18 09:30,18,747.75,748,747.5,747.5,4
20110901|2010-11-18 10:00,18,739,742.75,739,742.75,85
20110901|2010-11-18 10:30,18,740.75,742,740.5,742,14
20110901|2010-11-18 11:00,18,743.75,744.25,739.5,739.5,37
20110901|2010-11-18 11:30,18,739,739,739,739,3
20110901|2010-11-18 12:00,18,738.75,738.75,738.75,738.75,1
20110901|2010-11-18 12:30,18,740.5,740.5,737.25,737.25,57
20110901|2010-11-18 13:00,18,737.5,740.25,736.75,739.5,95
20110901|2010-11-18 22:00,19,738.5,738.75,738.5,738.75,2
20110901|2010-11-19 03:30,19,745.75,746.5,745.75,746.5,2
20110901|2010-11-19 05:00,19,740.75,740.75,740.75,740.75,1
20110901|2010-11-19 06:30,19,739,739,738,738,2
20110901|2010-11-19 09:30,19,736.75,745.5,736.5,745.5,17
20110901|2010-11-19 10:00,19,745.5,747,742.75,742.75,22
20110901|2010-11-19 10:30,19,744.25,744.25,743,743,3
20110901|2010-11-19 11:00,19,750.75,750.75,745.5,745.5,2
20110901|2010-11-19 11:30,19,746.25,746.5,746.25,746.5,4
20110901|2010-11-19 12:00,19,742,742,742,742,2
20110901|2010-11-19 12:30,19,741.75,741.75,741.75,741.75,3
20110901|2010-11-19 13:00,19,741.25,744.25,738,739.25,9
20110901|2010-11-21 18:30,22,744.75,745.25,744.75,745.25,3
20110901|2010-11-21 20:30,22,746,746,746,746,1
20110901|2010-11-22 01:30,22,744.25,744.25,744.25,744.25,1
20110901|2010-11-22 05:00,22,744.5,744.5,744.25,744.25,4
20110901|2010-11-22 06:00,22,741.25,741.25,741.25,741.25,1
20110901|2010-11-22 07:00,22,740.5,740.5,740.5,740.5,2
20110901|2010-11-22 09:30,22,738,746.25,738,743.5,52
20110901|2010-11-22 10:00,22,741,745.5,736,745.5,107
20110901|2010-11-22 10:30,22,743.25,743.75,743.25,743.5,7
20110901|2010-11-22 11:00,22,743.75,744,743.75,744,4
20110901|2010-11-22 11:30,22,741.5,741.75,740,741.5,54
20110901|2010-11-22 12:00,22,740.75,742.25,740.75,742.25,4
20110901|2010-11-22 12:30,22,742.75,742.75,742.25,742.25,2
20110901|2010-11-22 13:00,22,742.75,742.75,737,738,51
20110901|2010-11-22 18:00,23,742.25,742.5,742.25,742.5,3
20110901|2010-11-22 18:30,23,742,742,742,742,1
20110901|2010-11-22 19:00,23,742.5,744.75,742.5,744.75,3
20110901|2010-11-23 00:30,23,739.5,739.5,739.5,739.5,1
20110901|2010-11-23 07:00,23,736,736,736,736,1
20110901|2010-11-23 09:30,23,731.75,733.75,728.75,733.5,66
20110901|2010-11-23 10:00,23,733.75,739.25,733.25,735,21
20110901|2010-11-23 10:30,23,732.25,736,732.25,736,73
20110901|2010-11-23 11:00,23,735.5,737.75,735.5,737.5,42
20110901|2010-11-23 11:30,23,739,740.75,736.75,740.75,104
20110901|2010-11-23 12:00,23,738,741.25,738,741.25,7
20110901|2010-11-23 12:30,23,739.75,740,731.5,731.5,144
20110901|2010-11-23 13:00,23,737.75,737.75,737.25,737.25,3
20110901|2010-11-23 18:00,24,738.5,738.5,738.25,738.25,3
20110901|2010-11-23 18:30,24,739,739.75,739,739.75,2
20110901|2010-11-23 22:30,24,741,741,741,741,2
20110901|2010-11-24 02:00,24,743,743,743,743,2
20110901|2010-11-24 07:00,24,742.25,742.25,742,742,2
20110901|2010-11-24 09:30,24,746,748,742,743.25,66
20110901|2010-11-24 10:00,24,744.25,744.75,742.25,743,39
20110901|2010-11-24 10:30,24,743,743.25,737.75,737.75,25
20110901|2010-11-24 11:00,24,738.75,739.5,737.5,737.5,9
20110901|2010-11-24 11:30,24,738.5,738.5,737.5,737.5,13
20110901|2010-11-24 12:00,24,738.25,738.75,737.5,737.5,22
20110901|2010-11-24 12:30,24,737.5,739.25,737.5,738.5,32
20110901|2010-11-24 13:00,24,739,741.25,738.25,738.25,75
20110901|2010-11-26 02:00,26,743.25,743.25,743.25,743.25,1
20110901|2010-11-26 04:30,26,739.25,739.25,739.25,739.25,1
20110901|2010-11-26 06:00,26,740,740,740,740,1
20110901|2010-11-26 06:30,26,739,739,739,739,1
20110901|2010-11-26 07:00,26,740.25,740.25,740.25,740.25,1
20110901|2010-11-26 09:30,26,741.5,743.5,739.5,743.5,20
20110901|2010-11-26 10:00,26,743.75,745.75,743.5,744,24
20110901|2010-11-26 10:30,26,743.25,744,743.25,743.75,4
20110901|2010-11-26 11:00,26,744.25,744.25,743.25,743.25,3
20110901|2010-11-26 11:30,26,742.75,743.5,739.75,740.25,75
20110901|2010-11-29 00:00,29,752.25,752.25,752,752,2
20110901|2010-11-29 01:00,29,753.75,753.75,753.75,753.75,1
20110901|2010-11-29 01:30,29,756,756,756,756,1
20110901|2010-11-29 06:30,29,746,746,746,746,1
20110901|2010-11-29 09:30,29,745.5,748.25,740.75,743,158
20110901|2010-11-29 10:00,29,742.5,744.75,741.75,744.25,10
20110901|2010-11-29 10:30,29,746,747.5,745.25,747.25,29
20110901|2010-11-29 11:00,29,748.5,749,748.5,749,10
20110901|2010-11-29 11:30,29,749.5,749.75,748.5,748.75,12
20110901|2010-11-29 12:00,29,747.75,748,744.5,744.5,49
20110901|2010-11-29 12:30,29,745.25,746.5,743.75,744.75,78
20110901|2010-11-29 13:00,29,746.25,748.25,743.75,748,91
20110901|2010-11-29 18:00,30,750.75,750.75,750.75,750.75,1
20110901|2010-11-29 18:30,30,751.25,751.5,750.75,750.75,3
20110901|2010-11-29 19:00,30,750.5,750.75,749,749,7
20110901|2010-11-29 19:30,30,749,749,749,749,1
20110901|2010-11-29 21:30,30,745,745,742.75,742.75,3
20110901|2010-11-29 23:30,30,745,745,745,745,1
20110901|2010-11-30 02:00,30,749,749,749,749,1
20110901|2010-11-30 02:30,30,749,749,749,749,1
20110901|2010-11-30 05:30,30,747.75,748,747.75,748,3
20110901|2010-11-30 09:30,30,750,754.75,749,750,118
20110901|2010-11-30 10:00,30,748.75,750.25,747.5,749.75,148
20110901|2010-11-30 10:30,30,750.25,752.5,749.5,752.25,33
20110901|2010-11-30 11:00,30,752.25,753.25,751.5,753.25,67
20110901|2010-11-30 11:30,30,750.5,751.25,750.25,750.75,42
20110901|2010-11-30 12:00,30,751.5,751.5,751.25,751.25,6
20110901|2010-11-30 12:30,30,750.75,751.75,750,750,42
20110901|2010-11-30 13:00,30,749.75,751.5,747,747.75,135
20110901|2010-11-30 18:00,1,750.75,750.75,750.5,750.5,5
20110901|2010-11-30 19:00,1,749.5,749.5,749.5,749.5,5
20110901|2010-11-30 20:30,1,752,752,752,752,1
20110901|2010-11-30 21:00,1,752,752,752,752,1
20110901|2010-12-01 00:00,1,758.5,766.75,758.5,766.25,9
20110901|2010-12-01 00:30,1,762.25,765.25,762.25,765.25,3
20110901|2010-12-01 01:00,1,765.5,771,765.5,771,5
20110901|2010-12-01 01:30,1,770.75,770.75,770.75,770.75,1
20110901|2010-12-01 02:00,1,764.75,764.75,764.75,764.75,2
20110901|2010-12-01 06:00,1,772,772,772,772,1
20110901|2010-12-01 07:00,1,773.5,774.5,771,771.5,49
20110901|2010-12-01 09:30,1,772.5,790.75,772.5,782.25,319
20110901|2010-12-01 10:00,1,782.75,797.75,782.75,789.75,244
20110901|2010-12-01 10:30,1,788.75,790.25,784,786.25,101
20110901|2010-12-01 11:00,1,787,790.75,783.75,785.25,42
20110901|2010-12-01 11:30,1,785.75,788,785.5,788,28
20110901|2010-12-01 12:00,1,788,788,786,786.75,10
20110901|2010-12-01 12:30,1,789.5,791.25,788.25,788.25,92
20110901|2010-12-01 13:00,1,788.5,794.75,788,791.75,99
20110901|2010-12-01 18:00,2,793.5,795,790.25,794.25,28
20110901|2010-12-01 19:00,2,791.25,791.25,791.25,791.25,1
20110901|2010-12-01 19:30,2,787.25,787.25,787.25,787.25,1
20110901|2010-12-01 20:00,2,789,789,789,789,1
20110901|2010-12-01 23:00,2,790,790.5,790,790.5,3
20110901|2010-12-02 00:00,2,791.75,791.75,791.75,791.75,1
20110901|2010-12-02 01:30,2,792,792,792,792,3
20110901|2010-12-02 02:00,2,792,794.75,792,794.75,3
20110901|2010-12-02 02:30,2,797,797,797,797,15
20110901|2010-12-02 03:30,2,800,800,800,800,2
20110901|2010-12-02 04:00,2,802,802,802,802,15
20110901|2010-12-02 09:30,2,800.5,814,800,806,139
20110901|2010-12-02 10:00,2,804.75,804.75,803.5,804,23
20110901|2010-12-02 10:30,2,803,808,803,808,15
20110901|2010-12-02 11:00,2,806.75,808.25,805,806,43
20110901|2010-12-02 11:30,2,805.5,807.5,802.75,803.25,106
20110901|2010-12-02 12:00,2,805.25,808,804.5,808,28
20110901|2010-12-02 12:30,2,807.5,807.5,802.5,803.25,18
20110901|2010-12-02 13:00,2,798,800,788.5,790,185
20110901|2010-12-02 18:00,3,791,791,789,789,12
20110901|2010-12-02 18:30,3,791.5,791.5,791,791,2
20110901|2010-12-02 19:00,3,796,798,796,798,2
20110901|2010-12-02 21:00,3,795.75,795.75,795.75,795.75,1
20110901|2010-12-02 21:30,3,795,795,795,795,1
20110901|2010-12-02 22:00,3,797,797,797,797,1
20110901|2010-12-02 23:00,3,798.5,800,798.5,800,3
20110901|2010-12-03 00:00,3,802.75,802.75,802.75,802.75,1
20110901|2010-12-03 00:30,3,805,810,805,806,11
20110901|2010-12-03 01:30,3,810,810,810,810,1
20110901|2010-12-03 04:00,3,810,810,810,810,1
20110901|2010-12-03 05:00,3,804.5,804.5,804.5,804.5,1
20110901|2010-12-03 05:30,3,801.5,801.5,801.5,801.5,52
20110901|2010-12-03 06:00,3,805.75,805.75,805.75,805.75,1
20110901|2010-12-03 06:30,3,804.75,804.75,804.75,804.75,1
20110901|2010-12-03 09:30,3,805,807.5,800.75,805.5,443
20110901|2010-12-03 10:00,3,804.25,806.25,801.25,804,67
20110901|2010-12-03 10:30,3,801.75,801.75,800.75,801.75,13
20110901|2010-12-03 11:00,3,803.25,804.25,800.25,801,8
20110901|2010-12-03 11:30,3,802.25,802.25,799,802,13
20110901|2010-12-03 12:00,3,801,801,800,801,28
20110901|2010-12-03 12:30,3,799.75,800,796.25,796.5,38
20110901|2010-12-03 13:00,3,795.25,798.5,788,797,60
20110901|2010-12-05 18:00,6,799.75,808,799.75,805.5,8
20110901|2010-12-05 21:00,6,807.5,807.5,807.5,807.5,2
20110901|2010-12-05 21:30,6,805.75,805.75,805.75,805.75,1
20110901|2010-12-06 02:30,6,799,799,798.5,798.5,4
20110901|2010-12-06 03:00,6,799.5,799.5,799.5,799.5,1
20110901|2010-12-06 04:30,6,793.75,793.75,793.75,793.75,3
20110901|2010-12-06 05:30,6,802,802,802,802,4
20110901|2010-12-06 06:00,6,801.75,802,801.75,802,7
20110901|2010-12-06 07:00,6,804.25,804.25,804.25,804.25,2
20110901|2010-12-06 09:30,6,802.75,808.5,798.5,806,80
20110901|2010-12-06 10:00,6,806.5,807.75,806.5,807.75,5
20110901|2010-12-06 10:30,6,805,805,801.75,801.75,19
20110901|2010-12-06 11:00,6,799,799,799,799,5
20110901|2010-12-06 11:30,6,804.75,805.75,804.75,805.75,5
20110901|2010-12-06 12:00,6,805.75,808.75,805,808.75,31
20110901|2010-12-06 12:30,6,808.5,815.75,808.25,812.75,83
20110901|2010-12-06 13:00,6,812.75,814.5,808,814.25,34
20110901|2010-12-06 18:00,7,813,818.75,811,817,56
20110901|2010-12-06 18:30,7,818.5,821.25,818.5,820.75,4
20110901|2010-12-06 19:00,7,815,815,815,815,1
20110901|2010-12-06 19:30,7,814.75,814.75,814.5,814.5,3
20110901|2010-12-06 20:30,7,820,820,820,820,1
20110901|2010-12-07 02:30,7,819.75,819.75,818.5,818.5,4
20110901|2010-12-07 03:30,7,819.5,821,819.5,821,2
20110901|2010-12-07 04:00,7,821.75,821.75,821.5,821.5,7
20110901|2010-12-07 04:30,7,821.5,821.5,821,821.5,12
20110901|2010-12-07 05:00,7,820,820,820,820,2
20110901|2010-12-07 06:00,7,815.5,815.5,815.5,815.5,1
20110901|2010-12-07 06:30,7,820.25,820.25,820.25,820.25,1
20110901|2010-12-07 07:00,7,821,822.5,821,821.5,36
20110901|2010-12-07 09:30,7,821.25,824.25,816.25,820,171
20110901|2010-12-07 10:00,7,821.25,821.75,808.25,808.25,124
20110901|2010-12-07 10:30,7,808.75,814.5,808.75,810.75,60
20110901|2010-12-07 11:00,7,810.25,810.25,806.5,808.25,21
20110901|2010-12-07 11:30,7,808.75,811.5,807.5,811.5,34
20110901|2010-12-07 12:00,7,811.25,814,809,814,19
20110901|2010-12-07 12:30,7,811.75,817.5,811.75,817.25,34
20110901|2010-12-07 13:00,7,818.25,818.25,810.75,810.75,10
20110901|2010-12-07 18:00,8,810.5,810.5,803,803,6
20110901|2010-12-07 18:30,8,802.5,804,802.5,803,6
20110901|2010-12-07 19:00,8,805.5,805.5,805.5,805.5,1
20110901|2010-12-07 19:30,8,807,807.25,806.5,806.5,10
20110901|2010-12-07 20:00,8,809,809,809,809,2
20110901|2010-12-07 20:30,8,803.75,805,803.75,805,25
20110901|2010-12-07 21:00,8,803,803,803,803,1
20110901|2010-12-08 01:00,8,800.25,800.25,800.25,800.25,1
20110901|2010-12-08 03:30,8,799.5,799.5,797,797,2
20110901|2010-12-08 04:00,8,800,800,800,800,1
20110901|2010-12-08 05:30,8,801,801,801,801,1
20110901|2010-12-08 06:30,8,803.75,803.75,803.75,803.75,1
20110901|2010-12-08 09:30,8,807.5,818,807.5,814.25,115
20110901|2010-12-08 10:00,8,814.5,819.5,814.5,819.5,128
20110901|2010-12-08 10:30,8,817.25,823.5,817.25,821.25,91
20110901|2010-12-08 11:00,8,821.25,821.25,816.25,816.75,27
20110901|2010-12-08 11:30,8,814.75,816.5,814.75,814.75,14
20110901|2010-12-08 12:00,8,815.25,817,814,816.25,22
20110901|2010-12-08 12:30,8,815.75,817.5,815.75,816.5,6
20110901|2010-12-08 13:00,8,815.25,817.5,815.25,817,70
20110901|2010-12-08 18:00,9,817.75,819.5,817.5,819.5,9
20110901|2010-12-08 19:00,9,817.5,817.75,817.5,817.5,4
20110901|2010-12-09 07:00,9,819,819,819,819,5
20110901|2010-12-09 09:30,9,819,825.75,817.5,819.75,139
20110901|2010-12-09 10:00,9,824.5,826.5,821.25,823,59
20110901|2010-12-09 10:30,9,823,824.5,820.25,822,24
20110901|2010-12-09 11:00,9,823.5,824,823,823.5,7
20110901|2010-12-09 11:30,9,824.25,828.25,823.75,828.25,25
20110901|2010-12-09 12:00,9,826,826.5,825.25,826.5,15
20110901|2010-12-09 12:30,9,824.75,827.25,823.5,827.25,56
20110901|2010-12-09 13:00,9,826.5,827.25,824.25,826,119
20110901|2010-12-09 18:00,10,825.25,825.25,823.75,823.75,8
20110901|2010-12-09 18:30,10,823.75,824,823.75,824,7
20110901|2010-12-09 19:30,10,824,824,824,824,2
20110901|2010-12-09 20:30,10,824,824,824,824,2
20110901|2010-12-09 21:30,10,822.5,822.5,822.5,822.5,1
20110901|2010-12-09 22:30,10,822.5,822.5,821.5,821.5,2
20110901|2010-12-09 23:00,10,821.5,821.5,821,821,2
20110901|2010-12-10 02:00,10,824,824,824,824,2
20110901|2010-12-10 03:00,10,826,828,826,827,10
20110901|2010-12-10 03:30,10,827,829,827,829,4
20110901|2010-12-10 04:00,10,830,830,830,830,10
20110901|2010-12-10 04:30,10,831,831,831,831,1
20110901|2010-12-10 05:30,10,831,833.75,831,833.75,17
20110901|2010-12-10 07:00,10,832.5,832.5,832.25,832.25,2
20110901|2010-12-10 09:30,10,821,823.25,815.5,823.25,43
20110901|2010-12-10 10:00,10,824,825,823.25,825,9
20110901|2010-12-10 10:30,10,823.25,827.75,823.25,827.25,140
20110901|2010-12-10 11:00,10,827.75,829.25,825.75,828.5,93
20110901|2010-12-10 11:30,10,827.5,827.5,826.5,826.5,4
20110901|2010-12-10 12:00,10,822,823.25,822,823.25,5
20110901|2010-12-10 12:30,10,824.25,824.25,823.5,823.5,3
20110901|2010-12-10 13:00,10,823,823.25,816.75,816.75,25
20110901|2010-12-12 18:00,13,808.25,811.25,808.25,811,8
20110901|2010-12-12 18:30,13,812,812,812,812,1
20110901|2010-12-12 21:00,13,814.75,815,814.75,815,2
20110901|2010-12-13 00:00,13,821.5,821.5,821.5,821.5,1
20110901|2010-12-13 02:30,13,821.25,821.25,821.25,821.25,1
20110901|2010-12-13 09:30,13,825,828.25,822.25,828.25,20
20110901|2010-12-13 10:00,13,825.75,826,824.75,825.75,14
20110901|2010-12-13 10:30,13,825.75,825.75,823.5,823.5,53
20110901|2010-12-13 11:00,13,824,826,824,826,9
20110901|2010-12-13 11:30,13,826.25,828.25,825.5,826.75,26
20110901|2010-12-13 12:00,13,827.5,828.25,826,827,87
20110901|2010-12-13 12:30,13,828.5,828.5,821.25,821.25,35
20110901|2010-12-13 13:00,13,820.25,829.5,820,829.25,71
20110901|2010-12-13 18:00,14,828,828,827,827,58
20110901|2010-12-13 18:30,14,827,827,825,825,24
20110901|2010-12-13 19:30,14,824,824,824,824,4
20110901|2010-12-13 20:00,14,824.5,824.5,824.5,824.5,1
20110901|2010-12-13 21:00,14,823.5,823.5,823.5,823.5,1
20110901|2010-12-14 02:00,14,825.75,826.75,825.75,826.75,5
20110901|2010-12-14 02:30,14,828,828.25,828,828.25,3
20110901|2010-12-14 03:00,14,828.25,828.25,828.25,828.25,4
20110901|2010-12-14 05:00,14,820.5,820.5,820.5,820.5,1
20110901|2010-12-14 05:30,14,822,825,822,825,2
20110901|2010-12-14 09:30,14,821.5,825.5,820,822,205
20110901|2010-12-14 10:00,14,822,822,810,810,64
20110901|2010-12-14 10:30,14,814,816.25,813.75,815,15
20110901|2010-12-14 11:00,14,814,814.5,807.25,807.25,29
20110901|2010-12-14 11:30,14,807.75,811.75,807,810.25,145
20110901|2010-12-14 12:00,14,809,812.5,808,810.25,50
20110901|2010-12-14 12:30,14,808.5,809.25,808.5,809,45
20110901|2010-12-14 13:00,14,810,811.75,808.25,808.5,34
20110901|2010-12-14 22:00,15,809.75,809.75,809.75,809.75,1
20110901|2010-12-15 01:30,15,810,810,810,810,1
20110901|2010-12-15 02:30,15,809,809.5,809,809.5,2
20110901|2010-12-15 03:00,15,809.25,809.25,809.25,809.25,1
20110901|2010-12-15 06:30,15,812,813.25,812,813.25,2
20110901|2010-12-15 07:00,15,814,814,814,814,1
20110901|2010-12-15 09:30,15,818,822,817.75,821,8
20110901|2010-12-15 10:00,15,817.75,820,817.75,820,25
20110901|2010-12-15 10:30,15,817,818.75,817,818,8
20110901|2010-12-15 11:00,15,816,816,811.75,811.75,4
20110901|2010-12-15 11:30,15,815.25,815.25,809,810.25,8
20110901|2010-12-15 12:00,15,814,815,814,815,11
20110901|2010-12-15 12:30,15,814.75,814.75,809.25,809.25,42
20110901|2010-12-15 13:00,15,811.25,812.5,809.75,809.75,19
20110901|2010-12-16 09:30,16,810.25,811.5,807.75,809,16
20110901|2010-12-16 10:00,16,808.5,808.5,807,807,8
20110901|2010-12-16 10:30,16,805.75,805.75,805,805,4
20110901|2010-12-16 11:00,16,804.75,804.75,803.5,803.75,4
20110901|2010-12-16 11:30,16,801.5,801.5,801.5,801.5,1
20110901|2010-12-16 12:00,16,802.5,804.25,802.5,804.25,3
20110901|2010-12-16 12:30,16,801.25,801.75,801,801.75,3
20110901|2010-12-16 13:00,16,800.5,802.75,800.5,802.25,69
20110901|2010-12-16 19:30,17,807,807,807,807,1
20110901|2010-12-16 20:00,17,803.25,803.25,803.25,803.25,1
20110901|2010-12-17 03:30,17,805,805,805,805,10
20110901|2010-12-17 05:30,17,803,803,803,803,2
20110901|2010-12-17 09:30,17,796.25,801,795.25,801,12
20110901|2010-12-17 10:00,17,801.5,803,800,803,6
20110901|2010-12-17 10:30,17,801.75,805.25,801.5,805.25,5
20110901|2010-12-17 11:00,17,805,805,803.75,803.75,3
20110901|2010-12-17 11:30,17,804,805.75,804,805.75,9
20110901|2010-12-17 12:00,17,805.5,806.5,805,805,17
20110901|2010-12-17 12:30,17,806,806,806,806,3
20110901|2010-12-17 13:00,17,805,808.5,804.25,808.5,14
20110901|2010-12-19 18:00,20,810,820,810,820,10
20110901|2010-12-19 20:30,20,817.25,817.25,817.25,817.25,1
20110901|2010-12-19 21:00,20,817.5,817.5,817.5,817.5,5
20110901|2010-12-19 21:30,20,818.75,818.75,818.75,818.75,1
20110901|2010-12-20 00:00,20,815.75,815.75,815.75,815.75,1
20110901|2010-12-20 01:00,20,817.25,817.25,817.25,817.25,1
20110901|2010-12-20 09:30,20,817.75,822.25,815.75,821.25,76
20110901|2010-12-20 10:00,20,821.25,826,821.25,826,17
20110901|2010-12-20 10:30,20,826,826,825.25,826,14
20110901|2010-12-20 11:00,20,824.75,826,824,824.5,23
20110901|2010-12-20 11:30,20,824,824,823.5,823.5,12
20110901|2010-12-20 12:00,20,824,824,824,824,1
20110901|2010-12-20 12:30,20,823.5,825,822.5,824,104
20110901|2010-12-20 13:00,20,822.5,823,820,820,59
20110901|2010-12-20 18:00,21,820.5,820.5,820,820,4
20110901|2010-12-20 19:00,21,818.75,819.5,818.75,819.5,4
20110901|2010-12-20 20:30,21,818,818,818,818,1
20110901|2010-12-20 21:00,21,818.25,818.25,818.25,818.25,1
20110901|2010-12-21 02:00,21,819.25,819.25,819.25,819.25,1
20110901|2010-12-21 07:00,21,822.75,822.75,822.75,822.75,1
20110901|2010-12-21 09:30,21,820,822.5,819,821.75,108
20110901|2010-12-21 10:00,21,822,822,817.75,819.75,174
20110901|2010-12-21 10:30,21,821,821.75,820,821.5,64
20110901|2010-12-21 11:00,21,822.5,824.75,822.5,823.5,30
20110901|2010-12-21 11:30,21,823.5,823.5,822,822.5,10
20110901|2010-12-21 12:00,21,820,820,819,820,7
20110901|2010-12-21 12:30,21,819.25,820,817.75,819.5,21
20110901|2010-12-21 13:00,21,818,820.75,818,820.75,78
20110901|2010-12-21 18:00,22,820,821.5,820,820,5
20110901|2010-12-21 20:00,22,817.5,817.5,817.5,817.5,1
20110901|2010-12-21 21:30,22,815.75,815.75,815.75,815.75,1
20110901|2010-12-21 23:30,22,815.5,815.5,815.5,815.5,1
20110901|2010-12-22 02:30,22,817.75,817.75,817.75,817.75,1
20110901|2010-12-22 03:30,22,817,818,817,818,3
20110901|2010-12-22 09:30,22,816,821.75,812.5,821.5,58
20110901|2010-12-22 10:00,22,821.75,824,819.5,820.5,26
20110901|2010-12-22 10:30,22,821.25,823,821,823,18
20110901|2010-12-22 11:00,22,825,832.5,825,832,33
20110901|2010-12-22 11:30,22,832.25,832.75,831,832.75,14
20110901|2010-12-22 12:00,22,833,836.25,832.75,833.5,21
20110901|2010-12-22 12:30,22,835,836.25,833.75,834.25,25
20110901|2010-12-22 13:00,22,834.25,837.25,832.5,837.25,22
20110901|2010-12-22 18:00,23,837,837,836.75,837,3
20110901|2010-12-22 18:30,23,837.75,838,837.25,838,4
20110901|2010-12-22 21:30,23,836.25,836.25,836.25,836.25,3
20110901|2010-12-22 23:00,23,836,836,836,836,1
20110901|2010-12-23 06:00,23,833.5,833.5,833.5,833.5,2
20110901|2010-12-23 09:30,23,834.5,838,834.5,838,36
20110901|2010-12-23 10:00,23,840,841.5,839.25,841,17
20110901|2010-12-23 10:30,23,838.5,838.5,838,838,4
20110901|2010-12-23 11:00,23,835.5,836.25,835.5,836.25,8
20110901|2010-12-23 11:30,23,837,837,830.75,830.75,9
20110901|2010-12-23 12:00,23,836,836,834,834,3
20110901|2010-12-23 12:30,23,833.75,834.75,832.75,834.25,14
20110901|2010-12-23 13:00,23,834.25,836.75,834.25,836.75,13
20110901|2010-12-26 18:00,27,830.5,830.5,830.5,830.5,1
20110901|2010-12-26 20:00,27,830.25,830.25,830.25,830.25,1
20110901|2010-12-27 09:30,27,833.5,835,830.5,830.5,29
20110901|2010-12-27 10:00,27,830.5,831,830,830,7
20110901|2010-12-27 10:30,27,830.5,831.5,830.5,831.25,8
20110901|2010-12-27 11:00,27,830,831,830,831,4
20110901|2010-12-27 11:30,27,831,831,831,831,1
20110901|2010-12-27 12:00,27,833,833,833,833,8
20110901|2010-12-27 12:30,27,832.5,832.5,832.25,832.25,3
20110901|2010-12-27 13:00,27,830.75,832.75,829.75,832.75,28
20110901|2010-12-27 18:00,28,832,832.75,832,832.75,8
20110901|2010-12-27 19:30,28,836,836,836,836,3
20110901|2010-12-28 04:00,28,838.25,838.25,838.25,838.25,1
20110901|2010-12-28 05:00,28,835,835,835,835,1
20110901|2010-12-28 06:30,28,838,838.25,838,838.25,3
20110901|2010-12-28 09:30,28,840,849.5,840,847.5,23
20110901|2010-12-28 10:00,28,848.5,848.5,848,848,4
20110901|2010-12-28 10:30,28,846.75,847,846.75,846.75,4
20110901|2010-12-28 11:00,28,841.5,843.5,841.5,843.5,2
20110901|2010-12-28 12:00,28,845.5,846.75,845.5,846.25,7
20110901|2010-12-28 12:30,28,846.5,846.5,846.5,846.5,1
20110901|2010-12-28 13:00,28,847.75,849.5,847.5,849,55
20110901|2010-12-28 18:00,29,849,849,848.5,848.5,5
20110901|2010-12-28 18:30,29,849,849,849,849,1
20110901|2010-12-28 20:30,29,846.5,846.5,846.5,846.5,3
20110901|2010-12-28 23:00,29,847,847,847,847,1
20110901|2010-12-29 09:30,29,845,846,837.5,844,24
20110901|2010-12-29 10:00,29,844.5,846.5,844,844,12
20110901|2010-12-29 10:30,29,847,847,847,847,9
20110901|2010-12-29 11:00,29,849.25,851.75,848,851.5,62
20110901|2010-12-29 11:30,29,851.5,852.25,851.5,852.25,29
20110901|2010-12-29 12:00,29,851.75,852.25,848.75,848.75,80
20110901|2010-12-29 12:30,29,849.5,851,846.25,846.25,17
20110901|2010-12-29 13:00,29,846.75,850.25,846.75,849.5,49
20110901|2010-12-29 18:00,30,846.5,846.5,845.25,845.25,2
20110901|2010-12-29 18:30,30,845,845,845,845,5
20110901|2010-12-29 19:00,30,840,840,839,839,3
20110901|2010-12-30 00:30,30,840.25,840.25,840.25,840.25,1
20110901|2010-12-30 01:00,30,839.75,839.75,837.75,839.75,3
20110901|2010-12-30 01:30,30,839.75,839.75,839.75,839.75,1
20110901|2010-12-30 02:00,30,845,845,845,845,9
20110901|2010-12-30 02:30,30,844,844,844,844,1
20110901|2010-12-30 03:00,30,842,842,842,842,1
20110901|2010-12-30 06:00,30,838.25,838.25,838,838,3
20110901|2010-12-30 07:00,30,837.75,838.5,837.75,838.5,3
20110901|2010-12-30 09:30,30,838.5,839,837,837.5,27
20110901|2010-12-30 10:00,30,840.25,842,831.25,831.5,79
20110901|2010-12-30 10:30,30,837,837,835.75,835.75,2
20110901|2010-12-30 11:00,30,832.75,832.75,828.75,829.5,13
20110901|2010-12-30 11:30,30,833.25,833.25,833,833,2
20110901|2010-12-30 12:00,30,832.25,832.25,832.25,832.25,1
20110901|2010-12-30 12:30,30,833.5,836.75,833.5,835.25,33
20110901|2010-12-30 13:00,30,834,839,834,839,48
20110901|2010-12-30 19:00,31,838.75,838.75,838.75,838.75,1
20110901|2010-12-30 22:00,31,837.75,838,837.75,838,3
20110901|2010-12-30 22:30,31,838,838,838,838,1
20110901|2010-12-31 05:00,31,837.5,837.5,837.5,837.5,2
20110901|2010-12-31 09:30,31,838.75,838.75,838.75,838.75,5
20110901|2010-12-31 10:00,31,840,840,838.75,839,13
20110901|2010-12-31 10:30,31,840,843.75,840,843.75,32
20110901|2010-12-31 11:00,31,843.75,845,843.5,845,36
20110901|2010-12-31 11:30,31,845,848,840.75,841.25,51
20110901|2011-01-02 18:00,3,848,849,848,849,3
20110901|2011-01-02 18:30,3,851,851.75,851,851.75,7
20110901|2011-01-02 20:00,3,851.75,851.75,851.75,851.75,1
20110901|2011-01-02 22:00,3,853.25,853.25,853.25,853.25,1
20110901|2011-01-02 22:30,3,854,854,854,854,10
20110901|2011-01-02 23:00,3,854,854,854,854,1
20110901|2011-01-03 01:00,3,854.5,854.75,854.5,854.75,3
20110901|2011-01-03 05:30,3,855,855.25,855,855.25,3
20110901|2011-01-03 07:00,3,865.5,865.5,861,861.25,30
20110901|2011-01-03 09:30,3,860.75,867,856.75,861.25,92
20110901|2011-01-03 10:00,3,862,863.5,862,863.25,16
20110901|2011-01-03 10:30,3,862.75,864.75,862,862,54
20110901|2011-01-03 11:00,3,862,862,861.5,861.5,12
20110901|2011-01-03 11:30,3,862.5,862.5,862,862,5
20110901|2011-01-03 12:00,3,862.25,862.5,862.25,862.5,2
20110901|2011-01-03 12:30,3,861.25,861.25,858.25,858.25,10
20110901|2011-01-03 13:00,3,859.25,859.25,850,852.75,28
20110901|2011-01-03 18:00,4,854,854,854,854,1
20110901|2011-01-03 22:00,4,854,854,854,854,1
20110901|2011-01-04 01:00,4,848.75,848.75,848.75,848.75,1
20110901|2011-01-04 04:00,4,853.25,853.25,852.5,852.5,2
20110901|2011-01-04 04:30,4,852.5,852.5,852.5,852.5,6
20110901|2011-01-04 05:00,4,855,855,855,855,1
20110901|2011-01-04 05:30,4,854,855,853.75,855,13
20110901|2011-01-04 06:00,4,852.25,852.25,852.25,852.25,1
20110901|2011-01-04 06:30,4,851.25,851.25,851.25,851.25,1
20110901|2011-01-04 09:30,4,842,846.75,842,845.75,21
20110901|2011-01-04 10:00,4,846.25,852,844,851.25,19
20110901|2011-01-04 10:30,4,847.5,847.5,847.5,847.5,2
20110901|2011-01-04 11:00,4,849.5,849.5,846.75,846.75,155
20110901|2011-01-04 11:30,4,845.25,846,844,844.5,98
20110901|2011-01-04 12:00,4,842.75,847,842.5,847,27
20110901|2011-01-04 12:30,4,850,850,842.25,842.25,20
20110901|2011-01-04 13:00,4,837.5,843,837.25,841.5,17
20110901|2011-01-04 19:30,5,832.5,832.5,831.75,831.75,5
20110901|2011-01-04 20:00,5,832.5,832.5,832.25,832.25,2
20110901|2011-01-04 21:30,5,834.5,834.5,834.5,834.5,2
20110901|2011-01-05 01:00,5,835.5,835.5,835.5,835.5,2
20110901|2011-01-05 09:30,5,830.5,840.5,830.5,840.5,28
20110901|2011-01-05 10:00,5,840.75,849,839,847.75,59
20110901|2011-01-05 10:30,5,846,848.25,845.75,847,22
20110901|2011-01-05 11:00,5,847.25,855,847.25,854,28
20110901|2011-01-05 11:30,5,854.5,854.5,853.75,854,4
20110901|2011-01-05 12:00,5,855,861,855,857.75,10
20110901|2011-01-05 12:30,5,858.75,859.5,858.25,858.5,37
20110901|2011-01-05 13:00,5,858.25,863.75,858,863.75,99
20110901|2011-01-05 18:00,6,864,864,861,861,8
20110901|2011-01-05 18:30,6,856.5,856.5,856.5,856.5,1
20110901|2011-01-05 19:00,6,857.25,857.5,857.25,857.5,5
20110901|2011-01-06 06:30,6,855,856.25,855,855.5,44
20110901|2011-01-06 07:00,6,855.25,855.5,855.25,855.25,23
20110901|2011-01-06 09:30,6,852,857,847.5,847.5,164
20110901|2011-01-06 10:00,6,849,852,849,852,36
20110901|2011-01-06 10:30,6,851.5,851.5,851.5,851.5,3
20110901|2011-01-06 11:00,6,848.75,848.75,848.75,848.75,3
20110901|2011-01-06 11:30,6,850.75,850.75,850.5,850.5,3
20110901|2011-01-06 12:00,6,849.5,849.5,847.75,847.75,5
20110901|2011-01-06 12:30,6,845.5,846,845.5,846,3
20110901|2011-01-06 13:00,6,846.25,846.25,844.25,844.75,5
20110901|2011-01-06 18:00,7,839,839,838.25,838.25,7
20110901|2011-01-06 21:30,7,839.25,839.25,839.25,839.25,1
20110901|2011-01-07 00:00,7,837.25,837.25,837.25,837.25,1
20110901|2011-01-07 00:30,7,838.75,838.75,838.75,838.75,1
20110901|2011-01-07 02:30,7,835,836.25,834,836.25,39
20110901|2011-01-07 05:30,7,835.5,835.5,835.5,835.5,1
20110901|2011-01-07 06:30,7,837.5,837.5,837.5,837.5,1
20110901|2011-01-07 09:30,7,841,844.25,839,844,24
20110901|2011-01-07 10:00,7,848,848,842.5,842.5,33
20110901|2011-01-07 10:30,7,839,839,837,837,15
20110901|2011-01-07 11:00,7,838.5,838.75,837,837,13
20110901|2011-01-07 11:30,7,838.25,838.25,838.25,838.25,6
20110901|2011-01-07 12:00,7,840.25,842,840.25,840.5,51
20110901|2011-01-07 12:30,7,839.25,840.5,839.25,840,16
20110901|2011-01-07 13:00,7,837.5,837.5,837,837,15
20110901|2011-01-09 18:00,10,838,839.25,838,839.25,2
20110901|2011-01-10 00:30,10,841.5,841.5,841.5,841.5,1
20110901|2011-01-10 05:00,10,838,838,838,838,4
20110901|2011-01-10 06:30,10,837,837.25,837,837.25,2
20110901|2011-01-10 07:00,10,836.75,837.75,836.75,837.75,2
20110901|2011-01-10 09:30,10,834.75,842.5,834.75,842.5,22
20110901|2011-01-10 10:30,10,844.5,844.5,842.75,843.5,59
20110901|2011-01-10 11:00,10,843.75,845.5,843.75,844.5,79
20110901|2011-01-10 11:30,10,846.25,846.75,843,843,14
20110901|2011-01-10 12:00,10,842.75,843.25,841.75,841.75,85
20110901|2011-01-10 12:30,10,842.25,842.25,835.75,835.75,26
20110901|2011-01-10 13:00,10,834.75,838.75,833,833.75,34
20110901|2011-01-10 18:00,11,836.5,837.5,836.5,837.5,2
20110901|2011-01-11 03:30,11,837,837,837,837,2
20110901|2011-01-11 09:30,11,839.5,839.5,836.5,836.5,28
20110901|2011-01-11 10:00,11,837,837.25,836,836,13
20110901|2011-01-11 10:30,11,835.25,835.25,833.5,834.5,14
20110901|2011-01-11 11:00,11,836.5,836.5,833,833,4
20110901|2011-01-11 12:30,11,830,830.25,828.75,828.75,22
20110901|2011-01-11 13:00,11,828,828,824.75,825,24
20110901|2011-01-11 18:00,12,826,826,826,826,19
20110901|2011-01-11 18:30,12,826,826,826,826,2
20110901|2011-01-11 19:30,12,826.5,827.25,826.5,827.25,4
20110901|2011-01-11 23:00,12,827.75,828,827.5,827.5,3
20110901|2011-01-11 23:30,12,828,828,828,828,1
20110901|2011-01-12 03:00,12,827,827,827,827,1
20110901|2011-01-12 05:00,12,831.5,832,831.5,832,3
20110901|2011-01-12 05:30,12,834.25,835.75,834.25,835.75,4
20110901|2011-01-12 06:00,12,835,835,835,835,1
20110901|2011-01-12 09:30,12,850,854,837.25,849.5,54
20110901|2011-01-12 10:00,12,849.25,850.25,841.5,842,139
20110901|2011-01-12 10:30,12,842,844.75,837.5,837.75,88
20110901|2011-01-12 11:00,12,837.75,840,837.5,838.25,101
20110901|2011-01-12 11:30,12,839.5,842.25,838.75,842.25,72
20110901|2011-01-12 12:00,12,842.75,845,838,844.75,129
20110901|2011-01-12 12:30,12,844,844.75,841,844,155
20110901|2011-01-12 13:00,12,843.25,845.25,838.25,844.5,116
20110901|2011-01-12 18:00,13,846.75,850,846.75,850,4
20110901|2011-01-12 21:00,13,851,851,851,851,1
20110901|2011-01-12 22:30,13,848.5,848.75,848,848,3
20110901|2011-01-13 01:00,13,844.25,844.25,844.25,844.25,2
20110901|2011-01-13 06:30,13,847.75,848.5,847.75,848.5,3
20110901|2011-01-13 09:30,13,843.5,849.25,843,846,64
20110901|2011-01-13 10:00,13,846.25,848,843.25,848,36
20110901|2011-01-13 10:30,13,848,857.75,848,856,112
20110901|2011-01-13 11:00,13,856.5,856.5,852,852,26
20110901|2011-01-13 11:30,13,854.25,854.5,853.5,854.5,16
20110901|2011-01-13 12:00,13,856,856,855,855,24
20110901|2011-01-13 12:30,13,856.25,857.5,855.25,856,10
20110901|2011-01-13 13:00,13,853.5,859.25,853.5,855,54
20110901|2011-01-13 18:00,14,856,856,850,850,12
20110901|2011-01-14 04:00,14,852,852,852,852,5
20110901|2011-01-14 05:00,14,849.25,849.25,849.25,849.25,2
20110901|2011-01-14 07:00,14,845,846,845,846,8
20110901|2011-01-14 09:30,14,844,844.25,839,840,367
20110901|2011-01-14 10:00,14,841.25,841.25,841.25,841.25,1
20110901|2011-01-14 10:30,14,846.25,846.25,840.5,840.5,16
20110901|2011-01-14 11:00,14,839.25,839.25,838.5,839,11
20110901|2011-01-14 11:30,14,841.75,844,841.75,844,8
20110901|2011-01-14 12:00,14,842.5,847.25,841.5,846.25,23
20110901|2011-01-14 12:30,14,846,846,843,843.75,21
20110901|2011-01-14 13:00,14,843.75,847.25,843.5,847,61
20110901|2011-01-17 18:30,18,850,850.25,850,850.25,3
20110901|2011-01-17 19:00,18,852,853.75,852,853.75,2
20110901|2011-01-17 22:30,18,860,860.5,860,860.25,6
20110901|2011-01-18 00:00,18,861.25,861.25,861.25,861.25,1
20110901|2011-01-18 02:30,18,858.5,858.5,858.5,858.5,2
20110901|2011-01-18 03:00,18,856.25,856.25,856.25,856.25,1
20110901|2011-01-18 03:30,18,855,855,855,855,3
20110901|2011-01-18 06:00,18,860.75,860.75,860.75,860.75,2
20110901|2011-01-18 06:30,18,862,862,862,862,1
20110901|2011-01-18 09:30,18,860.25,862,859.25,862,19
20110901|2011-01-18 10:00,18,862,863,860.5,861,25
20110901|2011-01-18 10:30,18,861.5,865.5,861.25,862.75,91
20110901|2011-01-18 11:00,18,863.5,864,859.25,859.5,23
20110901|2011-01-18 11:30,18,860.75,864,860.75,862.25,23
20110901|2011-01-18 12:00,18,862.5,862.5,860.5,862,16
20110901|2011-01-18 12:30,18,861.5,863,860,863,72
20110901|2011-01-18 13:00,18,865,866,864.25,864.75,21
20110901|2011-01-18 18:00,19,866.25,867,866.25,866.5,4
20110901|2011-01-18 18:30,19,867.75,870,867.75,870,12
20110901|2011-01-18 19:00,19,869.5,872.5,869.5,872.5,22
20110901|2011-01-19 01:00,19,871,871,871,871,6
20110901|2011-01-19 02:30,19,870.25,870.5,870.25,870.5,10
20110901|2011-01-19 04:30,19,875,875,875,875,1
20110901|2011-01-19 05:00,19,875,875.5,875,875.5,2
20110901|2011-01-19 07:00,19,875.75,875.75,875.75,875.75,3
20110901|2011-01-19 09:30,19,873.5,874.25,868.25,870.5,193
20110901|2011-01-19 10:00,19,870.25,872.25,870.25,872.25,7
20110901|2011-01-19 10:30,19,874.25,874.25,871.25,871.25,24
20110901|2011-01-19 11:00,19,870.25,870.25,867.75,867.75,10
20110901|2011-01-19 11:30,19,868.75,870.5,865.5,866.75,35
20110901|2011-01-19 12:00,19,867.5,867.75,866.5,867.75,72
20110901|2011-01-19 12:30,19,869.5,869.5,865.75,865.75,50
20110901|2011-01-19 13:00,19,866.25,867.5,864,867,64
20110901|2011-01-19 18:00,20,869,869,869,869,1
20110901|2011-01-19 18:30,20,866.25,866.25,865.75,865.75,3
20110901|2011-01-19 19:00,20,865,865,865,865,3
20110901|2011-01-19 21:00,20,868.5,868.5,868.5,868.5,1
20110901|2011-01-20 01:30,20,860.75,860.75,860.75,860.75,1
20110901|2011-01-20 06:00,20,860.25,860.25,859.5,859.5,10
20110901|2011-01-20 06:30,20,858,858,858,858,5
20110901|2011-01-20 09:30,20,851,859.5,850.75,859,86
20110901|2011-01-20 10:00,20,856,856,853.5,853.5,10
20110901|2011-01-20 10:30,20,852.5,858.75,852.5,857,4
20110901|2011-01-20 11:00,20,857,858,853.25,853.25,17
20110901|2011-01-20 11:30,20,856.5,860.25,856.5,860,33
20110901|2011-01-20 12:00,20,862.25,865,861.25,865,15
20110901|2011-01-20 12:30,20,866.5,871,866.5,870.25,66
20110901|2011-01-20 13:00,20,868,871,867.5,871,254
20110901|2011-01-20 18:00,21,870.5,872.5,869,869,14
20110901|2011-01-20 18:30,21,867.75,868,867.25,867.25,4
20110901|2011-01-20 21:30,21,867.5,868,867.5,867.75,3
20110901|2011-01-20 22:00,21,868.5,868.5,868.5,868.5,1
20110901|2011-01-21 01:30,21,863,863,863,863,2
20110901|2011-01-21 04:30,21,871,871,871,871,1
20110901|2011-01-21 09:30,21,872,883.25,871.5,882,77
20110901|2011-01-21 10:00,21,881.5,882,879.25,879.75,43
20110901|2011-01-21 10:30,21,885,886,878,880.75,195
20110901|2011-01-21 11:00,21,881,883.5,880,882.75,32
20110901|2011-01-21 11:30,21,882.5,883,879.25,879.25,33
20110901|2011-01-21 12:00,21,884,888,883.5,887.75,32
20110901|2011-01-21 12:30,21,887.75,887.75,880.75,881,34
20110901|2011-01-21 13:00,21,881.5,885,881.5,881.75,28
20110901|2011-01-23 18:00,24,881.75,893.25,881.75,887.25,16
20110901|2011-01-23 20:00,24,890.25,890.75,890.25,890.75,2
20110901|2011-01-23 20:30,24,890.75,890.75,890.75,890.75,2
20110901|2011-01-23 21:00,24,890.75,890.75,890.75,890.75,4
20110901|2011-01-23 21:30,24,890.75,890.75,890.75,890.75,2
20110901|2011-01-23 22:30,24,892,892,892,892,10
20110901|2011-01-23 23:30,24,891,891,890.75,890.75,3
20110901|2011-01-24 00:00,24,891,891,891,891,5
20110901|2011-01-24 00:30,24,891,891,891,891,8
20110901|2011-01-24 03:00,24,889,889,889,889,1
20110901|2011-01-24 03:30,24,889,890,889,890,3
20110901|2011-01-24 04:00,24,889.75,889.75,889.75,889.75,2
20110901|2011-01-24 07:00,24,888.75,888.75,888.75,888.75,3
20110901|2011-01-24 09:30,24,886,893.5,886,891.5,154
20110901|2011-01-24 10:00,24,891.5,891.5,889,891.5,57
20110901|2011-01-24 10:30,24,892.5,892.5,885.5,885.75,21
20110901|2011-01-24 11:00,24,886,890,886,890,17
20110901|2011-01-24 11:30,24,891,891,885.75,885.75,4
20110901|2011-01-24 12:00,24,886,891.5,886,890.25,8
20110901|2011-01-24 12:30,24,890,892.5,890,892,44
20110901|2011-01-24 13:00,24,891.5,894.75,891.5,894.5,63
20110901|2011-01-24 18:00,25,892,892,892,892,1
20110901|2011-01-24 18:30,25,887.25,887.25,887.25,887.25,1
20110901|2011-01-24 19:00,25,885.75,885.75,884.75,884.75,2
20110901|2011-01-24 20:00,25,886,886,886,886,1
20110901|2011-01-25 00:00,25,882.5,882.5,882.5,882.5,2
20110901|2011-01-25 03:30,25,884.75,884.75,884.75,884.75,3
20110901|2011-01-25 06:00,25,881.5,881.5,881.25,881.25,10
20110901|2011-01-25 09:30,25,885,889,884.75,885.75,130
20110901|2011-01-25 10:00,25,885.25,892.5,885.25,891,32
20110901|2011-01-25 10:30,25,890.25,890.25,888.5,888.5,15
20110901|2011-01-25 11:00,25,891,891,890.75,891,5
20110901|2011-01-25 11:30,25,890.25,893.5,890.25,892,11
20110901|2011-01-25 12:00,25,893.5,895,887.75,887.75,16
20110901|2011-01-25 12:30,25,892.75,892.75,892.75,892.75,1
20110901|2011-01-25 13:00,25,893.5,896.25,891.25,896.25,33
20110901|2011-01-25 18:00,26,897,900,897,899,31
20110901|2011-01-25 18:30,26,901.25,902.25,901.25,902.25,4
20110901|2011-01-25 19:00,26,899.75,900,898.75,900,6
20110901|2011-01-25 19:30,26,900,901.75,900,901.75,8
20110901|2011-01-25 20:00,26,903,903,903,903,1
20110901|2011-01-25 21:00,26,901.75,901.75,901.75,901.75,1
20110901|2011-01-25 21:30,26,901.5,901.5,901.5,901.5,1
20110901|2011-01-26 03:30,26,902,902,902,902,1
20110901|2011-01-26 04:00,26,903.25,903.25,903.25,903.25,1
20110901|2011-01-26 06:00,26,905,905.5,905,905.5,10
20110901|2011-01-26 07:00,26,906.5,906.5,906.5,906.5,1
20110901|2011-01-26 09:30,26,909,911.25,905,909.25,82
20110901|2011-01-26 10:00,26,910.5,915.25,910.5,913.75,25
20110901|2011-01-26 10:30,26,915,915.25,914.5,915,34
20110901|2011-01-26 11:00,26,915.25,918.75,915.25,917,12
20110901|2011-01-26 11:30,26,917,917,916.5,916.5,5
20110901|2011-01-26 12:00,26,913.25,917.25,913.25,917.25,9
20110901|2011-01-26 12:30,26,918,920,914.75,915,51
20110901|2011-01-26 13:00,26,915,918.25,915,918.25,40
20110901|2011-01-26 18:00,27,917,924.25,917,924.25,14
20110901|2011-01-26 18:30,27,923.25,923.25,923.25,923.25,11
20110901|2011-01-26 19:00,27,923.25,923.25,923.25,923.25,39
20110901|2011-01-27 02:30,27,910.25,910.25,910.25,910.25,6
20110901|2011-01-27 09:30,27,915,916.25,913,913,36
20110901|2011-01-27 10:00,27,916,916,910.75,911,37
20110901|2011-01-27 10:30,27,911.5,916.5,911.5,913.25,38
20110901|2011-01-27 11:00,27,913,915,913,913.75,6
20110901|2011-01-27 11:30,27,913.75,917,913.75,917,19
20110901|2011-01-27 12:00,27,916.5,918,912.5,913,37
20110901|2011-01-27 12:30,27,912.25,916.25,912.25,916,33
20110901|2011-01-27 13:00,27,912.75,916.75,911,912.75,97
20110901|2011-01-27 18:00,28,914,915.5,914,915.5,3
20110901|2011-01-27 19:30,28,914,914,914,914,4
20110901|2011-01-27 23:00,28,913,913,913,913,2
20110901|2011-01-28 01:00,28,906.75,907,906.75,907,2
20110901|2011-01-28 01:30,28,908.25,908.25,908.25,908.25,1
20110901|2011-01-28 03:00,28,904,904,904,904,2
20110901|2011-01-28 05:30,28,908.5,908.5,908.5,908.5,2
20110901|2011-01-28 09:30,28,908.5,911.75,902.75,905.25,108
20110901|2011-01-28 10:00,28,906,906,901.75,901.75,11
20110901|2011-01-28 10:30,28,902.5,903.25,901,901,18
20110901|2011-01-28 11:00,28,901.25,903,899,902.5,15
20110901|2011-01-28 11:30,28,902,902,898.25,900.75,18
20110901|2011-01-28 12:00,28,899.25,899.25,894.25,894.25,23
20110901|2011-01-28 12:30,28,894,895,894,895,8
20110901|2011-01-28 13:00,28,895.5,897,893.25,893.25,36
20110901|2011-01-30 18:00,31,894.5,897.25,894.5,897.25,3
20110901|2011-01-30 18:30,31,896.75,897.25,896.75,897.25,2
20110901|2011-01-30 20:30,31,896.25,896.25,896.25,896.25,6
20110901|2011-01-31 02:00,31,900.75,900.75,900.75,900.75,2
20110901|2011-01-31 03:30,31,903,903,903,903,2
20110901|2011-01-31 06:00,31,901.75,901.75,901.75,901.75,5
20110901|2011-01-31 06:30,31,904.25,904.25,904.25,904.25,2
20110901|2011-01-31 09:30,31,905,910.75,905,910.25,58
20110901|2011-01-31 10:00,31,908.25,910.5,908.25,910.5,9
20110901|2011-01-31 10:30,31,909.25,910.75,908.5,910.5,44
20110901|2011-01-31 11:00,31,910.25,912.75,910.25,912.5,8
20110901|2011-01-31 11:30,31,911.5,911.5,911.5,911.5,2
20110901|2011-01-31 12:00,31,912.25,912.25,909.75,909.75,12
20110901|2011-01-31 12:30,31,909.75,911,909.5,910,20
20110901|2011-01-31 13:00,31,909.5,910.25,906,906,15
20110901|2011-01-31 18:00,1,907.25,909.5,903,903.5,8
20110901|2011-01-31 20:30,1,902.75,902.75,902.75,902.75,1
20110901|2011-01-31 23:00,1,901.75,901.75,901.75,901.75,1
20110901|2011-02-01 03:00,1,902.75,902.75,902.75,902.75,1
20110901|2011-02-01 04:00,1,904.75,904.75,904.75,904.75,1
20110901|2011-02-01 05:30,1,903.75,903.75,903.75,903.75,2
20110901|2011-02-01 06:30,1,903.75,904,903.5,903.5,12
20110901|2011-02-01 07:00,1,905,905,905,905,1
20110901|2011-02-01 09:30,1,905.75,908.5,902.25,903.75,83
20110901|2011-02-01 10:00,1,903.25,906.25,903.25,906.25,15
20110901|2011-02-01 10:30,1,908.25,908.25,907.75,907.75,23
20110901|2011-02-01 11:00,1,907.5,907.5,904,904.5,10
20110901|2011-02-01 11:30,1,907.5,907.5,906.5,906.5,18
20110901|2011-02-01 12:00,1,905.5,906.5,905.25,906,70
20110901|2011-02-01 12:30,1,905,906,905,906,10
20110901|2011-02-01 13:00,1,906.5,908,905.25,905.25,37
20110901|2011-02-01 18:00,2,908,915,908,915,11
20110901|2011-02-01 18:30,2,914.5,916.5,914.25,916.5,21
20110901|2011-02-01 20:00,2,916,916,916,916,1
20110901|2011-02-01 20:30,2,917.25,917.25,917.25,917.25,1
20110901|2011-02-01 23:00,2,915.5,915.5,915.5,915.5,2
20110901|2011-02-02 00:00,2,915.5,915.5,915.5,915.5,1
20110901|2011-02-02 01:00,2,920,924,920,922.5,11
20110901|2011-02-02 02:00,2,922,922,922,922,2
20110901|2011-02-02 02:30,2,921,921,921,921,2
20110901|2011-02-02 03:30,2,922,922,921.5,921.5,26
20110901|2011-02-02 04:00,2,921,921,920.5,920.5,3
20110901|2011-02-02 09:30,2,919,924,919,924,88
20110901|2011-02-02 10:00,2,925,928.25,923.25,926.25,86
20110901|2011-02-02 10:30,2,926.25,926.25,922.25,923.5,38
20110901|2011-02-02 11:00,2,922,924.5,922,923.75,23
20110901|2011-02-02 11:30,2,926,930.5,926,929,45
20110901|2011-02-02 12:00,2,931.5,931.5,929.25,930,15
20110901|2011-02-02 12:30,2,929.25,932.75,928.5,932.5,84
20110901|2011-02-02 13:00,2,931,937,931,936.25,147
20110901|2011-02-02 18:00,3,935,936,933.5,935,18
20110901|2011-02-02 18:30,3,939,941.5,939,941.5,7
20110901|2011-02-02 19:00,3,944.5,944.5,944.5,944.5,1
20110901|2011-02-02 19:30,3,940,940,940,940,3
20110901|2011-02-02 22:00,3,937,937,936,936,4
20110901|2011-02-02 23:00,3,933.5,933.75,933.5,933.75,2
20110901|2011-02-03 01:00,3,931.5,931.5,931.5,931.5,2
20110901|2011-02-03 02:00,3,929,929,929,929,1
20110901|2011-02-03 02:30,3,930.5,933,930.5,933,4
20110901|2011-02-03 04:00,3,931,931,931,931,3
20110901|2011-02-03 05:30,3,929.75,929.75,929.25,929.25,3
20110901|2011-02-03 06:30,3,929.5,930.25,929.5,930.25,11
20110901|2011-02-03 07:00,3,929,929,929,929,1
20110901|2011-02-03 09:30,3,927.5,933,919.75,930,190
20110901|2011-02-03 10:00,3,929.75,938,929.75,937.75,77
20110901|2011-02-03 10:30,3,936.5,937.25,931.25,931.5,51
20110901|2011-02-03 11:00,3,930.5,934,930,934,32
20110901|2011-02-03 11:30,3,934.75,934.75,932.5,933,10
20110901|2011-02-03 12:00,3,933.25,933.25,928.25,929.25,70
20110901|2011-02-03 12:30,3,930.25,933.25,924,925,66
20110901|2011-02-03 13:00,3,925.5,935,925.5,934.25,27
20110901|2011-02-03 18:00,4,934,937.25,934,937.25,9
20110901|2011-02-04 02:00,4,935.25,935.25,935,935,6
20110901|2011-02-04 02:30,4,934.25,934.25,934.25,934.25,1
20110901|2011-02-04 05:00,4,933,933,933,933,3
20110901|2011-02-04 05:30,4,933,933,933,933,1
20110901|2011-02-04 06:30,4,932.5,932.5,932,932,2
20110901|2011-02-04 09:30,4,934.25,934.25,927,928.75,96
20110901|2011-02-04 10:00,4,930.5,933,930.5,931,20
20110901|2011-02-04 10:30,4,930,931,928.25,931,73
20110901|2011-02-04 11:00,4,931,931.75,930.5,930.5,16
20110901|2011-02-04 11:30,4,924.75,925.5,918.25,920,56
20110901|2011-02-04 12:00,4,920.5,924.25,920.5,924.25,50
20110901|2011-02-04 12:30,4,928.5,931,927.75,929,12
20110901|2011-02-04 13:00,4,927,931.75,927,929.75,65
20110901|2011-02-06 18:00,7,936,937.5,936,937.5,21
20110901|2011-02-06 20:00,7,940,940,940,940,2
20110901|2011-02-06 20:30,7,939.75,939.75,939.75,939.75,1
20110901|2011-02-06 21:00,7,941.75,941.75,941.75,941.75,1
20110901|2011-02-06 21:30,7,941.75,941.75,941.75,941.75,1
20110901|2011-02-06 22:30,7,944,944.75,944,944.75,3
20110901|2011-02-06 23:00,7,942.5,942.5,942.5,942.5,1
20110901|2011-02-06 23:30,7,942.25,942.5,942.25,942.5,5
20110901|2011-02-07 00:00,7,942.25,942.25,942.25,942.25,5
20110901|2011-02-07 01:30,7,939.5,939.5,939.5,939.5,1
20110901|2011-02-07 02:00,7,939.5,939.5,939.5,939.5,2
20110901|2011-02-07 03:00,7,941.25,941.25,941.25,941.25,10
20110901|2011-02-07 07:00,7,938.5,938.5,938.5,938.5,2
20110901|2011-02-07 09:30,7,939.25,945.5,939,945.5,62
20110901|2011-02-07 10:00,7,944.5,944.5,942.5,943.25,8
20110901|2011-02-07 10:30,7,942.5,942.5,942.5,942.5,1
20110901|2011-02-07 11:00,7,940.5,940.5,935.5,935.5,15
20110901|2011-02-07 11:30,7,938,938.5,935,935,16
20110901|2011-02-07 12:00,7,934.5,934.5,934.5,934.5,1
20110901|2011-02-07 12:30,7,935.25,935.25,931.75,933,20
20110901|2011-02-07 13:00,7,935.25,940.75,935.25,940.75,146
20110901|2011-02-07 18:00,8,940.5,940.5,939.25,939.25,3
20110901|2011-02-07 18:30,8,940,940.5,940,940.5,2
20110901|2011-02-07 20:30,8,942.25,943,942.25,943,2
20110901|2011-02-07 23:30,8,942,942,942,942,2
20110901|2011-02-08 00:00,8,940,940,940,940,1
20110901|2011-02-08 01:30,8,937.25,937.25,933.5,933.5,75
20110901|2011-02-08 02:00,8,935.5,935.5,934.25,934.25,25
20110901|2011-02-08 02:30,8,937.5,937.5,937.5,937.5,4
20110901|2011-02-08 04:30,8,933.5,933.5,931.25,931.25,99
20110901|2011-02-08 05:00,8,931,931,930.5,930.5,25
20110901|2011-02-08 06:00,8,934.25,934.25,933.25,933.25,10
20110901|2011-02-08 07:00,8,935.25,935.25,934,934.75,11
20110901|2011-02-08 09:30,8,935,952,935,952,150
20110901|2011-02-08 10:00,8,951.75,953,951.75,953,55
20110901|2011-02-08 10:30,8,954.75,960,954.5,956,14
20110901|2011-02-08 11:00,8,956,957,955.25,955.25,31
20110901|2011-02-08 11:30,8,954.75,954.75,950,953.5,53
20110901|2011-02-08 12:00,8,952.5,953.5,952.5,953,6
20110901|2011-02-08 12:30,8,952.75,955.25,952.75,955.25,28
20110901|2011-02-08 13:00,8,956.25,957.5,954,956.25,58
20110901|2011-02-08 18:00,9,958,960,958,958.75,7
20110901|2011-02-08 18:30,9,957.25,957.25,957.25,957.25,1
20110901|2011-02-08 20:00,9,959.75,959.75,959.75,959.75,5
20110901|2011-02-08 20:30,9,959.75,959.75,959.75,959.75,3
20110901|2011-02-08 21:00,9,959.75,959.75,959.75,959.75,12
20110901|2011-02-08 22:00,9,960.5,960.5,960.5,960.5,22
20110901|2011-02-08 23:00,9,959.5,959.5,959.5,959.5,1
20110901|2011-02-09 00:30,9,959.5,960,959.5,960,2
20110901|2011-02-09 01:00,9,960,961.25,960,961.25,20
20110901|2011-02-09 02:00,9,960,960,960,960,1
20110901|2011-02-09 02:30,9,961.75,961.75,961.75,961.75,2
20110901|2011-02-09 05:30,9,962.75,963.25,962.75,963.25,15
20110901|2011-02-09 06:00,9,963.75,963.75,963.75,963.75,5
20110901|2011-02-09 06:30,9,964.5,964.5,962.5,962.5,5
20110901|2011-02-09 09:30,9,969,971.25,959,959.25,117
20110901|2011-02-09 10:00,9,959.75,964.5,959.25,962,50
20110901|2011-02-09 10:30,9,962.5,963.5,962.25,962.5,8
20110901|2011-02-09 11:00,9,962,969,962,969,72
20110901|2011-02-09 11:30,9,969.25,970.5,968.25,968.25,19
20110901|2011-02-09 12:00,9,969.5,969.5,969.5,969.5,3
20110901|2011-02-09 12:30,9,970.25,971.5,969.5,969.5,10
20110901|2011-02-09 13:00,9,969.5,970.25,963.25,970.25,190
20110901|2011-02-09 18:00,10,967.5,967.75,967.5,967.75,4
20110901|2011-02-09 23:00,10,963.75,963.75,963.75,963.75,1
20110901|2011-02-09 23:30,10,962.25,963,962.25,963,2
20110901|2011-02-10 00:00,10,962.25,962.5,962,962.5,13
20110901|2011-02-10 00:30,10,962.5,962.5,962.25,962.25,2
20110901|2011-02-10 01:30,10,963.25,963.25,963.25,963.25,2
20110901|2011-02-10 02:00,10,963,963,963,963,3
20110901|2011-02-10 03:30,10,961.25,961.25,961.25,961.25,1
20110901|2011-02-10 05:30,10,960,960,960,960,1
20110901|2011-02-10 06:30,10,960.25,960.25,960.25,960.25,1
20110901|2011-02-10 07:00,10,962,963.75,962,963.75,3
20110901|2011-02-10 09:30,10,963.75,967,957.25,964.75,143
20110901|2011-02-10 10:00,10,964.25,969,964.25,968.75,162
20110901|2011-02-10 10:30,10,967,967,966.5,967,74
20110901|2011-02-10 11:00,10,961.75,961.75,957,958,71
20110901|2011-02-10 11:30,10,957,958.5,955.5,955.5,69
20110901|2011-02-10 12:00,10,955,958.5,955,958.5,13
20110901|2011-02-10 12:30,10,957,959.25,953,953.5,55
20110901|2011-02-10 13:00,10,951.5,951.5,945,946,66
20110901|2011-02-10 18:00,11,949,951,949,951,3
20110901|2011-02-10 19:00,11,952,952,952,952,2
20110901|2011-02-10 20:00,11,950,950,950,950,1
20110901|2011-02-10 22:00,11,951,951.25,951,951.25,2
20110901|2011-02-10 23:30,11,951,951,951,951,21
20110901|2011-02-11 04:30,11,950,950,949.25,949.25,3
20110901|2011-02-11 05:00,11,947,947,947,947,8
20110901|2011-02-11 09:30,11,943.25,945.5,939,944.25,41
20110901|2011-02-11 10:00,11,941,942.75,939.25,941.75,34
20110901|2011-02-11 10:30,11,941.5,947.75,941.5,947.75,6
20110901|2011-02-11 11:00,11,946.5,946.5,942.5,942.75,8
20110901|2011-02-11 11:30,11,944.5,945.25,944.5,945.25,33
20110901|2011-02-11 12:00,11,941.5,943.75,940.5,943.75,11
20110901|2011-02-11 12:30,11,945,946.25,945,946,4
20110901|2011-02-11 13:00,11,948.5,951.5,948,951.25,72
20110901|2011-02-13 18:00,14,958.75,961,958.75,961,3
20110901|2011-02-13 18:30,14,961.75,963.25,961.75,963.25,2
20110901|2011-02-13 19:00,14,963.25,963.5,962.5,962.5,4
20110901|2011-02-13 23:00,14,962.75,964,962.75,964,5
20110901|2011-02-13 23:30,14,965.25,965.25,965.25,965.25,1
20110901|2011-02-14 01:00,14,962.75,962.75,962,962,3
20110901|2011-02-14 02:00,14,962.75,962.75,962.75,962.75,1
20110901|2011-02-14 04:30,14,961.5,962,961.5,962,29
20110901|2011-02-14 05:00,14,960,960,960,960,1
20110901|2011-02-14 06:30,14,960,960,960,960,4
20110901|2011-02-14 07:00,14,958.5,958.5,958.5,958.5,4
20110901|2011-02-14 09:30,14,960.25,964.75,958.5,959.75,99
20110901|2011-02-14 10:00,14,958.5,959.75,956.5,959.75,47
20110901|2011-02-14 10:30,14,959,959.75,958.75,959,22
20110901|2011-02-14 11:00,14,958.5,961,958,959.5,24
20110901|2011-02-14 11:30,14,958.25,958.25,956.25,956.25,3
20110901|2011-02-14 12:00,14,953.75,957.5,953.75,957,12
20110901|2011-02-14 12:30,14,956.5,957,954.75,955.25,52
20110901|2011-02-14 13:00,14,955.25,956.25,953.5,954.75,66
20110901|2011-02-14 18:00,15,951.5,951.75,948.75,948.75,6
20110901|2011-02-14 18:30,15,950.25,950.25,950.25,950.25,1
20110901|2011-02-14 19:30,15,950.25,950.25,950,950,2
20110901|2011-02-14 20:00,15,951.25,951.25,951.25,951.25,1
20110901|2011-02-14 20:30,15,951.75,951.75,951.75,951.75,1
20110901|2011-02-15 00:00,15,949.75,949.75,949.75,949.75,3
20110901|2011-02-15 02:30,15,950,950,950,950,1
20110901|2011-02-15 03:00,15,949.75,949.75,949.25,949.25,4
20110901|2011-02-15 04:30,15,949.75,949.75,949.5,949.5,15
20110901|2011-02-15 05:30,15,948.25,948.25,945.5,948.25,3
20110901|2011-02-15 09:30,15,947,947,939.75,941.75,110
20110901|2011-02-15 10:00,15,941.5,941.5,931,932,27
20110901|2011-02-15 10:30,15,933.25,934.25,932.75,934,48
20110901|2011-02-15 11:00,15,932.5,932.5,925.5,927.25,71
20110901|2011-02-15 11:30,15,926.5,927,919.75,919.75,56
20110901|2011-02-15 12:00,15,922.5,922.5,918.25,920,104
20110901|2011-02-15 12:30,15,919,923,918.25,921.75,31
20110901|2011-02-15 13:00,15,919.75,926.5,919.75,923.25,80
20110901|2011-02-15 18:00,16,928.25,928.25,928.25,928.25,1
20110901|2011-02-15 18:30,16,926,926,926,926,8
20110901|2011-02-15 19:00,16,928.25,928.25,928.25,928.25,1
20110901|2011-02-15 19:30,16,928.25,928.25,928.25,928.25,1
20110901|2011-02-15 21:30,16,930,930,929.5,929.5,4
20110901|2011-02-15 23:00,16,927.75,927.75,927.75,927.75,1
20110901|2011-02-16 00:00,16,926,926.25,926,926.25,14
20110901|2011-02-16 01:00,16,929,931,929,931,2
20110901|2011-02-16 01:30,16,930.5,930.5,930.5,930.5,1
20110901|2011-02-16 04:00,16,931,931,931,931,20
20110901|2011-02-16 05:00,16,925,925,923.25,923.25,11
20110901|2011-02-16 05:30,16,921.75,921.75,921.25,921.25,2
20110901|2011-02-16 06:00,16,921.25,921.25,921.25,921.25,3
20110901|2011-02-16 06:30,16,923.25,923.25,923.25,923.25,2
20110901|2011-02-16 09:30,16,924.25,924.25,913.25,914,71
20110901|2011-02-16 10:00,16,912,915.5,912,915,91
20110901|2011-02-16 10:30,16,916,916,910,911,53
20110901|2011-02-16 11:00,16,912.25,916.75,912.25,914,72
20110901|2011-02-16 11:30,16,913,915.5,912.25,913.5,74
20110901|2011-02-16 12:00,16,912.5,914,910,913.5,28
20110901|2011-02-16 12:30,16,913.75,919,913.75,919,110
20110901|2011-02-16 13:00,16,918.25,924.5,917,921,91
20110901|2011-02-16 18:00,17,927,927,924.75,924.75,6
20110901|2011-02-16 18:30,17,926.5,927,926.25,927,4
20110901|2011-02-16 19:30,17,927.75,927.75,926.75,926.75,2
20110901|2011-02-16 20:00,17,927.75,928.5,927.75,928.25,7
20110901|2011-02-16 21:00,17,927.75,927.75,927.75,927.75,1
20110901|2011-02-17 02:00,17,928.25,928.25,928.25,928.25,1
20110901|2011-02-17 02:30,17,926.5,926.5,926.5,926.5,6
20110901|2011-02-17 04:00,17,928.5,929.75,928.5,929.75,4
20110901|2011-02-17 04:30,17,929.75,930.75,929.75,930.75,2
20110901|2011-02-17 05:00,17,930,930,927.25,928,7
20110901|2011-02-17 05:30,17,929,929,927.25,927.25,5
20110901|2011-02-17 06:00,17,927.75,928.25,927.75,928.25,12
20110901|2011-02-17 06:30,17,931,931,931,931,1
20110901|2011-02-17 09:30,17,932.5,937.25,927.75,927.75,285
20110901|2011-02-17 10:00,17,928.5,930.5,926.25,926.25,35
20110901|2011-02-17 10:30,17,926,929.25,926,929.25,73
20110901|2011-02-17 11:00,17,929.5,929.75,928,929,65
20110901|2011-02-17 11:30,17,928,932.25,928,932.25,23
20110901|2011-02-17 12:00,17,931.25,932.25,930,932.25,30
20110901|2011-02-17 12:30,17,932.25,933.75,931.5,932.5,29
20110901|2011-02-17 13:00,17,933,938.75,933,938.25,59
20110901|2011-02-17 18:00,18,939,939,938.75,938.75,3
20110901|2011-02-18 00:30,18,934.75,934.75,934.75,934.75,1
20110901|2011-02-18 01:00,18,935.5,935.5,931.75,931.75,6
20110901|2011-02-18 01:30,18,931.5,931.5,931.5,931.5,2
20110901|2011-02-18 04:00,18,929.25,929.25,926.75,926.75,2
20110901|2011-02-18 04:30,18,926.25,927.5,926,927,44
20110901|2011-02-18 06:00,18,926,926,926,926,5
20110901|2011-02-18 06:30,18,925,925,925,925,1
20110901|2011-02-18 07:00,18,926.5,926.5,925.75,925.75,4
20110901|2011-02-18 09:30,18,926.75,937.75,925,936,187
20110901|2011-02-18 10:00,18,936.5,936.5,931,935,80
20110901|2011-02-18 10:30,18,936.5,938.75,933,933,18
20110901|2011-02-18 11:00,18,933,933,929.5,929.5,23
20110901|2011-02-18 11:30,18,927.5,927.5,923.75,924.75,178
20110901|2011-02-18 12:00,18,924,924,911,911,171
20110901|2011-02-18 12:30,18,910,914,908.25,911.75,33
20110901|2011-02-18 13:00,18,912,914,910,913,76
20110901|2011-02-21 18:00,22,915.5,920.5,915,920.5,18
20110901|2011-02-21 18:30,22,921,922,920.5,922,18
20110901|2011-02-21 19:30,22,915.5,916,914.75,914.75,7
20110901|2011-02-21 20:30,22,916.5,916.5,916.5,916.5,1
20110901|2011-02-22 00:30,22,918.75,918.75,918.75,918.75,3
20110901|2011-02-22 01:30,22,923.75,923.75,923.75,923.75,1
20110901|2011-02-22 02:00,22,924,924,924,924,2
20110901|2011-02-22 03:30,22,918,918,918,918,1
20110901|2011-02-22 05:00,22,906.75,906.75,900,900,85
20110901|2011-02-22 05:30,22,898,898.25,898,898.25,4
20110901|2011-02-22 06:00,22,896.5,896.5,896.5,896.5,1
20110901|2011-02-22 06:30,22,891.75,891.75,887.5,890.75,29
20110901|2011-02-22 07:00,22,891.5,895.5,891.5,895.5,7
20110901|2011-02-22 09:30,22,891.75,891.75,882.25,884.75,222
20110901|2011-02-22 10:00,22,884.25,887.25,875.25,878.25,578
20110901|2011-02-22 10:30,22,876.5,876.5,854,860,130
20110901|2011-02-22 11:00,22,855.75,863,855.75,862,66
20110901|2011-02-22 11:30,22,861.75,861.75,856,860.25,44
20110901|2011-02-22 12:00,22,855.5,861.25,854,854,36
20110901|2011-02-22 12:30,22,854,855.25,853,853.25,51
20110901|2011-02-22 13:00,22,853,855.75,853,853,34
20110901|2011-02-22 18:00,23,852.25,852.25,850,850.25,57
20110901|2011-02-22 18:30,23,846,846,846,846,4
20110901|2011-02-22 20:00,23,846.25,846.5,846.25,846.5,3
20110901|2011-02-22 20:30,23,846.5,846.5,846.5,846.5,5
20110901|2011-02-22 21:30,23,847,847,847,847,3
20110901|2011-02-22 23:00,23,849.5,850,849.5,850,28
20110901|2011-02-22 23:30,23,850,850,850,850,2
20110901|2011-02-23 00:00,23,853.75,853.75,853.75,853.75,1
20110901|2011-02-23 00:30,23,851.5,851.5,851.25,851.25,5
20110901|2011-02-23 01:30,23,851,851,851,851,1
20110901|2011-02-23 02:30,23,854.25,854.25,854.25,854.25,2
20110901|2011-02-23 03:00,23,856.5,857.25,856.5,857.25,4
20110901|2011-02-23 03:30,23,859.25,859.25,859.25,859.25,1
20110901|2011-02-23 04:00,23,848.75,848.75,825,825,125
20110901|2011-02-23 04:30,23,817,837.25,817,837.25,23
20110901|2011-02-23 05:00,23,834.25,836.5,834.25,835,10
20110901|2011-02-23 05:30,23,834.5,840,834.25,840,24
20110901|2011-02-23 06:00,23,834.25,840.25,834.25,837.75,9
20110901|2011-02-23 06:30,23,838.25,841.25,837.5,841.25,7
20110901|2011-02-23 07:00,23,842.5,845,842.5,845,21
20110901|2011-02-23 09:30,23,848,856.75,841.25,852.25,339
20110901|2011-02-23 10:00,23,850.75,862.25,850.75,862.25,456
20110901|2011-02-23 10:30,23,860.25,862,848.25,848.75,82
20110901|2011-02-23 11:00,23,852.75,852.75,842.75,849.25,103
20110901|2011-02-23 11:30,23,849.5,849.75,847.5,849,43
20110901|2011-02-23 12:00,23,850.25,858,847.75,857,21
20110901|2011-02-23 12:30,23,856,860.5,856,860.25,75
20110901|2011-02-23 13:00,23,858.25,863,858,861.5,307
20110901|2011-02-23 18:00,24,866.75,866.75,866.75,866.75,3
20110901|2011-02-23 19:30,24,864.25,865.75,864.25,865.75,4
20110901|2011-02-23 21:30,24,863,863,863,863,2
20110901|2011-02-23 22:00,24,863.25,863.25,859,859,12
20110901|2011-02-24 02:30,24,856.5,860.25,856.5,860,17
20110901|2011-02-24 03:00,24,857.25,857.5,853,853,17
20110901|2011-02-24 03:30,24,850,854.25,848,854,66
20110901|2011-02-24 04:30,24,858.75,858.75,858.75,858.75,4
20110901|2011-02-24 05:00,24,860,860,860,860,1
20110901|2011-02-24 05:30,24,854,854,854,854,10
20110901|2011-02-24 06:00,24,855.75,856.75,855.75,856.75,4
20110901|2011-02-24 06:30,24,856.25,856.25,856.25,856.25,1
20110901|2011-02-24 09:30,24,856.25,860.5,848.25,850.25,155
20110901|2011-02-24 10:00,24,847.5,847.5,841.5,844,69
20110901|2011-02-24 10:30,24,844.25,846.5,842.5,845.25,29
20110901|2011-02-24 11:00,24,845,850.5,845,847,47
20110901|2011-02-24 11:30,24,846.25,846.25,844.25,844.5,19
20110901|2011-02-24 12:00,24,847,852.25,846.5,852.25,18
20110901|2011-02-24 12:30,24,851.5,851.75,845.25,845.25,62
20110901|2011-02-24 13:00,24,847,850.5,843.25,843.5,53
20110901|2011-02-24 18:00,25,847,852.25,847,851.5,13
20110901|2011-02-24 20:00,25,850,850,850,850,3
20110901|2011-02-24 20:30,25,850,850,850,850,3
20110901|2011-02-24 21:30,25,850,850,850,850,2
20110901|2011-02-24 22:00,25,850,850,849.75,849.75,3
20110901|2011-02-24 23:00,25,850,850,850,850,2
20110901|2011-02-24 23:30,25,849.75,849.75,849.5,849.5,9
20110901|2011-02-25 02:00,25,847.5,847.5,847.25,847.25,2
20110901|2011-02-25 02:30,25,848,848,848,848,2
20110901|2011-02-25 03:00,25,848.5,848.5,847.5,847.5,3
20110901|2011-02-25 03:30,25,850,852,850,852,7
20110901|2011-02-25 04:00,25,852.75,852.75,852.75,852.75,10
20110901|2011-02-25 05:30,25,852,852,852,852,1
20110901|2011-02-25 06:30,25,852,852,852,852,1
20110901|2011-02-25 07:00,25,853.75,853.75,853.75,853.75,2
20110901|2011-02-25 09:30,25,853.75,866.5,853.75,863.75,181
20110901|2011-02-25 10:00,25,866.25,888.25,866.25,874.5,174
20110901|2011-02-25 10:30,25,873,880.75,871.5,878.25,77
20110901|2011-02-25 11:00,25,879.5,881.75,875.75,876,26
20110901|2011-02-25 11:30,25,872,875.5,872,874,10
20110901|2011-02-25 12:00,25,875.25,876.25,873.75,873.75,13
20110901|2011-02-25 12:30,25,877.75,877.75,872.5,874.75,78
20110901|2011-02-25 13:00,25,875.5,875.5,868.5,871.5,142
20110901|2011-02-27 18:00,28,874.25,875,873.75,875,12
20110901|2011-02-27 18:30,28,872.75,874.5,872.75,874.5,2
20110901|2011-02-27 19:00,28,870.25,870.25,870.25,870.25,3
20110901|2011-02-27 21:30,28,876,876,876,876,1
20110901|2011-02-27 22:00,28,876,876,876,876,1
20110901|2011-02-28 03:30,28,869.75,869.75,869.5,869.5,3
20110901|2011-02-28 06:00,28,866,866,865.25,865.25,6
20110901|2011-02-28 09:30,28,866,866,859.75,861.75,135
20110901|2011-02-28 10:00,28,863.5,864,859.25,860.5,41
20110901|2011-02-28 10:30,28,864.25,865.25,863.75,865,8
20110901|2011-02-28 11:00,28,868.75,868.75,867,868,11
20110901|2011-02-28 11:30,28,866.5,867.25,865.5,866,9
20110901|2011-02-28 12:00,28,869.5,871.25,869.25,870.75,16
20110901|2011-02-28 12:30,28,867.75,871.25,867.75,869,36
20110901|2011-02-28 13:00,28,871.5,880,871.5,878.25,245
20110901|2011-02-28 18:00,1,879.25,883.5,879.25,881,22
20110901|2011-02-28 18:30,1,881,881,881,881,1
20110901|2011-02-28 22:30,1,880.75,880.75,880.75,880.75,1
20110901|2011-03-01 01:00,1,880,880,879.25,879.25,47
20110901|2011-03-01 02:00,1,879.75,879.75,878.75,879.5,6
20110901|2011-03-01 04:00,1,880,880,879.75,879.75,7
20110901|2011-03-01 04:30,1,876.75,877.75,876.75,877,12
20110901|2011-03-01 05:00,1,878,878,878,878,6
20110901|2011-03-01 06:30,1,875.25,875.25,875.25,875.25,1
20110901|2011-03-01 09:30,1,879,880.75,869.75,872,55
20110901|2011-03-01 10:00,1,871.5,871.5,864,867,33
20110901|2011-03-01 10:30,1,868,869.75,867,868,7
20110901|2011-03-01 11:00,1,866.75,866.75,866.75,866.75,3
20110901|2011-03-01 11:30,1,862.75,862.75,859.5,859.5,12
20110901|2011-03-01 12:00,1,862.25,869,861,869,34
20110901|2011-03-01 12:30,1,868.75,868.75,866,866,16
20110901|2011-03-01 13:00,1,869.5,873,866.5,870.75,171
20110901|2011-03-01 18:00,2,865.25,865.25,865.25,865.25,2
20110901|2011-03-01 18:30,2,865,865,863.25,863.25,7
20110901|2011-03-01 19:00,2,864,864,862.5,862.5,4
20110901|2011-03-01 20:30,2,862.5,862.5,861.5,861.5,11
20110901|2011-03-01 21:00,2,865.75,865.75,865.75,865.75,1
20110901|2011-03-01 21:30,2,865.25,865.25,865.25,865.25,5
20110901|2011-03-01 22:00,2,866,866,866,866,5
20110901|2011-03-02 03:00,2,866.25,866.25,866.25,866.25,1
20110901|2011-03-02 04:30,2,866.5,866.5,866.5,866.5,18
20110901|2011-03-02 05:30,2,866,866,865.75,865.75,3
20110901|2011-03-02 06:00,2,865.75,866,865.75,865.75,7
20110901|2011-03-02 06:30,2,863.25,863.25,863.25,863.25,1
20110901|2011-03-02 09:30,2,872.25,884,868,880,383
20110901|2011-03-02 10:00,2,879.5,880,873.25,873.25,51
20110901|2011-03-02 10:30,2,874.25,875.5,862.25,863.25,185
20110901|2011-03-02 11:00,2,864.25,865.25,853,864.75,65
20110901|2011-03-02 11:30,2,866.25,866.25,860.5,860.75,15
20110901|2011-03-02 12:00,2,861.5,865,861.5,865,7
20110901|2011-03-02 12:30,2,865,866,860.5,866,19
20110901|2011-03-02 13:00,2,865.75,867,865.5,866.5,74
20110901|2011-03-02 18:00,3,864.5,865.75,864.25,865.75,14
20110901|2011-03-02 20:00,3,865.25,865.25,865.25,865.25,1
20110901|2011-03-02 20:30,3,865.75,865.75,865.75,865.75,2
20110901|2011-03-03 00:00,3,861.75,861.75,861.75,861.75,1
20110901|2011-03-03 03:00,3,866.5,866.5,866.5,866.5,1
20110901|2011-03-03 04:00,3,869.25,872,869.25,872,22
20110901|2011-03-03 04:30,3,871.5,871.5,871.5,871.5,1
20110901|2011-03-03 06:00,3,870.75,870.75,870.75,870.75,1
20110901|2011-03-03 06:30,3,872,872,872,872,2
20110901|2011-03-03 09:30,3,871.75,882.75,870.25,879.5,102
20110901|2011-03-03 10:00,3,881,881,875.75,875.75,74
20110901|2011-03-03 10:30,3,878.5,879.5,878.5,879.5,4
20110901|2011-03-03 11:00,3,880.25,881.5,878,878,19
20110901|2011-03-03 11:30,3,878.5,879.5,873.25,875.75,85
20110901|2011-03-03 12:00,3,874.75,876.75,874.5,876.75,16
20110901|2011-03-03 12:30,3,875.5,877,875.5,877,39
20110901|2011-03-03 13:00,3,878,879.75,875.5,879.25,49
20110901|2011-03-03 18:00,4,878,883,878,883,12
20110901|2011-03-03 18:30,4,884,884,884,884,1
20110901|2011-03-03 20:00,4,884.25,884.25,884.25,884.25,1
20110901|2011-03-03 20:30,4,882.75,882.75,882.75,882.75,1
20110901|2011-03-03 21:00,4,882.25,882.25,882.25,882.25,2
20110901|2011-03-03 21:30,4,883,883.25,883,883,48
20110901|2011-03-03 22:00,4,883,883,883,883,16
20110901|2011-03-03 22:30,4,883,883,883,883,2
20110901|2011-03-03 23:30,4,881.25,881.25,881.25,881.25,1
20110901|2011-03-04 03:00,4,883,883,882.25,882.25,11
20110901|2011-03-04 04:00,4,884.5,887.25,884.5,887.25,6
20110901|2011-03-04 07:00,4,886.75,887.5,886.75,887.5,15
20110901|2011-03-04 09:30,4,887.25,890.25,877.5,878.75,190
20110901|2011-03-04 10:00,4,882.5,882.5,878.5,878.75,32
20110901|2011-03-04 10:30,4,878.75,878.75,870.5,872,51
20110901|2011-03-04 11:00,4,871.75,873.75,871.5,873.75,14
20110901|2011-03-04 11:30,4,873.75,879.25,873.75,879.25,13
20110901|2011-03-04 12:00,4,879.5,880,877.75,879.75,21
20110901|2011-03-04 12:30,4,880.75,884.5,880.5,884.5,44
20110901|2011-03-04 13:00,4,881,888.75,881,885.75,113
20110901|2011-03-06 18:00,7,883.25,884.25,883.25,884.25,2
20110901|2011-03-06 18:30,7,884.5,884.5,882.5,882.5,3
20110901|2011-03-06 19:00,7,882.5,882.5,882.5,882.5,2
20110901|2011-03-06 20:30,7,880.25,880.25,879.25,879.25,9
20110901|2011-03-06 23:30,7,880.75,880.75,880.75,880.75,1
20110901|2011-03-07 09:30,7,881.75,881.75,875,879,73
20110901|2011-03-07 10:00,7,879.75,879.75,864.75,867.25,110
20110901|2011-03-07 10:30,7,863.75,864,858.75,861.25,70
20110901|2011-03-07 11:00,7,861.25,861.25,855,857.25,35
20110901|2011-03-07 11:30,7,862,862.5,861.75,862,14
20110901|2011-03-07 12:00,7,859.25,859.75,857,859.75,56
20110901|2011-03-07 12:30,7,859,862.5,859,861.75,5
20110901|2011-03-07 13:00,7,862,864.75,861,861.75,122
20110901|2011-03-07 18:00,8,861.25,861.25,861,861,2
20110901|2011-03-07 19:00,8,859,859,859,859,2
20110901|2011-03-07 20:00,8,858,858,852.25,853.25,9
20110901|2011-03-07 20:30,8,853.5,853.5,853.5,853.5,2
20110901|2011-03-07 21:00,8,852.75,852.75,852.75,852.75,1
20110901|2011-03-07 23:30,8,856.25,856.25,856.25,856.25,1
20110901|2011-03-08 00:00,8,855,855,855,855,1
20110901|2011-03-08 00:30,8,858,858,858,858,2
20110901|2011-03-08 01:30,8,857,857,857,857,5
20110901|2011-03-08 02:00,8,857,857,857,857,7
20110901|2011-03-08 03:30,8,858,858,850,850,119
20110901|2011-03-08 04:00,8,850,852,850,852,6
20110901|2011-03-08 04:30,8,850,850,850,850,43
20110901|2011-03-08 05:00,8,850,850.5,850,850.5,2
20110901|2011-03-08 06:30,8,852.5,852.5,852.5,852.5,4
20110901|2011-03-08 07:00,8,852.5,855.25,852.5,855.25,4
20110901|2011-03-08 09:30,8,854.75,859,850.75,858.25,73
20110901|2011-03-08 10:00,8,857.5,860.75,857.5,859.25,60
20110901|2011-03-08 10:30,8,857.5,858,852.5,854,92
20110901|2011-03-08 11:00,8,854.5,857.25,854.5,856.25,54
20110901|2011-03-08 11:30,8,854.75,856.25,854.75,855.25,33
20110901|2011-03-08 12:00,8,853.5,853.5,843.25,844.75,305
20110901|2011-03-08 12:30,8,845.25,848.25,844.25,846,124
20110901|2011-03-08 13:00,8,846.75,848,844.75,846.25,207
20110901|2011-03-08 18:00,9,846.5,848.5,846,846,11
20110901|2011-03-08 18:30,9,847.25,847.25,847.25,847.25,1
20110901|2011-03-08 19:00,9,846,846,845,845,21
20110901|2011-03-08 20:00,9,845.25,845.25,845,845,2
20110901|2011-03-08 21:00,9,844.5,845,844.5,845,5
20110901|2011-03-08 23:30,9,847.25,847.25,847.25,847.25,1
20110901|2011-03-09 00:00,9,847.25,847.25,847.25,847.25,2
20110901|2011-03-09 00:30,9,847.25,847.25,847.25,847.25,9
20110901|2011-03-09 02:00,9,845.25,845.25,845.25,845.25,2
20110901|2011-03-09 02:30,9,846,846,846,846,3
20110901|2011-03-09 03:00,9,846,846,845.75,845.75,4
20110901|2011-03-09 03:30,9,846.75,849,846.75,849,13
20110901|2011-03-09 04:00,9,849,849,849,849,1
20110901|2011-03-09 05:00,9,849,850,849,850,3
20110901|2011-03-09 05:30,9,851.5,851.5,850.25,850.25,3
20110901|2011-03-09 06:30,9,850.75,850.75,850.75,850.75,1
20110901|2011-03-09 07:00,9,854,854,854,854,2
20110901|2011-03-09 09:30,9,853.75,853.75,841.5,843.75,323
20110901|2011-03-09 10:00,9,842.25,842.25,832,835,84
20110901|2011-03-09 10:30,9,834.25,834.25,824.75,826.25,156
20110901|2011-03-09 11:00,9,825,825,817,819,227
20110901|2011-03-09 11:30,9,820,824.5,820,824.5,71
20110901|2011-03-09 12:00,9,826.5,833.75,826.5,833.75,244
20110901|2011-03-09 12:30,9,833,835.25,831.5,833.75,20
20110901|2011-03-09 13:00,9,834.5,835,825.25,826.75,79
20110901|2011-03-09 18:00,10,828.5,830.5,828.5,830.5,14
20110901|2011-03-09 18:30,10,830.75,831.25,830.75,831.25,3
20110901|2011-03-09 19:00,10,831.5,831.75,830.5,830.5,6
20110901|2011-03-09 20:00,10,831.75,832.5,831.75,832.5,17
20110901|2011-03-09 22:00,10,829.25,829.25,829.25,829.25,1
20110901|2011-03-09 23:30,10,826,826,825.75,825.75,12
20110901|2011-03-10 00:00,10,825.75,826.75,825.75,826.75,16
20110901|2011-03-10 01:00,10,825.75,826,825.75,826,3
20110901|2011-03-10 01:30,10,825.5,826,825.5,826,23
20110901|2011-03-10 02:00,10,826,827.25,826,826.75,72
20110901|2011-03-10 02:30,10,826.75,826.75,826.75,826.75,25
20110901|2011-03-10 03:00,10,826.75,826.75,826.5,826.75,10
20110901|2011-03-10 03:30,10,826.75,827.5,826,827.5,26
20110901|2011-03-10 04:00,10,827.75,827.75,827.75,827.75,2
20110901|2011-03-10 04:30,10,821.25,821.25,821.25,821.25,1
20110901|2011-03-10 05:30,10,818.5,818.5,818.5,818.5,1
20110901|2011-03-10 06:00,10,818.75,818.75,818.75,818.75,2
20110901|2011-03-10 06:30,10,819.25,819.25,819.25,819.25,2
20110901|2011-03-10 07:00,10,817,817,815,815,5
20110901|2011-03-10 09:30,10,805.5,815.25,801.75,812.5,377
20110901|2011-03-10 10:00,10,812.75,815.25,808.5,809.5,64
20110901|2011-03-10 10:30,10,810,814,809.25,809.25,99
20110901|2011-03-10 11:00,10,810.25,810.25,806.75,808.75,20
20110901|2011-03-10 11:30,10,808,808.5,806.75,807,23
20110901|2011-03-10 12:00,10,806.5,808.75,806.5,808.75,32
20110901|2011-03-10 12:30,10,809.25,812,807.5,812,37
20110901|2011-03-10 13:00,10,813,813,807.75,807.75,51
20110901|2011-03-10 18:00,11,808.25,812.25,808.25,812.25,15
20110901|2011-03-10 20:30,11,805.75,805.75,805.75,805.75,1
20110901|2011-03-10 22:30,11,806.75,806.75,806.75,806.75,6
20110901|2011-03-10 23:00,11,806.75,806.75,806.75,806.75,19
20110901|2011-03-11 00:00,11,807.75,807.75,807.75,807.75,2
20110901|2011-03-11 00:30,11,807.25,807.25,807.25,807.25,2
20110901|2011-03-11 01:00,11,806,806,806,806,1
20110901|2011-03-11 01:30,11,805.25,805.5,805,805,33
20110901|2011-03-11 02:00,11,805,806.25,805,806.25,28
20110901|2011-03-11 02:30,11,807,807.25,807,807.25,21
20110901|2011-03-11 03:00,11,805,805,802.5,802.5,3
20110901|2011-03-11 03:30,11,802,802,797,797,28
20110901|2011-03-11 04:30,11,794,794,793,793.25,18
20110901|2011-03-11 05:00,11,793.75,794,791,791.5,11
20110901|2011-03-11 05:30,11,788,788,775,775,6
20110901|2011-03-11 06:00,11,775,780.75,774.5,780.5,19
20110901|2011-03-11 06:30,11,783,784,783,783.5,3
20110901|2011-03-11 07:00,11,783,783,783,783,1
20110901|2011-03-11 09:30,11,786.5,795.5,784.5,792.5,184
20110901|2011-03-11 10:00,11,793,795.5,792.25,794.75,105
20110901|2011-03-11 10:30,11,795.5,800,794,800,218
20110901|2011-03-11 11:00,11,799.75,800.5,793.75,793.75,54
20110901|2011-03-11 11:30,11,793.5,796.25,793.5,794.75,36
20110901|2011-03-11 12:00,11,795,796.25,789.75,789.75,44
20110901|2011-03-11 12:30,11,790.25,790.5,788,788,65
20110901|2011-03-11 13:00,11,788.25,793.25,785.5,786.25,143
20110901|2011-03-13 18:00,14,788,788.75,779.75,786.25,121
20110901|2011-03-13 18:30,14,778.25,779.75,778.25,778.25,3
20110901|2011-03-13 19:00,14,779,779.25,779,779,9
20110901|2011-03-13 20:30,14,786.25,786.25,786.25,786.25,4
20110901|2011-03-13 21:30,14,786.5,786.5,786.5,786.5,9
20110901|2011-03-13 23:00,14,782.75,782.75,782.75,782.75,1
20110901|2011-03-14 01:00,14,785.75,785.75,785.75,785.75,1
20110901|2011-03-14 02:00,14,792,792.5,792,792.5,9
20110901|2011-03-14 02:30,14,792.5,792.5,791.25,791.25,9
20110901|2011-03-14 03:00,14,792,792,792,792,10
20110901|2011-03-14 03:30,14,792,792,791.25,791.25,24
20110901|2011-03-14 04:00,14,782,783,782,783,22
20110901|2011-03-14 04:30,14,781.5,781.5,778.25,778.25,16
20110901|2011-03-14 05:00,14,777.75,777.75,774.75,774.75,38
20110901|2011-03-14 06:30,14,784.25,784.25,784.25,784.25,1
20110901|2011-03-14 09:30,14,782.5,788.25,779.25,788.25,141
20110901|2011-03-14 10:00,14,788.25,788.25,785,787.25,26
20110901|2011-03-14 10:30,14,790,797.5,789,795,199
20110901|2011-03-14 11:00,14,792,793.25,788.25,788.25,22
20110901|2011-03-14 11:30,14,787.75,792,787.75,790.75,19
20110901|2011-03-14 12:00,14,788.75,789.5,785.75,787,16
20110901|2011-03-14 12:30,14,786.75,791,785.5,788.25,21
20110901|2011-03-14 13:00,14,788.75,792,787.25,789,59
20110901|2011-03-14 18:00,15,791,791,789.5,789.5,9
20110901|2011-03-14 21:00,15,789.5,789.5,785.75,785.75,25
20110901|2011-03-14 22:00,15,778.75,781,777.75,781,6
20110901|2011-03-14 22:30,15,777.5,777.5,777.5,777.5,1
20110901|2011-03-14 23:00,15,779.25,779.25,779.25,779.25,1
20110901|2011-03-15 00:00,15,780.5,780.5,780.5,780.5,3
20110901|2011-03-15 02:30,15,784,787,783.75,787,26
20110901|2011-03-15 03:00,15,789,789.5,789,789.5,3
20110901|2011-03-15 03:30,15,789.5,790.5,789.5,789.5,99
20110901|2011-03-15 04:30,15,779,779,773.5,775.75,93
20110901|2011-03-15 05:30,15,770,770,769,769,83
20110901|2011-03-15 06:00,15,772.75,772.75,772.75,772.75,1
20110901|2011-03-15 06:30,15,767.25,767.25,763,763.75,35
20110901|2011-03-15 07:00,15,764.25,766.75,764.25,766.75,4
20110901|2011-03-15 09:30,15,756.75,768,748.25,755.75,283
20110901|2011-03-15 10:00,15,752.5,752.5,738.5,744,505
20110901|2011-03-15 10:30,15,744.75,753.5,743.5,753.5,263
20110901|2011-03-15 11:00,15,754.5,756.5,751.75,753.5,62
20110901|2011-03-15 11:30,15,753.25,753.75,744.5,744.5,221
20110901|2011-03-15 12:00,15,743.25,745.25,740.5,744.5,29
20110901|2011-03-15 12:30,15,744.25,744.75,736.75,738.75,165
20110901|2011-03-15 13:00,15,737,739.5,731.75,736.25,110
20110901|2011-03-15 18:00,16,743.5,751.25,743,751.25,15
20110901|2011-03-15 18:30,16,750.5,750.5,750.5,750.5,3
20110901|2011-03-15 19:00,16,748,748,748,748,20
20110901|2011-03-15 19:30,16,747,747,747,747,12
20110901|2011-03-15 20:00,16,747,751,747,751,14
20110901|2011-03-15 21:00,16,750,750.25,749.5,750.25,5
20110901|2011-03-15 22:00,16,746.75,746.75,743,743,2
20110901|2011-03-15 22:30,16,740,740,740,740,1
20110901|2011-03-15 23:00,16,741.25,741.25,741,741,2
20110901|2011-03-16 00:00,16,742,742,742,742,3
20110901|2011-03-16 00:30,16,748.5,748.5,748.5,748.5,1
20110901|2011-03-16 01:00,16,751,751,751,751,1
20110901|2011-03-16 01:30,16,752.75,752.75,751.25,751.25,25
20110901|2011-03-16 02:00,16,748.5,749.5,748,749.5,38
20110901|2011-03-16 03:00,16,755,756.25,755,756.25,61
20110901|2011-03-16 05:00,16,759.75,764.5,759.75,764.5,44
20110901|2011-03-16 05:30,16,764.5,767,758.25,758.25,54
20110901|2011-03-16 06:00,16,757.5,757.5,757.5,757.5,1
20110901|2011-03-16 06:30,16,760.25,760.25,760.25,760.25,12
20110901|2011-03-16 07:00,16,758.75,759,758.75,759,2
20110901|2011-03-16 09:30,16,754.25,763.5,754.25,759.5,369
20110901|2011-03-16 10:00,16,758,758.25,749.5,754.5,243
20110901|2011-03-16 10:30,16,753.5,755.25,750.5,750.5,92
20110901|2011-03-16 11:00,16,747.75,747.75,737.75,740.25,188
20110901|2011-03-16 11:30,16,740,743.5,739.25,740.25,142
20110901|2011-03-16 12:00,16,740,741.25,737,737,81
20110901|2011-03-16 12:30,16,737,739.25,729.25,735.5,157
20110901|2011-03-16 13:00,16,735.5,742.25,731.75,736.5,154
20110901|2011-03-16 18:00,17,735.5,739,735.5,739,33
20110901|2011-03-16 18:30,17,741.75,741.75,741.75,741.75,13
20110901|2011-03-16 19:00,17,740.75,740.75,740.75,740.75,1
20110901|2011-03-16 19:30,17,744.5,745,744.5,745,3
20110901|2011-03-16 20:30,17,741.75,741.75,741.75,741.75,1
20110901|2011-03-16 22:00,17,743.75,743.75,743.75,743.75,1
20110901|2011-03-16 23:00,17,746,746,746,746,1
20110901|2011-03-17 00:30,17,746.25,746.25,746.25,746.25,8
20110901|2011-03-17 01:00,17,746.25,747,746.25,746.25,29
20110901|2011-03-17 03:30,17,750,750,749.75,749.75,2
20110901|2011-03-17 04:30,17,752,755.25,751.75,754.25,84
20110901|2011-03-17 05:30,17,753.25,753.25,753.25,753.25,1
20110901|2011-03-17 06:00,17,751.75,751.75,751.25,751.25,4
20110901|2011-03-17 06:30,17,752,752,751.25,751.25,2
20110901|2011-03-17 09:30,17,760.25,781.5,760.25,772.75,361
20110901|2011-03-17 10:00,17,771,777.5,771,777.5,101
20110901|2011-03-17 10:30,17,778.75,783.75,777.5,783.75,58
20110901|2011-03-17 11:00,17,783.75,790,783.5,786,77
20110901|2011-03-17 11:30,17,785.5,785.5,779,783.75,68
20110901|2011-03-17 12:00,17,785.5,785.5,782,782.5,48
20110901|2011-03-17 12:30,17,780.25,780.5,777.75,778.75,27
20110901|2011-03-17 13:00,17,778.75,786.5,778,785.75,147
20110901|2011-03-17 18:00,18,784,785.5,781.25,781.25,59
20110901|2011-03-17 18:30,18,786.25,790,786.25,790,55
20110901|2011-03-17 19:00,18,792,793,792,793,3
20110901|2011-03-17 20:30,18,792.5,792.5,792.5,792.5,1
20110901|2011-03-17 21:00,18,792.75,797,792.75,797,14
20110901|2011-03-17 21:30,18,797.25,807.5,797.25,807.5,41
20110901|2011-03-17 22:00,18,810,810,810,810,105
20110901|2011-03-17 22:30,18,804,804,804,804,1
20110901|2011-03-17 23:00,18,806.75,808.75,806.75,808.75,3
20110901|2011-03-17 23:30,18,812,812,812,812,3
20110901|2011-03-18 00:00,18,812,812,812,812,7
20110901|2011-03-18 00:30,18,804.75,804.75,804.75,804.75,1
20110901|2011-03-18 01:00,18,805.75,806.75,805.25,805.25,18
20110901|2011-03-18 01:30,18,805.25,807.25,804,804,52
20110901|2011-03-18 02:00,18,804,804,804,804,14
20110901|2011-03-18 03:00,18,805,805,805,805,4
20110901|2011-03-18 03:30,18,805,805.5,804.75,805.25,16
20110901|2011-03-18 04:30,18,810.75,814.75,810.75,814.75,31
20110901|2011-03-18 05:00,18,813.25,813.25,811,811.25,55
20110901|2011-03-18 05:30,18,808.75,808.75,808.75,808.75,1
20110901|2011-03-18 06:00,18,811.5,813.5,811.5,813.5,3
20110901|2011-03-18 06:30,18,814.5,814.5,813.75,813.75,9
20110901|2011-03-18 07:00,18,816.75,817,816.5,816.5,17
20110901|2011-03-18 09:30,18,813.25,814,797.25,803.75,170
20110901|2011-03-18 10:00,18,804.25,805.75,798.25,805.25,117
20110901|2011-03-18 10:30,18,803.25,820.75,800,820.75,153
20110901|2011-03-18 11:00,18,822.5,823,803.5,809.75,61
20110901|2011-03-18 11:30,18,806.25,810,806.25,807,23
20110901|2011-03-18 12:00,18,806.5,806.5,801.25,801.25,4
20110901|2011-03-18 12:30,18,798.5,800,796,796,16
20110901|2011-03-18 13:00,18,796.75,802.25,794.75,798.75,94
20110901|2011-03-20 18:00,21,800.25,811,795,810.75,10
20110901|2011-03-20 18:30,21,814.5,815.25,812.75,815.25,4
20110901|2011-03-20 19:00,21,813,813,810,810,4
20110901|2011-03-20 19:30,21,807.5,807.5,807.5,807.5,1
20110901|2011-03-20 20:00,21,806,808,803,803.5,5
20110901|2011-03-21 00:30,21,804,804,804,804,1
20110901|2011-03-21 02:30,21,803.75,803.75,803.75,803.75,1
20110901|2011-03-21 04:30,21,812.25,812.25,807.75,809,4
20110901|2011-03-21 05:00,21,807,807,803,803,3
20110901|2011-03-21 06:00,21,807.5,807.5,796.75,796.75,7
20110901|2011-03-21 06:30,21,805.75,805.75,805.75,805.75,1
20110901|2011-03-21 07:00,21,804.25,804.25,804.25,804.25,9
20110901|2011-03-21 09:30,21,804.25,804.25,796.75,800.75,287
20110901|2011-03-21 10:00,21,800.5,803.5,799.25,801,73
20110901|2011-03-21 10:30,21,800.25,800.25,794.5,799.75,48
20110901|2011-03-21 11:00,21,798.5,802.5,798.5,800,49
20110901|2011-03-21 11:30,21,802.5,804.25,801.75,803.75,22
20110901|2011-03-21 12:00,21,802.25,803.75,795.5,795.5,40
20110901|2011-03-21 12:30,21,795.25,802,795.25,801.25,96
20110901|2011-03-21 13:00,21,801,801.75,795.5,795.5,115
20110901|2011-03-21 18:00,22,795,795,794.5,795,10
20110901|2011-03-21 19:00,22,793,793,793,793,2
20110901|2011-03-21 19:30,22,793,793,790.5,790.5,35
20110901|2011-03-21 20:00,22,789.5,789.5,789.5,789.5,1
20110901|2011-03-21 21:30,22,789.5,789.5,789.5,789.5,6
20110901|2011-03-21 22:00,22,791.5,791.5,791.5,791.5,1
20110901|2011-03-22 01:00,22,791.25,792.25,791.25,792.25,4
20110901|2011-03-22 01:30,22,793,793,793,793,1
20110901|2011-03-22 02:30,22,792.75,792.75,792.75,792.75,1
20110901|2011-03-22 03:00,22,791.25,793.5,790.5,793.5,9
20110901|2011-03-22 04:00,22,788.25,788.25,787.75,787.75,25
20110901|2011-03-22 04:30,22,791,791,789.5,789.5,28
20110901|2011-03-22 05:00,22,787,787,786.75,786.75,25
20110901|2011-03-22 05:30,22,784.5,784.75,783.75,784.25,16
20110901|2011-03-22 06:00,22,784.25,784.25,784.25,784.25,2
20110901|2011-03-22 09:30,22,780.5,789.5,780.5,787.75,281
20110901|2011-03-22 10:00,22,787.75,791,783.25,791,87
20110901|2011-03-22 10:30,22,791,791.25,789.5,790.25,99
20110901|2011-03-22 11:00,22,790.25,794,789.25,792.5,32
20110901|2011-03-22 11:30,22,794.75,794.75,789.5,789.5,11
20110901|2011-03-22 12:00,22,791.25,794.75,790.5,794.25,18
20110901|2011-03-22 12:30,22,793.75,799.75,793.75,799.75,60
20110901|2011-03-22 13:00,22,800,802.5,793.5,793.5,118
20110901|2011-03-22 18:00,23,800,801.25,800,801.25,3
20110901|2011-03-22 18:30,23,801.25,801.25,801,801,2
20110901|2011-03-22 19:00,23,795.25,795.25,795.25,795.25,2
20110901|2011-03-22 19:30,23,796.25,796.25,796.25,796.25,1
20110901|2011-03-22 20:00,23,794.75,794.75,794.75,794.75,1
20110901|2011-03-22 23:00,23,798,798,798,798,1
20110901|2011-03-23 00:30,23,799,799,799,799,1
20110901|2011-03-23 02:00,23,796.5,796.5,796.5,796.5,1
20110901|2011-03-23 03:30,23,798.75,798.75,798.75,798.75,1
20110901|2011-03-23 04:00,23,799.5,799.5,798.5,798.5,53
20110901|2011-03-23 05:00,23,795.75,795.75,795.75,795.75,1
20110901|2011-03-23 06:30,23,798,798.25,798,798.25,5
20110901|2011-03-23 07:00,23,797.5,797.75,797.5,797.75,2
20110901|2011-03-23 09:30,23,798,798.5,784.25,787.5,260
20110901|2011-03-23 10:00,23,787.75,787.75,782,784.25,73
20110901|2011-03-23 10:30,23,784.75,787,784.75,786.5,49
20110901|2011-03-23 11:00,23,788,790.5,786.75,789.25,233
20110901|2011-03-23 11:30,23,789.5,789.5,787.25,788.5,31
20110901|2011-03-23 12:00,23,788,792.25,788,790,24
20110901|2011-03-23 12:30,23,791.75,791.75,791,791.5,12
20110901|2011-03-23 13:00,23,792,793.5,788.25,788.5,142
20110901|2011-03-23 19:00,24,788,788.5,786.75,786.75,15
20110901|2011-03-23 20:00,24,789.25,789.25,789.25,789.25,1
20110901|2011-03-24 00:00,24,786.75,786.75,786.75,786.75,2
20110901|2011-03-24 00:30,24,787,787.25,784.75,784.75,22
20110901|2011-03-24 01:00,24,784.75,786,784.5,785.5,10
20110901|2011-03-24 01:30,24,786.5,786.5,786.5,786.5,1
20110901|2011-03-24 02:00,24,787,787,787,787,1
20110901|2011-03-24 02:30,24,786,786,786,786,1
20110901|2011-03-24 04:00,24,785.5,785.5,785.5,785.5,1
20110901|2011-03-24 05:00,24,785.25,785.25,785.25,785.25,13
20110901|2011-03-24 06:00,24,785.25,785.25,785,785,3
20110901|2011-03-24 06:30,24,786.75,787,786.75,787,2
20110901|2011-03-24 07:00,24,787.5,789,787.5,789,4
20110901|2011-03-24 09:30,24,791.75,798.75,788.25,798,420
20110901|2011-03-24 10:00,24,798,808.5,798,798.5,417
20110901|2011-03-24 10:30,24,799.75,806.5,798.5,806.5,40
20110901|2011-03-24 11:00,24,807.5,812,806.75,811.75,173
20110901|2011-03-24 11:30,24,812.25,813.75,807,807.25,46
20110901|2011-03-24 12:00,24,805.5,805.5,802.5,802.75,33
20110901|2011-03-24 12:30,24,806.25,810,805.25,805.25,117
20110901|2011-03-24 13:00,24,809.25,813.75,808.5,812.75,124
20110901|2011-03-24 18:00,25,813.5,815.5,813.25,813.25,16
20110901|2011-03-24 20:30,25,816,816,816,816,8
20110901|2011-03-24 21:00,25,816,816,816,816,22
20110901|2011-03-24 21:30,25,816,816.25,816,816,15
20110901|2011-03-24 22:30,25,816,816,815.25,815.25,21
20110901|2011-03-24 23:00,25,814.5,816,814.25,815.75,9
20110901|2011-03-24 23:30,25,816,816,816,816,1
20110901|2011-03-25 00:00,25,816,816,816,816,5
20110901|2011-03-25 01:00,25,815.5,815.5,815.5,815.5,2
20110901|2011-03-25 02:00,25,816,816,816,816,24
20110901|2011-03-25 02:30,25,817.5,817.5,815.5,815.5,4
20110901|2011-03-25 03:00,25,815.25,815.25,815.25,815.25,4
20110901|2011-03-25 03:30,25,813.5,814.25,813.5,814.25,2
20110901|2011-03-25 04:00,25,813.25,813.75,812.75,813.75,7
20110901|2011-03-25 05:00,25,818.5,818.5,818.5,818.5,2
20110901|2011-03-25 05:30,25,815,815,815,815,40
20110901|2011-03-25 06:00,25,816.25,816.25,813.5,816,11
20110901|2011-03-25 06:30,25,817.5,818.75,817.5,817.75,6
20110901|2011-03-25 07:00,25,816.25,816.25,816.25,816.25,2
20110901|2011-03-25 09:30,25,822.5,822.75,811.75,811.75,233
20110901|2011-03-25 10:00,25,810.5,814.25,806.75,813.75,42
20110901|2011-03-25 10:30,25,811,811,805,805,34
20110901|2011-03-25 11:00,25,804.5,806.75,803.25,804.25,92
20110901|2011-03-25 11:30,25,804.75,804.75,800.75,803.5,59
20110901|2011-03-25 12:00,25,800,806,799.5,805.25,21
20110901|2011-03-25 12:30,25,802.75,804.5,802.75,804.5,29
20110901|2011-03-25 13:00,25,805,807.5,803.75,807.25,61
20110901|2011-03-27 18:00,28,811,811.25,809,811.25,15
20110901|2011-03-27 19:00,28,811.25,811.25,811,811,5
20110901|2011-03-27 22:00,28,807,807.5,807,807.5,17
20110901|2011-03-27 22:30,28,807.5,807.5,807.25,807.25,8
20110901|2011-03-27 23:30,28,807.25,807.25,807,807,12
20110901|2011-03-28 00:00,28,807.25,807.25,806.75,806.75,27
20110901|2011-03-28 00:30,28,805.75,806,805.75,806,4
20110901|2011-03-28 01:30,28,808,808,808,808,1
20110901|2011-03-28 07:00,28,810.75,810.75,810.75,810.75,1
20110901|2011-03-28 09:30,28,811.5,811.5,798.5,804.75,295
20110901|2011-03-28 10:00,28,805,805,799.5,802.25,57
20110901|2011-03-28 10:30,28,803,803,799.5,801.25,76
20110901|2011-03-28 11:00,28,801.5,802.75,801.5,802.75,18
20110901|2011-03-28 11:30,28,803.5,804.5,803,804.5,8
20110901|2011-03-28 12:00,28,803.25,803.25,803,803.25,6
20110901|2011-03-28 12:30,28,801,801,794.25,797.5,56
20110901|2011-03-28 13:00,28,797.25,799.5,795.5,798.5,77
20110901|2011-03-28 19:00,29,796,796,796,796,1
20110901|2011-03-28 19:30,29,796,796,796,796,1
20110901|2011-03-28 20:00,29,800.75,801,800.75,801,3
20110901|2011-03-29 00:30,29,801,801.5,801,801.5,3
20110901|2011-03-29 02:00,29,802.25,802.25,802.25,802.25,3
20110901|2011-03-29 02:30,29,803,806.5,803,806.25,11
20110901|2011-03-29 04:00,29,806.25,806.75,806.25,806.75,8
20110901|2011-03-29 06:00,29,802,802,802,802,1
20110901|2011-03-29 09:30,29,800.5,812.5,797.25,809.25,255
20110901|2011-03-29 10:00,29,810,812.25,805.25,808.25,99
20110901|2011-03-29 10:30,29,809.25,814,808.75,809.25,176
20110901|2011-03-29 11:00,29,808.75,809,803,804,98
20110901|2011-03-29 11:30,29,804.25,807,803,805.25,119
20110901|2011-03-29 12:00,29,807,808.75,805.25,807.5,86
20110901|2011-03-29 12:30,29,807,810.5,806.5,810.25,47
20110901|2011-03-29 13:00,29,810.25,812,804.75,812,191
20110901|2011-03-29 18:00,30,810.25,812.25,810.25,812.25,18
20110901|2011-03-29 18:30,30,811.25,811.25,811.25,811.25,1
20110901|2011-03-29 19:00,30,813.5,813.5,813.5,813.5,1
20110901|2011-03-30 00:30,30,810.25,810.5,810.25,810.5,7
20110901|2011-03-30 01:30,30,809.25,809.25,808.75,809,7
20110901|2011-03-30 03:00,30,809,809,808.75,809,5
20110901|2011-03-30 03:30,30,809,809,809,809,2
20110901|2011-03-30 05:00,30,807,807,807,807,4
20110901|2011-03-30 06:30,30,806.25,806.25,805.5,806.25,9
20110901|2011-03-30 09:30,30,803,809.25,800.25,807.75,343
20110901|2011-03-30 10:00,30,808.25,808.25,802.75,805.75,57
20110901|2011-03-30 10:30,30,805.75,808.25,805.5,806,142
20110901|2011-03-30 11:00,30,806.75,806.75,803.25,805.25,172
20110901|2011-03-30 11:30,30,805,806.75,802.5,802.75,216
20110901|2011-03-30 12:00,30,803.5,805.25,802,805.25,127
20110901|2011-03-30 12:30,30,804.75,805,801.25,801.25,52
20110901|2011-03-30 13:00,30,801.75,803.75,799.5,799.5,134
20110901|2011-03-30 18:00,31,799,799,798,799,11
20110901|2011-03-30 19:00,31,801.25,801.25,801.25,801.25,2
20110901|2011-03-30 19:30,31,799.25,799.25,799.25,799.25,1
20110901|2011-03-30 22:00,31,799,799,799,799,1
20110901|2011-03-30 23:00,31,798.75,798.75,798.75,798.75,1
20110901|2011-03-31 01:00,31,797,797,797,797,2
20110901|2011-03-31 02:00,31,800,800,799.75,800,40
20110901|2011-03-31 02:30,31,800.5,800.5,800.5,800.5,2
20110901|2011-03-31 04:00,31,800.25,800.5,799.75,800.25,26
20110901|2011-03-31 04:30,31,799.75,799.75,799.75,799.75,1
20110901|2011-03-31 05:00,31,799.5,800,798.5,798.5,50
20110901|2011-03-31 05:30,31,798.5,800,798.5,800,16
20110901|2011-03-31 06:00,31,800,800,800,800,4
20110901|2011-03-31 06:30,31,798.25,798.25,798.25,798.25,2
20110901|2011-03-31 07:00,31,798.25,798.25,797.5,797.5,28
20110901|2011-03-31 09:30,31,819.75,828.25,818,823.75,251
20110901|2011-03-31 10:00,31,824.5,825.75,822.5,824,85
20110901|2011-03-31 10:30,31,824.75,839.5,824.25,834.25,185
20110901|2011-03-31 11:00,31,832.75,833.75,830,832.5,152
20110901|2011-03-31 11:30,31,833.25,837.25,832,837.25,166
20110901|2011-03-31 12:00,31,837,839.25,835.25,838,131
20110901|2011-03-31 12:30,31,839,844.5,834.75,836.25,157
20110901|2011-03-31 13:00,31,836.5,841.25,832.75,836.75,352
20110901|2011-03-31 18:00,1,830.75,830.75,830.75,830.75,6
20110901|2011-03-31 18:30,1,832.75,834,832.75,834,6
20110901|2011-03-31 19:00,1,835.5,835.5,835.5,835.5,2
20110901|2011-03-31 20:30,1,829.25,829.25,827.5,827.5,12
20110901|2011-03-31 22:00,1,831.75,831.75,831.75,831.75,1
20110901|2011-03-31 23:00,1,832,832,832,832,1
20110901|2011-03-31 23:30,1,832.5,832.5,832.5,832.5,15
20110901|2011-04-01 00:30,1,833,833,833,833,1
20110901|2011-04-01 01:00,1,832.5,832.5,832.5,832.5,31
20110901|2011-04-01 01:30,1,832.5,832.5,832.5,832.5,4
20110901|2011-04-01 02:30,1,833.25,834,833.25,834,24
20110901|2011-04-01 03:00,1,835,837,835,837,23
20110901|2011-04-01 03:30,1,836,838,836,838,23
20110901|2011-04-01 04:00,1,838,838.75,837.75,838.75,27
20110901|2011-04-01 04:30,1,837.25,837.25,835,835,48
20110901|2011-04-01 05:00,1,835.5,835.5,834.5,834.5,3
20110901|2011-04-01 06:30,1,834.75,834.75,834.75,834.75,1
20110901|2011-04-01 07:00,1,835,837,835,837,9
20110901|2011-04-01 09:30,1,835.25,847.5,834.5,839.5,248
20110901|2011-04-01 10:00,1,840.25,840.25,831,831.5,152
20110901|2011-04-01 10:30,1,831.75,834.25,819.5,828.75,326
20110901|2011-04-01 11:00,1,828.5,833,827,831.5,73
20110901|2011-04-01 11:30,1,832.25,837.25,831.25,833.5,83
20110901|2011-04-01 12:00,1,831.75,833,831,833,37
20110901|2011-04-01 12:30,1,832.75,833,828.5,832.25,39
20110901|2011-04-01 13:00,1,833.75,835.75,830,835.75,139
20110901|2011-04-03 18:00,4,838.75,843,838.5,842.25,32
20110901|2011-04-03 18:30,4,843,843.25,840.5,840.5,5
20110901|2011-04-03 19:30,4,840.5,840.5,840.5,840.5,1
20110901|2011-04-03 20:00,4,841,841.25,841,841.25,8
20110901|2011-04-03 20:30,4,840.75,841.75,840.75,841.5,9
20110901|2011-04-03 21:30,4,841.75,841.75,841.5,841.5,2
20110901|2011-04-03 22:00,4,841.75,841.75,841.5,841.5,8
20110901|2011-04-04 01:00,4,842.25,842.25,842.25,842.25,2
20110901|2011-04-04 02:00,4,842.75,844,842.75,844,3
20110901|2011-04-04 03:00,4,844.25,845.25,844.25,845.25,11
20110901|2011-04-04 03:30,4,844.5,846,844.5,846,3
20110901|2011-04-04 04:00,4,846.25,847.25,845.75,847.25,8
20110901|2011-04-04 05:00,4,846.25,846.25,846,846,3
20110901|2011-04-04 06:00,4,847,847.5,847,847,43
20110901|2011-04-04 06:30,4,847,847,847,847,32
20110901|2011-04-04 09:30,4,850,857.75,846.5,852.5,385
20110901|2011-04-04 10:00,4,853,856.75,852,852,194
20110901|2011-04-04 10:30,4,852.75,855,850.5,852.5,66
20110901|2011-04-04 11:00,4,852.5,855.25,852.5,854.5,37
20110901|2011-04-04 11:30,4,855,856,854.75,854.75,54
20110901|2011-04-04 12:00,4,855.25,862,855.25,861.5,96
20110901|2011-04-04 12:30,4,859.5,860,857.5,858,21
20110901|2011-04-04 13:00,4,857.75,867.75,856.75,867,162
20110901|2011-04-04 18:00,5,864.75,868,864.75,867.5,12
20110901|2011-04-04 19:00,5,865.75,866,865.25,866,19
20110901|2011-04-04 19:30,5,866,870,866,870,17
20110901|2011-04-04 20:00,5,870.75,872.5,870.75,871.25,12
20110901|2011-04-04 21:00,5,869.25,869.25,869.25,869.25,1
20110901|2011-04-04 22:00,5,867.25,867.25,867.25,867.25,1
20110901|2011-04-04 22:30,5,866,866,866,866,1
20110901|2011-04-05 00:30,5,865.75,865.75,865.75,865.75,3
20110901|2011-04-05 01:00,5,866.25,866.25,866.25,866.25,7
20110901|2011-04-05 01:30,5,867,869,867,869,32
20110901|2011-04-05 02:30,5,867,867,867,867,1
20110901|2011-04-05 03:30,5,868,868,868,868,33
20110901|2011-04-05 04:00,5,868.25,870.5,868.25,870.5,22
20110901|2011-04-05 04:30,5,869,871,869,871,11
20110901|2011-04-05 05:00,5,868,868.25,868,868.25,2
20110901|2011-04-05 07:00,5,865.5,865.5,865.5,865.5,1
20110901|2011-04-05 09:30,5,862.75,867.75,860.75,867,173
20110901|2011-04-05 10:00,5,869.5,869.5,859.25,861.5,166
20110901|2011-04-05 10:30,5,861.5,861.5,854,857.75,364
20110901|2011-04-05 11:00,5,857.75,857.75,854.5,856.75,58
20110901|2011-04-05 11:30,5,857.25,862.75,857.25,862.25,84
20110901|2011-04-05 12:00,5,860.5,862.5,860.5,861.5,14
20110901|2011-04-05 12:30,5,862,864.25,860.25,860.5,60
20110901|2011-04-05 13:00,5,863.25,865.25,857.75,857.75,88
20110901|2011-04-05 18:00,6,859,859,859,859,1
20110901|2011-04-05 19:00,6,856,856.5,856,856.5,2
20110901|2011-04-06 01:30,6,862,862,862,862,9
20110901|2011-04-06 02:00,6,863,864.25,863,864.25,11
20110901|2011-04-06 02:30,6,861.25,863,861.25,863,104
20110901|2011-04-06 03:00,6,863,863.75,863,863.75,5
20110901|2011-04-06 03:30,6,863.75,864,863.5,863.5,74
20110901|2011-04-06 04:30,6,861.75,861.75,861.75,861.75,2
20110901|2011-04-06 05:00,6,860.75,860.75,856.75,856.75,4
20110901|2011-04-06 05:30,6,856.75,857,856.75,857,3
20110901|2011-04-06 07:00,6,860.5,860.5,859.75,859.75,25
20110901|2011-04-06 09:30,6,860.5,863.5,855.5,855.75,100
20110901|2011-04-06 10:00,6,855.25,855.5,853,854.25,139
20110901|2011-04-06 10:30,6,853.75,854.75,853.5,853.5,68
20110901|2011-04-06 11:00,6,853.5,859,852.75,858.25,66
20110901|2011-04-06 11:30,6,858,858,852.75,854.25,52
20110901|2011-04-06 12:00,6,854.25,854.25,852,852,119
20110901|2011-04-06 12:30,6,852,855.25,851.75,855.25,42
20110901|2011-04-06 13:00,6,855.75,856.25,852.5,854.75,225
20110901|2011-04-06 18:00,7,855.25,855.25,851,851.75,23
20110901|2011-04-06 19:00,7,851.75,851.75,851.75,851.75,1
20110901|2011-04-06 19:30,7,853.25,853.5,852.25,852.25,4
20110901|2011-04-06 20:00,7,853.5,853.5,853.5,853.5,1
20110901|2011-04-06 22:00,7,854.25,860,854.25,860,4
20110901|2011-04-07 01:00,7,859,859,859,859,1
20110901|2011-04-07 03:30,7,859.5,859.5,859.5,859.5,1
20110901|2011-04-07 04:00,7,857.5,860,857,860,34
20110901|2011-04-07 05:00,7,860.5,860.5,860.5,860.5,6
20110901|2011-04-07 06:00,7,860.25,860.25,860.25,860.25,7
20110901|2011-04-07 06:30,7,860,860.5,860,860.5,5
20110901|2011-04-07 07:00,7,860,860,860,860,3
20110901|2011-04-07 09:30,7,864.25,864.25,829.75,844.75,566
20110901|2011-04-07 10:00,7,843.5,846.75,840.25,842,243
20110901|2011-04-07 10:30,7,842,842.5,835,842.5,192
20110901|2011-04-07 11:00,7,842.5,847,842.5,847,37
20110901|2011-04-07 11:30,7,847,848,845.75,847.5,102
20110901|2011-04-07 12:00,7,848,849.5,846.75,846.75,74
20110901|2011-04-07 12:30,7,848,848.75,847.25,848,115
20110901|2011-04-07 13:00,7,848.25,848.25,843,845.25,456
20110901|2011-04-07 18:00,8,843.5,843.5,842.75,843,6
20110901|2011-04-07 18:30,8,844.5,845,844.25,844.5,11
20110901|2011-04-07 19:30,8,844,844,844,844,2
20110901|2011-04-07 20:00,8,844.5,844.5,844.5,844.5,2
20110901|2011-04-07 22:30,8,846,846,846,846,1
20110901|2011-04-07 23:30,8,846,846,846,846,3
20110901|2011-04-08 01:30,8,847,848,847,848,4
20110901|2011-04-08 02:30,8,848,849.75,848,849.75,3
20110901|2011-04-08 03:00,8,847.5,847.5,847.5,847.5,2
20110901|2011-04-08 03:30,8,850.5,850.5,850.5,850.5,3
20110901|2011-04-08 04:00,8,850.75,850.75,850.75,850.75,2
20110901|2011-04-08 04:30,8,853.25,853.25,853.25,853.25,1
20110901|2011-04-08 06:30,8,850.5,850.5,850.5,850.5,1
20110901|2011-04-08 07:00,8,847.75,847.75,847,847,12
20110901|2011-04-08 09:30,8,840.5,846.75,838.75,845.75,260
20110901|2011-04-08 10:00,8,845.5,849.5,841.75,842.5,179
20110901|2011-04-08 10:30,8,842.5,843,840,842,76
20110901|2011-04-08 11:00,8,845,848,843,846.75,51
20110901|2011-04-08 11:30,8,846.75,849.25,846.75,849.25,133
20110901|2011-04-08 12:00,8,849.75,853.5,849.75,853.5,170
20110901|2011-04-08 12:30,8,853.75,858,852,855.75,240
20110901|2011-04-08 13:00,8,857.5,871,857.5,870,525
20110901|2011-04-10 18:00,11,871,875,871,872.5,90
20110901|2011-04-10 18:30,11,873.75,875.5,871.75,875.5,9
20110901|2011-04-10 19:00,11,874.5,874.5,874.5,874.5,1
20110901|2011-04-10 19:30,11,874.5,875.25,873.75,875.25,8
20110901|2011-04-10 20:00,11,876.25,878,875.5,875.5,60
20110901|2011-04-10 20:30,11,875.75,875.75,875.75,875.75,1
20110901|2011-04-10 22:00,11,874,874,872.5,872.5,4
20110901|2011-04-11 01:30,11,870.5,870.5,869.75,869.75,4
20110901|2011-04-11 02:30,11,868.25,868.25,868.25,868.25,1
20110901|2011-04-11 03:00,11,862.5,862.5,862,862,7
20110901|2011-04-11 03:30,11,862,862,862,862,5
20110901|2011-04-11 05:00,11,863,863,863,863,2
20110901|2011-04-11 05:30,11,861.5,863.75,861.5,863.75,4
20110901|2011-04-11 06:00,11,864.25,864.75,864,864.25,11
20110901|2011-04-11 06:30,11,863.5,863.5,863.5,863.5,1
20110901|2011-04-11 09:30,11,864,864.25,854.5,861.5,336
20110901|2011-04-11 10:00,11,862,868.75,861.25,865.5,183
20110901|2011-04-11 10:30,11,865.5,868,865,868,318
20110901|2011-04-11 11:00,11,868,869.75,866.75,869,183
20110901|2011-04-11 11:30,11,869.25,869.25,867,868,111
20110901|2011-04-11 12:00,11,867.25,868,865,865.25,336
20110901|2011-04-11 12:30,11,865.5,866,861.75,863.5,156
20110901|2011-04-11 13:00,11,863.75,867.75,863.5,867.5,339
20110901|2011-04-11 18:00,12,866.5,869,865.5,868,118
20110901|2011-04-11 18:30,12,868,868,867,867,4
20110901|2011-04-11 19:00,12,865.75,865.75,864.5,864.5,4
20110901|2011-04-11 19:30,12,863,863.25,857.25,857.5,14
20110901|2011-04-11 20:00,12,858.25,859.5,858.25,859.5,10
20110901|2011-04-11 20:30,12,859,859,859,859,1
20110901|2011-04-11 21:00,12,858.5,858.5,854,854,6
20110901|2011-04-11 21:30,12,853,853,846,850,101
20110901|2011-04-11 22:00,12,845.5,845.75,844.25,844.5,8
20110901|2011-04-11 22:30,12,846.5,846.5,846.25,846.25,2
20110901|2011-04-12 00:30,12,850,850.25,849.5,849.75,13
20110901|2011-04-12 01:00,12,849.75,849.75,849.5,849.5,2
20110901|2011-04-12 02:00,12,851.5,851.5,851.5,851.5,2
20110901|2011-04-12 02:30,12,851.75,851.75,851.75,851.75,2
20110901|2011-04-12 06:00,12,854,854,854,854,1
20110901|2011-04-12 07:00,12,854.25,854.25,853.75,853.75,5
20110901|2011-04-12 09:30,12,847,847,837,838,664
20110901|2011-04-12 10:00,12,837.25,837.5,820.25,830.25,621
20110901|2011-04-12 10:30,12,829.25,834,826.75,830.75,184
20110901|2011-04-12 11:00,12,829.5,829.5,823.5,823.5,140
20110901|2011-04-12 11:30,12,823.5,830.5,823.25,829.25,125
20110901|2011-04-12 12:00,12,828.75,829.25,826.5,828,61
20110901|2011-04-12 12:30,12,827.75,828.25,823.75,824,107
20110901|2011-04-12 13:00,12,825.5,831.75,825.5,831,139
20110901|2011-04-12 18:00,13,833.25,834.75,833.25,834.75,5
20110901|2011-04-12 18:30,13,831.5,831.5,828.75,831,18
20110901|2011-04-12 19:00,13,831,831,831,831,18
20110901|2011-04-12 19:30,13,826.75,828,826,828,7
20110901|2011-04-12 20:00,13,827,827,827,827,10
20110901|2011-04-12 20:30,13,827,829,827,829,41
20110901|2011-04-12 21:00,13,827.25,827.25,826.25,826.25,3
20110901|2011-04-13 00:00,13,832,832,832,832,20
20110901|2011-04-13 00:30,13,833.75,833.75,833.75,833.75,1
20110901|2011-04-13 01:30,13,833.75,833.75,833.75,833.75,18
20110901|2011-04-13 02:00,13,835,836.5,835,836.25,34
20110901|2011-04-13 02:30,13,839.25,839.25,837.75,837.75,4
20110901|2011-04-13 03:00,13,836.25,836.25,836.25,836.25,6
20110901|2011-04-13 03:30,13,835,835.25,833,833,30
20110901|2011-04-13 04:00,13,832.75,832.75,832.25,832.25,4
20110901|2011-04-13 04:30,13,831.75,831.75,831.75,831.75,5
20110901|2011-04-13 05:00,13,831.5,832.25,831.5,832.25,11
20110901|2011-04-13 06:00,13,831.25,831.25,831.25,831.25,1
20110901|2011-04-13 06:30,13,832.5,832.5,832.5,832.5,1
20110901|2011-04-13 07:00,13,836.5,836.5,836.5,836.5,1
20110901|2011-04-13 09:30,13,839,839,829.5,832.5,561
20110901|2011-04-13 10:00,13,833,833,831.25,831.5,60
20110901|2011-04-13 10:30,13,831.25,834.75,831.25,833.5,129
20110901|2011-04-13 11:00,13,833,835.25,821.5,824.75,691
20110901|2011-04-13 11:30,13,824.5,826.25,814.75,818,206
20110901|2011-04-13 12:00,13,818.25,819.75,816.75,818.75,97
20110901|2011-04-13 12:30,13,819.75,822.75,819,821.25,147
20110901|2011-04-13 13:00,13,821,830,820.75,829,186
20110901|2011-04-13 18:00,14,830.75,834,830.75,834,7
20110901|2011-04-13 19:30,14,831.25,832.75,831.25,832.75,4
20110901|2011-04-13 20:30,14,833,833,833,833,10
20110901|2011-04-13 22:30,14,829,829,829,829,1
20110901|2011-04-14 00:00,14,829,829,829,829,8
20110901|2011-04-14 00:30,14,829,829,829,829,14
20110901|2011-04-14 01:30,14,828.75,828.75,828.75,828.75,3
20110901|2011-04-14 02:00,14,826,826,826,826,4
20110901|2011-04-14 04:00,14,822.5,822.5,822.5,822.5,1
20110901|2011-04-14 04:30,14,820.25,820.75,817.75,819.5,14
20110901|2011-04-14 05:30,14,814,814.75,810,811,60
20110901|2011-04-14 06:00,14,811,811.25,808.5,809.5,22
20110901|2011-04-14 06:30,14,812.5,813.25,812,812.75,5
20110901|2011-04-14 07:00,14,812,812.25,812,812,4
20110901|2011-04-14 09:30,14,818.5,824.5,814.5,814.75,619
20110901|2011-04-14 10:00,14,813.75,813.75,809,810.5,276
20110901|2011-04-14 10:30,14,811,815,809.25,815,190
20110901|2011-04-14 11:00,14,815,818.5,814.5,816.25,72
20110901|2011-04-14 11:30,14,816.5,818.25,814.25,814.5,102
20110901|2011-04-14 12:00,14,814,816.25,812.5,816.25,92
20110901|2011-04-14 12:30,14,816.75,818,816.75,817.75,32
20110901|2011-04-14 13:00,14,817.5,818,814,815.25,155
20110901|2011-04-14 18:00,15,816.25,817,815.5,817,5
20110901|2011-04-14 18:30,15,817.25,817.25,817.25,817.25,2
20110901|2011-04-14 21:30,15,816.75,816.75,816.75,816.75,3
20110901|2011-04-14 22:00,15,816.25,816.25,816.25,816.25,1
20110901|2011-04-15 01:00,15,811.25,811.25,811.25,811.25,1
20110901|2011-04-15 01:30,15,810.75,810.75,810.75,810.75,2
20110901|2011-04-15 02:00,15,810.5,810.5,810.25,810.25,2
20110901|2011-04-15 02:30,15,807,807,807,807,5
20110901|2011-04-15 04:00,15,806.5,806.5,806,806,6
20110901|2011-04-15 04:30,15,809.25,809.25,809.25,809.25,2
20110901|2011-04-15 06:00,15,813.75,813.75,813.25,813.25,4
20110901|2011-04-15 06:30,15,811.25,811.75,811.25,811.75,3
20110901|2011-04-15 09:30,15,808.25,820,806,815.5,349
20110901|2011-04-15 10:00,15,814.25,815,810.75,813.25,74
20110901|2011-04-15 10:30,15,813.5,815.25,812.75,815,52
20110901|2011-04-15 11:00,15,814.75,819.75,814.75,818.75,36
20110901|2011-04-15 11:30,15,817.5,820,817.25,817.75,310
20110901|2011-04-15 12:00,15,817.5,818.25,813.5,816.25,200
20110901|2011-04-15 12:30,15,816.25,819,816,818,261
20110901|2011-04-15 13:00,15,818,819.5,816,816.25,171
20110901|2011-04-17 18:00,18,813.75,816.5,813.75,816.5,3
20110901|2011-04-17 18:30,18,817.5,819.25,817.5,819.25,4
20110901|2011-04-17 19:30,18,815.5,815.5,814.5,814.5,3
20110901|2011-04-17 21:00,18,814.75,814.75,814.75,814.75,1
20110901|2011-04-17 22:30,18,815.75,816,815.75,816,2
20110901|2011-04-17 23:00,18,816,816,816,816,1
20110901|2011-04-17 23:30,18,816,816,814.5,814.5,8
20110901|2011-04-18 05:00,18,824.75,825,823.75,824.5,5
20110901|2011-04-18 05:30,18,825.25,825.25,825.25,825.25,1
20110901|2011-04-18 06:00,18,827,827.5,826.5,826.5,6
20110901|2011-04-18 06:30,18,829.25,829.75,828.25,828.25,11
20110901|2011-04-18 09:30,18,826.25,843.75,819.75,840.5,754
20110901|2011-04-18 10:00,18,841.25,848.75,839.75,845.25,179
20110901|2011-04-18 10:30,18,846.5,851,845.75,846.75,60
20110901|2011-04-18 11:00,18,849.75,850.25,848,848,36
20110901|2011-04-18 11:30,18,849,851,847,849.25,33
20110901|2011-04-18 12:00,18,849.5,850.75,845,845,76
20110901|2011-04-18 12:30,18,845,847.75,843,843.5,133
20110901|2011-04-18 13:00,18,843.75,848.5,840.75,848,157
20110901|2011-04-18 18:00,19,846.75,852.5,846.75,852.5,6
20110901|2011-04-18 19:00,19,851.5,852.25,851.5,852.25,3
20110901|2011-04-18 19:30,19,855,855,853.75,853.75,2
20110901|2011-04-18 20:00,19,854.75,854.75,854.75,854.75,3
20110901|2011-04-19 01:00,19,850,850.25,849.5,850,15
20110901|2011-04-19 02:30,19,850.25,850.25,850.25,850.25,1
20110901|2011-04-19 03:00,19,850.25,850.25,850.25,850.25,1
20110901|2011-04-19 03:30,19,850.5,856.75,846.5,856.75,25
20110901|2011-04-19 04:00,19,858.25,858.25,858.25,858.25,1
20110901|2011-04-19 04:30,19,859,860,859,860,3
20110901|2011-04-19 06:30,19,863.5,864.5,863.5,864.5,16
20110901|2011-04-19 07:00,19,864.5,864.5,862.25,862.5,56
20110901|2011-04-19 09:30,19,862.25,865,857,860.5,692
20110901|2011-04-19 10:00,19,860,860.5,856,859.25,196
20110901|2011-04-19 10:30,19,859.25,863.5,859.25,861.5,264
20110901|2011-04-19 11:00,19,862.25,864.75,860.25,862.5,47
20110901|2011-04-19 11:30,19,863.75,866,859.75,862.5,393
20110901|2011-04-19 12:00,19,863,863.5,860.25,863,220
20110901|2011-04-19 12:30,19,862.25,863.5,860.25,861,315
20110901|2011-04-19 13:00,19,861,861.75,857,858.25,408
20110901|2011-04-19 18:00,20,860,860.25,860,860,41
20110901|2011-04-19 18:30,20,859,862.75,859,862.75,53
20110901|2011-04-19 22:00,20,863,863,863,863,2
20110901|2011-04-19 23:30,20,864,864,864,864,1
20110901|2011-04-20 00:00,20,863,863,863,863,1
20110901|2011-04-20 01:00,20,862.5,862.5,862.5,862.5,1
20110901|2011-04-20 02:30,20,866,866,866,866,1
20110901|2011-04-20 03:00,20,868.5,868.5,868.5,868.5,1
20110901|2011-04-20 03:30,20,870,872,870,872,8
20110901|2011-04-20 04:00,20,872.25,872.25,871.25,871.5,18
20110901|2011-04-20 04:30,20,873,873,872.75,872.75,3
20110901|2011-04-20 05:30,20,873.25,873.25,873,873.25,31
20110901|2011-04-20 06:00,20,873.75,876.25,873.75,876.25,5
20110901|2011-04-20 06:30,20,876,876,875.25,875.25,3
20110901|2011-04-20 07:00,20,875.5,875.75,875.5,875.75,3
20110901|2011-04-20 09:30,20,879.75,882.25,874,875.5,348
20110901|2011-04-20 10:00,20,876.75,877,869.5,872,424
20110901|2011-04-20 10:30,20,872.5,875,872.25,872.75,86
20110901|2011-04-20 11:00,20,872.75,874.25,871,874.25,92
20110901|2011-04-20 11:30,20,874,874,863.75,866.25,146
20110901|2011-04-20 12:00,20,870,870.25,866,866.75,203
20110901|2011-04-20 12:30,20,866.75,867.25,863,864,184
20110901|2011-04-20 13:00,20,866,866,855.25,862,286
20110901|2011-04-20 18:00,21,860,863.25,860,862.5,47
20110901|2011-04-20 18:30,21,862.25,862.25,862.25,862.25,2
20110901|2011-04-20 19:30,21,862.25,862.25,862.25,862.25,1
20110901|2011-04-20 21:30,21,861.25,863,861.25,863,4
20110901|2011-04-20 22:00,21,862.5,862.5,862.5,862.5,1
20110901|2011-04-21 01:30,21,863,863,863,863,2
20110901|2011-04-21 02:30,21,864.5,866.75,864.5,866.75,6
20110901|2011-04-21 03:00,21,868,868,867,867,2
20110901|2011-04-21 04:00,21,860.75,862,860.75,862,33
20110901|2011-04-21 05:00,21,863.5,863.5,863.5,863.5,1
20110901|2011-04-21 06:30,21,865.25,865.25,864.25,864.25,14
20110901|2011-04-21 09:30,21,863,866.25,856.25,866,579
20110901|2011-04-21 10:00,21,866.5,870.5,866.5,869.5,301
20110901|2011-04-21 10:30,21,869.5,871.75,867.5,871.5,169
20110901|2011-04-21 11:00,21,872,874,868.75,873.75,162
20110901|2011-04-21 11:30,21,874.25,874.25,868.25,873.25,144
20110901|2011-04-21 12:00,21,873.75,875,871.25,874,191
20110901|2011-04-21 12:30,21,872.25,874.75,872,874,140
20110901|2011-04-21 13:00,21,873.75,875.5,873.25,874.75,178
20110901|2011-04-24 18:00,25,884,888.75,882.75,888.75,35
20110901|2011-04-24 18:30,25,889,889,888.5,888.5,3
20110901|2011-04-24 19:00,25,892,892.75,892,892.75,2
20110901|2011-04-24 19:30,25,895,897,894.5,894.5,20
20110901|2011-04-25 00:00,25,893.5,893.5,893.5,893.5,1
20110901|2011-04-25 00:30,25,895.25,895.25,895.25,895.25,1
20110901|2011-04-25 02:00,25,895.5,895.5,894.75,894.75,4
20110901|2011-04-25 03:00,25,895,895,893.75,893.75,11
20110901|2011-04-25 04:00,25,895,895,895,895,1
20110901|2011-04-25 05:00,25,894.25,894.25,894.25,894.25,2
20110901|2011-04-25 05:30,25,895.25,895.25,895.25,895.25,5
20110901|2011-04-25 06:00,25,895.25,895.5,895.25,895.5,5
20110901|2011-04-25 06:30,25,895.5,896.75,895.25,896.75,22
20110901|2011-04-25 07:00,25,895.5,898,895.5,897.5,15
20110901|2011-04-25 09:30,25,892.75,897,886.5,896.5,658
20110901|2011-04-25 10:00,25,897.25,897.25,891,892.75,301
20110901|2011-04-25 10:30,25,893,895.75,892.5,895,354
20110901|2011-04-25 11:00,25,895,899,893.25,898.5,318
20110901|2011-04-25 11:30,25,898.75,901.75,898.75,899.25,235
20110901|2011-04-25 12:00,25,899.5,905,899.5,902.5,316
20110901|2011-04-25 12:30,25,901.75,903.75,899.25,902.25,172
20110901|2011-04-25 13:00,25,902.25,904,900,903.25,310
20110901|2011-04-25 18:00,26,903.5,905,902.5,902.5,34
20110901|2011-04-25 18:30,26,904.25,904.5,903.75,904,9
20110901|2011-04-25 19:00,26,903.75,903.75,901.5,901.5,18
20110901|2011-04-25 19:30,26,898.5,898.5,883,883,10
20110901|2011-04-25 20:00,26,883.25,886.25,879.75,885.5,30
20110901|2011-04-25 20:30,26,885.75,886,885.75,886,9
20110901|2011-04-25 22:00,26,886,886,886,886,1
20110901|2011-04-25 23:30,26,888,888,888,888,1
20110901|2011-04-26 01:00,26,889,889.75,889,889.75,4
20110901|2011-04-26 01:30,26,889.75,892.25,889.75,892.25,2
20110901|2011-04-26 02:00,26,889.25,889.25,889.25,889.25,1
20110901|2011-04-26 02:30,26,892.25,893.5,892.25,893.25,7
20110901|2011-04-26 03:00,26,894,894,894,894,1
20110901|2011-04-26 03:30,26,893.75,893.75,893.75,893.75,1
20110901|2011-04-26 04:00,26,893,895.5,892.25,895.5,4
20110901|2011-04-26 04:30,26,894.75,894.75,894.5,894.5,2
20110901|2011-04-26 05:00,26,896,896,896,896,6
20110901|2011-04-26 05:30,26,896,896,894.75,894.75,2
20110901|2011-04-26 06:00,26,894.75,895.5,894.75,895.25,72
20110901|2011-04-26 07:00,26,894.75,894.75,894.75,894.75,4
20110901|2011-04-26 09:30,26,897.25,904,890.75,903.5,1007
20110901|2011-04-26 10:00,26,903,903.25,899.25,902.5,303
20110901|2011-04-26 10:30,26,902,903.25,900.75,902,74
20110901|2011-04-26 11:00,26,902,902.75,896.5,897.5,125
20110901|2011-04-26 11:30,26,897.5,897.5,886.5,886.5,607
20110901|2011-04-26 12:00,26,887.25,891.75,887.25,889.5,66
20110901|2011-04-26 12:30,26,890.25,890.25,887.5,890,179
20110901|2011-04-26 13:00,26,889.5,896,888.5,889.5,185
20110901|2011-04-26 18:00,27,890,893.75,890,891.75,46
20110901|2011-04-26 18:30,27,892,892,891.5,892,11
20110901|2011-04-26 19:00,27,893.75,895,893.25,894.75,15
20110901|2011-04-26 19:30,27,894.75,894.75,894,894,6
20110901|2011-04-26 20:00,27,890.5,891,890.5,890.75,8
20110901|2011-04-26 20:30,27,890.5,891.25,890.25,890.75,16
20110901|2011-04-26 21:00,27,891,892,887,887,11
20110901|2011-04-26 21:30,27,885.75,885.75,884,884,23
20110901|2011-04-26 22:00,27,884.25,884.25,884.25,884.25,1
20110901|2011-04-26 22:30,27,882.25,882.25,882.25,882.25,2
20110901|2011-04-26 23:30,27,882.25,884,882.25,884,8
20110901|2011-04-27 02:30,27,884,884,884,884,37
20110901|2011-04-27 03:00,27,882.5,882.5,882.25,882.25,11
20110901|2011-04-27 03:30,27,882,882,882,882,2
20110901|2011-04-27 04:00,27,882,882,878,878,27
20110901|2011-04-27 05:00,27,878.25,878.25,878.25,878.25,10
20110901|2011-04-27 06:00,27,878.25,878.25,878.25,878.25,3
20110901|2011-04-27 06:30,27,878.25,878.25,875,875,24
20110901|2011-04-27 07:00,27,874,874.75,873,874.25,5
20110901|2011-04-27 09:30,27,869.5,876.75,862.25,873,429
20110901|2011-04-27 10:00,27,872.5,875.25,868,870.5,221
20110901|2011-04-27 10:30,27,870.75,873.75,862.25,863.75,79
20110901|2011-04-27 11:00,27,862.75,862.75,845.75,851,408
20110901|2011-04-27 11:30,27,851.25,858,851.25,857.25,139
20110901|2011-04-27 12:00,27,858.5,862.25,854.25,862.25,124
20110901|2011-04-27 12:30,27,863.75,865.75,859.25,862.5,102
20110901|2011-04-27 13:00,27,861.75,862,855.25,855.75,397
20110901|2011-04-27 18:00,28,857.75,862,857.5,860.5,17
20110901|2011-04-27 18:30,28,862.5,864,862.5,864,4
20110901|2011-04-27 19:30,28,861,861,861,861,2
20110901|2011-04-27 20:00,28,861,861,861,861,3
20110901|2011-04-27 22:00,28,857.75,857.75,851.5,851.5,9
20110901|2011-04-27 23:30,28,856.5,860.25,856.5,860.25,4
20110901|2011-04-28 00:00,28,860.75,860.75,860.75,860.75,1
20110901|2011-04-28 01:00,28,858.75,858.75,858.75,858.75,3
20110901|2011-04-28 01:30,28,858.75,861,858.75,860.75,17
20110901|2011-04-28 02:00,28,862,862,861,861,2
20110901|2011-04-28 03:00,28,862,865,862,863,56
20110901|2011-04-28 03:30,28,863.25,864,863.25,864,2
20110901|2011-04-28 04:00,28,865,865,865,865,2
20110901|2011-04-28 04:30,28,863,863,863,863,2
20110901|2011-04-28 05:00,28,861,861,861,861,3
20110901|2011-04-28 06:00,28,856.75,856.75,856.75,856.75,1
20110901|2011-04-28 06:30,28,855.25,855.25,853.25,853.25,2
20110901|2011-04-28 09:30,28,855,855.25,828.75,828.75,962
20110901|2011-04-28 10:00,28,831.75,838,830.75,836.25,301
20110901|2011-04-28 10:30,28,837.25,839.25,826,828.75,311
20110901|2011-04-28 11:00,28,829,834,828.5,829.25,145
20110901|2011-04-28 11:30,28,829.25,830.25,825.25,827.25,213
20110901|2011-04-28 12:00,28,826.75,827.25,818,818.75,453
20110901|2011-04-28 12:30,28,819.75,827.75,819,826.25,358
20110901|2011-04-28 13:00,28,825.5,827,820.5,820.5,517
20110901|2011-04-28 18:00,29,822.75,824,821,821,45
20110901|2011-04-28 18:30,29,818,818,811.25,815.5,15
20110901|2011-04-28 19:00,29,814.5,814.5,814.25,814.25,17
20110901|2011-04-28 19:30,29,814,814,814,814,2
20110901|2011-04-28 20:00,29,816.75,817,816.5,816.5,6
20110901|2011-04-28 20:30,29,816.5,818.75,816,818.75,43
20110901|2011-04-28 22:00,29,820.5,820.5,820.5,820.5,1
20110901|2011-04-28 22:30,29,822,822,821,821,2
20110901|2011-04-29 00:30,29,819,819,819,819,1
20110901|2011-04-29 01:00,29,818.75,819,818.75,819,9
20110901|2011-04-29 01:30,29,820,820,820,820,1
20110901|2011-04-29 02:00,29,819.25,819.25,818.5,818.5,2
20110901|2011-04-29 02:30,29,820.25,820.25,820.25,820.25,5
20110901|2011-04-29 04:00,29,823,826,823,826,22
20110901|2011-04-29 04:30,29,828.75,829,828.75,829,8
20110901|2011-04-29 05:00,29,826,826,824.75,824.75,12
20110901|2011-04-29 05:30,29,823,823,823,823,19
20110901|2011-04-29 06:00,29,823,823.25,822.75,823.25,16
20110901|2011-04-29 06:30,29,823.5,823.75,823.25,823.25,15
20110901|2011-04-29 07:00,29,825,825.25,822,822,7
20110901|2011-04-29 09:30,29,822.25,838,822.25,836,951
20110901|2011-04-29 10:00,29,837,837.25,831.5,833,367
20110901|2011-04-29 10:30,29,832.5,833.75,831.75,832.75,46
20110901|2011-04-29 11:00,29,833.5,835.5,833,835,203
20110901|2011-04-29 11:30,29,834,841.5,833,840.75,222
20110901|2011-04-29 12:00,29,841,841,836.75,838.5,109
20110901|2011-04-29 12:30,29,838.75,842,832.25,832.5,178
20110901|2011-04-29 13:00,29,833.5,851,832.5,849.25,653
20110901|2011-05-01 18:00,2,846.75,848.5,834.75,836,33
20110901|2011-05-01 18:30,2,840.75,844.25,840.75,844,7
20110901|2011-05-01 19:00,2,841.25,841.25,841.25,841.25,1
20110901|2011-05-01 19:30,2,840.5,840.5,839.5,839.5,3
20110901|2011-05-01 20:30,2,842,842,842,842,1
20110901|2011-05-01 21:30,2,839.25,844.75,837.5,839.5,18
20110901|2011-05-01 22:00,2,838.75,838.75,838,838.75,3
20110901|2011-05-02 01:00,2,844.5,845,844.5,845,3
20110901|2011-05-02 01:30,2,845.25,853.75,845.25,853.75,9
20110901|2011-05-02 02:00,2,852,852,852,852,2
20110901|2011-05-02 02:30,2,854.75,854.75,854.75,854.75,3
20110901|2011-05-02 03:00,2,853.75,853.75,853.75,853.75,1
20110901|2011-05-02 04:00,2,853,855.75,851,851,27
20110901|2011-05-02 04:30,2,850.5,850.5,848,848,11
20110901|2011-05-02 05:00,2,850,850,850,850,1
20110901|2011-05-02 05:30,2,847.75,847.75,845.5,845.5,2
20110901|2011-05-02 06:00,2,847.5,847.5,847.5,847.5,2
20110901|2011-05-02 07:00,2,849.5,850,849.25,849.25,12
20110901|2011-05-02 09:30,2,857.25,866.75,851.5,855.25,651
20110901|2011-05-02 10:00,2,854,854,843.25,850.5,319
20110901|2011-05-02 10:30,2,849.5,849.75,837.75,840.5,222
20110901|2011-05-02 11:00,2,840.25,843.5,835.75,840,611
20110901|2011-05-02 11:30,2,839.75,842.5,839.25,841.75,126
20110901|2011-05-02 12:00,2,841.75,843.5,839.5,839.75,225
20110901|2011-05-02 12:30,2,838.75,838.75,834.75,837.25,194
20110901|2011-05-02 13:00,2,838,841,833,833.25,142
20110901|2011-05-02 18:00,3,839,840,838.5,839.5,10
20110901|2011-05-02 18:30,3,838,840,837.5,840,10
20110901|2011-05-02 19:00,3,838,838,837.75,837.75,2
20110901|2011-05-02 19:30,3,840,840,839.5,840,4
20110901|2011-05-02 20:00,3,839.5,840.5,838.75,840.5,12
20110901|2011-05-02 21:00,3,839,839,837.25,838.5,6
20110901|2011-05-02 21:30,3,839,839.5,838.5,838.5,6
20110901|2011-05-02 23:30,3,836.25,836.5,834.75,834.75,12
20110901|2011-05-03 00:00,3,833.75,834.5,833.5,834.5,4
20110901|2011-05-03 00:30,3,833,833,822.25,826.75,29
20110901|2011-05-03 01:00,3,828.25,828.25,827.5,828,36
20110901|2011-05-03 01:30,3,827.75,828,827.75,828,5
20110901|2011-05-03 02:30,3,826.75,827,826.75,826.75,33
20110901|2011-05-03 03:00,3,827,827.5,826.5,827.5,8
20110901|2011-05-03 04:00,3,830,831,829.25,830.5,11
20110901|2011-05-03 04:30,3,830.25,830.25,830.25,830.25,2
20110901|2011-05-03 05:00,3,829,829,829,829,2
20110901|2011-05-03 06:00,3,828.75,828.75,828.75,828.75,1
20110901|2011-05-03 06:30,3,829,830,829,830,3
20110901|2011-05-03 07:00,3,830.75,831.5,830.75,831.5,4
20110901|2011-05-03 09:30,3,832,841.5,825.5,836.75,412
20110901|2011-05-03 10:00,3,836.5,838.25,830.5,836.75,130
20110901|2011-05-03 10:30,3,837.5,837.5,830.25,831.25,48
20110901|2011-05-03 11:00,3,831,836.5,831,831.75,198
20110901|2011-05-03 11:30,3,832.25,835.25,827.75,830,287
20110901|2011-05-03 12:00,3,829.75,833.5,827,831.5,232
20110901|2011-05-03 12:30,3,833.75,835.25,825.75,826.5,233
20110901|2011-05-03 13:00,3,825.5,835.25,824.75,834,359
20110901|2011-05-03 19:30,4,834.5,834.5,834.5,834.5,5
20110901|2011-05-03 20:00,4,834.5,834.5,834.5,834.5,1
20110901|2011-05-03 20:30,4,830.25,830.25,830.25,830.25,1
20110901|2011-05-03 21:00,4,829.5,829.5,828.5,828.5,9
20110901|2011-05-03 21:30,4,828.5,828.5,828.5,828.5,1
20110901|2011-05-03 22:00,4,829.5,829.5,829.5,829.5,2
20110901|2011-05-03 23:30,4,828.5,828.5,828.5,828.5,3
20110901|2011-05-04 00:00,4,828.5,828.5,826.75,826.75,2
20110901|2011-05-04 01:00,4,826.75,826.75,826.75,826.75,1
20110901|2011-05-04 01:30,4,827.75,827.75,827.75,827.75,1
20110901|2011-05-04 02:00,4,828.75,829.25,828.75,829.25,12
20110901|2011-05-04 02:30,4,828.25,830.5,828.25,830.5,2
20110901|2011-05-04 04:00,4,829,829,828.75,828.75,4
20110901|2011-05-04 04:30,4,828,828,828,828,2
20110901|2011-05-04 05:00,4,826.75,827.25,826.75,827,9
20110901|2011-05-04 05:30,4,826,826,826,826,10
20110901|2011-05-04 06:30,4,830.25,830.5,830.25,830.5,4
20110901|2011-05-04 07:00,4,829.5,829.5,829,829,3
20110901|2011-05-04 09:30,4,827.5,827.75,810.25,815,773
20110901|2011-05-04 10:00,4,814,823,813.5,815.25,286
20110901|2011-05-04 10:30,4,817.75,818,813,816.5,182
20110901|2011-05-04 11:00,4,815.5,820.25,815.5,819,83
20110901|2011-05-04 11:30,4,819.5,824.25,819.5,821.75,114
20110901|2011-05-04 12:00,4,821.5,821.5,816.25,818,117
20110901|2011-05-04 12:30,4,817.75,818.25,812,813,337
20110901|2011-05-04 13:00,4,814,817.5,813,813.25,241
20110901|2011-05-04 18:00,5,812.25,813,812,813,5
20110901|2011-05-04 18:30,5,813.25,813.25,813.25,813.25,2
20110901|2011-05-04 19:30,5,814.75,815,814.75,815,2
20110901|2011-05-04 20:00,5,816,817,816,817,10
20110901|2011-05-04 20:30,5,816.75,816.75,816.75,816.75,1
20110901|2011-05-04 21:00,5,817.5,818,816.5,816.5,7
20110901|2011-05-04 21:30,5,816.5,816.5,816.5,816.5,1
20110901|2011-05-04 23:00,5,819.25,819.25,818.5,818.5,2
20110901|2011-05-04 23:30,5,818.25,818.25,817.5,817.5,3
20110901|2011-05-05 00:30,5,815.75,815.75,815.75,815.75,18
20110901|2011-05-05 01:00,5,815.75,817.5,815.75,817.5,20
20110901|2011-05-05 01:30,5,817.5,820.25,817.5,820.25,27
20110901|2011-05-05 02:30,5,818,818,815.5,817.25,69
20110901|2011-05-05 03:00,5,817.75,817.75,817.75,817.75,1
20110901|2011-05-05 03:30,5,818,822.5,818,822.5,53
20110901|2011-05-05 04:30,5,821,821,818.75,818.75,7
20110901|2011-05-05 05:00,5,819.75,819.75,818.5,818.5,4
20110901|2011-05-05 05:30,5,814,816,810,810,27
20110901|2011-05-05 06:00,5,810.25,810.5,805.5,808,18
20110901|2011-05-05 06:30,5,807.25,808.75,807.25,808.75,19
20110901|2011-05-05 07:00,5,807.5,808.5,807.25,808.5,4
20110901|2011-05-05 09:30,5,803,804.5,794.75,796.75,929
20110901|2011-05-05 10:00,5,796.25,799,791.25,797.5,358
20110901|2011-05-05 10:30,5,797.75,801.75,797.25,798.25,294
20110901|2011-05-05 11:00,5,798,805.5,798,803.75,221
20110901|2011-05-05 11:30,5,803.5,807.5,800,803.25,232
20110901|2011-05-05 12:00,5,803.5,803.75,799.5,801.75,109
20110901|2011-05-05 12:30,5,801.5,801.5,797.25,800.75,314
20110901|2011-05-05 13:00,5,799.75,802,794,796.25,329
20110901|2011-05-05 18:00,6,798,800,796,800,71
20110901|2011-05-05 18:30,6,798.25,798.25,795.75,795.75,3
20110901|2011-05-05 19:00,6,796.25,797.25,796.25,797.25,5
20110901|2011-05-05 19:30,6,798.25,798.25,795,795.75,6
20110901|2011-05-05 20:00,6,796.5,798,796,798,9
20110901|2011-05-05 21:30,6,798.75,798.75,798.75,798.75,4
20110901|2011-05-05 22:00,6,797.75,798,797.75,798,2
20110901|2011-05-05 23:00,6,796.75,796.75,796,796,15
20110901|2011-05-05 23:30,6,796,796,795.75,795.75,24
20110901|2011-05-06 00:00,6,796,796,796,796,13
20110901|2011-05-06 01:00,6,796,796,795.5,795.5,3
20110901|2011-05-06 01:30,6,795,795,792.75,792.75,3
20110901|2011-05-06 02:00,6,792,792,786,786.75,47
20110901|2011-05-06 02:30,6,786,786.5,783.75,784,21
20110901|2011-05-06 03:00,6,784.5,784.5,784.25,784.25,36
20110901|2011-05-06 03:30,6,785,789.75,784.25,789.75,59
20110901|2011-05-06 04:00,6,791.5,796.5,791.5,796.5,62
20110901|2011-05-06 04:30,6,796.25,796.25,794,795.25,18
20110901|2011-05-06 05:00,6,794.5,795.25,794.5,795.25,8
20110901|2011-05-06 05:30,6,796,796,795.5,796,3
20110901|2011-05-06 06:00,6,796,796,795,795,12
20110901|2011-05-06 06:30,6,793.75,799.75,793,799.75,52
20110901|2011-05-06 07:00,6,799,799.25,798.75,798.75,7
20110901|2011-05-06 09:30,6,802.25,821.25,802.25,809.25,911
20110901|2011-05-06 10:00,6,809.5,810.75,802.75,805.75,186
20110901|2011-05-06 10:30,6,805,808,799,801.75,295
20110901|2011-05-06 11:00,6,801.75,805.5,794,794.25,382
20110901|2011-05-06 11:30,6,793.75,795.5,789.5,792,287
20110901|2011-05-06 12:00,6,792,799.25,791.75,799.25,178
20110901|2011-05-06 12:30,6,798,800,795.25,799.5,163
20110901|2011-05-06 13:00,6,799.25,813,795.75,797.5,730
20110901|2011-05-08 18:00,9,809.25,818.5,805.75,817.25,150
20110901|2011-05-08 18:30,9,818,820,814.25,815.75,18
20110901|2011-05-08 19:00,9,818.25,820.5,818.25,820.5,16
20110901|2011-05-08 19:30,9,820.75,821.5,818.5,818.5,12
20110901|2011-05-08 20:00,9,819.5,819.5,819,819.25,26
20110901|2011-05-08 20:30,9,819.5,819.75,819.5,819.75,6
20110901|2011-05-08 21:00,9,819,819,819,819,1
20110901|2011-05-08 21:30,9,818.5,818.5,818.25,818.25,13
20110901|2011-05-09 00:30,9,819,819,819,819,1
20110901|2011-05-09 01:00,9,818.5,818.75,818.5,818.5,4
20110901|2011-05-09 01:30,9,818.25,818.25,818.25,818.25,1
20110901|2011-05-09 02:00,9,815.25,815.25,811,812.5,9
20110901|2011-05-09 02:30,9,813.75,815,813.75,814,54
20110901|2011-05-09 03:30,9,815.5,816.75,815.5,816.75,7
20110901|2011-05-09 04:00,9,819.25,819.75,817.75,817.75,45
20110901|2011-05-09 04:30,9,815.5,816.25,814.5,814.5,43
20110901|2011-05-09 05:00,9,815.25,816,815.25,816,12
20110901|2011-05-09 05:30,9,816.75,816.75,816.5,816.5,5
20110901|2011-05-09 06:00,9,819,820.75,819,819.75,123
20110901|2011-05-09 06:30,9,820.75,821.25,819.5,820,167
20110901|2011-05-09 07:00,9,819.5,819.5,819.5,819.5,2
20110901|2011-05-09 09:30,9,819.5,832.75,817.75,831,1285
20110901|2011-05-09 10:00,9,831.5,832.5,827,828.5,283
20110901|2011-05-09 10:30,9,829.25,831.25,826.5,830.25,415
20110901|2011-05-09 11:00,9,830.75,833.25,830,830.5,149
20110901|2011-05-09 11:30,9,830.25,833.75,829.5,833.75,86
20110901|2011-05-09 12:00,9,833.75,839.5,833.75,836,269
20110901|2011-05-09 12:30,9,836.75,838.5,833.5,833.75,376
20110901|2011-05-09 13:00,9,834,838.25,831.5,833.25,650
20110901|2011-05-09 18:00,10,833,837.25,832.75,837.25,20
20110901|2011-05-09 18:30,10,833,833,833,833,5
20110901|2011-05-09 19:30,10,835,835.25,834.5,834.5,6
20110901|2011-05-09 20:00,10,834.75,834.75,834.75,834.75,1
20110901|2011-05-09 20:30,10,836.75,837.75,836.5,836.75,28
20110901|2011-05-09 21:00,10,837,843.25,837,843.25,17
20110901|2011-05-09 22:00,10,842.5,842.5,842,842,3
20110901|2011-05-09 23:30,10,842,842,842,842,2
20110901|2011-05-10 00:30,10,839,839.25,837.25,837.25,6
20110901|2011-05-10 01:30,10,839.5,839.75,839.5,839.75,2
20110901|2011-05-10 02:00,10,839.25,840.5,839.25,840.5,162
20110901|2011-05-10 02:30,10,840.5,843.25,840.5,843.25,9
20110901|2011-05-10 03:00,10,843.25,850.5,843.25,850.5,79
20110901|2011-05-10 03:30,10,851.25,854.25,850,852.25,42
20110901|2011-05-10 04:00,10,853.25,853.25,848.75,848.75,18
20110901|2011-05-10 04:30,10,848.75,848.75,848.75,848.75,1
20110901|2011-05-10 05:00,10,849.5,849.5,849.5,849.5,1
20110901|2011-05-10 05:30,10,848.5,848.5,848.5,848.5,1
20110901|2011-05-10 06:00,10,847.5,847.5,847.5,847.5,1
20110901|2011-05-10 06:30,10,847.5,851.5,847.5,851.5,9
20110901|2011-05-10 07:00,10,850.5,850.5,850.5,850.5,1
20110901|2011-05-10 09:30,10,856.25,856.5,844.25,850.5,922
20110901|2011-05-10 10:00,10,850.5,852.5,847.25,849.75,314
20110901|2011-05-10 10:30,10,850,857.25,850,854.25,287
20110901|2011-05-10 11:00,10,854.75,857.25,852,852.75,282
20110901|2011-05-10 11:30,10,853.5,853.5,842.5,846.75,234
20110901|2011-05-10 12:00,10,848.5,850.5,845.25,849,162
20110901|2011-05-10 12:30,10,849.25,854,845.5,845.75,315
20110901|2011-05-10 13:00,10,847.25,848.5,837,839,818
20110901|2011-05-10 18:00,11,840.75,842,839.75,841.75,12
20110901|2011-05-10 19:00,11,842.75,843,842.75,843,3
20110901|2011-05-10 19:30,11,843,843,841.75,841.75,7
20110901|2011-05-10 20:00,11,839.75,840.5,839.75,840.5,2
20110901|2011-05-10 20:30,11,840.75,840.75,840.75,840.75,1
20110901|2011-05-10 21:00,11,840,840,837,837.75,18
20110901|2011-05-10 21:30,11,838.75,838.75,838.75,838.75,5
20110901|2011-05-10 22:00,11,839.5,841,839.5,841,3
20110901|2011-05-10 22:30,11,840.75,840.75,840.75,840.75,1
20110901|2011-05-11 01:00,11,843,843.75,841.5,843.25,26
20110901|2011-05-11 01:30,11,843.75,843.75,843.25,843.25,10
20110901|2011-05-11 02:00,11,842.75,844.25,842.75,844.25,3
20110901|2011-05-11 03:00,11,844.75,845,844.75,845,3
20110901|2011-05-11 03:30,11,845.75,845.75,845.75,845.75,1
20110901|2011-05-11 04:00,11,843.5,843.5,843.25,843.25,3
20110901|2011-05-11 04:30,11,844,845,844,844.5,110
20110901|2011-05-11 05:00,11,843.25,843.25,843.25,843.25,1
20110901|2011-05-11 05:30,11,840,841.25,840,841.25,10
20110901|2011-05-11 06:00,11,841.25,841.25,841.25,841.25,1
20110901|2011-05-11 06:30,11,843,846.75,843,845,40
20110901|2011-05-11 07:00,11,845,846.75,843.5,846.75,28
20110901|2011-05-11 09:30,11,828.75,828.75,807.75,812,1198
20110901|2011-05-11 10:00,11,809.75,823.75,809.75,823.75,544
20110901|2011-05-11 10:30,11,824,824,817,819.25,122
20110901|2011-05-11 11:00,11,819.25,819.5,812.25,812.25,530
20110901|2011-05-11 11:30,11,812.25,816,811,815.75,282
20110901|2011-05-11 12:00,11,815,815,812.5,813.5,127
20110901|2011-05-11 12:30,11,813,813,807.75,810,419
20110901|2011-05-11 13:00,11,811.25,812.5,803,804.5,477
20110901|2011-05-11 18:00,12,804.25,807.75,802.25,806,55
20110901|2011-05-11 18:30,12,806,806.25,805.5,805.5,8
20110901|2011-05-11 19:00,12,805.5,805.5,805,805,7
20110901|2011-05-11 19:30,12,808.25,808.75,808.25,808.75,3
20110901|2011-05-11 20:00,12,809.25,809.75,808,808.25,7
20110901|2011-05-11 20:30,12,807,807,804,804.25,30
20110901|2011-05-11 21:00,12,803.5,803.75,802,802,22
20110901|2011-05-11 21:30,12,803,803,803,803,1
20110901|2011-05-11 22:00,12,804.5,806.75,804.5,806.75,6
20110901|2011-05-11 22:30,12,806.75,806.75,805,805,12
20110901|2011-05-11 23:00,12,804.75,804.75,804.75,804.75,2
20110901|2011-05-12 00:30,12,805,805,803.5,803.5,5
20110901|2011-05-12 01:00,12,803.25,803.25,801.75,801.75,28
20110901|2011-05-12 01:30,12,801.5,801.75,801.5,801.5,5
20110901|2011-05-12 02:00,12,801,801,799.5,799.75,35
20110901|2011-05-12 02:30,12,799.5,799.5,799,799,39
20110901|2011-05-12 03:00,12,798.75,799,798.75,799,9
20110901|2011-05-12 03:30,12,799,799,799,799,44
20110901|2011-05-12 04:00,12,800.25,800.25,800.25,800.25,10
20110901|2011-05-12 04:30,12,799.5,799.5,799,799,19
20110901|2011-05-12 05:00,12,799,799.25,792.25,792.25,72
20110901|2011-05-12 05:30,12,791.5,793.5,791,791,77
20110901|2011-05-12 06:00,12,790.5,794.5,789.25,790.25,114
20110901|2011-05-12 06:30,12,790.75,790.75,788,789,99
20110901|2011-05-12 07:00,12,789.5,789.5,785,785,366
20110901|2011-05-12 09:30,12,786,792.25,779,782.5,1671
20110901|2011-05-12 10:00,12,783,783,776,781.75,815
20110901|2011-05-12 10:30,12,781.75,792.75,781.5,784.75,561
20110901|2011-05-12 11:00,12,783.75,784.5,781.25,782.5,494
20110901|2011-05-12 11:30,12,782.5,787,781,785.75,196
20110901|2011-05-12 12:00,12,786,793.25,786,788.75,108
20110901|2011-05-12 12:30,12,788.5,796,784.5,793.5,262
20110901|2011-05-12 13:00,12,793.5,795,779,780,619
20110901|2011-05-12 18:00,13,783.25,783.25,783.25,783.25,3
20110901|2011-05-12 19:00,13,786,786,786,786,1
20110901|2011-05-12 19:30,13,786.5,786.5,784.75,785,4
20110901|2011-05-12 20:00,13,785.25,785.25,785.25,785.25,1
20110901|2011-05-12 21:00,13,786.25,786.25,786.25,786.25,1
20110901|2011-05-12 21:30,13,787,787,787,787,6
20110901|2011-05-12 22:30,13,785,785,785,785,2
20110901|2011-05-12 23:30,13,786,786,785.25,785.25,3
20110901|2011-05-13 00:30,13,785.25,785.5,785.25,785.5,7
20110901|2011-05-13 01:00,13,785.5,786.25,785.25,786.25,32
20110901|2011-05-13 01:30,13,786.5,786.5,786.5,786.5,2
20110901|2011-05-13 02:00,13,786.5,789,786.5,789,2
20110901|2011-05-13 02:30,13,788.5,788.5,788.5,788.5,1
20110901|2011-05-13 03:00,13,791.5,791.5,791.5,791.5,1
20110901|2011-05-13 03:30,13,791.75,791.75,791.75,791.75,1
20110901|2011-05-13 04:00,13,793,793,793,793,1
20110901|2011-05-13 05:30,13,793,793,793,793,1
20110901|2011-05-13 06:30,13,792.5,792.5,792.5,792.5,2
20110901|2011-05-13 07:00,13,792,792,791.75,791.75,3
20110901|2011-05-13 09:30,13,787.25,794,783.5,789,847
20110901|2011-05-13 10:00,13,786.25,788.25,783.5,787,249
20110901|2011-05-13 10:30,13,785.75,788.25,781.5,783,178
20110901|2011-05-13 11:00,13,782,782.75,773.75,777,904
20110901|2011-05-13 11:30,13,776.25,780.75,775.5,778,267
20110901|2011-05-13 12:00,13,778.75,779.25,776.75,777,118
20110901|2011-05-13 12:30,13,777,780.75,772.25,777.5,514
20110901|2011-05-13 13:00,13,778,778.75,775.5,778.25,547
20110901|2011-05-15 18:00,16,778.25,787.25,778.25,787.25,56
20110901|2011-05-15 18:30,16,787.5,790,787.25,787.25,26
20110901|2011-05-15 19:30,16,785.25,785.25,783,783,3
20110901|2011-05-15 20:00,16,782,782.25,779.75,782.25,15
20110901|2011-05-15 20:30,16,788.75,788.75,788.75,788.75,1
20110901|2011-05-15 21:00,16,789,789.75,788.25,789.25,7
20110901|2011-05-15 21:30,16,789.5,793,789.5,793,5
20110901|2011-05-15 22:00,16,793,795.75,793,795.75,6
20110901|2011-05-15 22:30,16,794.25,794.25,793.5,793.5,2
20110901|2011-05-16 00:00,16,792,792.25,791.5,792.25,12
20110901|2011-05-16 00:30,16,791.5,791.5,791.5,791.5,1
20110901|2011-05-16 01:30,16,792,792,784.75,784.75,7
20110901|2011-05-16 02:30,16,786,788.5,786,787.25,7
20110901|2011-05-16 03:00,16,786.75,786.75,785.25,786,18
20110901|2011-05-16 03:30,16,787.25,789.25,787.25,788.5,23
20110901|2011-05-16 04:30,16,784,784,783.25,783.25,11
20110901|2011-05-16 05:00,16,782.75,782.75,782.75,782.75,2
20110901|2011-05-16 05:30,16,783,783.25,783,783.25,3
20110901|2011-05-16 06:00,16,782.75,785.75,782.75,785.75,5
20110901|2011-05-16 06:30,16,785.25,785.25,784.5,784.5,2
20110901|2011-05-16 07:00,16,784.75,784.75,784,784,2
20110901|2011-05-16 09:30,16,787.25,795,786,794.25,380
20110901|2011-05-16 10:00,16,793.25,794.75,784,786.25,412
20110901|2011-05-16 10:30,16,788,790,784.75,789.25,82
20110901|2011-05-16 11:00,16,789,791.5,785,785,82
20110901|2011-05-16 11:30,16,784.75,790,784.75,788.5,99
20110901|2011-05-16 12:00,16,788,788.25,785.25,787.5,29
20110901|2011-05-16 12:30,16,787.5,791.75,787.25,790,49
20110901|2011-05-16 13:00,16,791,791,778.75,786,427
20110901|2011-05-16 18:00,17,783.75,783.75,781,782.75,57
20110901|2011-05-16 18:30,17,782.5,782.5,782.5,782.5,10
20110901|2011-05-16 19:00,17,783,783.25,783,783.25,6
20110901|2011-05-16 20:30,17,785.75,785.75,783.25,783.25,5
20110901|2011-05-16 21:00,17,781.25,781.25,780.75,780.75,14
20110901|2011-05-16 21:30,17,780,780.75,779.75,780.75,15
20110901|2011-05-16 22:00,17,781,781,780.25,781,8
20110901|2011-05-16 22:30,17,781,781.25,781,781.25,10
20110901|2011-05-17 01:00,17,782,782.25,782,782,14
20110901|2011-05-17 01:30,17,782,782,782,782,4
20110901|2011-05-17 02:00,17,781.25,781.25,781.25,781.25,1
20110901|2011-05-17 02:30,17,781.75,781.75,781,781,18
20110901|2011-05-17 03:00,17,780.25,781.75,780,781,10
20110901|2011-05-17 03:30,17,782.25,782.25,782.25,782.25,1
20110901|2011-05-17 04:00,17,782.75,782.75,782.75,782.75,4
20110901|2011-05-17 05:00,17,781.5,782.5,781.5,782.5,6
20110901|2011-05-17 05:30,17,782.5,782.5,782.5,782.5,1
20110901|2011-05-17 07:00,17,783.5,783.5,783,783,4
20110901|2011-05-17 09:30,17,784,798.75,783.75,790,819
20110901|2011-05-17 10:00,17,790.75,792,785.5,791,267
20110901|2011-05-17 10:30,17,791.25,796,788.5,795.75,355
20110901|2011-05-17 11:00,17,795,805.75,794.75,800.5,788
20110901|2011-05-17 11:30,17,802.25,804,797.5,798.75,122
20110901|2011-05-17 12:00,17,800.5,804.75,800.5,802.5,134
20110901|2011-05-17 12:30,17,802,808.75,800.75,806.75,271
20110901|2011-05-17 13:00,17,807,808.5,804.5,807.5,431
20110901|2011-05-17 18:00,18,810.5,815.25,810.5,814,127
20110901|2011-05-17 18:30,18,814,814.5,812.25,814.5,99
20110901|2011-05-17 19:00,18,814.25,814.25,814.25,814.25,1
20110901|2011-05-17 20:00,18,814.75,814.75,813.75,813.75,2
20110901|2011-05-17 20:30,18,814.75,814.75,814.75,814.75,4
20110901|2011-05-17 21:00,18,816,816,816,816,2
20110901|2011-05-17 21:30,18,815.5,815.75,815.5,815.75,3
20110901|2011-05-17 23:00,18,816,816,816,816,2
20110901|2011-05-18 00:00,18,817,817.5,817,817.5,45
20110901|2011-05-18 01:00,18,816,816.5,816,816,50
20110901|2011-05-18 01:30,18,815.25,815.25,812,812,62
20110901|2011-05-18 02:00,18,810.5,812.75,810,812.75,22
20110901|2011-05-18 03:00,18,813.5,816,812.75,813,17
20110901|2011-05-18 03:30,18,811.75,811.75,811.75,811.75,23
20110901|2011-05-18 05:00,18,814.75,814.75,814.25,814.25,5
20110901|2011-05-18 05:30,18,815.75,818.5,815.75,818.5,31
20110901|2011-05-18 06:00,18,817,817.5,817,817,21
20110901|2011-05-18 06:30,18,818,820,818,820,140
20110901|2011-05-18 07:00,18,820,820,819.5,819.5,17
20110901|2011-05-18 09:30,18,821.5,845.5,821.5,840,2260
20110901|2011-05-18 10:00,18,840,842.25,835,840.5,982
20110901|2011-05-18 10:30,18,841,851.75,840.25,847,2046
20110901|2011-05-18 11:00,18,846.25,849.5,845.25,848.5,280
20110901|2011-05-18 11:30,18,848.5,854.25,848.25,853.75,688
20110901|2011-05-18 12:00,18,853.25,859.25,853.25,858.5,274
20110901|2011-05-18 12:30,18,858.5,864.5,858.5,860.5,645
20110901|2011-05-18 13:00,18,861.25,861.75,856,861.5,580
20110901|2011-05-18 18:00,19,858.5,866.5,858.5,865.25,119
20110901|2011-05-18 18:30,19,866,867.5,860.75,860.75,16
20110901|2011-05-18 19:00,19,861.25,861.25,847.25,857.75,75
20110901|2011-05-18 19:30,19,857,857.25,853.75,853.75,12
20110901|2011-05-18 20:00,19,853.75,854.75,853.75,854.75,17
20110901|2011-05-18 20:30,19,854.75,857,854,856.75,42
20110901|2011-05-18 21:00,19,856,856,855.25,855.25,2
20110901|2011-05-18 21:30,19,856,856,856,856,23
20110901|2011-05-18 22:00,19,855,855,855,855,8
20110901|2011-05-18 22:30,19,851,851,848.25,849,47
20110901|2011-05-18 23:00,19,850.5,850.5,850.5,850.5,2
20110901|2011-05-18 23:30,19,850.25,850.25,849.5,849.5,2
20110901|2011-05-19 00:00,19,849.5,849.5,849.5,849.5,1
20110901|2011-05-19 00:30,19,850,850,849.75,849.75,4
20110901|2011-05-19 01:00,19,851.5,852.75,851.5,852.5,23
20110901|2011-05-19 01:30,19,852.5,853,852,852.5,30
20110901|2011-05-19 02:00,19,853.5,853.5,853.5,853.5,1
20110901|2011-05-19 02:30,19,853.25,853.25,853.25,853.25,11
20110901|2011-05-19 03:00,19,859,868.5,859,864,33
20110901|2011-05-19 03:30,19,868.75,876.5,868.25,876.5,65
20110901|2011-05-19 04:00,19,874.75,875,873.75,873.75,12
20110901|2011-05-19 04:30,19,873.25,875.5,870.5,870.5,28
20110901|2011-05-19 05:00,19,871,871,863.75,869,72
20110901|2011-05-19 05:30,19,870,871.75,870,871,26
20110901|2011-05-19 06:00,19,870.5,871.25,870.5,871.25,2
20110901|2011-05-19 06:30,19,870.75,870.75,870,870,31
20110901|2011-05-19 07:00,19,871,873.5,871,873.5,37
20110901|2011-05-19 09:30,19,874.5,875.25,857,861,891
20110901|2011-05-19 10:00,19,860.5,866,853.5,858,284
20110901|2011-05-19 10:30,19,857.5,861.5,853.75,855.25,185
20110901|2011-05-19 11:00,19,855,861,851.75,859.5,157
20110901|2011-05-19 11:30,19,859.5,859.5,853,856.5,153
20110901|2011-05-19 12:00,19,856.5,859.25,853.5,854,179
20110901|2011-05-19 12:30,19,854.75,856.25,851.5,854.5,365
20110901|2011-05-19 13:00,19,854.5,856.25,852,855,383
20110901|2011-05-19 18:00,20,855.25,855.25,851,851.25,18
20110901|2011-05-19 18:30,20,850,852,849,852,20
20110901|2011-05-19 19:00,20,851,852,851,852,3
20110901|2011-05-19 19:30,20,852.75,852.75,850,850,2
20110901|2011-05-19 20:00,20,850.75,851.5,850.75,850.75,5
20110901|2011-05-19 20:30,20,851.5,851.5,851.5,851.5,1
20110901|2011-05-19 22:00,20,855.25,857.5,855.25,857.5,9
20110901|2011-05-19 23:30,20,859.75,860,859.75,860,8
20110901|2011-05-20 00:00,20,860,860,860,860,14
20110901|2011-05-20 01:00,20,858,858,855.5,857,6
20110901|2011-05-20 01:30,20,857.75,857.75,855.75,855.75,2
20110901|2011-05-20 02:00,20,854.5,854.5,854.5,854.5,3
20110901|2011-05-20 02:30,20,854.5,854.5,854.5,854.5,1
20110901|2011-05-20 03:30,20,856.75,860.5,856.25,856.25,47
20110901|2011-05-20 04:00,20,856.25,857.5,856.25,857,57
20110901|2011-05-20 04:30,20,858,858.25,857.5,858,6
20110901|2011-05-20 05:00,20,857,857,857,857,1
20110901|2011-05-20 05:30,20,856.25,856.25,855.5,855.5,7
20110901|2011-05-20 06:00,20,853,853,839.5,839.5,15
20110901|2011-05-20 06:30,20,841.25,843,835.5,837,44
20110901|2011-05-20 07:00,20,842.25,846,842.25,845,65
20110901|2011-05-20 09:30,20,838,861.25,833.75,854.5,1026
20110901|2011-05-20 10:00,20,852.5,857,852.5,854.5,153
20110901|2011-05-20 10:30,20,854.75,855.25,844,847.75,334
20110901|2011-05-20 11:00,20,848,853,847,853,271
20110901|2011-05-20 11:30,20,853.25,853.5,850.5,852.25,56
20110901|2011-05-20 12:00,20,852,856,851.75,853.75,173
20110901|2011-05-20 12:30,20,855,855.5,848.25,849.5,185
20110901|2011-05-20 13:00,20,849.5,850.5,846.75,849.5,377
20110901|2011-05-22 18:00,23,860,861.5,856.25,859.5,25
20110901|2011-05-22 18:30,23,863.25,863.25,863.25,863.25,1
20110901|2011-05-22 19:00,23,863,863,860,860,15
20110901|2011-05-22 19:30,23,860,860,856.5,859,19
20110901|2011-05-22 20:30,23,860,860,859.75,859.75,5
20110901|2011-05-22 21:00,23,858.75,859.25,858.75,859.25,2
20110901|2011-05-22 21:30,23,858,858.75,857.75,857.75,6
20110901|2011-05-23 00:00,23,857.75,857.75,857.75,857.75,9
20110901|2011-05-23 00:30,23,858.25,858.25,857,857,3
20110901|2011-05-23 01:00,23,856,856,852.75,853.5,6
20110901|2011-05-23 01:30,23,852.75,852.75,851.25,851.25,4
20110901|2011-05-23 02:00,23,850.75,850.75,850.5,850.75,9
20110901|2011-05-23 02:30,23,849.5,849.5,845.5,847,48
20110901|2011-05-23 03:00,23,848,848,840,840,120
20110901|2011-05-23 03:30,23,840.5,845.5,839.75,845.5,54
20110901|2011-05-23 04:00,23,847,847,846.25,846.5,6
20110901|2011-05-23 04:30,23,845,845,844.25,844.25,63
20110901|2011-05-23 05:00,23,844.25,844.25,841,841,47
20110901|2011-05-23 05:30,23,841.5,841.5,840.25,840.25,39
20110901|2011-05-23 06:00,23,842,843.75,842,842.5,6
20110901|2011-05-23 07:00,23,843,843,841.25,841.25,8
20110901|2011-05-23 09:30,23,838.75,844.75,831.75,832,510
20110901|2011-05-23 10:00,23,832,840.5,830,840,781
20110901|2011-05-23 10:30,23,839.25,841,838,839,306
20110901|2011-05-23 11:00,23,837,852.25,836.75,852.25,340
20110901|2011-05-23 11:30,23,852.25,856,848.75,850.75,441
20110901|2011-05-23 12:00,23,851.25,852.25,846.75,848.5,354
20110901|2011-05-23 12:30,23,847.75,851.75,847.75,851.5,50
20110901|2011-05-23 13:00,23,850.75,852.25,847.5,848.75,375
20110901|2011-05-23 18:00,24,850,851,843,845.5,67
20110901|2011-05-23 18:30,24,844.5,844.5,844.25,844.25,4
20110901|2011-05-23 19:00,24,846.25,846.25,846,846,2
20110901|2011-05-23 19:30,24,846.5,846.5,846.5,846.5,1
20110901|2011-05-23 20:00,24,848.25,851,848.25,851,9
20110901|2011-05-23 20:30,24,851,851,851,851,4
20110901|2011-05-23 21:30,24,850.75,850.75,850.75,850.75,1
20110901|2011-05-23 22:00,24,851.75,851.75,851.25,851.25,11
20110901|2011-05-23 23:00,24,853,853.25,853,853.25,5
20110901|2011-05-24 00:00,24,853,853,853,853,2
20110901|2011-05-24 00:30,24,853.5,854.25,852.75,854.25,4
20110901|2011-05-24 01:30,24,853.5,856.75,853.5,856.75,11
20110901|2011-05-24 02:00,24,855.75,856.5,855,856.5,14
20110901|2011-05-24 02:30,24,857,857,855.75,855.75,5
20110901|2011-05-24 03:00,24,855.25,855.25,855.25,855.25,1
20110901|2011-05-24 03:30,24,855,855,849.75,849.75,6
20110901|2011-05-24 04:00,24,848.5,848.75,847,847.5,20
20110901|2011-05-24 04:30,24,848.75,850,847.5,850,69
20110901|2011-05-24 05:00,24,849,849.5,846.75,846.75,65
20110901|2011-05-24 06:00,24,848.25,848.25,846.75,846.75,11
20110901|2011-05-24 06:30,24,844.25,844.25,844.25,844.25,1
20110901|2011-05-24 07:00,24,844.25,845.75,844.25,845.5,8
20110901|2011-05-24 09:30,24,847,851.25,839.5,840.5,643
20110901|2011-05-24 10:00,24,840.75,846,840.25,841.75,137
20110901|2011-05-24 10:30,24,842.5,843,840.75,842,178
20110901|2011-05-24 11:00,24,842,842.75,833.75,835,520
20110901|2011-05-24 11:30,24,834.5,836.75,829.75,834.25,390
20110901|2011-05-24 12:00,24,835,835.25,832.25,833,145
20110901|2011-05-24 12:30,24,831.75,834.75,826,831.25,503
20110901|2011-05-24 13:00,24,830.5,832.5,827.5,827.5,339
20110901|2011-05-24 18:00,25,828,830.5,827.5,827.5,40
20110901|2011-05-24 18:30,25,835,837.75,835,837.5,8
20110901|2011-05-24 19:00,25,837,837,835.25,835.25,3
20110901|2011-05-24 19:30,25,835.5,835.5,835,835,7
20110901|2011-05-24 20:00,25,833.25,833.25,830,830,6
20110901|2011-05-24 20:30,25,829.75,829.75,826.5,828.5,10
20110901|2011-05-24 21:00,25,829.5,829.75,829.5,829.75,2
20110901|2011-05-24 21:30,25,834,836.25,834,836.25,2
20110901|2011-05-24 22:00,25,837,838.5,837,837.75,37
20110901|2011-05-24 22:30,25,839,839,839,839,29
20110901|2011-05-24 23:30,25,836,836,836,836,1
20110901|2011-05-25 00:00,25,833.75,833.75,833.5,833.5,4
20110901|2011-05-25 00:30,25,833,833,833,833,1
20110901|2011-05-25 01:00,25,831.25,831.25,831.25,831.25,1
20110901|2011-05-25 01:30,25,832.5,832.5,832,832,7
20110901|2011-05-25 02:00,25,830.25,832,830.25,832,4
20110901|2011-05-25 02:30,25,830.75,830.75,830.75,830.75,1
20110901|2011-05-25 03:00,25,829.25,829.25,829,829,4
20110901|2011-05-25 03:30,25,828,830,828,830,6
20110901|2011-05-25 04:00,25,831.5,831.5,831.5,831.5,4
20110901|2011-05-25 04:30,25,834,834.5,833.5,833.5,22
20110901|2011-05-25 05:30,25,835.25,835.25,835,835.25,9
20110901|2011-05-25 06:00,25,833.75,833.75,833.75,833.75,1
20110901|2011-05-25 06:30,25,830.5,830.5,829.75,829.75,5
20110901|2011-05-25 07:00,25,831.5,833,831.5,832.75,30
20110901|2011-05-25 09:30,25,835,848,832,844.5,606
20110901|2011-05-25 10:00,25,845,846,842,844,292
20110901|2011-05-25 10:30,25,844,845,842.5,844.75,183
20110901|2011-05-25 11:00,25,845,847.25,844.25,845.75,139
20110901|2011-05-25 11:30,25,846,848,844.25,846.25,100
20110901|2011-05-25 12:00,25,846.5,848.5,843.25,843.25,97
20110901|2011-05-25 12:30,25,844.25,844.25,837.75,840.25,129
20110901|2011-05-25 13:00,25,840.75,847,840.75,847,280
20110901|2011-05-25 18:00,26,849.25,851.75,849.25,851.5,49
20110901|2011-05-25 18:30,26,850.25,851,850.25,851,4
20110901|2011-05-25 19:00,26,851.5,851.5,850.75,851.25,11
20110901|2011-05-25 19:30,26,851.75,853.25,851.25,853.25,21
20110901|2011-05-25 20:00,26,854.25,854.25,854.25,854.25,1
20110901|2011-05-25 20:30,26,854.25,854.25,854,854,2
20110901|2011-05-25 23:00,26,853.75,853.75,853.75,853.75,1
20110901|2011-05-26 00:00,26,854.5,854.5,854,854,33
20110901|2011-05-26 01:00,26,855.25,855.75,855.25,855.75,5
20110901|2011-05-26 01:30,26,855,855,855,855,1
20110901|2011-05-26 02:00,26,855,855,855,855,4
20110901|2011-05-26 02:30,26,855.5,855.5,855.5,855.5,1
20110901|2011-05-26 03:00,26,855.25,855.75,855.25,855.25,30
20110901|2011-05-26 03:30,26,855.5,860.25,855,860.25,18
20110901|2011-05-26 04:00,26,857.25,857.5,856.5,856.5,18
20110901|2011-05-26 04:30,26,857,857,856.5,856.75,18
20110901|2011-05-26 05:00,26,857.75,857.75,857.25,857.25,2
20110901|2011-05-26 05:30,26,857.5,858.5,857.5,858.5,14
20110901|2011-05-26 06:00,26,858,858,858,858,2
20110901|2011-05-26 06:30,26,859,859.5,858.5,859.5,13
20110901|2011-05-26 07:00,26,859.75,862,859.75,862,18
20110901|2011-05-26 09:30,26,863.5,870.5,856.75,866.75,1206
20110901|2011-05-26 10:00,26,867,874.5,866.75,873.5,492
20110901|2011-05-26 10:30,26,873,874.5,870,872.5,339
20110901|2011-05-26 11:00,26,870.25,873,869,872.25,87
20110901|2011-05-26 11:30,26,872.25,875,871.5,875,245
20110901|2011-05-26 12:00,26,875,876.75,869.25,871.75,442
20110901|2011-05-26 12:30,26,872.25,872.75,866,868.25,307
20110901|2011-05-26 13:00,26,868.5,869.75,861.5,864,707
20110901|2011-05-26 18:00,27,865.75,868.5,864.5,867.25,50
20110901|2011-05-26 18:30,27,866.5,867,866,867,3
20110901|2011-05-26 19:00,27,866,866.25,866,866,5
20110901|2011-05-26 19:30,27,869.5,870,869.5,870,5
20110901|2011-05-26 20:00,27,869.5,869.5,867.25,867.5,6
20110901|2011-05-26 20:30,27,868,868,867.75,867.75,4
20110901|2011-05-26 21:00,27,866.5,866.5,866.5,866.5,2
20110901|2011-05-26 21:30,27,866.5,867,866.5,867,7
20110901|2011-05-26 22:30,27,866.25,866.25,866.25,866.25,2
20110901|2011-05-27 00:00,27,867.5,867.75,867.5,867.75,3
20110901|2011-05-27 00:30,27,867.75,867.75,867.75,867.75,1
20110901|2011-05-27 01:30,27,866.75,866.75,866.75,866.75,4
20110901|2011-05-27 02:00,27,866.75,867.75,866.75,867.75,7
20110901|2011-05-27 02:30,27,867.75,867.75,867.5,867.5,3
20110901|2011-05-27 03:00,27,868.5,868.5,868.5,868.5,1
20110901|2011-05-27 03:30,27,869,873.75,868.5,870,94
20110901|2011-05-27 04:00,27,870,871.75,866.75,866.75,98
20110901|2011-05-27 04:30,27,863,863,862.75,862.75,4
20110901|2011-05-27 05:00,27,860,861.75,855,861.75,164
20110901|2011-05-27 05:30,27,861.25,861.25,859,861,19
20110901|2011-05-27 06:00,27,860.75,861,859.25,860.25,53
20110901|2011-05-27 07:00,27,861.25,861.5,860.75,860.75,14
20110901|2011-05-27 09:30,27,859.5,867.75,852.75,867.25,715
20110901|2011-05-27 10:00,27,867.75,875.25,867.75,873,503
20110901|2011-05-27 10:30,27,873,874,870,872,227
20110901|2011-05-27 11:00,27,872.25,872.5,865.5,865.5,131
20110901|2011-05-27 11:30,27,866.5,866.5,860,864.5,128
20110901|2011-05-27 12:00,27,862.75,865.5,861,864,119
20110901|2011-05-27 12:30,27,864.75,868.25,864,866.75,159
20110901|2011-05-27 13:00,27,866.75,869.5,865.25,868.5,319
20110901|2011-05-30 18:00,31,843.25,844,833.25,840.75,301
20110901|2011-05-30 18:30,31,841.75,842.25,839,841.75,15
20110901|2011-05-30 19:00,31,843.5,847,843.5,847,19
20110901|2011-05-30 19:30,31,846,846,844.25,844.25,3
20110901|2011-05-30 20:00,31,844.25,845.75,844,844.75,8
20110901|2011-05-30 20:30,31,843.5,845.25,843.5,845.25,9
20110901|2011-05-30 21:00,31,846.25,846.25,846.25,846.25,3
20110901|2011-05-30 21:30,31,845.5,845.5,845.25,845.5,6
20110901|2011-05-30 22:00,31,846,846,846,846,1
20110901|2011-05-30 23:00,31,844.25,844.25,844,844,5
20110901|2011-05-30 23:30,31,844,844.75,843.75,844.75,39
20110901|2011-05-31 00:00,31,847,851,847,851,52
20110901|2011-05-31 00:30,31,849,850.75,849,850.5,85
20110901|2011-05-31 01:00,31,850.5,851.5,850.5,851.5,109
20110901|2011-05-31 01:30,31,851.75,852.5,851.75,852.5,5
20110901|2011-05-31 02:00,31,851.75,852.25,849.5,850,98
20110901|2011-05-31 02:30,31,846.75,850,846.75,848.75,330
20110901|2011-05-31 03:00,31,847.75,848.75,847.5,847.5,198
20110901|2011-05-31 03:30,31,847.5,847.5,843.75,846,319
20110901|2011-05-31 04:00,31,847.25,849.5,847.25,848,22
20110901|2011-05-31 04:30,31,848,848.5,847.25,847.25,34
20110901|2011-05-31 05:00,31,847.75,849.5,847.75,849.5,128
20110901|2011-05-31 05:30,31,850.25,850.25,848.5,848.5,45
20110901|2011-05-31 06:00,31,849.75,850.25,848.5,849,75
20110901|2011-05-31 06:30,31,848.5,849,848.25,849,25
20110901|2011-05-31 07:00,31,849,851.5,849,850.75,185
20110901|2011-05-31 09:30,31,847.5,855.75,842,843.25,983
20110901|2011-05-31 10:00,31,843.5,843.75,834.25,841.5,556
20110901|2011-05-31 10:30,31,841.75,841.75,836.25,836.5,164
20110901|2011-05-31 11:00,31,835.5,835.75,825.25,830,615
20110901|2011-05-31 11:30,31,829.75,830.25,821.25,826.25,320
20110901|2011-05-31 12:00,31,827.25,828.25,825.75,827.25,98
20110901|2011-05-31 12:30,31,827.5,828.75,825.5,827.25,184
20110901|2011-05-31 13:00,31,826,836.25,825.5,830.75,1101
20110901|2011-05-31 18:00,1,833.25,837.5,833.25,836.25,17
20110901|2011-05-31 18:30,1,836.25,836.25,836,836.25,4
20110901|2011-05-31 19:00,1,836.5,836.5,835,835,9
20110901|2011-05-31 19:30,1,835.5,836,835.5,836,11
20110901|2011-05-31 20:30,1,834,834.75,833.75,834.5,28
20110901|2011-05-31 21:00,1,834.5,834.5,834.5,834.5,26
20110901|2011-05-31 21:30,1,834.5,834.5,834,834,35
20110901|2011-05-31 22:00,1,834,834,832.25,832.25,3
20110901|2011-05-31 22:30,1,831.5,831.5,830.75,830.75,7
20110901|2011-05-31 23:00,1,828.5,828.5,828.25,828.25,2
20110901|2011-05-31 23:30,1,830,830,830,830,1
20110901|2011-06-01 00:00,1,831,831,830.75,831,14
20110901|2011-06-01 00:30,1,830,830,828,828.75,20
20110901|2011-06-01 01:00,1,829,831.5,829,831.5,17
20110901|2011-06-01 01:30,1,831.25,831.25,830,831.25,7
20110901|2011-06-01 02:00,1,831.5,831.75,830,831.5,16
20110901|2011-06-01 02:30,1,830.25,830.5,830,830,3
20110901|2011-06-01 03:00,1,829.5,829.75,828.75,829.75,305
20110901|2011-06-01 03:30,1,829.5,829.75,827.75,827.75,15
20110901|2011-06-01 04:00,1,827.75,827.75,825.25,826,28
20110901|2011-06-01 04:30,1,826,826,823,823.75,112
20110901|2011-06-01 05:00,1,824.25,824.5,817,819,103
20110901|2011-06-01 05:30,1,818.75,818.75,815,816,50
20110901|2011-06-01 06:00,1,815.25,819,814.75,819,35
20110901|2011-06-01 06:30,1,821.5,822,821.25,822,28
20110901|2011-06-01 07:00,1,822.5,822.5,822,822.25,40
20110901|2011-06-01 09:30,1,823.75,824.25,810.5,814,1900
20110901|2011-06-01 10:00,1,814.5,821,814,821,758
20110901|2011-06-01 10:30,1,821,822.25,815.5,819,244
20110901|2011-06-01 11:00,1,821,821,804.5,806.25,494
20110901|2011-06-01 11:30,1,806.5,810.75,806.25,806.75,228
20110901|2011-06-01 12:00,1,807.75,811.75,807.5,808.75,215
20110901|2011-06-01 12:30,1,808.5,814.25,807.25,813.75,272
20110901|2011-06-01 13:00,1,814,815.25,808,808.25,402
20110901|2011-06-01 18:00,2,809.25,814,809.25,814,41
20110901|2011-06-01 18:30,2,813.5,813.5,810.75,811,20
20110901|2011-06-01 19:00,2,812,812,809.25,809.25,19
20110901|2011-06-01 19:30,2,809.75,810.5,809.75,810.5,3
20110901|2011-06-01 20:00,2,810.25,810.5,809.25,809.25,4
20110901|2011-06-01 21:00,2,810.75,810.75,810.75,810.75,1
20110901|2011-06-01 21:30,2,809.75,809.75,808.75,808.75,11
20110901|2011-06-01 22:00,2,811,811,811,811,1
20110901|2011-06-01 23:00,2,810.25,811.75,810.25,811.75,23
20110901|2011-06-01 23:30,2,812.25,812.75,812.25,812.25,30
20110901|2011-06-02 00:00,2,812.25,812.25,812,812,8
20110901|2011-06-02 00:30,2,812,812.25,811.5,811.5,19
20110901|2011-06-02 01:00,2,811.75,811.75,811.75,811.75,1
20110901|2011-06-02 01:30,2,812,812,812,812,14
20110901|2011-06-02 02:00,2,812.75,813,810.75,812.5,62
20110901|2011-06-02 02:30,2,812,813,812,812.75,6
20110901|2011-06-02 03:00,2,812.25,813.25,812.25,813.25,37
20110901|2011-06-02 03:30,2,813.5,814.5,813.5,813.75,84
20110901|2011-06-02 04:00,2,814.5,818.25,814.25,818.25,88
20110901|2011-06-02 04:30,2,817.5,818,817.25,817.75,28
20110901|2011-06-02 05:00,2,817.75,819.25,817.25,818,47
20110901|2011-06-02 05:30,2,818.5,818.5,817.5,817.5,14
20110901|2011-06-02 06:00,2,818,818,818,818,1
20110901|2011-06-02 06:30,2,818.25,818.25,818,818,2
20110901|2011-06-02 07:00,2,818,818,817,817,25
20110901|2011-06-02 09:30,2,817,822.75,816.25,819.25,640
20110901|2011-06-02 10:00,2,819.25,822,814.25,815.75,591
20110901|2011-06-02 10:30,2,817.25,820,814.75,819.75,268
20110901|2011-06-02 11:00,2,818.75,822,818.5,820.25,230
20110901|2011-06-02 11:30,2,820.5,820.5,816.75,819,115
20110901|2011-06-02 12:00,2,819,820,817.25,818,105
20110901|2011-06-02 12:30,2,818,818.75,815.5,816.75,116
20110901|2011-06-02 13:00,2,816.25,820.5,814.5,818.25,393
20110901|2011-06-02 18:00,3,819.75,822.25,819.75,822,36
20110901|2011-06-02 18:30,3,821.5,821.5,821.25,821.25,6
20110901|2011-06-02 19:30,3,821,821,821,821,1
20110901|2011-06-02 20:00,3,820.5,820.5,820.5,820.5,4
20110901|2011-06-02 20:30,3,821.25,821.25,821.25,821.25,5
20110901|2011-06-02 21:00,3,823.25,824,823,823,20
20110901|2011-06-03 00:00,3,823.25,823.25,823,823,2
20110901|2011-06-03 00:30,3,823,823,823,823,1
20110901|2011-06-03 01:00,3,822.5,822.5,822,822.5,8
20110901|2011-06-03 01:30,3,823,823.5,822.5,823.5,3
20110901|2011-06-03 02:00,3,822,822,821,821.5,6
20110901|2011-06-03 02:30,3,822.25,822.25,822.25,822.25,1
20110901|2011-06-03 03:00,3,822,822.25,822,822.25,19
20110901|2011-06-03 03:30,3,825.75,825.75,825.75,825.75,1
20110901|2011-06-03 04:00,3,826,826,825.5,825.5,7
20110901|2011-06-03 04:30,3,825.5,825.5,824.5,824.5,10
20110901|2011-06-03 05:00,3,824.5,824.5,823,823.25,41
20110901|2011-06-03 05:30,3,822,822.25,822,822.25,2
20110901|2011-06-03 06:00,3,822.5,822.5,822.5,822.5,1
20110901|2011-06-03 06:30,3,822.5,824.5,822.5,823.75,86
20110901|2011-06-03 07:00,3,824.25,824.25,822.75,823,4
20110901|2011-06-03 09:30,3,827,829,814.75,819,802
20110901|2011-06-03 10:00,3,819,820.5,806.75,811.25,624
20110901|2011-06-03 10:30,3,811.75,815,810,813.5,194
20110901|2011-06-03 11:00,3,813,817.25,813,815.75,68
20110901|2011-06-03 11:30,3,815,823.25,815,821.5,269
20110901|2011-06-03 12:00,3,823.25,823.25,816.5,822.25,148
20110901|2011-06-03 12:30,3,822.75,826,820.25,825.25,514
20110901|2011-06-03 13:00,3,825,825.75,817.5,817.75,436
20110901|2011-06-05 18:00,6,819,822.75,819,819.5,45
20110901|2011-06-05 18:30,6,821.75,821.75,819,819,12
20110901|2011-06-05 19:00,6,819.75,819.75,819.75,819.75,1
20110901|2011-06-05 19:30,6,821,821.75,820.5,820.5,3
20110901|2011-06-05 20:00,6,822.5,822.75,822,822,3
20110901|2011-06-05 22:30,6,820,820,820,820,1
20110901|2011-06-05 23:00,6,820,820,820,820,7
20110901|2011-06-06 00:00,6,820,820,820,820,1
20110901|2011-06-06 00:30,6,819.75,819.75,819.75,819.75,1
20110901|2011-06-06 01:00,6,819.25,819.25,819.25,819.25,1
20110901|2011-06-06 01:30,6,820.5,821,820.5,821,4
20110901|2011-06-06 02:00,6,821.75,822.25,821.5,822.25,10
20110901|2011-06-06 02:30,6,821,821.75,819.25,819.25,4
20110901|2011-06-06 03:00,6,817.75,817.75,812,812,11
20110901|2011-06-06 03:30,6,814,815,814,814.75,35
20110901|2011-06-06 04:00,6,813.5,813.5,812.25,812.25,17
20110901|2011-06-06 04:30,6,812,813.25,812,812.5,71
20110901|2011-06-06 05:00,6,812.5,813,812.5,812.5,21
20110901|2011-06-06 05:30,6,812.5,812.75,811.5,811.5,31
20110901|2011-06-06 06:00,6,811.5,811.5,809.5,810,121
20110901|2011-06-06 06:30,6,809.5,809.5,806.5,807,17
20110901|2011-06-06 07:00,6,805.5,808.75,805.5,808.75,34
20110901|2011-06-06 09:30,6,807.25,808.75,801.5,807.25,1114
20110901|2011-06-06 10:00,6,807.5,810.75,805.5,806.5,288
20110901|2011-06-06 10:30,6,806.75,807,802.5,803,314
20110901|2011-06-06 11:00,6,803.25,804.75,798.25,801,813
20110901|2011-06-06 11:30,6,800.75,802.25,799,800.5,433
20110901|2011-06-06 12:00,6,799.5,800,790.75,792.5,715
20110901|2011-06-06 12:30,6,792.5,793.25,791,792,491
20110901|2011-06-06 13:00,6,791.25,794.75,787.5,788.75,1243
20110901|2011-06-06 18:00,7,790.25,791.75,789.25,791.75,48
20110901|2011-06-06 18:30,7,790.25,793.25,790.25,793.25,12
20110901|2011-06-06 19:00,7,793.75,793.75,792.75,792.75,2
20110901|2011-06-06 20:30,7,794.25,794.25,794.25,794.25,1
20110901|2011-06-06 21:30,7,793.25,793.75,793.25,793.75,2
20110901|2011-06-06 23:00,7,793,793,793,793,3
20110901|2011-06-06 23:30,7,793,793.25,793,793.25,4
20110901|2011-06-07 00:00,7,793,793,790.5,790.5,6
20110901|2011-06-07 00:30,7,790.5,790.5,790.5,790.5,2
20110901|2011-06-07 01:00,7,790.25,790.25,790,790.25,17
20110901|2011-06-07 01:30,7,790.25,790.25,789.5,789.5,9
20110901|2011-06-07 02:00,7,790,791,790,791,29
20110901|2011-06-07 02:30,7,791.5,791.5,791,791.25,9
20110901|2011-06-07 03:00,7,791.5,791.5,791.25,791.25,4
20110901|2011-06-07 03:30,7,790.25,790.25,789,789,62
20110901|2011-06-07 04:00,7,789,789,788.5,789,139
20110901|2011-06-07 04:30,7,788.75,788.75,785.5,785.5,241
20110901|2011-06-07 05:00,7,785.5,787,785.5,786,17
20110901|2011-06-07 05:30,7,786,786,785.75,785.75,9
20110901|2011-06-07 06:00,7,785,788,785,788,92
20110901|2011-06-07 06:30,7,788,789.25,788,789.25,13
20110901|2011-06-07 07:00,7,789,789.75,788.25,789.25,41
20110901|2011-06-07 09:30,7,791,791,782.25,783,1308
20110901|2011-06-07 10:00,7,783,784.25,781,783.5,693
20110901|2011-06-07 10:30,7,783.5,784.5,782.75,784.25,263
20110901|2011-06-07 11:00,7,784.5,785.25,781.5,783,202
20110901|2011-06-07 11:30,7,782.75,783.25,780.75,781,590
20110901|2011-06-07 12:00,7,781,782,779.5,779.75,616
20110901|2011-06-07 12:30,7,779.5,782.5,779,782.25,481
20110901|2011-06-07 13:00,7,782.75,782.75,779,780.75,1582
20110901|2011-06-07 18:00,8,781,788,781,788,93
20110901|2011-06-07 18:30,8,788,789,788,789,2
20110901|2011-06-07 19:00,8,789,789.75,787.75,787.75,16
20110901|2011-06-07 19:30,8,787.5,787.5,787,787,3
20110901|2011-06-07 20:00,8,785.5,785.5,785,785.5,13
20110901|2011-06-07 20:30,8,785.5,785.75,785,785.75,7
20110901|2011-06-07 21:00,8,784.5,784.5,781,781,63
20110901|2011-06-07 21:30,8,780.5,780.5,778.75,779.25,46
20110901|2011-06-07 22:00,8,778.75,779.25,778.75,779.25,20
20110901|2011-06-07 23:00,8,781.5,781.5,781.5,781.5,1
20110901|2011-06-07 23:30,8,782.25,782.5,781.75,781.75,3
20110901|2011-06-08 00:00,8,782,782,781.75,781.75,2
20110901|2011-06-08 00:30,8,781,781.5,781,781.5,21
20110901|2011-06-08 01:00,8,781.75,782.5,781.5,782,67
20110901|2011-06-08 01:30,8,782.5,783.5,782.5,782.75,22
20110901|2011-06-08 02:00,8,783.5,783.5,783,783,3
20110901|2011-06-08 02:30,8,783,783.75,782.5,783.5,10
20110901|2011-06-08 03:00,8,784.25,784.25,782,782,14
20110901|2011-06-08 03:30,8,781.75,781.75,781.75,781.75,26
20110901|2011-06-08 04:00,8,780.25,781.25,779,779,133
20110901|2011-06-08 04:30,8,779,781.5,779,781.5,19
20110901|2011-06-08 05:00,8,784,784,783.25,783.25,19
20110901|2011-06-08 05:30,8,781,781,780.5,781,3
20110901|2011-06-08 06:00,8,781.5,782.5,781.25,781.25,7
20110901|2011-06-08 06:30,8,781,781.25,781,781,5
20110901|2011-06-08 07:00,8,781.25,782.5,780.75,780.75,14
20110901|2011-06-08 09:30,8,786,791.5,783.5,791.5,1329
20110901|2011-06-08 10:00,8,791.5,798.25,789.5,794.5,1393
20110901|2011-06-08 10:30,8,795.25,797.5,793.5,797,327
20110901|2011-06-08 11:00,8,797,801,797,799.25,787
20110901|2011-06-08 11:30,8,798.75,799.75,796,798.5,345
20110901|2011-06-08 12:00,8,798.75,802,796.25,797,638
20110901|2011-06-08 12:30,8,797,797,792.5,794.5,641
20110901|2011-06-08 13:00,8,794.25,795.25,788.75,791.75,1344
20110901|2011-06-08 18:00,9,793,796.25,793,793.5,62
20110901|2011-06-08 18:30,9,794.75,796.25,794.75,796.25,14
20110901|2011-06-08 19:00,9,796.25,796.5,796.25,796.25,4
20110901|2011-06-08 19:30,9,796.75,797,796.75,797,7
20110901|2011-06-08 20:00,9,797.25,797.25,797.25,797.25,3
20110901|2011-06-08 20:30,9,796.25,798,796,798,24
20110901|2011-06-08 21:00,9,796.75,796.75,796.25,796.5,4
20110901|2011-06-08 22:00,9,796,796.25,796,796.25,23
20110901|2011-06-08 22:30,9,796,796,796,796,3
20110901|2011-06-08 23:00,9,796.25,796.25,795.5,795.5,12
20110901|2011-06-08 23:30,9,795,795,795,795,1
20110901|2011-06-09 00:30,9,794.75,794.75,794.25,794.25,6
20110901|2011-06-09 01:00,9,794.5,794.5,792.5,793.75,16
20110901|2011-06-09 01:30,9,793.5,794.25,793.5,794.25,23
20110901|2011-06-09 02:00,9,794.5,797,794.5,796.25,56
20110901|2011-06-09 02:30,9,796.25,798.25,796,797.75,42
20110901|2011-06-09 03:00,9,799,799.25,798.5,799.25,15
20110901|2011-06-09 03:30,9,799.25,802.25,799.25,802.25,90
20110901|2011-06-09 04:00,9,803,803.25,800.25,800.25,85
20110901|2011-06-09 04:30,9,802.25,803,800.25,803,40
20110901|2011-06-09 05:00,9,802.75,802.75,799.75,801.75,15
20110901|2011-06-09 05:30,9,802.25,802.25,802.25,802.25,4
20110901|2011-06-09 06:00,9,800.75,800.75,797.5,797.5,38
20110901|2011-06-09 06:30,9,799.25,799.25,798.75,798.75,17
20110901|2011-06-09 07:00,9,798.5,800.75,798.5,798.5,14
20110901|2011-06-09 09:30,9,812.25,817.5,782.75,786,3041
20110901|2011-06-09 10:00,9,785.5,793.75,785,790,725
20110901|2011-06-09 10:30,9,789.25,791.25,788.25,789.25,290
20110901|2011-06-09 11:00,9,789.25,790,784.75,784.75,216
20110901|2011-06-09 11:30,9,785,794.25,784.75,792.25,730
20110901|2011-06-09 12:00,9,792.25,793.5,789.5,791,426
20110901|2011-06-09 12:30,9,790.5,792,786,786,305
20110901|2011-06-09 13:00,9,786,786,779.5,783,1577
20110901|2011-06-09 18:00,10,781.5,783,781,782,27
20110901|2011-06-09 18:30,10,782,785,782,785,61
20110901|2011-06-09 19:00,10,785.25,785.25,784.75,784.75,18
20110901|2011-06-09 19:30,10,784.75,785.75,784.75,785.75,25
20110901|2011-06-09 20:00,10,784.75,785.5,784.75,784.75,12
20110901|2011-06-09 20:30,10,784.75,785.25,784.75,785.25,3
20110901|2011-06-09 21:00,10,784.75,784.75,784.75,784.75,11
20110901|2011-06-09 22:00,10,785.5,785.5,785.5,785.5,1
20110901|2011-06-09 22:30,10,785.25,785.25,785.25,785.25,2
20110901|2011-06-09 23:00,10,785.25,786,785.25,786,7
20110901|2011-06-09 23:30,10,786,786,786,786,1
20110901|2011-06-10 00:00,10,786,786,786,786,5
20110901|2011-06-10 00:30,10,785.25,785.25,784.75,784.75,6
20110901|2011-06-10 01:00,10,785.25,785.5,785.25,785.5,5
20110901|2011-06-10 01:30,10,786,786,785,785,21
20110901|2011-06-10 02:00,10,784,784,780.25,780.5,63
20110901|2011-06-10 02:30,10,781,781.25,780.25,780.25,40
20110901|2011-06-10 03:00,10,780.5,780.5,775.5,777,361
20110901|2011-06-10 03:30,10,776.75,777,775,776.25,189
20110901|2011-06-10 04:00,10,775.75,776,775.25,775.25,24
20110901|2011-06-10 04:30,10,775,775,772.5,773.75,255
20110901|2011-06-10 05:00,10,773.75,774.25,773.25,773.75,23
20110901|2011-06-10 05:30,10,774,774,773.25,773.5,18
20110901|2011-06-10 06:00,10,773,773,770.25,771,137
20110901|2011-06-10 06:30,10,771,771.5,771,771.25,144
20110901|2011-06-10 07:00,10,770.5,771.5,770,771.5,111
20110901|2011-06-10 09:30,10,767.5,790.25,767.5,780.5,3335
20110901|2011-06-10 10:00,10,780.75,782.25,778,780.5,588
20110901|2011-06-10 10:30,10,781,782.25,780,780.75,232
20110901|2011-06-10 11:00,10,781.25,785.25,780.5,783,288
20110901|2011-06-10 11:30,10,783.5,784.75,781.5,782,485
20110901|2011-06-10 12:00,10,782,782.5,775.75,776.25,373
20110901|2011-06-10 12:30,10,776.5,779,772.25,779,587
20110901|2011-06-10 13:00,10,778.5,787.75,775.25,787.25,1040
20110901|2011-06-12 18:00,13,787.75,794,786.25,788.5,125
20110901|2011-06-12 18:30,13,791.75,792.75,791.5,792,37
20110901|2011-06-12 19:00,13,791,791.5,789.75,791.5,19
20110901|2011-06-12 19:30,13,792,792.5,792,792.5,4
20110901|2011-06-12 20:00,13,792.5,792.5,792.5,792.5,4
20110901|2011-06-12 20:30,13,792.25,792.5,792,792.5,7
20110901|2011-06-12 21:00,13,793.25,793.75,792.5,793,60
20110901|2011-06-12 21:30,13,793.25,793.25,792.25,792.25,15
20110901|2011-06-12 22:00,13,791.5,791.5,790.5,790.5,7
20110901|2011-06-12 22:30,13,789,790,789,790,5
20110901|2011-06-12 23:30,13,789.5,789.5,789.5,789.5,2
20110901|2011-06-13 00:00,13,789.25,789.25,789.25,789.25,1
20110901|2011-06-13 00:30,13,789,789.75,789,789.75,2
20110901|2011-06-13 01:00,13,790.5,790.5,789.5,789.5,15
20110901|2011-06-13 01:30,13,791.25,791.25,790.5,790.5,2
20110901|2011-06-13 02:00,13,790,791,790,791,9
20110901|2011-06-13 02:30,13,791,792,791,792,9
20110901|2011-06-13 03:00,13,792.25,793.75,792.25,793.75,14
20110901|2011-06-13 03:30,13,793.5,793.5,793,793.5,7
20110901|2011-06-13 04:00,13,793.25,793.25,789.75,789.75,37
20110901|2011-06-13 04:30,13,789.75,789.75,787.25,788.25,34
20110901|2011-06-13 05:00,13,789,789.5,788.5,789,67
20110901|2011-06-13 05:30,13,788.75,789,785.5,786.5,137
20110901|2011-06-13 06:00,13,786.25,787,786.25,787,13
20110901|2011-06-13 06:30,13,787.25,787.5,786.75,787.5,74
20110901|2011-06-13 07:00,13,786.75,787.5,786.75,787.5,26
20110901|2011-06-13 09:30,13,788,788,772,774,2227
20110901|2011-06-13 10:00,13,773.75,778.75,772,777.5,1277
20110901|2011-06-13 10:30,13,777.5,777.75,774.75,776.25,618
20110901|2011-06-13 11:00,13,775.75,777,774.25,774.5,378
20110901|2011-06-13 11:30,13,774.5,775.25,771.5,773,926
20110901|2011-06-13 12:00,13,772.25,777.5,767,777.25,962
20110901|2011-06-13 12:30,13,777.25,778,769.75,773.25,1181
20110901|2011-06-13 13:00,13,773.25,777,772.75,776.75,1082
20110901|2011-06-13 18:00,14,776.25,780,775,778.5,130
20110901|2011-06-13 18:30,14,778.5,778.5,777.25,777.75,11
20110901|2011-06-13 19:00,14,777.25,778,777.25,777.75,31
20110901|2011-06-13 19:30,14,777.75,778.75,777.75,777.75,16
20110901|2011-06-13 20:00,14,777.75,778,777.75,777.75,45
20110901|2011-06-13 20:30,14,777.75,777.75,776.75,776.75,6
20110901|2011-06-13 21:00,14,777,777.25,776.5,777,9
20110901|2011-06-13 21:30,14,775,775.25,775,775.25,2
20110901|2011-06-13 22:00,14,776,776,775,775,5
20110901|2011-06-13 23:00,14,776.5,776.75,776.5,776.75,4
20110901|2011-06-13 23:30,14,776.5,776.75,776.5,776.5,4
20110901|2011-06-14 00:00,14,775.75,775.75,775.25,775.25,8
20110901|2011-06-14 00:30,14,776.5,777,776.5,776.75,20
20110901|2011-06-14 01:00,14,775.5,775.5,774.25,774.5,60
20110901|2011-06-14 01:30,14,774.5,774.5,773.75,774.5,36
20110901|2011-06-14 02:00,14,774.5,776,773.75,775,31
20110901|2011-06-14 02:30,14,774.25,774.75,773.25,774.75,24
20110901|2011-06-14 03:00,14,773.75,773.75,772.25,773.5,32
20110901|2011-06-14 03:30,14,773,774,771.75,771.75,38
20110901|2011-06-14 04:00,14,772.5,772.5,770.75,771,32
20110901|2011-06-14 04:30,14,771.25,772,771.25,771.75,8
20110901|2011-06-14 05:00,14,772,772.5,771.25,771.25,19
20110901|2011-06-14 05:30,14,772.5,772.5,771.25,771.25,52
20110901|2011-06-14 06:00,14,771.5,772.5,770.75,772.5,91
20110901|2011-06-14 06:30,14,772.5,772.5,770.5,770.5,25
20110901|2011-06-14 07:00,14,772.25,772.25,771.5,772,18
20110901|2011-06-14 09:30,14,774.75,775,757.25,761.5,4078
20110901|2011-06-14 10:00,14,761.5,761.75,752.5,752.5,1643
20110901|2011-06-14 10:30,14,752.75,759.5,746,758.25,2550
20110901|2011-06-14 11:00,14,758,758.5,755,755,439
20110901|2011-06-14 11:30,14,755.25,758,754.75,756.75,373
20110901|2011-06-14 12:00,14,757,758.75,756,757.5,355
20110901|2011-06-14 12:30,14,757.25,761.25,756.5,759.25,631
20110901|2011-06-14 13:00,14,759.5,763.5,754.5,762.25,1847
20110901|2011-06-14 18:00,15,760.25,763.5,760.25,762,85
20110901|2011-06-14 18:30,15,762,763.25,762,763,4
20110901|2011-06-14 19:00,15,761.75,762.5,761.75,762.25,6
20110901|2011-06-14 19:30,15,761.5,761.5,760.5,760.5,10
20110901|2011-06-14 20:00,15,761.5,761.5,761.5,761.5,2
20110901|2011-06-14 20:30,15,761.75,762.75,761.75,762.75,6
20110901|2011-06-14 21:30,15,761.5,761.5,761.5,761.5,2
20110901|2011-06-14 22:00,15,762.25,762.25,761.25,761.25,7
20110901|2011-06-14 22:30,15,761.5,761.5,761.25,761.25,9
20110901|2011-06-14 23:00,15,761.25,762.25,761.25,762.25,9
20110901|2011-06-14 23:30,15,762,762.25,762,762.25,4
20110901|2011-06-15 00:30,15,761,762.5,761,762.5,11
20110901|2011-06-15 01:00,15,762.25,762.25,762,762,2
20110901|2011-06-15 01:30,15,762,762,762,762,1
20110901|2011-06-15 02:00,15,762,762,760.5,760.75,34
20110901|2011-06-15 02:30,15,761.25,761.25,760.5,761,40
20110901|2011-06-15 03:00,15,760.5,763,760.5,763,60
20110901|2011-06-15 03:30,15,761.75,762.75,761.75,762.75,47
20110901|2011-06-15 04:00,15,762.75,762.75,762,762.75,40
20110901|2011-06-15 04:30,15,762,762,761.75,762,4
20110901|2011-06-15 05:00,15,763.25,763.25,762.75,763,16
20110901|2011-06-15 05:30,15,763,763.5,762,762,30
20110901|2011-06-15 06:30,15,761.75,762.5,761.5,762,48
20110901|2011-06-15 07:00,15,761.75,761.75,759.75,761,60
20110901|2011-06-15 09:30,15,755.25,761.25,751.75,752.75,2469
20110901|2011-06-15 10:00,15,752,752.5,742.75,744,2182
20110901|2011-06-15 10:30,15,743,746,742,744,1050
20110901|2011-06-15 11:00,15,744,746.25,741,743,329
20110901|2011-06-15 11:30,15,742.5,743.25,734.25,734.25,1218
20110901|2011-06-15 12:00,15,734.25,740,733.5,739,1197
20110901|2011-06-15 12:30,15,739,740.25,735.25,738.25,906
20110901|2011-06-15 13:00,15,738.25,744.5,737.25,740,1403
20110901|2011-06-15 18:00,16,739.5,749,739.25,746,337
20110901|2011-06-15 18:30,16,743.75,743.75,743.5,743.5,3
20110901|2011-06-15 19:00,16,743,745,743,743.75,36
20110901|2011-06-15 19:30,16,744.75,744.75,744.75,744.75,2
20110901|2011-06-15 20:00,16,742.5,742.5,742.5,742.5,3
20110901|2011-06-15 20:30,16,742.5,744.5,742.5,744.5,5
20110901|2011-06-15 21:00,16,744.25,744.25,743.75,743.75,10
20110901|2011-06-15 21:30,16,743.75,744.25,743,744.25,28
20110901|2011-06-15 22:00,16,743.75,743.75,743.5,743.75,7
20110901|2011-06-15 22:30,16,743.5,743.5,743.5,743.5,1
20110901|2011-06-15 23:00,16,742.5,742.5,742.5,742.5,3
20110901|2011-06-16 00:00,16,742.5,744.5,742.5,744.5,5
20110901|2011-06-16 00:30,16,742,742.25,741.25,741.25,19
20110901|2011-06-16 01:00,16,741.25,741.25,741,741,5
20110901|2011-06-16 01:30,16,740.5,740.75,739,739.75,65
20110901|2011-06-16 02:00,16,739.75,739.75,736.25,737,123
20110901|2011-06-16 02:30,16,736.5,738,736.5,737.25,21
20110901|2011-06-16 03:00,16,738.25,739.75,738.25,739.75,9
20110901|2011-06-16 03:30,16,739.75,741,737.5,737.5,304
20110901|2011-06-16 04:00,16,737.5,740,731.75,732,345
20110901|2011-06-16 04:30,16,731.75,731.75,725,727.75,279
20110901|2011-06-16 05:00,16,728.75,730.25,727.75,730.25,126
20110901|2011-06-16 05:30,16,730,731,729.75,730.75,57
20110901|2011-06-16 06:00,16,730.75,731.25,729.25,730,40
20110901|2011-06-16 06:30,16,729.75,731.75,728.5,730.25,114
20110901|2011-06-16 07:00,16,731,733.25,730.5,732.75,59
20110901|2011-06-16 09:30,16,736,741.5,729,731.75,3113
20110901|2011-06-16 10:00,16,732.25,735.5,731.5,734.75,754
20110901|2011-06-16 10:30,16,734.5,737,731.5,734.5,707
20110901|2011-06-16 11:00,16,735,736.5,725,728.25,931
20110901|2011-06-16 11:30,16,728,728.75,715,715.5,2492
20110901|2011-06-16 12:00,16,715.5,720,711,717.25,2576
20110901|2011-06-16 12:30,16,717.5,719.25,714.5,715,1087
20110901|2011-06-16 13:00,16,715.25,716.75,703.25,703.5,3649
20110901|2011-06-16 18:00,17,708.25,708.25,696.25,697.25,645
20110901|2011-06-16 18:30,17,699.75,704.75,699.75,702.25,153
20110901|2011-06-16 19:00,17,703.25,703.75,702.75,703,13
20110901|2011-06-16 19:30,17,703.5,703.5,698,699,126
20110901|2011-06-16 20:00,17,699,704,699,704,37
20110901|2011-06-16 20:30,17,702.25,702.75,701,701,16
20110901|2011-06-16 21:00,17,700.75,701.25,700.5,701,193
20110901|2011-06-16 21:30,17,701,701,699,699,229
20110901|2011-06-16 22:00,17,699.25,699.25,698.25,698.25,39
20110901|2011-06-16 22:30,17,698,699.25,698,699.25,20
20110901|2011-06-16 23:00,17,699.75,701.25,699.75,701.25,52
20110901|2011-06-16 23:30,17,701,701.25,700,700,67
20110901|2011-06-17 00:00,17,699,699,698.5,698.5,45
20110901|2011-06-17 00:30,17,698,700.5,698,700.25,37
20110901|2011-06-17 01:00,17,700.25,701,700.25,700.25,65
20110901|2011-06-17 01:30,17,701,702.5,700.75,702,167
20110901|2011-06-17 02:00,17,702,704.75,700.75,704.75,157
20110901|2011-06-17 02:30,17,705,706.5,704.5,706.5,309
20110901|2011-06-17 03:00,17,706.25,709,706.25,708.75,232
20110901|2011-06-17 03:30,17,708.5,710,705.25,709.25,245
20110901|2011-06-17 04:00,17,708,709,707,709,284
20110901|2011-06-17 04:30,17,708.75,713,708.75,711.5,122
20110901|2011-06-17 05:00,17,711.75,715.5,711,715,217
20110901|2011-06-17 05:30,17,716,717,716,717,163
20110901|2011-06-17 06:00,17,717.25,717.25,714,714,150
20110901|2011-06-17 06:30,17,715.5,715.75,711.75,714,217
20110901|2011-06-17 07:00,17,713.25,714,711.5,714,254
20110901|2011-06-17 09:30,17,714,716.75,707.25,713.75,5245
20110901|2011-06-17 10:00,17,714,714,709.5,710.5,1497
20110901|2011-06-17 10:30,17,710.25,713.5,708.75,712.5,1128
20110901|2011-06-17 11:00,17,713.25,714.5,709.75,709.75,1263
20110901|2011-06-17 11:30,17,709.5,710.75,703.5,710.25,2805
20110901|2011-06-17 12:00,17,710.25,710.75,703,704,2074
20110901|2011-06-17 12:30,17,704,709,702.75,706.5,2115
20110901|2011-06-17 13:00,17,706.25,710,703.5,707.75,2982
20110901|2011-06-19 18:00,20,709,710.5,707.5,708.25,102
20110901|2011-06-19 18:30,20,708.5,710,708.5,709.75,5
20110901|2011-06-19 19:00,20,709.5,709.5,708.75,708.75,14
20110901|2011-06-19 19:30,20,708.75,709,706.5,707.5,13
20110901|2011-06-19 20:00,20,707.75,708,706.5,707.25,26
20110901|2011-06-19 20:30,20,707.25,708.75,707.25,708.75,15
20110901|2011-06-19 21:00,20,708.5,709,708,709,23
20110901|2011-06-19 22:00,20,708.75,708.75,708.75,708.75,2
20110901|2011-06-19 22:30,20,708.75,710,708.75,710,16
20110901|2011-06-19 23:00,20,709.25,709.5,707.75,708,38
20110901|2011-06-19 23:30,20,708,708,706.75,707,25
20110901|2011-06-20 00:00,20,706.5,707.25,705.75,707.25,14
20110901|2011-06-20 00:30,20,706.5,706.5,706.5,706.5,1
20110901|2011-06-20 01:00,20,706.5,706.5,705.75,706,8
20110901|2011-06-20 01:30,20,705.5,705.5,703,703,113
20110901|2011-06-20 02:00,20,703.25,703.5,703,703,38
20110901|2011-06-20 02:30,20,703.25,704.75,703.25,704.25,21
20110901|2011-06-20 03:00,20,704,705.75,703,704,85
20110901|2011-06-20 03:30,20,703.5,703.5,703,703,20
20110901|2011-06-20 04:00,20,703,704,701.75,704,62
20110901|2011-06-20 04:30,20,702.5,703.75,702.5,702.75,22
20110901|2011-06-20 05:00,20,703,703.75,702.5,703.75,14
20110901|2011-06-20 05:30,20,703.75,704.5,703.5,703.5,7
20110901|2011-06-20 06:00,20,704.25,704.75,704,704.75,40
20110901|2011-06-20 06:30,20,704.5,706.25,704.5,704.75,122
20110901|2011-06-20 07:00,20,705.25,706.5,705.25,706.5,44
20110901|2011-06-20 09:30,20,708.5,708.5,690.75,694.5,4209
20110901|2011-06-20 10:00,20,694.25,700.75,692.75,698,1408
20110901|2011-06-20 10:30,20,698,701.25,697.25,699,1339
20110901|2011-06-20 11:00,20,698.75,701.5,698.5,699.25,988
20110901|2011-06-20 11:30,20,700,700,697.5,697.75,699
20110901|2011-06-20 12:00,20,697.5,703,697.25,700.25,1307
20110901|2011-06-20 12:30,20,701,701,697.75,698.5,690
20110901|2011-06-20 13:00,20,698.25,700.75,693.75,694.75,2738
20110901|2011-06-20 18:00,21,697.75,702.25,696.75,702,99
20110901|2011-06-20 18:30,21,702,703.25,692.25,693.75,557
20110901|2011-06-20 19:00,21,694,700,691.25,698.75,361
20110901|2011-06-20 19:30,21,697.25,700.75,695.5,696.25,127
20110901|2011-06-20 20:00,21,696.25,700,692.5,693.75,457
20110901|2011-06-20 20:30,21,693.25,697.75,693,695,237
20110901|2011-06-20 21:00,21,694.5,696.5,693.25,696,120
20110901|2011-06-20 21:30,21,695.75,699,695.5,698.5,80
20110901|2011-06-20 22:00,21,698.5,703.25,693,693.25,442
20110901|2011-06-20 22:30,21,693,695,691.5,693.25,242
20110901|2011-06-20 23:00,21,693.5,696,693.5,695,97
20110901|2011-06-20 23:30,21,694.75,695.25,693.5,693.75,48
20110901|2011-06-21 00:00,21,694.25,694.5,694.25,694.25,6
20110901|2011-06-21 00:30,21,695.5,697.25,695,697.25,13
20110901|2011-06-21 01:00,21,697.5,697.5,697.25,697.5,8
20110901|2011-06-21 01:30,21,698.25,701.5,698,701,177
20110901|2011-06-21 02:00,21,701,703.5,700.25,703.5,152
20110901|2011-06-21 02:30,21,703.5,704,701.75,703,99
20110901|2011-06-21 03:00,21,702,704,701.5,703.75,128
20110901|2011-06-21 03:30,21,703.5,704,703,704,40
20110901|2011-06-21 04:00,21,702.75,704,701.5,703.25,68
20110901|2011-06-21 04:30,21,704,704,701.5,701.75,70
20110901|2011-06-21 05:00,21,701.75,705.25,701.5,704.75,159
20110901|2011-06-21 05:30,21,704.75,706,703.5,706,148
20110901|2011-06-21 06:00,21,706,707.25,705.75,707.25,131
20110901|2011-06-21 06:30,21,707.5,707.5,705.25,707,131
20110901|2011-06-21 07:00,21,706.75,706.75,703.5,704.5,80
20110901|2011-06-21 09:30,21,705,711.5,703.5,708,5101
20110901|2011-06-21 10:00,21,708.5,709.5,707.5,708.5,1608
20110901|2011-06-21 10:30,21,708.5,713.5,708.5,712.5,2355
20110901|2011-06-21 11:00,21,712.5,713.75,707.75,708.25,1536
20110901|2011-06-21 11:30,21,708.25,709,704.75,708,1255
20110901|2011-06-21 12:00,21,708,710.25,705.5,709.5,853
20110901|2011-06-21 12:30,21,709.25,710.5,706.5,708.25,1082
20110901|2011-06-21 13:00,21,708,712,703.5,704.5,3743
20110901|2011-06-21 18:00,22,707.5,708,697.75,705.25,1657
20110901|2011-06-21 18:30,22,704.25,711,699.75,706.75,940
20110901|2011-06-21 19:00,22,707,709.25,704.5,707.25,326
20110901|2011-06-21 19:30,22,707,710.25,702.25,709,251
20110901|2011-06-21 20:00,22,709.25,710.75,705.5,706.25,218
20110901|2011-06-21 20:30,22,707,709,705,708.5,176
20110901|2011-06-21 21:00,22,708.25,709.5,707.5,707.75,27
20110901|2011-06-21 21:30,22,708,710.5,708,709.5,54
20110901|2011-06-21 22:00,22,709.75,710,708.5,708.5,18
20110901|2011-06-21 22:30,22,708.5,709.75,708.5,709.5,12
20110901|2011-06-21 23:00,22,709.5,709.5,709,709,3
20110901|2011-06-21 23:30,22,708.75,708.75,707.75,707.75,16
20110901|2011-06-22 00:00,22,708.75,709,708.5,709,4
20110901|2011-06-22 00:30,22,709,709.25,708,708.5,14
20110901|2011-06-22 01:00,22,708.5,709.5,708.5,709.5,12
20110901|2011-06-22 01:30,22,709.25,709.5,709,709.5,10
20110901|2011-06-22 02:00,22,709.75,709.75,708.5,709,37
20110901|2011-06-22 02:30,22,709,710.25,708.5,708.5,46
20110901|2011-06-22 03:00,22,708.5,708.5,704.75,705,207
20110901|2011-06-22 03:30,22,705,706,701.75,701.75,219
20110901|2011-06-22 04:00,22,701.75,706,701,702.5,303
20110901|2011-06-22 04:30,22,701.5,702,698,698.5,265
20110901|2011-06-22 05:00,22,698.5,702.25,691.5,695.75,2301
20110901|2011-06-22 05:30,22,695.75,701.25,695.5,698,461
20110901|2011-06-22 06:00,22,697,700,691.25,692.25,933
20110901|2011-06-22 06:30,22,693,695.5,691.5,694,281
20110901|2011-06-22 07:00,22,694.5,695.5,693.5,694.5,69
20110901|2011-06-22 09:30,22,693.25,695.25,683,684.75,8163
20110901|2011-06-22 10:00,22,684.25,684.75,673,679.25,5519
20110901|2011-06-22 10:30,22,679.25,679.25,667.75,668.25,4499
20110901|2011-06-22 11:00,22,668,668.25,650.25,661.5,5898
20110901|2011-06-22 11:30,22,661.5,670.75,658,667,5152
20110901|2011-06-22 12:00,22,667,669.25,665.25,669,1692
20110901|2011-06-22 12:30,22,669.25,672.5,667.25,672,3052
20110901|2011-06-22 13:00,22,672,675,669.75,674,4757
20110901|2011-06-22 18:00,23,671.75,674,669.75,671.75,173
20110901|2011-06-22 18:30,23,670.75,673.25,670.75,672.5,81
20110901|2011-06-22 19:00,23,672.25,675,672,675,48
20110901|2011-06-22 19:30,23,675.5,675.5,670.25,672.25,244
20110901|2011-06-22 20:00,23,671.75,673,671.5,672.5,45
20110901|2011-06-22 20:30,23,672,673,666.75,671.25,427
20110901|2011-06-22 21:00,23,671,672.5,669.5,672.5,100
20110901|2011-06-22 21:30,23,672.25,673.25,672,672.25,44
20110901|2011-06-22 22:00,23,671.75,673,671.75,673,17
20110901|2011-06-22 22:30,23,673.25,674,673.25,673.25,20
20110901|2011-06-22 23:00,23,674,674.25,673.25,674.25,9
20110901|2011-06-22 23:30,23,673.25,674,673.25,673.75,14
20110901|2011-06-23 00:00,23,674,674.75,673.75,674.75,9
20110901|2011-06-23 00:30,23,674.5,675.5,674.5,675.5,35
20110901|2011-06-23 01:00,23,675.25,675.5,675,675.5,10
20110901|2011-06-23 01:30,23,676,677.25,675.75,677,25
20110901|2011-06-23 02:00,23,677.25,677.75,676.25,677.75,71
20110901|2011-06-23 02:30,23,677.25,678,676.75,677,108
20110901|2011-06-23 03:00,23,677.75,678,676.75,677.5,51
20110901|2011-06-23 03:30,23,677.75,678.75,677,677,188
20110901|2011-06-23 04:00,23,677.25,677.25,670,670,608
20110901|2011-06-23 04:30,23,669.75,670,667.25,669.5,278
20110901|2011-06-23 05:00,23,669.25,670,668.25,669.75,126
20110901|2011-06-23 05:30,23,670,671.5,669,670.75,104
20110901|2011-06-23 06:00,23,670.25,670.75,666.75,669.25,319
20110901|2011-06-23 06:30,23,669,671.25,668.75,670.5,439
20110901|2011-06-23 07:00,23,670.75,671.75,670.75,671.5,147
20110901|2011-06-23 09:30,23,660.25,660.25,641.5,648.75,13208
20110901|2011-06-23 10:00,23,649,655,648.5,652.75,3946
20110901|2011-06-23 10:30,23,652.75,656,649.5,654.25,3531
20110901|2011-06-23 11:00,23,653.75,658.75,653,656.75,2607
20110901|2011-06-23 11:30,23,656.75,661,655.75,659.5,2314
20110901|2011-06-23 12:00,23,659.5,666.25,655.75,659.5,4074
20110901|2011-06-23 12:30,23,659.5,675.25,658,675,3988
20110901|2011-06-23 13:00,23,674.75,675,667.25,670,3021
20110901|2011-06-23 18:00,24,671.5,673.75,669.25,669.75,295
20110901|2011-06-23 18:30,24,669.5,670,668.75,669.75,109
20110901|2011-06-23 19:00,24,669.75,671,669.5,670.25,34
20110901|2011-06-23 19:30,24,670.25,672,669.25,672,50
20110901|2011-06-23 20:00,24,672,672.5,670.75,671.25,30
20110901|2011-06-23 20:30,24,671.25,671.25,668.75,670,49
20110901|2011-06-23 21:00,24,669.75,671.25,669.75,670,22
20110901|2011-06-23 21:30,24,671.25,672.75,671.25,672.75,30
20110901|2011-06-23 22:00,24,672.75,674.25,672.75,673.75,90
20110901|2011-06-23 22:30,24,674.25,675,673.75,674.25,67
20110901|2011-06-23 23:00,24,674.75,675.5,674.75,675.25,39
20110901|2011-06-23 23:30,24,674.75,676,674.75,676,33
20110901|2011-06-24 00:00,24,676,676.25,675.25,676.25,61
20110901|2011-06-24 00:30,24,676.25,677,675.5,677,87
20110901|2011-06-24 01:00,24,677,677.5,676.75,677,86
20110901|2011-06-24 01:30,24,677,677.75,675.75,676.5,200
20110901|2011-06-24 02:00,24,676.5,676.5,673,673,194
20110901|2011-06-24 02:30,24,672.5,675.5,671.75,674.5,130
20110901|2011-06-24 03:00,24,675.25,676,674.5,676,167
20110901|2011-06-24 03:30,24,676.25,679.75,675.75,679.75,646
20110901|2011-06-24 04:00,24,679.75,680,678.5,679,206
20110901|2011-06-24 04:30,24,679.5,679.75,678,679,108
20110901|2011-06-24 05:00,24,679,679,677.75,677.75,208
20110901|2011-06-24 05:30,24,677.75,678.75,677.25,678,35
20110901|2011-06-24 06:00,24,677.75,678.5,676.75,677.25,78
20110901|2011-06-24 06:30,24,677.5,680,677.5,679.25,150
20110901|2011-06-24 07:00,24,679.25,680,677.25,679,148
20110901|2011-06-24 09:30,24,676,676.5,660,663,7912
20110901|2011-06-24 10:00,24,663,668,662.5,666.25,2293
20110901|2011-06-24 10:30,24,666,669,664.5,665.25,1456
20110901|2011-06-24 11:00,24,665.5,666.5,664,665.5,1257
20110901|2011-06-24 11:30,24,665.5,666,663,664,1137
20110901|2011-06-24 12:00,24,664.25,664.75,661.25,663.75,1528
20110901|2011-06-24 12:30,24,663.5,663.5,655.5,660.5,3326
20110901|2011-06-24 13:00,24,660.5,664,658,658,3927
20110901|2011-06-26 18:00,27,661,661.75,654.75,655.75,352
20110901|2011-06-26 18:30,27,655.75,656,652.5,652.75,129
20110901|2011-06-26 19:00,27,653.5,655,652.75,654.5,72
20110901|2011-06-26 19:30,27,653.25,655.5,651.5,655.5,43
20110901|2011-06-26 20:00,27,655.5,656.25,653.75,655,45
20110901|2011-06-26 20:30,27,654,656,654,656,60
20110901|2011-06-26 21:00,27,655.25,655.75,654.75,655,29
20110901|2011-06-26 21:30,27,655,655.75,653.25,653.25,97
20110901|2011-06-26 22:00,27,653.75,654,653.25,653.5,21
20110901|2011-06-26 22:30,27,653.5,653.75,652.5,652.75,45
20110901|2011-06-26 23:00,27,652.75,653,652.75,653,3
20110901|2011-06-26 23:30,27,652.25,652.5,651.25,651.75,22
20110901|2011-06-27 00:00,27,651.75,651.75,650.5,650.75,55
20110901|2011-06-27 00:30,27,650.5,651,650.25,650.5,87
20110901|2011-06-27 01:00,27,650.75,651,648.5,650,204
20110901|2011-06-27 01:30,27,649.5,652.75,649.5,652.75,85
20110901|2011-06-27 02:00,27,653,654.5,652.5,654.5,84
20110901|2011-06-27 02:30,27,654.75,657.75,653.25,655.75,192
20110901|2011-06-27 03:00,27,655,656.25,652.75,655.5,83
20110901|2011-06-27 03:30,27,654.5,655.75,653,653.75,132
20110901|2011-06-27 04:00,27,654,654.25,652.75,653.75,79
20110901|2011-06-27 04:30,27,653.5,653.75,651.25,651.25,177
20110901|2011-06-27 05:00,27,651.5,652.75,651.25,652,143
20110901|2011-06-27 05:30,27,651.75,652.5,651.75,652,75
20110901|2011-06-27 06:00,27,652,653,651.75,653,71
20110901|2011-06-27 06:30,27,652.5,654.25,652.5,653.5,109
20110901|2011-06-27 07:00,27,653.5,653.75,652.25,652.75,88
20110901|2011-06-27 09:30,27,651,657,646.5,647.5,8466
20110901|2011-06-27 10:00,27,647.75,649.75,642.25,645.5,4403
20110901|2011-06-27 10:30,27,645,648.75,643,646.5,2738
20110901|2011-06-27 11:00,27,646.25,649.75,645.75,647.5,2796
20110901|2011-06-27 11:30,27,647.25,649.5,644.25,649,2423
20110901|2011-06-27 12:00,27,648.75,650,647.25,647.75,1271
20110901|2011-06-27 12:30,27,648,655.75,647.5,653.5,2406
20110901|2011-06-27 13:00,27,654,655.5,648,649.25,3723
20110901|2011-06-27 18:00,28,653.25,658.75,653,657.5,431
20110901|2011-06-27 18:30,28,658,659,657.5,657.5,105
20110901|2011-06-27 19:00,28,657.75,657.75,656.5,656.5,51
20110901|2011-06-27 19:30,28,656.25,656.75,656.25,656.25,29
20110901|2011-06-27 20:00,28,656.75,656.75,656,656.5,19
20110901|2011-06-27 20:30,28,656.5,656.5,655.75,655.75,77
20110901|2011-06-27 21:00,28,655.75,659.25,655.75,657.25,123
20110901|2011-06-27 21:30,28,657.5,657.5,655.75,655.75,96
20110901|2011-06-27 22:00,28,656,657,655.5,655.5,124
20110901|2011-06-27 22:30,28,655.5,656,655,655,47
20110901|2011-06-27 23:00,28,656,657,655.75,657,6
20110901|2011-06-27 23:30,28,656,656.25,655.25,655.75,15
20110901|2011-06-28 00:00,28,655.5,656,655.5,655.5,33
20110901|2011-06-28 00:30,28,655.5,655.5,654,654,43
20110901|2011-06-28 01:00,28,653.75,654,653.25,653.75,32
20110901|2011-06-28 01:30,28,653.5,654.5,653,654.5,38
20110901|2011-06-28 02:00,28,654.75,655.25,654,654.25,53
20110901|2011-06-28 02:30,28,655,655.75,654.5,655.25,54
20110901|2011-06-28 03:00,28,654.75,655.75,654.75,655.75,160
20110901|2011-06-28 03:30,28,655.75,656,654.25,655,245
20110901|2011-06-28 04:00,28,654.75,655.5,654,655.5,162
20110901|2011-06-28 04:30,28,655.5,659.25,655.5,659,145
20110901|2011-06-28 05:00,28,659.5,660.5,658.75,660,442
20110901|2011-06-28 05:30,28,660,663.75,659.75,662.5,271
20110901|2011-06-28 06:00,28,662.75,664.5,661,661,145
20110901|2011-06-28 06:30,28,661.75,662.75,661,661.5,350
20110901|2011-06-28 07:00,28,661.25,663,661.25,662.25,178
20110901|2011-06-28 09:30,28,662,670,661.75,663.5,9489
20110901|2011-06-28 10:00,28,663.5,667.5,660.75,666.25,4600
20110901|2011-06-28 10:30,28,666.25,667,663.25,664.5,2046
20110901|2011-06-28 11:00,28,664.5,665.75,662.75,663.25,3226
20110901|2011-06-28 11:30,28,663.5,674,662.75,670.25,4414
20110901|2011-06-28 12:00,28,670.5,675.5,670.25,674.5,3527
20110901|2011-06-28 12:30,28,674.5,676,671.5,673,3299
20110901|2011-06-28 13:00,28,673,674,668,672.75,5623
20110901|2011-06-28 18:00,29,670,682.75,670,680,1419
20110901|2011-06-28 18:30,29,680,682,678,680.75,254
20110901|2011-06-28 19:00,29,680.5,681.75,678.5,680.25,79
20110901|2011-06-28 19:30,29,680.25,684,680,684,132
20110901|2011-06-28 20:00,29,683.75,685,682.75,684,114
20110901|2011-06-28 20:30,29,683.25,684.5,682.75,684.5,63
20110901|2011-06-28 21:00,29,684.5,684.75,683.5,684,33
20110901|2011-06-28 21:30,29,684.25,684.5,684,684,70
20110901|2011-06-28 22:00,29,684.25,685,684,684,37
20110901|2011-06-28 22:30,29,684,684.5,683.75,684.5,49
20110901|2011-06-28 23:00,29,683.75,684,683.5,684,18
20110901|2011-06-28 23:30,29,683.75,684.25,683.5,683.5,21
20110901|2011-06-29 00:00,29,683.25,683.25,683,683,3
20110901|2011-06-29 00:30,29,683,683.25,682.75,683,165
20110901|2011-06-29 01:00,29,683,683.5,682,682.75,102
20110901|2011-06-29 01:30,29,683.5,684,678.75,678.75,307
20110901|2011-06-29 02:00,29,679.5,685,678.75,681.75,254
20110901|2011-06-29 02:30,29,681.5,683.25,679.5,681.5,339
20110901|2011-06-29 03:00,29,681.75,682.5,676.5,679.25,361
20110901|2011-06-29 03:30,29,679.25,681.75,676,681,384
20110901|2011-06-29 04:00,29,680.25,681,676.5,680.5,363
20110901|2011-06-29 04:30,29,680.75,685.75,680.5,685,370
20110901|2011-06-29 05:00,29,684.5,688,684.5,686.5,317
20110901|2011-06-29 05:30,29,686.25,689.5,685.75,686.75,330
20110901|2011-06-29 06:00,29,686.75,688.5,686.25,687.5,127
20110901|2011-06-29 06:30,29,688,689.75,687.5,689.25,198
20110901|2011-06-29 07:00,29,688.5,690,687.25,688.5,203
20110901|2011-06-29 09:30,29,687.25,698.5,673.75,679.75,18276
20110901|2011-06-29 10:00,29,679.5,680.75,673,676.25,6002
20110901|2011-06-29 10:30,29,676,677.5,673.5,676.25,3123
20110901|2011-06-29 11:00,29,676.25,677,672.5,675.75,2401
20110901|2011-06-29 11:30,29,675.75,676,662,665.5,4484
20110901|2011-06-29 12:00,29,665.75,671.5,664,669.5,4065
20110901|2011-06-29 12:30,29,669.25,674.5,669,673.25,3618
20110901|2011-06-29 13:00,29,673,675.5,670.5,674.75,4751
20110901|2011-06-29 18:00,30,674.5,680.25,674.5,675.25,318
20110901|2011-06-29 18:30,30,675.5,677,674.5,674.5,79
20110901|2011-06-29 19:00,30,675,675,673,675,91
20110901|2011-06-29 19:30,30,675,675,673.5,674,77
20110901|2011-06-29 20:00,30,674.5,676,674.25,674.5,38
20110901|2011-06-29 20:30,30,674.5,674.5,674,674.25,17
20110901|2011-06-29 21:00,30,674.5,675.5,674,675.25,36
20110901|2011-06-29 21:30,30,675.25,676,674.25,675.5,35
20110901|2011-06-29 22:00,30,675.25,676,675.25,676,15
20110901|2011-06-29 22:30,30,675.75,676.75,675,675.25,36
20110901|2011-06-29 23:00,30,676,676,674.5,675,13
20110901|2011-06-29 23:30,30,675,675.5,674.5,675.5,19
20110901|2011-06-30 00:00,30,675.5,675.75,675,675,18
20110901|2011-06-30 00:30,30,675,675.75,674.75,675,18
20110901|2011-06-30 01:00,30,675.5,676.25,675,675.75,62
20110901|2011-06-30 01:30,30,675.75,677,675,676,74
20110901|2011-06-30 02:00,30,676,676.75,675.5,676.25,39
20110901|2011-06-30 02:30,30,675.75,676.75,675.75,676,106
20110901|2011-06-30 03:00,30,676,676.5,674.25,674.5,196
20110901|2011-06-30 03:30,30,675,676.5,675,675.75,129
20110901|2011-06-30 04:00,30,676.5,676.75,676.25,676.75,42
20110901|2011-06-30 04:30,30,676.5,678,676,677.5,123
20110901|2011-06-30 05:00,30,677,677.5,675.75,676.75,118
20110901|2011-06-30 05:30,30,677,677,674.75,676.25,175
20110901|2011-06-30 06:00,30,675.75,676.75,675,676,89
20110901|2011-06-30 06:30,30,676,676,671.75,673.25,623
20110901|2011-06-30 07:00,30,673.25,674,672,673.5,267
20110901|2011-06-30 09:30,30,630,632.75,614.25,620,15650
20110901|2011-06-30 10:00,30,620.25,627.5,619.75,625,4895
20110901|2011-06-30 10:30,30,624.75,625,616.25,616.5,4322
20110901|2011-06-30 11:00,30,616.25,618.75,614.25,616.25,5183
20110901|2011-06-30 11:30,30,616.5,622.25,614.25,614.25,5394
20110901|2011-06-30 12:00,30,614.25,616.75,614.25,614.25,1992
20110901|2011-06-30 12:30,30,614.25,615,614.25,614.25,2962
20110901|2011-06-30 13:00,30,614.25,614.25,614.25,614.25,1750
20110901|2011-06-30 18:00,1,608.5,610.25,601.25,602.25,2319
20110901|2011-06-30 18:30,1,602,602.5,595,600,890
20110901|2011-06-30 19:00,1,600.75,602.75,596.25,599.75,425
20110901|2011-06-30 19:30,1,599,601.25,592,599.25,726
20110901|2011-06-30 20:00,1,600.5,609.5,600,609.5,413
20110901|2011-06-30 20:30,1,609.5,613.75,608.75,612.75,672
20110901|2011-06-30 21:00,1,612.75,613,610.25,610.75,229
20110901|2011-06-30 21:30,1,610.75,611.75,610.75,611,37
20110901|2011-06-30 22:00,1,610.75,611.25,610,611,68
20110901|2011-06-30 22:30,1,611.25,612.25,611,612.25,26
20110901|2011-06-30 23:00,1,612.25,612.5,611.75,612.5,85
20110901|2011-06-30 23:30,1,612,613.25,612,613.25,80
20110901|2011-07-01 00:00,1,613,613.25,611.75,613,51
20110901|2011-07-01 00:30,1,613,614.25,612.25,613.5,195
20110901|2011-07-01 01:00,1,613.75,614.25,612.75,613.5,96
20110901|2011-07-01 01:30,1,613.75,614.25,611,611.25,576
20110901|2011-07-01 02:00,1,611,612,611,612,126
20110901|2011-07-01 02:30,1,611.5,612.75,611.25,612,270
20110901|2011-07-01 03:00,1,611.75,613.25,611,613.25,193
20110901|2011-07-01 03:30,1,613,614.25,612.5,614,184
20110901|2011-07-01 04:00,1,614,619,613.5,617.5,871
20110901|2011-07-01 04:30,1,617.75,617.75,615.25,616.75,194
20110901|2011-07-01 05:00,1,616,616.75,616,616.75,90
20110901|2011-07-01 05:30,1,616.75,618.5,616.25,617.25,358
20110901|2011-07-01 06:00,1,617.5,617.75,613.25,614.5,542
20110901|2011-07-01 06:30,1,615,616.25,612.75,613.25,354
20110901|2011-07-01 07:00,1,613,615,612,613.25,401
20110901|2011-07-01 09:30,1,616,620.25,607.5,607.75,12056
20110901|2011-07-01 10:00,1,607.75,615,607.25,614,4147
20110901|2011-07-01 10:30,1,614,614.5,611,614.25,3427
20110901|2011-07-01 11:00,1,614.75,618.5,614.25,618,2389
20110901|2011-07-01 11:30,1,618.25,619.5,615.5,618.25,2422
20110901|2011-07-01 12:00,1,617.75,621,614.25,620.5,2257
20110901|2011-07-01 12:30,1,620.5,623,618,619.75,3690
20110901|2011-07-01 13:00,1,619,620.25,610.5,611,6591
20110901|2011-07-04 18:00,5,618.75,626,618.25,624,1138
20110901|2011-07-04 18:30,5,624.25,625.75,623.5,625.5,186
20110901|2011-07-04 19:00,5,625.25,627,625,625.5,95
20110901|2011-07-04 19:30,5,625.5,628.5,625.5,628.25,226
20110901|2011-07-04 20:00,5,628.25,629,627.75,628.5,58
20110901|2011-07-04 20:30,5,628.25,629,624,624.25,375
20110901|2011-07-04 21:00,5,624.25,625.25,623,624,167
20110901|2011-07-04 21:30,5,623.75,624,623,623.75,74
20110901|2011-07-04 22:00,5,623.75,625.5,623.75,625.25,82
20110901|2011-07-04 22:30,5,624.75,625.5,623.25,623.75,76
20110901|2011-07-04 23:00,5,625,625.5,623.75,625.25,19
20110901|2011-07-04 23:30,5,625.25,625.75,625,625,21
20110901|2011-07-05 00:00,5,625,625.25,623,623.5,83
20110901|2011-07-05 00:30,5,624,626.75,623.25,625.5,132
20110901|2011-07-05 01:00,5,626.25,627,624.5,626.75,123
20110901|2011-07-05 01:30,5,626.25,627.5,624.25,625.5,195
20110901|2011-07-05 02:00,5,626,628.5,625.25,627.75,180
20110901|2011-07-05 02:30,5,628.25,630,628,629,206
20110901|2011-07-05 03:00,5,628.75,630.5,625.75,630.25,236
20110901|2011-07-05 03:30,5,630.5,633.25,630.25,633,537
20110901|2011-07-05 04:00,5,633,636,632,635.5,505
20110901|2011-07-05 04:30,5,634.75,636.5,634.5,635.75,353
20110901|2011-07-05 05:00,5,635.75,635.75,631.5,634,546
20110901|2011-07-05 05:30,5,633.75,635.75,633,634,112
20110901|2011-07-05 06:00,5,634.75,635.75,634.25,634.75,120
20110901|2011-07-05 06:30,5,635.5,636,633.25,634,184
20110901|2011-07-05 07:00,5,634,636.25,633.25,633.75,502
20110901|2011-07-05 09:30,5,630.75,641,628,628.75,12001
20110901|2011-07-05 10:00,5,629,633.5,625.25,629.25,6479
20110901|2011-07-05 10:30,5,629,632.5,627.5,630.5,3282
20110901|2011-07-05 11:00,5,630.5,634.75,630.25,634.25,1898
20110901|2011-07-05 11:30,5,634,636,633.5,635.5,2087
20110901|2011-07-05 12:00,5,635,636.5,632.25,633.5,2616
20110901|2011-07-05 12:30,5,633.25,637.75,631.75,637.75,2092
20110901|2011-07-05 13:00,5,637.75,638,633.75,635,3944
20110901|2011-07-05 18:00,6,633,636.25,632,635.25,229
20110901|2011-07-05 18:30,6,635.25,635.5,634.75,635.25,19
20110901|2011-07-05 19:00,6,635.25,635.75,635,635.5,35
20110901|2011-07-05 19:30,6,636,637.25,636,636.75,9
20110901|2011-07-05 20:00,6,636.75,639.5,635.75,635.75,94
20110901|2011-07-05 20:30,6,636.75,636.75,633,633,98
20110901|2011-07-05 21:00,6,633.5,634.75,633.5,634.75,22
20110901|2011-07-05 21:30,6,634.75,635,633.5,634.25,8
20110901|2011-07-05 22:00,6,634.5,635.25,634.25,635,72
20110901|2011-07-05 22:30,6,635,636.75,635,636.25,37
20110901|2011-07-05 23:00,6,636.5,636.75,636,636,58
20110901|2011-07-05 23:30,6,636.25,637,635.75,636.25,90
20110901|2011-07-06 00:00,6,636.5,636.75,636,636,16
20110901|2011-07-06 00:30,6,636,637.25,636,636.75,47
20110901|2011-07-06 01:00,6,636.75,637.25,636.75,637,68
20110901|2011-07-06 01:30,6,637,637.25,635.25,635.75,63
20110901|2011-07-06 02:00,6,635.25,635.75,631.25,632,85
20110901|2011-07-06 02:30,6,631.75,631.75,629,629.5,200
20110901|2011-07-06 03:00,6,629.5,629.75,624.75,625.75,557
20110901|2011-07-06 03:30,6,625.75,626.75,624,626.25,516
20110901|2011-07-06 04:00,6,626.25,628,625.5,625.5,335
20110901|2011-07-06 04:30,6,626,626.75,622.25,625,703
20110901|2011-07-06 05:00,6,625,626.25,624.25,624.25,228
20110901|2011-07-06 05:30,6,624.5,626,623.75,625,240
20110901|2011-07-06 06:00,6,625,625.5,623.5,624.25,393
20110901|2011-07-06 06:30,6,624,626.25,623.75,624.75,339
20110901|2011-07-06 07:00,6,624.5,626.25,623,626,587
20110901|2011-07-06 09:30,6,624.5,630,620,628.75,7676
20110901|2011-07-06 10:00,6,628.75,629.75,626,626.25,2313
20110901|2011-07-06 10:30,6,626.75,629,626.5,629,1309
20110901|2011-07-06 11:00,6,629,629.75,626.25,627.75,2405
20110901|2011-07-06 11:30,6,628,628.5,627,628,826
20110901|2011-07-06 12:00,6,628,629.75,628,628.5,1680
20110901|2011-07-06 12:30,6,628.5,629,626.75,627.25,1783
20110901|2011-07-06 13:00,6,627.75,629.5,625.75,625.75,4285
20110901|2011-07-06 18:00,7,625.25,626.75,621.5,624.75,598
20110901|2011-07-06 18:30,7,625,626.75,623.25,623.5,119
20110901|2011-07-06 19:00,7,624,624.5,623.25,623.75,37
20110901|2011-07-06 19:30,7,623,624.25,623,624.25,28
20110901|2011-07-06 20:00,7,624.25,625,623.25,623.5,67
20110901|2011-07-06 20:30,7,623.25,624,621.5,621.75,139
20110901|2011-07-06 21:00,7,622.5,623,622.5,623,13
20110901|2011-07-06 21:30,7,623,624.5,623,623.5,69
20110901|2011-07-06 22:00,7,623.5,624,623.25,623.5,13
20110901|2011-07-06 22:30,7,624,624.25,624,624.25,4
20110901|2011-07-06 23:00,7,624.25,624.5,624,624.5,15
20110901|2011-07-06 23:30,7,624.5,625,624.5,624.75,51
20110901|2011-07-07 00:00,7,625.25,625.5,624.75,625.5,7
20110901|2011-07-07 00:30,7,624.75,625,624.5,624.5,8
20110901|2011-07-07 01:00,7,624.5,624.5,624,624,25
20110901|2011-07-07 01:30,7,624,627,624,626,98
20110901|2011-07-07 02:00,7,626,627,624.25,625.5,109
20110901|2011-07-07 02:30,7,625.25,626.25,625,625.25,198
20110901|2011-07-07 03:00,7,625.5,626.5,625.5,625.75,35
20110901|2011-07-07 03:30,7,626,626,622.5,624,368
20110901|2011-07-07 04:00,7,623.25,623.25,620.25,622,560
20110901|2011-07-07 04:30,7,621.75,621.75,619,620,283
20110901|2011-07-07 05:00,7,620,621,619.75,620,163
20110901|2011-07-07 05:30,7,619.75,621.5,619.75,620.5,52
20110901|2011-07-07 06:00,7,620.5,622,619.75,621,225
20110901|2011-07-07 06:30,7,621.25,623,621,622.75,520
20110901|2011-07-07 07:00,7,622.5,624.25,622.5,622.75,280
20110901|2011-07-07 09:30,7,625.5,633.75,623,627.25,10095
20110901|2011-07-07 10:00,7,627.25,630.5,626.5,629,3379
20110901|2011-07-07 10:30,7,629,629.5,625.25,628.75,2714
20110901|2011-07-07 11:00,7,628.5,630,627.5,630,1467
20110901|2011-07-07 11:30,7,630.25,639.25,629.5,638,2628
20110901|2011-07-07 12:00,7,638,640.75,634.5,635,2942
20110901|2011-07-07 12:30,7,635,636.25,632.25,635.25,2007
20110901|2011-07-07 13:00,7,635,636.25,632.75,633.75,2349
20110901|2011-07-07 18:00,8,634,635.75,634,635.5,122
20110901|2011-07-07 18:30,8,634.75,635.25,634,634.25,19
20110901|2011-07-07 19:00,8,634.5,636.75,634.5,635.5,49
20110901|2011-07-07 19:30,8,636,636,635,635.75,20
20110901|2011-07-07 20:00,8,635.75,636.5,635.75,636,4
20110901|2011-07-07 20:30,8,635.75,636,634.75,635,51
20110901|2011-07-07 21:00,8,635,635.5,634.75,634.75,11
20110901|2011-07-07 21:30,8,635,635,634.5,634.5,13
20110901|2011-07-07 22:00,8,634.75,634.75,634,634.5,25
20110901|2011-07-07 22:30,8,634.5,634.75,634.25,634.75,36
20110901|2011-07-07 23:00,8,634.75,635,634.25,634.5,12
20110901|2011-07-07 23:30,8,634.5,635,634.5,635,5
20110901|2011-07-08 00:00,8,634.25,634.25,634.25,634.25,1
20110901|2011-07-08 00:30,8,634.5,634.5,634.25,634.5,36
20110901|2011-07-08 01:00,8,634.5,635,634,634,137
20110901|2011-07-08 01:30,8,634,635,633.75,635,13
20110901|2011-07-08 02:00,8,634.5,636.75,634.5,636.25,70
20110901|2011-07-08 02:30,8,636.5,636.75,635,635.5,62
20110901|2011-07-08 03:00,8,635.75,636.25,634.75,635.5,51
20110901|2011-07-08 03:30,8,635.5,636.5,635,636,72
20110901|2011-07-08 04:00,8,636,636.75,635.5,636.25,63
20110901|2011-07-08 04:30,8,636.25,637.25,635.5,635.5,94
20110901|2011-07-08 05:00,8,636,637,635.25,635.25,127
20110901|2011-07-08 05:30,8,635.5,638,635.25,636,160
20110901|2011-07-08 06:00,8,636,638,634.75,635.5,343
20110901|2011-07-08 06:30,8,635,637.75,633.25,637,341
20110901|2011-07-08 07:00,8,637.25,638,636.75,637.5,145
20110901|2011-07-08 09:30,8,633.5,649.75,632.5,647.75,12538
20110901|2011-07-08 10:00,8,647.25,654.25,646.5,650,6609
20110901|2011-07-08 10:30,8,650.25,651.5,646.5,648.25,3501
20110901|2011-07-08 11:00,8,648.5,653.75,648.25,651.25,2208
20110901|2011-07-08 11:30,8,651,655,651,652.75,2740
20110901|2011-07-08 12:00,8,652.75,654.75,649.25,653,2549
20110901|2011-07-08 12:30,8,653,657.5,651.5,652,2732
20110901|2011-07-08 13:00,8,651.75,654,649.25,650.5,3670
20110901|2011-07-10 18:00,11,655,655.5,648,648,793
20110901|2011-07-10 18:30,11,648.5,650,646.25,647,136
20110901|2011-07-10 19:00,11,647,649,647,648.25,42
20110901|2011-07-10 19:30,11,648.25,649.25,647,648,118
20110901|2011-07-10 20:00,11,647.5,647.5,645.5,646.5,88
20110901|2011-07-10 20:30,11,646.5,647,646.25,647,24
20110901|2011-07-10 21:00,11,647,648.75,647,648,36
20110901|2011-07-10 21:30,11,648.75,649.25,648,648,30
20110901|2011-07-10 22:00,11,648.25,650,648.25,649.25,41
20110901|2011-07-10 22:30,11,649.25,649.25,648.25,648.5,30
20110901|2011-07-10 23:00,11,648.25,649.25,648.25,649.25,3
20110901|2011-07-10 23:30,11,648.25,649,648,648.5,36
20110901|2011-07-11 00:00,11,648.5,649.5,648.5,648.5,32
20110901|2011-07-11 00:30,11,648.5,648.5,648.25,648.25,10
20110901|2011-07-11 01:00,11,648.75,649.5,648,648.75,52
20110901|2011-07-11 01:30,11,648.25,648.75,647.75,648,30
20110901|2011-07-11 02:00,11,647.75,648.5,642,642.25,314
20110901|2011-07-11 02:30,11,642,642,637.75,639.5,494
20110901|2011-07-11 03:00,11,639.75,639.75,638,638.25,230
20110901|2011-07-11 03:30,11,638,638.75,637.25,637.25,179
20110901|2011-07-11 04:00,11,637.25,639.5,636.5,638,188
20110901|2011-07-11 04:30,11,638,640,638,638.75,247
20110901|2011-07-11 05:00,11,638.75,639.5,635.5,636.5,476
20110901|2011-07-11 05:30,11,636.5,636.5,634.5,634.75,166
20110901|2011-07-11 06:00,11,634.5,636,634.5,634.5,268
20110901|2011-07-11 06:30,11,634.75,636,634.5,635,241
20110901|2011-07-11 07:00,11,634.75,636.25,634.75,635.5,124
20110901|2011-07-11 09:30,11,630,637.5,626.25,631.75,8530
20110901|2011-07-11 10:00,11,631.75,636.75,631,635.5,2759
20110901|2011-07-11 10:30,11,635,637,634.5,634.75,1546
20110901|2011-07-11 11:00,11,634.75,635.5,634,635,1591
20110901|2011-07-11 11:30,11,635.25,636.5,633.5,635,1518
20110901|2011-07-11 12:00,11,635,635.75,633.75,634.75,998
20110901|2011-07-11 12:30,11,634.75,641.75,634.75,639.25,2601
20110901|2011-07-11 13:00,11,639.75,642.5,636.75,638,4438
20110901|2011-07-11 18:00,12,639,640.75,636.75,639.5,214
20110901|2011-07-11 18:30,12,639.25,639.25,637.5,638,34
20110901|2011-07-11 19:00,12,638,638.75,635.75,636.75,54
20110901|2011-07-11 19:30,12,636.75,638.5,636,636.75,58
20110901|2011-07-11 20:00,12,636.5,636.75,632.75,634,59
20110901|2011-07-11 20:30,12,633,634,631.25,631.5,56
20110901|2011-07-11 21:00,12,631.25,631.75,629.25,629.5,153
20110901|2011-07-11 21:30,12,629.25,629.5,621.5,626,615
20110901|2011-07-11 22:00,12,624.5,628,620.25,626.75,213
20110901|2011-07-11 22:30,12,625.5,625.5,622,622,171
20110901|2011-07-11 23:00,12,623.5,624.25,622.5,624.25,28
20110901|2011-07-11 23:30,12,624.25,625.25,624.25,624.25,81
20110901|2011-07-12 00:00,12,624.75,625.5,624.25,625.5,12
20110901|2011-07-12 00:30,12,624.5,625.75,624.5,625,20
20110901|2011-07-12 01:00,12,625,625.25,624.25,624.25,24
20110901|2011-07-12 01:30,12,625,626.25,625,626.25,76
20110901|2011-07-12 02:00,12,626.25,626.5,625.25,625.75,106
20110901|2011-07-12 02:30,12,625.75,626.25,624.25,624.25,232
20110901|2011-07-12 03:00,12,624.5,627,622.5,626,511
20110901|2011-07-12 03:30,12,626,627.25,622.25,622.5,319
20110901|2011-07-12 04:00,12,622.75,623.25,621.25,621.25,449
20110901|2011-07-12 04:30,12,621.75,622.5,615.25,618.25,924
20110901|2011-07-12 05:00,12,618.75,621.25,618.25,620,228
20110901|2011-07-12 05:30,12,620,622.25,618.25,618.25,270
20110901|2011-07-12 06:00,12,619,621.5,618.5,620.5,196
20110901|2011-07-12 06:30,12,620.25,628.75,620.25,627.5,678
20110901|2011-07-12 07:00,12,626.75,628.5,626,626.5,167
20110901|2011-07-12 09:30,12,639.75,646.25,629.5,635.25,9910
20110901|2011-07-12 10:00,12,635.5,644,635.25,640,3418
20110901|2011-07-12 10:30,12,640,649.5,640,646.25,4105
20110901|2011-07-12 11:00,12,646.25,651.75,645.5,650.5,2684
20110901|2011-07-12 11:30,12,650.5,665.5,647.75,662.5,7373
20110901|2011-07-12 12:00,12,662,676.25,661,673.25,8052
20110901|2011-07-12 12:30,12,673.75,674.5,668.75,672.75,4987
20110901|2011-07-12 13:00,12,672.5,675,666.5,673.25,6534
20110901|2011-07-12 18:00,13,671.25,673.25,662,667,1005
20110901|2011-07-12 18:30,13,667.75,669.5,667.25,667.25,81
20110901|2011-07-12 19:00,13,668,670.5,668,670.5,82
20110901|2011-07-12 19:30,13,670.5,671.25,670.5,671,33
20110901|2011-07-12 20:00,13,671,673,670.25,672.25,145
20110901|2011-07-12 20:30,13,672.25,672.75,670,672,89
20110901|2011-07-12 21:00,13,672.75,674,672.75,673,54
20110901|2011-07-12 21:30,13,673,675,673,674.25,95
20110901|2011-07-12 22:00,13,674.75,675.75,674.25,675.5,72
20110901|2011-07-12 22:30,13,675.5,677.5,675,676.75,153
20110901|2011-07-12 23:00,13,676,678,676,678,53
20110901|2011-07-12 23:30,13,677,677,675,677,34
20110901|2011-07-13 00:00,13,677.25,677.75,677,677,46
20110901|2011-07-13 00:30,13,677,677.75,676.25,676.75,42
20110901|2011-07-13 01:00,13,676.25,676.25,675,676.25,54
20110901|2011-07-13 01:30,13,676,676.25,675.5,676.25,36
20110901|2011-07-13 02:00,13,676.25,676.5,670,671,806
20110901|2011-07-13 02:30,13,671,672,670,670.5,246
20110901|2011-07-13 03:00,13,670.5,671.5,669,669,87
20110901|2011-07-13 03:30,13,669,670,666,667,461
20110901|2011-07-13 04:00,13,667.25,668,665.25,668,370
20110901|2011-07-13 04:30,13,668.25,669.25,664.5,667,338
20110901|2011-07-13 05:00,13,667.25,669.25,665.75,667.5,288
20110901|2011-07-13 05:30,13,667.75,670,667,668.5,377
20110901|2011-07-13 06:00,13,668.75,676.5,668.75,676.25,773
20110901|2011-07-13 06:30,13,676.25,679,672.25,676.5,596
20110901|2011-07-13 07:00,13,676.25,681,676,680,451
20110901|2011-07-13 09:30,13,680,713.75,679.5,708.5,23056
20110901|2011-07-13 10:00,13,708.75,709,702,702.5,7614
20110901|2011-07-13 10:30,13,702.75,705,699.75,704.25,4523
20110901|2011-07-13 11:00,13,704.75,712.25,701.25,711.5,4277
20110901|2011-07-13 11:30,13,711.5,721,709.75,716.75,8541
20110901|2011-07-13 12:00,13,716.75,717.5,712.25,713.5,4235
20110901|2011-07-13 12:30,13,713.75,715,707.25,713,4661
20110901|2011-07-13 13:00,13,713,718.75,708.5,718,6362
20110901|2011-07-13 18:00,14,713,717.25,710.5,714,744
20110901|2011-07-13 18:30,14,713.75,717,713.5,715.5,135
20110901|2011-07-13 19:00,14,716.5,720.5,716.5,720,232
20110901|2011-07-13 19:30,14,720,720,717.5,719.5,126
20110901|2011-07-13 20:00,14,718.5,719,713.75,714.5,140
20110901|2011-07-13 20:30,14,715,715,714.5,714.5,89
20110901|2011-07-13 21:00,14,714.75,715,714.5,714.5,72
20110901|2011-07-13 21:30,14,714.5,715,714.5,714.75,36
20110901|2011-07-13 22:00,14,715,715,714.5,714.75,15
20110901|2011-07-13 22:30,14,714.5,715,714.5,715,79
20110901|2011-07-13 23:00,14,714.5,715,713.5,714.5,39
20110901|2011-07-13 23:30,14,714,714.5,713,713.75,130
20110901|2011-07-14 00:00,14,713.75,714.5,713.75,714,46
20110901|2011-07-14 00:30,14,714,715.75,714,715.75,23
20110901|2011-07-14 01:00,14,716,718.5,715.5,717.75,89
20110901|2011-07-14 01:30,14,717.75,719.75,716.25,718,121
20110901|2011-07-14 02:00,14,717,717,714,715,116
20110901|2011-07-14 02:30,14,714.5,716.5,714.5,716,186
20110901|2011-07-14 03:00,14,715.75,716,707.75,708.75,725
20110901|2011-07-14 03:30,14,708.75,709.5,707.25,707.25,747
20110901|2011-07-14 04:00,14,707.25,708.25,706.5,706.75,685
20110901|2011-07-14 04:30,14,706.25,707.5,704.75,706,397
20110901|2011-07-14 05:00,14,706.25,706.75,705.25,706.25,321
20110901|2011-07-14 05:30,14,706,708.75,705,708,393
20110901|2011-07-14 06:00,14,708,708.25,707,708.25,320
20110901|2011-07-14 06:30,14,708,714.5,707.75,714,511
20110901|2011-07-14 07:00,14,713.5,713.75,711.25,711.75,337
20110901|2011-07-14 09:30,14,712.25,713.5,694,698.5,11393
20110901|2011-07-14 10:00,14,698.25,700,690.25,695.75,5910
20110901|2011-07-14 10:30,14,695.5,699,693.5,695.75,2582
20110901|2011-07-14 11:00,14,695.75,699.5,692,699,2234
20110901|2011-07-14 11:30,14,699,702.25,698.75,699.5,2281
20110901|2011-07-14 12:00,14,699.5,700.25,694.25,696,1932
20110901|2011-07-14 12:30,14,696,707.75,695.5,705.5,3229
20110901|2011-07-14 13:00,14,705.75,710.25,703.5,707.25,3858
20110901|2011-07-14 18:00,15,706.75,712.5,704.75,712.25,407
20110901|2011-07-14 18:30,15,711.5,715.75,706.75,707.5,434
20110901|2011-07-14 19:00,15,707.5,708.5,706.75,708.5,76
20110901|2011-07-14 19:30,15,708.25,711.5,707.75,711.5,110
20110901|2011-07-14 20:00,15,710,711.75,709,711,51
20110901|2011-07-14 20:30,15,711,712.25,707.5,707.5,153
20110901|2011-07-14 21:00,15,707.75,710,707.5,709,42
20110901|2011-07-14 21:30,15,708.5,710.75,708.25,709.75,40
20110901|2011-07-14 22:00,15,709.75,710,708.75,709,21
20110901|2011-07-14 22:30,15,708.75,710.5,708.5,709.25,100
20110901|2011-07-14 23:00,15,710.5,711,709.5,710.75,106
20110901|2011-07-14 23:30,15,710.75,710.75,708.5,708.5,26
20110901|2011-07-15 00:00,15,708,708.25,705.75,705.75,73
20110901|2011-07-15 00:30,15,707,707.25,700.25,701,154
20110901|2011-07-15 01:00,15,700.75,705.25,700.25,702.75,61
20110901|2011-07-15 01:30,15,702.75,702.75,701.25,702,111
20110901|2011-07-15 02:00,15,702.25,704.75,702,703.75,164
20110901|2011-07-15 02:30,15,704.25,704.75,700.5,701.5,133
20110901|2011-07-15 03:00,15,701.5,701.5,697.25,699.25,218
20110901|2011-07-15 03:30,15,699.5,700.5,699,699.75,60
20110901|2011-07-15 04:00,15,700,700.25,699,699,79
20110901|2011-07-15 04:30,15,699.25,700.75,699,699.25,59
20110901|2011-07-15 05:00,15,699.75,701.25,699.75,700.75,131
20110901|2011-07-15 05:30,15,700.75,701.25,699.5,700.25,370
20110901|2011-07-15 06:00,15,700.25,700.5,699,699.5,125
20110901|2011-07-15 06:30,15,699.5,700.5,699,700,194
20110901|2011-07-15 07:00,15,700,701.75,698,701.25,326
20110901|2011-07-15 09:30,15,711,716.5,705.25,712.75,9714
20110901|2011-07-15 10:00,15,713,714.5,711,712,2648
20110901|2011-07-15 10:30,15,712.25,713.25,709.25,711.5,2534
20110901|2011-07-15 11:00,15,711.25,711.75,708,708.25,2089
20110901|2011-07-15 11:30,15,708.25,708.5,695,701.75,6386
20110901|2011-07-15 12:00,15,701.5,704.25,700,702,1592
20110901|2011-07-15 12:30,15,701.75,702.75,693.25,697,3825
20110901|2011-07-15 13:00,15,697,699.75,692.5,695,5716
20110901|2011-07-17 18:00,18,694.75,697.25,682.25,687.25,1209
20110901|2011-07-17 18:30,18,687.75,688,680,681.75,593
20110901|2011-07-17 19:00,18,681.75,684.75,681.25,682.25,112
20110901|2011-07-17 19:30,18,683.25,686.75,683,686.75,242
20110901|2011-07-17 20:00,18,686,687,683,685.5,111
20110901|2011-07-17 20:30,18,686,688.75,685.25,685.25,75
20110901|2011-07-17 21:00,18,686,690.5,685.75,689.5,132
20110901|2011-07-17 21:30,18,689,689,686,687,30
20110901|2011-07-17 22:00,18,686,686,684.25,685.5,28
20110901|2011-07-17 22:30,18,686,686.25,685.25,685.25,5
20110901|2011-07-17 23:00,18,685,686.5,685,686.5,2
20110901|2011-07-17 23:30,18,686,686.5,686,686.5,15
20110901|2011-07-18 00:00,18,686.25,688.5,686.25,688,55
20110901|2011-07-18 00:30,18,687.75,687.75,686.5,686.5,21
20110901|2011-07-18 01:00,18,686.75,687.25,686.25,686.5,51
20110901|2011-07-18 01:30,18,686.25,686.75,683.75,684.75,86
20110901|2011-07-18 02:00,18,685.25,686,684.75,685.5,86
20110901|2011-07-18 02:30,18,685.25,687.25,684.75,687,176
20110901|2011-07-18 03:00,18,687.25,687.25,686.5,686.5,55
20110901|2011-07-18 03:30,18,686.5,686.5,684.75,684.75,116
20110901|2011-07-18 04:00,18,684.75,684.75,681.25,681.25,243
20110901|2011-07-18 04:30,18,681.75,681.75,677.75,678,450
20110901|2011-07-18 05:00,18,678.75,678.75,676.5,677,153
20110901|2011-07-18 05:30,18,677.25,679,676,678,136
20110901|2011-07-18 06:00,18,678.25,682,678,678.25,126
20110901|2011-07-18 06:30,18,678,680.5,677.5,679.75,75
20110901|2011-07-18 07:00,18,680,681.5,679.5,680,87
20110901|2011-07-18 09:30,18,681.25,688,676.75,679,7522
20110901|2011-07-18 10:00,18,679,681,677,680.25,2293
20110901|2011-07-18 10:30,18,680.5,681,677.75,679.5,1056
20110901|2011-07-18 11:00,18,679.5,685.25,679.25,684,1599
20110901|2011-07-18 11:30,18,684.5,684.5,678.25,680.25,1640
20110901|2011-07-18 12:00,18,680.25,687.25,679.5,685,1034
20110901|2011-07-18 12:30,18,684.5,692,684,692,2983
20110901|2011-07-18 13:00,18,692,693.75,686.75,688.25,3505
20110901|2011-07-18 18:00,19,694.75,695,690.75,693,304
20110901|2011-07-18 18:30,19,693.25,693.75,692,693.25,45
20110901|2011-07-18 19:00,19,694.25,696.5,692,696.5,171
20110901|2011-07-18 19:30,19,696.75,696.75,691.75,694,61
20110901|2011-07-18 20:00,19,694,695.25,691.75,695.25,86
20110901|2011-07-18 20:30,19,693.5,693.5,691.5,692.25,49
20110901|2011-07-18 21:00,19,692.75,694,692.75,694,30
20110901|2011-07-18 21:30,19,694,694.25,693.5,693.5,5
20110901|2011-07-18 22:00,19,693.75,693.75,693.5,693.5,7
20110901|2011-07-18 22:30,19,693.5,694,693.5,694,6
20110901|2011-07-18 23:00,19,693.5,693.5,692.75,692.75,3
20110901|2011-07-18 23:30,19,694,694.25,693,693,3
20110901|2011-07-19 00:00,19,694,694.25,694,694,4
20110901|2011-07-19 00:30,19,693.75,699.5,693.75,697,254
20110901|2011-07-19 01:00,19,696,698.75,696,697.5,33
20110901|2011-07-19 01:30,19,697.25,698.75,696.5,698.75,77
20110901|2011-07-19 02:00,19,698.5,698.75,698,698.75,79
20110901|2011-07-19 02:30,19,698.75,699.5,698.25,699,150
20110901|2011-07-19 03:00,19,699.25,700,698.5,699.75,118
20110901|2011-07-19 03:30,19,699.5,702,699.5,701.25,144
20110901|2011-07-19 04:00,19,701.75,704,700,704,227
20110901|2011-07-19 04:30,19,703.5,706.25,703,705.5,248
20110901|2011-07-19 05:00,19,705.25,705.75,704.5,705.25,81
20110901|2011-07-19 05:30,19,705.5,709.25,705.5,707.75,380
20110901|2011-07-19 06:00,19,707.75,708.5,707,707.75,158
20110901|2011-07-19 06:30,19,707,711.75,706.75,711.75,544
20110901|2011-07-19 07:00,19,711.5,717,710.75,714.75,1154
20110901|2011-07-19 09:30,19,716.5,727.75,711,712,11598
20110901|2011-07-19 10:00,19,711.75,714.75,707,710.25,3227
20110901|2011-07-19 10:30,19,710.5,715,710.25,713.75,2193
20110901|2011-07-19 11:00,19,713.25,717,710.75,713.5,2065
20110901|2011-07-19 11:30,19,713.5,714.5,708,709.5,2376
20110901|2011-07-19 12:00,19,709.75,710.5,697,703,5307
20110901|2011-07-19 12:30,19,702.75,705.75,700,701,1774
20110901|2011-07-19 13:00,19,701,701.75,689,693,6690
20110901|2011-07-19 18:00,20,693.75,702.5,692.5,700.25,359
20110901|2011-07-19 18:30,20,700.5,701.5,700,700.5,37
20110901|2011-07-19 19:00,20,701,703,700,702.75,290
20110901|2011-07-19 19:30,20,703,704,702,704,98
20110901|2011-07-19 20:00,20,704,704,701.25,702,34
20110901|2011-07-19 20:30,20,702,702,699.5,701.5,62
20110901|2011-07-19 21:00,20,701.5,701.5,700,700.25,25
20110901|2011-07-19 21:30,20,700,704,700,704,34
20110901|2011-07-19 22:00,20,704,704.5,701.25,702.5,58
20110901|2011-07-19 22:30,20,703.25,703.25,702,702.5,16
20110901|2011-07-19 23:00,20,703.25,703.25,703,703,5
20110901|2011-07-19 23:30,20,703.25,703.75,701.5,702.75,37
20110901|2011-07-20 00:00,20,704,704.75,703.75,704,15
20110901|2011-07-20 00:30,20,704,705.5,704,705,113
20110901|2011-07-20 01:00,20,705,705,704.25,704.25,66
20110901|2011-07-20 01:30,20,705,706,703,703.75,86
20110901|2011-07-20 02:00,20,704.75,707,704.75,706.75,170
20110901|2011-07-20 02:30,20,707,707,706.25,706.5,72
20110901|2011-07-20 03:00,20,706.5,707,704.25,704.75,253
20110901|2011-07-20 03:30,20,705,706.75,703.25,703.25,514
20110901|2011-07-20 04:00,20,703.5,704,699.75,703.75,336
20110901|2011-07-20 04:30,20,703.5,707,703.5,706.25,286
20110901|2011-07-20 05:00,20,706,706.25,704.25,705,58
20110901|2011-07-20 05:30,20,704.25,705.25,703.25,703.25,117
20110901|2011-07-20 06:00,20,703.25,703.5,700.25,701.75,150
20110901|2011-07-20 06:30,20,701.75,704,701.25,702.25,138
20110901|2011-07-20 07:00,20,702.25,702.5,698,700.25,286
20110901|2011-07-20 09:30,20,700,706.25,694.25,705.75,10364
20110901|2011-07-20 10:00,20,705.75,706.25,699,701.5,3673
20110901|2011-07-20 10:30,20,701.75,704.75,697.25,698.25,1992
20110901|2011-07-20 11:00,20,698.5,701.5,695,697.75,2060
20110901|2011-07-20 11:30,20,697.75,697.75,692.5,695,2130
20110901|2011-07-20 12:00,20,695.5,698,694,696.5,1730
20110901|2011-07-20 12:30,20,696,699,695,695.25,2556
20110901|2011-07-20 13:00,20,695.25,698.5,693.5,696.5,4260
20110901|2011-07-20 18:00,21,697,697,683,686,622
20110901|2011-07-20 18:30,21,686.75,689,686.25,688,133
20110901|2011-07-20 19:00,21,688,690,687.25,689,86
20110901|2011-07-20 19:30,21,688.5,689.25,687,689.25,74
20110901|2011-07-20 20:00,21,688.75,692.25,688.5,692.25,83
20110901|2011-07-20 20:30,21,692,693,691.25,693,40
20110901|2011-07-20 21:00,21,693.25,694.75,691.25,691.25,40
20110901|2011-07-20 21:30,21,691,692,689.5,692,94
20110901|2011-07-20 22:00,21,692.5,692.5,689.5,690.25,34
20110901|2011-07-20 22:30,21,690,691,690,691,25
20110901|2011-07-20 23:00,21,690,691.5,690,691.5,6
20110901|2011-07-20 23:30,21,689.75,696.5,689.75,696.5,116
20110901|2011-07-21 00:00,21,695.5,697,695.5,697,29
20110901|2011-07-21 00:30,21,697,698,694.5,697,61
20110901|2011-07-21 01:00,21,697,698.5,696.5,696.75,113
20110901|2011-07-21 01:30,21,697,700,697,700,127
20110901|2011-07-21 02:00,21,699.25,702,697.5,699,214
20110901|2011-07-21 02:30,21,699.5,701.75,699.25,700.5,120
20110901|2011-07-21 03:00,21,700.5,701.25,700.5,701.25,48
20110901|2011-07-21 03:30,21,701.5,702.5,696.25,696.75,291
20110901|2011-07-21 04:00,21,696.75,697.25,694.5,695.75,254
20110901|2011-07-21 04:30,21,695.75,697.75,695.25,696.5,77
20110901|2011-07-21 05:00,21,696.5,697,696,696.75,101
20110901|2011-07-21 05:30,21,696.75,703,696.25,700.25,180
20110901|2011-07-21 06:00,21,700.25,702,700.25,700.5,128
20110901|2011-07-21 06:30,21,700.5,700.75,696.75,697.5,170
20110901|2011-07-21 07:00,21,697.5,697.75,696,696.5,81
20110901|2011-07-21 09:30,21,698.75,701.5,681.5,683.25,9663
20110901|2011-07-21 10:00,21,682.75,685.5,682,684.75,3260
20110901|2011-07-21 10:30,21,684.75,686,682.25,682.75,2392
20110901|2011-07-21 11:00,21,682.75,685,677.5,679.75,4020
20110901|2011-07-21 11:30,21,679.5,679.75,671.75,676.5,7394
20110901|2011-07-21 12:00,21,676.5,683.75,675,681,4110
20110901|2011-07-21 12:30,21,680.75,681,676,678.5,2638
20110901|2011-07-21 13:00,21,678.5,680.25,674.25,677,5574
20110901|2011-07-21 18:00,22,677,680,676.5,680,248
20110901|2011-07-21 18:30,22,680,680.75,679.5,680,82
20110901|2011-07-21 19:00,22,680.75,682,680.5,681.5,111
20110901|2011-07-21 19:30,22,682,682.5,680,680,95
20110901|2011-07-21 20:00,22,679.75,681.75,678,678.5,63
20110901|2011-07-21 20:30,22,678.75,679,677.75,677.75,25
20110901|2011-07-21 21:00,22,678,679,677.75,679,28
20110901|2011-07-21 21:30,22,679.25,679.25,678.5,678.5,32
20110901|2011-07-21 22:00,22,678.25,678.25,678,678,6
20110901|2011-07-21 22:30,22,679.25,679.25,678.5,678.5,9
20110901|2011-07-21 23:30,22,679,679.5,678.75,679.5,38
20110901|2011-07-22 00:00,22,679.75,681,679.75,680.5,16
20110901|2011-07-22 00:30,22,681,681.75,680.5,681.5,34
20110901|2011-07-22 01:00,22,681.75,682.75,681,681.25,64
20110901|2011-07-22 01:30,22,681.25,682.75,681.25,681.5,133
20110901|2011-07-22 02:00,22,681.75,682.5,680,681.25,68
20110901|2011-07-22 02:30,22,681.5,682.75,679.5,680,116
20110901|2011-07-22 03:00,22,680.25,680.75,679,680.25,152
20110901|2011-07-22 03:30,22,680,680.25,678.25,680.25,82
20110901|2011-07-22 04:00,22,679.75,679.75,678.25,678.25,65
20110901|2011-07-22 04:30,22,678.5,679,678,678.75,84
20110901|2011-07-22 05:00,22,679,679.75,678.75,678.75,57
20110901|2011-07-22 05:30,22,678.75,678.75,676.75,677.5,143
20110901|2011-07-22 06:00,22,679,683.75,678.25,681.25,522
20110901|2011-07-22 06:30,22,680.75,680.75,673.75,676,1241
20110901|2011-07-22 07:00,22,676,678.5,674.25,674.5,269
20110901|2011-07-22 09:30,22,672.75,683,669.25,681.75,8905
20110901|2011-07-22 10:00,22,681.75,684.25,677,677.75,3728
20110901|2011-07-22 10:30,22,678.25,679.75,677.5,679,1267
20110901|2011-07-22 11:00,22,679,679,673.25,674,2402
20110901|2011-07-22 11:30,22,673.75,679.75,673.75,676,2023
20110901|2011-07-22 12:00,22,676.25,681.5,675.25,680,2699
20110901|2011-07-22 12:30,22,680,687,677.25,687,2688
20110901|2011-07-22 13:00,22,686.75,694.25,683.25,693.25,6645
20110901|2011-07-24 18:00,25,683.75,687.5,680.75,684,1173
20110901|2011-07-24 18:30,25,683.75,685.25,682.25,684.25,114
20110901|2011-07-24 19:00,25,683.25,684.5,681.25,682.25,103
20110901|2011-07-24 19:30,25,681.5,683,681.25,682.75,38
20110901|2011-07-24 20:00,25,683.5,685.25,683.5,685,70
20110901|2011-07-24 20:30,25,685.25,685.25,683.5,683.75,108
20110901|2011-07-24 21:00,25,684,684.25,683.5,683.5,26
20110901|2011-07-24 21:30,25,683.5,684.25,682.5,682.5,45
20110901|2011-07-24 22:00,25,682,682.5,680.75,681.5,65
20110901|2011-07-24 22:30,25,681.5,683,681.5,683,44
20110901|2011-07-24 23:00,25,682.75,683.75,681.5,681.5,32
20110901|2011-07-24 23:30,25,682,683,682,682,13
20110901|2011-07-25 00:30,25,681.75,684.25,681.75,682.5,33
20110901|2011-07-25 01:00,25,683,683.5,682.5,683,15
20110901|2011-07-25 01:30,25,682.75,683,682,682,9
20110901|2011-07-25 02:00,25,682,683.25,681.5,683.25,108
20110901|2011-07-25 02:30,25,683,683.25,682.75,683.25,103
20110901|2011-07-25 03:00,25,683.25,684,682.25,683.25,476
20110901|2011-07-25 03:30,25,683.5,685,683.25,683.75,112
20110901|2011-07-25 04:00,25,683.75,685,683.75,684,48
20110901|2011-07-25 04:30,25,684.25,684.75,683.25,684.75,49
20110901|2011-07-25 05:00,25,684.75,685.25,684.25,685.25,24
20110901|2011-07-25 05:30,25,685,685,684.25,684.25,84
20110901|2011-07-25 06:00,25,684.5,684.5,684,684.5,30
20110901|2011-07-25 06:30,25,684.75,685,684.75,685,57
20110901|2011-07-25 07:00,25,685,685.75,684.5,685.5,126
20110901|2011-07-25 09:30,25,683.75,687,676.75,678.25,6608
20110901|2011-07-25 10:00,25,678,680.75,675,679,3228
20110901|2011-07-25 10:30,25,678.75,678.75,671.5,673.75,4621
20110901|2011-07-25 11:00,25,673.5,680.75,673,677.75,3685
20110901|2011-07-25 11:30,25,677.75,680,675.75,677.5,1078
20110901|2011-07-25 12:00,25,677.75,678.5,675.75,677.5,1378
20110901|2011-07-25 12:30,25,677.5,689.5,676.75,685.25,5324
20110901|2011-07-25 13:00,25,685.5,695.25,683.75,690.25,8397
20110901|2011-07-25 18:00,26,690,691,687.5,688.25,383
20110901|2011-07-25 18:30,26,688,688.75,687.5,687.75,68
20110901|2011-07-25 19:00,26,687.75,688,686.5,687,54
20110901|2011-07-25 19:30,26,686.25,687,685.25,686.25,43
20110901|2011-07-25 20:00,26,686,687.25,686,687.25,18
20110901|2011-07-25 20:30,26,687.5,687.75,687,687.25,19
20110901|2011-07-25 21:00,26,687,688.75,687,688,29
20110901|2011-07-25 21:30,26,688.25,688.5,688.25,688.25,9
20110901|2011-07-25 22:00,26,688.75,689,688.75,688.75,53
20110901|2011-07-25 22:30,26,688.75,689.5,688.75,689.25,76
20110901|2011-07-25 23:00,26,689.5,690,689.25,689.75,34
20110901|2011-07-25 23:30,26,689.75,690,689.25,690,36
20110901|2011-07-26 00:00,26,689.75,689.75,689.25,689.25,10
20110901|2011-07-26 00:30,26,690,690.25,689.5,690.25,23
20110901|2011-07-26 01:00,26,690.25,690.5,689.5,690,11
20110901|2011-07-26 01:30,26,690.25,694.75,690.25,693.25,135
20110901|2011-07-26 02:00,26,694,694.25,693.5,694.25,47
20110901|2011-07-26 02:30,26,693.75,694.5,693.5,694,40
20110901|2011-07-26 03:00,26,694,695.75,693.25,694,221
20110901|2011-07-26 03:30,26,694.25,697.5,693,693.5,278
20110901|2011-07-26 04:00,26,694.25,695.25,693,693,72
20110901|2011-07-26 04:30,26,693,693.25,690.75,692.5,67
20110901|2011-07-26 05:00,26,692.75,693.75,692.75,692.75,25
20110901|2011-07-26 05:30,26,692,693,692,693,14
20110901|2011-07-26 06:00,26,692.25,693.25,692,693.25,12
20110901|2011-07-26 06:30,26,693,693.75,692.25,692.75,77
20110901|2011-07-26 07:00,26,692.75,693.5,692.5,692.5,72
20110901|2011-07-26 09:30,26,694,694,680.5,683.75,8302
20110901|2011-07-26 10:00,26,684,687,681,681,2495
20110901|2011-07-26 10:30,26,681,686,679.25,685.75,3078
20110901|2011-07-26 11:00,26,685.5,697.75,684.25,696.75,4776
20110901|2011-07-26 11:30,26,696.75,697,690.5,694,2733
20110901|2011-07-26 12:00,26,694,694.75,690,693.5,2188
20110901|2011-07-26 12:30,26,693.5,699,690.5,694.75,2948
20110901|2011-07-26 13:00,26,694.5,694.75,691.25,693.75,3511
20110901|2011-07-26 18:00,27,694.75,696,693.25,694,252
20110901|2011-07-26 18:30,27,693.5,694,691,692.5,42
20110901|2011-07-26 19:00,27,692.5,693.5,691,692.75,22
20110901|2011-07-26 19:30,27,693.25,694,693.25,694,17
20110901|2011-07-26 20:00,27,693.5,695.25,693,693,79
20110901|2011-07-26 20:30,27,693,693.75,692.75,693.75,23
20110901|2011-07-26 21:00,27,692.5,692.75,691.25,691.5,32
20110901|2011-07-26 21:30,27,692.5,692.75,692.5,692.75,8
20110901|2011-07-26 22:00,27,693,693.25,692.5,692.5,5
20110901|2011-07-26 22:30,27,692.5,693,692.25,692.25,4
20110901|2011-07-26 23:00,27,692.25,692.25,692.25,692.25,1
20110901|2011-07-26 23:30,27,691.75,692.25,691.75,692.25,6
20110901|2011-07-27 00:00,27,692.5,692.5,692.5,692.5,3
20110901|2011-07-27 00:30,27,693.25,693.25,691.5,693,34
20110901|2011-07-27 01:00,27,693,693.25,690.75,693.25,41
20110901|2011-07-27 01:30,27,692.5,693.25,692.25,693.25,32
20110901|2011-07-27 02:00,27,693.25,693.25,692.5,692.5,24
20110901|2011-07-27 02:30,27,692.5,693.25,692.25,693,24
20110901|2011-07-27 03:00,27,692.5,693.25,692.5,693,26
20110901|2011-07-27 03:30,27,692.75,693,692.5,692.5,27
20110901|2011-07-27 04:00,27,692.5,692.75,692.5,692.75,26
20110901|2011-07-27 04:30,27,692.5,693,692.25,693,15
20110901|2011-07-27 05:00,27,693,693.75,692.75,692.75,70
20110901|2011-07-27 05:30,27,692.75,693.25,692.75,693,12
20110901|2011-07-27 06:00,27,693.25,694.75,693.25,693.75,62
20110901|2011-07-27 06:30,27,693.75,693.75,693,693.75,54
20110901|2011-07-27 07:00,27,693.75,693.75,691.5,692.5,102
20110901|2011-07-27 09:30,27,688,708.5,685.75,705,10087
20110901|2011-07-27 10:00,27,705,708.5,699.5,703.75,5299
20110901|2011-07-27 10:30,27,703.75,705,701.25,703,1678
20110901|2011-07-27 11:00,27,703.25,705.75,701.25,705.25,1905
20110901|2011-07-27 11:30,27,705.5,712.5,704,709.5,3574
20110901|2011-07-27 12:00,27,709.5,712,705.25,708,3199
20110901|2011-07-27 12:30,27,707.75,711,706.5,709.5,2292
20110901|2011-07-27 13:00,27,709.25,710.75,703.5,705,3990
20110901|2011-07-27 18:00,28,703,703,700.5,701.25,462
20110901|2011-07-27 18:30,28,701,701.25,699.25,699.5,218
20110901|2011-07-27 19:00,28,699.75,702.25,699.5,702.25,71
20110901|2011-07-27 19:30,28,702.25,702.75,702,702,53
20110901|2011-07-27 20:00,28,701.75,703,700.5,700.75,156
20110901|2011-07-27 21:00,28,702,702,701.25,701.25,3
20110901|2011-07-27 21:30,28,701.75,701.75,700.75,700.75,17
20110901|2011-07-27 22:00,28,702,703.75,702,703.75,21
20110901|2011-07-27 22:30,28,702.5,703.75,702.5,703.75,12
20110901|2011-07-27 23:00,28,703.75,703.75,703,703.75,33
20110901|2011-07-27 23:30,28,703.75,704,703.5,703.5,15
20110901|2011-07-28 00:00,28,703.5,704,703.5,703.75,18
20110901|2011-07-28 00:30,28,704,704.75,703.75,704.5,30
20110901|2011-07-28 01:00,28,704.75,707.75,704.5,707.25,129
20110901|2011-07-28 01:30,28,707.75,708.25,707,708,57
20110901|2011-07-28 02:00,28,708.5,708.5,707.25,708,60
20110901|2011-07-28 02:30,28,707.5,708.5,706.25,706.5,76
20110901|2011-07-28 03:00,28,707,709,706.5,709,171
20110901|2011-07-28 03:30,28,709,710.5,708.25,708.75,165
20110901|2011-07-28 04:00,28,709.75,711.25,709.5,710.25,101
20110901|2011-07-28 04:30,28,710.5,710.5,709.75,710,35
20110901|2011-07-28 05:00,28,710,710,709.25,710,83
20110901|2011-07-28 05:30,28,709.5,710.75,709.5,710.25,191
20110901|2011-07-28 06:00,28,710.5,711.5,710,711.25,95
20110901|2011-07-28 06:30,28,711.5,714,710.5,710.75,370
20110901|2011-07-28 07:00,28,710.75,711.5,710.5,710.5,185
20110901|2011-07-28 09:30,28,712,714.75,708,710,8164
20110901|2011-07-28 10:00,28,710.5,710.75,705,708.75,3417
20110901|2011-07-28 10:30,28,708.5,709.75,706.5,707,1294
20110901|2011-07-28 11:00,28,707,707,700.25,701,2717
20110901|2011-07-28 11:30,28,701,703,697.5,700.5,2764
20110901|2011-07-28 12:00,28,700.25,703.5,698.5,702.75,1909
20110901|2011-07-28 12:30,28,703,704.75,697.75,698.75,2195
20110901|2011-07-28 13:00,28,698.75,699.75,692.25,694.25,5879
20110901|2011-07-28 18:00,29,693,696.75,692.5,696,243
20110901|2011-07-28 18:30,29,695.5,698,695.5,698,94
20110901|2011-07-28 19:00,29,698,698.5,697,698.5,23
20110901|2011-07-28 19:30,29,697.25,698,697,698,7
20110901|2011-07-28 20:00,29,697,699.5,697,698.75,86
20110901|2011-07-28 20:30,29,698.25,699.5,698,698.25,32
20110901|2011-07-28 21:00,29,698.75,699.5,698.25,698.25,31
20110901|2011-07-28 21:30,29,698.25,698.25,696.25,696.5,75
20110901|2011-07-28 22:00,29,698.25,700,697.75,698.75,54
20110901|2011-07-28 22:30,29,698.75,699.5,698.75,699,22
20110901|2011-07-28 23:00,29,698.5,699,698,699,23
20110901|2011-07-29 00:00,29,699,699,697.75,697.75,10
20110901|2011-07-29 00:30,29,697.25,698.5,697,697.5,37
20110901|2011-07-29 01:00,29,697.5,698.75,697.25,697.5,21
20110901|2011-07-29 01:30,29,697.5,698.25,696.25,698,51
20110901|2011-07-29 02:00,29,698.25,698.25,696.5,697.75,111
20110901|2011-07-29 02:30,29,697.25,698,696.25,697,73
20110901|2011-07-29 03:00,29,696.5,697,696.5,697,37
20110901|2011-07-29 03:30,29,697,697,695,695.25,155
20110901|2011-07-29 04:00,29,695,695,693.75,694,145
20110901|2011-07-29 04:30,29,693.75,694.5,693.5,694.5,32
20110901|2011-07-29 05:00,29,694,694,693.75,693.75,4
20110901|2011-07-29 05:30,29,694.5,694.5,692.5,692.5,36
20110901|2011-07-29 06:00,29,692.5,694,692.5,692.75,68
20110901|2011-07-29 06:30,29,692.5,692.75,691.25,692.5,190
20110901|2011-07-29 07:00,29,692,692,690.25,691,92
20110901|2011-07-29 09:30,29,689.5,689.5,673.5,680.25,11703
20110901|2011-07-29 10:00,29,680,683,678.25,680.75,2636
20110901|2011-07-29 10:30,29,680.75,680.75,675,677.75,3529
20110901|2011-07-29 11:00,29,677.5,679.25,676.5,678.25,1720
20110901|2011-07-29 11:30,29,678.25,682.25,676,676.75,2765
20110901|2011-07-29 12:00,29,676.75,682,676,681,1536
20110901|2011-07-29 12:30,29,681.25,681.25,669.75,671,4095
20110901|2011-07-29 13:00,29,671.25,674.25,670.25,672.25,4895
20110901|2011-07-31 18:00,1,671.25,675,670.25,673.5,1053
20110901|2011-07-31 18:30,1,673.5,676,673.25,675,55
20110901|2011-07-31 19:00,1,674.75,677.75,674.25,677.75,147
20110901|2011-07-31 19:30,1,678.25,681,677.75,678.75,108
20110901|2011-07-31 20:00,1,680,680,679,680,51
20110901|2011-07-31 20:30,1,679,680.5,678.25,680.5,52
20110901|2011-07-31 21:00,1,678.5,680.5,678.5,680.5,9
20110901|2011-07-31 21:30,1,680.5,681.5,679.75,681.25,46
20110901|2011-07-31 22:00,1,681.5,682,681,681.25,17
20110901|2011-07-31 22:30,1,681,681,678,679.5,22
20110901|2011-07-31 23:00,1,679.75,679.75,678.75,679.25,4
20110901|2011-07-31 23:30,1,679.5,680.5,678.25,680.5,24
20110901|2011-08-01 00:00,1,680.5,680.5,679.25,680,16
20110901|2011-08-01 00:30,1,679.25,680,678,680,38
20110901|2011-08-01 01:00,1,679,681.25,678.5,681,25
20110901|2011-08-01 01:30,1,680.75,684,680.75,682,274
20110901|2011-08-01 02:00,1,682.75,685,682.75,684.5,217
20110901|2011-08-01 02:30,1,684.75,686.75,684.75,685.75,133
20110901|2011-08-01 03:00,1,685.5,686.5,684.25,686.25,161
20110901|2011-08-01 03:30,1,686,688.5,685.5,687.75,308
20110901|2011-08-01 04:00,1,687.5,690.75,687.5,689.25,429
20110901|2011-08-01 04:30,1,688.5,689.5,686.75,687.25,111
20110901|2011-08-01 05:00,1,688,690.25,687.5,689,195
20110901|2011-08-01 05:30,1,689,689,685.5,687.25,158
20110901|2011-08-01 06:00,1,687.5,689,686.25,686.25,178
20110901|2011-08-01 06:30,1,686,686.25,684,684.75,235
20110901|2011-08-01 07:00,1,684.25,686,684,684.5,111
20110901|2011-08-01 09:30,1,679.5,688,674.25,683.75,6878
20110901|2011-08-01 10:00,1,683.5,687.5,681.5,686.5,2556
20110901|2011-08-01 10:30,1,686.5,686.5,676.75,679.25,2648
20110901|2011-08-01 11:00,1,679,680.75,677.75,679.75,1491
20110901|2011-08-01 11:30,1,680,680.5,673,673.75,1727
20110901|2011-08-01 12:00,1,673.5,674,670,671.75,2528
20110901|2011-08-01 12:30,1,671.5,679,671.25,678,3021
20110901|2011-08-01 13:00,1,678,679,673.25,676,3892
20110901|2011-08-01 18:00,2,677.25,683.5,676.5,680.25,436
20110901|2011-08-01 18:30,2,680.5,681.25,680,681.25,38
20110901|2011-08-01 19:00,2,681,682.5,680.25,682.25,72
20110901|2011-08-01 19:30,2,682.25,682.25,681,681,25
20110901|2011-08-01 20:00,2,681.25,682.5,680.5,680.5,57
20110901|2011-08-01 20:30,2,680.5,681,680.25,680.25,17
20110901|2011-08-01 21:00,2,680.25,680.5,680.25,680.25,5
20110901|2011-08-01 21:30,2,680.5,681.75,680.5,681,12
20110901|2011-08-01 22:00,2,681,681,680.5,680.5,14
20110901|2011-08-01 22:30,2,681,681,679.75,679.75,30
20110901|2011-08-01 23:00,2,679.5,679.75,679.25,679.75,10
20110901|2011-08-01 23:30,2,679.75,679.75,679,679.5,13
20110901|2011-08-02 00:00,2,679.25,680,679,679.75,10
20110901|2011-08-02 00:30,2,679.75,680,679,679.5,22
20110901|2011-08-02 01:00,2,679.25,681,679.25,680.5,14
20110901|2011-08-02 01:30,2,680.5,681,680.5,680.5,60
20110901|2011-08-02 02:00,2,680.5,680.5,678.25,678.75,90
20110901|2011-08-02 02:30,2,678.75,678.75,678,678.25,146
20110901|2011-08-02 03:00,2,678.25,678.5,675.5,676.25,190
20110901|2011-08-02 03:30,2,676,680.25,675.75,676,220
20110901|2011-08-02 04:00,2,676,677,675.75,676.75,74
20110901|2011-08-02 04:30,2,676.5,678,676.5,677,88
20110901|2011-08-02 05:00,2,676.25,677,675.25,676.25,111
20110901|2011-08-02 05:30,2,676,676,675,675.5,37
20110901|2011-08-02 06:00,2,676,676,674.5,676,73
20110901|2011-08-02 06:30,2,674.25,676,673.5,676,78
20110901|2011-08-02 07:00,2,676,676,674.5,675,155
20110901|2011-08-02 09:30,2,676.75,681.25,671,676.5,6216
20110901|2011-08-02 10:00,2,676.25,678.75,664.25,670.5,4502
20110901|2011-08-02 10:30,2,670.25,671.75,668.25,671,2162
20110901|2011-08-02 11:00,2,671,675.5,670,674.75,1829
20110901|2011-08-02 11:30,2,674.5,681,674.5,677.75,3725
20110901|2011-08-02 12:00,2,678.25,703.25,678.25,701.75,11060
20110901|2011-08-02 12:30,2,702,709.25,699.25,707.75,6265
20110901|2011-08-02 13:00,2,708,723,702.5,721.75,8778
20110901|2011-08-02 18:00,3,718,721.5,712.5,716.5,2709
20110901|2011-08-02 18:30,3,716.75,717,713.75,715.5,317
20110901|2011-08-02 19:00,3,715,715.25,713.75,714.75,114
20110901|2011-08-02 19:30,3,715,717,714.5,716.5,85
20110901|2011-08-02 20:00,3,716.5,716.5,714.25,714.25,85
20110901|2011-08-02 20:30,3,714.25,715.25,713.75,715.25,153
20110901|2011-08-02 21:00,3,715.25,716.75,714.75,715.75,35
20110901|2011-08-02 21:30,3,715.25,716.75,715.25,716.75,21
20110901|2011-08-02 22:00,3,716.5,717,715.75,717,36
20110901|2011-08-02 22:30,3,717,718,717,717.75,53
20110901|2011-08-02 23:00,3,717.5,718,716.75,717.75,44
20110901|2011-08-02 23:30,3,718,719,717.5,718.25,51
20110901|2011-08-03 00:00,3,718,718,717.75,718,102
20110901|2011-08-03 00:30,3,718,718.75,717.75,718.5,41
20110901|2011-08-03 01:00,3,718.5,718.5,717,717.75,86
20110901|2011-08-03 01:30,3,717,717,714.75,715,278
20110901|2011-08-03 02:00,3,715.5,717,713,713,173
20110901|2011-08-03 02:30,3,712.75,715,712.5,713.5,334
20110901|2011-08-03 03:00,3,713,714.25,712.75,712.75,264
20110901|2011-08-03 03:30,3,712.5,713,709.25,710.75,391
20110901|2011-08-03 04:00,3,710.25,711.25,709,709.25,202
20110901|2011-08-03 04:30,3,709.25,712,709.25,710.75,205
20110901|2011-08-03 05:00,3,710,712.5,709.25,711.25,121
20110901|2011-08-03 05:30,3,710.5,714,710.5,712.5,129
20110901|2011-08-03 06:00,3,713,715.75,712.5,715.5,253
20110901|2011-08-03 06:30,3,715,715.5,713.25,714.75,190
20110901|2011-08-03 07:00,3,715,715.5,712.5,713.5,336
20110901|2011-08-03 09:30,3,713,716.75,705,713.75,7934
20110901|2011-08-03 10:00,3,714,715.5,707.5,708.25,2856
20110901|2011-08-03 10:30,3,708,713.5,707.75,712.75,2607
20110901|2011-08-03 11:00,3,713,713.25,707,707.5,2524
20110901|2011-08-03 11:30,3,707.25,709.5,705.5,708.5,1829
20110901|2011-08-03 12:00,3,708,710.75,707.75,710.25,2420
20110901|2011-08-03 12:30,3,710.5,716,709.75,712.5,2367
20110901|2011-08-03 13:00,3,713,713.25,708.25,709.25,3659
20110901|2011-08-03 18:00,4,709,710.25,702.75,703.75,631
20110901|2011-08-03 18:30,4,703.75,705.5,703.5,705.25,33
20110901|2011-08-03 19:00,4,705.25,705.75,703.5,703.5,75
20110901|2011-08-03 19:30,4,703.75,705.25,702.75,704.25,89
20110901|2011-08-03 20:00,4,704.5,705.5,704,704.5,38
20110901|2011-08-03 20:30,4,704.5,705.25,703,705,140
20110901|2011-08-03 21:00,4,704.75,705.5,704,705.5,36
20110901|2011-08-03 21:30,4,704.75,704.75,704,704,23
20110901|2011-08-03 22:00,4,704,705.5,703.25,705.5,52
20110901|2011-08-03 22:30,4,704.5,704.75,704.25,704.25,3
20110901|2011-08-03 23:00,4,704.75,705,704,704,24
20110901|2011-08-03 23:30,4,704,704.75,704,704.75,24
20110901|2011-08-04 00:00,4,704.5,704.75,704.25,704.75,12
20110901|2011-08-04 00:30,4,704,704.75,703.75,703.75,111
20110901|2011-08-04 01:00,4,704,705,703.75,705,49
20110901|2011-08-04 01:30,4,704,705,703.75,704.5,15
20110901|2011-08-04 02:00,4,704.75,706.25,703.75,705.75,51
20110901|2011-08-04 02:30,4,705.75,706.5,705,706,52
20110901|2011-08-04 03:00,4,705.75,706,705.25,705.75,124
20110901|2011-08-04 03:30,4,705.75,705.75,704.25,705,130
20110901|2011-08-04 04:00,4,705,705,704.25,704.25,101
20110901|2011-08-04 04:30,4,704,704.25,695.5,698,1325
20110901|2011-08-04 05:00,4,697.75,698.75,697.25,697.25,203
20110901|2011-08-04 05:30,4,697.25,697.25,693,695.25,897
20110901|2011-08-04 06:00,4,695.25,698.25,695,695.75,600
20110901|2011-08-04 06:30,4,695.75,699.5,695.5,698.75,343
20110901|2011-08-04 07:00,4,699.5,700.5,697.5,698,171
20110901|2011-08-04 09:30,4,696.75,704.75,691.25,698.75,6474
20110901|2011-08-04 10:00,4,698.5,701.25,694.75,696,1967
20110901|2011-08-04 10:30,4,695.5,699.5,682,682.75,6369
20110901|2011-08-04 11:00,4,682.75,684.25,675.5,676.75,8959
20110901|2011-08-04 11:30,4,676.5,687.5,674.75,686.25,5954
20110901|2011-08-04 12:00,4,686.25,689.75,684.75,688.5,2704
20110901|2011-08-04 12:30,4,688.75,689,684.25,686.5,2069
20110901|2011-08-04 13:00,4,686.5,687.5,680.25,681.75,4439
20110901|2011-08-04 18:00,5,680.25,680.75,667,670,1380
20110901|2011-08-04 18:30,5,670.5,675.25,669.75,674.75,282
20110901|2011-08-04 19:00,5,674,675.25,673,674,30
20110901|2011-08-04 19:30,5,674.5,675.25,673.25,675.25,28
20110901|2011-08-04 20:00,5,674.5,674.75,669.25,670.5,301
20110901|2011-08-04 20:30,5,670.5,673.25,669.25,673.25,64
20110901|2011-08-04 21:00,5,673.5,675.5,672.5,675,63
20110901|2011-08-04 21:30,5,674,675,671.5,671.5,44
20110901|2011-08-04 22:00,5,671.25,673.75,670,671.75,31
20110901|2011-08-04 22:30,5,672.5,672.75,668.75,670,288
20110901|2011-08-04 23:00,5,669,669.5,668.75,669.5,34
20110901|2011-08-04 23:30,5,669,669.75,668.75,669.75,84
20110901|2011-08-05 00:00,5,669.75,669.75,668.75,668.75,67
20110901|2011-08-05 00:30,5,668.75,670.5,668.5,670.5,118
20110901|2011-08-05 01:00,5,670,671,670,670.75,138
20110901|2011-08-05 01:30,5,671,671.25,669.5,670.25,137
20110901|2011-08-05 02:00,5,670.25,674.25,670.25,674.25,287
20110901|2011-08-05 02:30,5,674.5,678.75,673.75,674,317
20110901|2011-08-05 03:00,5,674,674,669,669,350
20110901|2011-08-05 03:30,5,668.75,674,667.25,672.75,618
20110901|2011-08-05 04:00,5,672,674.25,671,673.5,160
20110901|2011-08-05 04:30,5,673.5,674.25,671.25,671.25,135
20110901|2011-08-05 05:00,5,671,672.5,670,672.5,62
20110901|2011-08-05 05:30,5,672,672.75,671.25,672,66
20110901|2011-08-05 06:00,5,672,673.5,671,672,135
20110901|2011-08-05 06:30,5,672.25,676.5,672.25,676.5,328
20110901|2011-08-05 07:00,5,676.25,676.75,673.25,675.75,166
20110901|2011-08-05 09:30,5,675.75,680.75,665.25,671,7744
20110901|2011-08-05 10:00,5,671.25,673.25,665.75,672.25,3841
20110901|2011-08-05 10:30,5,672.25,673.25,666.25,669.25,1655
20110901|2011-08-05 11:00,5,669.25,677.75,665.75,674.5,2827
20110901|2011-08-05 11:30,5,674.5,682.75,673.5,678.5,2897
20110901|2011-08-05 12:00,5,678.5,680.75,675.75,677.5,1968
20110901|2011-08-05 12:30,5,677.75,682,674.5,679,2929
20110901|2011-08-05 13:00,5,678.75,682.25,675.5,678,5238
20110901|2011-08-07 18:00,8,667.5,675,665.5,674,1075
20110901|2011-08-07 18:30,8,674,676,672.5,673.25,433
20110901|2011-08-07 19:00,8,673.25,676.75,673,674.5,62
20110901|2011-08-07 19:30,8,673.25,674.75,672.75,674.25,31
20110901|2011-08-07 20:00,8,673.75,676.5,673.25,676.5,105
20110901|2011-08-07 20:30,8,676.5,677,675.5,677,80
20110901|2011-08-07 21:00,8,676.75,677,675.75,677,102
20110901|2011-08-07 21:30,8,676.25,677,675.5,675.5,58
20110901|2011-08-07 22:00,8,675.5,675.5,673,673.5,38
20110901|2011-08-07 22:30,8,673.5,673.5,670.75,670.75,58
20110901|2011-08-07 23:00,8,670.5,672.75,669,670,70
20110901|2011-08-07 23:30,8,669.75,672.5,669.5,671,43
20110901|2011-08-08 00:00,8,671,671.5,670.75,671.25,19
20110901|2011-08-08 00:30,8,671.5,671.75,669.5,669.75,56
20110901|2011-08-08 01:00,8,669.75,670.75,669.5,670.75,38
20110901|2011-08-08 01:30,8,671,671,669,669.5,49
20110901|2011-08-08 02:00,8,669.75,677,669.75,677,153
20110901|2011-08-08 02:30,8,677,677.5,672.5,672.75,366
20110901|2011-08-08 03:00,8,673.25,674,669.5,670,95
20110901|2011-08-08 03:30,8,670.25,671,669.5,670,92
20110901|2011-08-08 04:00,8,671,671,667.25,667.75,89
20110901|2011-08-08 04:30,8,667.5,667.5,653.25,658.75,2643
20110901|2011-08-08 05:00,8,659,661,653.25,657.25,1112
20110901|2011-08-08 05:30,8,657.25,660.25,656.5,660,476
20110901|2011-08-08 06:00,8,659.75,662,659.75,661.75,303
20110901|2011-08-08 06:30,8,662,662,658.25,660,525
20110901|2011-08-08 07:00,8,660.5,660.75,659.5,660.75,184
20110901|2011-08-08 09:30,8,656.25,656.25,642.25,651,9003
20110901|2011-08-08 10:00,8,650.75,657.5,650.25,655.75,3320
20110901|2011-08-08 10:30,8,655.5,657.5,651.75,655.5,1423
20110901|2011-08-08 11:00,8,656,659.5,653.5,654.75,1603
20110901|2011-08-08 11:30,8,654.75,655.25,651.25,653,1120
20110901|2011-08-08 12:00,8,652.5,658.25,651.5,657.75,1065
20110901|2011-08-08 12:30,8,657.5,662,654,654.25,2755
20110901|2011-08-08 13:00,8,654.5,660,653.5,656.5,4527
20110901|2011-08-08 18:00,9,650.5,655.75,650.5,652.5,843
20110901|2011-08-08 18:30,9,652.5,653.25,651.5,651.5,163
20110901|2011-08-08 19:00,9,651.25,652.5,649.75,651.25,374
20110901|2011-08-08 19:30,9,650.25,651,648,649,226
20110901|2011-08-08 20:00,9,649,649.5,646.25,646.75,224
20110901|2011-08-08 20:30,9,646.75,647.25,645.5,646,240
20110901|2011-08-08 21:00,9,646,647,644.25,646.25,295
20110901|2011-08-08 21:30,9,646.25,646.5,643.25,644.75,305
20110901|2011-08-08 22:00,9,645.25,646.75,644.25,646.75,147
20110901|2011-08-08 22:30,9,646.5,648.25,646.25,647,108
20110901|2011-08-08 23:00,9,646.75,654,646.5,653.75,157
20110901|2011-08-08 23:30,9,653.5,656,653,654.5,92
20110901|2011-08-09 00:00,9,653.75,656,653,654.75,84
20110901|2011-08-09 00:30,9,655,656.5,654,655,65
20110901|2011-08-09 01:00,9,656,657,654.5,654.5,76
20110901|2011-08-09 01:30,9,656.5,659.25,655,658.25,39
20110901|2011-08-09 02:00,9,658.25,663.5,658,661.25,247
20110901|2011-08-09 02:30,9,661,662.5,659.5,659.5,251
20110901|2011-08-09 03:00,9,660.5,662.5,659.5,660.25,332
20110901|2011-08-09 03:30,9,660,660,655.25,658.75,422
20110901|2011-08-09 04:00,9,658,658.5,645.5,650.5,888
20110901|2011-08-09 04:30,9,650.5,655,650.25,651,397
20110901|2011-08-09 05:00,9,651,653.25,649.5,650.75,430
20110901|2011-08-09 05:30,9,651,655.75,649.5,653,706
20110901|2011-08-09 06:00,9,653.5,660.25,653.5,657,539
20110901|2011-08-09 06:30,9,657,660.25,652.5,660.25,682
20110901|2011-08-09 07:00,9,659.5,662,657.5,658.25,634
20110901|2011-08-09 09:30,9,663,685.25,663,670.75,11668
20110901|2011-08-09 10:00,9,671,680,670.5,678.5,4123
20110901|2011-08-09 10:30,9,678.5,683,678,681,3100
20110901|2011-08-09 11:00,9,681.25,686.75,679,686.25,3630
20110901|2011-08-09 11:30,9,686.5,687.25,674.25,675,6484
20110901|2011-08-09 12:00,9,675.5,679,675,677.5,2010
20110901|2011-08-09 12:30,9,677,677.5,671,676.5,2747
20110901|2011-08-09 13:00,9,676.5,677.5,670,670.5,3274
20110901|2011-08-09 18:00,10,677.25,684,676,680.5,1270
20110901|2011-08-09 18:30,10,680.75,683,680.5,683,156
20110901|2011-08-09 19:00,10,683,683.5,681.5,682.75,55
20110901|2011-08-09 19:30,10,683.5,685,683,685,109
20110901|2011-08-09 20:00,10,683.75,684.5,681.25,683.5,296
20110901|2011-08-09 20:30,10,683.25,684.5,682.5,683.25,114
20110901|2011-08-09 21:00,10,683.5,684.75,681.5,683.5,209
20110901|2011-08-09 21:30,10,682.75,683.5,682.25,682.25,68
20110901|2011-08-09 22:00,10,682.75,684.25,682.75,683.75,84
20110901|2011-08-09 22:30,10,683.5,684.5,683,684.25,21
20110901|2011-08-09 23:00,10,684,684.75,683,683,34
20110901|2011-08-10 00:00,10,684.25,684.5,683,683,24
20110901|2011-08-10 00:30,10,684.25,686,684.25,685,87
20110901|2011-08-10 01:00,10,684.75,686,683.25,683.25,90
20110901|2011-08-10 01:30,10,683.25,685,682,683.75,60
20110901|2011-08-10 02:00,10,683.75,684.75,682.25,683.5,74
20110901|2011-08-10 02:30,10,683.25,683.25,680,681.75,145
20110901|2011-08-10 03:00,10,682,683.5,681.75,682,168
20110901|2011-08-10 03:30,10,682.25,684.5,680,684.5,159
20110901|2011-08-10 04:00,10,684.5,687.5,684.5,686,245
20110901|2011-08-10 04:30,10,685,685.25,683.25,685.25,46
20110901|2011-08-10 05:00,10,685,688,685,687.5,159
20110901|2011-08-10 05:30,10,687,688,686.25,687.75,60
20110901|2011-08-10 06:00,10,688,688,685,686.25,232
20110901|2011-08-10 06:30,10,687.5,689.5,686.5,688.5,211
20110901|2011-08-10 07:00,10,689,689.75,687.75,689.75,469
20110901|2011-08-10 09:30,10,679.75,686.75,676.5,683.5,5862
20110901|2011-08-10 10:00,10,683.25,688.5,682.75,684.25,2718
20110901|2011-08-10 10:30,10,684.5,685.75,682.25,684.25,1755
20110901|2011-08-10 11:00,10,684,685,680.25,682.75,2227
20110901|2011-08-10 11:30,10,682.5,683.75,678,679.75,2656
20110901|2011-08-10 12:00,10,680.25,683.5,679.75,683.5,1421
20110901|2011-08-10 12:30,10,683.25,688,681.25,687,2906
20110901|2011-08-10 13:00,10,687.5,691,682.75,683.75,4532
20110901|2011-08-10 18:00,11,682.5,683.5,680,682.25,198
20110901|2011-08-10 18:30,11,683,684.75,682,684.75,59
20110901|2011-08-10 19:00,11,685,685.75,684.5,684.75,47
20110901|2011-08-10 19:30,11,684.5,685.5,683,683.25,54
20110901|2011-08-10 20:00,11,683.25,683.75,680,681.25,152
20110901|2011-08-10 20:30,11,682.25,683.75,681.75,682.5,56
20110901|2011-08-10 21:00,11,683.25,684,682,684,26
20110901|2011-08-10 21:30,11,684.75,686,684.75,685,42
20110901|2011-08-10 22:00,11,684.75,685,684,684,30
20110901|2011-08-10 22:30,11,683.5,686,683.5,686,41
20110901|2011-08-10 23:00,11,686,687,685.25,685.25,50
20110901|2011-08-10 23:30,11,685.25,685.25,685.25,685.25,1
20110901|2011-08-11 00:00,11,684.75,685.25,684.75,685,16
20110901|2011-08-11 00:30,11,685.5,685.75,685,685.5,17
20110901|2011-08-11 01:00,11,685.75,688.25,685.75,687.25,58
20110901|2011-08-11 01:30,11,688.5,695,687.5,690,237
20110901|2011-08-11 02:00,11,690.75,691,689.5,689.75,95
20110901|2011-08-11 02:30,11,690,692,689.25,690.5,122
20110901|2011-08-11 03:00,11,691.25,694.75,690.5,694,240
20110901|2011-08-11 03:30,11,693.75,694,692.75,692.75,66
20110901|2011-08-11 04:00,11,692.75,694,689.25,690.75,246
20110901|2011-08-11 04:30,11,690.25,690.25,687.25,688,94
20110901|2011-08-11 05:00,11,688,689.25,688,688.75,116
20110901|2011-08-11 05:30,11,689.25,689.5,688,688.25,48
20110901|2011-08-11 06:00,11,688.25,689.5,687.75,687.75,70
20110901|2011-08-11 06:30,11,688,688.75,686,688,205
20110901|2011-08-11 07:00,11,687.5,690.5,687.5,690.25,138
20110901|2011-08-11 09:30,11,718.25,722.75,705.5,707.25,11695
20110901|2011-08-11 10:00,11,707.5,708,699.5,700.5,4198
20110901|2011-08-11 10:30,11,700.5,700.75,694,699.25,3345
20110901|2011-08-11 11:00,11,699,701,695.75,700.75,2407
20110901|2011-08-11 11:30,11,700.5,710,700.5,709.75,3531
20110901|2011-08-11 12:00,11,710,710.75,699,701.75,2019
20110901|2011-08-11 12:30,11,701.5,704.75,700.5,701.5,1287
20110901|2011-08-11 13:00,11,701.5,707,698,700.25,3457
20110901|2011-08-11 18:00,12,700,705.25,698,704,192
20110901|2011-08-11 18:30,12,704,704.75,703,703,38
20110901|2011-08-11 19:00,12,703.75,704,702,704,29
20110901|2011-08-11 19:30,12,704,704,702,703.25,65
20110901|2011-08-11 20:00,12,704.75,705.25,702.5,704.25,40
20110901|2011-08-11 20:30,12,703.5,703.75,702.25,703.75,37
20110901|2011-08-11 21:00,12,704,704,702,702,14
20110901|2011-08-11 21:30,12,701.5,702,701,701,25
20110901|2011-08-11 22:00,12,701,702,700,701.25,24
20110901|2011-08-11 22:30,12,700,700.75,700,700,22
20110901|2011-08-11 23:00,12,700,701.75,700,701.25,17
20110901|2011-08-11 23:30,12,701.5,703,701,703,50
20110901|2011-08-12 00:00,12,703,705,702,705,45
20110901|2011-08-12 00:30,12,705,705,702,704.75,77
20110901|2011-08-12 01:00,12,703.25,704,702.75,702.75,41
20110901|2011-08-12 01:30,12,702.25,702.75,700.5,702,85
20110901|2011-08-12 02:00,12,700.75,701.75,699.25,699.75,78
20110901|2011-08-12 02:30,12,699.75,700,696.5,696.75,140
20110901|2011-08-12 03:00,12,697.75,700.25,697.75,700.25,88
20110901|2011-08-12 03:30,12,700,701,698.75,699,87
20110901|2011-08-12 04:00,12,698.75,699.5,697.5,697.75,64
20110901|2011-08-12 04:30,12,698.75,699,697.25,698.75,86
20110901|2011-08-12 05:00,12,698.5,700.5,698.25,699.25,38
20110901|2011-08-12 05:30,12,699.5,700.5,698.25,698.25,34
20110901|2011-08-12 06:00,12,698.75,700.5,698.75,700.5,45
20110901|2011-08-12 06:30,12,699.5,700.5,699.5,699.5,30
20110901|2011-08-12 07:00,12,700,701.5,699.25,700,89
20110901|2011-08-12 09:30,12,698.25,712.5,696.25,709,6820
20110901|2011-08-12 10:00,12,708.75,713.25,706.5,710.25,2366
20110901|2011-08-12 10:30,12,710,714.75,710,714.25,2116
20110901|2011-08-12 11:00,12,714.5,718.75,712.5,714.5,2127
20110901|2011-08-12 11:30,12,714.75,716.5,712.75,713.5,853
20110901|2011-08-12 12:00,12,713.5,714,710.25,712.75,807
20110901|2011-08-12 12:30,12,712.75,713.75,706.25,706.25,1559
20110901|2011-08-12 13:00,12,706.25,708.5,701.25,703,2841
20110901|2011-08-14 18:00,15,704.25,712,704.25,710,357
20110901|2011-08-14 18:30,15,710,712,709.75,712,81
20110901|2011-08-14 19:00,15,711,712.5,710.5,711.75,121
20110901|2011-08-14 19:30,15,711.75,713,711.75,713,68
20110901|2011-08-14 20:00,15,712.75,712.75,711.5,711.5,28
20110901|2011-08-14 20:30,15,711.5,711.5,710.25,711,68
20110901|2011-08-14 21:00,15,710.75,711,710.5,711,7
20110901|2011-08-14 21:30,15,711.5,712,711,711.25,67
20110901|2011-08-14 22:00,15,711.25,712.5,711.25,712,27
20110901|2011-08-14 22:30,15,712.5,712.5,711.75,711.75,3
20110901|2011-08-14 23:00,15,712,712.5,712,712.5,9
20110901|2011-08-14 23:30,15,712,712.75,711.75,712.75,13
20110901|2011-08-15 00:30,15,712,712.5,710.25,710.25,96
20110901|2011-08-15 01:00,15,710.25,710.25,706.75,707.75,86
20110901|2011-08-15 01:30,15,709,710.5,709,710,19
20110901|2011-08-15 02:00,15,710.5,710.5,710,710,9
20110901|2011-08-15 02:30,15,710,712,709.75,712,75
20110901|2011-08-15 03:00,15,711.5,712,711,712,25
20110901|2011-08-15 03:30,15,712,714.25,711.5,714,101
20110901|2011-08-15 04:00,15,714.25,715.75,714.25,714.25,110
20110901|2011-08-15 04:30,15,713.5,714.25,713,713,31
20110901|2011-08-15 05:00,15,713,713,712,712.5,53
20110901|2011-08-15 05:30,15,713,713,712.75,713,13
20110901|2011-08-15 06:00,15,713,713.5,712,713,97
20110901|2011-08-15 06:30,15,713,713,711.75,712,53
20110901|2011-08-15 07:00,15,712,713,711.5,712.75,30
20110901|2011-08-15 09:30,15,713.5,715.25,707.75,711,3488
20110901|2011-08-15 10:00,15,711,714.75,709.25,713.75,1533
20110901|2011-08-15 10:30,15,713.5,717,711.75,716.75,1780
20110901|2011-08-15 11:00,15,717,719.5,715.5,719.5,1811
20110901|2011-08-15 11:30,15,719.5,721.25,714.5,715.5,2290
20110901|2011-08-15 12:00,15,716,716.75,712.5,713.75,900
20110901|2011-08-15 12:30,15,714,715.75,710.5,711.5,1262
20110901|2011-08-15 13:00,15,711.25,713.5,710,711.5,1955
20110901|2011-08-15 18:00,16,711.25,712.25,707.75,710,140
20110901|2011-08-15 18:30,16,709.75,710.5,709.25,710.25,37
20110901|2011-08-15 19:00,16,710.25,711,710.25,711,5
20110901|2011-08-15 19:30,16,710.25,711.25,710.25,711.25,78
20110901|2011-08-15 20:00,16,711.5,711.5,710.25,710.25,19
20110901|2011-08-15 20:30,16,709.25,710,708.25,708.5,26
20110901|2011-08-15 21:00,16,708.25,709.25,708.25,708.75,5
20110901|2011-08-15 21:30,16,709.75,710.5,709,710,24
20110901|2011-08-15 22:00,16,709.5,709.75,709,709.75,14
20110901|2011-08-15 22:30,16,710.5,710.5,710.5,710.5,2
20110901|2011-08-15 23:00,16,710.5,710.5,710.5,710.5,2
20110901|2011-08-15 23:30,16,710.5,711.25,710,711.25,16
20110901|2011-08-16 00:00,16,711.25,711.5,710.75,711.5,28
20110901|2011-08-16 00:30,16,711,711.5,711,711.25,7
20110901|2011-08-16 01:00,16,710.75,711.25,710,711.25,14
20110901|2011-08-16 01:30,16,711,711,709.25,710,28
20110901|2011-08-16 02:00,16,710,710.75,709.5,710.5,213
20110901|2011-08-16 02:30,16,710.25,710.5,710,710,29
20110901|2011-08-16 03:00,16,710,710.5,710,710.5,74
20110901|2011-08-16 03:30,16,710.5,711,709.25,710.75,113
20110901|2011-08-16 04:00,16,711,711.5,710,710.5,118
20110901|2011-08-16 04:30,16,710.5,710.5,710,710,6
20110901|2011-08-16 05:00,16,710.75,711.5,710.5,711,17
20110901|2011-08-16 05:30,16,710.5,710.75,709.5,709.5,24
20110901|2011-08-16 06:00,16,709.5,709.5,707,708,102
20110901|2011-08-16 06:30,16,707.25,707.25,705.75,705.75,58
20110901|2011-08-16 07:00,16,706,707.75,705.25,707.75,62
20110901|2011-08-16 09:30,16,705.5,717.25,704.25,717.25,4358
20110901|2011-08-16 10:00,16,717,720,715,719,2151
20110901|2011-08-16 10:30,16,719.25,729,719.25,725,4687
20110901|2011-08-16 11:00,16,726,732.75,724.75,729.5,2469
20110901|2011-08-16 11:30,16,729.5,730,727.5,729.25,826
20110901|2011-08-16 12:00,16,729,729.25,722.5,725.25,1278
20110901|2011-08-16 12:30,16,724.75,728.5,723.5,723.75,695
20110901|2011-08-16 13:00,16,723.5,726,722,724.75,1651
20110901|2011-08-16 18:00,17,724.75,726.25,724.75,726.25,139
20110901|2011-08-16 18:30,17,726.5,727,725,725,21
20110901|2011-08-16 19:00,17,725.25,725.25,724.75,724.75,10
20110901|2011-08-16 19:30,17,725,727.5,725,726,15
20110901|2011-08-16 20:00,17,726,728,725.75,726.5,27
20110901|2011-08-16 20:30,17,728,728,725.5,728,102
20110901|2011-08-16 21:00,17,728,729.75,728,728.25,40
20110901|2011-08-16 21:30,17,728.5,729.5,728.5,728.5,35
20110901|2011-08-16 22:00,17,729.25,729.5,728.75,729.5,23
20110901|2011-08-16 22:30,17,729.25,729.5,728.5,728.5,14
20110901|2011-08-16 23:00,17,729.25,729.5,728.25,728.5,18
20110901|2011-08-16 23:30,17,729.25,729.25,728.75,729,10
20110901|2011-08-17 00:00,17,729.5,729.5,728.75,729.5,6
20110901|2011-08-17 00:30,17,729.5,730.75,729.5,730.25,40
20110901|2011-08-17 01:00,17,730.75,731,730.25,731,91
20110901|2011-08-17 01:30,17,731,731.5,731,731,73
20110901|2011-08-17 02:00,17,731,731,729,729.25,76
20110901|2011-08-17 02:30,17,729.25,729.25,728.75,729,57
20110901|2011-08-17 03:00,17,729,730.25,727.75,728.5,103
20110901|2011-08-17 03:30,17,728.5,730.25,728.25,730.25,66
20110901|2011-08-17 04:00,17,730,730,728.5,728.5,48
20110901|2011-08-17 04:30,17,728.5,728.5,727.25,728,35
20110901|2011-08-17 05:00,17,728.25,728.25,726.5,726.5,180
20110901|2011-08-17 05:30,17,726.25,726.25,722.75,723.75,173
20110901|2011-08-17 06:00,17,724,724.5,723.5,724.25,32
20110901|2011-08-17 06:30,17,724.25,728,724,728,87
20110901|2011-08-17 07:00,17,728.25,730,728,729.25,87
20110901|2011-08-17 09:30,17,732.5,739.25,730.75,733,3987
20110901|2011-08-17 10:00,17,732.75,735,730.25,731,1554
20110901|2011-08-17 10:30,17,731.25,733.25,730.5,731.25,1193
20110901|2011-08-17 11:00,17,731,732.5,728,732,929
20110901|2011-08-17 11:30,17,732.25,735.75,732,734.75,760
20110901|2011-08-17 12:00,17,734.5,735.5,731.75,732.75,582
20110901|2011-08-17 12:30,17,733,733.5,727.5,728.75,942
20110901|2011-08-17 13:00,17,729.25,731.75,726.25,728,1252
20110901|2011-08-17 18:00,18,727,728.5,726.25,726.5,98
20110901|2011-08-17 18:30,18,726.25,726.5,725,725,27
20110901|2011-08-17 19:00,18,725,725.75,718.75,722.5,153
20110901|2011-08-17 19:30,18,721.75,723.5,721.75,721.75,51
20110901|2011-08-17 20:00,18,722,723,722,723,29
20110901|2011-08-17 20:30,18,722.25,722.25,720.5,720.5,100
20110901|2011-08-17 21:00,18,721.5,722,721.5,721.5,21
20110901|2011-08-17 21:30,18,721.5,722,721.25,721.25,79
20110901|2011-08-17 22:00,18,721,721,721,721,9
20110901|2011-08-17 22:30,18,721.5,721.75,721.5,721.75,5
20110901|2011-08-17 23:00,18,721.75,721.75,720.5,721.5,51
20110901|2011-08-17 23:30,18,721.75,721.75,720.5,721.5,57
20110901|2011-08-18 00:00,18,721.25,721.5,721.25,721.5,68
20110901|2011-08-18 00:30,18,721.5,722.25,721.25,722,44
20110901|2011-08-18 01:00,18,722,722,721.25,721.5,52
20110901|2011-08-18 01:30,18,721,721.5,719.75,721,44
20110901|2011-08-18 02:00,18,720.25,722.25,720.25,722.25,30
20110901|2011-08-18 02:30,18,721.5,721.75,721,721,28
20110901|2011-08-18 03:00,18,720,720,718.5,719.25,56
20110901|2011-08-18 03:30,18,719,719.5,717.5,718.75,215
20110901|2011-08-18 04:00,18,718.75,719.5,710,713.25,412
20110901|2011-08-18 04:30,18,713.25,713.25,711.25,711.5,61
20110901|2011-08-18 05:00,18,711.75,712.5,711.75,711.75,38
20110901|2011-08-18 05:30,18,711.25,712,710.25,711.5,61
20110901|2011-08-18 06:00,18,711.75,713.25,711.75,712.75,135
20110901|2011-08-18 06:30,18,712.75,713.75,711.5,711.5,53
20110901|2011-08-18 07:00,18,711.5,713,710.5,711.25,73
20110901|2011-08-18 09:30,18,706.25,710.5,699.5,707.75,4203
20110901|2011-08-18 10:00,18,707.75,708.25,704.75,705,1258
20110901|2011-08-18 10:30,18,704.75,713.5,704.25,712,1409
20110901|2011-08-18 11:00,18,712,712.75,708.75,710.75,505
20110901|2011-08-18 11:30,18,711.5,715.5,711,715.25,498
20110901|2011-08-18 12:00,18,715.25,718.75,712,712.5,595
20110901|2011-08-18 12:30,18,712.5,712.5,709.25,711.25,447
20110901|2011-08-18 13:00,18,711,711,707,708.25,1190
20110901|2011-08-18 18:00,19,704,708,704,707.5,127
20110901|2011-08-18 18:30,19,707.5,708,705.75,705.75,47
20110901|2011-08-18 19:00,19,706.25,706.25,704.75,704.75,54
20110901|2011-08-18 19:30,19,704.75,706.5,704.5,706,53
20110901|2011-08-18 20:00,19,704.5,704.5,702.5,702.5,111
20110901|2011-08-18 20:30,19,702.5,703.25,702,702.75,20
20110901|2011-08-18 21:00,19,702.75,703,702.5,703,16
20110901|2011-08-18 21:30,19,703,703,703,703,46
20110901|2011-08-18 22:00,19,703,705.25,703,704.5,57
20110901|2011-08-18 22:30,19,704.5,705,704.5,705,6
20110901|2011-08-18 23:00,19,704.25,704.25,704.25,704.25,1
20110901|2011-08-18 23:30,19,703.75,705,703.75,705,11
20110901|2011-08-19 00:00,19,705.5,705.5,705.5,705.5,2
20110901|2011-08-19 00:30,19,705.5,705.75,704.5,704.5,21
20110901|2011-08-19 01:00,19,704.5,704.75,703,703.25,33
20110901|2011-08-19 01:30,19,703.75,705.5,703.75,705.5,9
20110901|2011-08-19 02:00,19,705,705,702,703.25,34
20110901|2011-08-19 02:30,19,702.5,702.5,701,701.5,115
20110901|2011-08-19 03:00,19,701.25,702.75,701.25,701.5,43
20110901|2011-08-19 03:30,19,701.75,703.5,701,703.5,60
20110901|2011-08-19 04:00,19,703.5,704,702.5,704,99
20110901|2011-08-19 04:30,19,704,706,704,705.75,35
20110901|2011-08-19 05:00,19,705,708,705,707.75,47
20110901|2011-08-19 05:30,19,708,708.5,706.75,706.75,21
20110901|2011-08-19 06:00,19,707,707.25,706,706.25,30
20110901|2011-08-19 06:30,19,706.25,707.5,705.5,707,56
20110901|2011-08-19 07:00,19,707.5,712,707.5,710.5,114
20110901|2011-08-19 09:30,19,716.5,721.75,714,720,3038
20110901|2011-08-19 10:00,19,719.5,723,718.25,721,858
20110901|2011-08-19 10:30,19,721.25,732.5,720,732.5,1875
20110901|2011-08-19 11:00,19,732.5,733.5,727.5,731.5,1074
20110901|2011-08-19 11:30,19,731.5,733,730.5,731.25,741
20110901|2011-08-19 12:00,19,731.5,732,728.5,731.5,474
20110901|2011-08-19 12:30,19,731.5,732,728,731,641
20110901|2011-08-19 13:00,19,731.25,732.25,725,731.5,1472
20110901|2011-08-21 18:00,22,734,735,730.75,733.25,214
20110901|2011-08-21 18:30,22,733.5,733.5,732,733,33
20110901|2011-08-21 19:00,22,732,733.25,732,733.25,28
20110901|2011-08-21 19:30,22,733,736,733,736,49
20110901|2011-08-21 20:00,22,736,737.75,735.5,737.75,66
20110901|2011-08-21 20:30,22,737.75,740,737.25,739.75,159
20110901|2011-08-21 21:00,22,740,740,739,739,73
20110901|2011-08-21 21:30,22,739.5,739.5,739,739.5,6
20110901|2011-08-21 22:00,22,739,739.25,738.75,739,51
20110901|2011-08-21 22:30,22,738.75,739.25,738.5,739.25,21
20110901|2011-08-21 23:00,22,739.5,739.5,737.75,737.75,20
20110901|2011-08-21 23:30,22,738.5,738.5,738.5,738.5,2
20110901|2011-08-22 00:00,22,737.75,739.25,737.75,739,14
20110901|2011-08-22 00:30,22,739.25,739.5,739.25,739.25,11
20110901|2011-08-22 01:00,22,739.5,739.75,738.75,739.25,36
20110901|2011-08-22 01:30,22,739.25,739.25,739,739,35
20110901|2011-08-22 02:00,22,739,739.75,739,739,37
20110901|2011-08-22 02:30,22,738.75,739,738.75,739,5
20110901|2011-08-22 03:00,22,738.75,739,738.25,739,21
20110901|2011-08-22 03:30,22,739,741.25,739,740.75,132
20110901|2011-08-22 04:00,22,740.75,741.5,738.25,740.5,62
20110901|2011-08-22 04:30,22,740,740,738.5,738.5,43
20110901|2011-08-22 05:00,22,738.5,739.25,738.5,739.25,15
20110901|2011-08-22 05:30,22,739.75,740,739.75,739.75,6
20110901|2011-08-22 06:00,22,739.75,741.5,739.75,741.5,73
20110901|2011-08-22 06:30,22,741.5,742.25,741,742.25,78
20110901|2011-08-22 07:00,22,742,742.75,741.75,742.75,72
20110901|2011-08-22 09:30,22,743.5,748,738,738.5,2403
20110901|2011-08-22 10:00,22,739,742.5,738.5,739,658
20110901|2011-08-22 10:30,22,739.25,739.25,733,735,1292
20110901|2011-08-22 11:00,22,735,736.75,734.25,736.25,383
20110901|2011-08-22 11:30,22,736.25,738,734.5,736.5,471
20110901|2011-08-22 12:00,22,736,736,733,733.5,229
20110901|2011-08-22 12:30,22,733.5,737,733.25,736.75,436
20110901|2011-08-22 13:00,22,736.5,737.5,734.75,735.75,556
20110901|2011-08-22 18:00,23,735.5,738,734.75,737.5,229
20110901|2011-08-22 18:30,23,737.75,738,737.25,738,15
20110901|2011-08-22 19:00,23,738,739.5,737.75,739.5,20
20110901|2011-08-22 19:30,23,739.5,742.5,739.5,740.75,95
20110901|2011-08-22 20:00,23,740,740.25,739.25,740.25,16
20110901|2011-08-22 20:30,23,740,741,740,740.5,17
20110901|2011-08-22 21:00,23,740.5,741,739.75,740.5,14
20110901|2011-08-22 21:30,23,741.25,741.5,741,741,8
20110901|2011-08-22 22:00,23,740,740,739.5,740,5
20110901|2011-08-22 22:30,23,740,741,739.75,741,24
20110901|2011-08-22 23:00,23,741,741,740,740,6
20110901|2011-08-23 00:00,23,740,741,740,741,7
20110901|2011-08-23 00:30,23,740.75,741.5,740.5,741.5,46
20110901|2011-08-23 01:00,23,741.5,741.75,740.25,740.25,82
20110901|2011-08-23 01:30,23,741.5,741.75,741.5,741.5,4
20110901|2011-08-23 02:00,23,741.75,742.25,741.75,742.25,14
20110901|2011-08-23 02:30,23,742,743.25,741,743.25,86
20110901|2011-08-23 03:00,23,743.75,744,742.5,742.5,71
20110901|2011-08-23 03:30,23,742.5,744,742.5,743.75,59
20110901|2011-08-23 04:00,23,743,744,741.75,743,91
20110901|2011-08-23 04:30,23,743.25,743.25,743.25,743.25,1
20110901|2011-08-23 05:00,23,743.25,743.25,742.5,742.5,9
20110901|2011-08-23 05:30,23,743,743,742.75,743,3
20110901|2011-08-23 06:00,23,742,746.25,742,745,113
20110901|2011-08-23 06:30,23,745,746.5,744.5,744.75,66
20110901|2011-08-23 07:00,23,744.5,744.5,744,744.25,43
20110901|2011-08-23 09:30,23,742.75,749.5,738,746.25,2558
20110901|2011-08-23 10:00,23,746.25,754.75,746.25,753.5,2419
20110901|2011-08-23 10:30,23,754.25,754.25,750,751.5,815
20110901|2011-08-23 11:00,23,751.25,752,750,750.25,465
20110901|2011-08-23 11:30,23,749.75,752,749,750.75,452
20110901|2011-08-23 12:00,23,750.75,752,749.75,750.5,325
20110901|2011-08-23 12:30,23,750.25,752,749.75,751.75,351
20110901|2011-08-23 13:00,23,751.75,759,751,758,1414
20110901|2011-08-23 18:00,24,757.25,757.5,755.25,755.75,167
20110901|2011-08-23 18:30,24,755.5,755.5,754.75,755.25,9
20110901|2011-08-23 19:00,24,754.75,755.25,754.75,755,19
20110901|2011-08-23 19:30,24,754.5,755.25,754.5,755.25,38
20110901|2011-08-23 20:00,24,755.25,757.75,755.25,757.25,44
20110901|2011-08-23 20:30,24,757,758.5,757,757.5,48
20110901|2011-08-23 21:00,24,757.75,758.25,754,754.25,68
20110901|2011-08-23 21:30,24,755,755.75,754.25,754.25,14
20110901|2011-08-23 22:00,24,754.25,754.75,754.25,754.75,5
20110901|2011-08-23 23:00,24,754.25,754.25,754.25,754.25,2
20110901|2011-08-23 23:30,24,754.5,754.5,754.5,754.5,2
20110901|2011-08-24 00:00,24,754.75,755.5,754.5,754.5,11
20110901|2011-08-24 00:30,24,754.75,756,754.75,755.5,35
20110901|2011-08-24 01:00,24,755.5,756.5,755.5,756.5,13
20110901|2011-08-24 01:30,24,756,756.5,756,756.25,11
20110901|2011-08-24 02:00,24,756.25,756.25,754.75,754.75,185
20110901|2011-08-24 02:30,24,755,755.25,754.75,755.25,61
20110901|2011-08-24 03:00,24,756,756.75,756,756,52
20110901|2011-08-24 03:30,24,756,756,755.5,755.5,21
20110901|2011-08-24 04:00,24,757,757,755.25,755.25,146
20110901|2011-08-24 04:30,24,755.75,755.75,754.25,754.75,65
20110901|2011-08-24 05:00,24,755,755,753,753,92
20110901|2011-08-24 05:30,24,753,753,752,752,40
20110901|2011-08-24 06:00,24,752.25,755,752,755,22
20110901|2011-08-24 06:30,24,754.5,755,754,754.25,16
20110901|2011-08-24 07:00,24,754.25,754.5,753.5,754.25,65
20110901|2011-08-24 09:30,24,756.5,764,752.75,759,2054
20110901|2011-08-24 10:00,24,759,762.5,758.25,761.5,1281
20110901|2011-08-24 10:30,24,761,761.25,749.75,749.75,1014
20110901|2011-08-24 11:00,24,749.75,753.75,745.75,751.75,1163
20110901|2011-08-24 11:30,24,751,754.25,750,752.75,332
20110901|2011-08-24 12:00,24,751.75,752.25,748.5,751.25,559
20110901|2011-08-24 12:30,24,751.75,754,748.25,751,562
20110901|2011-08-24 13:00,24,750.75,751.25,745.75,748.25,1123
20110901|2011-08-24 18:00,25,747.25,747.75,745.25,745.75,72
20110901|2011-08-24 18:30,25,746.25,747,746,746,11
20110901|2011-08-24 19:00,25,747.25,748.25,747.25,748,17
20110901|2011-08-24 19:30,25,746.75,746.75,746.75,746.75,13
20110901|2011-08-24 20:00,25,746.25,746.5,743.25,743.25,85
20110901|2011-08-24 20:30,25,744,746,743.5,743.5,12
20110901|2011-08-24 21:00,25,742,742.25,738.75,741,73
20110901|2011-08-24 21:30,25,741,741.25,739.25,739.5,69
20110901|2011-08-24 22:00,25,739.75,739.75,737,738,76
20110901|2011-08-24 22:30,25,736.5,738.5,735,738.25,27
20110901|2011-08-24 23:00,25,737.25,738.75,737.25,738.75,11
20110901|2011-08-24 23:30,25,738.75,738.75,738.25,738.25,20
20110901|2011-08-25 00:00,25,738.25,738.75,738.25,738.75,6
20110901|2011-08-25 00:30,25,739,739.5,739,739.5,12
20110901|2011-08-25 01:00,25,739.75,739.75,739,739.75,15
20110901|2011-08-25 01:30,25,739.75,740,739.25,740,69
20110901|2011-08-25 02:00,25,740.75,743,740.75,743,24
20110901|2011-08-25 02:30,25,743.25,743.25,741.75,741.75,19
20110901|2011-08-25 03:00,25,742.75,742.75,742.75,742.75,41
20110901|2011-08-25 03:30,25,742.75,745,742.75,745,20
20110901|2011-08-25 04:00,25,745,745.5,744.75,744.75,27
20110901|2011-08-25 04:30,25,744.5,744.5,743.5,744,39
20110901|2011-08-25 05:00,25,743,743.5,742.75,743,7
20110901|2011-08-25 05:30,25,743,743.5,743,743.5,5
20110901|2011-08-25 06:00,25,743.75,746.25,743.75,746.25,20
20110901|2011-08-25 06:30,25,745.5,745.5,745.25,745.25,24
20110901|2011-08-25 07:00,25,745.25,746.25,745,745,94
20110901|2011-08-25 09:30,25,742.75,754.75,742.25,754.75,1575
20110901|2011-08-25 10:00,25,754.5,756.25,753.75,754.5,723
20110901|2011-08-25 10:30,25,754.75,755.5,753,755.5,592
20110901|2011-08-25 11:00,25,755.5,764,755.5,761,1779
20110901|2011-08-25 11:30,25,760.75,760.75,757.25,757.5,517
20110901|2011-08-25 12:00,25,757.25,760.75,753.5,759.75,706
20110901|2011-08-25 12:30,25,760,760.25,757,758,507
20110901|2011-08-25 13:00,25,758,758.75,754.5,756.25,946
20110901|2011-08-25 18:00,26,755,755,751.25,752,96
20110901|2011-08-25 18:30,26,753,755.25,753,753.25,11
20110901|2011-08-25 19:00,26,753.5,753.5,752.75,752.75,6
20110901|2011-08-25 19:30,26,752.75,754.5,751.75,754.5,42
20110901|2011-08-25 20:00,26,752.5,753.25,751.75,752.5,57
20110901|2011-08-25 20:30,26,752.25,752.5,752.25,752.5,14
20110901|2011-08-25 21:00,26,753.25,754.5,753,754.25,17
20110901|2011-08-25 21:30,26,753.5,753.75,752.5,752.5,10
20110901|2011-08-25 22:00,26,752.5,753.5,752.5,753.5,3
20110901|2011-08-25 22:30,26,753.75,753.75,753.75,753.75,5
20110901|2011-08-25 23:00,26,752.75,752.75,752.75,752.75,2
20110901|2011-08-25 23:30,26,752.5,754.5,752.25,752.75,16
20110901|2011-08-26 00:00,26,754,754.5,754,754.5,5
20110901|2011-08-26 00:30,26,754.75,755.25,754.25,755,55
20110901|2011-08-26 01:00,26,755.25,756.75,755,756.5,63
20110901|2011-08-26 01:30,26,755.5,756.25,755.5,756,13
20110901|2011-08-26 02:00,26,756.25,756.5,756,756.25,15
20110901|2011-08-26 02:30,26,756,757.25,756,756.5,11
20110901|2011-08-26 03:00,26,756,756,755.75,755.75,22
20110901|2011-08-26 03:30,26,756,756,753.75,754,71
20110901|2011-08-26 04:00,26,753.5,753.5,752.25,752.5,108
20110901|2011-08-26 04:30,26,751.75,752,750,750.5,124
20110901|2011-08-26 05:00,26,750.75,750.75,750.75,750.75,16
20110901|2011-08-26 05:30,26,750.75,751.25,750.75,751,8
20110901|2011-08-26 06:00,26,750.75,751.75,750.5,751.75,13
20110901|2011-08-26 06:30,26,752,752,751.75,752,108
20110901|2011-08-26 07:00,26,751.5,751.5,749,749.25,136
20110901|2011-08-26 09:30,26,748,756.25,747.5,753.25,1898
20110901|2011-08-26 10:00,26,753.25,760.25,753.25,758,1111
20110901|2011-08-26 10:30,26,757.75,762,757.5,761.25,635
20110901|2011-08-26 11:00,26,761.25,764.25,760,763.25,1170
20110901|2011-08-26 11:30,26,763.25,764.25,758.5,763.5,764
20110901|2011-08-26 12:00,26,763.75,768.5,762.5,764.75,938
20110901|2011-08-26 12:30,26,764.75,766.75,764.25,764.25,397
20110901|2011-08-26 13:00,26,764.75,765,760.25,761.25,2373
20110901|2011-08-28 18:00,29,762.25,769,762.25,768.5,152
20110901|2011-08-28 18:30,29,769,771,768.5,771,65
20110901|2011-08-28 19:00,29,770,771.5,767.75,769.25,26
20110901|2011-08-28 19:30,29,767,769.25,766,769.25,8
20110901|2011-08-28 20:00,29,768,768,766.5,767,60
20110901|2011-08-28 20:30,29,767,768,765.5,766,11
20110901|2011-08-28 21:00,29,766.5,766.5,765.75,765.75,3
20110901|2011-08-28 21:30,29,765.75,765.75,765.75,765.75,4
20110901|2011-08-28 22:00,29,765.75,765.75,765.75,765.75,6
20110901|2011-08-28 22:30,29,766.5,766.5,766.5,766.5,3
20110901|2011-08-28 23:00,29,767,767,766.25,766.25,2
20110901|2011-08-28 23:30,29,765.75,766.75,765.75,766.75,2
20110901|2011-08-29 00:00,29,767,767,766.25,766.25,2
20110901|2011-08-29 00:30,29,766.75,766.75,766.75,766.75,5
20110901|2011-08-29 01:00,29,766.75,767,766.75,766.75,5
20110901|2011-08-29 01:30,29,766.5,766.5,766.5,766.5,7
20110901|2011-08-29 02:30,29,766,766,766,766,4
20110901|2011-08-29 03:00,29,766.5,767.25,766.5,766.75,27
20110901|2011-08-29 03:30,29,767,770,766.5,770,76
20110901|2011-08-29 04:00,29,769.5,771.5,769.5,771.25,35
20110901|2011-08-29 04:30,29,771,771.5,771,771,17
20110901|2011-08-29 05:00,29,770.5,771,770.5,771,23
20110901|2011-08-29 05:30,29,771,771,767.75,767.75,113
20110901|2011-08-29 06:00,29,768.5,769,768.25,769,6
20110901|2011-08-29 06:30,29,768.75,768.75,766,766.75,39
20110901|2011-08-29 07:00,29,766.25,767,766.25,767,96
20110901|2011-08-29 09:30,29,768,770.25,760,764,790
20110901|2011-08-29 10:00,29,763,765,760.75,764.25,405
20110901|2011-08-29 10:30,29,764,765.25,762.75,763.25,244
20110901|2011-08-29 11:00,29,763.5,764.25,760.5,762.75,251
20110901|2011-08-29 11:30,29,762,763.75,761.75,762.25,111
20110901|2011-08-29 12:00,29,762.5,763.25,761.75,763,91
20110901|2011-08-29 12:30,29,762.5,763.75,760.5,762.25,181
20110901|2011-08-29 13:00,29,762.5,763,755.5,756.75,448
20110901|2011-08-29 18:00,30,757.75,759,756.5,756.5,52
20110901|2011-08-29 18:30,30,755.25,757,755.25,757,2
20110901|2011-08-29 19:00,30,752.5,752.5,750,750,50
20110901|2011-08-29 19:30,30,750,751,750,750.25,19
20110901|2011-08-29 20:00,30,750,750,748,748,13
20110901|2011-08-29 20:30,30,749,750.75,749,750.75,9
20110901|2011-08-29 21:00,30,751,751,750.5,751,7
20110901|2011-08-29 21:30,30,750.75,750.75,747.75,747.75,24
20110901|2011-08-29 22:00,30,747.75,747.75,747.75,747.75,3
20110901|2011-08-29 22:30,30,749.5,749.5,748,748,3
20110901|2011-08-29 23:30,30,750.75,750.75,750,750,3
20110901|2011-08-30 00:00,30,751,751,751,751,15
20110901|2011-08-30 00:30,30,751,752.25,751,752.25,8
20110901|2011-08-30 01:00,30,752,752,752,752,2
20110901|2011-08-30 01:30,30,752,752,751.75,751.75,73
20110901|2011-08-30 02:00,30,751.5,752,750.75,752,33
20110901|2011-08-30 02:30,30,752.25,752.25,752.25,752.25,6
20110901|2011-08-30 03:00,30,754.25,754.75,754,754,4
20110901|2011-08-30 03:30,30,754,754.25,753.25,753.25,12
20110901|2011-08-30 04:00,30,753.25,753.25,749.75,750,16
20110901|2011-08-30 04:30,30,750.25,751.75,749.25,749.25,17
20110901|2011-08-30 05:30,30,750.25,750.25,750.25,750.25,1
20110901|2011-08-30 06:00,30,750.5,751.75,750.5,751.75,4
20110901|2011-08-30 06:30,30,748.5,749,748.5,748.5,7
20110901|2011-08-30 07:00,30,748.25,748.75,747.75,747.75,36
20110901|2011-08-30 09:30,30,744.25,753.25,744,751.5,1100
20110901|2011-08-30 10:00,30,751,753.25,747.5,748,472
20110901|2011-08-30 10:30,30,747.5,747.5,744.25,746.5,201
20110901|2011-08-30 11:00,30,747.25,748.5,743.75,745.5,95
20110901|2011-08-30 11:30,30,745.75,746.5,744,745.5,221
20110901|2011-08-30 12:00,30,744.75,748.75,744.75,748.75,292
20110901|2011-08-30 12:30,30,748.5,756,748.25,752.75,369
20110901|2011-08-30 13:00,30,752.5,754,748,748,312
20110901|2011-08-30 18:00,31,745,745,740,740.75,46
20110901|2011-08-30 18:30,31,740,740,738.75,738.75,70
20110901|2011-08-30 19:00,31,738.75,738.75,738.75,738.75,27
20110901|2011-08-30 19:30,31,740.25,740.25,739,739,27
20110901|2011-08-30 20:00,31,739,742,738.75,742,12
20110901|2011-08-30 20:30,31,741.25,741.25,741.25,741.25,1
20110901|2011-08-30 21:30,31,739,739,738.5,738.5,14
20110901|2011-08-30 22:00,31,738.5,739.5,738.5,738.5,28
20110901|2011-08-30 22:30,31,738.5,738.75,738.5,738.5,23
20110901|2011-08-30 23:00,31,738,738,737.5,737.5,6
20110901|2011-08-31 00:30,31,738.5,738.5,738.5,738.5,1
20110901|2011-08-31 01:00,31,737.75,737.75,737.75,737.75,4
20110901|2011-08-31 02:00,31,737.75,739,737.75,739,31
20110901|2011-08-31 02:30,31,737.75,737.75,737.75,737.75,3
20110901|2011-08-31 03:30,31,738,738,736.75,738,53
20110901|2011-08-31 04:30,31,737.25,737.25,737.25,737.25,51
20110901|2011-08-31 05:00,31,737.25,737.25,737.25,737.25,18
20110901|2011-08-31 05:30,31,737.25,737.25,737.25,737.25,5
20110901|2011-08-31 06:00,31,737.25,737.25,737.25,737.25,7
20110901|2011-08-31 06:30,31,737.25,738.5,737.25,738.5,20
20110901|2011-08-31 09:30,31,735.5,740,728.25,733.5,555
20110901|2011-08-31 10:00,31,733.5,738,733,737.75,252
20110901|2011-08-31 10:30,31,738.25,740,738,738.75,114
20110901|2011-08-31 11:00,31,741.75,747.25,741.75,744.25,60
20110901|2011-08-31 11:30,31,744.5,745,739,739,87
20110901|2011-08-31 12:00,31,738,738,735,736.25,127
20110901|2011-08-31 12:30,31,735.5,740,735.25,736.5,47
20110901|2011-08-31 13:00,31,736.25,746.5,734.25,744.25,129
20110901|2011-08-31 18:00,1,742,743.75,741.5,743.75,11
20110901|2011-08-31 19:00,1,742.25,742.25,741.75,741.75,10
20110901|2011-08-31 20:00,1,741,741,740.25,740.25,2
20110901|2011-09-01 02:30,1,737.5,737.5,737.5,737.5,1
20110901|2011-09-01 09:30,1,736.5,737.25,726,731.25,66
20110901|2011-09-01 10:00,1,729,731,729,731,23
20110901|2011-09-01 10:30,1,731.75,731.75,731.75,731.75,1
20110901|2011-09-01 11:00,1,734.75,735,734.25,735,6
20110901|2011-09-01 11:30,1,734.75,735.25,730,730,18
20110901|2011-09-01 12:00,1,727.25,727.25,723,725.5,50
20110901|2011-09-01 12:30,1,724,724,723.25,723.25,5
20110901|2011-09-01 13:00,1,725,725,713.5,713.5,92
20110901|2011-09-01 20:30,2,725,725,725,725,1
20110901|2011-09-01 21:00,2,725,725,724.75,724.75,21
20110901|2011-09-01 21:30,2,725,725,724.75,724.75,9
20110901|2011-09-01 22:00,2,724.5,724.5,723.75,723.75,11
20110901|2011-09-01 23:30,2,724.25,724.25,724.25,724.25,1
20110901|2011-09-02 03:30,2,726.5,727.5,726.5,727.5,5
20110901|2011-09-02 05:30,2,725.5,726,725.25,725.25,15
20110901|2011-09-02 07:00,2,724.25,724.25,724.25,724.25,2
20110901|2011-09-02 09:30,2,722.5,722.5,720.75,720.75,15
20110901|2011-09-02 10:00,2,730.25,730.25,730.25,730.25,1
20110901|2011-09-02 10:30,2,730.25,730.25,730.25,730.25,1
20110901|2011-09-02 11:30,2,730.5,730.5,730.5,730.5,2
20110901|2011-09-02 12:00,2,726.5,726.5,726.25,726.25,2
20110901|2011-09-05 18:00,6,720.25,720.25,720.25,720.25,1
20110901|2011-09-05 19:30,6,720.75,720.75,720.75,720.75,1
20110901|2011-09-06 09:30,6,722.25,722.25,711.25,711.75,18
20110901|2011-09-06 10:00,6,712.25,712.25,707.5,707.5,23
20110901|2011-09-06 10:30,6,706.75,710,706.5,710,6
20110901|2011-09-06 11:00,6,709.25,709.25,709.25,709.25,1
20110901|2011-09-06 11:30,6,710,710,710,710,10
20110901|2011-09-06 13:00,6,717,717,716,716,2
20110901|2011-09-07 09:30,7,726,726,721.75,721.75,12
20110901|2011-09-07 10:00,7,716,716,711.5,715,8
20110901|2011-09-07 11:00,7,714,715.75,713,715.75,21
20110901|2011-09-07 11:30,7,715.75,716.5,715.25,715.25,83
20110901|2011-09-07 12:00,7,715,715,707.25,709.25,121
20110901|2011-09-07 12:30,7,710.25,710.25,709.5,709.5,41
20110901|2011-09-07 13:00,7,709.5,710.75,708.75,710,48
20110901|2011-09-08 09:30,8,709,712,708.75,711.5,31
20110901|2011-09-08 10:00,8,710.25,710.25,707.25,707.25,103
20110901|2011-09-08 10:30,8,707.25,707.25,705,705.5,93
20110901|2011-09-08 11:00,8,705.25,705.25,703,703.25,36
20110901|2011-09-08 12:30,8,707,711,705,711,13
20110901|2011-09-08 13:00,8,711,711.25,709,709,34
20110901|2011-09-09 05:30,9,713.5,713.5,713.5,713.5,1
20110901|2011-09-09 09:30,9,709.5,712.5,708,708,12
20110901|2011-09-09 10:00,9,706.25,706.25,706.25,706.25,1
20110901|2011-09-09 10:30,9,704.25,704.25,701,701,7
20110901|2011-09-09 11:00,9,701.75,701.75,701.75,701.75,1
20110901|2011-09-09 13:00,9,704,704,704,704,1
20110901|2011-09-12 09:30,12,690,691,686,691,17
20110901|2011-09-12 10:00,12,691,691,690.25,690.25,3
20110901|2011-09-12 12:30,12,698.75,698.75,698.75,698.75,2
20110901|2011-09-12 13:00,12,698.75,698.75,698.75,698.75,6
20110901|2011-09-13 09:30,13,698.5,698.75,684.5,684.5,23
20110901|2011-09-13 12:00,13,700,700,700,700,1
20110901|2011-09-13 12:30,13,704,704,704,704,1
20110901|2011-09-14 09:30,14,703.5,705,702.5,705,5
20110901|2011-09-14 10:30,14,709.5,709.5,707,707,3
20110901|2011-09-14 11:30,14,702,702,702,702,1
20111201|2011-05-09 22:30,10,888,888,888,888,1
20111201|2011-05-09 23:00,10,888,888,887.75,887.75,11
20111201|2011-05-10 00:00,10,888,888,887.25,887.25,13
20111201|2011-05-10 00:30,10,885,885,883.5,883.5,5
20111201|2011-05-10 01:00,10,884.5,885.75,884.5,885.75,13
20111201|2011-05-10 02:00,10,886.75,886.75,885.25,886.25,29
20111201|2011-05-10 02:30,10,887.5,888.25,887.25,888,51
20111201|2011-05-10 03:00,10,888.75,895,888.75,895,68
20111201|2011-05-10 03:30,10,896.5,900,895,897,681
20111201|2011-05-10 04:00,10,897,901,893.5,893.5,393
20111201|2011-05-10 04:30,10,894,894.5,892.25,892.25,85
20111201|2011-05-10 05:00,10,892.5,894.75,892.5,892.75,157
20111201|2011-05-10 05:30,10,893.5,893.5,892,892.5,10
20111201|2011-05-10 06:00,10,892.25,892.5,891.5,892.25,32
20111201|2011-05-10 06:30,10,892.5,896,892.5,896,44
20111201|2011-05-10 07:00,10,895.5,898.25,895.5,898.25,35
20111201|2011-05-10 09:30,10,901,901.25,888.5,894.5,1405
20111201|2011-05-10 10:00,10,894.25,895,890.5,891.75,303
20111201|2011-05-10 10:30,10,893,899.25,892.25,897,879
20111201|2011-05-10 11:00,10,897,899.25,895.25,896.25,608
20111201|2011-05-10 11:30,10,896.5,896.75,886,892,443
20111201|2011-05-10 12:00,10,891.5,894.25,888.25,893.25,205
20111201|2011-05-10 12:30,10,892.5,898,889,890,294
20111201|2011-05-10 13:00,10,889.75,893,881.5,884.5,568
20111201|2011-05-10 18:00,11,887.5,889,886.75,888.5,52
20111201|2011-05-10 18:30,11,888,888,887.5,887.75,3
20111201|2011-05-10 19:00,11,888,889.25,888,889.25,5
20111201|2011-05-10 19:30,11,888.75,888.75,888,888,7
20111201|2011-05-10 20:00,11,886,886,886,886,7
20111201|2011-05-10 21:00,11,886,886,883,884.5,9
20111201|2011-05-10 21:30,11,883.75,883.75,883.75,883.75,1
20111201|2011-05-10 22:00,11,887.25,887.25,887.25,887.25,1
20111201|2011-05-10 22:30,11,888,888,888,888,2
20111201|2011-05-10 23:30,11,889,889,889,889,6
20111201|2011-05-11 00:30,11,890,890,890,890,4
20111201|2011-05-11 01:00,11,889.25,889.25,888,888,13
20111201|2011-05-11 01:30,11,889.75,889.75,889.75,889.75,2
20111201|2011-05-11 02:00,11,889.75,890.75,889,889.25,8
20111201|2011-05-11 02:30,11,888.75,890,888.25,890,21
20111201|2011-05-11 03:00,11,891,891,890.75,891,8
20111201|2011-05-11 03:30,11,890,892,889,892,71
20111201|2011-05-11 04:00,11,890,890,888.75,889.75,22
20111201|2011-05-11 04:30,11,890.25,892,890.25,891,19
20111201|2011-05-11 05:00,11,888.25,888.25,887.75,888,9
20111201|2011-05-11 05:30,11,887.75,887.75,887.25,887.5,5
20111201|2011-05-11 06:00,11,888,888,888,888,4
20111201|2011-05-11 06:30,11,889.25,893,889.25,893,8
20111201|2011-05-11 07:00,11,892,893,889.75,893,27
20111201|2011-05-11 09:30,11,875,876.25,859,862.75,3508
20111201|2011-05-11 10:00,11,861.75,874,860,874,1142
20111201|2011-05-11 10:30,11,873.5,874.25,867,870,521
20111201|2011-05-11 11:00,11,870,870,863.25,863.25,493
20111201|2011-05-11 11:30,11,863.25,866.75,861.5,866,209
20111201|2011-05-11 12:00,11,865.75,865.75,863.5,864,279
20111201|2011-05-11 12:30,11,863.75,864,859,862,426
20111201|2011-05-11 13:00,11,862.5,864,855,856.5,1214
20111201|2011-05-11 18:00,12,856,859.25,855.25,857.25,15
20111201|2011-05-11 18:30,12,858.75,858.75,858,858,11
20111201|2011-05-11 19:00,12,857.5,858,856.75,857,14
20111201|2011-05-11 19:30,12,859.5,862.25,859.5,862.25,10
20111201|2011-05-11 20:00,12,862.25,862.25,861.75,862,5
20111201|2011-05-11 20:30,12,858,858,856.25,856.75,42
20111201|2011-05-11 21:00,12,856,856.25,854.5,854.5,8
20111201|2011-05-11 21:30,12,854.5,856,854.5,856,13
20111201|2011-05-11 22:00,12,858.5,859,858.5,859,12
20111201|2011-05-11 22:30,12,859,859,858.25,858.25,4
20111201|2011-05-11 23:00,12,856.75,856.75,856.75,856.75,1
20111201|2011-05-11 23:30,12,858,858.75,858,858.75,6
20111201|2011-05-12 00:30,12,856.75,856.75,855.25,855.25,38
20111201|2011-05-12 01:00,12,855,855.75,853.5,854,56
20111201|2011-05-12 01:30,12,853.75,853.75,853,853.75,5
20111201|2011-05-12 02:00,12,853,853.25,852,852.5,154
20111201|2011-05-12 02:30,12,852.5,852.5,852,852,44
20111201|2011-05-12 03:00,12,852,852.25,851.75,852,30
20111201|2011-05-12 03:30,12,852.25,852.5,851,852.25,84
20111201|2011-05-12 04:00,12,852.25,854.25,851.75,853,140
20111201|2011-05-12 04:30,12,853,853,851.75,851.75,20
20111201|2011-05-12 05:00,12,851,851,845.5,845.5,72
20111201|2011-05-12 05:30,12,846,847.75,844,847,467
20111201|2011-05-12 06:00,12,846,848.75,844,845,131
20111201|2011-05-12 06:30,12,845,845.75,843.25,843.75,222
20111201|2011-05-12 07:00,12,844.25,845.25,841.25,841.25,321
20111201|2011-05-12 09:30,12,841,847.25,834,837.75,2359
20111201|2011-05-12 10:00,12,838,838,831.75,837.5,1165
20111201|2011-05-12 10:30,12,837.25,848.5,836.75,840,1183
20111201|2011-05-12 11:00,12,840.75,840.75,836.75,837,673
20111201|2011-05-12 11:30,12,837.25,841.75,836,840.25,270
20111201|2011-05-12 12:00,12,840.5,846.75,839.5,841,614
20111201|2011-05-12 12:30,12,841.75,850.75,837.75,847.75,694
20111201|2011-05-12 13:00,12,848.5,849.75,835,836.75,311
20111201|2011-05-12 18:00,13,839.5,843,839.5,842.5,31
20111201|2011-05-12 18:30,13,843,843.25,843,843.25,5
20111201|2011-05-12 19:00,13,843,843.25,841,841,8
20111201|2011-05-12 19:30,13,843,843.25,840.75,840.75,31
20111201|2011-05-12 20:00,13,841.25,842,840,841.25,13
20111201|2011-05-12 20:30,13,840.25,841.5,840,840.75,8
20111201|2011-05-12 21:00,13,841.75,842.5,841.75,841.75,21
20111201|2011-05-12 21:30,13,843,843,842.75,842.75,2
20111201|2011-05-12 22:00,13,842.25,842.75,840.75,840.75,10
20111201|2011-05-12 22:30,13,840,841.25,840,840,38
20111201|2011-05-12 23:00,13,841.75,841.75,841.5,841.5,4
20111201|2011-05-13 00:00,13,841.5,841.5,841.5,841.5,2
20111201|2011-05-13 00:30,13,842,842.25,841.5,842.25,37
20111201|2011-05-13 01:00,13,842.25,842.25,841,842,35
20111201|2011-05-13 01:30,13,843,844.25,841,841,15
20111201|2011-05-13 02:00,13,842.75,845.75,842.75,845.75,11
20111201|2011-05-13 02:30,13,845.75,845.75,844.5,844.5,5
20111201|2011-05-13 03:00,13,847,847,847,847,14
20111201|2011-05-13 03:30,13,847,848,847,848,46
20111201|2011-05-13 04:00,13,848.5,852.25,848,852,358
20111201|2011-05-13 04:30,13,850.75,851.75,850.75,851.75,7
20111201|2011-05-13 05:00,13,851.75,853,850.5,851.25,174
20111201|2011-05-13 05:30,13,850.5,850.75,849,849.75,63
20111201|2011-05-13 06:00,13,849.5,849.5,848.25,849,39
20111201|2011-05-13 06:30,13,849,849.25,847.5,847.5,40
20111201|2011-05-13 07:00,13,848.25,849,847.75,848.75,71
20111201|2011-05-13 09:30,13,841.5,850.75,840,844.5,1774
20111201|2011-05-13 10:00,13,844.25,845.5,841,844.5,603
20111201|2011-05-13 10:30,13,844.5,846.75,839.25,840.5,502
20111201|2011-05-13 11:00,13,840.5,842,832.5,835.75,2254
20111201|2011-05-13 11:30,13,835.25,839.25,834.25,836.25,269
20111201|2011-05-13 12:00,13,836.25,837.25,834,834,138
20111201|2011-05-13 12:30,13,834.5,839.5,830,836,1573
20111201|2011-05-13 13:00,13,836.5,837,833.5,836,402
20111201|2011-05-15 18:00,16,835.25,843.75,835.25,843,121
20111201|2011-05-15 18:30,16,844.25,847.25,844,844,42
20111201|2011-05-15 19:00,16,844,844.75,842.25,843.25,44
20111201|2011-05-15 19:30,16,841.75,841.75,840,840,10
20111201|2011-05-15 20:00,16,839.25,839.25,837,837.75,8
20111201|2011-05-15 20:30,16,842,847,842,847,59
20111201|2011-05-15 21:00,16,847,847.75,847,847.75,15
20111201|2011-05-15 21:30,16,847.5,850.5,847.5,850,56
20111201|2011-05-15 22:00,16,851,853,851,852,26
20111201|2011-05-15 22:30,16,851,852.25,851,851,9
20111201|2011-05-15 23:30,16,850,850,850,850,8
20111201|2011-05-16 00:00,16,850.75,850.75,848.25,848.25,21
20111201|2011-05-16 00:30,16,848,848,848,848,10
20111201|2011-05-16 01:00,16,849.25,849.25,849.25,849.25,1
20111201|2011-05-16 01:30,16,849,849.25,840,840.25,293
20111201|2011-05-16 02:00,16,840.25,840.75,839,840.75,46
20111201|2011-05-16 02:30,16,843.75,844,841.75,843,102
20111201|2011-05-16 03:00,16,842.5,842.75,839,841,134
20111201|2011-05-16 03:30,16,842.5,846.5,842.5,843,217
20111201|2011-05-16 04:00,16,842.75,842.75,838.5,840.25,269
20111201|2011-05-16 04:30,16,840.25,841.25,838,838,142
20111201|2011-05-16 05:00,16,838,839.5,838,839.5,8
20111201|2011-05-16 05:30,16,840.25,841,839.75,841,22
20111201|2011-05-16 06:00,16,840,842.5,839.5,842,16
20111201|2011-05-16 06:30,16,840.75,843.25,840.75,843.25,11
20111201|2011-05-16 07:00,16,842.75,842.75,842,842.5,31
20111201|2011-05-16 09:30,16,843.75,849.75,842,848.75,1571
20111201|2011-05-16 10:00,16,848.5,849.25,840.5,844.5,632
20111201|2011-05-16 10:30,16,842.5,846,841.5,845.75,393
20111201|2011-05-16 11:00,16,845.75,848,841.5,842,315
20111201|2011-05-16 11:30,16,844,846.5,843.25,844.5,328
20111201|2011-05-16 12:00,16,844.25,844.75,842.25,844,213
20111201|2011-05-16 12:30,16,844,848.5,843.75,847.75,277
20111201|2011-05-16 13:00,16,846.75,847.25,835.5,842.25,437
20111201|2011-05-16 18:00,17,841,841,837,838.5,83
20111201|2011-05-16 18:30,17,838,838,838,838,3
20111201|2011-05-16 19:00,17,837.5,839.25,837,839.25,11
20111201|2011-05-16 19:30,17,841,841,840.75,840.75,6
20111201|2011-05-16 20:30,17,839.5,839.5,839,839,3
20111201|2011-05-16 21:00,17,837,837,835,835,5
20111201|2011-05-16 21:30,17,836,836,835.5,836,14
20111201|2011-05-16 22:00,17,836,836,835.5,836,38
20111201|2011-05-16 22:30,17,836,836,836,836,18
20111201|2011-05-16 23:00,17,836,836.25,836,836,20
20111201|2011-05-17 00:00,17,838,838,838,838,1
20111201|2011-05-17 01:00,17,837,837,837,837,5
20111201|2011-05-17 01:30,17,836.25,836.25,835.25,835.5,14
20111201|2011-05-17 02:00,17,835.5,835.5,835.5,835.5,2
20111201|2011-05-17 02:30,17,836.25,836.5,835.75,835.75,15
20111201|2011-05-17 03:00,17,835.75,836.5,835,836,89
20111201|2011-05-17 03:30,17,835.25,836.5,835.25,836.5,32
20111201|2011-05-17 04:00,17,835,836.75,835,836.5,75
20111201|2011-05-17 04:30,17,837,837,836.5,836.5,17
20111201|2011-05-17 05:00,17,836.5,838,835.75,837.25,197
20111201|2011-05-17 05:30,17,836.75,838,836.75,838,19
20111201|2011-05-17 06:00,17,838.75,839,838,838,14
20111201|2011-05-17 06:30,17,838.5,838.5,838,838.25,42
20111201|2011-05-17 07:00,17,838.25,838.75,838.25,838.75,6
20111201|2011-05-17 09:30,17,838.75,852,838.75,844.5,753
20111201|2011-05-17 10:00,17,845,846,838.75,844,415
20111201|2011-05-17 10:30,17,845,847.75,841,847.5,433
20111201|2011-05-17 11:00,17,846.75,857.25,846.25,854.25,1280
20111201|2011-05-17 11:30,17,853.75,855,848.5,850.5,269
20111201|2011-05-17 12:00,17,851,855.25,850.5,853,387
20111201|2011-05-17 12:30,17,852.25,859,851,857.75,755
20111201|2011-05-17 13:00,17,857.75,859.75,855.25,857.25,445
20111201|2011-05-17 18:00,18,861,865,860.25,865,47
20111201|2011-05-17 18:30,18,863,863.25,860.75,863,27
20111201|2011-05-17 19:00,18,863,863.25,863,863.25,15
20111201|2011-05-17 19:30,18,863.25,863.25,863,863,18
20111201|2011-05-17 20:00,18,863.25,863.75,863.25,863.75,7
20111201|2011-05-17 20:30,18,864.5,864.5,864,864.5,3
20111201|2011-05-17 21:00,18,865,865,865,865,2
20111201|2011-05-17 21:30,18,865,865.25,865,865.25,24
20111201|2011-05-17 22:00,18,865.5,866.25,865.5,866.25,20
20111201|2011-05-17 22:30,18,865.5,865.75,865.5,865.5,12
20111201|2011-05-17 23:00,18,866,866,866,866,1
20111201|2011-05-17 23:30,18,866.25,867,866.25,867,25
20111201|2011-05-18 00:00,18,867.25,867.25,867,867,5
20111201|2011-05-18 00:30,18,866,866,866,866,1
20111201|2011-05-18 01:00,18,866,866,864.5,864.5,37
20111201|2011-05-18 01:30,18,864.5,864.5,860,860,142
20111201|2011-05-18 02:00,18,859,860.5,858.25,860,170
20111201|2011-05-18 02:30,18,860,860.75,860,860.75,10
20111201|2011-05-18 03:00,18,862,864.75,860.75,861.25,68
20111201|2011-05-18 03:30,18,860.75,862,860.5,860.75,141
20111201|2011-05-18 04:00,18,861.5,865.5,861.5,865,196
20111201|2011-05-18 04:30,18,864.5,866.25,864.5,866.25,59
20111201|2011-05-18 05:00,18,866,866,864,864.5,6
20111201|2011-05-18 05:30,18,865.5,869.25,865.5,869.25,124
20111201|2011-05-18 06:00,18,868.5,868.75,867,867.5,85
20111201|2011-05-18 06:30,18,867.5,870,867.5,869,134
20111201|2011-05-18 07:00,18,869,869,867.75,867.75,20
20111201|2011-05-18 09:30,18,870,890.5,870,885,3608
20111201|2011-05-18 10:00,18,885,887.25,880.75,886.5,745
20111201|2011-05-18 10:30,18,886.75,895.75,886,891.25,949
20111201|2011-05-18 11:00,18,890,893.5,889,892.25,220
20111201|2011-05-18 11:30,18,892.5,899,892.5,899,424
20111201|2011-05-18 12:00,18,899,903.5,898,902.75,402
20111201|2011-05-18 12:30,18,902.75,908.5,902.75,905.25,390
20111201|2011-05-18 13:00,18,905.75,905.75,900.25,905.25,394
20111201|2011-05-18 18:00,19,902.5,909.25,901,909.25,74
20111201|2011-05-18 18:30,19,908,912,903.75,904,32
20111201|2011-05-18 19:00,19,904,904,892.5,900.75,62
20111201|2011-05-18 19:30,19,900.25,901.25,897.75,897.75,58
20111201|2011-05-18 20:00,19,897.25,898.25,897.25,898.25,4
20111201|2011-05-18 20:30,19,899,899.25,899,899.25,2
20111201|2011-05-18 21:00,19,899.5,900,899.5,900,3
20111201|2011-05-18 21:30,19,900.5,900.5,900.5,900.5,1
20111201|2011-05-18 22:00,19,900.75,900.75,896.75,896.75,5
20111201|2011-05-18 22:30,19,895.75,895.75,892,893,58
20111201|2011-05-18 23:00,19,893,895,893,894.75,78
20111201|2011-05-18 23:30,19,893.25,894,893,893,13
20111201|2011-05-19 00:00,19,893,893.75,893,893,15
20111201|2011-05-19 00:30,19,893,894,892.5,894,22
20111201|2011-05-19 01:00,19,894,897,894,895.5,112
20111201|2011-05-19 01:30,19,895.5,896.5,895.5,896.5,18
20111201|2011-05-19 02:00,19,896.5,897.5,896.5,897.5,29
20111201|2011-05-19 02:30,19,896.5,898.75,896.5,898.75,43
20111201|2011-05-19 03:00,19,898.5,912,898.5,908.75,334
20111201|2011-05-19 03:30,19,908.75,920,908.75,916.75,293
20111201|2011-05-19 04:00,19,916.75,919.75,916.75,918,131
20111201|2011-05-19 04:30,19,917,921,914.75,917.5,304
20111201|2011-05-19 05:00,19,917,917,908,914.75,375
20111201|2011-05-19 05:30,19,915,919.25,915,918.5,345
20111201|2011-05-19 06:00,19,919.25,919.25,917,917,40
20111201|2011-05-19 06:30,19,917.5,917.75,915.5,916.25,103
20111201|2011-05-19 07:00,19,916.25,919,916.25,918,128
20111201|2011-05-19 09:30,19,919.75,920,903.75,906.25,2591
20111201|2011-05-19 10:00,19,907.5,912.5,900,903.5,857
20111201|2011-05-19 10:30,19,903.75,907.5,899.75,901,444
20111201|2011-05-19 11:00,19,901,906,897.75,903.5,990
20111201|2011-05-19 11:30,19,904.25,904.25,897,901.5,557
20111201|2011-05-19 12:00,19,902,904.25,898.5,899.25,532
20111201|2011-05-19 12:30,19,899.75,901,896.75,900,458
20111201|2011-05-19 13:00,19,900,902,897.75,901.5,607
20111201|2011-05-19 18:00,20,900.5,901,898,898,40
20111201|2011-05-19 18:30,20,897,897,896.5,896.5,9
20111201|2011-05-19 19:00,20,897.25,897.25,897.25,897.25,19
20111201|2011-05-19 19:30,20,897.25,898.25,894.5,896.5,21
20111201|2011-05-19 20:00,20,896.5,896.5,896.5,896.5,3
20111201|2011-05-19 20:30,20,897,898.25,897,898,6
20111201|2011-05-19 21:00,20,899,899,899,899,1
20111201|2011-05-19 22:00,20,901,903,901,903,73
20111201|2011-05-19 22:30,20,903,905.25,903,905.25,4
20111201|2011-05-19 23:00,20,905.25,905.25,905.25,905.25,1
20111201|2011-05-20 00:00,20,905.25,905.25,905.25,905.25,1
20111201|2011-05-20 00:30,20,905,905,905,905,2
20111201|2011-05-20 01:00,20,905,905,900,902,144
20111201|2011-05-20 01:30,20,902.5,902.75,898.5,899.25,132
20111201|2011-05-20 02:30,20,899.5,901,899.5,900,49
20111201|2011-05-20 03:00,20,900,901,899.75,900.75,159
20111201|2011-05-20 03:30,20,901,905,899.75,899.75,363
20111201|2011-05-20 04:00,20,900.25,901,899,900,213
20111201|2011-05-20 04:30,20,900.5,901.75,900,900.5,51
20111201|2011-05-20 05:00,20,900,900.5,898.75,899.25,101
20111201|2011-05-20 05:30,20,900.5,900.5,898.5,898.5,57
20111201|2011-05-20 06:00,20,897.75,898.25,883.5,887,283
20111201|2011-05-20 06:30,20,889.25,891.5,883,886.75,298
20111201|2011-05-20 07:00,20,889,893.5,889,892.75,19
20111201|2011-05-20 09:30,20,884.75,907.5,882.5,900.5,1398
20111201|2011-05-20 10:00,20,898.5,902,897.75,899,451
20111201|2011-05-20 10:30,20,900,900,888.25,892,904
20111201|2011-05-20 11:00,20,892.5,897,891.25,896.5,283
20111201|2011-05-20 11:30,20,896.75,897.5,894.5,896,471
20111201|2011-05-20 12:00,20,895.75,899.25,895,897.25,457
20111201|2011-05-20 12:30,20,899,899,891.5,893.25,366
20111201|2011-05-20 13:00,20,894,894.25,890.5,893.25,240
20111201|2011-05-22 18:00,23,902.25,905.25,899.5,904,61
20111201|2011-05-22 18:30,23,904.75,907.75,904.5,907.5,67
20111201|2011-05-22 19:00,23,907.25,907.25,905,905,20
20111201|2011-05-22 19:30,23,905,905,903,903.25,15
20111201|2011-05-22 20:30,23,904.5,904.5,904.25,904.25,6
20111201|2011-05-22 21:30,23,903.75,903.75,902.25,902.25,2
20111201|2011-05-22 22:00,23,903,903,903,903,3
20111201|2011-05-22 22:30,23,902.5,902.5,902.5,902.5,4
20111201|2011-05-22 23:00,23,902.5,904,902.5,904,6
20111201|2011-05-22 23:30,23,904.5,904.5,904.5,904.5,8
20111201|2011-05-23 00:00,23,903,903,903,903,1
20111201|2011-05-23 00:30,23,902.25,902.25,902.25,902.25,8
20111201|2011-05-23 01:00,23,902.25,902.25,897.25,897.25,47
20111201|2011-05-23 01:30,23,899.5,899.5,895.5,895.5,77
20111201|2011-05-23 02:00,23,895.25,895.25,894.25,894.5,8
20111201|2011-05-23 02:30,23,894.5,894.75,890.25,893.75,162
20111201|2011-05-23 03:00,23,893.75,893.75,885,885.25,46
20111201|2011-05-23 03:30,23,885.25,892.5,885.25,892.5,211
20111201|2011-05-23 04:00,23,892.5,894,889,889,76
20111201|2011-05-23 04:30,23,889,889.75,888,888,94
20111201|2011-05-23 05:00,23,888,888,884,885.5,245
20111201|2011-05-23 05:30,23,886.25,886.25,884.25,884.5,107
20111201|2011-05-23 06:00,23,884,887.25,883.75,887.25,25
20111201|2011-05-23 06:30,23,886.25,886.25,885.5,886.25,42
20111201|2011-05-23 07:00,23,886.25,887,883.5,883.5,104
20111201|2011-05-23 09:30,23,884.5,888.75,876.5,876.75,1946
20111201|2011-05-23 10:00,23,876,884.75,874.25,884,1230
20111201|2011-05-23 10:30,23,883.5,885.5,881.75,883.25,440
20111201|2011-05-23 11:00,23,883.5,895.75,880.75,895.75,643
20111201|2011-05-23 11:30,23,895.25,900.5,892,896.5,1026
20111201|2011-05-23 12:00,23,896.25,897.5,891.75,893.25,269
20111201|2011-05-23 12:30,23,893,898.5,891.5,898,272
20111201|2011-05-23 13:00,23,898,899.5,894.75,897.5,310
20111201|2011-05-23 18:00,24,895.25,895.25,890.75,893,26
20111201|2011-05-23 18:30,24,892,894,892,894,5
20111201|2011-05-23 19:00,24,893,894.5,893,894.5,24
20111201|2011-05-23 19:30,24,894.75,896,894.75,896,3
20111201|2011-05-23 20:00,24,897,900,897,900,64
20111201|2011-05-23 20:30,24,899.5,901,899.5,900,52
20111201|2011-05-23 21:30,24,898.5,899,898.5,899,10
20111201|2011-05-23 22:00,24,899.75,900.25,899.75,900,27
20111201|2011-05-23 22:30,24,900,901,900,901,2
20111201|2011-05-23 23:00,24,901,901,900.75,901,49
20111201|2011-05-23 23:30,24,901,901,901,901,7
20111201|2011-05-24 00:00,24,901,901,901,901,23
20111201|2011-05-24 00:30,24,901,901.25,901,901.25,59
20111201|2011-05-24 01:00,24,901.25,901.25,901,901,59
20111201|2011-05-24 01:30,24,900.5,904.75,900.5,904.75,175
20111201|2011-05-24 02:00,24,904.5,904.5,903.75,904.5,30
20111201|2011-05-24 02:30,24,904.5,904.5,903.75,903.75,20
20111201|2011-05-24 03:00,24,904.5,904.5,903,903.25,54
20111201|2011-05-24 03:30,24,903.25,903.25,898.75,898.75,25
20111201|2011-05-24 04:00,24,897,897,894.75,896,92
20111201|2011-05-24 04:30,24,896.5,896.5,896,896,36
20111201|2011-05-24 05:00,24,894.25,894.25,894,894,15
20111201|2011-05-24 05:30,24,896.5,896.5,895,895.75,3
20111201|2011-05-24 06:00,24,895.75,895.75,894.25,894.25,33
20111201|2011-05-24 06:30,24,894.25,894.25,891.5,891.75,16
20111201|2011-05-24 07:00,24,891.75,893.5,891.75,892,32
20111201|2011-05-24 09:30,24,895,900.75,889.5,890.5,763
20111201|2011-05-24 10:00,24,890,895.75,890,891.75,207
20111201|2011-05-24 10:30,24,892.75,893,891,892,92
20111201|2011-05-24 11:00,24,892.5,893,884.25,886,635
20111201|2011-05-24 11:30,24,884.25,886.75,880,884.5,673
20111201|2011-05-24 12:00,24,884.75,885.25,882.75,884,135
20111201|2011-05-24 12:30,24,883.25,884.75,876.75,883.5,396
20111201|2011-05-24 13:00,24,881,883.25,877.75,879.25,237
20111201|2011-05-24 18:00,25,880.75,883.75,878.25,883.75,29
20111201|2011-05-24 18:30,25,883,887.25,883,887.25,13
20111201|2011-05-24 19:00,25,886.25,886.25,885,885,5
20111201|2011-05-24 19:30,25,885,885,884,884,50
20111201|2011-05-24 20:00,25,880.75,880.75,880,880,32
20111201|2011-05-24 20:30,25,879.5,879.5,876,876,46
20111201|2011-05-24 21:00,25,879.25,879.25,879,879,7
20111201|2011-05-24 21:30,25,885.5,885.5,885.25,885.25,3
20111201|2011-05-24 22:00,25,886,888,886,888,2
20111201|2011-05-24 22:30,25,887,887.25,886.75,886.75,4
20111201|2011-05-25 00:00,25,885,885,883.5,883.5,13
20111201|2011-05-25 00:30,25,883,883,881.75,881.75,18
20111201|2011-05-25 01:00,25,880,880,880,880,1
20111201|2011-05-25 01:30,25,881.75,881.75,881.75,881.75,9
20111201|2011-05-25 02:00,25,880,880,880,880,14
20111201|2011-05-25 02:30,25,880.25,880.25,879.75,880,77
20111201|2011-05-25 03:00,25,879,879.25,877.5,877.5,29
20111201|2011-05-25 03:30,25,878.5,879.75,878.5,879.25,57
20111201|2011-05-25 04:00,25,880,881.5,880,881.5,30
20111201|2011-05-25 04:30,25,881.75,884,881.75,884,59
20111201|2011-05-25 05:00,25,884,885,884,885,6
20111201|2011-05-25 05:30,25,884.75,885.5,882,882,13
20111201|2011-05-25 06:00,25,884,885,883.5,883.5,9
20111201|2011-05-25 06:30,25,882.75,882.75,880,880,11
20111201|2011-05-25 07:00,25,883,883.5,882.25,883.5,19
20111201|2011-05-25 09:30,25,884.5,897,882.5,893.5,1975
20111201|2011-05-25 10:00,25,894.25,895,892.25,894.5,593
20111201|2011-05-25 10:30,25,894.5,896,892.75,895.5,465
20111201|2011-05-25 11:00,25,895.5,898,895.25,896.25,700
20111201|2011-05-25 11:30,25,896.5,898.5,895.25,897,301
20111201|2011-05-25 12:00,25,897,899,894.75,894.75,437
20111201|2011-05-25 12:30,25,894.75,895.5,888.25,890,164
20111201|2011-05-25 13:00,25,891.5,897.5,891.5,897.5,431
20111201|2011-05-25 18:00,26,898,901.75,898,901.75,61
20111201|2011-05-25 18:30,26,901.5,901.5,900.5,901.25,41
20111201|2011-05-25 19:00,26,901.25,902,901,902,64
20111201|2011-05-25 19:30,26,902,902.5,902,902.5,13
20111201|2011-05-25 20:00,26,903.5,904.5,903.5,904,4
20111201|2011-05-25 20:30,26,903.5,903.5,903.5,903.5,29
20111201|2011-05-25 21:00,26,902.25,903,902.25,903,23
20111201|2011-05-25 21:30,26,903,903,903,903,20
20111201|2011-05-25 22:30,26,903,903.25,903,903,40
20111201|2011-05-25 23:00,26,902,902,902,902,1
20111201|2011-05-26 00:30,26,904.75,905,904.75,904.75,3
20111201|2011-05-26 01:00,26,905,905,905,905,1
20111201|2011-05-26 01:30,26,905,905,905,905,2
20111201|2011-05-26 02:00,26,904.75,905.25,904.5,905,85
20111201|2011-05-26 02:30,26,905,905,904.25,905,29
20111201|2011-05-26 03:00,26,905,905.25,905,905,30
20111201|2011-05-26 03:30,26,905,909,903.5,906.5,170
20111201|2011-05-26 04:00,26,906.25,907,906.25,907,109
20111201|2011-05-26 04:30,26,906.5,906.5,906.25,906.25,36
20111201|2011-05-26 05:00,26,906.5,907,906.25,906.75,17
20111201|2011-05-26 05:30,26,907,908.5,907,908.25,158
20111201|2011-05-26 06:00,26,908,908.25,907,907.75,112
20111201|2011-05-26 06:30,26,908.75,909,907.75,908,15
20111201|2011-05-26 07:00,26,909.5,911.75,909.5,911.75,18
20111201|2011-05-26 09:30,26,911.5,917.75,906.5,914.5,1970
20111201|2011-05-26 10:00,26,914.75,920.5,913.75,919,465
20111201|2011-05-26 10:30,26,919.25,919.5,915.75,917.75,537
20111201|2011-05-26 11:00,26,916.75,920,915.75,919.25,158
20111201|2011-05-26 11:30,26,919,921.25,918.25,920.75,295
20111201|2011-05-26 12:00,26,921.25,923.25,915.75,917.75,858
20111201|2011-05-26 12:30,26,917.75,918.25,911.25,913,822
20111201|2011-05-26 13:00,26,914.25,914.5,905.75,907,445
20111201|2011-05-26 18:00,27,909,911.25,909,910.25,35
20111201|2011-05-26 18:30,27,909.5,910.5,909.5,910.5,11
20111201|2011-05-26 19:00,27,909.5,910,909.5,910,15
20111201|2011-05-26 19:30,27,912.25,913,912.25,913,15
20111201|2011-05-26 20:00,27,913,913.75,911,911.25,33
20111201|2011-05-26 20:30,27,910.5,910.5,910,910.5,9
20111201|2011-05-26 21:00,27,910.5,910.5,910,910,25
20111201|2011-05-26 21:30,27,910,910,910,910,16
20111201|2011-05-26 22:00,27,910,912.5,910,912.5,2
20111201|2011-05-26 22:30,27,911.5,912.5,911,911,55
20111201|2011-05-26 23:30,27,909.75,909.75,909.75,909.75,1
20111201|2011-05-27 00:00,27,910.75,911.5,910.75,911.5,9
20111201|2011-05-27 00:30,27,911,911,911,911,1
20111201|2011-05-27 01:00,27,910.25,910.25,910.25,910.25,2
20111201|2011-05-27 01:30,27,910,910.75,910,910.25,6
20111201|2011-05-27 02:00,27,910.5,910.75,910.5,910.75,9
20111201|2011-05-27 02:30,27,910.75,911.5,910.75,911.5,10
20111201|2011-05-27 03:00,27,912,912.5,911.75,912.5,17
20111201|2011-05-27 03:30,27,912.5,919,912.5,914,287
20111201|2011-05-27 04:00,27,914,917.25,909.25,910.5,279
20111201|2011-05-27 04:30,27,909.25,909.25,903.25,904.25,77
20111201|2011-05-27 05:00,27,904.5,906,899,906,250
20111201|2011-05-27 05:30,27,905,906,904.5,906,56
20111201|2011-05-27 06:00,27,904.75,907.75,904.75,906,95
20111201|2011-05-27 06:30,27,906,906.25,906,906.25,6
20111201|2011-05-27 07:00,27,907.25,908,906.25,908,20
20111201|2011-05-27 09:30,27,903.75,913,899.75,912.75,1931
20111201|2011-05-27 10:00,27,913.25,920.25,912.25,918,1100
20111201|2011-05-27 10:30,27,918.5,919.75,914.25,915.75,441
20111201|2011-05-27 11:00,27,916,916.5,909.5,910.25,268
20111201|2011-05-27 11:30,27,910.25,910.25,903.5,907.25,188
20111201|2011-05-27 12:00,27,906,909,903.75,906,123
20111201|2011-05-27 12:30,27,908,910,905.5,908.25,301
20111201|2011-05-27 13:00,27,909.5,910.5,907.25,909.25,230
20111201|2011-05-30 18:00,31,888,888,878.75,886,861
20111201|2011-05-30 18:30,31,886,887.5,884.5,887.25,69
20111201|2011-05-30 19:00,31,887.75,892,887.75,892,173
20111201|2011-05-30 19:30,31,890.25,891,889.75,890,31
20111201|2011-05-30 20:00,31,891.75,892,890,890,35
20111201|2011-05-30 20:30,31,890.75,890.75,889.25,890.25,33
20111201|2011-05-30 21:00,31,891.5,892.25,891,892.25,27
20111201|2011-05-30 21:30,31,891.75,891.75,891,891.25,18
20111201|2011-05-30 22:00,31,892,892,892,892,7
20111201|2011-05-30 22:30,31,890,890,890,890,2
20111201|2011-05-30 23:00,31,890.75,890.75,890,890,9
20111201|2011-05-30 23:30,31,890,890,889.25,889.25,6
20111201|2011-05-31 00:00,31,892.5,897,892.5,895,45
20111201|2011-05-31 00:30,31,894.5,897.5,894.25,897.5,87
20111201|2011-05-31 01:00,31,897.25,898,897,898,39
20111201|2011-05-31 01:30,31,898,899.5,898,899.5,12
20111201|2011-05-31 02:00,31,899.5,899.5,897,897,34
20111201|2011-05-31 02:30,31,894.5,896.25,894.5,895.75,49
20111201|2011-05-31 03:00,31,895.75,895.75,894,894,62
20111201|2011-05-31 03:30,31,894,894,890,892.75,199
20111201|2011-05-31 04:00,31,893,895.5,893,895.5,86
20111201|2011-05-31 04:30,31,894.75,895.75,894.5,894.5,65
20111201|2011-05-31 05:00,31,895,896,895,895.75,127
20111201|2011-05-31 05:30,31,896.75,896.75,895,896.5,26
20111201|2011-05-31 06:00,31,897.25,897.25,895,895,18
20111201|2011-05-31 06:30,31,894.75,894.75,894.5,894.5,13
20111201|2011-05-31 07:00,31,894.5,897.75,894.5,897.5,8
20111201|2011-05-31 09:30,31,896.5,902.75,890,892,1497
20111201|2011-05-31 10:00,31,891.75,891.75,882.75,889,880
20111201|2011-05-31 10:30,31,890,890,884.5,884.5,350
20111201|2011-05-31 11:00,31,884.5,884.75,874.75,879.5,857
20111201|2011-05-31 11:30,31,880,880.25,871.25,876,454
20111201|2011-05-31 12:00,31,875.75,877.75,874.75,876.5,119
20111201|2011-05-31 12:30,31,876.25,877.25,874.5,875.5,159
20111201|2011-05-31 13:00,31,875.25,885.5,874.75,880,971
20111201|2011-05-31 18:00,1,882,886.75,882,885,98
20111201|2011-05-31 18:30,1,885,885,884.25,885,4
20111201|2011-05-31 19:00,1,884.75,885.5,884.75,885,29
20111201|2011-05-31 19:30,1,885,885,884.5,884.75,43
20111201|2011-05-31 20:00,1,886.5,886.5,884.5,884.5,10
20111201|2011-05-31 20:30,1,884,884,884,884,1
20111201|2011-05-31 21:00,1,883.75,884,883.5,883.5,8
20111201|2011-05-31 22:00,1,883.75,883.75,882,882.25,52
20111201|2011-05-31 22:30,1,882,882,880,880,91
20111201|2011-05-31 23:00,1,879.25,880.25,879.25,880.25,4
20111201|2011-05-31 23:30,1,880.5,881,880.5,881,4
20111201|2011-06-01 00:00,1,881,881,880.75,880.75,3
20111201|2011-06-01 00:30,1,880.75,880.75,878.5,878.5,9
20111201|2011-06-01 01:00,1,879,880.75,878.75,880.25,17
20111201|2011-06-01 02:00,1,880.5,880.5,880,880.5,16
20111201|2011-06-01 02:30,1,880.25,880.5,879.5,880.5,29
20111201|2011-06-01 03:00,1,878.75,878.75,878.75,878.75,1
20111201|2011-06-01 03:30,1,879.25,880,878,878,22
20111201|2011-06-01 04:00,1,878,878,875,875.75,82
20111201|2011-06-01 04:30,1,875.5,875.75,873,875,55
20111201|2011-06-01 05:00,1,874.5,874.5,867,869,267
20111201|2011-06-01 05:30,1,868,868,866.75,867,25
20111201|2011-06-01 06:00,1,865.25,871,865,871,40
20111201|2011-06-01 06:30,1,871.25,871.25,870,871,12
20111201|2011-06-01 07:00,1,871.25,871.25,870,870,5
20111201|2011-06-01 09:30,1,873,874,862.5,865.5,2084
20111201|2011-06-01 10:00,1,864.5,871,864,871,593
20111201|2011-06-01 10:30,1,871,872.25,866.25,870,623
20111201|2011-06-01 11:00,1,870,871.25,856,859,1022
20111201|2011-06-01 11:30,1,859.25,863,858.25,859,594
20111201|2011-06-01 12:00,1,858.5,863.5,858.5,860,157
20111201|2011-06-01 12:30,1,861,866,859,865,313
20111201|2011-06-01 13:00,1,865.25,866.5,858.25,859,618
20111201|2011-06-01 18:00,2,859.75,864.25,859.75,863.75,39
20111201|2011-06-01 18:30,2,864,865,862,862.5,107
20111201|2011-06-01 19:00,2,862.5,862.5,860,860.5,78
20111201|2011-06-01 19:30,2,861.25,861.25,861.25,861.25,10
20111201|2011-06-01 20:00,2,861,861.25,860.75,860.75,6
20111201|2011-06-01 21:00,2,862.25,862.5,862.25,862.25,9
20111201|2011-06-01 21:30,2,862.25,862.25,860,860,19
20111201|2011-06-01 22:00,2,862.5,862.5,862,862,6
20111201|2011-06-01 22:30,2,862,862,862,862,6
20111201|2011-06-01 23:00,2,862,862,862,862,9
20111201|2011-06-01 23:30,2,863.25,864,863.25,864,3
20111201|2011-06-02 00:00,2,863.75,864,863.75,864,2
20111201|2011-06-02 00:30,2,863.5,863.5,862.5,862.5,10
20111201|2011-06-02 01:00,2,862,863,862,863,9
20111201|2011-06-02 01:30,2,863.5,864,863.5,864,12
20111201|2011-06-02 02:00,2,864,864,862,862,62
20111201|2011-06-02 02:30,2,863,863,863,863,5
20111201|2011-06-02 03:00,2,863.5,864,863,863,30
20111201|2011-06-02 03:30,2,864,864.25,863.5,864,113
20111201|2011-06-02 04:00,2,863.75,869.25,863.75,869.25,48
20111201|2011-06-02 04:30,2,869.25,869.25,868.75,868.75,5
20111201|2011-06-02 05:00,2,869,869.5,867.25,867.25,31
20111201|2011-06-02 05:30,2,868,868.25,868,868,42
20111201|2011-06-02 06:00,2,866.25,866.25,866.25,866.25,10
20111201|2011-06-02 06:30,2,866.75,866.75,866.75,866.75,1
20111201|2011-06-02 07:00,2,866.75,867.75,866.75,867.75,46
20111201|2011-06-02 09:30,2,866.75,873.5,865.25,870,1182
20111201|2011-06-02 10:00,2,870,873.5,866.25,868.5,757
20111201|2011-06-02 10:30,2,868.5,870.75,866.5,870.75,696
20111201|2011-06-02 11:00,2,870.75,873,869.5,871.5,673
20111201|2011-06-02 11:30,2,871.5,872.75,868.5,870.5,359
20111201|2011-06-02 12:00,2,871,872,869.75,870.25,281
20111201|2011-06-02 12:30,2,870.5,871.25,868.25,869.25,325
20111201|2011-06-02 13:00,2,869.25,873,867.25,870.75,1191
20111201|2011-06-02 18:00,3,874.25,876,872.75,873,40
20111201|2011-06-02 18:30,3,873.75,874,873.5,873.5,10
20111201|2011-06-02 20:00,3,874,874,874,874,1
20111201|2011-06-02 20:30,3,874.5,874.5,874.5,874.5,5
20111201|2011-06-02 21:00,3,875.75,875.75,875,875,11
20111201|2011-06-02 23:30,3,876,876,875.5,876,6
20111201|2011-06-03 00:00,3,876,876,876,876,8
20111201|2011-06-03 00:30,3,875.5,875.5,874.5,875.25,24
20111201|2011-06-03 01:30,3,875.25,875.25,875.25,875.25,60
20111201|2011-06-03 02:00,3,873.5,873.5,873.25,873.25,3
20111201|2011-06-03 03:30,3,876,878,876,878,26
20111201|2011-06-03 04:00,3,877.5,877.75,877,877.75,13
20111201|2011-06-03 04:30,3,877.5,877.5,877,877,15
20111201|2011-06-03 05:00,3,876.5,876.5,875,875.75,19
20111201|2011-06-03 05:30,3,874.5,876.5,874.5,876.25,29
20111201|2011-06-03 06:00,3,875,875,875,875,2
20111201|2011-06-03 06:30,3,875.5,876.75,875.5,876.75,6
20111201|2011-06-03 07:00,3,875.5,875.5,874.25,875.5,14
20111201|2011-06-03 09:30,3,879.25,881,867,871.5,834
20111201|2011-06-03 10:00,3,871.5,873,860.5,864,998
20111201|2011-06-03 10:30,3,864.75,868.75,863.25,866.5,281
20111201|2011-06-03 11:00,3,866.5,870.25,865.5,869.5,166
20111201|2011-06-03 11:30,3,869,876.5,869,875.25,177
20111201|2011-06-03 12:00,3,875.75,876,870,874.5,312
20111201|2011-06-03 12:30,3,874.75,879,873.25,878.75,306
20111201|2011-06-03 13:00,3,878.5,878.75,869.5,870.25,576
20111201|2011-06-05 18:00,6,870.75,874,870.5,870.5,70
20111201|2011-06-05 18:30,6,871.75,871.75,869.25,870,81
20111201|2011-06-05 19:00,6,870,870,869.25,870,14
20111201|2011-06-05 19:30,6,869.25,871.75,869,871.5,24
20111201|2011-06-05 20:00,6,872,872,872,872,11
20111201|2011-06-05 21:00,6,872,872,872,872,1
20111201|2011-06-05 21:30,6,872,872,872,872,4
20111201|2011-06-05 22:00,6,869.25,869.25,869,869,14
20111201|2011-06-05 22:30,6,869.5,871,869.5,871,6
20111201|2011-06-05 23:00,6,871.5,871.5,871.5,871.5,1
20111201|2011-06-05 23:30,6,871.5,871.5,870,870,3
20111201|2011-06-06 00:00,6,870.75,871,870.75,871,3
20111201|2011-06-06 00:30,6,870.75,870.75,870.75,870.75,2
20111201|2011-06-06 01:30,6,871.25,872,871.25,872,2
20111201|2011-06-06 02:00,6,871.75,872.5,871.25,871.25,13
20111201|2011-06-06 02:30,6,871.25,871.25,869.5,870.75,38
20111201|2011-06-06 03:00,6,870.75,870.75,863,863.25,84
20111201|2011-06-06 03:30,6,863.25,866,863.25,864.75,46
20111201|2011-06-06 04:00,6,863.75,864,862,862.5,100
20111201|2011-06-06 04:30,6,862,862.75,861,861.5,53
20111201|2011-06-06 05:00,6,861.5,863.25,861.5,862.25,28
20111201|2011-06-06 05:30,6,862,862,860,860.5,73
20111201|2011-06-06 06:00,6,860.5,861,859,860,129
20111201|2011-06-06 06:30,6,860,860,855.75,855.75,74
20111201|2011-06-06 07:00,6,855.5,857.5,855.25,857.5,43
20111201|2011-06-06 09:30,6,856,858.75,851,857,808
20111201|2011-06-06 10:00,6,857.5,860.5,856,856.75,529
20111201|2011-06-06 10:30,6,857.25,858.25,854.25,855.25,290
20111201|2011-06-06 11:00,6,855.25,856.25,850.5,853.75,433
20111201|2011-06-06 11:30,6,853.75,855,852,853,152
20111201|2011-06-06 12:00,6,852.75,852.75,843.25,844.75,1167
20111201|2011-06-06 12:30,6,845.25,846,843.75,844.5,490
20111201|2011-06-06 13:00,6,844.5,848,840.5,840.75,698
20111201|2011-06-06 18:00,7,843.5,843.5,842,843.25,19
20111201|2011-06-06 18:30,7,843.25,846.25,843.25,846.25,12
20111201|2011-06-06 19:00,7,846.25,846.25,846.25,846.25,2
20111201|2011-06-06 19:30,7,846,846,846,846,6
20111201|2011-06-06 20:00,7,846.75,847,846.75,847,6
20111201|2011-06-06 20:30,7,846.5,846.5,846.5,846.5,2
20111201|2011-06-06 21:00,7,845.75,845.75,845.75,845.75,1
20111201|2011-06-06 21:30,7,846,846,846,846,3
20111201|2011-06-06 22:00,7,846,846,846,846,4
20111201|2011-06-06 22:30,7,846,846,846,846,16
20111201|2011-06-06 23:00,7,845.75,845.75,845.75,845.75,1
20111201|2011-06-06 23:30,7,846,846,845.75,846,14
20111201|2011-06-07 00:00,7,845.75,845.75,845.75,845.75,2
20111201|2011-06-07 00:30,7,843,843.75,843,843.75,7
20111201|2011-06-07 01:00,7,843,843,842.25,842.25,15
20111201|2011-06-07 01:30,7,842.25,842.25,841.75,841.75,30
20111201|2011-06-07 02:00,7,841.75,843,841.75,842,153
20111201|2011-06-07 02:30,7,843,843,842.5,842.5,74
20111201|2011-06-07 03:00,7,843,843,842.25,842.25,48
20111201|2011-06-07 03:30,7,842.5,842.75,841.5,841.5,45
20111201|2011-06-07 04:00,7,841,842,840.5,842,119
20111201|2011-06-07 04:30,7,842,842,838,838.5,190
20111201|2011-06-07 05:00,7,838,840,838,840,26
20111201|2011-06-07 05:30,7,838.25,838.25,837,837.75,90
20111201|2011-06-07 06:00,7,838.5,840,838.5,840,26
20111201|2011-06-07 06:30,7,840.5,842,840.5,840.75,26
20111201|2011-06-07 07:00,7,841.75,842,841.75,841.75,6
20111201|2011-06-07 09:30,7,844,844,834,835.75,2248
20111201|2011-06-07 10:00,7,836.25,837.75,834.25,837.25,536
20111201|2011-06-07 10:30,7,837,838,836.5,838,329
20111201|2011-06-07 11:00,7,838.25,839,835.5,836.75,451
20111201|2011-06-07 11:30,7,836.75,837.5,835.25,835.25,440
20111201|2011-06-07 12:00,7,835.5,836.75,834.5,834.75,336
20111201|2011-06-07 12:30,7,834.75,837,833.75,837,503
20111201|2011-06-07 13:00,7,837.25,838.5,834.75,837.25,554
20111201|2011-06-07 18:00,8,837.25,843.5,837.25,842,83
20111201|2011-06-07 18:30,8,843.25,845.75,843.25,845.75,14
20111201|2011-06-07 19:00,8,845.75,845.75,844.75,844.75,4
20111201|2011-06-07 19:30,8,842.75,843.25,842.75,842.75,14
20111201|2011-06-07 20:00,8,842.5,842.5,841.75,841.75,16
20111201|2011-06-07 20:30,8,841.75,842.25,841.75,842.25,11
20111201|2011-06-07 21:00,8,841.5,842.75,837,837,61
20111201|2011-06-07 21:30,8,836,836.5,834.75,835,99
20111201|2011-06-07 22:00,8,835,835,834.75,834.75,28
20111201|2011-06-07 23:00,8,839,839,839,839,3
20111201|2011-06-07 23:30,8,837.25,837.25,837.25,837.25,1
20111201|2011-06-08 00:30,8,837,838,837,838,127
20111201|2011-06-08 01:00,8,838,838.25,837.5,838.25,63
20111201|2011-06-08 01:30,8,838.25,839,838,839,8
20111201|2011-06-08 02:00,8,839,839,839,839,29
20111201|2011-06-08 02:30,8,838,840,837.75,840,14
20111201|2011-06-08 03:00,8,840.25,840.25,838,838.25,19
20111201|2011-06-08 03:30,8,838,838,836.75,837.5,37
20111201|2011-06-08 04:00,8,836.5,836.5,836,836,21
20111201|2011-06-08 04:30,8,836,840.5,836,840.5,36
20111201|2011-06-08 05:00,8,840.5,840.75,840,840,124
20111201|2011-06-08 05:30,8,838.5,838.5,838,838,14
20111201|2011-06-08 06:00,8,838.5,838.5,838,838.25,20
20111201|2011-06-08 06:30,8,838.25,838.25,837.75,838,38
20111201|2011-06-08 07:00,8,837,838.25,837,837.5,6
20111201|2011-06-08 09:30,8,841.25,848,839.5,848,1362
20111201|2011-06-08 10:00,8,848,854.75,846.5,850.75,961
20111201|2011-06-08 10:30,8,850.75,854.25,850,853.5,442
20111201|2011-06-08 11:00,8,854,858,854,856,745
20111201|2011-06-08 11:30,8,856,857.25,853.5,855.75,338
20111201|2011-06-08 12:00,8,856.25,859.25,852.75,853.5,353
20111201|2011-06-08 12:30,8,853.25,853.25,849.75,851.5,323
20111201|2011-06-08 13:00,8,851.5,851.75,846,849.25,507
20111201|2011-06-08 18:00,9,852,853.25,850.25,850.75,34
20111201|2011-06-08 18:30,9,851.5,852.5,851.5,852.25,8
20111201|2011-06-08 19:00,9,852,853,852,853,9
20111201|2011-06-08 19:30,9,853,853.5,853,853.5,44
20111201|2011-06-08 20:00,9,853.5,854,853,854,26
20111201|2011-06-08 20:30,9,853,854.5,852.5,854.5,19
20111201|2011-06-08 21:00,9,853,853.5,853,853.5,4
20111201|2011-06-08 21:30,9,853.25,853.25,853.25,853.25,3
20111201|2011-06-08 22:00,9,852.75,852.75,851.75,851.75,30
20111201|2011-06-08 23:00,9,853.5,853.5,853.5,853.5,1
20111201|2011-06-08 23:30,9,852,852,851.75,851.75,4
20111201|2011-06-09 00:00,9,851,851,851,851,1
20111201|2011-06-09 00:30,9,851,851.5,850.75,851,12
20111201|2011-06-09 01:30,9,850.75,850.75,850,850,53
20111201|2011-06-09 02:00,9,850.25,853,850.25,852.5,48
20111201|2011-06-09 02:30,9,852.5,855,852.5,854.25,32
20111201|2011-06-09 03:00,9,855,855.75,855,855.75,14
20111201|2011-06-09 03:30,9,855.75,859.25,855.75,859.25,124
20111201|2011-06-09 04:00,9,859.5,860,856.5,856.5,43
20111201|2011-06-09 04:30,9,856.5,860.5,856.5,858,56
20111201|2011-06-09 05:00,9,859,859,854.75,857.5,67
20111201|2011-06-09 05:30,9,858,858,858,858,26
20111201|2011-06-09 06:00,9,856.75,856.75,855,855,19
20111201|2011-06-09 06:30,9,855.25,855.25,854.5,855,32
20111201|2011-06-09 07:00,9,856,856.75,854.75,855,65
20111201|2011-06-09 09:30,9,868.25,870.25,838.25,843.25,3325
20111201|2011-06-09 10:00,9,841.5,848.75,841,845.25,748
20111201|2011-06-09 10:30,9,845,847,843.5,844.25,340
20111201|2011-06-09 11:00,9,844.5,845,840.75,841,424
20111201|2011-06-09 11:30,9,840.75,849.5,840.5,847.25,465
20111201|2011-06-09 12:00,9,847.25,848,843.75,844,235
20111201|2011-06-09 12:30,9,844,845.25,839,839,497
20111201|2011-06-09 13:00,9,838.75,840.5,834,839.5,1546
20111201|2011-06-09 18:00,10,836.75,836.75,832.5,835,54
20111201|2011-06-09 18:30,10,834.5,838.25,834.5,838,41
20111201|2011-06-09 19:00,10,838,838.5,838,838,35
20111201|2011-06-09 19:30,10,838,839,838,839,32
20111201|2011-06-09 20:00,10,838.5,838.5,838,838,22
20111201|2011-06-09 20:30,10,838,838.5,838,838,5
20111201|2011-06-09 21:00,10,838,838.25,838,838,21
20111201|2011-06-09 21:30,10,838,838.25,838,838.25,35
20111201|2011-06-09 22:00,10,838.25,838.25,838,838,3
20111201|2011-06-09 22:30,10,838,838,838,838,2
20111201|2011-06-09 23:00,10,838,838,838,838,21
20111201|2011-06-09 23:30,10,839.25,839.25,838,838,6
20111201|2011-06-10 00:00,10,838.25,838.25,838,838,14
20111201|2011-06-10 00:30,10,838,838,838,838,11
20111201|2011-06-10 01:00,10,838,838,838,838,4
20111201|2011-06-10 01:30,10,838,838,838,838,22
20111201|2011-06-10 02:00,10,836.5,837,833,833,148
20111201|2011-06-10 02:30,10,833,833,832,832.25,61
20111201|2011-06-10 03:00,10,832,832,826,826.75,353
20111201|2011-06-10 03:30,10,827,827.75,826,826.5,124
20111201|2011-06-10 04:00,10,826.5,827,825.75,826,56
20111201|2011-06-10 04:30,10,825.5,825.5,823.25,823.5,77
20111201|2011-06-10 05:00,10,824.5,824.5,823,823.75,70
20111201|2011-06-10 05:30,10,824.25,825.25,822.75,822.75,19
20111201|2011-06-10 06:00,10,823,823,820,820,170
20111201|2011-06-10 06:30,10,820,820.5,819.25,820,104
20111201|2011-06-10 07:00,10,820,820.25,818.25,820,186
20111201|2011-06-10 09:30,10,818.5,832,814.75,828,3320
20111201|2011-06-10 10:00,10,828.25,829.75,825,825.25,968
20111201|2011-06-10 10:30,10,825.75,827.75,825,826,459
20111201|2011-06-10 11:00,10,825.75,829,825.5,827,410
20111201|2011-06-10 11:30,10,827.75,829,826,826.75,377
20111201|2011-06-10 12:00,10,826.75,827,820.5,821.5,2689
20111201|2011-06-10 12:30,10,821.5,824,815.25,822.5,1503
20111201|2011-06-10 13:00,10,822.5,827.5,818.5,826.25,1046
20111201|2011-06-12 18:00,13,826.75,833.25,826.75,830.25,130
20111201|2011-06-12 18:30,13,831,831.75,830,830,40
20111201|2011-06-12 19:00,13,831,832,829.75,830.25,33
20111201|2011-06-12 19:30,13,830.5,832,830.5,831.75,35
20111201|2011-06-12 20:00,13,832,832.5,831,831,37
20111201|2011-06-12 20:30,13,831,831,830.5,830.5,17
20111201|2011-06-12 21:00,13,830.5,830.5,830,830.5,11
20111201|2011-06-12 21:30,13,830.75,830.75,829.75,830,22
20111201|2011-06-12 22:00,13,829.75,829.75,828.25,828.5,18
20111201|2011-06-12 22:30,13,827,827,827,827,16
20111201|2011-06-12 23:00,13,828.25,828.25,828.25,828.25,1
20111201|2011-06-13 00:00,13,826.75,827.5,826.75,827.5,12
20111201|2011-06-13 00:30,13,826.75,827.5,826.75,827.5,10
20111201|2011-06-13 01:00,13,827.5,827.5,826.75,826.75,7
20111201|2011-06-13 01:30,13,827,827.75,826.75,827.5,79
20111201|2011-06-13 02:00,13,827.25,828.75,827.25,828.75,24
20111201|2011-06-13 02:30,13,829,829.5,828,829.5,13
20111201|2011-06-13 03:00,13,829.25,830.25,829.25,830.25,44
20111201|2011-06-13 03:30,13,830.5,830.75,829.75,830.75,17
20111201|2011-06-13 04:00,13,829.75,829.75,826.75,827.25,78
20111201|2011-06-13 04:30,13,826.75,827,824.5,825,72
20111201|2011-06-13 05:00,13,825,826.75,825,825.75,18
20111201|2011-06-13 05:30,13,826,826,824.5,825.75,81
20111201|2011-06-13 06:00,13,825,826,825,826,21
20111201|2011-06-13 06:30,13,826.25,826.75,826.25,826.75,5
20111201|2011-06-13 07:00,13,826.25,826.25,826.25,826.25,2
20111201|2011-06-13 09:30,13,825,826.5,808,809.5,2850
20111201|2011-06-13 10:00,13,809,811.25,807.75,811,1118
20111201|2011-06-13 10:30,13,810,811.25,808.5,811,471
20111201|2011-06-13 11:00,13,811,813.5,809.75,810,392
20111201|2011-06-13 11:30,13,810,811.75,809,809.75,299
20111201|2011-06-13 12:00,13,809.5,813.5,804,813.5,1168
20111201|2011-06-13 12:30,13,813.25,814.25,808.5,812.75,685
20111201|2011-06-13 13:00,13,813,817.5,812.5,816.25,987
20111201|2011-06-13 18:00,14,812.25,818,812.25,817.75,38
20111201|2011-06-13 18:30,14,817.5,817.5,817.5,817.5,1
20111201|2011-06-13 19:30,14,818,818,818,818,17
20111201|2011-06-13 20:00,14,818.5,819.25,818.25,818.25,23
20111201|2011-06-13 21:00,14,817.5,818.75,817.5,818.75,8
20111201|2011-06-13 21:30,14,816.25,816.75,815.25,816.5,15
20111201|2011-06-13 22:00,14,817.25,817.5,816,816,5
20111201|2011-06-13 23:30,14,816.75,816.75,816.75,816.75,26
20111201|2011-06-14 00:00,14,816,816,816,816,4
20111201|2011-06-14 00:30,14,816.5,816.5,816.5,816.5,16
20111201|2011-06-14 01:00,14,816,816,814,814,16
20111201|2011-06-14 01:30,14,814,814,812,813,55
20111201|2011-06-14 02:00,14,813.75,814.25,811.75,813,60
20111201|2011-06-14 03:00,14,812,812,811.75,811.75,12
20111201|2011-06-14 03:30,14,812,812.5,808,809,80
20111201|2011-06-14 04:00,14,809,809,806.5,807.25,54
20111201|2011-06-14 04:30,14,807,808.25,807,807.75,46
20111201|2011-06-14 05:00,14,807.75,808.25,807.25,808.25,56
20111201|2011-06-14 05:30,14,807.5,807.75,807.25,807.75,31
20111201|2011-06-14 06:00,14,807.5,808.75,807.5,808,40
20111201|2011-06-14 06:30,14,807.5,808.75,807.5,808.25,8
20111201|2011-06-14 07:00,14,808.5,809,808.5,809,8
20111201|2011-06-14 09:30,14,813.5,813.5,799,803.25,2019
20111201|2011-06-14 10:00,14,803,803,795.25,795.25,1137
20111201|2011-06-14 10:30,14,795.25,801,788.75,800.25,1389
20111201|2011-06-14 11:00,14,800.25,800.5,798,798,354
20111201|2011-06-14 11:30,14,798.25,800,797.25,799.25,388
20111201|2011-06-14 12:00,14,799.5,800,798.25,798.5,257
20111201|2011-06-14 12:30,14,798.5,802.5,798.25,800.75,197
20111201|2011-06-14 13:00,14,800,803.75,793.75,802.5,1661
20111201|2011-06-14 18:00,15,802,803.5,801.75,802.25,82
20111201|2011-06-14 18:30,15,803.5,803.5,802.25,803,4
20111201|2011-06-14 19:00,15,802.25,802.5,802.25,802.25,9
20111201|2011-06-14 19:30,15,801.5,801.75,800.5,800.5,22
20111201|2011-06-14 20:00,15,801.25,802,801.25,802,22
20111201|2011-06-14 20:30,15,802.25,804,802,804,12
20111201|2011-06-14 21:00,15,802,802.75,802,802,7
20111201|2011-06-14 22:00,15,802.75,803,802,802,16
20111201|2011-06-14 22:30,15,802,802,802,802,6
20111201|2011-06-14 23:00,15,802,802,802,802,8
20111201|2011-06-14 23:30,15,802.75,802.75,801.75,801.75,6
20111201|2011-06-15 00:00,15,801.75,801.75,801.75,801.75,1
20111201|2011-06-15 00:30,15,802.5,802.5,801.75,802,11
20111201|2011-06-15 01:00,15,802,802.75,802,802.75,10
20111201|2011-06-15 01:30,15,802,802,802,802,3
20111201|2011-06-15 02:00,15,802,802,801.5,802,21
20111201|2011-06-15 02:30,15,802,802,801.5,801.5,63
20111201|2011-06-15 03:00,15,801.5,803.75,801.5,803.75,8
20111201|2011-06-15 03:30,15,802.5,802.75,801.75,802.5,52
20111201|2011-06-15 04:00,15,803.25,803.5,802.5,802.5,10
20111201|2011-06-15 04:30,15,802.5,802.5,802.5,802.5,28
20111201|2011-06-15 05:00,15,803.75,804.5,803.75,804.25,16
20111201|2011-06-15 05:30,15,804.25,805,803.75,804.25,21
20111201|2011-06-15 06:00,15,804.25,804.25,804.25,804.25,4
20111201|2011-06-15 06:30,15,804.5,804.5,803.75,804.25,8
20111201|2011-06-15 07:00,15,803.5,803.5,802.5,802.5,35
20111201|2011-06-15 09:30,15,793.25,802,792.5,793.75,1859
20111201|2011-06-15 10:00,15,793.75,793.75,784,784.75,2016
20111201|2011-06-15 10:30,15,785,786.75,783,786,999
20111201|2011-06-15 11:00,15,786,787.5,783.5,784.25,311
20111201|2011-06-15 11:30,15,785,785,775.75,776,919
20111201|2011-06-15 12:00,15,776.25,781.5,774.75,780.25,902
20111201|2011-06-15 12:30,15,780.25,781.5,776.75,779,535
20111201|2011-06-15 13:00,15,779,785,777.75,781.5,800
20111201|2011-06-15 18:00,16,780,788.25,780,785.75,71
20111201|2011-06-15 18:30,16,784.75,785,784.75,785,4
20111201|2011-06-15 19:00,16,784.5,786.5,784.5,785.25,57
20111201|2011-06-15 19:30,16,786.75,787,785.25,785.25,12
20111201|2011-06-15 20:00,16,785.5,786,784,784.25,65
20111201|2011-06-15 20:30,16,784,786,784,786,25
20111201|2011-06-15 21:00,16,786,786,785.5,785.5,22
20111201|2011-06-15 21:30,16,785.5,786,785.5,786,6
20111201|2011-06-15 22:00,16,786,786,785.5,785.5,15
20111201|2011-06-15 22:30,16,787,787,787,787,4
20111201|2011-06-15 23:00,16,785.75,785.75,785,785.25,42
20111201|2011-06-15 23:30,16,786,786.75,785,785.5,30
20111201|2011-06-16 00:00,16,787,787,787,787,24
20111201|2011-06-16 00:30,16,785,785.25,783.75,784,50
20111201|2011-06-16 01:00,16,783.5,783.5,783.5,783.5,10
20111201|2011-06-16 01:30,16,783,783,781.5,783,66
20111201|2011-06-16 02:00,16,782.5,782.75,780.75,782,62
20111201|2011-06-16 02:30,16,780.5,780.5,779.5,780.25,94
20111201|2011-06-16 03:00,16,780.5,782,780.5,782,4
20111201|2011-06-16 03:30,16,782,783,780,780.75,181
20111201|2011-06-16 04:00,16,780.25,783.5,775,775.5,167
20111201|2011-06-16 04:30,16,775,775,768.5,770.25,118
20111201|2011-06-16 05:00,16,770.25,772.5,769.75,771.5,67
20111201|2011-06-16 05:30,16,772.25,773,772,773,26
20111201|2011-06-16 06:00,16,773,773.5,772,773,68
20111201|2011-06-16 06:30,16,772.5,775,771.5,773.75,74
20111201|2011-06-16 07:00,16,775.25,777,773.75,776.5,150
20111201|2011-06-16 09:30,16,779.75,783,774,776.5,2374
20111201|2011-06-16 10:00,16,777,780,776,779.5,641
20111201|2011-06-16 10:30,16,778.75,781.75,776.5,779.5,341
20111201|2011-06-16 11:00,16,779.5,781.25,770,773,613
20111201|2011-06-16 11:30,16,773,773.25,758.5,759.75,1265
20111201|2011-06-16 12:00,16,760,764.75,756,761.5,871
20111201|2011-06-16 12:30,16,762,764,759.5,759.5,722
20111201|2011-06-16 13:00,16,759.25,761,748.5,749,1295
20111201|2011-06-16 18:00,17,752.5,752.5,741.75,742,347
20111201|2011-06-16 18:30,17,742.25,748.5,742.25,748.25,52
20111201|2011-06-16 19:00,17,747.5,749.25,747.5,748.75,27
20111201|2011-06-16 19:30,17,749,749,743.75,743.75,95
20111201|2011-06-16 20:00,17,744,749,744,748.25,60
20111201|2011-06-16 20:30,17,748.25,748.25,746.5,746.5,13
20111201|2011-06-16 21:00,17,746.25,747,746.25,746.75,120
20111201|2011-06-16 21:30,17,747,747,745,745,351
20111201|2011-06-16 22:00,17,744.75,745.25,744.25,744.5,76
20111201|2011-06-16 22:30,17,744.25,744.25,744,744,5
20111201|2011-06-16 23:00,17,745.5,746.75,745.5,746,17
20111201|2011-06-16 23:30,17,745.75,746,745.75,746,5
20111201|2011-06-17 00:00,17,746,746,743.25,743.25,69
20111201|2011-06-17 00:30,17,743.5,745.25,743,745.25,11
20111201|2011-06-17 01:00,17,745.25,746.25,745.25,746.25,13
20111201|2011-06-17 01:30,17,746.75,748.5,746.75,747,114
20111201|2011-06-17 02:00,17,746.75,750,746.75,750,42
20111201|2011-06-17 02:30,17,749.25,751.75,749.25,751.75,98
20111201|2011-06-17 03:00,17,752,754.25,751.5,754.25,133
20111201|2011-06-17 03:30,17,754,755.5,751,755.5,192
20111201|2011-06-17 04:00,17,753,754.75,753,754.75,51
20111201|2011-06-17 04:30,17,754.75,757,754.75,757,31
20111201|2011-06-17 05:00,17,756.75,761,756.25,761,100
20111201|2011-06-17 05:30,17,760.75,761,759.75,761,76
20111201|2011-06-17 06:00,17,761,761,759,759,17
20111201|2011-06-17 06:30,17,759,759.75,757.75,759.75,81
20111201|2011-06-17 07:00,17,760,760,757.5,759.5,153
20111201|2011-06-17 09:30,17,750.25,760.25,750.25,758,4104
20111201|2011-06-17 10:00,17,758.25,758.5,752.75,755.75,1119
20111201|2011-06-17 10:30,17,756.5,758.75,754.25,758.75,724
20111201|2011-06-17 11:00,17,758.75,760.25,755.25,755.5,813
20111201|2011-06-17 11:30,17,755.25,756.75,749.25,756.75,1155
20111201|2011-06-17 12:00,17,756.75,756.75,749.75,751.25,1053
20111201|2011-06-17 12:30,17,751.25,756.25,750,755.25,1244
20111201|2011-06-17 13:00,17,754.75,758.5,750.75,753,1798
20111201|2011-06-19 18:00,20,755,756,751.75,753.75,82
20111201|2011-06-19 18:30,20,753.75,756.5,753.5,755.25,69
20111201|2011-06-19 19:00,20,755.25,755.5,755,755.5,14
20111201|2011-06-19 19:30,20,754.75,754.75,754.75,754.75,1
20111201|2011-06-19 20:30,20,752.5,754.25,752.5,754.25,3
20111201|2011-06-19 21:00,20,753.75,753.75,753.75,753.75,1
20111201|2011-06-19 21:30,20,753.5,753.5,753.5,753.5,1
20111201|2011-06-19 22:30,20,754.25,754.5,754.25,754.5,2
20111201|2011-06-19 23:00,20,754.5,754.5,753.75,753.75,19
20111201|2011-06-19 23:30,20,753.25,753.25,752.75,752.75,2
20111201|2011-06-20 00:00,20,751.75,752.25,751.5,751.5,10
20111201|2011-06-20 01:00,20,752.25,752.5,752,752.5,11
20111201|2011-06-20 01:30,20,751.5,751.5,747.5,749.5,124
20111201|2011-06-20 02:00,20,749.75,749.75,749.5,749.5,13
20111201|2011-06-20 02:30,20,749.5,751.5,749.5,751.5,18
20111201|2011-06-20 03:00,20,750,750.75,749.75,750.75,18
20111201|2011-06-20 03:30,20,750.25,750.25,749.5,750,69
20111201|2011-06-20 04:00,20,750,750.75,749,750.75,77
20111201|2011-06-20 05:00,20,750,751.5,749.75,751.5,38
20111201|2011-06-20 05:30,20,751.25,752.25,751.25,752.25,8
20111201|2011-06-20 06:00,20,752,752.25,751.5,752,39
20111201|2011-06-20 06:30,20,752,754,752,753.25,105
20111201|2011-06-20 07:00,20,753,755,753,753.75,66
20111201|2011-06-20 09:30,20,756,756,743.25,748,4091
20111201|2011-06-20 10:00,20,748,750.5,745.75,747.5,1086
20111201|2011-06-20 10:30,20,747.5,751,747.25,748.75,1196
20111201|2011-06-20 11:00,20,748.75,751.5,748.5,749.25,699
20111201|2011-06-20 11:30,20,749.25,749.25,747.25,747.25,551
20111201|2011-06-20 12:00,20,748,752.25,747.25,749,1060
20111201|2011-06-20 12:30,20,749.5,750,747,748,231
20111201|2011-06-20 13:00,20,747.5,750,744.25,745.25,501
20111201|2011-06-20 18:00,21,749.25,750.5,748,749.75,25
20111201|2011-06-20 18:30,21,751,751.75,743,743,93
20111201|2011-06-20 19:00,21,743,748.75,741.75,745.75,54
20111201|2011-06-20 19:30,21,747.75,748.75,744.75,744.75,26
20111201|2011-06-20 20:00,21,746,749,743.5,743.75,22
20111201|2011-06-20 20:30,21,743.75,746.5,743.75,744.75,34
20111201|2011-06-20 21:00,21,743.75,745,743.75,744.5,10
20111201|2011-06-20 21:30,21,745.5,747,745.5,747,5
20111201|2011-06-20 22:00,21,748,750.75,743.25,743.25,28
20111201|2011-06-20 22:30,21,743,743.75,742,743.5,26
20111201|2011-06-20 23:30,21,745,745,743.75,743.75,3
20111201|2011-06-21 00:30,21,745.25,746.25,745.25,746.25,15
20111201|2011-06-21 01:00,21,746.5,747.25,746.5,747.25,12
20111201|2011-06-21 01:30,21,748.25,752.75,748.25,752.5,232
20111201|2011-06-21 02:00,21,752.5,754.5,752.25,754.5,110
20111201|2011-06-21 02:30,21,754.5,754.75,752,753.5,144
20111201|2011-06-21 03:00,21,753,754.25,751.5,754.25,167
20111201|2011-06-21 03:30,21,754,755,753,754,298
20111201|2011-06-21 04:00,21,754,754.5,751,752.5,374
20111201|2011-06-21 04:30,21,753,754.25,752,753.25,251
20111201|2011-06-21 05:00,21,753,756.75,753,754.75,163
20111201|2011-06-21 05:30,21,754.75,757,754,757,130
20111201|2011-06-21 06:00,21,757,758.75,757,758.25,166
20111201|2011-06-21 06:30,21,758.5,758.75,756.5,758.5,161
20111201|2011-06-21 07:00,21,758.5,758.5,755.5,756.75,81
20111201|2011-06-21 09:30,21,754.25,761,752.75,758.5,3958
20111201|2011-06-21 10:00,21,758.5,758.75,756.25,757.75,916
20111201|2011-06-21 10:30,21,758,762.25,758,759.25,777
20111201|2011-06-21 11:00,21,759.25,760.75,755,755,457
20111201|2011-06-21 11:30,21,755.25,755.75,752.25,755.5,347
20111201|2011-06-21 12:00,21,755.5,759,754.25,758.5,327
20111201|2011-06-21 12:30,21,758.5,759,753.75,755.5,284
20111201|2011-06-21 13:00,21,755.25,761,752.5,753.25,762
20111201|2011-06-21 18:00,22,755,755.5,747.5,753,237
20111201|2011-06-21 18:30,22,752.5,757.5,749.25,753.75,173
20111201|2011-06-21 19:00,22,754.5,756,752,754.25,25
20111201|2011-06-21 19:30,22,753.5,757.25,751.25,757.25,20
20111201|2011-06-21 20:00,22,756.5,756.5,755,755,40
20111201|2011-06-21 20:30,22,755.5,757,754.75,755.5,6
20111201|2011-06-21 21:00,22,755.5,755.5,755.25,755.25,3
20111201|2011-06-21 21:30,22,757.25,757.5,757.25,757.25,8
20111201|2011-06-21 22:00,22,756.75,756.75,755.25,755.25,16
20111201|2011-06-21 22:30,22,756,757,756,757,3
20111201|2011-06-21 23:00,22,757,757,756.5,756.5,6
20111201|2011-06-21 23:30,22,756.5,756.5,756,756,3
20111201|2011-06-22 00:30,22,755.5,757.5,755,755,30
20111201|2011-06-22 01:00,22,755.25,755.25,755.25,755.25,2
20111201|2011-06-22 02:00,22,756.75,757,756.75,757,39
20111201|2011-06-22 02:30,22,756.5,757,756.5,757,13
20111201|2011-06-22 03:00,22,756.5,756.5,753,754.75,139
20111201|2011-06-22 03:30,22,753.5,754.75,748.75,748.75,256
20111201|2011-06-22 04:00,22,748.5,752,748.5,749,100
20111201|2011-06-22 04:30,22,749,749.25,745.5,745.5,86
20111201|2011-06-22 05:00,22,746.75,748,738.75,742.25,637
20111201|2011-06-22 05:30,22,742.25,745.25,742.25,744,17
20111201|2011-06-22 06:00,22,742.5,744,739,739,315
20111201|2011-06-22 06:30,22,739,741.25,736.75,739,262
20111201|2011-06-22 07:00,22,740.5,741.25,739,740.75,15
20111201|2011-06-22 09:30,22,740.25,743,731.75,732.5,3047
20111201|2011-06-22 10:00,22,732.5,732.5,722.5,729,3293
20111201|2011-06-22 10:30,22,729,729,717,717.5,1292
20111201|2011-06-22 11:00,22,717.25,717.5,698.75,710,3204
20111201|2011-06-22 11:30,22,710.5,717.75,707,714,1653
20111201|2011-06-22 12:00,22,714.5,716.5,712.75,716,756
20111201|2011-06-22 12:30,22,716.75,719.5,713.5,719,1171
20111201|2011-06-22 13:00,22,719,720.75,716.25,719.75,1187
20111201|2011-06-22 18:00,23,719.5,720.75,717,718.25,71
20111201|2011-06-22 18:30,23,717,719,716.75,719,8
20111201|2011-06-22 19:00,23,719.5,720,719.5,720,4
20111201|2011-06-22 19:30,23,721.75,721.75,717,718,45
20111201|2011-06-22 20:00,23,718,718.5,718,718.5,17
20111201|2011-06-22 20:30,23,718.5,720,713.5,716.25,301
20111201|2011-06-22 21:00,23,717,719.25,716.5,719,35
20111201|2011-06-22 21:30,23,719,719,719,719,7
20111201|2011-06-22 22:00,23,718.5,719,718.5,719,14
20111201|2011-06-22 22:30,23,719.25,720,719.25,719.25,5
20111201|2011-06-22 23:00,23,720,720,720,720,4
20111201|2011-06-22 23:30,23,720,720.5,720,720.5,18
20111201|2011-06-23 00:00,23,720.5,720.5,720.5,720.5,8
20111201|2011-06-23 00:30,23,721,722,721,722,59
20111201|2011-06-23 01:00,23,721.75,722.25,721.75,722.25,26
20111201|2011-06-23 01:30,23,722.25,723,722.25,723,27
20111201|2011-06-23 02:00,23,723,724,722.25,722.5,99
20111201|2011-06-23 02:30,23,722.5,723,722,722,63
20111201|2011-06-23 03:00,23,722.25,722.5,721.75,722,69
20111201|2011-06-23 03:30,23,722,723,721.25,722,252
20111201|2011-06-23 04:00,23,721.5,722,714.5,714.5,984
20111201|2011-06-23 04:30,23,714.25,714.25,712,713.75,162
20111201|2011-06-23 05:00,23,713.25,715,713.25,715,170
20111201|2011-06-23 05:30,23,715.5,717.5,715.25,717.25,66
20111201|2011-06-23 06:00,23,717.25,717.5,714,716.25,99
20111201|2011-06-23 06:30,23,715.75,718.25,715.25,717.75,131
20111201|2011-06-23 07:00,23,717.75,719,717.75,718,39
20111201|2011-06-23 09:30,23,711,711,690.5,696,5517
20111201|2011-06-23 10:00,23,696,702.25,695,700.5,2314
20111201|2011-06-23 10:30,23,700.75,702.75,696.75,700.5,1621
20111201|2011-06-23 11:00,23,701.25,703.75,700,702.25,1800
20111201|2011-06-23 11:30,23,701.5,706.25,701.25,703,842
20111201|2011-06-23 12:00,23,704.5,712.25,702.25,705.75,1286
20111201|2011-06-23 12:30,23,705.5,720,705.25,719.5,854
20111201|2011-06-23 13:00,23,720,720,712.5,715,692
20111201|2011-06-23 18:00,24,716.25,717.5,713.75,713.75,117
20111201|2011-06-23 18:30,24,713.5,713.75,713.25,713.25,37
20111201|2011-06-23 19:00,24,714,714.75,714,714,17
20111201|2011-06-23 19:30,24,714.75,716,714,716,44
20111201|2011-06-23 20:00,24,716.5,717,715.75,715.75,45
20111201|2011-06-23 20:30,24,714,714.5,713.25,714.5,17
20111201|2011-06-23 21:00,24,715.5,715.5,714.5,714.5,4
20111201|2011-06-23 21:30,24,716.5,717.25,716.5,717,47
20111201|2011-06-23 22:00,24,717,718.25,717,717.5,58
20111201|2011-06-23 22:30,24,718.25,718.5,717.25,717.75,54
20111201|2011-06-23 23:00,24,718.25,718.5,718,718.5,23
20111201|2011-06-23 23:30,24,718.75,718.75,718.75,718.75,14
20111201|2011-06-24 00:00,24,718.75,719.75,718.75,719.75,23
20111201|2011-06-24 00:30,24,720,720.5,719,720.5,11
20111201|2011-06-24 01:00,24,720.75,721.75,720,721.5,91
20111201|2011-06-24 01:30,24,721.5,722.25,720.25,720.75,56
20111201|2011-06-24 02:00,24,720.75,720.75,716.75,716.75,104
20111201|2011-06-24 02:30,24,716,718.25,716,718,22
20111201|2011-06-24 03:00,24,718.25,720,718,719.75,183
20111201|2011-06-24 03:30,24,720,722.75,719.5,722.75,435
20111201|2011-06-24 04:00,24,722,723.25,722,722.5,199
20111201|2011-06-24 04:30,24,722.75,723.25,721.5,722.25,233
20111201|2011-06-24 05:00,24,722.75,723,721.75,721.75,152
20111201|2011-06-24 05:30,24,721.75,722.75,721.75,722,67
20111201|2011-06-24 06:00,24,722,722.5,721.5,721.5,54
20111201|2011-06-24 06:30,24,722,722.75,722,722.75,19
20111201|2011-06-24 07:00,24,723,723.5,720.75,723.5,27
20111201|2011-06-24 09:30,24,717,719.5,704.5,708.25,2681
20111201|2011-06-24 10:00,24,707.25,711.75,707.25,711.25,851
20111201|2011-06-24 10:30,24,710.25,712.75,707.75,708.75,338
20111201|2011-06-24 11:00,24,709.25,709.25,707,708.75,743
20111201|2011-06-24 11:30,24,709,709.5,707.5,708,873
20111201|2011-06-24 12:00,24,708.25,708.5,705.5,708,844
20111201|2011-06-24 12:30,24,707.25,708,701.5,705,1822
20111201|2011-06-24 13:00,24,705,708.5,703.5,703.5,1508
20111201|2011-06-26 18:00,27,706.5,706.5,698.75,699.5,86
20111201|2011-06-26 18:30,27,699.5,700,696.25,696.5,25
20111201|2011-06-26 19:00,27,697,698.5,697,697.5,13
20111201|2011-06-26 19:30,27,697.5,698.5,695.25,696.25,48
20111201|2011-06-26 20:00,27,698.75,700.25,698.75,700,27
20111201|2011-06-26 20:30,27,699.75,700,699.75,700,36
20111201|2011-06-26 21:00,27,700,700,699.5,699.75,21
20111201|2011-06-26 21:30,27,699.75,700,698,698,31
20111201|2011-06-26 22:00,27,698.75,698.75,698.5,698.5,4
20111201|2011-06-26 22:30,27,698.25,698.25,696.75,697,29
20111201|2011-06-26 23:00,27,697.25,697.25,697.25,697.25,1
20111201|2011-06-26 23:30,27,696.75,697,696,697,10
20111201|2011-06-27 00:00,27,696,696.25,696,696,8
20111201|2011-06-27 00:30,27,695.5,695.5,694.5,695.25,42
20111201|2011-06-27 01:00,27,695.5,695.75,695.25,695.25,17
20111201|2011-06-27 01:30,27,694.75,697.75,694.75,697.5,108
20111201|2011-06-27 02:00,27,698.25,700,697.5,699.75,149
20111201|2011-06-27 02:30,27,700,703.75,699.5,702,281
20111201|2011-06-27 03:00,27,700.75,701,697.25,700,219
20111201|2011-06-27 03:30,27,701,701,697,697.25,188
20111201|2011-06-27 04:00,27,697.75,698,696,697.25,125
20111201|2011-06-27 04:30,27,697,697.25,696,696,119
20111201|2011-06-27 05:00,27,696,696.5,696,696,54
20111201|2011-06-27 05:30,27,696,696,695.25,695.25,86
20111201|2011-06-27 06:00,27,695.5,696.5,695.5,696,89
20111201|2011-06-27 06:30,27,697,697.25,696.25,696.75,37
20111201|2011-06-27 07:00,27,696.75,696.75,695.75,696,33
20111201|2011-06-27 09:30,27,696,699.75,691.25,692.25,1876
20111201|2011-06-27 10:00,27,692.25,694.25,685.5,689.25,1459
20111201|2011-06-27 10:30,27,688.5,692.25,687,690.25,779
20111201|2011-06-27 11:00,27,691.25,694,690.25,691.5,793
20111201|2011-06-27 11:30,27,691.25,693.25,688,693,1043
20111201|2011-06-27 12:00,27,693,694.5,692.5,692.5,190
20111201|2011-06-27 12:30,27,693,699,692.5,697.25,509
20111201|2011-06-27 13:00,27,697.25,698.5,692,694.5,1163
20111201|2011-06-27 18:00,28,696.75,703.25,696.75,703,120
20111201|2011-06-27 18:30,28,703,703.25,703,703,75
20111201|2011-06-27 19:00,28,702.75,702.75,702.25,702.75,16
20111201|2011-06-27 19:30,28,701,701,701,701,1
20111201|2011-06-27 20:00,28,701.5,701.5,701.25,701.5,14
20111201|2011-06-27 20:30,28,701.5,701.5,701.25,701.25,95
20111201|2011-06-27 21:00,28,701.25,704.75,701,703,50
20111201|2011-06-27 21:30,28,703,703,701,701,97
20111201|2011-06-27 22:00,28,701,702,700.75,701,70
20111201|2011-06-27 22:30,28,700.5,700.5,700.5,700.5,21
20111201|2011-06-27 23:00,28,701,701,701,701,34
20111201|2011-06-27 23:30,28,701.75,701.75,700.75,700.75,10
20111201|2011-06-28 00:00,28,700.75,701,700.75,700.75,36
20111201|2011-06-28 00:30,28,700.75,700.75,699,699,49
20111201|2011-06-28 01:00,28,699.25,699.75,698.75,699.25,21
20111201|2011-06-28 01:30,28,699.25,699.25,698.75,699,22
20111201|2011-06-28 02:00,28,700,700,700,700,5
20111201|2011-06-28 02:30,28,700.5,701,699.5,701,38
20111201|2011-06-28 03:00,28,701,701,700.25,700.75,95
20111201|2011-06-28 03:30,28,701,701,699.25,700,168
20111201|2011-06-28 04:00,28,699.75,700,699.25,700,182
20111201|2011-06-28 04:30,28,700,704.25,700,704.25,276
20111201|2011-06-28 05:00,28,704.25,705,704,704.25,131
20111201|2011-06-28 05:30,28,704.5,708,704.25,707.25,327
20111201|2011-06-28 06:00,28,707.5,708.25,705.75,705.75,123
20111201|2011-06-28 06:30,28,707,707,704.75,705.75,524
20111201|2011-06-28 07:00,28,706.25,706.75,706,706,193
20111201|2011-06-28 09:30,28,705,714.5,705,707.25,4181
20111201|2011-06-28 10:00,28,707.25,711.5,705.25,709.75,1333
20111201|2011-06-28 10:30,28,709.75,710.75,708.25,709,431
20111201|2011-06-28 11:00,28,708.75,710,707.5,708,585
20111201|2011-06-28 11:30,28,708.5,718,707.75,715,767
20111201|2011-06-28 12:00,28,715,720.25,715,719.5,919
20111201|2011-06-28 12:30,28,719.5,720,714.75,716,1501
20111201|2011-06-28 13:00,28,716.25,716.75,711.25,715.25,2170
20111201|2011-06-28 18:00,29,714.25,725,714,721.25,245
20111201|2011-06-28 18:30,29,722.25,723.75,720.75,723,90
20111201|2011-06-28 19:00,29,723.25,724,723,723.25,10
20111201|2011-06-28 19:30,29,723,726.75,722.5,726.75,75
20111201|2011-06-28 20:00,29,726,727,725.5,726,23
20111201|2011-06-28 20:30,29,725.5,726.25,725.5,725.5,33
20111201|2011-06-28 21:00,29,727,727.5,727,727,19
20111201|2011-06-28 21:30,29,727,727,726.75,727,16
20111201|2011-06-28 22:00,29,726.75,726.75,726.75,726.75,10
20111201|2011-06-28 22:30,29,727.25,728,726.5,728,22
20111201|2011-06-28 23:00,29,727,728,726.75,728,4
20111201|2011-06-28 23:30,29,727.5,727.5,726.25,726.5,22
20111201|2011-06-29 00:00,29,726.5,726.5,726.5,726.5,7
20111201|2011-06-29 00:30,29,726,726,725.5,725.5,85
20111201|2011-06-29 01:00,29,725.5,726.25,725,725,53
20111201|2011-06-29 01:30,29,725.5,726,719.75,720,354
20111201|2011-06-29 02:00,29,721,726,721,723,351
20111201|2011-06-29 02:30,29,723,724.75,722.75,722.75,402
20111201|2011-06-29 03:00,29,724.5,725,718.5,721.75,295
20111201|2011-06-29 03:30,29,719,725.5,718.75,724.5,542
20111201|2011-06-29 04:00,29,724.5,725.5,722,724.75,444
20111201|2011-06-29 04:30,29,725,728.75,724.75,728.5,191
20111201|2011-06-29 05:00,29,728.5,731.25,728,730.5,173
20111201|2011-06-29 05:30,29,730.5,732.75,730.25,730.75,119
20111201|2011-06-29 06:00,29,730.75,732,729.75,731,153
20111201|2011-06-29 06:30,29,732,733,731.25,732.5,148
20111201|2011-06-29 07:00,29,732.25,733.75,731,731.75,114
20111201|2011-06-29 09:30,29,730.75,739.5,715.25,721,5081
20111201|2011-06-29 10:00,29,721.5,722.25,715.75,718.75,1481
20111201|2011-06-29 10:30,29,718.5,720.75,716.5,720,926
20111201|2011-06-29 11:00,29,719.75,720,715.75,719,567
20111201|2011-06-29 11:30,29,719,719.25,706.75,709.75,1256
20111201|2011-06-29 12:00,29,710,716.25,708.75,714.5,909
20111201|2011-06-29 12:30,29,714.5,719.25,713.75,715.75,1169
20111201|2011-06-29 13:00,29,716,719,713.75,717.5,1090
20111201|2011-06-29 18:00,30,717.5,721.5,717,717,47
20111201|2011-06-29 18:30,30,718.5,718.75,718,718,23
20111201|2011-06-29 19:00,30,717.5,718,717.5,717.75,5
20111201|2011-06-29 19:30,30,717,717,717,717,1
20111201|2011-06-29 20:00,30,717.75,717.75,717,717,3
20111201|2011-06-29 20:30,30,717,717.25,717,717,5
20111201|2011-06-29 21:00,30,717.5,718,717.5,718,18
20111201|2011-06-29 21:30,30,718.75,718.75,717.5,717.5,14
20111201|2011-06-29 22:00,30,717.25,717.25,717.25,717.25,5
20111201|2011-06-29 22:30,30,718.25,718.5,717.5,718.25,12
20111201|2011-06-29 23:00,30,717.5,717.5,716,717,39
20111201|2011-06-29 23:30,30,717,717,716.5,716.5,26
20111201|2011-06-30 00:00,30,716.25,716.5,716.25,716.5,7
20111201|2011-06-30 00:30,30,716.5,716.5,716,716.5,15
20111201|2011-06-30 01:00,30,716.75,717.25,716.25,716.25,66
20111201|2011-06-30 01:30,30,716.25,717.25,716,716.25,61
20111201|2011-06-30 02:00,30,716.25,717,716.25,717,47
20111201|2011-06-30 02:30,30,716.25,717,716,716.25,20
20111201|2011-06-30 03:00,30,716,717.25,715.5,716,251
20111201|2011-06-30 03:30,30,716,717.75,716,717.5,192
20111201|2011-06-30 04:00,30,717.25,718,717,717.25,178
20111201|2011-06-30 04:30,30,717.25,718,717.25,718,63
20111201|2011-06-30 05:00,30,717.75,718.5,717,718,74
20111201|2011-06-30 05:30,30,717.75,717.75,716,717.5,78
20111201|2011-06-30 06:00,30,717.5,718,716,716,35
20111201|2011-06-30 06:30,30,716.75,716.75,713.5,714.5,171
20111201|2011-06-30 07:00,30,714.25,715,712.75,713.75,98
20111201|2011-06-30 09:30,30,675.5,675.75,658,662.75,4877
20111201|2011-06-30 10:00,30,663,670,662.25,668,1689
20111201|2011-06-30 10:30,30,668.25,668.25,659,659,1554
20111201|2011-06-30 11:00,30,659.25,661.5,657.5,660.75,2221
20111201|2011-06-30 11:30,30,661,665,657.5,657.5,1278
20111201|2011-06-30 12:00,30,657.5,660.25,657.5,657.5,902
20111201|2011-06-30 12:30,30,657.5,657.5,657.5,657.5,398
20111201|2011-06-30 13:00,30,657.5,657.5,657.5,657.5,568
20111201|2011-06-30 18:00,1,655.5,655.5,644.75,647,707
20111201|2011-06-30 18:30,1,646.25,646.25,640.25,645,184
20111201|2011-06-30 19:00,1,645,646.5,643.5,643.5,50
20111201|2011-06-30 19:30,1,643,647,639,646.75,153
20111201|2011-06-30 20:00,1,646.5,653.75,646.25,653.75,371
20111201|2011-06-30 20:30,1,654,657.25,654,656.25,100
20111201|2011-06-30 21:00,1,656.25,656.75,655.5,655.5,128
20111201|2011-06-30 21:30,1,656,656,655.5,655.5,36
20111201|2011-06-30 22:00,1,655.5,657,655.5,657,67
20111201|2011-06-30 22:30,1,657.25,657.25,656.75,656.75,43
20111201|2011-06-30 23:00,1,657,657.5,657,657.5,36
20111201|2011-06-30 23:30,1,657.25,658,657.25,657.5,80
20111201|2011-07-01 00:00,1,657.5,657.5,657.25,657.25,46
20111201|2011-07-01 00:30,1,657.25,659,657.25,659,112
20111201|2011-07-01 01:00,1,659,659,658.5,658.5,276
20111201|2011-07-01 01:30,1,658.75,660.75,657,657.75,319
20111201|2011-07-01 02:00,1,657.75,657.75,657,657,70
20111201|2011-07-01 02:30,1,657,657.5,657,657,209
20111201|2011-07-01 03:00,1,657,657.5,656,657.5,217
20111201|2011-07-01 03:30,1,657.5,659,657.5,658.5,88
20111201|2011-07-01 04:00,1,658.5,664.5,658.5,664,644
20111201|2011-07-01 04:30,1,664,664,661.25,663,307
20111201|2011-07-01 05:00,1,662.75,663,662.5,663,198
20111201|2011-07-01 05:30,1,663.25,664.5,663,664.25,145
20111201|2011-07-01 06:00,1,663.75,664.25,661,661.25,400
20111201|2011-07-01 06:30,1,662,662,659.25,659.25,197
20111201|2011-07-01 07:00,1,659.25,661.25,659,660.25,409
20111201|2011-07-01 09:30,1,659.75,663.75,651,651.75,5290
20111201|2011-07-01 10:00,1,651.75,658.5,651,657.75,1031
20111201|2011-07-01 10:30,1,657.25,657.75,653.5,655.75,1932
20111201|2011-07-01 11:00,1,656.5,659,655.5,659,776
20111201|2011-07-01 11:30,1,658.75,660.5,656,658.75,794
20111201|2011-07-01 12:00,1,658.5,662.25,657.5,661.5,428
20111201|2011-07-01 12:30,1,662,667.5,661.5,664.25,1208
20111201|2011-07-01 13:00,1,664,666.25,658,659.25,1620
20111201|2011-07-04 18:00,5,665,671.25,665,670.25,326
20111201|2011-07-04 18:30,5,670.25,670.5,670,670.5,41
20111201|2011-07-04 19:00,5,670.75,674,670.75,674,48
20111201|2011-07-04 19:30,5,672.25,675,671.5,675,70
20111201|2011-07-04 20:00,5,674.75,675.25,674.5,675.25,69
20111201|2011-07-04 20:30,5,674.5,675.25,671.25,672,154
20111201|2011-07-04 21:00,5,672,672,670.5,671.25,32
20111201|2011-07-04 21:30,5,671,671,670.25,670.25,26
20111201|2011-07-04 22:00,5,671,672.5,671,672.5,49
20111201|2011-07-04 22:30,5,671,672.75,671,672.75,16
20111201|2011-07-04 23:00,5,672.5,673.5,672.5,673.5,10
20111201|2011-07-04 23:30,5,672.5,672.5,672.5,672.5,1
20111201|2011-07-05 00:00,5,672,673.25,671,671.5,26
20111201|2011-07-05 00:30,5,671.75,673.5,671.25,673,31
20111201|2011-07-05 01:00,5,673,674.25,673,674.25,26
20111201|2011-07-05 01:30,5,674,675.25,672.25,672.5,142
20111201|2011-07-05 02:00,5,674.25,676,673.25,676,67
20111201|2011-07-05 02:30,5,676.5,678,676.25,677,98
20111201|2011-07-05 03:00,5,677,677.75,674,677.75,28
20111201|2011-07-05 03:30,5,678.5,681,677.5,681,670
20111201|2011-07-05 04:00,5,681,683.75,679.5,683.25,196
20111201|2011-07-05 04:30,5,682.5,684,682.25,683.75,134
20111201|2011-07-05 05:00,5,683.5,683.5,679.5,682.5,403
20111201|2011-07-05 05:30,5,682,684.25,681.75,683,217
20111201|2011-07-05 06:00,5,683.25,683.75,682.75,683,112
20111201|2011-07-05 06:30,5,683.75,684.5,682,682.5,92
20111201|2011-07-05 07:00,5,682.75,685,682,682.75,210
20111201|2011-07-05 09:30,5,677.75,689.75,677.5,678,3889
20111201|2011-07-05 10:00,5,677.75,683,674.75,678.5,1544
20111201|2011-07-05 10:30,5,678.25,681.5,677.25,679.5,919
20111201|2011-07-05 11:00,5,680,682.75,679.75,682.25,746
20111201|2011-07-05 11:30,5,682.25,684.5,681.5,683.5,439
20111201|2011-07-05 12:00,5,683.5,684.25,680.5,681.25,516
20111201|2011-07-05 12:30,5,681.25,685.75,680,685.75,376
20111201|2011-07-05 13:00,5,685.75,686,679.5,681,1063
20111201|2011-07-05 18:00,6,678.75,681.25,677,680.25,83
20111201|2011-07-05 18:30,6,680.75,681,680.75,680.75,4
20111201|2011-07-05 19:00,6,681,681.25,680.75,681,10
20111201|2011-07-05 19:30,6,681.25,683,681.25,683,15
20111201|2011-07-05 20:00,6,682,684.5,682,683,16
20111201|2011-07-05 20:30,6,682.75,682.75,678.5,678.5,49
20111201|2011-07-05 21:00,6,679,680.25,679,680.25,6
20111201|2011-07-05 21:30,6,680,680,679.25,680,6
20111201|2011-07-05 22:00,6,680,681,680,681,25
20111201|2011-07-05 22:30,6,680.75,682.5,680.75,682.5,22
20111201|2011-07-05 23:00,6,682.75,683,682.25,682.5,47
20111201|2011-07-05 23:30,6,682.5,683.5,682,682,246
20111201|2011-07-06 00:00,6,682.25,683,682,682,27
20111201|2011-07-06 00:30,6,682,683.25,682,683,29
20111201|2011-07-06 01:00,6,683.25,684,683.25,683.75,187
20111201|2011-07-06 01:30,6,683.5,683.75,683,683,85
20111201|2011-07-06 02:00,6,682.25,682.25,679,679,50
20111201|2011-07-06 02:30,6,678.25,678.25,675.25,675.25,54
20111201|2011-07-06 03:00,6,675.75,676,670.75,671.5,157
20111201|2011-07-06 03:30,6,671.5,671.75,669.75,671.25,257
20111201|2011-07-06 04:00,6,671.25,672.75,671,671,137
20111201|2011-07-06 04:30,6,671.25,671.5,667.5,667.75,414
20111201|2011-07-06 05:00,6,669.75,671.25,669,669,68
20111201|2011-07-06 05:30,6,670,670,668.5,670,105
20111201|2011-07-06 06:00,6,670,670.75,668.75,669.75,125
20111201|2011-07-06 06:30,6,669.75,671,669,670.5,221
20111201|2011-07-06 07:00,6,670,672.25,669.25,671.75,248
20111201|2011-07-06 09:30,6,670.5,675.75,666.5,674.5,1478
20111201|2011-07-06 10:00,6,674.5,675.25,670.25,671.25,1134
20111201|2011-07-06 10:30,6,671,672.75,671,672.5,248
20111201|2011-07-06 11:00,6,672.5,672.75,669.75,672.25,448
20111201|2011-07-06 11:30,6,671.75,672.75,671,672,276
20111201|2011-07-06 12:00,6,672,674.5,672,673.5,562
20111201|2011-07-06 12:30,6,673.5,673.75,672,672.25,319
20111201|2011-07-06 13:00,6,672.5,674,670.25,670.5,663
20111201|2011-07-06 18:00,7,669.75,671,666.5,670,79
20111201|2011-07-06 18:30,7,670,670,667.75,667.75,24
20111201|2011-07-06 19:00,7,668.5,669.25,668.5,668.75,20
20111201|2011-07-06 19:30,7,667.75,668,667.5,668,20
20111201|2011-07-06 20:00,7,669,669,668,668,9
20111201|2011-07-06 20:30,7,668.25,668.25,665,666,109
20111201|2011-07-06 21:00,7,666.75,667.25,666.75,667,4
20111201|2011-07-06 21:30,7,667.5,668.5,667.5,667.75,17
20111201|2011-07-06 22:00,7,667.75,667.75,667.75,667.75,2
20111201|2011-07-06 22:30,7,668.25,668.5,668.25,668.5,2
20111201|2011-07-06 23:00,7,668.5,669,668.5,669,7
20111201|2011-07-06 23:30,7,669,669.25,669,669.25,5
20111201|2011-07-07 00:00,7,669.5,670,669.5,670,3
20111201|2011-07-07 00:30,7,669.5,669.5,669,669,7
20111201|2011-07-07 01:00,7,669.25,669.25,668.25,668.25,29
20111201|2011-07-07 01:30,7,669,671.75,669,671,72
20111201|2011-07-07 02:00,7,670.75,670.75,669,670,10
20111201|2011-07-07 02:30,7,670,670.75,670,670.75,22
20111201|2011-07-07 03:00,7,670.75,670.75,670.25,670.25,10
20111201|2011-07-07 03:30,7,670.5,670.5,665,667.25,331
20111201|2011-07-07 04:00,7,665.5,667,665,667,206
20111201|2011-07-07 04:30,7,666.75,666.75,663.5,664.75,104
20111201|2011-07-07 05:00,7,665,665.5,664.5,665,187
20111201|2011-07-07 05:30,7,665.5,665.5,665.5,665.5,1
20111201|2011-07-07 06:00,7,665.75,667,665,665.75,21
20111201|2011-07-07 06:30,7,666.25,667.75,665,666.25,153
20111201|2011-07-07 07:00,7,667,667.5,666,666,79
20111201|2011-07-07 09:30,7,669.5,675,663.75,666.5,4161
20111201|2011-07-07 10:00,7,666.5,669.25,665,665.75,1512
20111201|2011-07-07 10:30,7,665.75,667,662,666,805
20111201|2011-07-07 11:00,7,665.5,668.5,665.25,668.5,376
20111201|2011-07-07 11:30,7,668.75,678,668.25,677.25,581
20111201|2011-07-07 12:00,7,677,680,674,674.25,1104
20111201|2011-07-07 12:30,7,674.25,676.75,672.5,676,681
20111201|2011-07-07 13:00,7,676,676.75,673.75,674.75,756
20111201|2011-07-07 18:00,8,676,677.25,675.5,677,25
20111201|2011-07-07 18:30,8,677,677,675.5,675.75,9
20111201|2011-07-07 19:00,8,676,678,676,678,9
20111201|2011-07-07 19:30,8,676,676.75,675.75,676.5,13
20111201|2011-07-07 20:30,8,676,676,675.75,675.75,7
20111201|2011-07-07 21:00,8,676,676,675.5,676,15
20111201|2011-07-07 21:30,8,676,676,675.5,675.5,11
20111201|2011-07-07 22:00,8,675.75,675.75,675.25,675.5,12
20111201|2011-07-07 22:30,8,675.5,675.5,675.5,675.5,3
20111201|2011-07-07 23:00,8,675.5,676,675.5,675.5,19
20111201|2011-07-07 23:30,8,675.5,675.5,675,675,4
20111201|2011-07-08 00:30,8,675.5,675.5,675.5,675.5,8
20111201|2011-07-08 01:00,8,675,675,674,674,115
20111201|2011-07-08 01:30,8,674.25,674.5,674.25,674.25,5
20111201|2011-07-08 02:00,8,674.25,675.75,674.25,675,44
20111201|2011-07-08 02:30,8,675.75,675.75,674.75,674.75,50
20111201|2011-07-08 03:00,8,675.5,675.5,674.5,675,64
20111201|2011-07-08 03:30,8,675,676,673.75,675.5,112
20111201|2011-07-08 04:00,8,675.5,675.75,675.25,675.25,30
20111201|2011-07-08 04:30,8,676,676,675,675.25,23
20111201|2011-07-08 05:00,8,675.75,676.25,675.25,676.25,20
20111201|2011-07-08 05:30,8,676,677.25,675,676,56
20111201|2011-07-08 06:00,8,675.75,678,675.75,676.5,41
20111201|2011-07-08 06:30,8,675,678.25,674.75,677.75,83
20111201|2011-07-08 07:00,8,677.75,678.5,677.5,677.75,82
20111201|2011-07-08 09:30,8,674,696,673,685.25,3460
20111201|2011-07-08 10:00,8,684.5,691.5,684,689.25,1843
20111201|2011-07-08 10:30,8,689,690.5,685.75,687.5,668
20111201|2011-07-08 11:00,8,687.25,692.75,687.25,689.5,573
20111201|2011-07-08 11:30,8,690.5,693,690.25,691.5,535
20111201|2011-07-08 12:00,8,691.5,693.5,689.25,692.25,695
20111201|2011-07-08 12:30,8,692.75,696.5,690.5,691,802
20111201|2011-07-08 13:00,8,690.5,692.25,687.5,689.75,1326
20111201|2011-07-10 18:00,11,695,695,686.25,686.5,186
20111201|2011-07-10 18:30,11,686.5,688,684.5,684.75,20
20111201|2011-07-10 19:00,11,685.5,686.5,685.5,685.75,16
20111201|2011-07-10 19:30,11,686.25,686.25,684.25,685.25,28
20111201|2011-07-10 20:00,11,685.25,685.5,683.75,684.5,23
20111201|2011-07-10 20:30,11,685.25,685.25,685,685,3
20111201|2011-07-10 21:00,11,685.5,687,685.5,687,16
20111201|2011-07-10 21:30,11,686.75,687.75,686.75,687.5,7
20111201|2011-07-10 22:00,11,687.75,688.25,687.25,688.25,11
20111201|2011-07-10 22:30,11,687.5,687.5,687,687,4
20111201|2011-07-10 23:00,11,687.5,687.5,687.5,687.5,1
20111201|2011-07-11 00:00,11,687.5,687.5,687,687,7
20111201|2011-07-11 00:30,11,686.75,687.5,686.75,687.5,6
20111201|2011-07-11 01:00,11,686.75,687.5,686.75,687.5,6
20111201|2011-07-11 01:30,11,687,687.5,686.5,687,30
20111201|2011-07-11 02:00,11,686.5,686.5,680.75,681,65
20111201|2011-07-11 02:30,11,680,680.75,677.5,678,88
20111201|2011-07-11 03:00,11,678,678,675.25,675.25,226
20111201|2011-07-11 03:30,11,675.5,676.25,675.25,675.75,102
20111201|2011-07-11 04:00,11,675.75,676.75,674.75,676.25,47
20111201|2011-07-11 04:30,11,677.25,677.5,676,676.75,82
20111201|2011-07-11 05:00,11,677,677,673.25,673.25,195
20111201|2011-07-11 05:30,11,673.25,673.5,673,673.25,11
20111201|2011-07-11 06:00,11,673.25,674,673,673.25,52
20111201|2011-07-11 06:30,11,673.25,674,672.5,673.25,63
20111201|2011-07-11 07:00,11,673,674,672.75,673,37
20111201|2011-07-11 09:30,11,668.25,674.5,664,668,2496
20111201|2011-07-11 10:00,11,668,671,667.75,669.5,1259
20111201|2011-07-11 10:30,11,669,671,667,668.5,1293
20111201|2011-07-11 11:00,11,668.5,669.5,667.5,668.25,1062
20111201|2011-07-11 11:30,11,668,668.5,666,666.75,747
20111201|2011-07-11 12:00,11,666.75,668.5,665.5,667.75,615
20111201|2011-07-11 12:30,11,667.5,674,667.5,672,757
20111201|2011-07-11 13:00,11,672.5,675.25,671.25,671.75,1226
20111201|2011-07-11 18:00,12,674.5,676.25,673,675.25,76
20111201|2011-07-11 18:30,12,673.5,673.5,672.75,672.75,3
20111201|2011-07-11 19:00,12,673.25,673.5,671.75,671.75,6
20111201|2011-07-11 19:30,12,671.75,674.25,671.75,674,59
20111201|2011-07-11 20:00,12,671.75,671.75,669,669,29
20111201|2011-07-11 20:30,12,668.75,669,667,667.75,63
20111201|2011-07-11 21:00,12,666.75,666.75,663.75,664,76
20111201|2011-07-11 21:30,12,664,664,656,659.75,187
20111201|2011-07-11 22:00,12,660,662.5,656,661.25,32
20111201|2011-07-11 22:30,12,660,660,658.25,658.25,8
20111201|2011-07-11 23:00,12,659.25,659.5,658.25,658.75,12
20111201|2011-07-11 23:30,12,660,660.25,659.25,660,4
20111201|2011-07-12 00:00,12,659.75,660,659.75,660,5
20111201|2011-07-12 00:30,12,659.75,660.5,659.5,660.25,11
20111201|2011-07-12 01:00,12,660.25,660.25,660,660,10
20111201|2011-07-12 01:30,12,660.5,661.5,660.5,661.5,63
20111201|2011-07-12 02:00,12,661.75,662,661,661.75,45
20111201|2011-07-12 02:30,12,661.5,662.25,660.25,660.5,133
20111201|2011-07-12 03:00,12,660.75,663.25,660.25,663.25,94
20111201|2011-07-12 03:30,12,663,664,656.25,656.25,322
20111201|2011-07-12 04:00,12,656.25,657,655.5,656.75,149
20111201|2011-07-12 04:30,12,656.75,657,651,652.75,122
20111201|2011-07-12 05:00,12,654.5,656.5,654.5,655,48
20111201|2011-07-12 05:30,12,655.25,657.5,654,655,108
20111201|2011-07-12 06:00,12,655,655.75,654.5,654.75,54
20111201|2011-07-12 06:30,12,654.75,661.75,654.75,660,199
20111201|2011-07-12 07:00,12,660,661,659.75,660,55
20111201|2011-07-12 09:30,12,672,681,665.5,670.75,2804
20111201|2011-07-12 10:00,12,671,679,670,675.75,1055
20111201|2011-07-12 10:30,12,676.25,684.25,676,681.25,1627
20111201|2011-07-12 11:00,12,681.25,686.5,680.75,685.75,1350
20111201|2011-07-12 11:30,12,685.5,698,682.5,694.75,2121
20111201|2011-07-12 12:00,12,694.75,704,692.75,702.25,2271
20111201|2011-07-12 12:30,12,701.75,703.75,698.25,703.75,1234
20111201|2011-07-12 13:00,12,702.25,707,698.5,704,1725
20111201|2011-07-12 18:00,13,703.75,705.25,694.5,699.25,167
20111201|2011-07-12 18:30,13,700.25,702.5,699.5,700.25,34
20111201|2011-07-12 19:00,13,701,702.75,701,702.75,30
20111201|2011-07-12 19:30,13,703,703,703,703,7
20111201|2011-07-12 20:00,13,703,706,703,705,99
20111201|2011-07-12 20:30,13,703,705,703,705,12
20111201|2011-07-12 21:00,13,706,707,705.75,706,50
20111201|2011-07-12 21:30,13,706,707,705.75,706.75,32
20111201|2011-07-12 22:00,13,707,707.5,706.5,707.5,33
20111201|2011-07-12 22:30,13,708,708.25,707.25,708,42
20111201|2011-07-12 23:00,13,707.5,708.75,707.5,708.25,22
20111201|2011-07-12 23:30,13,708,708,707.25,707.25,10
20111201|2011-07-13 00:00,13,709.25,709.25,709,709,13
20111201|2011-07-13 00:30,13,709,709.75,708.5,708.5,47
20111201|2011-07-13 01:00,13,708.25,708.25,707.25,707.25,24
20111201|2011-07-13 01:30,13,707.75,708,707,708,46
20111201|2011-07-13 02:00,13,707.75,708.25,702.5,703,216
20111201|2011-07-13 02:30,13,703.25,704.5,702.5,702.5,204
20111201|2011-07-13 03:00,13,703,703.75,701.25,701.25,68
20111201|2011-07-13 03:30,13,701.75,702.75,698.25,699,151
20111201|2011-07-13 04:00,13,698.75,699.75,697.5,699.75,73
20111201|2011-07-13 04:30,13,700,700.25,697.75,698.25,66
20111201|2011-07-13 05:00,13,700,701.5,697.75,699.5,27
20111201|2011-07-13 05:30,13,700,701.5,699.25,700.75,91
20111201|2011-07-13 06:00,13,700.75,707,700.5,707,133
20111201|2011-07-13 06:30,13,707,710,704.75,707.5,276
20111201|2011-07-13 07:00,13,708.25,712.5,707.25,710.5,179
20111201|2011-07-13 09:30,13,710.25,740.5,709.75,736.25,7004
20111201|2011-07-13 10:00,13,736.5,737.25,730.75,731,2857
20111201|2011-07-13 10:30,13,731.75,733.75,728.25,733,1848
20111201|2011-07-13 11:00,13,733.25,740.25,730.25,739,1722
20111201|2011-07-13 11:30,13,740,750,738.5,746.5,2671
20111201|2011-07-13 12:00,13,746.25,747,742,742.75,1244
20111201|2011-07-13 12:30,13,742.25,744.25,737.25,742,1366
20111201|2011-07-13 13:00,13,742.5,745.75,739,745.25,1746
20111201|2011-07-13 18:00,14,741.5,745.25,739.5,742.5,135
20111201|2011-07-13 18:30,14,742.5,745,742.5,744.5,55
20111201|2011-07-13 19:00,14,744.75,749,744.75,748.75,67
20111201|2011-07-13 19:30,14,748.75,749,746.5,749,79
20111201|2011-07-13 20:00,14,747,747,742.75,743.25,77
20111201|2011-07-13 20:30,14,743.5,744.25,743.25,743.25,17
20111201|2011-07-13 21:00,14,743.25,743.25,743.25,743.25,9
20111201|2011-07-13 21:30,14,743.25,743.75,743.25,743.75,2
20111201|2011-07-13 22:00,14,743.75,744,743.75,744,3
20111201|2011-07-13 22:30,14,743.75,744,743.25,744,18
20111201|2011-07-13 23:00,14,743.25,744.5,742.5,744.5,52
20111201|2011-07-13 23:30,14,742.5,744,742.25,742.25,96
20111201|2011-07-14 00:00,14,742.25,743,742.25,742.75,13
20111201|2011-07-14 00:30,14,743.5,743.75,743.5,743.75,4
20111201|2011-07-14 01:00,14,744.5,747.5,744.25,747.5,22
20111201|2011-07-14 01:30,14,747,748.5,745,746.5,130
20111201|2011-07-14 02:00,14,744.5,744.5,743.25,743.25,23
20111201|2011-07-14 02:30,14,744.25,745.25,743.25,745.25,160
20111201|2011-07-14 03:00,14,745,745,737.25,737.25,299
20111201|2011-07-14 03:30,14,737.75,738.75,737,737,382
20111201|2011-07-14 04:00,14,737.5,737.5,735.75,735.75,116
20111201|2011-07-14 04:30,14,735.5,735.75,734,734.75,84
20111201|2011-07-14 05:00,14,734.25,735.5,734.25,735,31
20111201|2011-07-14 05:30,14,734.5,737.25,733.25,737,171
20111201|2011-07-14 06:00,14,736,736.25,734.75,735,197
20111201|2011-07-14 06:30,14,735,741.5,734.75,741.5,165
20111201|2011-07-14 07:00,14,741,741,739,739.5,101
20111201|2011-07-14 09:30,14,741.5,741.5,726.25,730,3322
20111201|2011-07-14 10:00,14,729.5,730,720,725.25,3413
20111201|2011-07-14 10:30,14,724.75,728.25,723.25,726,1042
20111201|2011-07-14 11:00,14,725.5,730,722.5,730,898
20111201|2011-07-14 11:30,14,729.75,732.5,728.75,730.25,542
20111201|2011-07-14 12:00,14,730,730.75,725.5,726.75,615
20111201|2011-07-14 12:30,14,727,737.75,726.5,735.25,1185
20111201|2011-07-14 13:00,14,735.5,739.25,733,738.25,1570
20111201|2011-07-14 18:00,15,738,743.75,737,741.25,190
20111201|2011-07-14 18:30,15,742.25,745.75,738,738,55
20111201|2011-07-14 19:00,15,739,739.5,739,739.5,53
20111201|2011-07-14 19:30,15,739.5,742.5,739.5,742.5,63
20111201|2011-07-14 20:00,15,740.75,742.75,740,742.5,44
20111201|2011-07-14 20:30,15,742.5,743,738.75,738.75,19
20111201|2011-07-14 21:00,15,739,740.75,739,740.75,12
20111201|2011-07-14 21:30,15,740.25,741.5,740.25,741,10
20111201|2011-07-14 22:00,15,740.75,740.75,740.25,740.5,6
20111201|2011-07-14 22:30,15,740.5,741.75,740.25,741.75,11
20111201|2011-07-14 23:00,15,741.75,741.75,741,741,76
20111201|2011-07-14 23:30,15,742,742,739.5,739.5,27
20111201|2011-07-15 00:00,15,739,739,737,737,43
20111201|2011-07-15 00:30,15,738.25,738.25,731.25,732,199
20111201|2011-07-15 01:00,15,732,736.5,731.25,734,125
20111201|2011-07-15 01:30,15,734,734,732,732.75,131
20111201|2011-07-15 02:00,15,732.75,734.75,732.5,734.75,67
20111201|2011-07-15 02:30,15,734.75,734.75,732.75,732.75,87
20111201|2011-07-15 03:00,15,733,733,729.25,731.75,71
20111201|2011-07-15 03:30,15,731.75,732,730.5,731.5,107
20111201|2011-07-15 04:00,15,731.5,731.5,730.25,731,93
20111201|2011-07-15 04:30,15,731,732.25,730.75,730.75,12
20111201|2011-07-15 05:00,15,731.75,732.5,731.5,731.5,171
20111201|2011-07-15 05:30,15,731.5,731.75,730.5,730.75,116
20111201|2011-07-15 06:00,15,731,731,729.75,729.75,48
20111201|2011-07-15 06:30,15,730.75,731,730,731,73
20111201|2011-07-15 07:00,15,730.25,732.5,729.25,732.5,183
20111201|2011-07-15 09:30,15,738.25,745.5,735.5,742,3287
20111201|2011-07-15 10:00,15,742,743.75,740.5,741,1230
20111201|2011-07-15 10:30,15,741.5,742.25,738,739.5,1387
20111201|2011-07-15 11:00,15,739,739.5,736,736.25,1194
20111201|2011-07-15 11:30,15,736.25,736.5,725,731,2027
20111201|2011-07-15 12:00,15,730.75,733.75,729.25,731.5,996
20111201|2011-07-15 12:30,15,732.25,732.25,723,726.75,1259
20111201|2011-07-15 13:00,15,726.25,728.75,721,723.5,1857
20111201|2011-07-17 18:00,18,724.5,724.5,711.25,716.25,324
20111201|2011-07-17 18:30,18,717.5,718.25,711.75,713,145
20111201|2011-07-17 19:00,18,713.25,716.25,713.25,716.25,18
20111201|2011-07-17 19:30,18,715.25,718.5,715,718.25,51
20111201|2011-07-17 20:00,18,718,718,715,717,54
20111201|2011-07-17 20:30,18,717,719.5,716.75,716.75,14
20111201|2011-07-17 21:00,18,717.5,722,717.25,720.5,35
20111201|2011-07-17 21:30,18,720.5,720.5,718.5,718.5,3
20111201|2011-07-17 22:00,18,717.75,717.75,716.5,717.25,12
20111201|2011-07-17 22:30,18,717.75,717.75,717.75,717.75,2
20111201|2011-07-17 23:30,18,717.5,718,717.5,717.75,12
20111201|2011-07-18 00:00,18,716,720,716,720,126
20111201|2011-07-18 00:30,18,719,719,718.25,718.5,14
20111201|2011-07-18 01:00,18,718.75,719,718.25,718.5,61
20111201|2011-07-18 01:30,18,718.5,718.5,716.25,716.5,19
20111201|2011-07-18 02:00,18,716.75,717.75,716.5,717,79
20111201|2011-07-18 02:30,18,717,718.5,716,718,66
20111201|2011-07-18 03:00,18,718.5,718.5,717.75,718.25,12
20111201|2011-07-18 03:30,18,717.5,718.25,716.5,716.5,101
20111201|2011-07-18 04:00,18,715.75,716,713,713,261
20111201|2011-07-18 04:30,18,713,713,709,709.5,211
20111201|2011-07-18 05:00,18,709.25,709.25,707.75,708,57
20111201|2011-07-18 05:30,18,708.5,709.25,707,708.75,136
20111201|2011-07-18 06:00,18,709.25,712.75,709.25,709.25,74
20111201|2011-07-18 06:30,18,708.75,711.5,708.75,711.25,46
20111201|2011-07-18 07:00,18,711.25,713,711,711,81
20111201|2011-07-18 09:30,18,713,717.75,707,708.5,2051
20111201|2011-07-18 10:00,18,708.75,709.75,706,709.25,396
20111201|2011-07-18 10:30,18,709.25,709.75,707,708.75,276
20111201|2011-07-18 11:00,18,708.75,714,708.5,713.75,487
20111201|2011-07-18 11:30,18,713.75,714,707.75,709.5,504
20111201|2011-07-18 12:00,18,709,716,709,713.75,377
20111201|2011-07-18 12:30,18,713.75,719.75,712.75,719.75,873
20111201|2011-07-18 13:00,18,719.75,721.5,715.75,717.25,650
20111201|2011-07-18 18:00,19,724,724,720.75,721.75,121
20111201|2011-07-18 18:30,19,722.25,722.75,721.25,722,33
20111201|2011-07-18 19:00,19,722,726,721.25,725.5,57
20111201|2011-07-18 19:30,19,725.5,725.75,721.25,723.25,23
20111201|2011-07-18 20:00,19,723.25,724.75,720.75,724.75,41
20111201|2011-07-18 20:30,19,721.25,723,721,721,26
20111201|2011-07-18 21:00,19,722.25,723.5,722.25,723,19
20111201|2011-07-18 21:30,19,723,723,723,723,3
20111201|2011-07-18 22:00,19,723,723,723,723,17
20111201|2011-07-18 22:30,19,722.5,722.5,722.5,722.5,1
20111201|2011-07-19 00:30,19,723.75,728.25,723.75,726.25,44
20111201|2011-07-19 01:00,19,726.5,728,726.5,727,25
20111201|2011-07-19 01:30,19,727,728.25,726.75,728.25,31
20111201|2011-07-19 02:00,19,727.25,728.25,727,728.25,35
20111201|2011-07-19 02:30,19,728.25,729,728,728.5,91
20111201|2011-07-19 03:00,19,728.25,729,728,729,65
20111201|2011-07-19 03:30,19,729,731,728.5,730.25,86
20111201|2011-07-19 04:00,19,730,733.5,729.75,732.5,137
20111201|2011-07-19 04:30,19,732.5,735,732,734.5,182
20111201|2011-07-19 05:00,19,734.25,734.5,733.25,733.5,46
20111201|2011-07-19 05:30,19,733.5,737.25,733.5,736.5,165
20111201|2011-07-19 06:00,19,736.5,736.5,735.25,735.25,21
20111201|2011-07-19 06:30,19,735.25,739.5,735.25,739,48
20111201|2011-07-19 07:00,19,739.75,743.5,738,740.5,279
20111201|2011-07-19 09:30,19,745,751.75,738.5,738.75,3718
20111201|2011-07-19 10:00,19,739.5,741.5,734.5,737.25,793
20111201|2011-07-19 10:30,19,737.75,741.75,737.25,740,661
20111201|2011-07-19 11:00,19,739.5,743,739,741.5,581
20111201|2011-07-19 11:30,19,741.25,742.5,736.25,737.75,912
20111201|2011-07-19 12:00,19,738,738,727,732.25,1287
20111201|2011-07-19 12:30,19,732.25,735.25,730.75,731.25,681
20111201|2011-07-19 13:00,19,731.5,732.5,722,726.25,1627
20111201|2011-07-19 18:00,20,726.75,734,726,731.5,36
20111201|2011-07-19 18:30,20,733,734,733,733,34
20111201|2011-07-19 19:00,20,734.25,735.5,732.5,735.5,56
20111201|2011-07-19 19:30,20,735,736.75,734.75,736.5,66
20111201|2011-07-19 20:00,20,737,737,734.75,734.75,43
20111201|2011-07-19 20:30,20,734.5,734.75,733.25,734.5,25
20111201|2011-07-19 21:00,20,733.5,734,732.75,733.25,6
20111201|2011-07-19 21:30,20,733.5,737.25,733.5,737,36
20111201|2011-07-19 22:00,20,736.75,736.75,735,735.25,12
20111201|2011-07-19 22:30,20,736,736,735.25,735.75,11
20111201|2011-07-19 23:00,20,736.5,736.5,735.75,735.75,5
20111201|2011-07-19 23:30,20,736.75,737.25,736.75,737,27
20111201|2011-07-20 00:00,20,737,737.25,737,737,12
20111201|2011-07-20 00:30,20,737,738.25,737,738,22
20111201|2011-07-20 01:00,20,738,738,738,738,8
20111201|2011-07-20 01:30,20,738,738.25,737,737,43
20111201|2011-07-20 02:00,20,738.25,740.25,738.25,740.25,36
20111201|2011-07-20 02:30,20,740.5,740.5,739.25,739.25,54
20111201|2011-07-20 03:00,20,739.75,740,737.5,737.75,129
20111201|2011-07-20 03:30,20,738,739,737,737,392
20111201|2011-07-20 04:00,20,736.75,736.75,734.5,736.75,115
20111201|2011-07-20 04:30,20,737.25,740.25,737.25,738.75,114
20111201|2011-07-20 05:00,20,739.25,739.25,737.25,738,22
20111201|2011-07-20 05:30,20,737.25,738.25,736.25,736.25,42
20111201|2011-07-20 06:00,20,736.25,736.25,734.5,735,35
20111201|2011-07-20 06:30,20,735,737.5,735,736.25,18
20111201|2011-07-20 07:00,20,736.25,736.25,733.5,735,73
20111201|2011-07-20 09:30,20,733,742,730.5,741.25,3247
20111201|2011-07-20 10:00,20,741.5,742,735.25,738.25,1101
20111201|2011-07-20 10:30,20,739,741.75,734.5,735.25,630
20111201|2011-07-20 11:00,20,736,738.25,732.5,734,458
20111201|2011-07-20 11:30,20,734.5,734.5,729.25,732.25,472
20111201|2011-07-20 12:00,20,732.75,735.5,731.5,733.75,461
20111201|2011-07-20 12:30,20,733.75,737,733,733,845
20111201|2011-07-20 13:00,20,733.5,736.5,731,734.75,1211
20111201|2011-07-20 18:00,21,736,736,721,724.5,135
20111201|2011-07-20 18:30,21,725.75,727,725,726.5,32
20111201|2011-07-20 19:00,21,727.5,728.5,726.5,726.75,22
20111201|2011-07-20 19:30,21,727.5,727.5,725.5,727,26
20111201|2011-07-20 20:00,21,727.25,730.25,727,730.25,35
20111201|2011-07-20 20:30,21,730.25,731,730,731,9
20111201|2011-07-20 21:00,21,731.75,733,729.5,729.5,19
20111201|2011-07-20 21:30,21,728.75,729,728,729,25
20111201|2011-07-20 22:00,21,728.25,729.75,728,729.75,19
20111201|2011-07-20 23:00,21,728.25,729.5,728.25,729.5,3
20111201|2011-07-20 23:30,21,729.25,734.75,729.25,734.75,39
20111201|2011-07-21 00:00,21,734.5,735.75,733.5,735.75,52
20111201|2011-07-21 00:30,21,736,736.25,733.5,736,34
20111201|2011-07-21 01:00,21,735.75,736.5,735.25,735.25,63
20111201|2011-07-21 01:30,21,736,738,736,738,124
20111201|2011-07-21 02:00,21,738.75,740.25,736.75,737.25,70
20111201|2011-07-21 02:30,21,740.25,740.5,739,739,77
20111201|2011-07-21 03:00,21,739,739.5,739,739.5,32
20111201|2011-07-21 03:30,21,740,740,734.75,734.75,152
20111201|2011-07-21 04:00,21,735.5,735.5,733,734,101
20111201|2011-07-21 04:30,21,734,735.5,734,735,18
20111201|2011-07-21 05:00,21,735,735,734.5,735,64
20111201|2011-07-21 05:30,21,735,741.25,735,736.75,131
20111201|2011-07-21 06:00,21,738.5,740,738.5,739.25,91
20111201|2011-07-21 06:30,21,739.25,739.25,735.75,735.75,78
20111201|2011-07-21 07:00,21,736,736.5,734.25,736.5,29
20111201|2011-07-21 09:30,21,736,740,721,722.75,2674
20111201|2011-07-21 10:00,21,722.25,725.5,721.75,724.25,1361
20111201|2011-07-21 10:30,21,724.25,725,722,722.5,364
20111201|2011-07-21 11:00,21,723,725,717.25,719.25,1454
20111201|2011-07-21 11:30,21,719,719.25,711.75,716,2893
20111201|2011-07-21 12:00,21,716,723,714.5,720.25,1176
20111201|2011-07-21 12:30,21,719.75,720,715.75,718,745
20111201|2011-07-21 13:00,21,718,719.5,713.75,716.5,1556
20111201|2011-07-21 18:00,22,716.75,719,716.5,719,48
20111201|2011-07-21 18:30,22,719,719.75,718.5,719.25,11
20111201|2011-07-21 19:00,22,720,721.25,720,721,24
20111201|2011-07-21 19:30,22,721.5,722,720,720,112
20111201|2011-07-21 20:00,22,719.25,719.5,717,718,51
20111201|2011-07-21 20:30,22,718,718,717,717,29
20111201|2011-07-21 21:00,22,717,718,717,718,13
20111201|2011-07-21 21:30,22,718,718.25,717.5,717.5,54
20111201|2011-07-21 22:00,22,717,717,717,717,2
20111201|2011-07-21 22:30,22,718,718.5,717.25,717.25,50
20111201|2011-07-21 23:30,22,717.75,718,717.75,718,23
20111201|2011-07-22 00:30,22,720,720.25,719.5,720.25,24
20111201|2011-07-22 01:00,22,720.75,721,720,720.25,37
20111201|2011-07-22 01:30,22,721,721.5,720.75,720.75,75
20111201|2011-07-22 02:00,22,720.5,721.5,719.5,721.5,13
20111201|2011-07-22 02:30,22,720.75,722,719,719.5,60
20111201|2011-07-22 03:00,22,719,720.25,718.25,720,87
20111201|2011-07-22 03:30,22,719,719.75,717.75,719,64
20111201|2011-07-22 04:00,22,718.75,718.75,717.5,718,150
20111201|2011-07-22 04:30,22,717.5,718.25,717.5,717.75,42
20111201|2011-07-22 05:00,22,718.25,718.25,718,718.25,47
20111201|2011-07-22 05:30,22,717.5,717.5,715.5,716.75,47
20111201|2011-07-22 06:00,22,717.75,722.5,717,720.5,112
20111201|2011-07-22 06:30,22,718,719,712.75,714.75,242
20111201|2011-07-22 07:00,22,715.5,717,713.5,713.75,98
20111201|2011-07-22 09:30,22,710.25,720.25,708,719.75,3511
20111201|2011-07-22 10:00,22,719.5,721,714,715.25,1861
20111201|2011-07-22 10:30,22,715,716.5,714.5,715.5,1087
20111201|2011-07-22 11:00,22,715.5,715.5,710,710.75,1358
20111201|2011-07-22 11:30,22,710.75,715.25,710.5,711.5,864
20111201|2011-07-22 12:00,22,711.75,717.25,711,716,1176
20111201|2011-07-22 12:30,22,716.5,725.25,713.75,725,837
20111201|2011-07-22 13:00,22,725,732.5,722,731.25,1670
20111201|2011-07-24 18:00,25,723,725.75,720,723.25,327
20111201|2011-07-24 18:30,25,723,724,721.5,722,22
20111201|2011-07-24 19:00,25,722.25,723.75,720,721,63
20111201|2011-07-24 19:30,25,721,722.25,721,722.25,2
20111201|2011-07-24 20:00,25,723,724,722.75,724,30
20111201|2011-07-24 20:30,25,724.25,724.25,722.5,722.5,12
20111201|2011-07-24 21:00,25,723,723.25,722.25,722.25,4
20111201|2011-07-24 21:30,25,722.75,723.25,722.75,723.25,7
20111201|2011-07-24 22:00,25,720.75,721,720,721,15
20111201|2011-07-24 22:30,25,721.75,721.75,721.5,721.5,8
20111201|2011-07-24 23:30,25,720.75,721,720.75,721,8
20111201|2011-07-25 00:00,25,721.5,721.5,721.5,721.5,4
20111201|2011-07-25 00:30,25,721,723.5,721,721.25,40
20111201|2011-07-25 01:00,25,721.75,721.75,721.75,721.75,1
20111201|2011-07-25 01:30,25,721.75,721.75,720.75,720.75,13
20111201|2011-07-25 02:00,25,720.5,722.25,720.25,722.25,57
20111201|2011-07-25 02:30,25,722.25,722.25,722.25,722.25,1
20111201|2011-07-25 03:00,25,722,722.75,722,722.75,27
20111201|2011-07-25 03:30,25,722.5,723.5,722.25,722.5,113
20111201|2011-07-25 04:00,25,722.5,723.25,722.5,723.25,15
20111201|2011-07-25 04:30,25,722.5,722.75,722,722.75,22
20111201|2011-07-25 05:00,25,723.5,723.5,722.5,723.5,12
20111201|2011-07-25 05:30,25,722.75,722.75,722.25,722.75,24
20111201|2011-07-25 06:00,25,722.25,723,721.75,722.25,27
20111201|2011-07-25 06:30,25,723,723,722.75,722.75,10
20111201|2011-07-25 07:00,25,723,723.75,722.25,723,40
20111201|2011-07-25 09:30,25,722.5,723.5,714.5,716,2714
20111201|2011-07-25 10:00,25,715.75,719.5,712.75,718,1642
20111201|2011-07-25 10:30,25,717.25,717.25,711,712.5,1470
20111201|2011-07-25 11:00,25,713,720.5,712.25,717.75,1495
20111201|2011-07-25 11:30,25,717.75,719.5,715.5,717.5,299
20111201|2011-07-25 12:00,25,716.75,718,715.5,717.5,332
20111201|2011-07-25 12:30,25,717.5,729,716.75,725.5,1175
20111201|2011-07-25 13:00,25,725.5,734.75,724.25,730.75,2841
20111201|2011-07-25 18:00,26,732,732,728,728.5,111
20111201|2011-07-25 18:30,26,728.5,729,728,728.25,13
20111201|2011-07-25 19:00,26,728,728.5,727,727.75,14
20111201|2011-07-25 19:30,26,726.5,727.5,725.5,726.5,29
20111201|2011-07-25 20:00,26,726.5,727.75,726,727.75,9
20111201|2011-07-25 20:30,26,727.75,727.75,727.75,727.75,3
20111201|2011-07-25 21:00,26,728.25,729,728,728.5,56
20111201|2011-07-25 22:00,26,728.5,729.25,728.5,729.25,23
20111201|2011-07-25 22:30,26,729.25,729.75,729.25,729.5,49
20111201|2011-07-25 23:00,26,729.5,729.75,729.5,729.5,13
20111201|2011-07-25 23:30,26,729.75,729.75,729.75,729.75,28
20111201|2011-07-26 00:00,26,729.75,729.75,729.75,729.75,3
20111201|2011-07-26 00:30,26,729.75,729.75,729.5,729.75,12
20111201|2011-07-26 01:00,26,729.75,730.25,729.5,730.25,12
20111201|2011-07-26 01:30,26,730,734.25,729.75,732.75,88
20111201|2011-07-26 02:00,26,733.5,734,733,734,68
20111201|2011-07-26 02:30,26,734,734.25,733.75,734,80
20111201|2011-07-26 03:00,26,734,735.75,733.5,734.25,99
20111201|2011-07-26 03:30,26,734.25,737,733.75,733.75,88
20111201|2011-07-26 04:00,26,734.25,735.25,733,733,26
20111201|2011-07-26 04:30,26,733.25,733.25,730.75,732.5,24
20111201|2011-07-26 05:00,26,732.75,733.75,732.75,733,35
20111201|2011-07-26 05:30,26,732,733,732,733,5
20111201|2011-07-26 06:00,26,732,733.5,732,733.5,26
20111201|2011-07-26 06:30,26,733.5,733.75,732,732.5,34
20111201|2011-07-26 07:00,26,732.5,733,732,732.75,51
20111201|2011-07-26 09:30,26,732.75,733.5,720.5,723.5,1787
20111201|2011-07-26 10:00,26,723.75,726.5,721.5,721.5,643
20111201|2011-07-26 10:30,26,721.25,726,720,726,698
20111201|2011-07-26 11:00,26,726,738,724.75,736.75,2288
20111201|2011-07-26 11:30,26,737,737,730.5,733.5,590
20111201|2011-07-26 12:00,26,733.5,735,730,733,515
20111201|2011-07-26 12:30,26,733.75,739,730.75,734.25,584
20111201|2011-07-26 13:00,26,734.5,735.5,732,734.75,695
20111201|2011-07-26 18:00,27,734.5,736.25,734,734.5,64
20111201|2011-07-26 18:30,27,734,734.5,732.5,732.5,10
20111201|2011-07-26 19:00,27,733,733,733,733,5
20111201|2011-07-26 19:30,27,733.75,733.75,733.75,733.75,6
20111201|2011-07-26 20:00,27,734.5,736.5,734,734,50
20111201|2011-07-26 20:30,27,734,734.75,733.5,734.75,10
20111201|2011-07-26 21:00,27,733.25,733.25,732,732,68
20111201|2011-07-26 21:30,27,733.25,733.25,733.25,733.25,40
20111201|2011-07-26 22:00,27,733.5,733.5,733.5,733.5,1
20111201|2011-07-26 22:30,27,733.5,733.5,733,733,4
20111201|2011-07-26 23:00,27,732.75,732.75,732.75,732.75,1
20111201|2011-07-26 23:30,27,733,733.25,733,733.25,13
20111201|2011-07-27 00:00,27,733.25,733.25,733.25,733.25,5
20111201|2011-07-27 00:30,27,734,734,733,734,14
20111201|2011-07-27 01:00,27,733,734,733,734,13
20111201|2011-07-27 01:30,27,734,734,733.25,734,34
20111201|2011-07-27 02:00,27,734,734,733.75,733.75,23
20111201|2011-07-27 02:30,27,733.5,734,733.5,734,8
20111201|2011-07-27 03:00,27,734,734,733.75,734,5
20111201|2011-07-27 03:30,27,734,734,733.5,733.5,7
20111201|2011-07-27 04:00,27,733.75,734,733.5,733.75,8
20111201|2011-07-27 04:30,27,734,734,734,734,15
20111201|2011-07-27 05:00,27,734,734.5,733,733.75,46
20111201|2011-07-27 06:00,27,735,735.5,734.5,734.5,7
20111201|2011-07-27 06:30,27,734.25,735,734,735,11
20111201|2011-07-27 07:00,27,733.75,733.75,732.25,733.25,40
20111201|2011-07-27 09:30,27,728.5,748.75,727,745.75,2544
20111201|2011-07-27 10:00,27,745.5,748.25,739.25,743,2373
20111201|2011-07-27 10:30,27,742.5,744,740.25,742.75,855
20111201|2011-07-27 11:00,27,743,745,741,744.5,926
20111201|2011-07-27 11:30,27,744.75,751,743.5,748.25,1127
20111201|2011-07-27 12:00,27,748.5,750.25,744.5,747.25,1032
20111201|2011-07-27 12:30,27,746.75,750.25,745.75,748.5,499
20111201|2011-07-27 13:00,27,748.5,750,744,745.5,1347
20111201|2011-07-27 18:00,28,743.25,744,741,741.5,43
20111201|2011-07-27 18:30,28,740.5,740.75,739,739.5,80
20111201|2011-07-27 19:00,28,739.5,742.25,739.25,742.25,12
20111201|2011-07-27 19:30,28,741.25,741.25,741,741,2
20111201|2011-07-27 20:00,28,741.25,741.25,739.75,740.75,9
20111201|2011-07-27 21:30,28,741,741,741,741,5
20111201|2011-07-27 22:00,28,742.25,742.75,741.75,742,20
20111201|2011-07-27 22:30,28,741.75,743,741.75,743,3
20111201|2011-07-27 23:00,28,743,743,743,743,5
20111201|2011-07-27 23:30,28,743,743,743,743,18
20111201|2011-07-28 00:00,28,743,743,743,743,16
20111201|2011-07-28 00:30,28,743.25,744,743,743,14
20111201|2011-07-28 01:00,28,744,746.5,744,746.25,107
20111201|2011-07-28 01:30,28,746.25,747.25,746,747.25,11
20111201|2011-07-28 02:00,28,747.25,747.75,747,747.75,58
20111201|2011-07-28 02:30,28,747.25,747.5,746,746,40
20111201|2011-07-28 03:00,28,746.75,748,746.5,747.25,114
20111201|2011-07-28 03:30,28,748.75,750.25,748.25,748.5,135
20111201|2011-07-28 04:00,28,749,751,749,750,67
20111201|2011-07-28 04:30,28,750.25,750.5,749,749.25,30
20111201|2011-07-28 05:00,28,749,749.75,749,749.5,39
20111201|2011-07-28 05:30,28,749,750,749,750,153
20111201|2011-07-28 06:00,28,750,751,750,750.25,122
20111201|2011-07-28 06:30,28,750.5,754,750.5,750.5,250
20111201|2011-07-28 07:00,28,750.5,750.75,750,750.25,42
20111201|2011-07-28 09:30,28,750.75,754.75,747.25,750,3719
20111201|2011-07-28 10:00,28,751,751,745.25,749,876
20111201|2011-07-28 10:30,28,748.5,750,746.5,747.25,464
20111201|2011-07-28 11:00,28,747,747,740.75,741.75,967
20111201|2011-07-28 11:30,28,742,743.5,738.5,741.25,745
20111201|2011-07-28 12:00,28,741.25,744.5,739.5,744,424
20111201|2011-07-28 12:30,28,743.5,745.25,738.5,739.25,1119
20111201|2011-07-28 13:00,28,739.5,740.25,733.25,736.5,2151
20111201|2011-07-28 18:00,29,734.75,738.25,734.75,737.5,86
20111201|2011-07-28 18:30,29,738.25,739.75,738.25,739.25,12
20111201|2011-07-28 19:00,29,738.75,738.75,738.75,738.75,2
20111201|2011-07-28 19:30,29,739,739,739,739,1
20111201|2011-07-28 20:00,29,738,741,738,739.5,151
20111201|2011-07-28 20:30,29,739.5,741,739.5,741,24
20111201|2011-07-28 21:00,29,740.5,741,739.5,739.5,9
20111201|2011-07-28 21:30,29,739.5,739.5,737.25,737.5,23
20111201|2011-07-28 22:00,29,739.25,741,739.25,739.75,11
20111201|2011-07-28 22:30,29,739.75,741,739.75,741,18
20111201|2011-07-28 23:00,29,739,739,739,739,17
20111201|2011-07-28 23:30,29,740.25,740.25,739.75,739.75,3
20111201|2011-07-29 00:00,29,740.25,740.25,739.75,739.75,6
20111201|2011-07-29 00:30,29,738.25,739.5,738,739,30
20111201|2011-07-29 01:00,29,739,739.5,739,739,5
20111201|2011-07-29 01:30,29,739,739,737.75,738.5,29
20111201|2011-07-29 02:00,29,739,739.75,739,739,149
20111201|2011-07-29 02:30,29,739,739,737.75,738,42
20111201|2011-07-29 03:00,29,738,738.5,738,738.5,8
20111201|2011-07-29 03:30,29,738.25,738.25,736.5,736.75,60
20111201|2011-07-29 04:00,29,736.5,736.5,735,735,93
20111201|2011-07-29 04:30,29,735.5,735.75,735,735,26
20111201|2011-07-29 05:00,29,735,735,735,735,31
20111201|2011-07-29 05:30,29,735,735,733.5,733.5,35
20111201|2011-07-29 06:00,29,734,734.5,733.5,733.75,25
20111201|2011-07-29 06:30,29,733.75,734,732,733.5,99
20111201|2011-07-29 07:00,29,732.5,733.25,731.25,732.75,42
20111201|2011-07-29 09:30,29,730.5,730.5,716,723,4899
20111201|2011-07-29 10:00,29,723.5,725.75,721,723.75,1208
20111201|2011-07-29 10:30,29,723.5,723.5,718.5,721,1336
20111201|2011-07-29 11:00,29,721,722.25,719.75,721.25,789
20111201|2011-07-29 11:30,29,721.25,724.5,718.25,719.25,953
20111201|2011-07-29 12:00,29,719.25,724.75,718.5,723.5,727
20111201|2011-07-29 12:30,29,723.5,723.5,713.75,715.5,1710
20111201|2011-07-29 13:00,29,715,717.75,714,714.75,1747
20111201|2011-07-31 18:00,1,713.5,717,712.75,716.25,184
20111201|2011-07-31 18:30,1,716.5,718.5,716.25,718,28
20111201|2011-07-31 19:00,1,717.75,720,717.5,720,52
20111201|2011-07-31 19:30,1,720.5,723.5,720.25,721.25,40
20111201|2011-07-31 20:00,1,721.5,722.75,721.25,721.25,8
20111201|2011-07-31 20:30,1,721.75,722.5,720.25,721.75,16
20111201|2011-07-31 21:00,1,720.75,722.75,720.75,722,5
20111201|2011-07-31 21:30,1,722,723,721.75,722.5,7
20111201|2011-07-31 22:00,1,723.5,723.75,723.25,723.25,15
20111201|2011-07-31 22:30,1,722.75,722.75,721.75,722.25,3
20111201|2011-07-31 23:00,1,720.5,721.25,720.5,721.25,2
20111201|2011-07-31 23:30,1,721.75,722.75,720,722.75,36
20111201|2011-08-01 00:00,1,721,721,721,721,2
20111201|2011-08-01 00:30,1,719.75,722,719.75,722,5
20111201|2011-08-01 01:00,1,721.5,723.5,720.5,720.75,15
20111201|2011-08-01 01:30,1,724,725.75,722.5,722.5,156
20111201|2011-08-01 02:00,1,724.5,726,724.5,725.75,39
20111201|2011-08-01 02:30,1,726.5,728.25,726.5,727.25,112
20111201|2011-08-01 03:00,1,726.75,728.5,726.75,728.5,180
20111201|2011-08-01 03:30,1,728,730.5,727.75,729.75,272
20111201|2011-08-01 04:00,1,729.75,733,729.75,730.5,144
20111201|2011-08-01 04:30,1,731.25,731.25,729,729.25,46
20111201|2011-08-01 05:00,1,730,732.5,730,731.5,156
20111201|2011-08-01 05:30,1,731.5,731.75,728.75,731,36
20111201|2011-08-01 06:00,1,730.5,731,728.75,728.75,42
20111201|2011-08-01 06:30,1,728.5,728.5,726.5,726.5,85
20111201|2011-08-01 07:00,1,727.5,729,727,729,33
20111201|2011-08-01 09:30,1,722,731.5,717.25,727.75,3456
20111201|2011-08-01 10:00,1,726.75,730.75,724.5,728.5,1035
20111201|2011-08-01 10:30,1,728.75,728.75,720,722,793
20111201|2011-08-01 11:00,1,721.5,723.5,720.25,721.5,806
20111201|2011-08-01 11:30,1,721.5,722,714.5,714.75,1094
20111201|2011-08-01 12:00,1,714.25,715,712.25,714,844
20111201|2011-08-01 12:30,1,714,721,713.75,720.25,685
20111201|2011-08-01 13:00,1,719.25,721.75,716.5,720,1421
20111201|2011-08-01 18:00,2,720.75,727,720.75,724.5,83
20111201|2011-08-01 18:30,2,724.25,725.5,724.25,725.5,12
20111201|2011-08-01 19:00,2,725.25,726.75,725,726.75,53
20111201|2011-08-01 19:30,2,726,726.5,725.75,726,11
20111201|2011-08-01 20:00,2,725.75,726,725.5,725.5,9
20111201|2011-08-01 20:30,2,724.5,725.25,724.5,724.75,4
20111201|2011-08-01 21:00,2,724.75,724.75,724.75,724.75,2
20111201|2011-08-01 21:30,2,725,725.75,725,725.25,9
20111201|2011-08-01 22:00,2,725,725.25,725,725,6
20111201|2011-08-01 22:30,2,725,725.5,724.75,724.75,10
20111201|2011-08-01 23:00,2,724,724,724,724,3
20111201|2011-08-01 23:30,2,723,723.75,723,723.5,9
20111201|2011-08-02 00:00,2,723.5,724.5,723.5,724,9
20111201|2011-08-02 00:30,2,724,724.25,723.5,723.5,9
20111201|2011-08-02 01:00,2,723.25,725.25,723.25,725,12
20111201|2011-08-02 01:30,2,725,725.5,725,725.5,27
20111201|2011-08-02 02:00,2,723.75,723.75,722.25,722.5,16
20111201|2011-08-02 02:30,2,722.5,722.5,722,722.25,38
20111201|2011-08-02 03:00,2,722.5,722.5,719.25,720,56
20111201|2011-08-02 03:30,2,720,724,720,720,93
20111201|2011-08-02 04:00,2,720,720.75,719.75,720.5,45
20111201|2011-08-02 04:30,2,721,721.25,720,720,82
20111201|2011-08-02 05:00,2,720,720.75,718.75,720,101
20111201|2011-08-02 05:30,2,720.25,720.25,719,719.25,7
20111201|2011-08-02 06:00,2,720,720,718.5,718.5,32
20111201|2011-08-02 06:30,2,718.25,720,717.5,720,28
20111201|2011-08-02 07:00,2,719.25,719.5,718,718.5,111
20111201|2011-08-02 09:30,2,720,724,714.75,720,2395
20111201|2011-08-02 10:00,2,720,721.5,707.75,714,1737
20111201|2011-08-02 10:30,2,713.75,715.5,712.5,715.25,799
20111201|2011-08-02 11:00,2,715,719.75,714,719,1081
20111201|2011-08-02 11:30,2,719,724.75,719,722.25,1231
20111201|2011-08-02 12:00,2,722.75,744.5,722.25,743,3507
20111201|2011-08-02 12:30,2,743,749.75,740.5,748.25,1452
20111201|2011-08-02 13:00,2,748.75,764.5,742.25,763,3280
20111201|2011-08-02 18:00,3,758.5,760.75,752,755.25,449
20111201|2011-08-02 18:30,3,755.25,755.25,753,754,26
20111201|2011-08-02 19:00,3,753.25,754.25,752.25,754.25,14
20111201|2011-08-02 19:30,3,754,755.5,753.5,755.5,17
20111201|2011-08-02 20:00,3,754,754,752,752,25
20111201|2011-08-02 20:30,3,752,752.5,751,752.5,86
20111201|2011-08-02 21:00,3,752.5,754,752.5,754,15
20111201|2011-08-02 21:30,3,754,754.25,752.75,754.25,4
20111201|2011-08-02 22:00,3,754.75,755,753.5,755,13
20111201|2011-08-02 22:30,3,755,755.5,755,755,25
20111201|2011-08-02 23:00,3,755.5,755.75,754.5,755,23
20111201|2011-08-02 23:30,3,755.75,756,755.25,755.75,8
20111201|2011-08-03 00:00,3,755.75,755.75,755,755,103
20111201|2011-08-03 00:30,3,755,755.25,754.5,754.5,50
20111201|2011-08-03 01:00,3,755.5,755.5,754.75,754.75,15
20111201|2011-08-03 01:30,3,754.25,754.5,752,752.75,85
20111201|2011-08-03 02:00,3,752.75,754.25,750.75,750.75,42
20111201|2011-08-03 02:30,3,750.5,753.75,750.5,752.5,113
20111201|2011-08-03 03:00,3,752.25,752.25,751.25,751.25,128
20111201|2011-08-03 03:30,3,751,751,747.25,748.5,252
20111201|2011-08-03 04:00,3,748,748.25,746.5,746.5,171
20111201|2011-08-03 04:30,3,746.75,748.25,746.75,747.5,63
20111201|2011-08-03 05:00,3,747,749,747,747.25,80
20111201|2011-08-03 05:30,3,747.25,750,747.25,749,110
20111201|2011-08-03 06:00,3,749.75,752.5,749.75,752.5,111
20111201|2011-08-03 06:30,3,751.5,752,750.75,751.5,35
20111201|2011-08-03 07:00,3,752,752.25,750,750,41
20111201|2011-08-03 09:30,3,750,753.25,742.75,750.25,4907
20111201|2011-08-03 10:00,3,750.75,752.5,745,745.75,1790
20111201|2011-08-03 10:30,3,745.75,751,745.75,750.25,1197
20111201|2011-08-03 11:00,3,750.5,750.75,745,745.5,1276
20111201|2011-08-03 11:30,3,745.5,747.25,744,746.25,971
20111201|2011-08-03 12:00,3,745.5,749,745.5,749,1198
20111201|2011-08-03 12:30,3,749,755,748.25,752,1298
20111201|2011-08-03 13:00,3,752.25,752.25,747.5,749.5,1542
20111201|2011-08-03 18:00,4,748.5,749.5,743,743,97
20111201|2011-08-03 18:30,4,744.5,745,744.5,745,2
20111201|2011-08-03 19:00,4,745,745,743,743,16
20111201|2011-08-03 19:30,4,742.75,744.75,742.5,744.75,10
20111201|2011-08-03 20:00,4,743.75,744.75,743.25,744.75,23
20111201|2011-08-03 20:30,4,744,745,742.75,745,24
20111201|2011-08-03 21:00,4,744.5,744.75,744,744.25,6
20111201|2011-08-03 21:30,4,744.25,744.5,743.5,744,19
20111201|2011-08-03 22:00,4,743.75,745,743.25,745,10
20111201|2011-08-03 22:30,4,744.5,744.5,744.5,744.5,2
20111201|2011-08-03 23:00,4,744.5,744.5,743.5,744.25,7
20111201|2011-08-03 23:30,4,743.75,744,743.75,743.75,25
20111201|2011-08-04 00:00,4,743.75,743.75,743.75,743.75,5
20111201|2011-08-04 00:30,4,744,744,743,743.5,83
20111201|2011-08-04 01:00,4,743.25,745,743,745,14
20111201|2011-08-04 01:30,4,744.75,744.75,742.75,742.75,9
20111201|2011-08-04 02:00,4,743.75,745.25,743,745.25,43
20111201|2011-08-04 02:30,4,745.25,745.75,744.5,744.5,31
20111201|2011-08-04 03:00,4,745,745.5,744.5,745,120
20111201|2011-08-04 03:30,4,745,745,743.75,744.25,75
20111201|2011-08-04 04:00,4,744.25,744.25,743,743,40
20111201|2011-08-04 04:30,4,743,743,734.25,737,364
20111201|2011-08-04 05:00,4,737,737.5,736.5,736.5,70
20111201|2011-08-04 05:30,4,736.25,736.25,732.5,733.75,141
20111201|2011-08-04 06:00,4,734.25,736.75,734,736,80
20111201|2011-08-04 06:30,4,735.25,738.5,735.25,737.75,126
20111201|2011-08-04 07:00,4,738.5,739.25,736.5,737.5,104
20111201|2011-08-04 09:30,4,736.25,744.5,730.25,738.5,4311
20111201|2011-08-04 10:00,4,738.25,740.5,734,735,1180
20111201|2011-08-04 10:30,4,734.75,738.25,722,722.25,2416
20111201|2011-08-04 11:00,4,722,725.5,716.75,718.25,3451
20111201|2011-08-04 11:30,4,718,728.75,716.5,727.75,2254
20111201|2011-08-04 12:00,4,727.5,731.75,726.5,730,726
20111201|2011-08-04 12:30,4,731,731,726,728.25,480
20111201|2011-08-04 13:00,4,728,729,724,725.25,1654
20111201|2011-08-04 18:00,5,725.25,725.25,710.75,714,487
20111201|2011-08-04 18:30,5,714,718.75,714,717.75,120
20111201|2011-08-04 19:00,5,718,719.25,717.75,717.75,8
20111201|2011-08-04 19:30,5,718.5,718.75,717.75,718.75,8
20111201|2011-08-04 20:00,5,718.25,718.25,712.75,714.25,47
20111201|2011-08-04 20:30,5,713.75,716.5,713,716.5,24
20111201|2011-08-04 21:00,5,716,719.25,716,718,17
20111201|2011-08-04 21:30,5,718.5,718.5,716,717.75,20
20111201|2011-08-04 22:00,5,715.25,716,713.75,714,23
20111201|2011-08-04 22:30,5,715.75,716,712.75,712.75,45
20111201|2011-08-04 23:00,5,713.25,713.25,712.25,712.75,49
20111201|2011-08-04 23:30,5,712.75,713.5,712.25,713.5,19
20111201|2011-08-05 00:00,5,713.5,713.5,712.5,713,11
20111201|2011-08-05 00:30,5,712.25,713.75,712,713.75,65
20111201|2011-08-05 01:00,5,713.5,714.25,713,713.75,126
20111201|2011-08-05 01:30,5,714,714.5,713,713,121
20111201|2011-08-05 02:00,5,713.5,717.25,713.5,717.25,86
20111201|2011-08-05 02:30,5,717.5,721.5,717.5,718,103
20111201|2011-08-05 03:00,5,716,717,712.75,712.75,218
20111201|2011-08-05 03:30,5,712.5,717.25,710.25,716,499
20111201|2011-08-05 04:00,5,715,717,714.75,716.5,112
20111201|2011-08-05 04:30,5,716.5,716.75,714,714,112
20111201|2011-08-05 05:00,5,713.75,715.5,712.5,715,41
20111201|2011-08-05 05:30,5,715,715.5,714.5,714.5,90
20111201|2011-08-05 06:00,5,714.75,716.5,714,715.5,100
20111201|2011-08-05 06:30,5,715,719.5,715,719.25,219
20111201|2011-08-05 07:00,5,719.25,719.25,716,717.75,99
20111201|2011-08-05 09:30,5,717.5,724.75,708.75,715.25,5903
20111201|2011-08-05 10:00,5,714.75,717,709.75,715.75,1648
20111201|2011-08-05 10:30,5,715.75,717,709.5,713,1026
20111201|2011-08-05 11:00,5,713,721,709,718,1590
20111201|2011-08-05 11:30,5,718.5,725.75,717.5,722,1776
20111201|2011-08-05 12:00,5,722,724,719,721.25,1007
20111201|2011-08-05 12:30,5,721.75,725.75,718.25,722.75,1143
20111201|2011-08-05 13:00,5,722.5,726.5,720,722.5,2518
20111201|2011-08-07 18:00,8,715,719.5,710,719,739
20111201|2011-08-07 18:30,8,718.75,720,717.75,718.75,195
20111201|2011-08-07 19:00,8,717.5,720.5,717.25,719.25,19
20111201|2011-08-07 19:30,8,718.5,719,716.75,718.75,26
20111201|2011-08-07 20:00,8,718,721,717.5,721,50
20111201|2011-08-07 20:30,8,721.25,721.25,720,721.25,18
20111201|2011-08-07 21:00,8,721.25,721.5,720.75,721.5,20
20111201|2011-08-07 21:30,8,720.75,721.25,720.25,721,9
20111201|2011-08-07 22:00,8,719.25,719.25,718,718,9
20111201|2011-08-07 22:30,8,718,718,715.75,715.75,16
20111201|2011-08-07 23:00,8,715.25,715.25,714,714.75,16
20111201|2011-08-07 23:30,8,715.75,716.75,714,715.75,25
20111201|2011-08-08 00:00,8,715.75,716,715.5,716,15
20111201|2011-08-08 00:30,8,716,716,714.25,714.5,58
20111201|2011-08-08 01:00,8,714,714.5,714,714.5,7
20111201|2011-08-08 01:30,8,714.25,714.5,713.25,714,54
20111201|2011-08-08 02:00,8,714.5,721.25,714.5,721.25,46
20111201|2011-08-08 02:30,8,721,722.25,716.75,717,412
20111201|2011-08-08 03:00,8,717.5,717.5,713.75,714,29
20111201|2011-08-08 03:30,8,715,715.5,714,714.5,22
20111201|2011-08-08 04:00,8,715,715.5,711.5,711.5,64
20111201|2011-08-08 04:30,8,711.5,711.75,698,703,1077
20111201|2011-08-08 05:00,8,703.25,705,698,701.25,401
20111201|2011-08-08 05:30,8,701.75,704.75,701,704.25,197
20111201|2011-08-08 06:00,8,704.5,706.5,704,706,55
20111201|2011-08-08 06:30,8,705,706,702.5,703.25,191
20111201|2011-08-08 07:00,8,703.5,704.5,703.25,704,78
20111201|2011-08-08 09:30,8,700,700,685,695,6471
20111201|2011-08-08 10:00,8,694.25,701.75,694.25,700,2058
20111201|2011-08-08 10:30,8,699.75,700.75,695.5,699.5,767
20111201|2011-08-08 11:00,8,699.5,703.25,697.5,698.75,639
20111201|2011-08-08 11:30,8,698.75,699.25,695.75,697.25,619
20111201|2011-08-08 12:00,8,696.5,701.5,695.75,701,613
20111201|2011-08-08 12:30,8,700.5,705.5,697.5,698.25,1050
20111201|2011-08-08 13:00,8,697.5,700.5,693,693.75,2647
20111201|2011-08-08 18:00,9,689,693.75,688.25,690.75,528
20111201|2011-08-08 18:30,9,689.5,690.25,688.5,688.5,133
20111201|2011-08-08 19:00,9,688,689.75,686.75,687,257
20111201|2011-08-08 19:30,9,687,687.75,685,686.5,160
20111201|2011-08-08 20:00,9,685,686.5,683,683,93
20111201|2011-08-08 20:30,9,683,685,682.75,683.25,213
20111201|2011-08-08 21:00,9,683.25,684,682,683.75,102
20111201|2011-08-08 21:30,9,684,684.5,681.75,683.25,176
20111201|2011-08-08 22:00,9,683,685,682.75,685,106
20111201|2011-08-08 22:30,9,685,686.25,684.75,684.75,115
20111201|2011-08-08 23:00,9,685,692,685,692,161
20111201|2011-08-08 23:30,9,692,694.5,691.5,692,184
20111201|2011-08-09 00:00,9,691.75,693.5,691.25,692.75,110
20111201|2011-08-09 00:30,9,693,694.75,691.75,694.5,118
20111201|2011-08-09 01:00,9,694.75,694.75,692.75,694.25,79
20111201|2011-08-09 01:30,9,694.25,697.5,693.25,696.25,187
20111201|2011-08-09 02:00,9,697,701.75,696.25,699.5,105
20111201|2011-08-09 02:30,9,699.25,700,697,697.5,216
20111201|2011-08-09 03:00,9,698,700,697.5,698,187
20111201|2011-08-09 03:30,9,697,697,692.5,695.25,299
20111201|2011-08-09 04:00,9,695,696,682,687.25,856
20111201|2011-08-09 04:30,9,687.25,692,687,689,251
20111201|2011-08-09 05:00,9,689.5,690.75,687,687.5,159
20111201|2011-08-09 05:30,9,688,693,687.5,690.75,293
20111201|2011-08-09 06:00,9,691.5,698,691.5,696,263
20111201|2011-08-09 06:30,9,696.25,698.75,691.25,698,303
20111201|2011-08-09 07:00,9,698,699.25,695.5,697,415
20111201|2011-08-09 09:30,9,700.5,719.75,700.25,704.5,4431
20111201|2011-08-09 10:00,9,704.5,712,704.25,711.5,2065
20111201|2011-08-09 10:30,9,711.75,715.25,711,713,939
20111201|2011-08-09 11:00,9,713.5,717.5,711.75,717.5,1245
20111201|2011-08-09 11:30,9,717.5,717.75,706.5,708.75,1450
20111201|2011-08-09 12:00,9,708.5,712,708.25,710,754
20111201|2011-08-09 12:30,9,709.75,710,703,708.25,1229
20111201|2011-08-09 13:00,9,708,709.5,702.75,703.5,2073
20111201|2011-08-09 18:00,10,708,716.25,708,714,230
20111201|2011-08-09 18:30,10,714,715.75,713.75,715.75,18
20111201|2011-08-09 19:00,10,715.75,716,713.75,715,27
20111201|2011-08-09 19:30,10,716.25,717.25,715.75,717,53
20111201|2011-08-09 20:00,10,716.75,717,714,716.75,69
20111201|2011-08-09 20:30,10,715.75,716.5,714.75,715.5,47
20111201|2011-08-09 21:00,10,716,717,714.5,714.5,9
20111201|2011-08-09 21:30,10,716,716,715,715,14
20111201|2011-08-09 22:00,10,716.5,716.5,716.5,716.5,18
20111201|2011-08-09 22:30,10,716.5,716.75,715.75,716.75,9
20111201|2011-08-09 23:00,10,715.75,717,715.25,717,14
20111201|2011-08-10 00:00,10,715.75,715.75,715.75,715.75,3
20111201|2011-08-10 00:30,10,716.75,718,716.75,717.5,21
20111201|2011-08-10 01:00,10,718.25,718.25,716,716,49
20111201|2011-08-10 01:30,10,716,717,714.5,715.75,117
20111201|2011-08-10 02:00,10,715.75,716,714,714.75,90
20111201|2011-08-10 02:30,10,714.75,715,712.25,713.5,87
20111201|2011-08-10 03:00,10,714,715.5,713.75,714.5,167
20111201|2011-08-10 03:30,10,714.5,716.5,713.25,716.5,160
20111201|2011-08-10 04:00,10,716.5,719.25,716.5,717,81
20111201|2011-08-10 04:30,10,716.5,717.5,715.5,717.5,25
20111201|2011-08-10 05:00,10,717,720.75,717,719.75,243
20111201|2011-08-10 05:30,10,719.75,720,719,720,89
20111201|2011-08-10 06:00,10,720.25,720.75,717.5,718,71
20111201|2011-08-10 06:30,10,718.5,720.5,718,720,95
20111201|2011-08-10 07:00,10,720,720.5,718.25,719.75,187
20111201|2011-08-10 09:30,10,711,716.75,707.75,715.25,4349
20111201|2011-08-10 10:00,10,714.75,718.25,713.75,714.25,1523
20111201|2011-08-10 10:30,10,714,715.5,712.25,714,883
20111201|2011-08-10 11:00,10,714,714.75,710.25,713,1392
20111201|2011-08-10 11:30,10,713,714.25,710,712.25,1723
20111201|2011-08-10 12:00,10,712.5,717,711.75,716.75,1123
20111201|2011-08-10 12:30,10,716.75,719.75,714.25,718.75,2278
20111201|2011-08-10 13:00,10,719,721,717.25,719.5,3100
20111201|2011-08-10 18:00,11,716.75,719.5,714,717.25,131
20111201|2011-08-10 18:30,11,718.25,719.5,717.25,719.5,35
20111201|2011-08-10 19:00,11,719.75,720.25,719.25,720.25,31
20111201|2011-08-10 19:30,11,720.25,720.25,718,718,34
20111201|2011-08-10 20:00,11,718,718,714.25,717.25,145
20111201|2011-08-10 20:30,11,716,718,715.5,717,28
20111201|2011-08-10 21:00,11,717.5,718.25,716.5,718.25,58
20111201|2011-08-10 21:30,11,719,720.25,719,719.5,37
20111201|2011-08-10 22:00,11,719,719.25,718.5,718.5,30
20111201|2011-08-10 22:30,11,718.25,720.25,717.75,720.25,36
20111201|2011-08-10 23:00,11,720.5,721.25,719.25,719.25,46
20111201|2011-08-10 23:30,11,719.5,719.5,719.5,719.5,1
20111201|2011-08-11 00:00,11,719.5,719.5,719,719,25
20111201|2011-08-11 00:30,11,719.5,720.5,719.25,719.25,69
20111201|2011-08-11 01:00,11,720,722.5,720,721.75,54
20111201|2011-08-11 01:30,11,722.75,730,722.75,724.75,288
20111201|2011-08-11 02:00,11,724.75,725.5,724.25,724.5,110
20111201|2011-08-11 02:30,11,724.5,727,723.5,725,169
20111201|2011-08-11 03:00,11,725.75,729.5,724.75,728.5,263
20111201|2011-08-11 03:30,11,728.5,728.5,727,727,140
20111201|2011-08-11 04:00,11,726.75,728.75,723.75,724.75,339
20111201|2011-08-11 04:30,11,724.75,725.25,721.75,722.75,230
20111201|2011-08-11 05:00,11,722.75,724,722.75,724,163
20111201|2011-08-11 05:30,11,723.75,724,722.5,723,91
20111201|2011-08-11 06:00,11,723,724.5,722.25,722.25,120
20111201|2011-08-11 06:30,11,722.5,723.5,720.25,722.25,162
20111201|2011-08-11 07:00,11,722,725,721.75,724.75,132
20111201|2011-08-11 09:30,11,749.25,751.25,736,737.5,7384
20111201|2011-08-11 10:00,11,738,738,730,730.25,2663
20111201|2011-08-11 10:30,11,730.75,731,725,730.75,2041
20111201|2011-08-11 11:00,11,731,734,728.25,733.5,2087
20111201|2011-08-11 11:30,11,733.25,744.25,733,744,3624
20111201|2011-08-11 12:00,11,744,745,733.25,736.25,1306
20111201|2011-08-11 12:30,11,736.5,738.25,732.25,733.25,1078
20111201|2011-08-11 13:00,11,733.5,738,730.5,732.5,2835
20111201|2011-08-11 18:00,12,731.5,737,729.5,736,206
20111201|2011-08-11 18:30,12,736,737,735.25,735.25,21
20111201|2011-08-11 19:00,12,736,736.25,734.5,736.25,24
20111201|2011-08-11 19:30,12,736.75,736.75,734.75,735.5,17
20111201|2011-08-11 20:00,12,736.75,737.75,735.25,736.25,56
20111201|2011-08-11 20:30,12,735.5,735.5,734.25,734.75,52
20111201|2011-08-11 21:00,12,736,736,735,735.25,11
20111201|2011-08-11 21:30,12,734.25,734.25,733,734.25,36
20111201|2011-08-11 22:00,12,732.75,734,732,733.5,21
20111201|2011-08-11 22:30,12,732.5,733,732,732.5,7
20111201|2011-08-11 23:00,12,732.5,734.25,732,733.75,18
20111201|2011-08-11 23:30,12,734,735.25,733.5,735.25,50
20111201|2011-08-12 00:00,12,735.5,737.25,735.5,737,54
20111201|2011-08-12 00:30,12,737,737,734,736,45
20111201|2011-08-12 01:00,12,736,736,735,735,24
20111201|2011-08-12 01:30,12,734.75,734.75,732.25,733.5,123
20111201|2011-08-12 02:00,12,732.5,733.5,731,731.25,102
20111201|2011-08-12 02:30,12,731,731.25,727.5,729,181
20111201|2011-08-12 03:00,12,729,731.25,729,731.25,75
20111201|2011-08-12 03:30,12,730.75,732,730,730,94
20111201|2011-08-12 04:00,12,729.5,731,729,729,67
20111201|2011-08-12 04:30,12,729.5,730.25,729,730,110
20111201|2011-08-12 05:00,12,729.75,731.25,729.75,730.5,32
20111201|2011-08-12 05:30,12,730.75,731.25,730,731.25,49
20111201|2011-08-12 06:00,12,730.25,731.25,730.25,731,43
20111201|2011-08-12 06:30,12,730.5,731.75,730.25,731,38
20111201|2011-08-12 07:00,12,730.75,732.5,730.75,731.75,18
20111201|2011-08-12 09:30,12,729,742,727.5,739,5855
20111201|2011-08-12 10:00,12,739.5,741.25,736.75,739.75,1486
20111201|2011-08-12 10:30,12,739.25,743.75,739,741.75,1307
20111201|2011-08-12 11:00,12,741.75,746.5,741.75,743.5,1468
20111201|2011-08-12 11:30,12,743.5,745,742.5,744,627
20111201|2011-08-12 12:00,12,744,744,741,742.25,411
20111201|2011-08-12 12:30,12,742.25,743.25,737,737,852
20111201|2011-08-12 13:00,12,737,739.25,731,732.25,2405
20111201|2011-08-14 18:00,15,733.75,741.75,733.75,739.25,205
20111201|2011-08-14 18:30,15,739.5,740.5,739.25,740.5,43
20111201|2011-08-14 19:00,15,741,741,739.25,740.25,157
20111201|2011-08-14 19:30,15,741,741.5,740.25,741.5,60
20111201|2011-08-14 20:00,15,741.5,741.5,740.5,740.5,7
20111201|2011-08-14 20:30,15,740.5,740.5,739.25,739.25,37
20111201|2011-08-14 21:30,15,739.5,740.5,739.5,740.5,22
20111201|2011-08-14 22:00,15,741,741.5,740.5,740.5,79
20111201|2011-08-14 22:30,15,741.25,741.25,740.75,740.75,2
20111201|2011-08-14 23:00,15,740.75,740.75,740.75,740.75,2
20111201|2011-08-14 23:30,15,740.5,741.25,740.5,741.25,9
20111201|2011-08-15 00:30,15,741,741.25,739.25,739.25,113
20111201|2011-08-15 01:00,15,739.25,739.25,736,736.25,114
20111201|2011-08-15 01:30,15,737.25,739,737.25,738.5,20
20111201|2011-08-15 02:00,15,739,739,738.5,738.5,12
20111201|2011-08-15 02:30,15,738.5,740.5,738.25,740.5,62
20111201|2011-08-15 03:00,15,740.25,740.5,739.5,740.5,73
20111201|2011-08-15 03:30,15,740.5,742.5,740,742.5,158
20111201|2011-08-15 04:00,15,742.5,744.5,742.5,742.75,93
20111201|2011-08-15 04:30,15,742.25,743.25,742,743.25,35
20111201|2011-08-15 05:00,15,742,742,741,741.25,82
20111201|2011-08-15 05:30,15,741.5,741.5,741,741.5,16
20111201|2011-08-15 06:00,15,741.5,741.75,740.5,741.5,86
20111201|2011-08-15 06:30,15,741.5,741.75,740.5,741.25,114
20111201|2011-08-15 07:00,15,741,742,741,742,45
20111201|2011-08-15 09:30,15,742,744.5,737.5,739.5,3098
20111201|2011-08-15 10:00,15,739.75,742.75,737.75,742.25,1307
20111201|2011-08-15 10:30,15,742,745,740.5,744.5,1610
20111201|2011-08-15 11:00,15,744.5,746.5,743,746.5,1510
20111201|2011-08-15 11:30,15,746.5,748.5,743,744,1698
20111201|2011-08-15 12:00,15,744.5,745.5,741.25,742.25,658
20111201|2011-08-15 12:30,15,742.5,744.25,739,740.25,1079
20111201|2011-08-15 13:00,15,740.25,742.5,738.75,740.5,2651
20111201|2011-08-15 18:00,16,740.75,741,737,738.75,78
20111201|2011-08-15 18:30,16,739,739.25,738.25,738.75,18
20111201|2011-08-15 19:00,16,739,739.5,738.75,738.75,7
20111201|2011-08-15 19:30,16,739.5,739.5,739.5,739.5,2
20111201|2011-08-15 20:00,16,739.25,739.5,738.75,738.75,20
20111201|2011-08-15 20:30,16,738.5,738.5,737.25,737.75,72
20111201|2011-08-15 21:00,16,737.25,738,737.25,738,7
20111201|2011-08-15 21:30,16,737.5,739,737.5,739,8
20111201|2011-08-15 22:00,16,737.75,738.75,737.75,738.75,9
20111201|2011-08-15 22:30,16,738.75,739.5,738.75,739.5,10
20111201|2011-08-15 23:30,16,739.5,740.25,738.75,740,45
20111201|2011-08-16 00:00,16,740,740.25,739.5,740.25,28
20111201|2011-08-16 00:30,16,740.25,740.5,740.25,740.5,6
20111201|2011-08-16 01:00,16,738.75,740.25,738.5,739.75,22
20111201|2011-08-16 01:30,16,739.75,740,738.5,739,45
20111201|2011-08-16 02:00,16,738.75,739.5,738.25,739,181
20111201|2011-08-16 02:30,16,739,739.25,738.5,739.25,38
20111201|2011-08-16 03:00,16,739,739.25,738.5,738.75,97
20111201|2011-08-16 03:30,16,739,739.75,738.5,739,116
20111201|2011-08-16 04:00,16,739,739.75,738.25,738.75,171
20111201|2011-08-16 04:30,16,738.75,738.75,738,738.25,85
20111201|2011-08-16 05:00,16,738.75,740,738.75,740,32
20111201|2011-08-16 05:30,16,738.5,738.75,737.5,737.5,36
20111201|2011-08-16 06:00,16,737.5,737.5,736,736.75,116
20111201|2011-08-16 06:30,16,736,736,734,734.25,99
20111201|2011-08-16 07:00,16,734.5,735.25,733.5,734.75,96
20111201|2011-08-16 09:30,16,734,745.5,733,745,3736
20111201|2011-08-16 10:00,16,745.25,747.75,743.25,746.75,2391
20111201|2011-08-16 10:30,16,747,756,746.75,752.25,3878
20111201|2011-08-16 11:00,16,752.25,759,751.25,756,2575
20111201|2011-08-16 11:30,16,755.5,757,754.75,756.25,1292
20111201|2011-08-16 12:00,16,756.25,756.25,749.25,752.75,1584
20111201|2011-08-16 12:30,16,752.75,756,751,751.5,1188
20111201|2011-08-16 13:00,16,751,753,748.75,752.25,2429
20111201|2011-08-16 18:00,17,753,754,752,754,141
20111201|2011-08-16 18:30,17,753.75,754.5,753,754,34
20111201|2011-08-16 19:00,17,753,753.75,752.25,753.75,86
20111201|2011-08-16 19:30,17,753,756,753,753.75,51
20111201|2011-08-16 20:00,17,753.75,756,753.5,756,62
20111201|2011-08-16 20:30,17,756,756,754,756,55
20111201|2011-08-16 21:00,17,755.5,757.75,755.25,756.25,72
20111201|2011-08-16 21:30,17,757,757.5,756.5,757,42
20111201|2011-08-16 22:00,17,757,757.75,757,757.75,26
20111201|2011-08-16 22:30,17,757.5,757.5,756.5,756.5,8
20111201|2011-08-16 23:00,17,757,757.75,757,757.75,10
20111201|2011-08-16 23:30,17,757.5,757.5,757,757.25,11
20111201|2011-08-17 00:00,17,757.75,757.75,757,757.75,19
20111201|2011-08-17 00:30,17,757.75,758.75,757.75,758.75,78
20111201|2011-08-17 01:00,17,758.75,759,758.5,759,47
20111201|2011-08-17 01:30,17,759.25,760,759,759,131
20111201|2011-08-17 02:00,17,759,759,757,757,321
20111201|2011-08-17 02:30,17,757.5,757.5,757,757,131
20111201|2011-08-17 03:00,17,757,757.5,755.5,756.5,124
20111201|2011-08-17 03:30,17,756.5,758.5,756.25,758,152
20111201|2011-08-17 04:00,17,758,758,756.25,756.25,205
20111201|2011-08-17 04:30,17,756.75,756.75,755.25,756,230
20111201|2011-08-17 05:00,17,756,756,754,754,307
20111201|2011-08-17 05:30,17,753.75,753.75,750.5,751.5,340
20111201|2011-08-17 06:00,17,751.75,752,751.75,752,68
20111201|2011-08-17 06:30,17,752,755.75,751.75,755.75,208
20111201|2011-08-17 07:00,17,756,757.75,756,757.25,150
20111201|2011-08-17 09:30,17,759.25,767.75,759,761.75,6304
20111201|2011-08-17 10:00,17,761.5,763,758.25,759.25,2608
20111201|2011-08-17 10:30,17,759.5,761.75,758.75,759.5,2066
20111201|2011-08-17 11:00,17,759.25,760.75,756.25,760.5,1547
20111201|2011-08-17 11:30,17,760.75,764,760.5,762.75,1504
20111201|2011-08-17 12:00,17,763.25,764,760,761.25,1401
20111201|2011-08-17 12:30,17,761.5,762,757,758.25,1880
20111201|2011-08-17 13:00,17,758.25,761.5,756.25,758,3491
20111201|2011-08-17 18:00,18,757.5,759.5,756.75,757,136
20111201|2011-08-17 18:30,18,757,757.75,756,756.25,57
20111201|2011-08-17 19:00,18,756.75,756.75,750.25,752.5,260
20111201|2011-08-17 19:30,18,752.5,753.75,752.25,753,83
20111201|2011-08-17 20:00,18,753.25,754,752.75,754,77
20111201|2011-08-17 20:30,18,753,753.75,751.25,751.75,134
20111201|2011-08-17 21:00,18,752,752.75,751.5,752.75,23
20111201|2011-08-17 21:30,18,752.25,753.75,752.25,753,69
20111201|2011-08-17 22:00,18,752.25,753,752,752,12
20111201|2011-08-17 22:30,18,753,753,752.75,752.75,4
20111201|2011-08-17 23:00,18,753,753.25,752,753,92
20111201|2011-08-17 23:30,18,753,753,752,752.5,129
20111201|2011-08-18 00:00,18,752.75,753.25,752.75,753,44
20111201|2011-08-18 00:30,18,753,754.25,753,753.25,105
20111201|2011-08-18 01:00,18,754,754.5,753.25,753.25,30
20111201|2011-08-18 01:30,18,753,753.5,752.25,752.75,85
20111201|2011-08-18 02:00,18,753,754.25,752.5,754.25,193
20111201|2011-08-18 02:30,18,753.5,753.75,752.5,752.5,210
20111201|2011-08-18 03:00,18,752.25,752.25,750.75,751.25,164
20111201|2011-08-18 03:30,18,751,751.5,749,749.75,312
20111201|2011-08-18 04:00,18,750,751,740.5,744.5,1220
20111201|2011-08-18 04:30,18,744.25,744.75,741.25,742.75,147
20111201|2011-08-18 05:00,18,742.75,743.75,742.5,742.5,102
20111201|2011-08-18 05:30,18,742.5,743.25,741.25,742.5,166
20111201|2011-08-18 06:00,18,742.5,744.25,742.5,743.75,266
20111201|2011-08-18 06:30,18,743.5,744.75,743,743,361
20111201|2011-08-18 07:00,18,743,744.5,742,742.75,201
20111201|2011-08-18 09:30,18,737.5,742.5,731,739,8770
20111201|2011-08-18 10:00,18,738.75,739.5,736.75,737,2505
20111201|2011-08-18 10:30,18,737,744.75,735.75,743,3450
20111201|2011-08-18 11:00,18,743.25,743.75,740,742.5,1867
20111201|2011-08-18 11:30,18,742.5,746.75,742,746.5,1318
20111201|2011-08-18 12:00,18,746.5,749.75,742.5,743.25,1901
20111201|2011-08-18 12:30,18,743.5,743.75,740,742.25,1671
20111201|2011-08-18 13:00,18,742.25,742.5,738.25,739.5,3915
20111201|2011-08-18 18:00,19,736.5,740,736.25,739.25,269
20111201|2011-08-18 18:30,19,739.25,739.5,737.5,737.5,130
20111201|2011-08-18 19:00,19,738,738,736.5,737.25,105
20111201|2011-08-18 19:30,19,736.5,738.5,736.25,736.5,42
20111201|2011-08-18 20:00,19,736,736.25,733.5,733.75,167
20111201|2011-08-18 20:30,19,735,735,733.25,734,54
20111201|2011-08-18 21:00,19,733.75,734.5,733.25,734.5,16
20111201|2011-08-18 21:30,19,734.25,734.75,734.25,734.75,42
20111201|2011-08-18 22:00,19,734.75,737.25,734.5,736.5,104
20111201|2011-08-18 22:30,19,736.25,736.75,736.25,736.5,17
20111201|2011-08-18 23:00,19,736.5,736.5,736,736,23
20111201|2011-08-18 23:30,19,735.25,737,735.25,737,18
20111201|2011-08-19 00:00,19,736.75,737,736.75,737,16
20111201|2011-08-19 00:30,19,736.75,737,736,736,37
20111201|2011-08-19 01:00,19,735.5,736.75,734.25,734.25,98
20111201|2011-08-19 01:30,19,736,737,735.25,737,46
20111201|2011-08-19 02:00,19,736.5,736.5,733.5,733.75,161
20111201|2011-08-19 02:30,19,734.25,734.25,732.5,733,318
20111201|2011-08-19 03:00,19,732.75,734.5,732.75,733,226
20111201|2011-08-19 03:30,19,732.75,735.5,732.5,735.5,224
20111201|2011-08-19 04:00,19,735,736,734,736,162
20111201|2011-08-19 04:30,19,736,738,736,736.75,125
20111201|2011-08-19 05:00,19,736.75,740.25,736.25,740,202
20111201|2011-08-19 05:30,19,740.25,740.75,738.25,739,116
20111201|2011-08-19 06:00,19,739.5,739.5,738,738.25,139
20111201|2011-08-19 06:30,19,738.25,739.5,737.75,739.5,183
20111201|2011-08-19 07:00,19,739.5,743.75,739.25,741.75,274
20111201|2011-08-19 09:30,19,747.5,752,746,750,5610
20111201|2011-08-19 10:00,19,750.25,753,747.75,750.5,2538
20111201|2011-08-19 10:30,19,750.25,763,749.5,763,4572
20111201|2011-08-19 11:00,19,762.75,764.5,758.25,761.5,2672
20111201|2011-08-19 11:30,19,761.75,762.5,760.25,761,1638
20111201|2011-08-19 12:00,19,761.25,762.25,758.25,761,1066
20111201|2011-08-19 12:30,19,761,762,757.75,760.75,1852
20111201|2011-08-19 13:00,19,761,762.75,754.75,762,3972
20111201|2011-08-21 18:00,22,765,765.75,761.5,763.75,344
20111201|2011-08-21 18:30,22,764.25,764.5,762.25,763,70
20111201|2011-08-21 19:00,22,762.5,763.5,762,763.5,58
20111201|2011-08-21 19:30,22,763.5,766.5,763.5,766.5,147
20111201|2011-08-21 20:00,22,766.5,767.75,765.5,767.5,165
20111201|2011-08-21 20:30,22,767.75,770.25,767.5,770,536
20111201|2011-08-21 21:00,22,769.75,770,768.75,769.75,89
20111201|2011-08-21 21:30,22,769.5,770,769.25,769.5,45
20111201|2011-08-21 22:00,22,769.25,769.75,769.25,769.5,50
20111201|2011-08-21 22:30,22,769.25,769.75,768.5,769.5,51
20111201|2011-08-21 23:00,22,769.75,769.75,768.25,768.25,23
20111201|2011-08-21 23:30,22,769.25,769.25,768.75,768.75,12
20111201|2011-08-22 00:00,22,768.75,769.75,767.75,769.75,45
20111201|2011-08-22 00:30,22,769.75,770,769.25,770,59
20111201|2011-08-22 01:00,22,770,770.25,769.25,769.75,83
20111201|2011-08-22 01:30,22,769.75,770,769.25,769.5,141
20111201|2011-08-22 02:00,22,769.5,770.5,769.25,769.25,116
20111201|2011-08-22 02:30,22,769.25,769.5,768.5,769.25,19
20111201|2011-08-22 03:00,22,769.5,769.5,769,769.25,94
20111201|2011-08-22 03:30,22,769.25,771.75,769.25,771.25,485
20111201|2011-08-22 04:00,22,771.75,772.5,768.5,770,272
20111201|2011-08-22 04:30,22,770.5,770.75,768.75,769,82
20111201|2011-08-22 05:00,22,769.25,770,769,769.75,40
20111201|2011-08-22 05:30,22,769.5,771.5,769.5,770,53
20111201|2011-08-22 06:00,22,770.5,772.25,770.25,771.5,158
20111201|2011-08-22 06:30,22,771.5,772.75,771,772.5,153
20111201|2011-08-22 07:00,22,772,773,772,772.75,169
20111201|2011-08-22 09:30,22,774.75,778.75,768.25,769,7032
20111201|2011-08-22 10:00,22,769.25,773,769,770,2186
20111201|2011-08-22 10:30,22,770,770.5,763.5,765.75,3380
20111201|2011-08-22 11:00,22,765.5,767,764.75,766.75,1314
20111201|2011-08-22 11:30,22,766.5,768.25,764.5,766,1186
20111201|2011-08-22 12:00,22,766.5,766.5,763.25,764.25,1733
20111201|2011-08-22 12:30,22,764,767.75,763.5,767,1049
20111201|2011-08-22 13:00,22,767,768,765,766.25,3394
20111201|2011-08-22 18:00,23,767.5,768.5,765.25,767.5,371
20111201|2011-08-22 18:30,23,767.75,768.25,767.5,767.5,59
20111201|2011-08-22 19:00,23,767.5,769.5,767.5,769.5,79
20111201|2011-08-22 19:30,23,770,773,769.75,771.25,285
20111201|2011-08-22 20:00,23,771,771.25,769.5,770.75,112
20111201|2011-08-22 20:30,23,770.5,771.5,770.25,770.75,22
20111201|2011-08-22 21:00,23,770.25,771.75,770.25,771,19
20111201|2011-08-22 21:30,23,771.5,772,770.25,770.5,50
20111201|2011-08-22 22:00,23,770.5,771,769.5,770,28
20111201|2011-08-22 22:30,23,770,771,770,770.75,43
20111201|2011-08-22 23:00,23,770.75,771.25,770.75,771.25,8
20111201|2011-08-22 23:30,23,770.5,770.5,770.5,770.5,3
20111201|2011-08-23 00:00,23,770.25,771.25,770.25,770.5,19
20111201|2011-08-23 00:30,23,771,771.5,770.5,771.5,19
20111201|2011-08-23 01:00,23,771.75,772.25,770.5,770.5,150
20111201|2011-08-23 01:30,23,770.75,772,770.75,772,33
20111201|2011-08-23 02:00,23,772,772.5,770.5,771.5,106
20111201|2011-08-23 02:30,23,772,774,771.5,774,195
20111201|2011-08-23 03:00,23,774,774,772.25,773,104
20111201|2011-08-23 03:30,23,772.75,774.5,772.75,774.5,173
20111201|2011-08-23 04:00,23,774.5,774.5,771.75,773.25,227
20111201|2011-08-23 04:30,23,773.25,773.5,772.75,773.5,83
20111201|2011-08-23 05:00,23,773.25,773.75,772,772.75,67
20111201|2011-08-23 05:30,23,772.75,772.75,771.5,771.5,65
20111201|2011-08-23 06:00,23,771.25,776.5,771,775.25,456
20111201|2011-08-23 06:30,23,775.25,776.75,774,774.75,388
20111201|2011-08-23 07:00,23,775,775,774,774,267
20111201|2011-08-23 09:30,23,773.5,779,767.75,774.5,8886
20111201|2011-08-23 10:00,23,774.5,781.75,774.5,779.25,4742
20111201|2011-08-23 10:30,23,779.25,780.25,777,780,2541
20111201|2011-08-23 11:00,23,779.75,781,778.5,778.75,1220
20111201|2011-08-23 11:30,23,778.75,780,777.25,778.75,2056
20111201|2011-08-23 12:00,23,778.75,780.5,777.5,778,2013
20111201|2011-08-23 12:30,23,778,780.25,777.5,779.5,1721
20111201|2011-08-23 13:00,23,779.5,786.5,778.75,785.25,4225
20111201|2011-08-23 18:00,24,784,784.25,781.75,782.75,337
20111201|2011-08-23 18:30,24,782.25,782.5,781,782,56
20111201|2011-08-23 19:00,24,781.75,783.25,781.5,781.5,73
20111201|2011-08-23 19:30,24,782,782,781,781.5,68
20111201|2011-08-23 20:00,24,781.75,784.75,781.75,784,134
20111201|2011-08-23 20:30,24,784.25,785.75,784,784.5,137
20111201|2011-08-23 21:00,24,784.25,785,780.5,780.75,160
20111201|2011-08-23 21:30,24,781.5,782.25,780.25,781.25,51
20111201|2011-08-23 22:00,24,781.25,781.25,780.25,781.25,30
20111201|2011-08-23 22:30,24,781,781.75,780.75,781.5,14
20111201|2011-08-23 23:00,24,781.5,781.5,781.25,781.25,4
20111201|2011-08-23 23:30,24,781.25,781.5,781.25,781.5,5
20111201|2011-08-24 00:00,24,781.5,781.75,781.25,781.75,16
20111201|2011-08-24 00:30,24,781.75,782.75,781.75,782.25,59
20111201|2011-08-24 01:00,24,782.5,783.5,782,783.25,51
20111201|2011-08-24 01:30,24,783,784,783,783.75,86
20111201|2011-08-24 02:00,24,784,784,782,782,430
20111201|2011-08-24 02:30,24,782.25,782.75,782,782.25,152
20111201|2011-08-24 03:00,24,782.5,783.25,782,783,102
20111201|2011-08-24 03:30,24,782.75,783,781.75,782.75,108
20111201|2011-08-24 04:00,24,782.75,784,782,782.25,386
20111201|2011-08-24 04:30,24,782.25,783,780.75,781.5,189
20111201|2011-08-24 05:00,24,781.75,781.75,779.5,780,193
20111201|2011-08-24 05:30,24,780,780,778.5,778.5,129
20111201|2011-08-24 06:00,24,778.75,782,778.75,781.75,83
20111201|2011-08-24 06:30,24,781.5,782,780.5,781,125
20111201|2011-08-24 07:00,24,781,781.25,780,780.5,268
20111201|2011-08-24 09:30,24,783.75,791,779,785.5,7891
20111201|2011-08-24 10:00,24,785.5,789.75,785,789,2788
20111201|2011-08-24 10:30,24,789,789.5,777.25,777.5,3290
20111201|2011-08-24 11:00,24,777.25,781.5,772.25,779,5446
20111201|2011-08-24 11:30,24,778.5,782,777.25,780.25,2731
20111201|2011-08-24 12:00,24,780,780.25,775.75,778.75,1638
20111201|2011-08-24 12:30,24,779.25,781.75,775.25,778.75,2716
20111201|2011-08-24 13:00,24,778.75,779,773.25,776.5,4762
20111201|2011-08-24 18:00,25,775,775.75,772.5,773.25,250
20111201|2011-08-24 18:30,25,773.25,774.5,773.25,774,43
20111201|2011-08-24 19:00,25,774,775.25,773.5,774.25,63
20111201|2011-08-24 19:30,25,774.25,774.25,773.5,773.75,29
20111201|2011-08-24 20:00,25,773.75,774,770.75,771.25,211
20111201|2011-08-24 20:30,25,771,773.5,770.5,770.5,88
20111201|2011-08-24 21:00,25,770.5,770.5,766.5,768,411
20111201|2011-08-24 21:30,25,768,769,766.75,768,130
20111201|2011-08-24 22:00,25,767.5,767.5,764.5,766.25,152
20111201|2011-08-24 22:30,25,766,766,762,764.75,319
20111201|2011-08-24 23:00,25,764.5,766,764.5,766,24
20111201|2011-08-24 23:30,25,765.5,766,765.25,766,11
20111201|2011-08-25 00:00,25,765.5,766,765.5,766,39
20111201|2011-08-25 00:30,25,766.25,766.75,765.75,766.75,137
20111201|2011-08-25 01:00,25,766.75,767.25,766,766.75,47
20111201|2011-08-25 01:30,25,766.75,767.25,766.5,767.25,181
20111201|2011-08-25 02:00,25,767.25,770.5,767,770.5,122
20111201|2011-08-25 02:30,25,770.5,770.5,768.25,769,84
20111201|2011-08-25 03:00,25,769.75,770.25,769.75,770,79
20111201|2011-08-25 03:30,25,770,772,770,771.75,194
20111201|2011-08-25 04:00,25,772,772.5,771.5,772,114
20111201|2011-08-25 04:30,25,771.5,772.25,770.75,771.5,146
20111201|2011-08-25 05:00,25,771.5,772,769.75,770,292
20111201|2011-08-25 05:30,25,770.25,771,770,770,165
20111201|2011-08-25 06:00,25,770.5,773.5,770.5,772.75,107
20111201|2011-08-25 06:30,25,772.75,773,772,772.25,117
20111201|2011-08-25 07:00,25,772.5,774,772.25,772.25,176
20111201|2011-08-25 09:30,25,770,782.25,769.25,782.25,6481
20111201|2011-08-25 10:00,25,782,784.25,781,782,3321
20111201|2011-08-25 10:30,25,782.5,783.75,781,783.5,1921
20111201|2011-08-25 11:00,25,783.5,793,783.25,789.75,5927
20111201|2011-08-25 11:30,25,789.75,790.25,785.75,786.25,2538
20111201|2011-08-25 12:00,25,786.25,788.75,782.5,788,2514
20111201|2011-08-25 12:30,25,788.25,788.5,786.25,787.25,1409
20111201|2011-08-25 13:00,25,787,788.75,784,787.25,3621
20111201|2011-08-25 18:00,26,785.5,785.75,781.75,783.75,320
20111201|2011-08-25 18:30,26,783.75,786.25,782,784.25,314
20111201|2011-08-25 19:00,26,784.25,784.5,783.75,783.75,37
20111201|2011-08-25 19:30,26,783.75,785.5,783,784.25,101
20111201|2011-08-25 20:00,26,784.25,784.75,783.25,783.5,89
20111201|2011-08-25 20:30,26,783.25,784.5,783.25,784.25,26
20111201|2011-08-25 21:00,26,783.75,785.5,783.75,784.75,63
20111201|2011-08-25 21:30,26,784.75,784.75,783.5,783.5,24
20111201|2011-08-25 22:00,26,783.25,784.5,783.25,784,9
20111201|2011-08-25 22:30,26,784.75,784.75,784.75,784.75,3
20111201|2011-08-25 23:00,26,784.5,784.5,784,784,7
20111201|2011-08-25 23:30,26,783.75,786,783.5,784.25,52
20111201|2011-08-26 00:00,26,785.5,786,785.5,785.5,26
20111201|2011-08-26 00:30,26,785.75,786.25,785.25,786.25,44
20111201|2011-08-26 01:00,26,786.5,787.75,786.25,786.75,121
20111201|2011-08-26 01:30,26,786.75,787.5,786.5,787.25,89
20111201|2011-08-26 02:00,26,787.5,788.25,787.25,787.5,73
20111201|2011-08-26 02:30,26,787.5,788.5,787.5,787.75,141
20111201|2011-08-26 03:00,26,787.25,787.25,787,787.25,97
20111201|2011-08-26 03:30,26,787.25,787.25,785.5,785.5,333
20111201|2011-08-26 04:00,26,785.5,785.75,784.25,784.25,159
20111201|2011-08-26 04:30,26,784,784.25,781.5,782.5,470
20111201|2011-08-26 05:00,26,782.75,783,782.25,782.5,110
20111201|2011-08-26 05:30,26,782.25,783.25,782,783,87
20111201|2011-08-26 06:00,26,782.75,784.25,782.25,783.75,212
20111201|2011-08-26 06:30,26,784,784,783.5,783.5,126
20111201|2011-08-26 07:00,26,783.75,783.75,781,781,101
20111201|2011-08-26 09:30,26,780,789,779.25,787,6459
20111201|2011-08-26 10:00,26,787.25,794.25,787,791.5,4702
20111201|2011-08-26 10:30,26,791.5,796,791.25,795.25,4060
20111201|2011-08-26 11:00,26,795.5,798.75,793.75,797.75,4436
20111201|2011-08-26 11:30,26,797.5,798.5,792.75,797.75,3136
20111201|2011-08-26 12:00,26,798,803.25,797,799,3633
20111201|2011-08-26 12:30,26,799.25,801.25,798.25,799,2091
20111201|2011-08-26 13:00,26,799.25,799.5,794.5,796.25,5113
20111201|2011-08-28 18:00,29,797,802.5,796.75,801.75,455
20111201|2011-08-28 18:30,29,802.25,804.5,801.75,803.75,255
20111201|2011-08-28 19:00,29,803.5,805,801,801.25,255
20111201|2011-08-28 19:30,29,801,803,798.5,802.5,132
20111201|2011-08-28 20:00,29,801.75,801.75,800,801,66
20111201|2011-08-28 20:30,29,801,801.5,798.5,799.75,90
20111201|2011-08-28 21:00,29,799.75,800,799,799,141
20111201|2011-08-28 21:30,29,799.75,800.5,799.25,799.25,74
20111201|2011-08-28 22:00,29,800,800,798.75,800,100
20111201|2011-08-28 22:30,29,800,800.75,800,800.5,111
20111201|2011-08-28 23:00,29,800.5,800.75,799.75,799.75,70
20111201|2011-08-28 23:30,29,799.5,800.5,799.5,800.25,33
20111201|2011-08-29 00:00,29,800,800.5,799.75,799.75,93
20111201|2011-08-29 00:30,29,799.5,800.5,799.5,800,62
20111201|2011-08-29 01:00,29,800,800.5,800,800.5,56
20111201|2011-08-29 01:30,29,800.25,800.5,800,800.25,63
20111201|2011-08-29 02:00,29,800,800.5,799.5,799.75,136
20111201|2011-08-29 02:30,29,799.5,800,799.25,799.75,42
20111201|2011-08-29 03:00,29,800,801,799.75,800.5,163
20111201|2011-08-29 03:30,29,800.75,804,800,802.25,377
20111201|2011-08-29 04:00,29,803,804.25,802.5,803.75,151
20111201|2011-08-29 04:30,29,803.5,805.5,803.5,804.5,305
20111201|2011-08-29 05:00,29,804.25,805.5,804,805.25,63
20111201|2011-08-29 05:30,29,805,805.5,802.75,802.75,114
20111201|2011-08-29 06:00,29,803.25,804.5,803,804.5,53
20111201|2011-08-29 06:30,29,804.75,804.75,801.25,801.75,214
20111201|2011-08-29 07:00,29,802,802.75,801.5,802,144
20111201|2011-08-29 09:30,29,802,805,794.5,798.25,7834
20111201|2011-08-29 10:00,29,799,802.25,796,801.75,4312
20111201|2011-08-29 10:30,29,801.5,802.5,799,799.75,2880
20111201|2011-08-29 11:00,29,799.5,800.75,798.25,799.5,1742
20111201|2011-08-29 11:30,29,799.75,801,799,799.5,1238
20111201|2011-08-29 12:00,29,799.5,800,798.5,800,945
20111201|2011-08-29 12:30,29,800,800.5,797.25,799.75,1661
20111201|2011-08-29 13:00,29,799.5,800,793.25,794.75,3803
20111201|2011-08-29 18:00,30,795,796.25,793.25,793.5,327
20111201|2011-08-29 18:30,30,794,794.25,789.25,789.75,313
20111201|2011-08-29 19:00,30,789.5,790,786.75,786.75,436
20111201|2011-08-29 19:30,30,787.25,787.75,786,786.5,220
20111201|2011-08-29 20:00,30,786.75,787,784.5,785.75,286
20111201|2011-08-29 20:30,30,785.25,787.75,785,787,83
20111201|2011-08-29 21:00,30,787.25,788.5,786.75,788.5,108
20111201|2011-08-29 21:30,30,788.5,788.5,785,785,176
20111201|2011-08-29 22:00,30,784.75,785.75,784.25,785.75,76
20111201|2011-08-29 22:30,30,785.75,786.25,784.25,785,105
20111201|2011-08-29 23:00,30,786.25,787.25,786.25,787.25,16
20111201|2011-08-29 23:30,30,787,787.5,786.75,787,13
20111201|2011-08-30 00:00,30,787,788,787,787,63
20111201|2011-08-30 00:30,30,787,789.25,787,789,157
20111201|2011-08-30 01:00,30,788.75,788.75,788.25,788.25,6
20111201|2011-08-30 01:30,30,788.25,789,788,788.75,64
20111201|2011-08-30 02:00,30,789,789.75,788,789.5,101
20111201|2011-08-30 02:30,30,789.75,792,789.5,791.5,287
20111201|2011-08-30 03:00,30,792,792.25,791,791,66
20111201|2011-08-30 03:30,30,791,792,790.5,791.25,145
20111201|2011-08-30 04:00,30,791.25,791.5,787.25,788.25,194
20111201|2011-08-30 04:30,30,788.25,789.75,786.75,787.75,65
20111201|2011-08-30 05:00,30,787.75,788.75,787,787.75,40
20111201|2011-08-30 05:30,30,788,789,787,788.5,64
20111201|2011-08-30 06:00,30,788,789.5,788,789,71
20111201|2011-08-30 06:30,30,788.5,788.5,786.25,786.75,104
20111201|2011-08-30 07:00,30,786.5,786.75,784,784,264
20111201|2011-08-30 09:30,30,782.5,791.75,781,788.75,8627
20111201|2011-08-30 10:00,30,789,792,785.5,785.75,4146
20111201|2011-08-30 10:30,30,785.75,786,782,785.25,2767
20111201|2011-08-30 11:00,30,785.25,786.5,782.75,784.75,1650
20111201|2011-08-30 11:30,30,784.75,785.75,783.25,785,2594
20111201|2011-08-30 12:00,30,785,788.25,784.5,787.75,1437
20111201|2011-08-30 12:30,30,787.75,795.75,787.5,792.75,4139
20111201|2011-08-30 13:00,30,792.75,794,788.25,789.5,5211
20111201|2011-08-30 18:00,31,790.25,790.5,787.25,787.75,310
20111201|2011-08-30 18:30,31,788,788,785.5,785.5,217
20111201|2011-08-30 19:00,31,786,787.5,786,787.5,51
20111201|2011-08-30 19:30,31,787.5,788.25,786.25,786.25,114
20111201|2011-08-30 20:00,31,786.25,786.75,785.75,786.5,54
20111201|2011-08-30 20:30,31,786.5,787.5,786.25,787.5,20
20111201|2011-08-30 21:00,31,787,787,785.75,786.75,40
20111201|2011-08-30 21:30,31,786.25,787,785.75,786.25,59
20111201|2011-08-30 22:00,31,786.75,787.75,785.75,787.25,48
20111201|2011-08-30 22:30,31,787,787.5,787,787.5,50
20111201|2011-08-30 23:00,31,787.25,788,787,788,89
20111201|2011-08-30 23:30,31,788,788.5,788,788,58
20111201|2011-08-31 00:00,31,787.25,788.5,787,787.75,28
20111201|2011-08-31 00:30,31,787.75,788,787.75,787.75,10
20111201|2011-08-31 01:00,31,788,788,786,786.5,58
20111201|2011-08-31 01:30,31,786.5,787.25,786.5,786.75,35
20111201|2011-08-31 02:00,31,787,787.25,786.25,787,168
20111201|2011-08-31 02:30,31,786.75,786.75,786.25,786.25,84
20111201|2011-08-31 03:00,31,786.25,786.75,786.25,786.75,106
20111201|2011-08-31 03:30,31,786.5,786.75,783.5,784.25,320
20111201|2011-08-31 04:00,31,784.75,784.75,782.5,783.75,188
20111201|2011-08-31 04:30,31,783.5,783.75,783.25,783.5,82
20111201|2011-08-31 05:00,31,783.75,784.5,783.5,784.25,81
20111201|2011-08-31 05:30,31,784.25,784.75,784.25,784.75,38
20111201|2011-08-31 06:00,31,784.75,784.75,784.25,784.5,19
20111201|2011-08-31 06:30,31,784.75,786,784.75,785.5,232
20111201|2011-08-31 07:00,31,785.75,787,785.5,786.5,155
20111201|2011-08-31 09:30,31,784.75,787.25,773.25,780.5,9860
20111201|2011-08-31 10:00,31,780.75,786.5,779.75,785.5,4703
20111201|2011-08-31 10:30,31,785.5,788.75,784,788.25,2995
20111201|2011-08-31 11:00,31,788.25,794,786.5,791,5779
20111201|2011-08-31 11:30,31,791.25,791.75,785.75,787,1744
20111201|2011-08-31 12:00,31,787.25,787.75,784.5,785.75,2196
20111201|2011-08-31 12:30,31,785.25,790,784,785.75,2220
20111201|2011-08-31 13:00,31,785.75,794,784,790,9312
20111201|2011-08-31 18:00,1,788.5,789.25,786.25,788.25,199
20111201|2011-08-31 18:30,1,788.25,789.25,787.75,787.75,66
20111201|2011-08-31 19:00,1,787.75,788.5,787.5,787.75,70
20111201|2011-08-31 19:30,1,788,789,788,788.25,17
20111201|2011-08-31 20:00,1,788.25,788.25,785,786,87
20111201|2011-08-31 20:30,1,786,787,786,786.5,6
20111201|2011-08-31 21:00,1,786.25,786.25,786.25,786.25,7
20111201|2011-08-31 21:30,1,786.25,786.5,785.25,786,27
20111201|2011-08-31 22:00,1,786,786,785,785.5,9
20111201|2011-08-31 22:30,1,785.25,785.5,785,785,20
20111201|2011-08-31 23:00,1,786,786,785.25,785.25,10
20111201|2011-08-31 23:30,1,785.75,786.5,785.75,786.5,17
20111201|2011-09-01 00:00,1,786,786,785,785,18
20111201|2011-09-01 00:30,1,785.75,785.75,785,785.5,20
20111201|2011-09-01 01:00,1,785.5,785.5,784,784.25,52
20111201|2011-09-01 01:30,1,784,787.75,783.75,786.75,414
20111201|2011-09-01 02:00,1,786,786.5,784.5,786,214
20111201|2011-09-01 02:30,1,785.75,785.75,780,783.25,632
20111201|2011-09-01 03:00,1,783.5,783.75,781.75,781.75,291
20111201|2011-09-01 03:30,1,781.75,782.75,781.5,781.5,119
20111201|2011-09-01 04:00,1,781.75,782,781,782,120
20111201|2011-09-01 04:30,1,782,784.5,782,783.75,141
20111201|2011-09-01 05:00,1,783.75,784.25,781.75,782.25,109
20111201|2011-09-01 05:30,1,782,782.5,781.75,782,51
20111201|2011-09-01 06:00,1,782.25,782.25,780.75,781,171
20111201|2011-09-01 06:30,1,781,781,779.25,779.25,363
20111201|2011-09-01 07:00,1,779.5,780.5,778.25,779.5,287
20111201|2011-09-01 09:30,1,783,784,770.25,777.25,8944
20111201|2011-09-01 10:00,1,777,779.75,775.75,777.75,2938
20111201|2011-09-01 10:30,1,777.5,782.75,777.5,781.5,2001
20111201|2011-09-01 11:00,1,782,784.5,779.75,783.5,3077
20111201|2011-09-01 11:30,1,783.75,784.5,776.25,776.5,2760
20111201|2011-09-01 12:00,1,776.25,778.25,768.5,770.75,4799
20111201|2011-09-01 12:30,1,770.5,772.25,768,770.5,4183
20111201|2011-09-01 13:00,1,770.25,770.5,758,758.75,8262
20111201|2011-09-01 18:00,2,762.5,765.5,762,764.75,419
20111201|2011-09-01 18:30,2,765,765.25,764,765,100
20111201|2011-09-01 19:00,2,765,767.5,765,766.25,83
20111201|2011-09-01 19:30,2,766.25,766.75,765.75,766,63
20111201|2011-09-01 20:00,2,765.75,767,765.75,767,67
20111201|2011-09-01 20:30,2,767,768,766.25,767,77
20111201|2011-09-01 21:00,2,766.5,766.75,765.75,765.75,72
20111201|2011-09-01 21:30,2,765.75,766.25,765.75,766.25,43
20111201|2011-09-01 22:00,2,766.25,766.5,766,766.25,48
20111201|2011-09-01 22:30,2,766,766.25,766,766.25,19
20111201|2011-09-01 23:00,2,766.25,766.5,766,766.25,138
20111201|2011-09-01 23:30,2,766.5,766.5,766.25,766.25,72
20111201|2011-09-02 00:00,2,766.25,766.5,765.75,765.75,87
20111201|2011-09-02 00:30,2,766.25,766.25,765.75,766.25,19
20111201|2011-09-02 01:00,2,765.75,766.5,765.75,766.5,70
20111201|2011-09-02 01:30,2,766.5,766.75,766.25,766.5,131
20111201|2011-09-02 02:00,2,766.5,767,765.75,766.25,248
20111201|2011-09-02 02:30,2,766.5,767.5,765.75,767.5,249
20111201|2011-09-02 03:00,2,767.5,768.75,767,768.75,203
20111201|2011-09-02 03:30,2,768.75,771,768.75,770,580
20111201|2011-09-02 04:00,2,770,770.25,769,769.75,235
20111201|2011-09-02 04:30,2,769.5,769.75,768,768,183
20111201|2011-09-02 05:00,2,768.25,769.25,768.25,769,57
20111201|2011-09-02 05:30,2,769,771,769,770.5,303
20111201|2011-09-02 06:00,2,770.5,770.5,769,770,186
20111201|2011-09-02 06:30,2,770,770.5,768.75,769.5,183
20111201|2011-09-02 07:00,2,769,769.5,768.5,769,211
20111201|2011-09-02 09:30,2,766.75,770,758,766.75,11685
20111201|2011-09-02 10:00,2,766.25,776.75,766,774.25,6596
20111201|2011-09-02 10:30,2,774.75,774.75,769.5,772,1849
20111201|2011-09-02 11:00,2,771.75,778,771.25,775,1987
20111201|2011-09-02 11:30,2,775.5,777,773.5,775,1797
20111201|2011-09-02 12:00,2,775,775.25,769,769.5,1602
20111201|2011-09-02 12:30,2,769.5,775.75,768.5,774.5,2699
20111201|2011-09-02 13:00,2,774.5,777,771.5,776,3512
20111201|2011-09-05 18:00,6,766.75,768.75,762.75,764,814
20111201|2011-09-05 18:30,6,764,765.5,763.75,765.5,31
20111201|2011-09-05 19:00,6,765.5,766.75,765.5,766.25,173
20111201|2011-09-05 19:30,6,765.5,766.25,765,765.75,58
20111201|2011-09-05 20:00,6,765.75,767,765,766,107
20111201|2011-09-05 20:30,6,766,769,765.75,768.75,261
20111201|2011-09-05 21:00,6,768.75,769,766.75,767,47
20111201|2011-09-05 21:30,6,766.75,766.75,765,765.5,60
20111201|2011-09-05 22:00,6,765.5,767,765.5,767,17
20111201|2011-09-05 22:30,6,766.5,767,766.5,767,8
20111201|2011-09-05 23:00,6,766.75,766.75,764,764,32
20111201|2011-09-05 23:30,6,764.5,765,763.75,764.75,16
20111201|2011-09-06 00:00,6,763.75,764,763.5,763.5,25
20111201|2011-09-06 00:30,6,763.5,764.5,763.5,764,92
20111201|2011-09-06 01:00,6,764.5,765.25,763.5,764.75,44
20111201|2011-09-06 01:30,6,764.75,768,764.5,768,45
20111201|2011-09-06 02:00,6,767.5,768,766,767.5,94
20111201|2011-09-06 02:30,6,767,768.25,766.5,766.75,93
20111201|2011-09-06 03:00,6,766.75,769,766.75,768.25,215
20111201|2011-09-06 03:30,6,768.25,768.5,765.25,767,153
20111201|2011-09-06 04:00,6,767,770.75,767,767.25,389
20111201|2011-09-06 04:30,6,767.25,767.5,765.25,766.75,179
20111201|2011-09-06 05:00,6,766.5,768.25,765.75,767,255
20111201|2011-09-06 05:30,6,767,767,765.5,765.5,19
20111201|2011-09-06 06:00,6,765.5,766.25,763.75,765,174
20111201|2011-09-06 06:30,6,765.5,766.75,764.5,766.5,86
20111201|2011-09-06 07:00,6,766.25,767.5,766.25,766.5,150
20111201|2011-09-06 09:30,6,765.25,765.25,754.5,757.75,8538
20111201|2011-09-06 10:00,6,757.75,758,751.25,751.75,7177
20111201|2011-09-06 10:30,6,751.25,756,750,754.25,4660
20111201|2011-09-06 11:00,6,754.25,755.75,752.5,754.75,2142
20111201|2011-09-06 11:30,6,754.25,755,753.5,754.75,849
20111201|2011-09-06 12:00,6,754.25,755.75,754,754.75,1396
20111201|2011-09-06 12:30,6,755,766,755,763.75,2508
20111201|2011-09-06 13:00,6,764,765.25,758.25,759.5,3578
20111201|2011-09-06 18:00,7,759.5,764.75,759.5,764,217
20111201|2011-09-06 18:30,7,763.75,765,763,763.5,87
20111201|2011-09-06 19:00,7,764,764.25,763,764.25,47
20111201|2011-09-06 19:30,7,764.25,766,764,765,86
20111201|2011-09-06 20:00,7,765,766.5,764.75,765,48
20111201|2011-09-06 20:30,7,765,765,764.5,764.5,19
20111201|2011-09-06 21:00,7,764.75,764.75,764.5,764.75,6
20111201|2011-09-06 21:30,7,764.5,765.5,764,765,29
20111201|2011-09-06 22:00,7,765,765,764.5,765,14
20111201|2011-09-06 22:30,7,765,765.25,765,765.25,8
20111201|2011-09-06 23:00,7,765,765.5,765,765,38
20111201|2011-09-06 23:30,7,765,765,764.5,764.5,41
20111201|2011-09-07 00:00,7,764.25,765,764,764.25,42
20111201|2011-09-07 00:30,7,764.25,765,764,764,7
20111201|2011-09-07 01:00,7,764.5,765.5,764,765.25,41
20111201|2011-09-07 01:30,7,765.25,767.75,765.25,767.75,136
20111201|2011-09-07 02:00,7,767.25,768.5,766.5,767.5,197
20111201|2011-09-07 02:30,7,767.5,770,767.5,767.75,92
20111201|2011-09-07 03:00,7,767.5,769.5,766.75,768,92
20111201|2011-09-07 03:30,7,768,768,766.25,766.25,185
20111201|2011-09-07 04:00,7,766,766.5,764.75,765,98
20111201|2011-09-07 04:30,7,765,765.25,764.25,764.5,95
20111201|2011-09-07 05:00,7,764.5,767.25,763.75,767.25,192
20111201|2011-09-07 05:30,7,767.5,768,765.75,768,65
20111201|2011-09-07 06:00,7,768.25,768.75,766.5,767,81
20111201|2011-09-07 06:30,7,767,768.5,766.5,767.75,178
20111201|2011-09-07 07:00,7,767.75,767.75,766,766.75,82
20111201|2011-09-07 09:30,7,773,774,758.25,759.5,7246
20111201|2011-09-07 10:00,7,759.5,760.25,752.5,756.25,5786
20111201|2011-09-07 10:30,7,756.5,756.75,754.25,755.5,1652
20111201|2011-09-07 11:00,7,755.5,758,752.5,757.75,2373
20111201|2011-09-07 11:30,7,758,758,754.75,755.5,1369
20111201|2011-09-07 12:00,7,755.25,756.75,746,749.5,4029
20111201|2011-09-07 12:30,7,749.5,753,748.5,748.5,2285
20111201|2011-09-07 13:00,7,748.5,753.5,747.75,751.25,3536
20111201|2011-09-07 18:00,8,753.5,755,751.25,753.75,261
20111201|2011-09-07 18:30,8,754,755,753,753,37
20111201|2011-09-07 19:00,8,753,753.25,753,753.25,15
20111201|2011-09-07 19:30,8,752.75,752.75,751.75,752.75,21
20111201|2011-09-07 20:00,8,752.25,752.75,750.25,750.25,75
20111201|2011-09-07 20:30,8,750.25,751,748.25,749,247
20111201|2011-09-07 21:00,8,749.25,750,747.5,749.25,112
20111201|2011-09-07 21:30,8,749.5,749.75,749,749.5,8
20111201|2011-09-07 22:00,8,749.75,750.75,749,750.75,66
20111201|2011-09-07 22:30,8,750.5,751,750.25,751,39
20111201|2011-09-07 23:00,8,751,751,750,750.25,12
20111201|2011-09-07 23:30,8,750.5,750.75,750.5,750.5,5
20111201|2011-09-08 00:00,8,751,752.25,751,752,106
20111201|2011-09-08 00:30,8,752.25,753.75,752,752,100
20111201|2011-09-08 01:00,8,752,752,750,750.5,33
20111201|2011-09-08 01:30,8,750.5,751.5,750.5,750.75,12
20111201|2011-09-08 02:00,8,751.5,753,751.5,753,100
20111201|2011-09-08 02:30,8,752.75,753.5,752,753,149
20111201|2011-09-08 03:00,8,752.75,753.75,752,753.5,91
20111201|2011-09-08 03:30,8,752.75,753,750.5,751.75,92
20111201|2011-09-08 04:00,8,751.75,753,751.75,752.5,124
20111201|2011-09-08 04:30,8,752,752.5,752,752,48
20111201|2011-09-08 05:00,8,752,752,749.75,750,96
20111201|2011-09-08 05:30,8,750,750.5,748.75,750.25,87
20111201|2011-09-08 06:00,8,750.25,751.25,749.75,751,54
20111201|2011-09-08 06:30,8,751,751,748.75,749.5,146
20111201|2011-09-08 07:00,8,749,749.5,747,747.5,299
20111201|2011-09-08 09:30,8,747,751,742.25,745.5,7239
20111201|2011-09-08 10:00,8,745.5,745.5,738.5,742,5400
20111201|2011-09-08 10:30,8,742,742,737,740.5,4419
20111201|2011-09-08 11:00,8,740.25,740.25,733.5,736.5,4531
20111201|2011-09-08 11:30,8,736.75,738.75,735,738,1551
20111201|2011-09-08 12:00,8,737.5,738.25,735.25,737,2076
20111201|2011-09-08 12:30,8,737,741,735.75,740,2567
20111201|2011-09-08 13:00,8,740.25,742.5,735.75,737,3559
20111201|2011-09-08 18:00,9,737,740,736.5,739.5,255
20111201|2011-09-08 18:30,9,738.75,739.5,737.75,738.25,40
20111201|2011-09-08 19:00,9,738.5,738.5,738,738.5,23
20111201|2011-09-08 19:30,9,738.5,740.75,737.75,740,171
20111201|2011-09-08 20:00,9,740.25,742,739.75,741.5,102
20111201|2011-09-08 20:30,9,741,742.25,741,741,47
20111201|2011-09-08 21:00,9,741.75,742,741.25,741.25,14
20111201|2011-09-08 21:30,9,741,741.5,739.75,741,28
20111201|2011-09-08 22:00,9,741.25,741.25,740.5,741.25,7
20111201|2011-09-08 22:30,9,741,741,741,741,1
20111201|2011-09-08 23:00,9,741.25,741.75,741.25,741.25,8
20111201|2011-09-08 23:30,9,741,741.25,741,741,4
20111201|2011-09-09 00:00,9,741,741,741,741,32
20111201|2011-09-09 00:30,9,741.75,741.75,740.5,740.5,25
20111201|2011-09-09 01:00,9,740.5,741,740.25,740.75,86
20111201|2011-09-09 01:30,9,740.5,741,740.5,741,17
20111201|2011-09-09 02:00,9,741,741.5,740.5,740.5,86
20111201|2011-09-09 02:30,9,740.5,741.5,740.5,741.25,30
20111201|2011-09-09 03:00,9,741.25,742,739.75,739.75,230
20111201|2011-09-09 03:30,9,740.5,740.75,739.75,740.25,122
20111201|2011-09-09 04:00,9,740.25,741.25,740,740.75,78
20111201|2011-09-09 04:30,9,740.75,741.5,740.5,741.25,163
20111201|2011-09-09 05:00,9,741.25,741.25,740.75,741,54
20111201|2011-09-09 05:30,9,741,741,737.25,737.5,205
20111201|2011-09-09 06:00,9,737.75,739.5,737.75,738.25,60
20111201|2011-09-09 06:30,9,738.25,738.5,737.75,738,101
20111201|2011-09-09 07:00,9,737.75,737.75,736.75,737.5,225
20111201|2011-09-09 09:30,9,736,738.75,732.75,734.25,6899
20111201|2011-09-09 10:00,9,734.25,735,731.25,732.75,4080
20111201|2011-09-09 10:30,9,733,733,728.5,730,3759
20111201|2011-09-09 11:00,9,729.5,730,727,729.75,2494
20111201|2011-09-09 11:30,9,729.75,731.75,728.25,730.75,1468
20111201|2011-09-09 12:00,9,730.75,733.75,730,732.75,1842
20111201|2011-09-09 12:30,9,732.75,736.25,731.75,732.5,3839
20111201|2011-09-09 13:00,9,732.5,734.25,728.5,728.75,3852
20111201|2011-09-11 18:00,12,730,730.25,726.5,727.25,301
20111201|2011-09-11 18:30,12,727.25,728.5,726.5,727.75,54
20111201|2011-09-11 19:00,12,727.75,728.5,727.5,727.75,62
20111201|2011-09-11 19:30,12,727.5,728,727,727,51
20111201|2011-09-11 20:00,12,727,727,724.5,725.75,186
20111201|2011-09-11 20:30,12,725.75,729.5,725.75,729.5,127
20111201|2011-09-11 21:00,12,729,729.5,727.25,728.25,73
20111201|2011-09-11 21:30,12,728.5,730,728,729.75,119
20111201|2011-09-11 22:00,12,729.75,730.25,729.5,730.25,52
20111201|2011-09-11 22:30,12,730.25,731,730.25,730.5,40
20111201|2011-09-11 23:00,12,731.25,732,731.25,732,123
20111201|2011-09-11 23:30,12,732,732.25,731.5,732.25,20
20111201|2011-09-12 00:00,12,732,732.25,731,731,47
20111201|2011-09-12 00:30,12,731.5,732.5,730.5,730.5,26
20111201|2011-09-12 01:00,12,731,733.75,730.25,733.5,150
20111201|2011-09-12 01:30,12,733.75,734.75,733.25,733.75,179
20111201|2011-09-12 02:00,12,734.75,735,731.75,731.75,103
20111201|2011-09-12 02:30,12,732.5,732.5,729.75,731,122
20111201|2011-09-12 03:00,12,731,732,728,731.5,166
20111201|2011-09-12 03:30,12,731.5,733.25,728.25,729.75,342
20111201|2011-09-12 04:00,12,729.5,731,729.5,731,175
20111201|2011-09-12 04:30,12,731,732,729,729,142
20111201|2011-09-12 05:00,12,729.5,729.5,726.75,729,281
20111201|2011-09-12 05:30,12,729.25,729.75,725,725,269
20111201|2011-09-12 06:00,12,725,728.25,723.75,728.25,289
20111201|2011-09-12 06:30,12,728.5,729,726.25,726.5,189
20111201|2011-09-12 07:00,12,727,728,724.25,725.75,216
20111201|2011-09-12 09:30,12,713.25,722.25,710.25,718.25,15177
20111201|2011-09-12 10:00,12,718,722,714,721.75,4402
20111201|2011-09-12 10:30,12,721.5,724.75,717.25,719,4790
20111201|2011-09-12 11:00,12,718.75,728,718.75,725,5942
20111201|2011-09-12 11:30,12,725.25,731.5,724.5,727.25,4895
20111201|2011-09-12 12:00,12,727.25,729.75,726,727,2731
20111201|2011-09-12 12:30,12,727,729.25,725.5,728.75,2622
20111201|2011-09-12 13:00,12,728.25,728.5,724,727.25,4590
20111201|2011-09-12 18:00,13,728.5,732,727.5,731.5,328
20111201|2011-09-12 18:30,13,731,731.25,730.5,731.25,76
20111201|2011-09-12 19:00,13,731.25,731.5,729.75,730.5,65
20111201|2011-09-12 19:30,13,730.25,730.5,729.75,729.75,33
20111201|2011-09-12 20:00,13,729.75,732,729.75,731.75,135
20111201|2011-09-12 20:30,13,731.75,732,730.5,731.75,95
20111201|2011-09-12 21:00,13,731,731.25,729.75,730.25,108
20111201|2011-09-12 21:30,13,730.5,730.75,730.25,730.75,15
20111201|2011-09-12 22:00,13,730.25,730.5,730,730.25,9
20111201|2011-09-12 22:30,13,730,730.5,730,730.5,14
20111201|2011-09-12 23:00,13,730.25,730.75,730.25,730.25,39
20111201|2011-09-12 23:30,13,730,730,729.75,729.75,93
20111201|2011-09-13 00:00,13,729.75,730,729.75,729.75,28
20111201|2011-09-13 00:30,13,729.75,729.75,728.75,729.5,119
20111201|2011-09-13 01:00,13,729.5,730,729,729.25,48
20111201|2011-09-13 01:30,13,729,729.5,728.5,728.75,39
20111201|2011-09-13 02:00,13,729,729.5,727.5,727.5,109
20111201|2011-09-13 02:30,13,727.5,727.5,724,724.25,270
20111201|2011-09-13 03:00,13,724.25,724.25,719.5,721.75,713
20111201|2011-09-13 03:30,13,721.5,723.25,721,722.75,130
20111201|2011-09-13 04:00,13,722.75,724,719.5,720,251
20111201|2011-09-13 04:30,13,720.5,722,720,721.75,95
20111201|2011-09-13 05:00,13,721.5,723.5,721.5,722.5,73
20111201|2011-09-13 05:30,13,722.5,723,721,721.5,187
20111201|2011-09-13 06:00,13,721.5,724.25,721.5,722.5,139
20111201|2011-09-13 06:30,13,722,723.25,721.5,721.75,93
20111201|2011-09-13 07:00,13,721.75,722.5,721.5,722,91
20111201|2011-09-13 09:30,13,721.25,725.25,708.5,709,10740
20111201|2011-09-13 10:00,13,709.25,712,708,710.25,5575
20111201|2011-09-13 10:30,13,710.25,711,704,705.25,4742
20111201|2011-09-13 11:00,13,705.25,705.25,696,696.5,7863
20111201|2011-09-13 11:30,13,697,706.75,697,704.25,4665
20111201|2011-09-13 12:00,13,704.25,707,703.25,706.25,2835
20111201|2011-09-13 12:30,13,706.25,706.25,703,704.75,3585
20111201|2011-09-13 13:00,13,704.75,705,700.75,702.25,5156
20111201|2011-09-13 18:00,14,703,704.75,702.5,704.5,366
20111201|2011-09-13 18:30,14,704.25,704.5,704,704,25
20111201|2011-09-13 19:00,14,704,704,702.75,703,63
20111201|2011-09-13 19:30,14,702.75,704.75,702,704.25,68
20111201|2011-09-13 20:00,14,704.25,705.25,704.25,705.25,60
20111201|2011-09-13 20:30,14,705.5,705.5,704.5,704.75,163
20111201|2011-09-13 21:00,14,704.75,705,704.5,705,88
20111201|2011-09-13 21:30,14,704.5,704.5,703,703.5,157
20111201|2011-09-13 22:00,14,703.5,703.75,700.25,700.5,279
20111201|2011-09-13 22:30,14,700.5,701,698.75,699.25,139
20111201|2011-09-13 23:00,14,699.75,701,699.75,700,65
20111201|2011-09-13 23:30,14,700.5,700.5,699,699.25,24
20111201|2011-09-14 00:00,14,699.5,699.5,698.25,698.5,66
20111201|2011-09-14 00:30,14,699,699.75,698.25,699.5,81
20111201|2011-09-14 01:00,14,699.5,700,698,699,132
20111201|2011-09-14 01:30,14,699,700,698.75,700,91
20111201|2011-09-14 02:00,14,700,701.75,699.5,701.75,170
20111201|2011-09-14 02:30,14,701,703.75,701,702.5,311
20111201|2011-09-14 03:00,14,703,703,701,701,184
20111201|2011-09-14 03:30,14,701.5,702.5,701,702,252
20111201|2011-09-14 04:00,14,701.5,702.5,701.25,702.5,147
20111201|2011-09-14 04:30,14,702.75,705.5,702,704.25,140
20111201|2011-09-14 05:00,14,704.75,706.5,703.75,705.5,224
20111201|2011-09-14 05:30,14,705.75,708.5,705.25,707,470
20111201|2011-09-14 06:00,14,707,707.5,704,705,259
20111201|2011-09-14 06:30,14,705,705,703,704,296
20111201|2011-09-14 07:00,14,704,705.75,704,704.75,159
20111201|2011-09-14 09:30,14,702.25,710.25,700.5,710,9719
20111201|2011-09-14 10:00,14,710,712.75,708,708.25,4122
20111201|2011-09-14 10:30,14,708.25,710.25,705.5,705.75,2473
20111201|2011-09-14 11:00,14,706,707.25,701,704.25,3032
20111201|2011-09-14 11:30,14,704.5,704.75,701.5,702.5,1620
20111201|2011-09-14 12:00,14,702.5,705.75,702.25,705.75,1407
20111201|2011-09-14 12:30,14,705.5,710,704.75,708,2745
20111201|2011-09-14 13:00,14,708,709.75,703.25,704.5,4303
20111201|2011-09-14 18:00,15,705,705.75,703.25,703.75,326
20111201|2011-09-14 18:30,15,703.75,705,703.75,704.5,56
20111201|2011-09-14 19:00,15,704.5,705.25,702.75,703.25,39
20111201|2011-09-14 19:30,15,703.25,703.5,702.5,703,26
20111201|2011-09-14 20:00,15,703.5,703.75,701,701.75,149
20111201|2011-09-14 20:30,15,701.5,701.75,700.75,701.75,105
20111201|2011-09-14 21:00,15,701.75,702,701.5,701.5,24
20111201|2011-09-14 21:30,15,701.75,702.25,701.5,701.5,35
20111201|2011-09-14 22:00,15,702,702.75,702,702.5,15
20111201|2011-09-14 22:30,15,702.5,702.75,702.25,702.25,8
20111201|2011-09-14 23:00,15,701.75,701.75,701.25,701.5,5
20111201|2011-09-14 23:30,15,701.5,702,701.25,701.25,4
20111201|2011-09-15 00:00,15,702,702,701.25,701.5,19
20111201|2011-09-15 00:30,15,701,702,700.75,702,27
20111201|2011-09-15 01:00,15,701.5,701.5,701,701,9
20111201|2011-09-15 01:30,15,701.25,701.75,700.25,700.25,65
20111201|2011-09-15 02:00,15,701.5,701.5,700.25,700.5,61
20111201|2011-09-15 02:30,15,700.75,701.5,700,701.5,188
20111201|2011-09-15 03:00,15,701.5,702,700.25,700.75,157
20111201|2011-09-15 03:30,15,701,702,699.5,701,169
20111201|2011-09-15 04:00,15,701,701.25,699.75,700,231
20111201|2011-09-15 04:30,15,700,700.75,698.5,699.25,163
20111201|2011-09-15 05:00,15,699.25,699.25,697.25,697.75,139
20111201|2011-09-15 05:30,15,697,699.5,697,698.75,82
20111201|2011-09-15 06:00,15,698.25,699.25,696.5,697.75,179
20111201|2011-09-15 06:30,15,698,699,697.75,699,140
20111201|2011-09-15 07:00,15,699,700,698.75,699.5,120
20111201|2011-09-15 09:30,15,698.5,701.25,691,692.25,10605
20111201|2011-09-15 10:00,15,692,695.25,688,688.25,5953
20111201|2011-09-15 10:30,15,688,694.25,687.25,690,3113
20111201|2011-09-15 11:00,15,690.25,691.75,686,691.25,3092
20111201|2011-09-15 11:30,15,690.75,693.25,688.75,691.5,2360
20111201|2011-09-15 12:00,15,691,691.5,687,687.25,2470
20111201|2011-09-15 12:30,15,687,691.75,687,689.5,2937
20111201|2011-09-15 13:00,15,690,698,689.75,696.5,5021
20111201|2011-09-15 18:00,16,695.75,703.25,695.75,699,646
20111201|2011-09-15 18:30,16,698.5,699.5,697.75,698.5,108
20111201|2011-09-15 19:00,16,698.5,699.5,697,699.25,101
20111201|2011-09-15 19:30,16,699.25,701,699.25,700,123
20111201|2011-09-15 20:00,16,700.25,701,699.75,701,51
20111201|2011-09-15 20:30,16,700.75,701,700,700,64
20111201|2011-09-15 21:00,16,700,700,699.25,699.75,14
20111201|2011-09-15 21:30,16,700,700.5,700,700.25,19
20111201|2011-09-15 22:00,16,700,701.5,699.5,701,87
20111201|2011-09-15 22:30,16,700.75,701.5,700.5,700.5,7
20111201|2011-09-15 23:00,16,701,701.5,700.75,701.5,15
20111201|2011-09-15 23:30,16,701,701.25,699.25,700.75,33
20111201|2011-09-16 00:00,16,700.75,701,699.25,699.75,28
20111201|2011-09-16 00:30,16,699.25,699.75,697.25,698.5,34
20111201|2011-09-16 01:00,16,698.25,698.75,698,698.25,23
20111201|2011-09-16 01:30,16,698.75,699.25,697.5,699,59
20111201|2011-09-16 02:00,16,699,702.25,698.75,701.75,583
20111201|2011-09-16 02:30,16,701.25,702.25,700.25,702,110
20111201|2011-09-16 03:00,16,701.75,701.75,698.75,700.25,124
20111201|2011-09-16 03:30,16,700.75,701,698.75,699.5,146
20111201|2011-09-16 04:00,16,699.75,703.75,698,703.5,768
20111201|2011-09-16 04:30,16,703.25,704.5,702,704.5,194
20111201|2011-09-16 05:00,16,704,704.25,700.75,701.25,207
20111201|2011-09-16 05:30,16,701.25,702.5,701,701,73
20111201|2011-09-16 06:00,16,701.5,702.5,701,702.5,56
20111201|2011-09-16 06:30,16,702.5,703,701.25,702.5,67
20111201|2011-09-16 07:00,16,702.25,702.75,701.25,701.5,68
20111201|2011-09-16 09:30,16,704,706,694,702,7855
20111201|2011-09-16 10:00,16,702.5,702.75,689.5,693.5,4901
20111201|2011-09-16 10:30,16,693.25,695.5,691,694,2035
20111201|2011-09-16 11:00,16,694,695.25,692.25,694.25,1364
20111201|2011-09-16 11:30,16,694.25,694.5,692,693,2080
20111201|2011-09-16 12:00,16,693.5,695.75,692.75,694.5,2261
20111201|2011-09-16 12:30,16,694.75,696.25,691.5,691.75,2532
20111201|2011-09-16 13:00,16,691.75,693,687,687.75,4235
20111201|2011-09-18 18:00,19,688,691.25,686.75,688.25,625
20111201|2011-09-18 18:30,19,688.25,689.25,688.25,688.25,105
20111201|2011-09-18 19:00,19,688.5,688.75,687.75,687.75,36
20111201|2011-09-18 19:30,19,688.25,688.5,686.75,687.5,101
20111201|2011-09-18 20:00,19,687.25,687.25,686.5,686.5,105
20111201|2011-09-18 20:30,19,686.25,687,686,686,105
20111201|2011-09-18 21:00,19,685.75,686,685,686,92
20111201|2011-09-18 21:30,19,685.5,685.5,684.5,685,159
20111201|2011-09-18 22:00,19,684.75,684.75,684.25,684.75,64
20111201|2011-09-18 22:30,19,684.5,685,684.5,684.5,23
20111201|2011-09-18 23:00,19,684.5,685.5,684.5,684.75,38
20111201|2011-09-18 23:30,19,684.75,685.25,684.75,685.25,10
20111201|2011-09-19 00:00,19,685.25,685.25,684.5,685,15
20111201|2011-09-19 00:30,19,684.75,684.75,684.5,684.5,69
20111201|2011-09-19 01:00,19,684.5,685,684.5,685,29
20111201|2011-09-19 01:30,19,684.75,684.75,684,684,77
20111201|2011-09-19 02:00,19,684.5,684.5,683.25,683.75,189
20111201|2011-09-19 02:30,19,683.5,683.5,682,683,250
20111201|2011-09-19 03:00,19,682.75,683,682.25,682.75,173
20111201|2011-09-19 03:30,19,682.5,683.5,682,682.75,236
20111201|2011-09-19 04:00,19,683,683,680.25,680.5,200
20111201|2011-09-19 04:30,19,681.25,682,680.5,681.5,286
20111201|2011-09-19 05:00,19,681.25,681.75,681.25,681.25,27
20111201|2011-09-19 05:30,19,681.25,681.25,681,681,88
20111201|2011-09-19 06:00,19,681,681,678.25,680.5,402
20111201|2011-09-19 06:30,19,680.5,681.5,680,680.75,176
20111201|2011-09-19 07:00,19,680.75,681,680,680.75,123
20111201|2011-09-19 09:30,19,682.75,682.75,667,667.25,14544
20111201|2011-09-19 10:00,19,667.25,673,667.25,671.75,5425
20111201|2011-09-19 10:30,19,672.25,678.25,670.5,677.25,4258
20111201|2011-09-19 11:00,19,677.25,677.5,671.75,673.5,2692
20111201|2011-09-19 11:30,19,674,677.75,674,675.25,1962
20111201|2011-09-19 12:00,19,675.5,675.75,669.5,670.5,2388
20111201|2011-09-19 12:30,19,670.5,675.25,669.25,675,2413
20111201|2011-09-19 13:00,19,675.25,678.75,671.75,672.25,5004
20111201|2011-09-19 18:00,20,675.5,677.75,674.25,676.5,548
20111201|2011-09-19 18:30,20,676.75,677,676,676.75,43
20111201|2011-09-19 19:00,20,676.25,677,675.75,676.5,31
20111201|2011-09-19 19:30,20,676.75,679.5,676.75,679.5,173
20111201|2011-09-19 20:00,20,679.5,683,679.5,682.25,355
20111201|2011-09-19 20:30,20,682.25,682.25,681,681,62
20111201|2011-09-19 21:00,20,680.5,681.25,679.25,679.75,92
20111201|2011-09-19 21:30,20,679.75,680,679,679.75,34
20111201|2011-09-19 22:00,20,679.75,681.75,679.25,681.75,90
20111201|2011-09-19 22:30,20,681.75,681.75,680.75,680.75,28
20111201|2011-09-19 23:00,20,681.5,683.25,681,682.5,56
20111201|2011-09-19 23:30,20,682.5,682.5,680,680,34
20111201|2011-09-20 00:00,20,680,680.5,679.75,680.25,16
20111201|2011-09-20 00:30,20,680.25,680.25,678.75,679.5,88
20111201|2011-09-20 01:00,20,679,679.25,679,679.25,6
20111201|2011-09-20 01:30,20,679.25,679.25,678.25,678.25,25
20111201|2011-09-20 02:00,20,678.25,679.75,677.75,678.5,155
20111201|2011-09-20 02:30,20,678,679,677,678,179
20111201|2011-09-20 03:00,20,678,679,678,678.75,120
20111201|2011-09-20 03:30,20,678.5,679.5,678,678.75,229
20111201|2011-09-20 04:00,20,678.5,679,677.75,678.75,174
20111201|2011-09-20 04:30,20,678.75,682.75,678.75,682.75,299
20111201|2011-09-20 05:00,20,682.75,684.25,682.75,684.25,253
20111201|2011-09-20 05:30,20,684,685,684,684.75,128
20111201|2011-09-20 06:00,20,684,684,683.25,683.75,102
20111201|2011-09-20 06:30,20,683.75,685.25,683.5,685,315
20111201|2011-09-20 07:00,20,685,685,684,684.5,99
20111201|2011-09-20 09:30,20,681.75,687.75,678.75,680.75,7673
20111201|2011-09-20 10:00,20,680.75,681.75,677.25,679.5,2432
20111201|2011-09-20 10:30,20,679.5,681,676,678,1742
20111201|2011-09-20 11:00,20,678,678.5,674.75,677.75,1707
20111201|2011-09-20 11:30,20,677.75,677.75,673.25,675.25,2125
20111201|2011-09-20 12:00,20,675.25,675.75,671,674,2292
20111201|2011-09-20 12:30,20,674,677,673.75,675.75,2655
20111201|2011-09-20 13:00,20,675.75,677.75,673.75,675.25,3179
20111201|2011-09-20 18:00,21,674.75,675.5,673.25,673.5,341
20111201|2011-09-20 18:30,21,673.25,673.5,672.5,672.75,69
20111201|2011-09-20 19:00,21,672.75,674,672.75,674,56
20111201|2011-09-20 19:30,21,674,674.25,672.5,673.25,35
20111201|2011-09-20 20:00,21,673,674.25,672.5,673.5,35
20111201|2011-09-20 20:30,21,674.5,674.5,674,674.25,15
20111201|2011-09-20 21:00,21,673.5,673.5,672.25,673,70
20111201|2011-09-20 21:30,21,673.25,676,673.25,676,129
20111201|2011-09-20 22:00,21,676.25,677.5,676.25,677.25,80
20111201|2011-09-20 22:30,21,677.75,679,677.25,678.75,105
20111201|2011-09-20 23:00,21,678.5,678.5,676.75,677.75,55
20111201|2011-09-20 23:30,21,676.75,676.75,676.75,676.75,1
20111201|2011-09-21 00:00,21,677,678,676.75,678,28
20111201|2011-09-21 00:30,21,678,678,677,678,31
20111201|2011-09-21 01:00,21,677.5,678,677.5,677.75,8
20111201|2011-09-21 01:30,21,678,678.25,677.5,677.5,79
20111201|2011-09-21 02:00,21,677.5,677.5,672.5,674,340
20111201|2011-09-21 02:30,21,674.25,675.5,674.25,675.5,44
20111201|2011-09-21 03:00,21,675.25,677,675,676.25,210
20111201|2011-09-21 03:30,21,676.25,677.25,675.75,676.5,421
20111201|2011-09-21 04:00,21,676.5,677.25,676.25,677,49
20111201|2011-09-21 04:30,21,677,677.75,677,677.5,117
20111201|2011-09-21 05:00,21,677.25,677.5,675.5,676.25,278
20111201|2011-09-21 05:30,21,676.25,676.75,675.5,675.5,88
20111201|2011-09-21 06:00,21,675.25,676.5,675,675.75,173
20111201|2011-09-21 06:30,21,676,676.25,675,675.5,194
20111201|2011-09-21 07:00,21,675.5,676.5,675,675.25,93
20111201|2011-09-21 09:30,21,674,683,673,680.5,6806
20111201|2011-09-21 10:00,21,680.5,681.25,675,676.25,3878
20111201|2011-09-21 10:30,21,676,678.25,675.25,676.25,2225
20111201|2011-09-21 11:00,21,676,679.75,674,678.75,2732
20111201|2011-09-21 11:30,21,678.75,679,672.25,673.25,3002
20111201|2011-09-21 12:00,21,673.25,675.25,670.75,674.5,2874
20111201|2011-09-21 12:30,21,674.5,676.75,673,674,1740
20111201|2011-09-21 13:00,21,674,674.25,666,666.75,3882
20111201|2011-09-21 18:00,22,664.5,664.5,660.75,663,728
20111201|2011-09-21 18:30,22,662.5,663,662,662.25,70
20111201|2011-09-21 19:00,22,662.5,662.75,661.25,661.75,67
20111201|2011-09-21 19:30,22,662,662,658.5,658.5,223
20111201|2011-09-21 20:00,22,659.25,662,658.75,662,130
20111201|2011-09-21 20:30,22,662,662,660.5,661,112
20111201|2011-09-21 21:00,22,661.25,661.25,659.25,659.25,84
20111201|2011-09-21 21:30,22,659.75,661,659.25,660,41
20111201|2011-09-21 22:00,22,659.75,661,659,660,75
20111201|2011-09-21 22:30,22,660,661.25,660,660,35
20111201|2011-09-21 23:00,22,660,661.5,660,660.75,30
20111201|2011-09-21 23:30,22,661.25,661.5,660.5,660.5,10
20111201|2011-09-22 00:00,22,660.75,661,660.5,660.5,30
20111201|2011-09-22 00:30,22,660.25,660.5,659.5,660,59
20111201|2011-09-22 01:00,22,660.5,660.5,656.25,656.5,173
20111201|2011-09-22 01:30,22,656.25,659.25,656,657.5,352
20111201|2011-09-22 02:00,22,657.5,659.25,656.25,657.75,676
20111201|2011-09-22 02:30,22,658,658.25,655,655,436
20111201|2011-09-22 03:00,22,656.5,657,651.5,652,688
20111201|2011-09-22 03:30,22,651.75,653.5,651,652,460
20111201|2011-09-22 04:00,22,652,652.75,647,648,884
20111201|2011-09-22 04:30,22,647.5,650,646,647.75,473
20111201|2011-09-22 05:00,22,647.5,649.25,647,648.75,253
20111201|2011-09-22 05:30,22,648.75,649.5,647.5,648.25,226
20111201|2011-09-22 06:00,22,648,649.75,647,648,763
20111201|2011-09-22 06:30,22,648,648.5,645,645,778
20111201|2011-09-22 07:00,22,645.25,647.5,645,646.5,776
20111201|2011-09-22 09:30,22,647.25,657.5,645,655.75,12810
20111201|2011-09-22 10:00,22,655.75,656,649,651.5,4406
20111201|2011-09-22 10:30,22,651.75,654.25,648.5,648.75,2684
20111201|2011-09-22 11:00,22,648.25,650,646.75,648.25,2758
20111201|2011-09-22 11:30,22,648.25,649.25,646.5,649,1683
20111201|2011-09-22 12:00,22,648.75,649.75,642.25,643.75,4688
20111201|2011-09-22 12:30,22,643.75,645,639.5,642,4384
20111201|2011-09-22 13:00,22,642,642,632.25,633.5,9321
20111201|2011-09-22 18:00,23,636,640,636,638,500
20111201|2011-09-22 18:30,23,638.25,638.5,637.5,637.5,111
20111201|2011-09-22 19:00,23,637.75,639,637.5,638.75,124
20111201|2011-09-22 19:30,23,639,643.25,638.75,643,172
20111201|2011-09-22 20:00,23,642.5,644.5,641.75,643.75,268
20111201|2011-09-22 20:30,23,643.75,643.75,641.25,641.5,109
20111201|2011-09-22 21:00,23,641.25,642,640,641,143
20111201|2011-09-22 21:30,23,641.25,642,641,641.25,35
20111201|2011-09-22 22:00,23,641,642.25,641,642,50
20111201|2011-09-22 22:30,23,642,644.25,642,643.75,71
20111201|2011-09-22 23:00,23,644.5,645.75,643.75,644.75,120
20111201|2011-09-22 23:30,23,644,645.5,644,645.5,23
20111201|2011-09-23 00:00,23,644.25,644.25,642,643.25,202
20111201|2011-09-23 00:30,23,643.5,643.5,635.25,635.5,356
20111201|2011-09-23 01:00,23,635.25,636.25,634.5,635.5,515
20111201|2011-09-23 01:30,23,635.5,637.25,634,635.25,255
20111201|2011-09-23 02:00,23,635.25,637.25,635.25,637,417
20111201|2011-09-23 02:30,23,637,642,637,640.25,721
20111201|2011-09-23 03:00,23,640.5,645,639.25,644.5,492
20111201|2011-09-23 03:30,23,644.5,649.5,644.25,645.75,904
20111201|2011-09-23 04:00,23,645.5,649.5,645.5,649,403
20111201|2011-09-23 04:30,23,648.5,648.75,642.5,643,484
20111201|2011-09-23 05:00,23,643,644.75,640.75,640.75,562
20111201|2011-09-23 05:30,23,640.75,641.25,637,637.25,1329
20111201|2011-09-23 06:00,23,637.75,639.5,637.25,637.75,353
20111201|2011-09-23 06:30,23,638,639.25,635.75,636.5,646
20111201|2011-09-23 07:00,23,636,636.25,634,634.5,472
20111201|2011-09-23 09:30,23,634.75,649,634.75,645.25,11421
20111201|2011-09-23 10:00,23,645.25,647.75,640.5,644.5,4351
20111201|2011-09-23 10:30,23,644.25,647.25,640.75,641.5,4843
20111201|2011-09-23 11:00,23,641.5,645.25,641,642.75,2747
20111201|2011-09-23 11:30,23,642.75,644.5,642,643,1945
20111201|2011-09-23 12:00,23,643.25,643.25,635.75,639.5,6149
20111201|2011-09-23 12:30,23,639.5,645,639.5,642.75,4110
20111201|2011-09-23 13:00,23,642.75,644,638,643,7450
20111201|2011-09-25 18:00,26,645,648.25,643.5,644.75,1553
20111201|2011-09-25 18:30,26,644.75,646.25,644.5,645.75,140
20111201|2011-09-25 19:00,26,645,645.25,643,643.25,138
20111201|2011-09-25 19:30,26,643.25,644.75,641.75,642.25,160
20111201|2011-09-25 20:00,26,643,644.25,641.25,641.75,82
20111201|2011-09-25 20:30,26,642,642.25,641.25,641.25,41
20111201|2011-09-25 21:00,26,642.25,642.25,641,641.75,52
20111201|2011-09-25 21:30,26,641.75,642.5,641,642.5,63
20111201|2011-09-25 22:00,26,641.75,643,641.5,642.5,104
20111201|2011-09-25 22:30,26,642.75,642.75,641,641.25,18
20111201|2011-09-25 23:00,26,641.25,642,638,640.25,538
20111201|2011-09-25 23:30,26,641,641,637.75,639.75,213
20111201|2011-09-26 00:00,26,639.25,639.5,637.25,638.5,155
20111201|2011-09-26 00:30,26,637.75,637.75,636.25,636.25,181
20111201|2011-09-26 01:00,26,636.5,636.75,634.5,635.25,260
20111201|2011-09-26 01:30,26,635.25,635.5,624.25,629.75,1495
20111201|2011-09-26 02:00,26,628.75,631.5,628.5,630.5,294
20111201|2011-09-26 02:30,26,630.5,636.75,630.5,633.75,376
20111201|2011-09-26 03:00,26,633.75,642,633.75,639,517
20111201|2011-09-26 03:30,26,639.25,643.25,638.25,643,315
20111201|2011-09-26 04:00,26,642.75,646,642.25,643,514
20111201|2011-09-26 04:30,26,642.75,642.75,639.25,640,341
20111201|2011-09-26 05:00,26,640,644,640,643.25,323
20111201|2011-09-26 05:30,26,643.25,644,642,642,142
20111201|2011-09-26 06:00,26,642.5,645,641.5,644,404
20111201|2011-09-26 06:30,26,643.5,644.75,642,643,305
20111201|2011-09-26 07:00,26,643,643.75,642.25,642.5,243
20111201|2011-09-26 09:30,26,638,651.5,638,648.5,11103
20111201|2011-09-26 10:00,26,649,654.25,647.25,654,5963
20111201|2011-09-26 10:30,26,654,655.75,650.25,651,3693
20111201|2011-09-26 11:00,26,651,651.25,647,649,2411
20111201|2011-09-26 11:30,26,648.75,650.75,646,647.75,2676
20111201|2011-09-26 12:00,26,648,649.5,645.75,646.75,2184
20111201|2011-09-26 12:30,26,646.75,651,645.25,649.25,2402
20111201|2011-09-26 13:00,26,649.5,650,646.25,649.5,3869
20111201|2011-09-26 18:00,27,653,655,651.5,655,447
20111201|2011-09-26 18:30,27,654.75,655,652.25,654.75,301
20111201|2011-09-26 19:00,27,654.5,654.5,654,654,28
20111201|2011-09-26 19:30,27,654,654.5,653.75,654.5,35
20111201|2011-09-26 20:00,27,654.75,657,654.75,656.5,112
20111201|2011-09-26 20:30,27,656.5,657,656,656,120
20111201|2011-09-26 21:00,27,656.25,657,656,656.75,33
20111201|2011-09-26 21:30,27,656.5,658.75,656.5,658.25,161
20111201|2011-09-26 22:00,27,658.25,658.5,657.5,658.5,62
20111201|2011-09-26 22:30,27,658.5,659.75,658.25,659.5,134
20111201|2011-09-26 23:00,27,659,659.75,656.75,657,65
20111201|2011-09-26 23:30,27,656.5,657.25,656,656.25,43
20111201|2011-09-27 00:00,27,656,657.25,655.75,657,87
20111201|2011-09-27 00:30,27,656.25,657.25,656,657,135
20111201|2011-09-27 01:00,27,656.5,657,656.25,656.25,68
20111201|2011-09-27 01:30,27,656.25,656.75,654.5,655,279
20111201|2011-09-27 02:00,27,655.75,655.75,653.25,653.75,259
20111201|2011-09-27 02:30,27,653.5,655.5,652.75,653.75,440
20111201|2011-09-27 03:00,27,654,655.75,653.75,655,356
20111201|2011-09-27 03:30,27,655,656.75,654.75,655.5,649
20111201|2011-09-27 04:00,27,656,659,653.75,658,494
20111201|2011-09-27 04:30,27,657.75,662.75,657.75,659.5,816
20111201|2011-09-27 05:00,27,659.75,661.75,659.25,659.5,246
20111201|2011-09-27 05:30,27,660,660.5,659,660,191
20111201|2011-09-27 06:00,27,660.5,662.5,660.25,662.25,310
20111201|2011-09-27 06:30,27,662.5,664,661.5,662.75,368
20111201|2011-09-27 07:00,27,662.75,662.75,660.5,662.75,200
20111201|2011-09-27 09:30,27,665.5,670,657.5,660,12235
20111201|2011-09-27 10:00,27,660.25,661.5,658.75,661,3306
20111201|2011-09-27 10:30,27,661,664.5,659.25,662,4102
20111201|2011-09-27 11:00,27,661.5,663.25,658.75,659,1981
20111201|2011-09-27 11:30,27,659.25,661,658,660,2482
20111201|2011-09-27 12:00,27,660,660.5,652.25,652.25,3190
20111201|2011-09-27 12:30,27,652.25,657.5,650.25,655.75,4177
20111201|2011-09-27 13:00,27,655.75,659.75,655.5,659,4189
20111201|2011-09-27 18:00,28,655,656,652.25,652.75,421
20111201|2011-09-27 18:30,28,652.75,654,651.25,652,206
20111201|2011-09-27 19:00,28,651.75,653.75,651.25,653.75,60
20111201|2011-09-27 19:30,28,653.5,654,652.25,653,58
20111201|2011-09-27 20:00,28,653,654,652,654,43
20111201|2011-09-27 20:30,28,653.5,653.5,650.75,653.5,140
20111201|2011-09-27 21:00,28,653.25,655.25,652.5,654.75,118
20111201|2011-09-27 21:30,28,655,655,652.75,653.5,85
20111201|2011-09-27 22:00,28,653.75,655,651.75,651.75,179
20111201|2011-09-27 22:30,28,652,652,651.25,652,60
20111201|2011-09-27 23:00,28,652,652,645,649.25,417
20111201|2011-09-27 23:30,28,649.25,650,648.5,648.75,74
20111201|2011-09-28 00:00,28,649,649.5,648.75,648.75,21
20111201|2011-09-28 00:30,28,648.75,649.5,646.75,647.75,164
20111201|2011-09-28 01:00,28,648,650.75,648,649,81
20111201|2011-09-28 01:30,28,649,651.25,647.75,650.5,119
20111201|2011-09-28 02:00,28,650.5,653.75,650.25,653,389
20111201|2011-09-28 02:30,28,653,654,653,653.25,84
20111201|2011-09-28 03:00,28,653,653.25,651,652.75,127
20111201|2011-09-28 03:30,28,652.25,655,652.25,654.75,332
20111201|2011-09-28 04:00,28,655,657.25,654.75,657,331
20111201|2011-09-28 04:30,28,656.75,657.5,655.75,655.75,507
20111201|2011-09-28 05:00,28,655.75,657,655.75,656.5,204
20111201|2011-09-28 05:30,28,656.5,656.75,656,656,52
20111201|2011-09-28 06:00,28,656,656.5,652.75,653.25,296
20111201|2011-09-28 06:30,28,653.75,655,652.75,653.5,183
20111201|2011-09-28 07:00,28,653.5,654,651.5,651.5,330
20111201|2011-09-28 09:30,28,655.25,656,648.75,653.5,7659
20111201|2011-09-28 10:00,28,653.5,654.75,649.75,654,4497
20111201|2011-09-28 10:30,28,653.5,654.5,650.5,650.75,3648
20111201|2011-09-28 11:00,28,650.5,651.5,647.75,648.25,2629
20111201|2011-09-28 11:30,28,648.5,648.5,642.5,644,4440
20111201|2011-09-28 12:00,28,644.25,645.75,641.5,643.75,4199
20111201|2011-09-28 12:30,28,644.25,645.5,641.25,643.25,2912
20111201|2011-09-28 13:00,28,643.25,644.75,635,637.5,5715
20111201|2011-09-28 18:00,29,638.5,640.75,635.75,636.25,556
20111201|2011-09-28 18:30,29,636.25,636.75,632.5,632.5,433
20111201|2011-09-28 19:00,29,632.75,633,629,630,428
20111201|2011-09-28 19:30,29,630,631,627.25,629,311
20111201|2011-09-28 20:00,29,629,630.25,628.25,629.5,98
20111201|2011-09-28 20:30,29,630,633,629,633,122
20111201|2011-09-28 21:00,29,632.5,632.75,631.5,632,67
20111201|2011-09-28 21:30,29,632,632,631.25,631.25,15
20111201|2011-09-28 22:00,29,632,632.5,631,632,124
20111201|2011-09-28 22:30,29,632.5,635,631,634,124
20111201|2011-09-28 23:00,29,634.75,639,634.25,639,245
20111201|2011-09-28 23:30,29,638.5,639.25,636.25,639.25,189
20111201|2011-09-29 00:00,29,639.25,639.75,636.75,639.75,77
20111201|2011-09-29 00:30,29,639.75,641.25,639.25,641.25,133
20111201|2011-09-29 01:00,29,641,643.5,640.75,641.5,211
20111201|2011-09-29 01:30,29,641.25,641.5,639.5,640.75,259
20111201|2011-09-29 02:00,29,640.75,642,640.5,640.5,223
20111201|2011-09-29 02:30,29,640.5,647.5,640.25,644.5,1143
20111201|2011-09-29 03:00,29,644.75,646,643.75,645.5,281
20111201|2011-09-29 03:30,29,644.75,646,643.75,645.75,581
20111201|2011-09-29 04:00,29,645.25,646.25,642.25,643.75,607
20111201|2011-09-29 04:30,29,643.75,645,641.75,644.75,327
20111201|2011-09-29 05:00,29,645.25,647.5,644.5,645.25,337
20111201|2011-09-29 05:30,29,645.75,646,644.75,645.5,169
20111201|2011-09-29 06:00,29,645,646,640.25,640.25,633
20111201|2011-09-29 06:30,29,640.75,643.25,640.25,640.75,1079
20111201|2011-09-29 07:00,29,640.5,644.5,640.5,643.5,385
20111201|2011-09-29 09:30,29,647,649.25,641.25,646,10151
20111201|2011-09-29 10:00,29,646,653.25,645.75,650.75,6609
20111201|2011-09-29 10:30,29,650.5,656.25,648.25,649,5868
20111201|2011-09-29 11:00,29,648.75,649.25,644.5,647.75,3788
20111201|2011-09-29 11:30,29,648.25,653.5,647.5,650.5,3370
20111201|2011-09-29 12:00,29,650.75,652,648,651.5,2175
20111201|2011-09-29 12:30,29,651.75,654.75,650.25,654.75,2487
20111201|2011-09-29 13:00,29,654.75,655.25,652,655,5146
20111201|2011-09-29 18:00,30,657,661.5,657,659.5,778
20111201|2011-09-29 18:30,30,659.25,659.5,658.25,659,67
20111201|2011-09-29 19:00,30,658.75,660.5,658.75,660.5,125
20111201|2011-09-29 19:30,30,660.5,660.5,658.5,658.5,89
20111201|2011-09-29 20:00,30,658.5,660.75,658.5,660.75,72
20111201|2011-09-29 20:30,30,660.75,661,659.75,660.75,219
20111201|2011-09-29 21:00,30,661,661.25,660,660.75,182
20111201|2011-09-29 21:30,30,660.25,661.5,659.5,660.25,155
20111201|2011-09-29 22:00,30,660.25,661.25,655.5,655.5,280
20111201|2011-09-29 22:30,30,656.5,659,656.5,658,92
20111201|2011-09-29 23:00,30,658,661.25,658,658.75,226
20111201|2011-09-29 23:30,30,658.25,658.25,658,658,9
20111201|2011-09-30 00:00,30,658,658.75,657.75,657.75,35
20111201|2011-09-30 00:30,30,658,659.75,658,659.5,95
20111201|2011-09-30 01:00,30,659.75,661,659.5,660.75,85
20111201|2011-09-30 01:30,30,660.5,660.75,659,659.25,100
20111201|2011-09-30 02:00,30,659.25,659.25,657.5,658.25,74
20111201|2011-09-30 02:30,30,658.5,660,658.5,659,123
20111201|2011-09-30 03:00,30,659,659.75,658.5,659,121
20111201|2011-09-30 03:30,30,659,660,658.75,660,154
20111201|2011-09-30 04:00,30,659.75,660.5,659.5,660.5,106
20111201|2011-09-30 04:30,30,660.25,660.25,658.75,659.25,211
20111201|2011-09-30 05:00,30,659.25,661.25,659,660,164
20111201|2011-09-30 05:30,30,659.75,660,654.25,655,573
20111201|2011-09-30 06:00,30,655,656,653,653.5,335
20111201|2011-09-30 06:30,30,653.5,653.75,651.75,652.5,368
20111201|2011-09-30 07:00,30,652.5,655.25,652.25,655,276
20111201|2011-09-30 09:30,30,622.5,627.5,605,613.75,17816
20111201|2011-09-30 10:00,30,613.5,619.75,611.25,615.25,7751
20111201|2011-09-30 10:30,30,615.25,615.5,608,608.25,5582
20111201|2011-09-30 11:00,30,608,611.75,606.5,611.25,4220
20111201|2011-09-30 11:30,30,611.5,613.5,609.25,611.75,3694
20111201|2011-09-30 12:00,30,612,623.25,612,617.25,6781
20111201|2011-09-30 12:30,30,617.5,624,616.25,618,5886
20111201|2011-09-30 13:00,30,617.75,618.75,605.75,606.5,10776
20111201|2011-10-02 18:00,3,609.25,614,608.25,609.5,1993
20111201|2011-10-02 18:30,3,609.5,612.5,609.25,612.5,326
20111201|2011-10-02 19:00,3,612.5,613.25,612,612,301
20111201|2011-10-02 19:30,3,612.25,614.75,612,613.75,317
20111201|2011-10-02 20:00,3,613.75,614.25,610.75,612,254
20111201|2011-10-02 20:30,3,612.25,612.25,611,611,93
20111201|2011-10-02 21:00,3,611,612.25,610,611.25,120
20111201|2011-10-02 21:30,3,610.5,610.75,610.25,610.5,21
20111201|2011-10-02 22:00,3,610.5,610.75,608.75,609.5,139
20111201|2011-10-02 22:30,3,609.5,609.5,605.5,606.5,313
20111201|2011-10-02 23:00,3,606.75,606.75,605.25,606.25,60
20111201|2011-10-02 23:30,3,606.5,607.25,606.25,606.25,44
20111201|2011-10-03 00:00,3,605.75,606.75,605.75,606.75,43
20111201|2011-10-03 00:30,3,606.5,609.25,606.5,608.5,71
20111201|2011-10-03 01:00,3,608.75,609.5,608.25,608.25,194
20111201|2011-10-03 01:30,3,607.75,608.75,606.75,608,160
20111201|2011-10-03 02:00,3,607.75,608.25,607,607.5,117
20111201|2011-10-03 02:30,3,607.5,608.5,606.5,608,177
20111201|2011-10-03 03:00,3,608,608.5,605.25,606,210
20111201|2011-10-03 03:30,3,606,606,602.5,603.5,760
20111201|2011-10-03 04:00,3,603.5,603.75,597.25,599.5,1499
20111201|2011-10-03 04:30,3,599.5,600,596.75,598.5,367
20111201|2011-10-03 05:00,3,598.25,603.25,597.5,602.75,440
20111201|2011-10-03 05:30,3,602.5,602.75,601.25,601.25,217
20111201|2011-10-03 06:00,3,601.25,604.75,600.5,603.5,231
20111201|2011-10-03 06:30,3,603.75,605.25,602,604,303
20111201|2011-10-03 07:00,3,604.5,606,603.5,604.75,416
20111201|2011-10-03 09:30,3,605,613.75,601.25,607.25,12455
20111201|2011-10-03 10:00,3,607,617.75,606.25,615.75,6667
20111201|2011-10-03 10:30,3,616,617.5,613,615.5,4299
20111201|2011-10-03 11:00,3,615.5,621,614.25,619.75,4589
20111201|2011-10-03 11:30,3,619.5,619.75,615.75,618.25,3718
20111201|2011-10-03 12:00,3,618.25,618.75,614,617.25,4283
20111201|2011-10-03 12:30,3,617,617.75,613.25,616.75,2716
20111201|2011-10-03 13:00,3,616.5,623,615.25,622.75,7010
20111201|2011-10-03 18:00,4,621.75,622.75,615.5,615.5,567
20111201|2011-10-03 18:30,4,615.25,616.5,615,615.75,208
20111201|2011-10-03 19:00,4,615.5,616.5,615.5,616.25,121
20111201|2011-10-03 19:30,4,616.5,617.75,616.5,617.5,69
20111201|2011-10-03 20:00,4,617.75,617.75,614.75,616.75,190
20111201|2011-10-03 20:30,4,616.75,617.75,616.75,616.75,17
20111201|2011-10-03 21:00,4,616.75,616.75,615,616.25,105
20111201|2011-10-03 21:30,4,616.75,617,616,616.5,34
20111201|2011-10-03 22:00,4,616.5,616.5,616.25,616.25,39
20111201|2011-10-03 22:30,4,616.5,616.75,615.5,615.75,90
20111201|2011-10-03 23:00,4,616,617.25,615.75,616.25,46
20111201|2011-10-03 23:30,4,616,617.5,616,616.5,18
20111201|2011-10-04 00:00,4,616.5,617.25,616.5,617.25,15
20111201|2011-10-04 00:30,4,616.75,616.75,616.5,616.75,28
20111201|2011-10-04 01:00,4,617.25,617.75,616.5,617.75,94
20111201|2011-10-04 01:30,4,618,620.5,617.75,618.5,235
20111201|2011-10-04 02:00,4,618,619.25,614.5,615.5,518
20111201|2011-10-04 02:30,4,615.5,617,613.75,614.75,392
20111201|2011-10-04 03:00,4,614.5,617,614.25,616.5,185
20111201|2011-10-04 03:30,4,616.25,616.5,614.25,614.5,223
20111201|2011-10-04 04:00,4,614.75,616,611.75,612,917
20111201|2011-10-04 04:30,4,612,613.25,611.5,612.75,517
20111201|2011-10-04 05:00,4,612,612.5,610.5,611,303
20111201|2011-10-04 05:30,4,611.25,612.25,610.5,611.5,268
20111201|2011-10-04 06:00,4,611.75,612.5,610,610.5,319
20111201|2011-10-04 06:30,4,610.5,611.25,610,610.5,334
20111201|2011-10-04 07:00,4,610.5,610.5,608,610,534
20111201|2011-10-04 09:30,4,608.5,615.75,603.5,605.5,10916
20111201|2011-10-04 10:00,4,605.5,606.25,599,602.25,7469
20111201|2011-10-04 10:30,4,602.5,604.25,596.75,601.25,5327
20111201|2011-10-04 11:00,4,601.25,605,601,602.25,3062
20111201|2011-10-04 11:30,4,602.25,604.25,599,603.5,2428
20111201|2011-10-04 12:00,4,604,608,602.25,606,4757
20111201|2011-10-04 12:30,4,605.75,608.75,603.5,604.5,3454
20111201|2011-10-04 13:00,4,604.75,607.5,602.5,603.5,5594
20111201|2011-10-04 18:00,5,611,612.25,608.5,611,823
20111201|2011-10-04 18:30,5,611.5,612,610,611,171
20111201|2011-10-04 19:00,5,611.25,611.5,608.5,609.5,140
20111201|2011-10-04 19:30,5,608.5,609.75,608.25,608.5,88
20111201|2011-10-04 20:00,5,608.5,609.5,607.25,609.25,139
20111201|2011-10-04 20:30,5,608.75,608.75,607.25,607.25,30
20111201|2011-10-04 21:00,5,608,608.5,607.75,607.75,10
20111201|2011-10-04 21:30,5,607.75,610,607.75,609.5,65
20111201|2011-10-04 22:00,5,609.25,610.75,609,609.75,46
20111201|2011-10-04 22:30,5,609.75,612.25,609.75,612.25,173
20111201|2011-10-04 23:00,5,611.75,612,610.75,611.5,116
20111201|2011-10-04 23:30,5,611.75,611.75,610.5,610.5,127
20111201|2011-10-05 00:00,5,611,611.25,610,610.5,81
20111201|2011-10-05 00:30,5,611,611.25,610,611,108
20111201|2011-10-05 01:00,5,611,612.25,611,612.25,86
20111201|2011-10-05 01:30,5,611.5,613.5,611.5,612.5,229
20111201|2011-10-05 02:00,5,612.25,614,612.25,613.25,314
20111201|2011-10-05 02:30,5,613.25,613.5,613,613.25,178
20111201|2011-10-05 03:00,5,613.25,613.5,613,613.25,107
20111201|2011-10-05 03:30,5,613.5,613.5,611,613.25,349
20111201|2011-10-05 04:00,5,613.25,613.5,610,610.5,353
20111201|2011-10-05 04:30,5,610.5,611,608.75,610.25,377
20111201|2011-10-05 05:00,5,610,613.5,609.5,613,310
20111201|2011-10-05 05:30,5,613,614.75,612.75,614.75,169
20111201|2011-10-05 06:00,5,614.5,615,614.25,614.75,233
20111201|2011-10-05 06:30,5,615,615.5,613.25,614,229
20111201|2011-10-05 07:00,5,613.5,615,613.5,615,72
20111201|2011-10-05 09:30,5,616,619.75,611.75,615,8729
20111201|2011-10-05 10:00,5,615.25,617.5,613.75,617.25,3400
20111201|2011-10-05 10:30,5,617.5,621.5,616.25,620.25,4813
20111201|2011-10-05 11:00,5,620.25,623.5,619.25,621.25,2920
20111201|2011-10-05 11:30,5,621.25,622,619.75,621,2121
20111201|2011-10-05 12:00,5,621.25,622,618.5,619.25,2026
20111201|2011-10-05 12:30,5,619.25,628,618.25,623.5,5046
20111201|2011-10-05 13:00,5,623.5,628,623.5,625.5,5675
20111201|2011-10-05 18:00,6,626.5,629.25,624.25,626.25,392
20111201|2011-10-05 18:30,6,626.25,627.75,626.25,626.25,142
20111201|2011-10-05 19:00,6,626.25,627.5,626.25,627,283
20111201|2011-10-05 19:30,6,626.5,627.25,626,626.75,64
20111201|2011-10-05 20:00,6,626.5,629.5,626.5,627.5,133
20111201|2011-10-05 20:30,6,627.5,627.75,625.25,626.75,276
20111201|2011-10-05 21:00,6,626.75,629.5,625.75,629,299
20111201|2011-10-05 21:30,6,628,632,626.25,626.5,321
20111201|2011-10-05 22:00,6,626.5,628.5,624.75,624.75,386
20111201|2011-10-05 22:30,6,624.5,625,623,624.25,68
20111201|2011-10-05 23:00,6,624.75,626,624.75,626,11
20111201|2011-10-05 23:30,6,625.75,626.5,625.75,626.5,17
20111201|2011-10-06 00:00,6,626,626.5,626,626.5,15
20111201|2011-10-06 00:30,6,626.5,626.5,625.5,625.75,87
20111201|2011-10-06 01:00,6,626,628,626,628,93
20111201|2011-10-06 01:30,6,628,628.75,627.5,627.5,180
20111201|2011-10-06 02:00,6,628,631,627.5,630.75,584
20111201|2011-10-06 02:30,6,630,634.5,629.75,634.5,692
20111201|2011-10-06 03:00,6,634,635,631.25,634.5,666
20111201|2011-10-06 03:30,6,634.75,639.75,634.75,638,1101
20111201|2011-10-06 04:00,6,638.25,639.25,637,638.25,465
20111201|2011-10-06 04:30,6,638.25,639.25,636.25,637,360
20111201|2011-10-06 05:00,6,637.25,637.25,635,635.75,272
20111201|2011-10-06 05:30,6,635,636.5,632.75,633.5,319
20111201|2011-10-06 06:00,6,633.5,636.5,633,633.75,387
20111201|2011-10-06 06:30,6,634.75,634.75,631.5,632.25,258
20111201|2011-10-06 07:00,6,632.25,633.75,630,633,500
20111201|2011-10-06 09:30,6,634.25,636,615.5,620.25,12052
20111201|2011-10-06 10:00,6,620,620.75,616.75,618.5,4701
20111201|2011-10-06 10:30,6,618.5,623.75,618.25,621.75,3640
20111201|2011-10-06 11:00,6,621.75,622.5,620,620.25,2074
20111201|2011-10-06 11:30,6,620.25,620.75,617.5,619.25,1723
20111201|2011-10-06 12:00,6,619.25,619.5,615.5,619,2655
20111201|2011-10-06 12:30,6,619,623.75,618,623.5,2719
20111201|2011-10-06 13:00,6,623,625,615,616.5,6316
20111201|2011-10-06 18:00,7,615,620,615,618,535
20111201|2011-10-06 18:30,7,617.75,618.75,613.25,614.75,439
20111201|2011-10-06 19:00,7,615.25,616.75,615,615.5,40
20111201|2011-10-06 19:30,7,616,619.75,613.25,614,366
20111201|2011-10-06 20:00,7,614.25,617,613.25,614.5,270
20111201|2011-10-06 20:30,7,613.25,616.25,613.25,616,101
20111201|2011-10-06 21:00,7,615.5,617.25,615,617,137
20111201|2011-10-06 21:30,7,617,618,616,616.75,125
20111201|2011-10-06 22:00,7,617,619.75,617,619.75,135
20111201|2011-10-06 22:30,7,619.5,619.75,618.5,619.5,90
20111201|2011-10-06 23:00,7,618.75,619.75,617,619.25,88
20111201|2011-10-06 23:30,7,618.5,619.25,618.25,618.25,32
20111201|2011-10-07 00:00,7,618.25,621.5,618,619.75,186
20111201|2011-10-07 00:30,7,619.75,620,619,619.25,39
20111201|2011-10-07 01:00,7,619.5,619.5,618.25,619,201
20111201|2011-10-07 01:30,7,618.75,619,618,618.75,124
20111201|2011-10-07 02:00,7,619,619,617.75,618,33
20111201|2011-10-07 02:30,7,618,623,617.75,619.5,290
20111201|2011-10-07 03:00,7,619.5,620.5,617,618,137
20111201|2011-10-07 03:30,7,618,618,616,616.75,219
20111201|2011-10-07 04:00,7,616.75,617,615,615.25,192
20111201|2011-10-07 04:30,7,615.25,616,613.75,615,126
20111201|2011-10-07 05:00,7,614.75,614.75,609.5,610.75,720
20111201|2011-10-07 05:30,7,610.75,610.75,606,607.75,525
20111201|2011-10-07 06:00,7,608,608.75,606.75,608.75,311
20111201|2011-10-07 06:30,7,609.25,609.75,606.75,607,402
20111201|2011-10-07 07:00,7,607,610,607,608.5,360
20111201|2011-10-07 09:30,7,613,619.25,610.5,617.5,8938
20111201|2011-10-07 10:00,7,617.5,618.5,611.5,614,3643
20111201|2011-10-07 10:30,7,614,615.75,612.25,614.5,3424
20111201|2011-10-07 11:00,7,614.25,614.75,609.25,612,2603
20111201|2011-10-07 11:30,7,611.75,611.75,607.5,608.5,2662
20111201|2011-10-07 12:00,7,608.5,611.25,606.25,609.5,2183
20111201|2011-10-07 12:30,7,609.5,611.5,608.5,609,1252
20111201|2011-10-07 13:00,7,609,611.5,606.5,608,3633
20111201|2011-10-09 18:00,10,608,611.75,606.25,611.5,418
20111201|2011-10-09 18:30,10,611.25,613.25,611,612.75,134
20111201|2011-10-09 19:00,10,612.75,613,612.25,612.75,47
20111201|2011-10-09 19:30,10,612.25,614,612,613.75,68
20111201|2011-10-09 20:00,10,614,622.75,614,622.75,412
20111201|2011-10-09 20:30,10,622.75,628.25,619.5,620.5,674
20111201|2011-10-09 21:00,10,621.25,621.5,618.75,620.75,160
20111201|2011-10-09 21:30,10,621.25,621.5,620,620.5,74
20111201|2011-10-09 22:00,10,620.5,621.5,620.5,621.25,53
20111201|2011-10-09 22:30,10,621,622,621,622,143
20111201|2011-10-09 23:00,10,621.75,623.25,621,621,96
20111201|2011-10-09 23:30,10,621,621.5,620.75,621.25,19
20111201|2011-10-10 00:00,10,621,621.75,620.5,620.5,52
20111201|2011-10-10 00:30,10,621,622,621,621,107
20111201|2011-10-10 01:00,10,621,622.5,620.75,621.25,48
20111201|2011-10-10 01:30,10,621,622.5,621,621.75,38
20111201|2011-10-10 02:00,10,621.5,622,616,617.5,572
20111201|2011-10-10 02:30,10,618.5,620,618.25,620,228
20111201|2011-10-10 03:00,10,619.25,621,619,620,307
20111201|2011-10-10 03:30,10,620.25,621.75,620,620.75,267
20111201|2011-10-10 04:00,10,620.75,622.75,620.25,621.75,160
20111201|2011-10-10 04:30,10,621.25,622,620.75,620.75,160
20111201|2011-10-10 05:00,10,620.25,622,619.75,621.5,94
20111201|2011-10-10 05:30,10,621.75,622,621.25,622,50
20111201|2011-10-10 06:00,10,621.75,622.5,621.75,622,144
20111201|2011-10-10 06:30,10,622.25,622.25,621,621.25,170
20111201|2011-10-10 07:00,10,621,621.75,620.75,620.75,147
20111201|2011-10-10 09:30,10,625.5,629,620.25,621.5,8681
20111201|2011-10-10 10:00,10,621.5,621.75,618,618.5,3787
20111201|2011-10-10 10:30,10,618.5,619.5,616.25,616.25,3056
20111201|2011-10-10 11:00,10,616.25,617.75,615,616.25,2478
20111201|2011-10-10 11:30,10,616.5,617.25,610.75,613.25,3748
20111201|2011-10-10 12:00,10,613.25,614.25,610.75,611.25,2487
20111201|2011-10-10 12:30,10,611.25,614.25,611.25,613.75,1628
20111201|2011-10-10 13:00,10,613.75,614.5,610.5,611.5,3308
20111201|2011-10-10 18:00,11,611.5,615.5,611,615.25,298
20111201|2011-10-10 18:30,11,615,615.25,614,614.5,59
20111201|2011-10-10 19:00,11,614.75,616,614,615.5,118
20111201|2011-10-10 19:30,11,615.5,615.5,614,614.5,158
20111201|2011-10-10 20:00,11,614.25,618.75,614.25,617,357
20111201|2011-10-10 20:30,11,617,617.25,615,615.75,99
20111201|2011-10-10 21:00,11,616.25,617.25,615.5,615.75,224
20111201|2011-10-10 21:30,11,615.75,617,615.25,616.5,120
20111201|2011-10-10 22:00,11,615.75,616.5,615.25,616,23
20111201|2011-10-10 22:30,11,616.25,617,615.5,617,29
20111201|2011-10-10 23:00,11,617,617,615.5,615.5,42
20111201|2011-10-10 23:30,11,615.5,616.75,615.5,616.25,75
20111201|2011-10-11 00:00,11,616.25,616.5,615.75,615.75,58
20111201|2011-10-11 00:30,11,616,616,615,615,166
20111201|2011-10-11 01:00,11,615.25,615.75,614.25,614.5,237
20111201|2011-10-11 01:30,11,614.5,615,613,613.5,323
20111201|2011-10-11 02:00,11,613,614.5,612.5,614,270
20111201|2011-10-11 02:30,11,614.25,615,613.25,614.25,195
20111201|2011-10-11 03:00,11,614.25,614.5,613.5,613.75,115
20111201|2011-10-11 03:30,11,613.5,614,613.5,614,123
20111201|2011-10-11 04:00,11,613.75,614.75,613.5,614.25,195
20111201|2011-10-11 04:30,11,614.5,615.25,613.5,615,229
20111201|2011-10-11 05:00,11,614.5,615.75,613.75,615.5,397
20111201|2011-10-11 05:30,11,615.25,615.75,614.5,615,238
20111201|2011-10-11 06:00,11,614.75,615.5,613.75,614,217
20111201|2011-10-11 06:30,11,613.75,614.5,613,613,253
20111201|2011-10-11 07:00,11,613,615.5,612.75,615.5,393
20111201|2011-10-11 09:30,11,617,623,613.75,621,8182
20111201|2011-10-11 10:00,11,621,633.5,620.75,632.75,9320
20111201|2011-10-11 10:30,11,633,649.5,633,643.5,12112
20111201|2011-10-11 11:00,11,644,646,637.75,645.25,10008
20111201|2011-10-11 11:30,11,645.25,654.5,644.5,654,8077
20111201|2011-10-11 12:00,11,654,665.25,654,659.25,11228
20111201|2011-10-11 12:30,11,659.75,660,653,657,5616
20111201|2011-10-11 13:00,11,657.25,662.75,656,660.75,5382
20111201|2011-10-11 18:00,12,660,660.5,657,657.25,940
20111201|2011-10-11 18:30,12,657.25,659,656.25,658,204
20111201|2011-10-11 19:00,12,658,659,657.25,658.75,149
20111201|2011-10-11 19:30,12,658.75,658.75,657.5,658.25,141
20111201|2011-10-11 20:00,12,658.25,658.5,653.5,655.25,492
20111201|2011-10-11 20:30,12,655.25,656,654.25,655,128
20111201|2011-10-11 21:00,12,655.5,656.25,655.25,656.25,147
20111201|2011-10-11 21:30,12,655.25,656.75,655.25,656,84
20111201|2011-10-11 22:00,12,656,657.75,655.5,657.25,111
20111201|2011-10-11 22:30,12,657,657.5,655.75,656,69
20111201|2011-10-11 23:00,12,656,657,655.75,656.75,43
20111201|2011-10-11 23:30,12,657,657.5,656.5,657.5,59
20111201|2011-10-12 00:00,12,657,658.5,657,658,109
20111201|2011-10-12 00:30,12,658,658,657,657.5,142
20111201|2011-10-12 01:00,12,657.5,659,657,659,144
20111201|2011-10-12 01:30,12,658.5,660.25,658,660,304
20111201|2011-10-12 02:00,12,659.75,661.75,658.5,658.75,440
20111201|2011-10-12 02:30,12,658.5,659,657.75,658,277
20111201|2011-10-12 03:00,12,657.75,659.25,657,659,516
20111201|2011-10-12 03:30,12,659,661.75,659,660.25,607
20111201|2011-10-12 04:00,12,660.25,662.75,660.25,662,308
20111201|2011-10-12 04:30,12,661.5,662,660.75,661.25,237
20111201|2011-10-12 05:00,12,660.75,661,657.75,658,299
20111201|2011-10-12 05:30,12,657.5,658,656.5,657.75,219
20111201|2011-10-12 06:00,12,657.5,658,655.75,657.25,308
20111201|2011-10-12 06:30,12,657.25,658.25,657,657.25,287
20111201|2011-10-12 07:00,12,657.5,660.75,657.25,660.25,245
20111201|2011-10-12 09:30,12,644,645.75,622,631.25,22890
20111201|2011-10-12 10:00,12,631.25,631.5,625,625.75,7342
20111201|2011-10-12 10:30,12,625.75,627.25,623.25,625.5,4739
20111201|2011-10-12 11:00,12,625.25,625.5,621,624,3815
20111201|2011-10-12 11:30,12,623.5,627.75,623.25,627,3239
20111201|2011-10-12 12:00,12,627,629.75,622,623.75,4099
20111201|2011-10-12 12:30,12,624.25,626,620,623,4532
20111201|2011-10-12 13:00,12,623.25,628,622.75,626.75,6135
20111201|2011-10-12 18:00,13,625.25,626,623.25,625,333
20111201|2011-10-12 18:30,13,625.25,625.5,623.5,624,105
20111201|2011-10-12 19:00,13,624,624.25,623.25,623.25,60
20111201|2011-10-12 19:30,13,623.75,624,621.5,621.75,171
20111201|2011-10-12 20:00,13,622,625.5,620.75,620.75,177
20111201|2011-10-12 20:30,13,620.75,621,618.5,620,244
20111201|2011-10-12 21:00,13,620.25,624,620,623.75,92
20111201|2011-10-12 21:30,13,623.75,624,622,622,139
20111201|2011-10-12 22:00,13,622.25,624.75,622.25,624.5,83
20111201|2011-10-12 22:30,13,624.5,625.5,624.25,625,77
20111201|2011-10-12 23:00,13,625.5,626.25,625.25,626,76
20111201|2011-10-12 23:30,13,626,626.25,625.25,625.5,54
20111201|2011-10-13 00:00,13,625.75,627.25,625.5,626.75,201
20111201|2011-10-13 00:30,13,626.25,627.75,626,627.25,123
20111201|2011-10-13 01:00,13,627.25,628.75,627,628,196
20111201|2011-10-13 01:30,13,628,628,624,625.25,405
20111201|2011-10-13 02:00,13,624.75,627.75,624.5,627.75,112
20111201|2011-10-13 02:30,13,627.75,630.5,627.75,630,503
20111201|2011-10-13 03:00,13,630,630.5,626.5,627.25,525
20111201|2011-10-13 03:30,13,627,627.75,623.25,624.75,490
20111201|2011-10-13 04:00,13,624.5,626.5,624,625.25,279
20111201|2011-10-13 04:30,13,625.5,626.25,624,624.5,147
20111201|2011-10-13 05:00,13,624.5,624.75,623.25,624.5,106
20111201|2011-10-13 05:30,13,624.5,624.5,623,623.75,98
20111201|2011-10-13 06:00,13,623.75,624.5,623,624.5,97
20111201|2011-10-13 06:30,13,624.25,625.5,624.25,625.5,186
20111201|2011-10-13 07:00,13,625.5,625.75,623.25,625,131
20111201|2011-10-13 09:30,13,626.5,626.75,608.75,609.5,14179
20111201|2011-10-13 10:00,13,609.5,612,609.25,610.5,4639
20111201|2011-10-13 10:30,13,610.5,610.5,605,607.75,5795
20111201|2011-10-13 11:00,13,607.5,610.75,606.75,609.5,2391
20111201|2011-10-13 11:30,13,609.25,615.25,608.25,613.75,2562
20111201|2011-10-13 12:00,13,614,625,613.5,622.25,5067
20111201|2011-10-13 12:30,13,622.25,623.75,619,619,3539
20111201|2011-10-13 13:00,13,619.25,619.75,616,618,3502
20111201|2011-10-13 18:00,14,617.25,621.25,617.25,620.75,288
20111201|2011-10-13 18:30,14,621,622,621,621.5,143
20111201|2011-10-13 19:00,14,622,622.75,621.5,621.75,29
20111201|2011-10-13 19:30,14,621.75,623.25,621.75,622.25,170
20111201|2011-10-13 20:00,14,622,623.75,620.75,622.5,201
20111201|2011-10-13 20:30,14,621.75,623.75,621.25,622,92
20111201|2011-10-13 21:00,14,622,622,620,620.25,69
20111201|2011-10-13 21:30,14,620,620.75,620,620.5,20
20111201|2011-10-13 22:00,14,620.5,621,620.5,620.75,17
20111201|2011-10-13 22:30,14,620.75,621.25,620.75,621.25,23
20111201|2011-10-13 23:00,14,621,622,620.75,621.25,20
20111201|2011-10-13 23:30,14,621,621.5,621,621.25,28
20111201|2011-10-14 00:00,14,621.25,621.25,620.75,620.75,54
20111201|2011-10-14 00:30,14,621,622,620.5,620.75,109
20111201|2011-10-14 01:00,14,620.75,622,620.75,622,82
20111201|2011-10-14 01:30,14,622,622.25,621.5,622,122
20111201|2011-10-14 02:00,14,621.5,622,620.75,621.25,143
20111201|2011-10-14 02:30,14,621.25,623,621,623,175
20111201|2011-10-14 03:00,14,622.75,624.5,622,623.25,200
20111201|2011-10-14 03:30,14,623.25,626,621.75,626,536
20111201|2011-10-14 04:00,14,626,627,624.25,625.5,495
20111201|2011-10-14 04:30,14,625.5,626.5,625,625,149
20111201|2011-10-14 05:00,14,625,625,624,624.5,54
20111201|2011-10-14 05:30,14,624.25,624.25,622.5,623.75,85
20111201|2011-10-14 06:00,14,623.75,624,622,624,93
20111201|2011-10-14 06:30,14,624,624.75,623.25,624.25,193
20111201|2011-10-14 07:00,14,624.5,626,623.5,625.75,351
20111201|2011-10-14 09:30,14,629.75,633,623.25,623.75,9077
20111201|2011-10-14 10:00,14,623.5,624.25,616.25,620.5,6577
20111201|2011-10-14 10:30,14,620,621.25,613.25,614,4291
20111201|2011-10-14 11:00,14,613.5,621.5,612.25,620.75,4016
20111201|2011-10-14 11:30,14,620.75,624.25,618.75,622.25,2039
20111201|2011-10-14 12:00,14,622,626.25,622,625.25,1527
20111201|2011-10-14 12:30,14,625.5,625.5,622,622.25,1022
20111201|2011-10-14 13:00,14,622,624.25,619.25,623.5,3613
20111201|2011-10-16 18:00,17,623.5,626.5,623.25,623.5,455
20111201|2011-10-16 18:30,17,624,624,621.5,621.75,138
20111201|2011-10-16 19:00,17,622.5,625.75,621.75,625.5,205
20111201|2011-10-16 19:30,17,625.5,626,625,625.75,65
20111201|2011-10-16 20:00,17,625.75,626,625,625,191
20111201|2011-10-16 20:30,17,625.25,626.25,624,626,107
20111201|2011-10-16 21:00,17,626,626,623.75,624.75,57
20111201|2011-10-16 21:30,17,623.75,623.75,622,622,63
20111201|2011-10-16 22:00,17,622.5,624.75,622.5,623.25,65
20111201|2011-10-16 22:30,17,624.5,625,624.5,625,15
20111201|2011-10-16 23:00,17,625,625,624.75,624.75,10
20111201|2011-10-16 23:30,17,624.5,625,624,624.25,50
20111201|2011-10-17 00:00,17,624.25,624.25,623.5,623.75,5
20111201|2011-10-17 00:30,17,623,623,622.75,623,10
20111201|2011-10-17 01:00,17,622.75,623.75,622.75,623,60
20111201|2011-10-17 01:30,17,623.5,625,623.5,624,67
20111201|2011-10-17 02:00,17,624.25,630.25,624.25,630.25,286
20111201|2011-10-17 02:30,17,630.5,631.5,628,631,288
20111201|2011-10-17 03:00,17,630.25,635.25,629.75,633,321
20111201|2011-10-17 03:30,17,632.5,632.5,630.75,631.5,233
20111201|2011-10-17 04:00,17,631.25,631.5,627,627,448
20111201|2011-10-17 04:30,17,627,630,626.25,627.5,309
20111201|2011-10-17 05:00,17,627.25,627.5,624.5,626.25,477
20111201|2011-10-17 05:30,17,626.5,626.5,624,624.75,186
20111201|2011-10-17 06:00,17,624.5,624.5,622.75,624,135
20111201|2011-10-17 06:30,17,624,624.75,622.25,624,172
20111201|2011-10-17 07:00,17,624,625,623.5,624,96
20111201|2011-10-17 09:30,17,623,630,619,629.25,7665
20111201|2011-10-17 10:00,17,629.25,629.25,623.5,625.75,3189
20111201|2011-10-17 10:30,17,625.5,629.75,625.5,626,2890
20111201|2011-10-17 11:00,17,626,626,622,624.25,2210
20111201|2011-10-17 11:30,17,624,626.75,622.75,624.75,1306
20111201|2011-10-17 12:00,17,624.5,626,622.5,624,1305
20111201|2011-10-17 12:30,17,624,625,620.25,623,2501
20111201|2011-10-17 13:00,17,623.25,626.25,620.5,625.75,4138
20111201|2011-10-17 18:00,18,626.25,627.5,625.25,626.25,227
20111201|2011-10-17 18:30,18,626.25,626.5,624.5,624.5,59
20111201|2011-10-17 19:00,18,624.5,625.5,624.25,625.5,47
20111201|2011-10-17 19:30,18,625.25,626.25,625.25,626,42
20111201|2011-10-17 20:00,18,626,626,623,623.25,94
20111201|2011-10-17 20:30,18,623.25,624,623,624,52
20111201|2011-10-17 21:00,18,623.75,623.75,621.5,621.5,86
20111201|2011-10-17 21:30,18,621.75,622,621.5,621.75,27
20111201|2011-10-17 22:00,18,621.75,622,621.75,621.75,15
20111201|2011-10-17 22:30,18,622,624.5,621.75,624.5,82
20111201|2011-10-17 23:00,18,624.5,626.75,624.25,626.25,77
20111201|2011-10-17 23:30,18,626,627,624.25,625.75,71
20111201|2011-10-18 00:00,18,625.25,625.5,624,624,65
20111201|2011-10-18 00:30,18,624,624.25,623.75,624.25,44
20111201|2011-10-18 01:00,18,624.75,625.25,623.75,624.75,31
20111201|2011-10-18 01:30,18,624,624,621.75,622.25,124
20111201|2011-10-18 02:00,18,621.75,621.75,619.75,620.25,177
20111201|2011-10-18 02:30,18,619.75,620.25,616.75,618.25,343
20111201|2011-10-18 03:00,18,618.25,619.75,618.25,619,109
20111201|2011-10-18 03:30,18,619,619,615.75,615.75,264
20111201|2011-10-18 04:00,18,615.5,618.25,615,617.25,292
20111201|2011-10-18 04:30,18,617.75,618.25,616,618,187
20111201|2011-10-18 05:00,18,618,619.5,617.5,617.75,144
20111201|2011-10-18 05:30,18,618.5,619.25,617.25,617.75,106
20111201|2011-10-18 06:00,18,618.25,618.75,616.5,617.25,92
20111201|2011-10-18 06:30,18,617.75,618.5,614,616.25,211
20111201|2011-10-18 07:00,18,616.25,616.75,614.75,615.25,129
20111201|2011-10-18 09:30,18,619,628,613,626.25,9536
20111201|2011-10-18 10:00,18,626.75,629.75,625.75,625.75,4086
20111201|2011-10-18 10:30,18,625.75,628,622.25,622.25,3084
20111201|2011-10-18 11:00,18,622,625.75,621,625,1681
20111201|2011-10-18 11:30,18,625.25,628.75,625.25,628.25,1771
20111201|2011-10-18 12:00,18,628.25,630,626.25,628.5,2026
20111201|2011-10-18 12:30,18,628.5,630,623.75,627.25,2569
20111201|2011-10-18 13:00,18,627.25,628.25,624.5,626,2260
20111201|2011-10-18 18:00,19,626.75,631.25,626.75,630,535
20111201|2011-10-18 18:30,19,629.5,630.5,629.25,629.5,59
20111201|2011-10-18 19:00,19,629.75,630,627.25,627.75,206
20111201|2011-10-18 19:30,19,628.25,631.5,627.75,630.5,122
20111201|2011-10-18 20:00,19,631.25,631.75,630.25,631.5,225
20111201|2011-10-18 20:30,19,631,631,629.5,629.75,81
20111201|2011-10-18 21:00,19,629.25,630,628,630,87
20111201|2011-10-18 21:30,19,629.5,631,628.5,629.5,95
20111201|2011-10-18 22:00,19,629.5,630.5,628.5,628.5,36
20111201|2011-10-18 22:30,19,628.75,628.75,626.25,627,109
20111201|2011-10-18 23:00,19,627.5,628.5,627,628,37
20111201|2011-10-18 23:30,19,627,628.25,627,627.5,9
20111201|2011-10-19 00:00,19,628,629,627.5,629,19
20111201|2011-10-19 00:30,19,629,631,628.5,630.25,172
20111201|2011-10-19 01:00,19,630.25,630.75,627.75,628,91
20111201|2011-10-19 01:30,19,627.75,627.75,626.25,627.5,232
20111201|2011-10-19 02:00,19,627,628.75,626.25,628.75,100
20111201|2011-10-19 02:30,19,628.75,628.75,626.75,627.5,69
20111201|2011-10-19 03:00,19,627.5,628.5,627.25,628.5,66
20111201|2011-10-19 03:30,19,628.25,630,628,629.75,145
20111201|2011-10-19 04:00,19,629.75,630,628.5,629,105
20111201|2011-10-19 04:30,19,629,630,628.75,630,124
20111201|2011-10-19 05:00,19,629.5,631.25,629.5,631.25,220
20111201|2011-10-19 05:30,19,630.75,631.25,630,631,63
20111201|2011-10-19 06:00,19,630.75,631.5,630.5,630.5,135
20111201|2011-10-19 06:30,19,631,631,630,630,119
20111201|2011-10-19 07:00,19,630,630.5,629.25,630,119
20111201|2011-10-19 09:30,19,631.75,637.75,629,633.5,9369
20111201|2011-10-19 10:00,19,633.5,634.5,627,630.25,3690
20111201|2011-10-19 10:30,19,630,631.25,627,627.5,1885
20111201|2011-10-19 11:00,19,627.25,629.75,627,629.25,1294
20111201|2011-10-19 11:30,19,629.75,632.5,628.5,631,1307
20111201|2011-10-19 12:00,19,630.25,634.5,630.25,633.5,1467
20111201|2011-10-19 12:30,19,633.75,633.75,627,628.25,2679
20111201|2011-10-19 13:00,19,628.25,628.5,618,619,6907
20111201|2011-10-19 18:00,20,619,620.25,616.5,617.75,470
20111201|2011-10-19 18:30,20,617.5,617.75,616.5,617,128
20111201|2011-10-19 19:00,20,616.75,618.75,616.5,618.75,128
20111201|2011-10-19 19:30,20,618.75,618.75,616.5,617,64
20111201|2011-10-19 20:00,20,617,618,615.5,616.25,476
20111201|2011-10-19 20:30,20,616,616.25,614.5,614.5,344
20111201|2011-10-19 21:00,20,614.5,615,613.5,615,127
20111201|2011-10-19 21:30,20,614.75,616.25,614.75,615,48
20111201|2011-10-19 22:00,20,615,617,614,615.75,172
20111201|2011-10-19 22:30,20,615.75,616.5,615.75,616.5,15
20111201|2011-10-19 23:00,20,615.5,616.75,615,616,26
20111201|2011-10-19 23:30,20,616,617,616,616.25,21
20111201|2011-10-20 00:00,20,616.25,617,615.25,616.25,56
20111201|2011-10-20 00:30,20,616.25,617.25,615,615.75,86
20111201|2011-10-20 01:00,20,615,617,614.5,616.75,102
20111201|2011-10-20 01:30,20,617,617.5,616.25,616.75,62
20111201|2011-10-20 02:00,20,617.25,618.75,616,616.5,136
20111201|2011-10-20 02:30,20,616,618.75,615.5,618,181
20111201|2011-10-20 03:00,20,618.25,619.25,617,618,124
20111201|2011-10-20 03:30,20,618,619.25,617.5,619,232
20111201|2011-10-20 04:00,20,619,621.25,618.25,620.75,303
20111201|2011-10-20 04:30,20,620.75,623.25,619.75,620.5,460
20111201|2011-10-20 05:00,20,621,621.5,620.5,621.25,198
20111201|2011-10-20 05:30,20,621.5,621.5,621.25,621.5,79
20111201|2011-10-20 06:00,20,621.5,621.5,619.75,620,219
20111201|2011-10-20 06:30,20,619.75,621.25,619.75,621.25,180
20111201|2011-10-20 07:00,20,621,622.75,620.75,622.25,195
20111201|2011-10-20 09:30,20,618.75,626.75,616,621.5,7104
20111201|2011-10-20 10:00,20,622,622.5,619.25,621.75,2642
20111201|2011-10-20 10:30,20,621.75,622.5,618,618.5,2712
20111201|2011-10-20 11:00,20,619,619.25,614.25,615.5,3215
20111201|2011-10-20 11:30,20,615.25,621.5,614.5,621.25,1996
20111201|2011-10-20 12:00,20,621.5,624,620.5,623.75,2038
20111201|2011-10-20 12:30,20,624,629,624,627,3554
20111201|2011-10-20 13:00,20,627.25,632.25,626.75,631.5,4162
20111201|2011-10-20 18:00,21,631,633,630.75,630.75,354
20111201|2011-10-20 18:30,21,630.75,632,630.75,631,94
20111201|2011-10-20 19:00,21,631.25,632.25,631,631.5,63
20111201|2011-10-20 19:30,21,631.25,632.75,631,632,43
20111201|2011-10-20 20:00,21,632.25,634,632.25,633.75,225
20111201|2011-10-20 20:30,21,633.5,634.75,632.75,633.5,131
20111201|2011-10-20 21:00,21,634.25,635.25,633.5,633.5,202
20111201|2011-10-20 21:30,21,634.25,634.25,633,633,34
20111201|2011-10-20 22:00,21,633.5,633.75,632.75,633.5,33
20111201|2011-10-20 22:30,21,633.75,634,633.25,633.25,21
20111201|2011-10-20 23:00,21,633.25,633.75,633.25,633.75,20
20111201|2011-10-20 23:30,21,633.5,634,633,634,83
20111201|2011-10-21 00:00,21,634,634,633,633,65
20111201|2011-10-21 00:30,21,633.5,634.5,633,634.5,107
20111201|2011-10-21 01:00,21,634,635.25,634,635,163
20111201|2011-10-21 01:30,21,635,635.25,633.5,635,128
20111201|2011-10-21 02:00,21,634.5,634.5,633.25,633.5,151
20111201|2011-10-21 02:30,21,633,633.75,632.5,633,127
20111201|2011-10-21 03:00,21,633,634.5,633,633.75,293
20111201|2011-10-21 03:30,21,633.75,633.75,632,632.5,217
20111201|2011-10-21 04:00,21,632.25,636.25,632,635.25,243
20111201|2011-10-21 04:30,21,635,635.75,634.75,635,148
20111201|2011-10-21 05:00,21,635.25,635.5,634.25,634.25,104
20111201|2011-10-21 05:30,21,634.5,635.5,633.75,635.5,113
20111201|2011-10-21 06:00,21,635.75,639,634.5,638.75,405
20111201|2011-10-21 06:30,21,638.75,639,637,637.25,345
20111201|2011-10-21 07:00,21,637.25,640,637.25,640,1042
20111201|2011-10-21 09:30,21,644.5,644.5,640,643.25,11289
20111201|2011-10-21 10:00,21,643.25,643.25,638,642.5,4404
20111201|2011-10-21 10:30,21,642.25,649.5,642.25,646,10063
20111201|2011-10-21 11:00,21,646,648,640.25,642.5,3706
20111201|2011-10-21 11:30,21,642.75,644,639.25,640.5,2153
20111201|2011-10-21 12:00,21,640.75,641.75,638.25,638.75,2351
20111201|2011-10-21 12:30,21,639,639,632.25,634.5,3992
20111201|2011-10-21 13:00,21,634.25,637.5,628.25,631.75,7034
20111201|2011-10-23 18:00,24,632,633.75,630.5,632.75,251
20111201|2011-10-23 18:30,24,633,633.75,632.75,633.25,40
20111201|2011-10-23 19:00,24,633.25,634.25,632.75,634.25,57
20111201|2011-10-23 19:30,24,633.75,636.75,633.5,636.25,110
20111201|2011-10-23 20:00,24,636.25,639.25,635.75,639.25,135
20111201|2011-10-23 20:30,24,638.5,639,636,638,55
20111201|2011-10-23 21:00,24,637.75,639,637,638,80
20111201|2011-10-23 21:30,24,638,640.25,637.75,639.5,60
20111201|2011-10-23 22:00,24,639.5,640.25,639,640,53
20111201|2011-10-23 22:30,24,640,640.75,639.5,640.75,61
20111201|2011-10-23 23:00,24,639.75,640.25,639.5,639.75,28
20111201|2011-10-23 23:30,24,640,640.75,640,640.75,27
20111201|2011-10-24 00:00,24,640.75,641.25,640.25,641.25,16
20111201|2011-10-24 00:30,24,641.5,645,640.75,644.75,493
20111201|2011-10-24 01:00,24,645,645.75,643.25,645.75,325
20111201|2011-10-24 01:30,24,645,646.75,644.5,644.5,270
20111201|2011-10-24 02:00,24,644.5,644.5,642.5,644,236
20111201|2011-10-24 02:30,24,643.75,644,642.5,643.25,80
20111201|2011-10-24 03:00,24,643,643.75,641,641.5,174
20111201|2011-10-24 03:30,24,641.75,643,640.75,641.5,130
20111201|2011-10-24 04:00,24,641.5,642.5,640.25,640.75,118
20111201|2011-10-24 04:30,24,640.75,643.75,640.75,643.25,132
20111201|2011-10-24 05:00,24,643.25,645,643,644.5,278
20111201|2011-10-24 05:30,24,645,645.5,642.25,642.25,438
20111201|2011-10-24 06:00,24,642,643.75,642,642.75,79
20111201|2011-10-24 06:30,24,642.5,643.25,642,643.25,112
20111201|2011-10-24 07:00,24,642.75,643.25,642.25,642.75,42
20111201|2011-10-24 09:30,24,641.5,643,639.25,640.25,5149
20111201|2011-10-24 10:00,24,640.5,642,639.75,640.75,2177
20111201|2011-10-24 10:30,24,640.75,641.75,638,640.5,1758
20111201|2011-10-24 11:00,24,640.5,641.5,636.5,636.5,1746
20111201|2011-10-24 11:30,24,636.5,637.75,633,635.5,2506
20111201|2011-10-24 12:00,24,635.5,640,634.75,639,1849
20111201|2011-10-24 12:30,24,639,642.5,637.5,641.5,1886
20111201|2011-10-24 13:00,24,641.5,643.5,639.25,641.5,4280
20111201|2011-10-24 18:00,25,640.5,643,639.75,642,317
20111201|2011-10-24 18:30,25,642.25,642.75,640.75,642.5,166
20111201|2011-10-24 19:00,25,642.5,642.75,641.25,641.5,149
20111201|2011-10-24 19:30,25,641.5,642,641,642,50
20111201|2011-10-24 20:00,25,641.25,642.75,641,642.5,114
20111201|2011-10-24 20:30,25,642,642.5,641.5,642.25,19
20111201|2011-10-24 21:00,25,642,642,639.75,639.75,73
20111201|2011-10-24 21:30,25,640,641,638.25,640.5,62
20111201|2011-10-24 22:00,25,640.75,642.75,640.75,641.25,44
20111201|2011-10-24 22:30,25,641.25,641.5,639.5,640,96
20111201|2011-10-24 23:00,25,640.25,641.25,639.75,641.25,39
20111201|2011-10-24 23:30,25,641.5,642.5,641.5,642,24
20111201|2011-10-25 00:00,25,642,642.75,642,642.5,92
20111201|2011-10-25 00:30,25,642.75,642.75,642.25,642.25,104
20111201|2011-10-25 01:00,25,642.25,643,642.25,643,27
20111201|2011-10-25 01:30,25,642.75,643,642.5,643,131
20111201|2011-10-25 02:00,25,643,644,642.75,643.25,224
20111201|2011-10-25 02:30,25,643.75,645,643,645,333
20111201|2011-10-25 03:00,25,645,645.75,644.5,645.25,277
20111201|2011-10-25 03:30,25,645.25,646,644.75,645.25,164
20111201|2011-10-25 04:00,25,645.5,646.75,645.25,646.5,321
20111201|2011-10-25 04:30,25,646.25,646.25,645.5,646,102
20111201|2011-10-25 05:00,25,646,646.5,645.75,646.5,80
20111201|2011-10-25 05:30,25,646.5,646.75,645.75,645.75,102
20111201|2011-10-25 06:00,25,646,646.5,645.5,645.75,101
20111201|2011-10-25 06:30,25,646,647,645.5,647,162
20111201|2011-10-25 07:00,25,647,647,645,645.25,231
20111201|2011-10-25 09:30,25,642,643.5,635,638,6380
20111201|2011-10-25 10:00,25,637.5,638.75,636,637,2055
20111201|2011-10-25 10:30,25,637.25,639.75,636.25,639,1813
20111201|2011-10-25 11:00,25,639.25,644.5,638.75,643.25,1922
20111201|2011-10-25 11:30,25,643,646,640.5,640.75,2366
20111201|2011-10-25 12:00,25,641,642,638.25,641.25,1998
20111201|2011-10-25 12:30,25,641,641.25,638.25,639.5,1150
20111201|2011-10-25 13:00,25,639.5,640.5,634,636.75,3094
20111201|2011-10-25 18:00,26,637.5,638,635.5,635.5,373
20111201|2011-10-25 18:30,26,635.75,636.5,635,636,90
20111201|2011-10-25 19:00,26,635.75,636,635.5,636,12
20111201|2011-10-25 19:30,26,636,637.5,636,637.25,58
20111201|2011-10-25 20:00,26,637.75,639.75,637,637.25,193
20111201|2011-10-25 20:30,26,637.5,638.75,637.25,637.25,32
20111201|2011-10-25 21:00,26,638,640,638,640,48
20111201|2011-10-25 21:30,26,639,639.5,638,638.75,46
20111201|2011-10-25 22:00,26,639,640.5,639,640.5,38
20111201|2011-10-25 22:30,26,639.75,640.5,639.5,640,20
20111201|2011-10-25 23:00,26,640.5,641.5,640.5,641.5,25
20111201|2011-10-25 23:30,26,641.5,641.5,641.25,641.25,11
20111201|2011-10-26 00:00,26,641.5,641.5,640.5,641,31
20111201|2011-10-26 00:30,26,641.5,642.75,641,642.5,81
20111201|2011-10-26 01:00,26,642.5,642.5,640.75,640.75,45
20111201|2011-10-26 01:30,26,641,642.75,641,642.75,38
20111201|2011-10-26 02:00,26,642.5,642.75,642.25,642.75,26
20111201|2011-10-26 02:30,26,642.75,643.25,642.5,642.5,58
20111201|2011-10-26 03:00,26,642.5,643,642,642,46
20111201|2011-10-26 03:30,26,642,642,639.5,641.75,200
20111201|2011-10-26 04:00,26,641.5,641.75,640.25,641.75,77
20111201|2011-10-26 04:30,26,641.75,642.25,641.75,642,53
20111201|2011-10-26 05:00,26,642,642,641.5,641.75,52
20111201|2011-10-26 05:30,26,641.5,642.25,641.5,642,51
20111201|2011-10-26 06:00,26,642,642.5,641.75,641.75,58
20111201|2011-10-26 06:30,26,641.75,641.75,637.75,637.75,215
20111201|2011-10-26 07:00,26,638,639.75,638,639.5,46
20111201|2011-10-26 09:30,26,639,639,618.75,622,13312
20111201|2011-10-26 10:00,26,622,622,617.75,618.5,4053
20111201|2011-10-26 10:30,26,618,621.75,616.5,621.25,3295
20111201|2011-10-26 11:00,26,621.25,623.5,620.5,621.5,2189
20111201|2011-10-26 11:30,26,621.5,622,618.75,618.75,1634
20111201|2011-10-26 12:00,26,618.75,620.5,617,619.25,1513
20111201|2011-10-26 12:30,26,619.25,621.5,618.5,619.5,1707
20111201|2011-10-26 13:00,26,619.75,621,618.25,619.5,3670
20111201|2011-10-26 18:00,27,620,622,619.5,620.75,251
20111201|2011-10-26 18:30,27,620.75,621.5,620.75,621.5,20
20111201|2011-10-26 19:00,27,621.75,624.75,621.75,624,172
20111201|2011-10-26 19:30,27,623.5,624.25,623.25,624.25,42
20111201|2011-10-26 20:00,27,624.5,625.25,623,625,295
20111201|2011-10-26 20:30,27,625,628.75,625,628.75,444
20111201|2011-10-26 21:00,27,628,629,627.5,629,261
20111201|2011-10-26 21:30,27,629,630.75,629,630.5,304
20111201|2011-10-26 22:00,27,630.5,630.75,629.75,630,103
20111201|2011-10-26 22:30,27,630,630,628.25,629,64
20111201|2011-10-26 23:00,27,628.75,628.75,628.5,628.5,25
20111201|2011-10-26 23:30,27,628.5,629.25,628.5,628.75,53
20111201|2011-10-27 00:00,27,629,629.25,628.5,628.75,52
20111201|2011-10-27 00:30,27,628.25,628.75,627.75,627.75,133
20111201|2011-10-27 01:00,27,628,629.75,627.75,629.5,90
20111201|2011-10-27 01:30,27,629.5,633.5,628,632,339
20111201|2011-10-27 02:00,27,632.25,633.75,631.5,631.75,221
20111201|2011-10-27 02:30,27,631.75,633.75,631,633,190
20111201|2011-10-27 03:00,27,633.5,638,633.5,635,583
20111201|2011-10-27 03:30,27,635,635.25,633.75,634,353
20111201|2011-10-27 04:00,27,633.75,634.5,633,634,180
20111201|2011-10-27 04:30,27,633.75,635.25,633.75,634.5,110
20111201|2011-10-27 05:00,27,634.75,635,632.5,634,303
20111201|2011-10-27 05:30,27,634.5,635,633.5,635,131
20111201|2011-10-27 06:00,27,635,635.25,634.25,635.25,192
20111201|2011-10-27 06:30,27,635.25,635.25,631.5,632,260
20111201|2011-10-27 07:00,27,631.75,634,631.5,632.75,406
20111201|2011-10-27 09:30,27,633.75,634,627,629.25,6010
20111201|2011-10-27 10:00,27,629,629.75,625.25,626,3324
20111201|2011-10-27 10:30,27,626.25,628.5,625.5,626.75,1811
20111201|2011-10-27 11:00,27,626.5,640,625.75,637.75,5862
20111201|2011-10-27 11:30,27,638,647.75,638,645,9412
20111201|2011-10-27 12:00,27,645,645,642,642.5,2461
20111201|2011-10-27 12:30,27,642,644.75,641,643.5,2000
20111201|2011-10-27 13:00,27,643.25,646.25,641,645,4764
20111201|2011-10-27 18:00,28,643.75,643.75,641.25,641.75,278
20111201|2011-10-27 18:30,28,641.5,643.25,641.5,643.25,95
20111201|2011-10-27 19:00,28,643.5,644.75,642,642,183
20111201|2011-10-27 19:30,28,642.5,643,642,642.75,16
20111201|2011-10-27 20:00,28,643,645,643,643.75,105
20111201|2011-10-27 20:30,28,643.5,643.5,642.5,642.75,85
20111201|2011-10-27 21:00,28,642.25,642.25,641.5,641.5,49
20111201|2011-10-27 21:30,28,641.5,642,640.25,640.25,91
20111201|2011-10-27 22:00,28,640.5,640.75,639.25,639.25,113
20111201|2011-10-27 22:30,28,639.25,640,639.25,640,12
20111201|2011-10-27 23:00,28,640.25,640.75,640.25,640.5,31
20111201|2011-10-27 23:30,28,640.75,641,640,640,29
20111201|2011-10-28 00:00,28,640.25,641,639.75,639.75,156
20111201|2011-10-28 00:30,28,640,640,639.5,639.75,55
20111201|2011-10-28 01:00,28,640,640.75,639.75,640,44
20111201|2011-10-28 01:30,28,639.75,639.75,638.25,639.75,328
20111201|2011-10-28 02:00,28,638.75,639.25,636.25,638,251
20111201|2011-10-28 02:30,28,637.75,639,637.75,638.5,92
20111201|2011-10-28 03:00,28,638.25,639.25,638,639.25,229
20111201|2011-10-28 03:30,28,639.5,639.75,638.25,638.5,178
20111201|2011-10-28 04:00,28,638.5,639.75,636.25,636.5,337
20111201|2011-10-28 04:30,28,636.5,637.75,636.5,637.75,54
20111201|2011-10-28 05:00,28,638.25,638.5,637.75,637.75,47
20111201|2011-10-28 05:30,28,637.75,638,637.75,637.75,28
20111201|2011-10-28 06:00,28,638,638.5,636.5,637.25,84
20111201|2011-10-28 06:30,28,637.25,639,636.75,638.5,162
20111201|2011-10-28 07:00,28,638.5,640,638.25,639.5,105
20111201|2011-10-28 09:30,28,640.5,648.5,638,643.75,8329
20111201|2011-10-28 10:00,28,643.75,650.75,643.5,649.5,7054
20111201|2011-10-28 10:30,28,649.75,652.75,643,644.5,4254
20111201|2011-10-28 11:00,28,644.5,649,641.75,645,2348
20111201|2011-10-28 11:30,28,645.25,647.75,644.25,646,925
20111201|2011-10-28 12:00,28,646,649.5,645,647.5,981
20111201|2011-10-28 12:30,28,647.5,648.5,638,640.5,5049
20111201|2011-10-28 13:00,28,640.75,646.5,639.5,646.5,3850
20111201|2011-10-30 18:00,31,645,647.75,644.5,646.25,184
20111201|2011-10-30 18:30,31,646.25,647.75,645.75,647.75,88
20111201|2011-10-30 19:00,31,647,648,646,646.75,55
20111201|2011-10-30 19:30,31,646.5,647,645.5,645.5,41
20111201|2011-10-30 20:00,31,645.5,645.5,643.75,643.75,79
20111201|2011-10-30 20:30,31,643.75,643.75,640.5,642,216
20111201|2011-10-30 21:00,31,642,642,638.75,639.75,119
20111201|2011-10-30 21:30,31,639.5,640,639,639.5,133
20111201|2011-10-30 22:00,31,639.25,639.25,638,638,97
20111201|2011-10-30 22:30,31,638.25,638.25,635,635,212
20111201|2011-10-30 23:00,31,636,637.5,635.5,637.5,52
20111201|2011-10-30 23:30,31,636.25,637.5,636.25,636.25,17
20111201|2011-10-31 00:00,31,636.5,637.5,636.5,637,28
20111201|2011-10-31 00:30,31,637.75,639,637,638,45
20111201|2011-10-31 01:00,31,637.75,637.75,636,636,40
20111201|2011-10-31 01:30,31,636.25,638.75,634.75,635.5,93
20111201|2011-10-31 02:00,31,635.5,637,635,635,18
20111201|2011-10-31 02:30,31,635.75,638.75,635.75,638,53
20111201|2011-10-31 03:00,31,637.75,638.5,636.5,637.75,64
20111201|2011-10-31 03:30,31,637.5,638,636,636.5,265
20111201|2011-10-31 04:00,31,636.5,636.5,634.5,636,148
20111201|2011-10-31 04:30,31,635.5,637.5,635,636.75,235
20111201|2011-10-31 05:00,31,636.75,637.25,636.25,636.75,83
20111201|2011-10-31 05:30,31,636.5,637.5,635.75,637.25,77
20111201|2011-10-31 06:00,31,637.25,637.75,636.75,637.75,83
20111201|2011-10-31 06:30,31,638,639.25,637.25,639,117
20111201|2011-10-31 07:00,31,639,639.75,637.75,638,105
20111201|2011-10-31 09:30,31,635,639.75,627.75,629.75,7226
20111201|2011-10-31 10:00,31,629.75,629.75,621.25,622.5,7958
20111201|2011-10-31 10:30,31,622.5,624,619.25,622.25,4858
20111201|2011-10-31 11:00,31,621.75,626,619.75,625.75,3431
20111201|2011-10-31 11:30,31,625.75,630.5,625.25,627.5,2437
20111201|2011-10-31 12:00,31,627.5,628.5,625,627.25,1132
20111201|2011-10-31 12:30,31,627,629.25,626,627,2133
20111201|2011-10-31 13:00,31,627.25,631.5,625.75,630.25,5553
20111201|2011-10-31 18:00,1,629.25,629.75,625.75,625.75,303
20111201|2011-10-31 18:30,1,626.25,629.75,626,629.75,83
20111201|2011-10-31 19:00,1,630,630,628.5,629,18
20111201|2011-10-31 19:30,1,628.5,630.75,628.5,629.75,53
20111201|2011-10-31 20:00,1,629.75,629.75,627,628.5,93
20111201|2011-10-31 20:30,1,628.5,632.75,628.5,632.5,148
20111201|2011-10-31 21:00,1,632.5,633.75,631.75,632.5,82
20111201|2011-10-31 21:30,1,632.5,634,632.5,632.75,48
20111201|2011-10-31 22:00,1,632.5,633,631.25,631.25,49
20111201|2011-10-31 22:30,1,631,631.75,630.75,630.75,56
20111201|2011-10-31 23:00,1,630.75,630.75,628.25,628.25,98
20111201|2011-10-31 23:30,1,628.5,628.5,628,628.25,24
20111201|2011-11-01 00:00,1,628.5,628.5,627.5,627.5,24
20111201|2011-11-01 00:30,1,628,628,627,628,52
20111201|2011-11-01 01:00,1,628,628,627.75,628,21
20111201|2011-11-01 01:30,1,628.5,628.75,627.5,627.5,29
20111201|2011-11-01 02:00,1,627.5,627.5,625.75,625.75,58
20111201|2011-11-01 02:30,1,625.75,626,622.75,622.75,240
20111201|2011-11-01 03:00,1,623,623,620,620,353
20111201|2011-11-01 03:30,1,620.25,620.75,617.5,618,492
20111201|2011-11-01 04:00,1,617.75,618.75,616.75,618,209
20111201|2011-11-01 04:30,1,618,619.25,616,617,272
20111201|2011-11-01 05:00,1,616.5,617.5,615.5,616.5,358
20111201|2011-11-01 05:30,1,617.25,619.5,617.25,618,375
20111201|2011-11-01 06:00,1,618,619.5,618,618.75,308
20111201|2011-11-01 06:30,1,618.75,619,616.75,616.75,167
20111201|2011-11-01 07:00,1,616.75,616.75,614.5,616.75,449
20111201|2011-11-01 09:30,1,622.75,623,612,620.25,9538
20111201|2011-11-01 10:00,1,620,626,619.75,624.5,3164
20111201|2011-11-01 10:30,1,624.25,626,620,621.75,2294
20111201|2011-11-01 11:00,1,621.5,623,617.5,621,1892
20111201|2011-11-01 11:30,1,620.75,622.25,618.75,620,1053
20111201|2011-11-01 12:00,1,620.25,622,619,621,1422
20111201|2011-11-01 12:30,1,621.75,627.5,620.75,627,2755
20111201|2011-11-01 13:00,1,627,631.75,626.5,630.5,5185
20111201|2011-11-01 18:00,2,629,629,626,626,282
20111201|2011-11-01 18:30,2,626.25,627.25,626,626.25,92
20111201|2011-11-01 19:00,2,626,626.75,625.5,626.75,41
20111201|2011-11-01 19:30,2,627,627.75,627,627.75,77
20111201|2011-11-01 20:00,2,628,629.5,628,629.25,54
20111201|2011-11-01 20:30,2,629.25,630.25,629,629.25,207
20111201|2011-11-01 21:00,2,629.25,630,627,627.5,91
20111201|2011-11-01 21:30,2,627.75,627.75,626.75,627,102
20111201|2011-11-01 22:00,2,627,629,627,628.75,90
20111201|2011-11-01 22:30,2,628.75,630,628.75,629.75,63
20111201|2011-11-01 23:00,2,630,630.25,630,630.25,55
20111201|2011-11-01 23:30,2,630,630.25,630,630.25,5
20111201|2011-11-02 00:00,2,630.25,630.75,630.25,630.75,59
20111201|2011-11-02 00:30,2,631,631.25,630.5,631.25,73
20111201|2011-11-02 01:00,2,630.75,632.25,630.75,632,120
20111201|2011-11-02 01:30,2,632.5,633,632,632.5,91
20111201|2011-11-02 02:00,2,632.25,634,632.25,633.25,96
20111201|2011-11-02 02:30,2,633.5,633.5,633,633.25,32
20111201|2011-11-02 03:00,2,633.25,634.75,632.5,634.5,179
20111201|2011-11-02 03:30,2,634.75,635,633.5,633.5,222
20111201|2011-11-02 04:00,2,634,635.5,634,634.5,168
20111201|2011-11-02 04:30,2,634.25,634.25,631.5,631.5,225
20111201|2011-11-02 05:00,2,631.25,633,631,631,330
20111201|2011-11-02 05:30,2,631.25,632,628.75,629,328
20111201|2011-11-02 06:00,2,628.75,630,627,630,280
20111201|2011-11-02 06:30,2,630,631.5,630,630.75,211
20111201|2011-11-02 07:00,2,630.5,632,630.5,631.5,162
20111201|2011-11-02 09:30,2,633.25,638.5,629.75,634.25,6527
20111201|2011-11-02 10:00,2,634.75,635.5,627.5,629.25,2480
20111201|2011-11-02 10:30,2,629,629.25,624,625.75,3209
20111201|2011-11-02 11:00,2,625.5,627.25,623.5,624.75,1261
20111201|2011-11-02 11:30,2,625,625.75,623,623,1520
20111201|2011-11-02 12:00,2,623.25,624,620.25,621.5,2213
20111201|2011-11-02 12:30,2,621.25,625,621,622.25,2040
20111201|2011-11-02 13:00,2,622.5,625.75,621.75,622.25,2778
20111201|2011-11-02 18:00,3,623.5,624.5,623,623.5,83
20111201|2011-11-02 18:30,3,623.5,624,623.5,623.75,41
20111201|2011-11-02 19:00,3,623.75,623.75,622.25,623.25,102
20111201|2011-11-02 19:30,3,623.5,623.5,622.75,623.25,69
20111201|2011-11-02 20:00,3,624,626.5,624,626,130
20111201|2011-11-02 20:30,3,626,626.5,624.25,626.5,98
20111201|2011-11-02 21:00,3,626.5,626.5,624,624.5,43
20111201|2011-11-02 21:30,3,623.75,626.75,623,626.75,63
20111201|2011-11-02 22:00,3,626,626.5,625.25,625.25,15
20111201|2011-11-02 22:30,3,625.5,625.75,625.5,625.75,4
20111201|2011-11-02 23:00,3,625.75,625.75,625.75,625.75,4
20111201|2011-11-02 23:30,3,625.5,625.5,624.75,625,31
20111201|2011-11-03 00:00,3,624.75,625,624.75,625,15
20111201|2011-11-03 00:30,3,625,625,624.5,624.5,40
20111201|2011-11-03 01:00,3,624.5,624.5,623.75,624,58
20111201|2011-11-03 01:30,3,624,624.5,623.5,623.5,122
20111201|2011-11-03 02:00,3,622.75,622.75,620,620.5,164
20111201|2011-11-03 02:30,3,620.5,622,620.25,621.75,87
20111201|2011-11-03 03:00,3,621.75,624.75,621.75,624.75,116
20111201|2011-11-03 03:30,3,624.25,627.25,624.25,626.5,336
20111201|2011-11-03 04:00,3,626.75,629,626.75,627.75,284
20111201|2011-11-03 04:30,3,628,629.5,625.5,629,250
20111201|2011-11-03 05:00,3,628.75,630.25,627.75,630,589
20111201|2011-11-03 05:30,3,630,631.75,629.25,631,390
20111201|2011-11-03 06:00,3,631,633,630.25,631,427
20111201|2011-11-03 06:30,3,631,631.25,629.75,631.25,166
20111201|2011-11-03 07:00,3,631,631.5,629.5,629.5,75
20111201|2011-11-03 09:30,3,626.5,643,625.25,641.5,9475
20111201|2011-11-03 10:00,3,641.5,644.25,640.5,641,5033
20111201|2011-11-03 10:30,3,641.25,642.25,635,635.75,3396
20111201|2011-11-03 11:00,3,635.75,638.5,634.75,638.25,2065
20111201|2011-11-03 11:30,3,638.25,639,636,637.25,1140
20111201|2011-11-03 12:00,3,637.25,638.75,635.5,636,1131
20111201|2011-11-03 12:30,3,636,636.5,635,635.25,1578
20111201|2011-11-03 13:00,3,635.25,639,634.25,635.75,3312
20111201|2011-11-03 18:00,4,636,636,634.25,635,162
20111201|2011-11-03 18:30,4,635,635.75,634.75,634.75,34
20111201|2011-11-03 19:00,4,635,637.75,635,637,90
20111201|2011-11-03 19:30,4,637,637,634.75,635,141
20111201|2011-11-03 20:00,4,634.75,635,634.5,634.5,127
20111201|2011-11-03 20:30,4,634.75,635,634.75,634.75,113
20111201|2011-11-03 21:00,4,634.75,635,634.75,635,19
20111201|2011-11-03 21:30,4,635,635,634.75,634.75,11
20111201|2011-11-03 22:00,4,634.75,635,634.75,635,50
20111201|2011-11-03 22:30,4,635,635,634.5,634.5,47
20111201|2011-11-03 23:00,4,634.5,635,634.5,634.5,7
20111201|2011-11-03 23:30,4,634.25,634.25,633.25,633.25,60
20111201|2011-11-04 00:00,4,633.25,633.25,631.5,631.75,391
20111201|2011-11-04 00:30,4,632,632.5,632,632.5,84
20111201|2011-11-04 01:00,4,633,633.5,633,633.5,7
20111201|2011-11-04 01:30,4,633.75,634.75,633.5,634.75,121
20111201|2011-11-04 02:00,4,634.5,634.5,634,634.25,66
20111201|2011-11-04 02:30,4,634.25,634.5,632,633.5,270
20111201|2011-11-04 03:00,4,633.75,636.25,633.5,634.75,132
20111201|2011-11-04 03:30,4,635,635.75,634.5,634.5,98
20111201|2011-11-04 04:00,4,634.5,635.25,634.25,635.25,180
20111201|2011-11-04 04:30,4,635.25,637,635.25,636.5,277
20111201|2011-11-04 05:00,4,636.5,637,635.25,637,163
20111201|2011-11-04 05:30,4,636.75,638,636.25,637.5,118
20111201|2011-11-04 06:00,4,637.5,637.5,634.75,637,317
20111201|2011-11-04 06:30,4,636,638,635.75,637,270
20111201|2011-11-04 07:00,4,637,637,636,636,183
20111201|2011-11-04 09:30,4,633,633,623.25,625.25,9730
20111201|2011-11-04 10:00,4,625.75,632.5,625.25,630.25,2965
20111201|2011-11-04 10:30,4,630.75,632.75,628.75,632.75,1746
20111201|2011-11-04 11:00,4,632.5,634.25,631.75,632.5,1955
20111201|2011-11-04 11:30,4,632.75,636.75,632,636.75,1157
20111201|2011-11-04 12:00,4,636.75,639.75,636.5,637.75,3316
20111201|2011-11-04 12:30,4,637.5,640,637,637,2243
20111201|2011-11-04 13:00,4,637.5,638.5,635,635.75,2728
20111201|2011-11-06 18:00,7,638,639.75,637.5,637.5,367
20111201|2011-11-06 18:30,7,637,638,636,637.25,73
20111201|2011-11-06 19:00,7,637.25,638.25,635.75,637,103
20111201|2011-11-06 19:30,7,636,636.75,633.5,634.75,95
20111201|2011-11-06 20:00,7,634.25,635.25,634.25,634.25,42
20111201|2011-11-06 20:30,7,635,636.25,635,635.5,25
20111201|2011-11-06 21:00,7,635,635.75,633.25,634.25,85
20111201|2011-11-06 21:30,7,634.25,634.5,634.25,634.5,8
20111201|2011-11-06 22:00,7,634.5,634.5,633.5,633.5,26
20111201|2011-11-06 22:30,7,633.5,633.75,633.5,633.75,14
20111201|2011-11-06 23:00,7,634.5,634.5,633.5,634,5
20111201|2011-11-06 23:30,7,634,635,633.5,634.75,10
20111201|2011-11-07 00:00,7,635,635.25,634,635.25,23
20111201|2011-11-07 00:30,7,634.75,635,634.75,634.75,11
20111201|2011-11-07 01:00,7,633.75,633.75,633,633.5,22
20111201|2011-11-07 01:30,7,633.25,633.25,631.25,632.5,122
20111201|2011-11-07 02:00,7,632.5,632.75,631.75,632.25,99
20111201|2011-11-07 02:30,7,631.75,632.75,631.5,632,83
20111201|2011-11-07 03:00,7,632,632.75,631.75,632.5,45
20111201|2011-11-07 03:30,7,632.75,633.75,632.5,633,118
20111201|2011-11-07 04:00,7,633.25,633.75,633,633.75,76
20111201|2011-11-07 04:30,7,633.75,635.5,633.5,635,148
20111201|2011-11-07 05:00,7,635,638.75,635,637.75,207
20111201|2011-11-07 05:30,7,638,638.25,637,637,156
20111201|2011-11-07 06:00,7,637.25,638,637.25,637.75,62
20111201|2011-11-07 06:30,7,637.5,638.25,637.5,638.25,118
20111201|2011-11-07 07:00,7,638,638.5,637,638.25,63
20111201|2011-11-07 09:30,7,637.25,641,631.75,633.75,7111
20111201|2011-11-07 10:00,7,633.5,635,630.5,631.25,2770
20111201|2011-11-07 10:30,7,631.25,632.75,630,632.25,1942
20111201|2011-11-07 11:00,7,631.75,637.75,631.75,635.25,3140
20111201|2011-11-07 11:30,7,635.5,636,633.5,634.75,1219
20111201|2011-11-07 12:00,7,634.5,638.75,633.5,637.5,2330
20111201|2011-11-07 12:30,7,637.5,637.75,633,636,1514
20111201|2011-11-07 13:00,7,636,639.5,634,639,3429
20111201|2011-11-07 18:00,8,638.75,641.25,638.25,640.75,224
20111201|2011-11-07 18:30,8,641,641.5,639.5,639.75,149
20111201|2011-11-07 19:00,8,639.75,640.25,638,638,161
20111201|2011-11-07 19:30,8,638.5,639.75,637,639,86
20111201|2011-11-07 20:00,8,638.25,638.25,636.75,637.25,9
20111201|2011-11-07 20:30,8,637.25,638,637,638,40
20111201|2011-11-07 21:00,8,638.5,640.25,638.5,639.75,54
20111201|2011-11-07 21:30,8,639.25,640.25,639.25,640.25,35
20111201|2011-11-07 22:00,8,639.75,639.75,639.5,639.5,62
20111201|2011-11-07 22:30,8,639.5,639.75,639.5,639.5,15
20111201|2011-11-07 23:00,8,639.5,640.25,639.5,639.5,68
20111201|2011-11-07 23:30,8,639.5,640.25,639.25,640.25,27
20111201|2011-11-08 00:00,8,640.25,640.75,639.25,639.25,35
20111201|2011-11-08 00:30,8,639.5,639.75,639,639,23
20111201|2011-11-08 01:00,8,639,640,638,639.25,61
20111201|2011-11-08 01:30,8,639.25,639.25,639,639.25,48
20111201|2011-11-08 02:00,8,639.5,641.5,639.5,640,139
20111201|2011-11-08 02:30,8,640.5,642.25,640.25,641,85
20111201|2011-11-08 03:00,8,642,642,640.5,641.25,129
20111201|2011-11-08 03:30,8,641,641.25,640,640.5,109
20111201|2011-11-08 04:00,8,640.5,640.75,640.25,640.5,53
20111201|2011-11-08 04:30,8,640.25,641.25,640.25,641,57
20111201|2011-11-08 05:00,8,640.75,641,640.25,640.25,65
20111201|2011-11-08 05:30,8,640.25,642.5,640.25,641.5,163
20111201|2011-11-08 06:00,8,641.5,641.5,640.25,640.5,85
20111201|2011-11-08 06:30,8,640.25,641.5,640.25,641,89
20111201|2011-11-08 07:00,8,640.75,641,640.25,640.25,58
20111201|2011-11-08 09:30,8,642.75,648.75,640.5,646.75,10171
20111201|2011-11-08 10:00,8,646.75,647.25,644.5,646,2664
20111201|2011-11-08 10:30,8,646.25,652,645,650.75,4806
20111201|2011-11-08 11:00,8,651,652.5,646.75,646.75,2530
20111201|2011-11-08 11:30,8,647.25,650,646.25,649.75,1204
20111201|2011-11-08 12:00,8,649.75,650.5,647.25,649.75,2035
20111201|2011-11-08 12:30,8,650,651.5,649.5,651,3050
20111201|2011-11-08 13:00,8,651,659.25,651,658.5,8623
20111201|2011-11-08 18:00,9,656.5,656.5,653.25,655.75,601
20111201|2011-11-08 18:30,9,656,657,655.25,655.5,132
20111201|2011-11-08 19:00,9,655.5,655.75,653,655.5,213
20111201|2011-11-08 19:30,9,655.25,656.5,655.25,656,162
20111201|2011-11-08 20:00,9,656,656.5,655.25,656.5,89
20111201|2011-11-08 20:30,9,656,657,654.25,655.25,131
20111201|2011-11-08 21:00,9,655.25,656.5,655,655.75,31
20111201|2011-11-08 21:30,9,656,656.25,655.75,656.25,9
20111201|2011-11-08 22:00,9,656.5,656.75,656.25,656.25,11
20111201|2011-11-08 22:30,9,656.25,656.5,655.25,656,140
20111201|2011-11-08 23:00,9,656,656.5,656,656,16
20111201|2011-11-08 23:30,9,655.75,656.5,655.75,656.5,18
20111201|2011-11-09 00:00,9,656.25,657,656,656.75,101
20111201|2011-11-09 00:30,9,656.75,656.75,655.75,655.75,90
20111201|2011-11-09 01:00,9,656,657,656,657,180
20111201|2011-11-09 01:30,9,657,657.75,656,656.5,307
20111201|2011-11-09 02:00,9,656.5,657,656,656,122
20111201|2011-11-09 02:30,9,656,656.5,655.25,655.25,146
20111201|2011-11-09 03:00,9,655,655.25,652.75,652.75,365
20111201|2011-11-09 03:30,9,652.75,653.5,652.75,652.75,223
20111201|2011-11-09 04:00,9,653,653.25,651,651.5,277
20111201|2011-11-09 04:30,9,651.25,651.75,650.5,651.25,293
20111201|2011-11-09 05:00,9,651,651.25,649,650,298
20111201|2011-11-09 05:30,9,649.75,650.5,649,649.25,216
20111201|2011-11-09 06:00,9,649.25,649.75,648.25,648.75,274
20111201|2011-11-09 06:30,9,648.5,650.75,647.75,650.25,342
20111201|2011-11-09 07:00,9,650.25,651.25,649.25,649.75,315
20111201|2011-11-09 09:30,9,640,643.75,633,643.5,11595
20111201|2011-11-09 10:00,9,643.25,650.75,641.25,649.25,4304
20111201|2011-11-09 10:30,9,649.25,654.75,647.5,651.5,2278
20111201|2011-11-09 11:00,9,651.25,653.5,647.75,647.75,1491
20111201|2011-11-09 11:30,9,648.25,650,646,648,1142
20111201|2011-11-09 12:00,9,647.75,651.25,647,651,1217
20111201|2011-11-09 12:30,9,651,654.5,646.25,646.5,3066
20111201|2011-11-09 13:00,9,646.25,647.25,642,642.25,4208
20111201|2011-11-09 18:00,10,642,643,640.5,641.75,205
20111201|2011-11-09 18:30,10,641.25,642,641,641.25,77
20111201|2011-11-09 19:00,10,641.25,641.25,638.75,639.5,163
20111201|2011-11-09 19:30,10,639.75,640.75,639.75,640.5,33
20111201|2011-11-09 20:00,10,640,640,639,639.25,111
20111201|2011-11-09 20:30,10,639,639.75,639,639.5,10
20111201|2011-11-09 21:00,10,639.75,641,639.5,641,102
20111201|2011-11-09 21:30,10,641,641,640.5,640.5,9
20111201|2011-11-09 22:00,10,640.5,640.75,640.5,640.5,14
20111201|2011-11-09 22:30,10,640,641,640,641,11
20111201|2011-11-09 23:00,10,641,641,640.5,640.5,12
20111201|2011-11-09 23:30,10,640.5,641.25,640.5,641.25,45
20111201|2011-11-10 00:00,10,641,641,640.5,641,39
20111201|2011-11-10 00:30,10,641.5,641.5,639.75,640,40
20111201|2011-11-10 01:00,10,639.75,639.75,639.5,639.5,89
20111201|2011-11-10 01:30,10,640,640,639.5,639.75,43
20111201|2011-11-10 02:00,10,640.5,643.5,640.5,643,204
20111201|2011-11-10 02:30,10,643,643.75,642.5,642.5,241
20111201|2011-11-10 03:00,10,642.75,645.5,642.75,644.25,142
20111201|2011-11-10 03:30,10,644.25,648.25,644.25,647.75,224
20111201|2011-11-10 04:00,10,648,648.75,646.75,646.75,174
20111201|2011-11-10 04:30,10,646.75,647,643.75,646.25,179
20111201|2011-11-10 05:00,10,646.25,646.5,644.5,645.5,86
20111201|2011-11-10 05:30,10,645,646,644.75,646,39
20111201|2011-11-10 06:00,10,645.5,646.75,645.5,646.25,126
20111201|2011-11-10 06:30,10,645.5,646.75,643.75,644.25,168
20111201|2011-11-10 07:00,10,644,645.5,642.75,643.5,119
20111201|2011-11-10 09:30,10,643.75,644.75,631.5,633.75,10285
20111201|2011-11-10 10:00,10,633.75,634.5,629.5,630.25,5298
20111201|2011-11-10 10:30,10,630,630.5,626.25,627.75,5408
20111201|2011-11-10 11:00,10,627.75,628.5,621.75,622.25,5182
20111201|2011-11-10 11:30,10,622,627.5,622,627.25,2912
20111201|2011-11-10 12:00,10,627,627.25,623.25,623.5,1983
20111201|2011-11-10 12:30,10,623.5,624.5,620.5,623.75,3434
20111201|2011-11-10 13:00,10,623.5,623.75,618.75,621.75,4960
20111201|2011-11-10 18:00,11,620,621.5,618.75,620.75,446
20111201|2011-11-10 18:30,11,620.5,621,619.5,620,84
20111201|2011-11-10 19:00,11,620.25,621.5,620.25,621.25,114
20111201|2011-11-10 19:30,11,621.5,621.75,621.25,621.25,57
20111201|2011-11-10 20:00,11,621,621.75,621,621.75,31
20111201|2011-11-10 20:30,11,621.75,622,621.75,622,31
20111201|2011-11-10 21:00,11,622,623.25,622,623.25,62
20111201|2011-11-10 21:30,11,621.75,623.25,621.75,622.75,46
20111201|2011-11-10 22:00,11,623,623,622.25,622.5,25
20111201|2011-11-10 22:30,11,622.5,622.75,622.25,622.25,22
20111201|2011-11-10 23:00,11,622.25,622.5,622.25,622.5,16
20111201|2011-11-10 23:30,11,622.5,623,622.5,623,57
20111201|2011-11-11 00:00,11,623.25,624,623.25,624,222
20111201|2011-11-11 00:30,11,623.75,624.5,623.5,623.75,83
20111201|2011-11-11 01:00,11,624,625,623.75,624,126
20111201|2011-11-11 01:30,11,624,625,624,625,67
20111201|2011-11-11 02:00,11,624.25,625.25,624.25,624.5,203
20111201|2011-11-11 02:30,11,625,625.5,624.75,625.25,41
20111201|2011-11-11 03:00,11,625.5,625.75,624.5,625.75,92
20111201|2011-11-11 03:30,11,625.75,625.75,624,624.25,106
20111201|2011-11-11 04:00,11,624.25,624.5,624,624.5,41
20111201|2011-11-11 04:30,11,624.25,624.25,621,621,175
20111201|2011-11-11 05:00,11,621,621.5,618.75,619.5,247
20111201|2011-11-11 05:30,11,619.5,621.25,619.25,620,77
20111201|2011-11-11 06:00,11,619.75,620,618.5,618.75,117
20111201|2011-11-11 06:30,11,618.75,619.25,617.5,617.5,127
20111201|2011-11-11 07:00,11,617.75,619.75,617.5,618.75,111
20111201|2011-11-11 09:30,11,621.25,624.25,612.25,617.25,10972
20111201|2011-11-11 10:00,11,617.25,618.5,612.25,613.5,3319
20111201|2011-11-11 10:30,11,613,615,609.5,612.5,3547
20111201|2011-11-11 11:00,11,612.25,613,610.5,611.5,1259
20111201|2011-11-11 11:30,11,611.75,615,611.25,614,1259
20111201|2011-11-11 12:00,11,614.25,616.5,612.5,613.25,2016
20111201|2011-11-11 12:30,11,613.5,616,612.5,613,1825
20111201|2011-11-11 13:00,11,613,619.5,611.75,618,4041
20111201|2011-11-13 18:00,14,616.75,618.25,616.25,617,294
20111201|2011-11-13 18:30,14,617.25,618,617,617.5,81
20111201|2011-11-13 19:00,14,617.75,619.5,617.75,618.75,170
20111201|2011-11-13 19:30,14,619,619.25,618.75,619.25,35
20111201|2011-11-13 20:00,14,619,619.5,618.75,619,32
20111201|2011-11-13 20:30,14,619.25,621.75,619.25,621.25,141
20111201|2011-11-13 21:00,14,621.5,621.5,620,620.75,73
20111201|2011-11-13 21:30,14,620.5,621.5,620.5,621.25,51
20111201|2011-11-13 22:00,14,620.75,621,620.75,621,31
20111201|2011-11-13 22:30,14,620.75,621.5,620.75,621.5,22
20111201|2011-11-13 23:00,14,620.75,620.75,620.75,620.75,12
20111201|2011-11-13 23:30,14,620.75,621.25,620.75,621,51
20111201|2011-11-14 00:00,14,620.5,621,620.25,620.5,22
20111201|2011-11-14 00:30,14,621,621,620.75,620.75,19
20111201|2011-11-14 01:00,14,620.5,621.5,620.25,621.25,63
20111201|2011-11-14 01:30,14,621.25,622,621,622,162
20111201|2011-11-14 02:00,14,622,622,620.25,620.75,54
20111201|2011-11-14 02:30,14,620.25,621.5,620,621.5,62
20111201|2011-11-14 03:00,14,621.5,622,620.5,620.5,80
20111201|2011-11-14 03:30,14,620.75,620.75,618.75,619.25,273
20111201|2011-11-14 04:00,14,619.25,620.25,619.25,620,87
20111201|2011-11-14 04:30,14,620,620,618.5,618.75,118
20111201|2011-11-14 05:00,14,618.5,618.75,614.75,615.5,246
20111201|2011-11-14 05:30,14,615.5,615.75,614.75,614.75,73
20111201|2011-11-14 06:00,14,614.75,615,612.75,613.25,282
20111201|2011-11-14 06:30,14,613.5,616.25,613,616,332
20111201|2011-11-14 07:00,14,616,618.5,615,618.25,226
20111201|2011-11-14 09:30,14,615.75,618,610.25,613.75,5502
20111201|2011-11-14 10:00,14,613.75,615.75,611.25,612.75,2469
20111201|2011-11-14 10:30,14,612.75,614.25,610.5,611,1574
20111201|2011-11-14 11:00,14,610.75,613.5,610.5,612.25,1964
20111201|2011-11-14 11:30,14,611.75,612.75,611,612.5,797
20111201|2011-11-14 12:00,14,612.5,614,612,613.75,840
20111201|2011-11-14 12:30,14,614,617.25,613,615,2058
20111201|2011-11-14 13:00,14,614.75,617,614,614.75,1866
20111201|2011-11-14 18:00,15,615.75,616.25,614.5,614.75,126
20111201|2011-11-14 18:30,15,615,615.25,613.75,613.75,93
20111201|2011-11-14 19:00,15,614.25,615,613.75,614,97
20111201|2011-11-14 19:30,15,614,614.5,613.5,613.5,27
20111201|2011-11-14 20:00,15,613.25,613.5,612.25,612.5,94
20111201|2011-11-14 20:30,15,612.5,613.25,612.25,612.75,41
20111201|2011-11-14 21:00,15,613.5,614.5,613,614.5,57
20111201|2011-11-14 21:30,15,614.5,616.5,614.5,616.5,148
20111201|2011-11-14 22:00,15,616.5,616.5,615,615.25,48
20111201|2011-11-14 22:30,15,615,615,613,613,51
20111201|2011-11-14 23:00,15,613.25,615.75,613.25,615.5,61
20111201|2011-11-14 23:30,15,615.5,616,614.75,615,80
20111201|2011-11-15 00:00,15,615,615,613.75,614.75,64
20111201|2011-11-15 00:30,15,614.75,615.25,614.75,615,87
20111201|2011-11-15 01:00,15,615,615.25,614.25,615.25,35
20111201|2011-11-15 01:30,15,614.5,614.75,614,614.5,21
20111201|2011-11-15 02:00,15,615,617.5,615,616.75,217
20111201|2011-11-15 02:30,15,616.25,616.5,614.25,616.5,210
20111201|2011-11-15 03:00,15,616.5,616.5,614.75,615.25,227
20111201|2011-11-15 03:30,15,615.5,617,615.5,616.25,190
20111201|2011-11-15 04:00,15,616.25,617.25,615.5,616.5,90
20111201|2011-11-15 04:30,15,616.25,616.25,614.75,615.75,125
20111201|2011-11-15 05:00,15,615.5,616,613.5,614.25,198
20111201|2011-11-15 05:30,15,614,614.25,613.5,614,133
20111201|2011-11-15 06:00,15,614,616,613.75,615.25,80
20111201|2011-11-15 06:30,15,615.25,617,615,617,212
20111201|2011-11-15 07:00,15,617,617.75,616.75,616.75,86
20111201|2011-11-15 09:30,15,618,621,615.25,616.75,5380
20111201|2011-11-15 10:00,15,617,618.75,615.5,617.25,1925
20111201|2011-11-15 10:30,15,617,618.75,616.25,618.5,1593
20111201|2011-11-15 11:00,15,618.75,626.5,618.5,625,6133
20111201|2011-11-15 11:30,15,625,629.25,624.75,628,3453
20111201|2011-11-15 12:00,15,627.75,634,627.5,632,5865
20111201|2011-11-15 12:30,15,632.25,634,631.75,633,3277
20111201|2011-11-15 13:00,15,633,634.25,630.25,631.5,3437
20111201|2011-11-15 18:00,16,631.75,632.5,629.75,630.25,378
20111201|2011-11-15 18:30,16,630.75,631,629,629.5,161
20111201|2011-11-15 19:00,16,629.5,630,628.75,629,78
20111201|2011-11-15 19:30,16,628.75,629,627.25,627.75,143
20111201|2011-11-15 20:00,16,627.5,627.75,626.25,626.25,171
20111201|2011-11-15 20:30,16,626.5,628,626.25,627.5,87
20111201|2011-11-15 21:00,16,627.5,627.5,626.75,626.75,16
20111201|2011-11-15 21:30,16,627,627,626.5,627,31
20111201|2011-11-15 22:00,16,626.5,628.25,626.25,628.25,72
20111201|2011-11-15 22:30,16,627.5,628,627,628,19
20111201|2011-11-15 23:00,16,628,629,628,628.75,35
20111201|2011-11-15 23:30,16,628.25,628.5,626.75,626.75,51
20111201|2011-11-16 00:00,16,626.75,626.75,626,626.5,163
20111201|2011-11-16 00:30,16,626.25,626.5,626.25,626.25,49
20111201|2011-11-16 01:00,16,626.25,626.5,626.25,626.25,66
20111201|2011-11-16 01:30,16,626.5,626.75,626.25,626.25,60
20111201|2011-11-16 02:00,16,626.5,628,626.25,628,136
20111201|2011-11-16 02:30,16,627.25,628.75,627.25,628.25,214
20111201|2011-11-16 03:00,16,628.25,629.25,628.25,628.75,45
20111201|2011-11-16 03:30,16,628.75,629.25,628,629,47
20111201|2011-11-16 04:00,16,629.25,630.5,628.75,629.5,185
20111201|2011-11-16 04:30,16,629.5,629.5,625.75,627.75,193
20111201|2011-11-16 05:00,16,627.75,627.75,627.25,627.25,39
20111201|2011-11-16 05:30,16,627.75,629.25,626.75,629.25,85
20111201|2011-11-16 06:00,16,628.5,630.25,628,629,97
20111201|2011-11-16 06:30,16,629.25,630.25,628.5,629,58
20111201|2011-11-16 07:00,16,629,629,627.25,628,49
20111201|2011-11-16 09:30,16,627.25,639.75,626.25,636.75,7514
20111201|2011-11-16 10:00,16,636.5,639.25,635.5,636.25,2663
20111201|2011-11-16 10:30,16,636.25,638.5,633,633.5,1697
20111201|2011-11-16 11:00,16,633.5,634,621,622.5,5097
20111201|2011-11-16 11:30,16,622.75,622.75,615,616.25,5958
20111201|2011-11-16 12:00,16,616.25,619.5,616,619.5,2849
20111201|2011-11-16 12:30,16,619.5,620.25,616.5,617.25,1884
20111201|2011-11-16 13:00,16,617.25,618.75,615.75,617,3002
20111201|2011-11-16 18:00,17,616.25,616.75,614.5,616.5,171
20111201|2011-11-16 18:30,17,615.75,616,614.75,614.75,36
20111201|2011-11-16 19:00,17,614.5,615.25,610.5,614.25,452
20111201|2011-11-16 19:30,17,614.25,615.75,614,615,112
20111201|2011-11-16 20:00,17,614.5,615.25,613.75,614,67
20111201|2011-11-16 20:30,17,614.25,614.5,613.25,613.5,38
20111201|2011-11-16 21:00,17,613.5,615.25,613.25,615,104
20111201|2011-11-16 21:30,17,615,616.25,615,615.5,63
20111201|2011-11-16 22:00,17,615.5,616.25,614.75,616.25,63
20111201|2011-11-16 22:30,17,616.5,616.5,616.25,616.25,11
20111201|2011-11-16 23:00,17,616.25,616.5,616,616.5,21
20111201|2011-11-16 23:30,17,616.75,617.25,616.5,617,50
20111201|2011-11-17 00:00,17,617.5,617.5,616.75,617.5,35
20111201|2011-11-17 00:30,17,617.5,617.5,617,617,14
20111201|2011-11-17 01:00,17,617,617,616,616.25,37
20111201|2011-11-17 01:30,17,616.5,616.75,616,616.75,67
20111201|2011-11-17 02:00,17,616.75,617.5,616.5,616.5,93
20111201|2011-11-17 02:30,17,616.25,617,616,616.5,37
20111201|2011-11-17 03:00,17,616.5,616.75,614.75,614.75,100
20111201|2011-11-17 03:30,17,615,615.5,614,614,205
20111201|2011-11-17 04:00,17,614,614,611.5,612.75,140
20111201|2011-11-17 04:30,17,612.5,613.25,612.25,612.75,59
20111201|2011-11-17 05:00,17,612.5,613,611.75,613,81
20111201|2011-11-17 05:30,17,612.75,613.5,612.75,613.25,117
20111201|2011-11-17 06:00,17,613.25,613.25,612.5,613,159
20111201|2011-11-17 06:30,17,613.25,614,612.75,613.75,86
20111201|2011-11-17 07:00,17,614,614,612,612,92
20111201|2011-11-17 09:30,17,613.25,616.25,603.75,604,7905
20111201|2011-11-17 10:00,17,604,605.5,602.25,604.5,2620
20111201|2011-11-17 10:30,17,604.5,606.75,603,604,1865
20111201|2011-11-17 11:00,17,604,605,597.25,597.25,4429
20111201|2011-11-17 11:30,17,597.25,599.75,592.5,595,4432
20111201|2011-11-17 12:00,17,595,595.25,591.25,592.25,2474
20111201|2011-11-17 12:30,17,592.75,594.25,590.25,592.25,2994
20111201|2011-11-17 13:00,17,592.25,594.5,590.5,592.75,3331
20111201|2011-11-17 18:00,18,593,594,592.25,593,211
20111201|2011-11-17 18:30,18,593,593.5,593,593,72
20111201|2011-11-17 19:00,18,593.75,595.25,593,595,211
20111201|2011-11-17 19:30,18,594.25,594.75,593.75,594.75,83
20111201|2011-11-17 20:00,18,594.25,595,594,594.25,148
20111201|2011-11-17 20:30,18,594.75,597.25,594.75,596.5,115
20111201|2011-11-17 21:00,18,596.75,597.5,595.25,596.75,32
20111201|2011-11-17 21:30,18,596.5,597,596.5,597,9
20111201|2011-11-17 22:00,18,597,597,596,596,23
20111201|2011-11-17 22:30,18,596.5,596.75,596,596.75,16
20111201|2011-11-17 23:00,18,596.5,596.5,595,595,77
20111201|2011-11-17 23:30,18,595,596,595,595.25,14
20111201|2011-11-18 00:00,18,595.5,595.75,595.25,595.75,18
20111201|2011-11-18 00:30,18,595.75,596,594.5,594.5,69
20111201|2011-11-18 01:00,18,594.25,595.25,593.5,595.25,114
20111201|2011-11-18 01:30,18,595,596.5,594.25,596,84
20111201|2011-11-18 02:00,18,596.5,597,596,596.75,94
20111201|2011-11-18 02:30,18,596.5,597,596.25,597,67
20111201|2011-11-18 03:00,18,597.25,599,597.25,599,145
20111201|2011-11-18 03:30,18,599,599.5,598.5,599,52
20111201|2011-11-18 04:00,18,599,599.5,597.25,597.75,107
20111201|2011-11-18 04:30,18,597.5,597.5,596.5,597.25,73
20111201|2011-11-18 05:00,18,597,597,594,594.5,334
20111201|2011-11-18 05:30,18,594,596,594,595.25,142
20111201|2011-11-18 06:00,18,595.25,595.5,594.25,595.25,60
20111201|2011-11-18 06:30,18,595.25,597,595.25,596.75,114
20111201|2011-11-18 07:00,18,596.5,597,595.5,597,126
20111201|2011-11-18 09:30,18,596.5,596.75,588.5,590.75,4967
20111201|2011-11-18 10:00,18,590.75,591,586.5,590.5,2523
20111201|2011-11-18 10:30,18,590.5,591.25,589,590,1457
20111201|2011-11-18 11:00,18,590,590,586.5,588.25,1087
20111201|2011-11-18 11:30,18,588.25,591.5,587,590.5,860
20111201|2011-11-18 12:00,18,590.5,593.25,590.25,592,705
20111201|2011-11-18 12:30,18,592.25,600,591.5,598,3938
20111201|2011-11-18 13:00,18,597.75,602.5,596.5,597.25,3454
20111201|2011-11-20 18:00,21,597.75,599.75,597.5,597.75,230
20111201|2011-11-20 18:30,21,597.75,597.75,597,597.25,70
20111201|2011-11-20 19:00,21,598,599,597,599,35
20111201|2011-11-20 19:30,21,599,599,598,599,40
20111201|2011-11-20 20:00,21,598.75,600.25,598.25,599.75,97
20111201|2011-11-20 20:30,21,599.75,602,599.75,600.5,105
20111201|2011-11-20 21:00,21,600.5,601.25,600.5,600.5,46
20111201|2011-11-20 21:30,21,600,600,598.75,598.75,19
20111201|2011-11-20 22:00,21,598.5,598.5,596.75,596.75,179
20111201|2011-11-20 22:30,21,596.75,597,596.75,597,43
20111201|2011-11-20 23:00,21,596.75,596.75,595.75,595.75,43
20111201|2011-11-20 23:30,21,596.25,596.25,596.25,596.25,1
20111201|2011-11-21 00:00,21,596.5,596.5,595,595,71
20111201|2011-11-21 00:30,21,595.75,595.75,594.75,594.75,30
20111201|2011-11-21 01:00,21,595,595.75,595,595,37
20111201|2011-11-21 01:30,21,595.5,595.75,593.5,595,27
20111201|2011-11-21 02:00,21,595,595,591.5,592.5,90
20111201|2011-11-21 02:30,21,592,592.5,590.75,591.25,118
20111201|2011-11-21 03:00,21,591,591,589,589.25,73
20111201|2011-11-21 03:30,21,589.25,592.25,589.25,592,252
20111201|2011-11-21 04:00,21,591.25,591.75,590.5,591,63
20111201|2011-11-21 04:30,21,590.5,591,590.25,590.5,112
20111201|2011-11-21 05:00,21,590.5,591,589.75,589.75,127
20111201|2011-11-21 05:30,21,589.5,591.5,589.5,590.75,293
20111201|2011-11-21 06:00,21,591.25,591.25,590,590,126
20111201|2011-11-21 06:30,21,590,593,589.75,592.25,127
20111201|2011-11-21 07:00,21,591.75,592.5,591.5,591.5,80
20111201|2011-11-21 09:30,21,590,591.25,584.5,586.25,4095
20111201|2011-11-21 10:00,21,586.25,589.5,584.75,589.25,2243
20111201|2011-11-21 10:30,21,589.5,589.5,586,586.5,1730
20111201|2011-11-21 11:00,21,586.5,589.5,586.5,587,864
20111201|2011-11-21 11:30,21,587,589.5,586,588.5,759
20111201|2011-11-21 12:00,21,588.75,592.75,588.75,590.5,1268
20111201|2011-11-21 12:30,21,590.5,595,590.25,592.25,1286
20111201|2011-11-21 13:00,21,592,593.75,590.75,592,1548
20111201|2011-11-21 18:00,22,592.25,594,591.5,594,134
20111201|2011-11-21 18:30,22,594,595,593.5,594.5,179
20111201|2011-11-21 19:00,22,595,597,595,595.75,120
20111201|2011-11-21 19:30,22,595.75,595.75,594.25,594.75,37
20111201|2011-11-21 20:00,22,594.75,595,594.5,595,106
20111201|2011-11-21 20:30,22,595,595.5,594.5,595.5,57
20111201|2011-11-21 21:00,22,595,595,594,594,10
20111201|2011-11-21 21:30,22,593.75,594.5,592.75,593,48
20111201|2011-11-21 22:00,22,592.75,593,592.25,592.25,29
20111201|2011-11-21 22:30,22,592.25,592.75,592.25,592.25,4
20111201|2011-11-21 23:00,22,592.75,593.25,592.75,593.25,13
20111201|2011-11-21 23:30,22,593,593.75,593,593.75,32
20111201|2011-11-22 00:00,22,593,593.5,592,592.25,16
20111201|2011-11-22 00:30,22,592.25,592.25,590.75,591.75,58
20111201|2011-11-22 01:00,22,592,593.25,591.25,591.25,39
20111201|2011-11-22 01:30,22,591.75,592,591.5,591.5,81
20111201|2011-11-22 02:00,22,591.75,593.25,591.75,593.25,76
20111201|2011-11-22 02:30,22,593.75,595.5,593.25,593.75,180
20111201|2011-11-22 03:00,22,594,595,593.75,594.75,84
20111201|2011-11-22 03:30,22,594.75,594.75,593.25,593.25,48
20111201|2011-11-22 04:00,22,593.25,595.25,593.25,595,60
20111201|2011-11-22 04:30,22,595,595.25,594.75,595,56
20111201|2011-11-22 05:00,22,595,595.25,594.5,594.5,53
20111201|2011-11-22 05:30,22,594.5,595,594,594.25,14
20111201|2011-11-22 06:00,22,594,594,593.25,593.75,10
20111201|2011-11-22 06:30,22,593.25,593.25,592,593,53
20111201|2011-11-22 07:00,22,592.5,593,592,592,49
20111201|2011-11-22 09:30,22,594.25,595,587.75,589.25,2463
20111201|2011-11-22 10:00,22,589.25,589.75,587.25,589.25,681
20111201|2011-11-22 10:30,22,589.25,589.25,586,587.25,772
20111201|2011-11-22 11:00,22,587.5,588.75,587.25,588.25,855
20111201|2011-11-22 11:30,22,588.25,590.75,587.75,590.25,835
20111201|2011-11-22 12:00,22,590.5,590.5,588.25,589.5,343
20111201|2011-11-22 12:30,22,590,593.75,589.75,591.75,1617
20111201|2011-11-22 13:00,22,591.5,594.25,591.5,594,932
20111201|2011-11-22 18:00,23,594.5,595.5,593,594.25,92
20111201|2011-11-22 18:30,23,594.25,594.25,593.5,594.25,23
20111201|2011-11-22 19:00,23,594.25,594.75,591.75,592,41
20111201|2011-11-22 19:30,23,591.5,592.25,591,592,16
20111201|2011-11-22 20:00,23,591.75,591.75,587,588.5,132
20111201|2011-11-22 20:30,23,588,588,586.75,587.25,40
20111201|2011-11-22 21:00,23,587.25,587.5,587,587.25,11
20111201|2011-11-22 21:30,23,587.5,587.5,587,587.5,72
20111201|2011-11-22 22:00,23,587.5,588.25,587.5,588.25,4
20111201|2011-11-22 22:30,23,588.5,589.5,588.5,589.5,14
20111201|2011-11-22 23:00,23,589.5,589.5,588.25,589,23
20111201|2011-11-22 23:30,23,589,589,587.75,588.25,84
20111201|2011-11-23 00:00,23,587.75,587.75,587.75,587.75,2
20111201|2011-11-23 00:30,23,587.25,588.5,587.25,587.75,32
20111201|2011-11-23 01:00,23,587,587,586.5,587,46
20111201|2011-11-23 01:30,23,587,587.25,586.25,587,66
20111201|2011-11-23 02:00,23,586.5,587.5,586,587.25,34
20111201|2011-11-23 02:30,23,587.75,587.75,586.5,587.25,53
20111201|2011-11-23 03:00,23,587.5,587.75,587.25,587.5,45
20111201|2011-11-23 03:30,23,588.25,588.25,587,587.25,40
20111201|2011-11-23 04:00,23,587,587,583.5,584.75,176
20111201|2011-11-23 04:30,23,584.25,584.5,582.75,584.25,37
20111201|2011-11-23 05:00,23,584.5,585.5,583.5,584.5,41
20111201|2011-11-23 05:30,23,584.5,584.5,583.5,583.5,17
20111201|2011-11-23 06:00,23,583.75,584.25,583.25,583.25,56
20111201|2011-11-23 06:30,23,583,583.5,581.25,582,137
20111201|2011-11-23 07:00,23,582,582.5,581.5,581.75,46
20111201|2011-11-23 09:30,23,578.5,585.75,578,583.25,2730
20111201|2011-11-23 10:00,23,583.5,583.5,580.75,581.75,1055
20111201|2011-11-23 10:30,23,581.5,583,577.25,582.5,1042
20111201|2011-11-23 11:00,23,582.75,587,581.75,586.25,979
20111201|2011-11-23 11:30,23,586,587.25,585.25,586.25,861
20111201|2011-11-23 12:00,23,586,587,583.5,586.5,816
20111201|2011-11-23 12:30,23,586.25,586.75,581.75,582,811
20111201|2011-11-23 13:00,23,582,583,578.5,579.25,2180
20111201|2011-11-24 18:00,25,578.5,582.25,578.5,579.5,118
20111201|2011-11-24 18:30,25,578.75,578.75,578,578.5,9
20111201|2011-11-24 19:00,25,578.5,578.5,576.25,577.5,52
20111201|2011-11-24 19:30,25,577.5,578.25,577.25,578.25,50
20111201|2011-11-24 20:00,25,577.5,579,577.5,578.5,14
20111201|2011-11-24 20:30,25,577.5,578.5,577.5,578.5,8
20111201|2011-11-24 21:00,25,579,579.5,578,578,4
20111201|2011-11-24 21:30,25,578.5,579,578.5,578.5,9
20111201|2011-11-24 22:30,25,578.5,578.75,578.5,578.5,6
20111201|2011-11-24 23:00,25,577.75,577.75,577.75,577.75,1
20111201|2011-11-24 23:30,25,577,577.5,577,577.5,3
20111201|2011-11-25 00:30,25,578,578,576.5,576.5,52
20111201|2011-11-25 01:00,25,577,579,577,578,28
20111201|2011-11-25 01:30,25,577,578,577,578,8
20111201|2011-11-25 02:00,25,577.25,577.5,577,577,22
20111201|2011-11-25 02:30,25,577,577,573.25,573.25,84
20111201|2011-11-25 03:00,25,572.75,576,572.25,574.75,88
20111201|2011-11-25 03:30,25,575.75,578,575.5,577,77
20111201|2011-11-25 04:00,25,577.25,577.25,575.5,576,65
20111201|2011-11-25 04:30,25,575.5,576,575.5,576,5
20111201|2011-11-25 05:00,25,575,577.25,575,576.5,19
20111201|2011-11-25 05:30,25,577.25,577.75,577,577.25,22
20111201|2011-11-25 06:00,25,577.5,577.5,576.25,576.5,24
20111201|2011-11-25 06:30,25,577.25,577.5,576.25,576.5,33
20111201|2011-11-25 07:00,25,576,576.75,576,576.75,18
20111201|2011-11-25 09:30,25,580,586.25,578.25,578.25,1334
20111201|2011-11-25 10:00,25,578.25,578.5,574,575,883
20111201|2011-11-25 10:30,25,575,577.25,574.25,576,665
20111201|2011-11-25 11:00,25,576.25,579,575,578.25,448
20111201|2011-11-25 11:30,25,578.25,581.25,572.25,573.75,4100
20111201|2011-11-27 18:00,28,578.5,581,577.5,580.25,362
20111201|2011-11-27 18:30,28,580.25,580.5,579.75,580,37
20111201|2011-11-27 19:00,28,580,580,578,578,83
20111201|2011-11-27 19:30,28,578.5,578.75,578.5,578.5,43
20111201|2011-11-27 20:00,28,578.5,579,578.25,578.5,43
20111201|2011-11-27 20:30,28,578.75,579,578.75,579,18
20111201|2011-11-27 21:00,28,579,579.5,578.5,578.5,38
20111201|2011-11-27 21:30,28,578.5,578.75,578.25,578.25,27
20111201|2011-11-27 22:00,28,578.25,578.25,578.25,578.25,8
20111201|2011-11-27 23:00,28,579,579,578.25,578.25,8
20111201|2011-11-27 23:30,28,579,579,578.25,578.25,3
20111201|2011-11-28 00:00,28,579.5,580,578.25,580,39
20111201|2011-11-28 00:30,28,580,580,578.5,578.5,21
20111201|2011-11-28 01:00,28,579.5,579.75,579.5,579.75,29
20111201|2011-11-28 01:30,28,580,580.75,580,580.75,20
20111201|2011-11-28 02:00,28,580.75,583,580,583,219
20111201|2011-11-28 02:30,28,582.5,584,582.5,584,48
20111201|2011-11-28 03:00,28,584,584.5,583.75,584.5,33
20111201|2011-11-28 03:30,28,584.25,585,584.25,585,27
20111201|2011-11-28 04:00,28,585,585.75,585,585.25,155
20111201|2011-11-28 04:30,28,585.25,585.5,584,584,109
20111201|2011-11-28 05:00,28,584,585,583.5,584.25,90
20111201|2011-11-28 05:30,28,583.5,583.75,583.25,583.25,27
20111201|2011-11-28 06:00,28,583.25,584,583,584,74
20111201|2011-11-28 06:30,28,583.5,583.75,582.75,583.5,93
20111201|2011-11-28 07:00,28,583.5,583.5,582.25,582.5,58
20111201|2011-11-28 09:30,28,582.5,585.5,580,582.25,1982
20111201|2011-11-28 10:00,28,582,583.25,580.25,581.5,540
20111201|2011-11-28 10:30,28,580.5,581.25,576.25,576.75,829
20111201|2011-11-28 11:00,28,576.75,576.75,574.5,575.75,312
20111201|2011-11-28 11:30,28,575.25,575.75,573.5,574.5,138
20111201|2011-11-28 12:00,28,574.75,577.25,573.75,577,183
20111201|2011-11-28 12:30,28,577.25,578.5,575.5,576,248
20111201|2011-11-28 13:00,28,575.5,576,573.75,574.75,739
20111201|2011-11-28 18:00,29,574.75,575,573.5,574.5,33
20111201|2011-11-28 18:30,29,575.75,575.75,575.25,575.25,12
20111201|2011-11-28 19:00,29,575.5,577,575,575,20
20111201|2011-11-28 19:30,29,575.25,575.5,575,575,6
20111201|2011-11-28 20:00,29,574.5,574.75,574.5,574.75,6
20111201|2011-11-28 20:30,29,574.75,574.75,574.75,574.75,1
20111201|2011-11-28 21:00,29,574.25,574.25,574,574,9
20111201|2011-11-28 21:30,29,573.75,574,573.75,574,24
20111201|2011-11-28 22:00,29,574.75,575,574.75,575,43
20111201|2011-11-28 22:30,29,574.75,575.5,574.75,574.75,5
20111201|2011-11-28 23:00,29,574.75,575.5,574.75,575,6
20111201|2011-11-28 23:30,29,575,577.25,575,577.25,43
20111201|2011-11-29 00:00,29,577,578.5,576.75,577.5,40
20111201|2011-11-29 00:30,29,578.25,579.25,578.25,578.75,42
20111201|2011-11-29 01:00,29,578.5,578.5,577.75,578,64
20111201|2011-11-29 01:30,29,578.25,578.25,578,578.25,64
20111201|2011-11-29 02:00,29,578.25,579.5,577.25,579,42
20111201|2011-11-29 02:30,29,579.25,579.25,576.5,576.5,47
20111201|2011-11-29 03:00,29,576.5,576.5,572.5,574,74
20111201|2011-11-29 03:30,29,574.25,574.25,573.75,574,24
20111201|2011-11-29 04:00,29,574,578,574,578,95
20111201|2011-11-29 04:30,29,578.5,579.75,578,579.75,12
20111201|2011-11-29 05:00,29,579.75,580,579.75,580,41
20111201|2011-11-29 05:30,29,579.5,579.5,578.75,579,82
20111201|2011-11-29 06:00,29,578.25,578.25,576.5,576.5,37
20111201|2011-11-29 06:30,29,577,577.25,576.75,577.25,14
20111201|2011-11-29 07:00,29,577,578.25,576.75,578,72
20111201|2011-11-29 09:30,29,580.5,587,577.25,584,2672
20111201|2011-11-29 10:00,29,583.75,588,582.5,587,651
20111201|2011-11-29 10:30,29,587,588.5,585,588,543
20111201|2011-11-29 11:00,29,588.25,599.25,587.75,598,960
20111201|2011-11-29 11:30,29,597.25,598.5,597,598,267
20111201|2011-11-29 12:00,29,597.5,598.5,594.75,594.75,207
20111201|2011-11-29 12:30,29,595,595.75,593,594.25,262
20111201|2011-11-29 13:00,29,594,595.25,591.25,593.25,655
20111201|2011-11-29 18:00,30,592,594.5,591.25,594.5,25
20111201|2011-11-29 18:30,30,597.5,599,597.5,599,5
20111201|2011-11-29 20:00,30,597.5,597.5,597,597,30
20111201|2011-11-29 20:30,30,596,597,596,596.5,32
20111201|2011-11-29 21:00,30,596.5,596.5,595,595,15
20111201|2011-11-29 21:30,30,595,595,593.5,593.5,12
20111201|2011-11-29 22:00,30,593.5,593.5,593.5,593.5,10
20111201|2011-11-29 23:00,30,593.5,593.5,593.5,593.5,52
20111201|2011-11-29 23:30,30,593,593.25,593,593.25,3
20111201|2011-11-30 00:00,30,593,593,592.5,592.5,11
20111201|2011-11-30 00:30,30,592.5,592.5,592.25,592.25,26
20111201|2011-11-30 01:00,30,592.25,592.5,592.25,592.5,22
20111201|2011-11-30 01:30,30,591,591,591,591,1
20111201|2011-11-30 02:00,30,591.25,591.5,591.25,591.5,12
20111201|2011-11-30 02:30,30,590.5,590.5,590.5,590.5,2
20111201|2011-11-30 03:00,30,590.5,590.5,590.5,590.5,3
20111201|2011-11-30 03:30,30,590,590,590,590,1
20111201|2011-11-30 04:30,30,590.25,590.25,588.5,588.75,8
20111201|2011-11-30 05:00,30,590.25,591.5,590.25,591.5,14
20111201|2011-11-30 05:30,30,591.5,593.25,591.5,593.25,100
20111201|2011-11-30 06:00,30,592.5,592.5,591.25,591.25,9
20111201|2011-11-30 06:30,30,591,591,591,591,1
20111201|2011-11-30 07:00,30,595.75,601.25,595.75,601,31
20111201|2011-11-30 09:30,30,609,609.5,603.5,603.5,396
20111201|2011-11-30 10:00,30,601.25,604,597.5,599.25,166
20111201|2011-11-30 10:30,30,599,603.75,596,598.25,94
20111201|2011-11-30 11:00,30,598,598,591.75,596,98
20111201|2011-11-30 11:30,30,595.75,600,595.75,598.5,23
20111201|2011-11-30 12:00,30,598.5,600.75,597.25,597.25,48
20111201|2011-11-30 12:30,30,596,599.75,595.5,597,60
20111201|2011-11-30 13:00,30,598.5,600.75,595.25,595.5,50
20111201|2011-11-30 19:00,1,598.75,598.75,598.75,598.75,1
20111201|2011-11-30 20:00,1,603,604,603,604,3
20111201|2011-11-30 20:30,1,604,604.5,604,604.5,2
20111201|2011-11-30 21:00,1,605,605,605,605,1
20111201|2011-11-30 21:30,1,605.5,606,605.5,606,2
20111201|2011-11-30 22:00,1,606,606.5,606,606.5,2
20111201|2011-11-30 22:30,1,607,607,607,607,1
20111201|2011-12-01 00:00,1,607.5,607.5,607.5,607.5,1
20111201|2011-12-01 03:30,1,601,601,601,601,1
20111201|2011-12-01 06:30,1,603.75,603.75,603.75,603.75,1
20111201|2011-12-01 07:00,1,603,603.5,603,603.25,10
20111201|2011-12-01 09:30,1,601,607.5,600.5,604,87
20111201|2011-12-01 10:00,1,603.5,603.5,594,595.5,29
20111201|2011-12-01 10:30,1,600,601,600,601,3
20111201|2011-12-01 11:00,1,599,599,597.5,597.5,23
20111201|2011-12-01 11:30,1,598,598,597,597,44
20111201|2011-12-01 12:00,1,595.75,603.5,595.75,601.25,42
20111201|2011-12-01 12:30,1,603,604.25,602,602.75,16
20111201|2011-12-01 13:00,1,601.25,602,600,602,14
20111201|2011-12-01 23:00,2,600.25,600.25,600.25,600.25,1
20111201|2011-12-02 06:30,2,606,606,606,606,1
20111201|2011-12-02 09:30,2,606.25,620,603.25,618.25,122
20111201|2011-12-02 10:00,2,612,612,612,612,1
20111201|2011-12-02 11:00,2,612,612.25,610.5,610.5,26
20111201|2011-12-02 11:30,2,606,606,605,605,36
20111201|2011-12-02 12:00,2,609,609.5,609,609.5,2
20111201|2011-12-02 12:30,2,609.5,609.5,609.5,609.5,2
20111201|2011-12-02 13:00,2,608,613.25,608,612.25,57
20111201|2011-12-04 20:30,5,612.75,612.75,612.75,612.75,1
20111201|2011-12-04 21:00,5,612.75,612.75,612.75,612.75,1
20111201|2011-12-05 02:00,5,611.75,611.75,611.75,611.75,3
20111201|2011-12-05 03:00,5,611.75,611.75,611.75,611.75,3
20111201|2011-12-05 04:30,5,613.75,613.75,613.75,613.75,1
20111201|2011-12-05 06:30,5,613.75,613.75,613.75,613.75,1
20111201|2011-12-05 09:30,5,617.25,617.25,616.75,616.75,7
20111201|2011-12-05 10:00,5,612.25,612.25,612.25,612.25,1
20111201|2011-12-05 10:30,5,611.25,611.25,609.5,609.5,451
20111201|2011-12-05 11:00,5,605,605.5,605,605.5,59
20111201|2011-12-05 11:30,5,603.25,606.75,602.75,606.75,17
20111201|2011-12-05 12:30,5,603,603,600.5,600.5,29
20111201|2011-12-05 13:00,5,600,601.5,597.75,601.5,18
20111201|2011-12-05 18:00,6,603,603,593.25,594,22
20111201|2011-12-05 20:30,6,598,598,598,598,2
20111201|2011-12-06 01:30,6,593.25,593.25,593,593,6
20111201|2011-12-06 02:00,6,591.25,591.25,590,590,8
20111201|2011-12-06 09:30,6,591.5,591.5,588.25,589,28
20111201|2011-12-06 10:00,6,592.5,593,592.5,593,4
20111201|2011-12-06 10:30,6,594,594.5,593.75,593.75,13
20111201|2011-12-06 12:00,6,593,598.25,593,598.25,52
20111201|2011-12-06 12:30,6,598.75,598.75,598.75,598.75,2
20111201|2011-12-06 13:00,6,598.75,598.75,597.75,597.75,24
20111201|2011-12-06 18:00,7,593,593,593,593,5
20111201|2011-12-06 18:30,7,594.25,594.75,594.25,594.75,2
20111201|2011-12-06 21:00,7,594.75,594.75,594.75,594.75,3
20111201|2011-12-07 06:30,7,592.25,592.75,592.25,592.75,10
20111201|2011-12-07 09:30,7,589,589,582.75,583.25,40
20111201|2011-12-07 10:00,7,587.5,587.5,587.5,587.5,10
20111201|2011-12-07 10:30,7,582.5,582.5,582.5,582.5,1
20111201|2011-12-07 11:00,7,582,582,582,582,10
20111201|2011-12-07 11:30,7,583.25,586.25,583.25,586.25,3
20111201|2011-12-07 13:00,7,583,584,583,584,13
20111201|2011-12-07 18:00,8,583,583,583,583,1
20111201|2011-12-08 09:30,8,575.5,577,575.5,577,2
20111201|2011-12-08 11:00,8,582,582,582,582,1
20111201|2011-12-08 11:30,8,579.75,580.75,579.5,580.5,38
20111201|2011-12-08 12:30,8,583.25,583.5,583.25,583.5,3
20111201|2011-12-08 13:00,8,578.75,578.75,578.75,578.75,1
20111201|2011-12-09 09:30,9,573.5,573.5,568.25,568.25,19
20111201|2011-12-09 10:00,9,568.5,568.5,567.75,567.75,12
20111201|2011-12-09 12:00,9,572.5,572.75,572.5,572.75,5
20111201|2011-12-09 13:00,9,571.5,575.75,571.5,575.75,6
20111201|2011-12-12 09:30,12,574,574,572,572,2
20111201|2011-12-12 10:00,12,576,576,576,576,7
20111201|2011-12-12 10:30,12,576,578.5,576,578.5,6
20111201|2011-12-12 11:00,12,576.25,576.25,574.5,574.5,19
20111201|2011-12-12 11:30,12,578.5,578.5,576.75,576.75,9
20111201|2011-12-12 12:30,12,579,579,579,579,1
20111201|2011-12-12 13:00,12,577,577,577,577,10
20111201|2011-12-12 18:30,13,577.75,578,577.75,578,2
20111201|2011-12-12 21:00,13,574.25,579,574.25,579,2
20111201|2011-12-12 22:00,13,577.75,577.75,577.75,577.75,2
20111201|2011-12-13 00:00,13,578.25,578.25,578.25,578.25,1
20111201|2011-12-13 09:30,13,580,592,580,585.5,20
20111201|2011-12-13 10:00,13,593,596,593,596,5
20111201|2011-12-13 10:30,13,597,597,597,597,1
20111201|2011-12-13 19:00,14,583.25,583.25,583.25,583.25,1
20111201|2011-12-13 19:30,14,598,598,598,598,1
20111201|2011-12-14 09:30,14,583.75,583.75,583.75,583.75,1
20111201|2011-12-14 10:00,14,590,590,590,590,5
20120301|2011-07-18 05:00,18,741.5,741.75,741.5,741.5,6
20120301|2011-07-18 06:00,18,742.75,742.75,742.75,742.75,1
20120301|2011-07-18 06:30,18,743.25,743.25,743.25,743.25,2
20120301|2011-07-18 07:00,18,744.25,745,744.25,744.75,5
20120301|2011-07-18 09:30,18,746.75,749.75,741,741.75,282
20120301|2011-07-18 10:00,18,742.5,743,739.25,742.25,84
20120301|2011-07-18 10:30,18,742.5,743,740.5,741.75,101
20120301|2011-07-18 11:00,18,741.75,747,741.5,747,79
20120301|2011-07-18 11:30,18,745,745.25,741,742.25,43
20120301|2011-07-18 12:00,18,743.25,748.75,743.25,748.5,25
20120301|2011-07-18 12:30,18,746.75,752,746,752,118
20120301|2011-07-18 13:00,18,752,753.25,746.75,750,105
20120301|2011-07-18 18:00,19,755.25,755.25,753,754.5,31
20120301|2011-07-18 18:30,19,754.75,754.75,754.75,754.75,2
20120301|2011-07-18 19:00,19,755,757,755,757,5
20120301|2011-07-18 19:30,19,757.5,757.5,757.5,757.5,2
20120301|2011-07-18 20:00,19,756.25,757.25,756,757.25,13
20120301|2011-07-19 00:30,19,757.25,758.5,757.25,758.5,9
20120301|2011-07-19 01:30,19,759.25,759.25,759.25,759.25,1
20120301|2011-07-19 02:00,19,759.75,761,759.5,761,26
20120301|2011-07-19 02:30,19,761,762,761,762,4
20120301|2011-07-19 03:00,19,761,761,761,761,15
20120301|2011-07-19 03:30,19,762.25,762.5,761,762.5,5
20120301|2011-07-19 04:00,19,762.5,765,762.5,765,36
20120301|2011-07-19 04:30,19,765,766.75,765,766.75,27
20120301|2011-07-19 05:00,19,766.75,766.75,766.75,766.75,1
20120301|2011-07-19 05:30,19,766,769.5,766,767.75,22
20120301|2011-07-19 06:30,19,767.25,771.25,767.25,771.25,5
20120301|2011-07-19 07:00,19,770.25,774,769.5,770.25,9
20120301|2011-07-19 09:30,19,770,780,768,768,312
20120301|2011-07-19 10:00,19,768.75,770.5,765,767,96
20120301|2011-07-19 10:30,19,767.5,770.25,766.75,768.25,89
20120301|2011-07-19 11:00,19,770,771.25,768,771,50
20120301|2011-07-19 11:30,19,770.5,771.5,766,767.5,102
20120301|2011-07-19 12:00,19,767.75,768,757.25,762,123
20120301|2011-07-19 12:30,19,763,765.5,762,762,40
20120301|2011-07-19 13:00,19,762.5,762.75,754.75,757.25,180
20120301|2011-07-19 18:00,20,757.75,761.25,755,760.75,24
20120301|2011-07-19 19:00,20,764.75,765.25,764.75,765.25,2
20120301|2011-07-19 19:30,20,766.25,767.25,766.25,767,12
20120301|2011-07-19 21:00,20,763.5,764.75,763.5,764.75,2
20120301|2011-07-19 22:00,20,766.5,766.5,766.5,766.5,1
20120301|2011-07-19 23:30,20,766.5,766.5,766.5,766.5,1
20120301|2011-07-20 01:00,20,767.75,768.75,767.75,768.25,21
20120301|2011-07-20 01:30,20,768.75,768.75,768.75,768.75,21
20120301|2011-07-20 02:00,20,769,769.25,769,769.25,21
20120301|2011-07-20 03:00,20,769.25,770.75,769.25,770.75,9
20120301|2011-07-20 03:30,20,768.75,769.25,768.5,768.5,60
20120301|2011-07-20 04:00,20,767.25,767.25,765.75,766,11
20120301|2011-07-20 04:30,20,769.5,770.75,768.5,768.5,12
20120301|2011-07-20 05:00,20,769,769,769,769,1
20120301|2011-07-20 05:30,20,767.75,769,767.75,768.5,5
20120301|2011-07-20 06:00,20,765.75,765.75,765.75,765.75,1
20120301|2011-07-20 06:30,20,767.25,767.25,766.5,767.25,11
20120301|2011-07-20 07:00,20,767.5,767.5,766.75,766.75,5
20120301|2011-07-20 09:30,20,763.5,772.75,761.5,772,618
20120301|2011-07-20 10:00,20,772.25,772.5,766.5,770.5,220
20120301|2011-07-20 10:30,20,770,771.75,767.5,767.75,38
20120301|2011-07-20 11:00,20,768.75,770,764.5,766,58
20120301|2011-07-20 11:30,20,763.5,763.5,761.5,763,20
20120301|2011-07-20 12:00,20,764.5,767.25,764,765.75,88
20120301|2011-07-20 12:30,20,766.25,769,766,766.5,90
20120301|2011-07-20 13:00,20,766.5,770.5,764.5,769.5,183
20120301|2011-07-20 18:00,21,760.75,762.5,757.75,762.5,11
20120301|2011-07-20 18:30,21,759.5,761.5,759.5,760.25,6
20120301|2011-07-20 19:00,21,760.5,761.75,760.5,761.5,9
20120301|2011-07-20 19:30,21,761.5,761.5,760.75,761,6
20120301|2011-07-20 20:00,21,761,763.75,761,763.75,3
20120301|2011-07-20 21:00,21,766.25,766.25,764.25,764.25,6
20120301|2011-07-20 21:30,21,763.25,763.25,763.25,763.25,3
20120301|2011-07-20 23:30,21,763.75,769.25,763.75,769.25,44
20120301|2011-07-21 00:00,21,769.25,770,768.75,770,29
20120301|2011-07-21 00:30,21,770,770.75,769.25,770.5,7
20120301|2011-07-21 01:00,21,770.5,770.5,770.5,770.5,1
20120301|2011-07-21 01:30,21,772.75,773,772.75,772.75,6
20120301|2011-07-21 02:00,21,773,774.25,772.75,773,34
20120301|2011-07-21 02:30,21,774.25,774.5,773.5,773.5,32
20120301|2011-07-21 03:00,21,773.5,773.5,773.5,773.5,23
20120301|2011-07-21 03:30,21,774.25,774.25,770,770,33
20120301|2011-07-21 04:00,21,770,770,768.75,768.75,5
20120301|2011-07-21 05:00,21,768.5,768.5,768.5,768.5,1
20120301|2011-07-21 05:30,21,772.75,774.5,772.75,774.5,3
20120301|2011-07-21 06:00,21,774.25,774.25,774,774,3
20120301|2011-07-21 06:30,21,771,771,770,770,6
20120301|2011-07-21 07:00,21,768.5,768.5,768.5,768.5,2
20120301|2011-07-21 09:30,21,770.25,774.5,756.5,756.5,389
20120301|2011-07-21 10:00,21,758.25,758.75,756,758.25,158
20120301|2011-07-21 10:30,21,758.25,759,756.5,757.75,63
20120301|2011-07-21 11:00,21,757,759.25,751.75,753.75,120
20120301|2011-07-21 11:30,21,753.5,753.5,746.25,752.5,233
20120301|2011-07-21 12:00,21,752.5,757,749.25,754.5,119
20120301|2011-07-21 12:30,21,752.5,754.25,750.75,753,94
20120301|2011-07-21 13:00,21,753.75,753.75,749,750.75,153
20120301|2011-07-21 18:00,22,752,753.5,751.5,753.5,10
20120301|2011-07-21 19:00,22,755,755.75,755,755.75,4
20120301|2011-07-21 19:30,22,756.25,757,756.25,757,12
20120301|2011-07-22 00:30,22,755,755,755,755,5
20120301|2011-07-22 01:30,22,756.25,756.25,756.25,756.25,44
20120301|2011-07-22 02:30,22,757,757,754.75,754.75,3
20120301|2011-07-22 03:00,22,754.5,754.75,754,754.75,6
20120301|2011-07-22 05:30,22,752,752.25,751.75,751.75,4
20120301|2011-07-22 06:00,22,756.25,757.75,756.25,757.5,7
20120301|2011-07-22 06:30,22,754,754,748.5,752.5,12
20120301|2011-07-22 09:30,22,746.75,753.75,743.75,753.5,257
20120301|2011-07-22 10:00,22,753.5,753.75,746.5,747.75,201
20120301|2011-07-22 10:30,22,746.5,748,746.5,746.75,50
20120301|2011-07-22 11:00,22,747,747.5,744,745.25,134
20120301|2011-07-22 11:30,22,748.25,748.75,745.25,745.25,10
20120301|2011-07-22 12:00,22,745.25,750,745,749.75,63
20120301|2011-07-22 12:30,22,748,758,747.25,757.75,99
20120301|2011-07-22 13:00,22,758.25,764.5,756.25,764.5,199
20120301|2011-07-24 18:00,25,758,759.25,753.5,757,63
20120301|2011-07-24 20:30,25,757,757,757,757,1
20120301|2011-07-24 21:30,25,756.5,756.5,756.5,756.5,1
20120301|2011-07-24 22:00,25,752.75,752.75,752.75,752.75,3
20120301|2011-07-25 03:00,25,755.75,755.75,755,755,5
20120301|2011-07-25 03:30,25,755.75,755.75,755.75,755.75,2
20120301|2011-07-25 05:00,25,756.5,756.5,756.5,756.5,1
20120301|2011-07-25 06:00,25,756,756,756,756,1
20120301|2011-07-25 09:30,25,754.75,755.5,747.25,748,199
20120301|2011-07-25 10:00,25,747.75,751.25,745.25,750,121
20120301|2011-07-25 10:30,25,747.5,747.5,743.5,745.5,208
20120301|2011-07-25 11:00,25,745.75,752.25,745.75,750,124
20120301|2011-07-25 11:30,25,750,751.25,748.25,749.5,38
20120301|2011-07-25 12:00,25,748.75,749.75,748,749.5,35
20120301|2011-07-25 12:30,25,749.75,761,749.25,757.5,169
20120301|2011-07-25 13:00,25,759.5,766.25,756.75,762.25,610
20120301|2011-07-25 18:00,26,762.25,762.25,762.25,762.25,1
20120301|2011-07-25 19:00,26,760.5,760.5,760.5,760.5,2
20120301|2011-07-25 19:30,26,758,759,758,759,3
20120301|2011-07-25 20:00,26,759,759,759,759,1
20120301|2011-07-25 20:30,26,759.5,759.5,759.5,759.5,1
20120301|2011-07-25 21:00,26,761.5,761.5,761.5,761.5,10
20120301|2011-07-25 22:30,26,762,762,762,762,3
20120301|2011-07-25 23:30,26,762,762,762,762,1
20120301|2011-07-26 01:30,26,762.5,765,762.5,765,9
20120301|2011-07-26 02:00,26,766,766,766,766,2
20120301|2011-07-26 02:30,26,766.25,767,766.25,767,36
20120301|2011-07-26 03:00,26,767,767.75,767,767.75,23
20120301|2011-07-26 03:30,26,769,769,769,769,5
20120301|2011-07-26 06:00,26,764.25,764.25,764.25,764.25,1
20120301|2011-07-26 06:30,26,764.75,764.75,764.25,764.25,3
20120301|2011-07-26 07:00,26,764.5,765,764.5,765,11
20120301|2011-07-26 09:30,26,765,765,753,755.75,223
20120301|2011-07-26 10:00,26,757.25,758.25,754.5,755,40
20120301|2011-07-26 10:30,26,753.25,757.75,753.25,757.75,28
20120301|2011-07-26 11:00,26,758.5,769.75,758.5,768.5,104
20120301|2011-07-26 11:30,26,767.25,768.5,762.75,768.25,41
20120301|2011-07-26 12:00,26,765.5,767,763.25,765.5,43
20120301|2011-07-26 12:30,26,766,771.25,763.25,767.5,58
20120301|2011-07-26 13:00,26,766.75,768.5,765,767.75,146
20120301|2011-07-26 18:00,27,769,769.25,767.25,767.25,8
20120301|2011-07-26 18:30,27,767.5,767.5,767.5,767.5,5
20120301|2011-07-26 20:00,27,768,769,768,769,13
20120301|2011-07-26 22:30,27,767.25,767.25,767.25,767.25,1
20120301|2011-07-26 23:30,27,766.25,766.5,765.75,766.5,8
20120301|2011-07-27 00:00,27,766.5,766.5,766.5,766.5,1
20120301|2011-07-27 00:30,27,766.5,766.5,766,766,3
20120301|2011-07-27 01:00,27,766,767.5,766,767.5,8
20120301|2011-07-27 01:30,27,767.5,767.5,766.5,766.5,3
20120301|2011-07-27 02:00,27,767.25,767.5,767.25,767.25,12
20120301|2011-07-27 02:30,27,767.5,767.5,767.5,767.5,2
20120301|2011-07-27 03:00,27,767.5,767.5,767.25,767.25,3
20120301|2011-07-27 04:00,27,767.25,767.25,767.25,767.25,1
20120301|2011-07-27 06:30,27,768.25,768.25,767.75,768,3
20120301|2011-07-27 09:30,27,763.25,781.5,760.5,778.75,217
20120301|2011-07-27 10:00,27,779,781.5,772.5,775.25,179
20120301|2011-07-27 10:30,27,775.5,777,773.75,775.75,82
20120301|2011-07-27 11:00,27,775.75,777.25,774.5,776.75,84
20120301|2011-07-27 11:30,27,777.5,783,776.25,781,107
20120301|2011-07-27 12:00,27,780,782,776.75,779.5,105
20120301|2011-07-27 12:30,27,778.75,781.25,778.75,780.75,34
20120301|2011-07-27 13:00,27,780.5,781.75,776,777.25,86
20120301|2011-07-27 18:00,28,774,775,773.75,773.75,5
20120301|2011-07-27 21:30,28,772.25,772.25,772.25,772.25,1
20120301|2011-07-27 22:00,28,772.25,773.5,772.25,772.75,19
20120301|2011-07-27 22:30,28,772.5,772.5,772.5,772.5,1
20120301|2011-07-27 23:30,28,774.25,774.25,774.25,774.25,10
20120301|2011-07-28 00:30,28,774.5,775.5,774.5,775.5,17
20120301|2011-07-28 01:00,28,775.75,778,775.75,778,53
20120301|2011-07-28 02:00,28,778.5,779,778.25,778.5,5
20120301|2011-07-28 02:30,28,778.25,778.25,777.25,777.25,24
20120301|2011-07-28 03:00,28,778.75,780,778.75,779,13
20120301|2011-07-28 05:00,28,780.5,780.5,780.5,780.5,1
20120301|2011-07-28 05:30,28,781.25,781.25,781.25,781.25,8
20120301|2011-07-28 06:30,28,784.75,784.75,783,783,2
20120301|2011-07-28 07:00,28,781.5,781.5,781.5,781.5,2
20120301|2011-07-28 09:30,28,782,785.25,778.75,780.5,184
20120301|2011-07-28 10:00,28,780.25,781,776.75,780,62
20120301|2011-07-28 10:30,28,780.5,781,778,778,9
20120301|2011-07-28 11:00,28,777.25,777.25,771.75,772.75,61
20120301|2011-07-28 11:30,28,773,774,770.25,772,46
20120301|2011-07-28 12:00,28,771.5,776.25,771.5,776.25,33
20120301|2011-07-28 12:30,28,776,776.75,770,770.75,103
20120301|2011-07-28 13:00,28,771,771.5,765.5,768.75,327
20120301|2011-07-28 18:00,29,767,769,767,769,6
20120301|2011-07-28 18:30,29,771,771,771,771,1
20120301|2011-07-28 20:00,29,770,772.25,770,772,29
20120301|2011-07-28 23:30,29,772.25,772.25,772,772,3
20120301|2011-07-29 00:00,29,772,772,772,772,2
20120301|2011-07-29 00:30,29,770.75,771,770.75,771,11
20120301|2011-07-29 01:00,29,771,771,771,771,2
20120301|2011-07-29 01:30,29,771,771,771,771,8
20120301|2011-07-29 02:00,29,771.75,771.75,771.75,771.75,21
20120301|2011-07-29 03:00,29,771,771,771,771,2
20120301|2011-07-29 03:30,29,769.5,769.5,769.5,769.5,1
20120301|2011-07-29 04:00,29,768.75,768.75,768.5,768.5,3
20120301|2011-07-29 06:00,29,767.5,767.5,767.5,767.5,2
20120301|2011-07-29 09:30,29,763,763.25,749.5,756.5,302
20120301|2011-07-29 10:00,29,755.5,758.25,754.5,757,41
20120301|2011-07-29 10:30,29,756,756.25,752,755.5,47
20120301|2011-07-29 11:00,29,754,754.5,752.75,754.25,32
20120301|2011-07-29 11:30,29,754.5,755.75,751.25,752.75,56
20120301|2011-07-29 12:00,29,752.25,756.75,751.5,756,67
20120301|2011-07-29 12:30,29,756,756,746.25,747.75,73
20120301|2011-07-29 13:00,29,747.25,749.25,745.75,745.75,256
20120301|2011-07-31 18:00,1,744.5,746,744.5,746,18
20120301|2011-07-31 18:30,1,749.5,749.75,749.5,749.75,3
20120301|2011-07-31 19:00,1,750,750.75,750,750.75,3
20120301|2011-07-31 19:30,1,753.5,753.5,753.5,753.5,2
20120301|2011-07-31 22:30,1,750.5,750.5,750.5,750.5,1
20120301|2011-08-01 01:30,1,755,755,755,755,2
20120301|2011-08-01 02:00,1,756.25,756.25,756.25,756.25,2
20120301|2011-08-01 02:30,1,757,759.5,757,759.5,17
20120301|2011-08-01 03:00,1,758.75,760,758.75,760,4
20120301|2011-08-01 03:30,1,760,761.75,760,761.25,23
20120301|2011-08-01 04:00,1,763,763,762.25,763,6
20120301|2011-08-01 04:30,1,761.25,761.25,761.25,761.25,6
20120301|2011-08-01 05:00,1,763.75,763.75,763.75,763.75,3
20120301|2011-08-01 05:30,1,762.5,762.5,762.5,762.5,1
20120301|2011-08-01 06:30,1,760,760,759,759.5,11
20120301|2011-08-01 07:00,1,759.5,761,759.5,759.5,4
20120301|2011-08-01 09:30,1,754.25,762.5,748.75,759,327
20120301|2011-08-01 10:00,1,758.25,761,756,761,111
20120301|2011-08-01 10:30,1,759.5,759.5,751.75,752.25,235
20120301|2011-08-01 11:00,1,752.25,753.5,749.5,750,743
20120301|2011-08-01 11:30,1,750,750.5,743.25,743.25,327
20120301|2011-08-01 12:00,1,743.25,744,741.25,743.25,243
20120301|2011-08-01 12:30,1,743.25,749,742,749,371
20120301|2011-08-01 13:00,1,746.5,753,746.25,752.25,98
20120301|2011-08-01 18:00,2,752,757.25,752,757.25,10
20120301|2011-08-02 02:00,2,754.25,754.25,754.25,754.25,1
20120301|2011-08-02 02:30,2,753.5,753.5,753.5,753.5,1
20120301|2011-08-02 03:00,2,753.25,753.25,753.25,753.25,1
20120301|2011-08-02 03:30,2,752.75,752.75,752.25,752.25,8
20120301|2011-08-02 04:30,2,750.25,751.75,750.25,751.75,3
20120301|2011-08-02 05:00,2,750,751,750,751,4
20120301|2011-08-02 05:30,2,750,750,750,750,7
20120301|2011-08-02 06:00,2,750.5,750.5,750.5,750.5,5
20120301|2011-08-02 06:30,2,750.75,750.75,750.75,750.75,1
20120301|2011-08-02 09:30,2,751.5,755,746.5,751.75,282
20120301|2011-08-02 10:00,2,751.5,752.5,741.5,747.75,192
20120301|2011-08-02 10:30,2,747.25,748.75,746.5,748.75,47
20120301|2011-08-02 11:00,2,749.25,753,748.25,752.25,57
20120301|2011-08-02 11:30,2,753,757.5,752.5,755.25,113
20120301|2011-08-02 12:00,2,757.25,776.25,757.25,776,294
20120301|2011-08-02 12:30,2,775.25,781.5,773.5,779.75,125
20120301|2011-08-02 13:00,2,781,793.5,772.5,792.5,421
20120301|2011-08-02 18:00,3,788.75,788.75,785.75,785.75,7
20120301|2011-08-02 18:30,3,784.5,784.5,782,782,3
20120301|2011-08-02 20:00,3,780.25,780.25,780.25,780.25,3
20120301|2011-08-02 20:30,3,779.5,779.5,779.5,779.5,3
20120301|2011-08-02 21:00,3,781.75,781.75,781.75,781.75,2
20120301|2011-08-02 21:30,3,782.25,782.25,782.25,782.25,1
20120301|2011-08-02 22:00,3,782.25,782.5,782.25,782.5,2
20120301|2011-08-02 22:30,3,783.5,783.5,783.5,783.5,1
20120301|2011-08-02 23:00,3,783.5,783.5,783.5,783.5,3
20120301|2011-08-02 23:30,3,783.5,783.5,783.5,783.5,1
20120301|2011-08-03 00:00,3,783.25,783.25,782.75,782.75,2
20120301|2011-08-03 00:30,3,782.5,783,782.5,783,12
20120301|2011-08-03 01:00,3,783,783.5,783,783,12
20120301|2011-08-03 01:30,3,782,782,780.75,780.75,5
20120301|2011-08-03 02:00,3,781,781,780,780,4
20120301|2011-08-03 03:00,3,780.25,780.5,780.25,780.25,4
20120301|2011-08-03 03:30,3,780,780,777.5,777.5,7
20120301|2011-08-03 04:00,3,777,777,775,775,34
20120301|2011-08-03 04:30,3,775.25,775.25,775.25,775.25,1
20120301|2011-08-03 05:30,3,776.25,776.25,776.25,776.25,1
20120301|2011-08-03 06:00,3,780.5,780.5,780.25,780.25,18
20120301|2011-08-03 07:00,3,778,778,778,778,3
20120301|2011-08-03 09:30,3,779,781,771.5,778,305
20120301|2011-08-03 10:00,3,779.25,780.25,773.75,773.75,86
20120301|2011-08-03 10:30,3,776,778.75,774.5,778.75,117
20120301|2011-08-03 11:00,3,779.75,779.75,774,774,43
20120301|2011-08-03 11:30,3,774,775.75,773,774.25,27
20120301|2011-08-03 12:00,3,775.25,778,774.75,777,48
20120301|2011-08-03 12:30,3,778.75,783.75,778.5,783,72
20120301|2011-08-03 13:00,3,781.25,781.5,778.5,779.25,143
20120301|2011-08-03 18:00,4,778.5,779.5,773.25,774.75,29
20120301|2011-08-03 18:30,4,774.5,774.5,774.5,774.5,1
20120301|2011-08-03 20:30,4,774,776,774,776,40
20120301|2011-08-03 21:00,4,775.5,776,774.5,774.5,9
20120301|2011-08-03 21:30,4,775.25,775.25,774.5,774.5,6
20120301|2011-08-03 23:00,4,774.75,774.75,774.75,774.75,1
20120301|2011-08-04 00:30,4,774.25,774.5,774.25,774.5,3
20120301|2011-08-04 01:00,4,774.25,774.25,774,774,6
20120301|2011-08-04 02:00,4,774,774,774,774,1
20120301|2011-08-04 02:30,4,775,775,775,775,1
20120301|2011-08-04 03:00,4,775.75,775.75,775.75,775.75,3
20120301|2011-08-04 03:30,4,775.75,775.75,775.25,775.25,2
20120301|2011-08-04 04:30,4,772.75,773,767,767,21
20120301|2011-08-04 05:00,4,768.25,768.25,768.25,768.25,2
20120301|2011-08-04 05:30,4,767.25,767.25,767.25,767.25,1
20120301|2011-08-04 06:00,4,766.75,766.75,766.75,766.75,1
20120301|2011-08-04 07:00,4,769.5,769.5,769.5,769.5,1
20120301|2011-08-04 09:30,4,766.75,774.25,761.25,768.75,237
20120301|2011-08-04 10:00,4,768.25,770,765.25,765.75,75
20120301|2011-08-04 10:30,4,765.75,768.75,753.25,753.25,169
20120301|2011-08-04 11:00,4,753.75,757.25,748.75,748.75,352
20120301|2011-08-04 11:30,4,749.75,760.5,748,759.75,297
20120301|2011-08-04 12:00,4,759.25,763,759,762,64
20120301|2011-08-04 12:30,4,760,761,758.5,760,23
20120301|2011-08-04 13:00,4,759.75,761,756.25,757.5,301
20120301|2011-08-04 18:00,5,752,752,744.5,746,22
20120301|2011-08-04 18:30,5,747.5,749.75,747.5,749,7
20120301|2011-08-04 19:30,5,750.5,750.5,750.5,750.5,1
20120301|2011-08-04 20:00,5,749.75,749.75,746,747,5
20120301|2011-08-04 20:30,5,746.25,746.25,746.25,746.25,1
20120301|2011-08-04 21:30,5,750,750,749.5,749.5,2
20120301|2011-08-04 22:00,5,747.5,747.5,747.5,747.5,2
20120301|2011-08-04 22:30,5,745.5,745.5,745.5,745.5,1
20120301|2011-08-04 23:30,5,744.25,745.5,744.25,745.5,3
20120301|2011-08-05 00:00,5,745.75,745.75,745.75,745.75,2
20120301|2011-08-05 00:30,5,745.5,745.5,745.5,745.5,2
20120301|2011-08-05 01:00,5,745,745.25,744.5,745,29
20120301|2011-08-05 01:30,5,744.75,744.75,744.75,744.75,2
20120301|2011-08-05 02:00,5,744.75,746.25,744.75,745.25,40
20120301|2011-08-05 02:30,5,750.75,751,749,749,18
20120301|2011-08-05 03:30,5,744.25,748,742,748,5
20120301|2011-08-05 04:00,5,747.75,748.5,747.75,748.5,2
20120301|2011-08-05 05:00,5,746.25,746.75,746.25,746.75,3
20120301|2011-08-05 05:30,5,746.75,746.75,746.75,746.75,8
20120301|2011-08-05 06:00,5,747.5,747.5,747.25,747.25,2
20120301|2011-08-05 06:30,5,748,750.25,748,750.25,10
20120301|2011-08-05 07:00,5,751,751,750,750,11
20120301|2011-08-05 09:30,5,749.5,755.5,743.75,749.25,543
20120301|2011-08-05 10:00,5,748,751,744.25,750.25,141
20120301|2011-08-05 10:30,5,749,750.5,743.25,746.5,177
20120301|2011-08-05 11:00,5,745.5,755.5,743.75,755.25,83
20120301|2011-08-05 11:30,5,754.5,759.75,752.25,758.5,114
20120301|2011-08-05 12:00,5,756.5,757.75,752.5,755,128
20120301|2011-08-05 12:30,5,755.75,759.75,752.75,757.25,79
20120301|2011-08-05 13:00,5,757.5,761.5,756.25,758.75,206
20120301|2011-08-07 18:00,8,752.25,756.75,750.5,755.75,53
20120301|2011-08-07 18:30,8,755,757.75,755,755,11
20120301|2011-08-07 19:00,8,757.5,757.75,757.5,757.75,2
20120301|2011-08-07 20:00,8,755.75,758,755.5,758,7
20120301|2011-08-07 21:00,8,759.25,759.25,759,759.25,5
20120301|2011-08-07 22:30,8,754,754,754,754,1
20120301|2011-08-07 23:00,8,752.25,752.25,752.25,752.25,1
20120301|2011-08-07 23:30,8,753.25,753.25,753.25,753.25,3
20120301|2011-08-08 00:00,8,753.25,753.5,753.25,753.5,4
20120301|2011-08-08 00:30,8,753.5,753.5,753.5,753.5,1
20120301|2011-08-08 01:00,8,752.5,752.5,752.5,752.5,1
20120301|2011-08-08 01:30,8,751.5,751.5,751.5,751.5,2
20120301|2011-08-08 02:00,8,754.5,759,754.5,759,4
20120301|2011-08-08 03:00,8,752,752,752,752,1
20120301|2011-08-08 03:30,8,752.5,752.5,752.5,752.5,1
20120301|2011-08-08 04:00,8,751.5,751.5,750.5,750.5,4
20120301|2011-08-08 04:30,8,750,750,739.5,743.75,42
20120301|2011-08-08 05:00,8,741,741,737.5,737.75,4
20120301|2011-08-08 05:30,8,741,741,741,741,1
20120301|2011-08-08 06:00,8,742.5,743.75,742.5,743.75,12
20120301|2011-08-08 06:30,8,742,744,741,741,33
20120301|2011-08-08 07:00,8,742.25,742.5,742,742.5,16
20120301|2011-08-08 09:30,8,739.75,739.75,722.5,731.75,710
20120301|2011-08-08 10:00,8,732.75,739.25,732.25,737.75,445
20120301|2011-08-08 10:30,8,737.75,738,733.5,737.75,108
20120301|2011-08-08 11:00,8,736,740,735.5,736.5,62
20120301|2011-08-08 11:30,8,736,736.25,733.5,735.25,56
20120301|2011-08-08 12:00,8,734.75,739.25,734,738.25,58
20120301|2011-08-08 12:30,8,737.25,743,735.5,735.5,73
20120301|2011-08-08 13:00,8,735.75,738.5,730.5,731.75,295
20120301|2011-08-08 18:00,9,726,728.75,725.25,727.5,33
20120301|2011-08-08 18:30,9,725.75,726.25,724,724.5,20
20120301|2011-08-08 19:00,9,724,724.5,722.75,722.75,20
20120301|2011-08-08 19:30,9,722.5,722.75,721.5,722.75,33
20120301|2011-08-08 20:00,9,721.25,722.75,720,720,15
20120301|2011-08-08 20:30,9,720.5,720.5,719.5,720,10
20120301|2011-08-08 21:00,9,719,719.5,719,719.5,2
20120301|2011-08-08 21:30,9,719.25,719.25,718.5,718.5,20
20120301|2011-08-08 22:00,9,720,720,719.5,719.5,2
20120301|2011-08-08 23:00,9,726.5,727.25,726.5,727.25,2
20120301|2011-08-08 23:30,9,727.5,730.5,727.5,728.25,21
20120301|2011-08-09 00:00,9,727.75,728.25,727.25,727.25,7
20120301|2011-08-09 00:30,9,730.25,730.5,729.75,730.5,5
20120301|2011-08-09 01:30,9,732,732,730.75,731.75,8
20120301|2011-08-09 02:00,9,731.75,736.25,731.75,736.25,10
20120301|2011-08-09 02:30,9,733.75,733.75,733,733,30
20120301|2011-08-09 03:00,9,733.75,734,732,732,14
20120301|2011-08-09 04:00,9,729.75,729.75,718.25,720.5,21
20120301|2011-08-09 04:30,9,726.5,726.5,726.5,726.5,1
20120301|2011-08-09 05:00,9,723.75,723.75,723,723,11
20120301|2011-08-09 06:00,9,728.25,732.25,728.25,732,5
20120301|2011-08-09 06:30,9,732.25,733.25,728.25,733.25,19
20120301|2011-08-09 07:00,9,733.75,733.75,732.25,732.25,4
20120301|2011-08-09 09:30,9,734.75,751.75,734.75,738.75,438
20120301|2011-08-09 10:00,9,737.75,744.5,737.5,744.25,166
20120301|2011-08-09 10:30,9,744,747.5,744,746.75,225
20120301|2011-08-09 11:00,9,746.25,750.25,745,750.25,246
20120301|2011-08-09 11:30,9,748.5,750.5,739,741.25,221
20120301|2011-08-09 12:00,9,741.5,745.75,741.25,743.25,364
20120301|2011-08-09 12:30,9,743.25,744.75,738,742.75,357
20120301|2011-08-09 13:00,9,744,744,739.25,740.75,450
20120301|2011-08-09 18:00,10,749,752.25,749,752.25,5
20120301|2011-08-09 20:00,10,751.25,751.25,751.25,751.25,1
20120301|2011-08-09 20:30,10,752,752,752,752,1
20120301|2011-08-09 21:00,10,752,752,752,752,2
20120301|2011-08-09 22:30,10,752.25,752.25,752.25,752.25,2
20120301|2011-08-09 23:00,10,752.5,752.5,752.5,752.5,1
20120301|2011-08-10 00:30,10,753,754,752.75,753.5,9
20120301|2011-08-10 01:30,10,751.5,751.5,751.5,751.5,1
20120301|2011-08-10 02:30,10,748.25,748.25,748.25,748.25,1
20120301|2011-08-10 03:00,10,749.75,750.5,749.5,750.25,12
20120301|2011-08-10 03:30,10,749.5,752,749,752,35
20120301|2011-08-10 04:00,10,752,752,752,752,6
20120301|2011-08-10 04:30,10,751.5,753,751.5,751.75,5
20120301|2011-08-10 05:00,10,755,755.25,755,755.25,4
20120301|2011-08-10 05:30,10,754.5,755.25,754.5,755.25,4
20120301|2011-08-10 06:30,10,753.75,754,752.75,754,11
20120301|2011-08-10 07:00,10,753.25,753.25,752,752,18
20120301|2011-08-10 09:30,10,744.25,750,741.5,748.5,596
20120301|2011-08-10 10:00,10,748,752.25,747.75,748.25,201
20120301|2011-08-10 10:30,10,749,749.5,746.75,748.5,42
20120301|2011-08-10 11:00,10,747.5,748,743.75,747,219
20120301|2011-08-10 11:30,10,746.75,748,744,747,213
20120301|2011-08-10 12:00,10,747.25,751,746.5,751,86
20120301|2011-08-10 12:30,10,750.5,754,748.25,752.75,154
20120301|2011-08-10 13:00,10,753,757.25,751.5,755.25,597
20120301|2011-08-10 18:00,11,751.75,754,750.5,753.5,16
20120301|2011-08-10 18:30,11,753.5,753.5,753.5,753.5,14
20120301|2011-08-10 19:00,11,753.75,753.75,753.75,753.75,1
20120301|2011-08-10 19:30,11,753,753,752.5,752.5,6
20120301|2011-08-10 20:00,11,752.5,752.75,749.5,751,41
20120301|2011-08-10 20:30,11,750.25,752.5,750.25,752.5,2
20120301|2011-08-10 21:00,11,752.75,752.75,752.75,752.75,1
20120301|2011-08-10 21:30,11,754.75,754.75,754.75,754.75,1
20120301|2011-08-10 22:30,11,753,753,753,753,1
20120301|2011-08-10 23:00,11,755,755.25,754.75,754.75,10
20120301|2011-08-11 00:30,11,754.25,754.5,754.25,754.5,4
20120301|2011-08-11 01:00,11,755.75,756.5,755.5,756.5,6
20120301|2011-08-11 01:30,11,757.5,764.25,757.5,760.5,20
20120301|2011-08-11 02:00,11,759,759,758.75,758.75,3
20120301|2011-08-11 02:30,11,759.25,761.5,759,761.5,11
20120301|2011-08-11 03:00,11,763.25,763.5,763.25,763.5,3
20120301|2011-08-11 03:30,11,762.5,763,762.5,762.5,6
20120301|2011-08-11 04:00,11,762,762.25,760,760,3
20120301|2011-08-11 05:00,11,759.25,759.25,759.25,759.25,2
20120301|2011-08-11 05:30,11,759.25,759.25,758,758,8
20120301|2011-08-11 06:00,11,758.5,759.5,757.25,757.25,26
20120301|2011-08-11 06:30,11,758.25,758.25,756,757,34
20120301|2011-08-11 07:00,11,759.25,759.75,758.75,759.5,7
20120301|2011-08-11 09:30,11,782,785.75,771,772.75,960
20120301|2011-08-11 10:00,11,773.25,773.25,764.5,765,455
20120301|2011-08-11 10:30,11,765.25,767,760.5,767,394
20120301|2011-08-11 11:00,11,766,769,764.25,769,279
20120301|2011-08-11 11:30,11,769.75,778.75,769.75,778.75,185
20120301|2011-08-11 12:00,11,779.25,779.5,768.75,771.5,52
20120301|2011-08-11 12:30,11,771.5,773,767.5,768.25,122
20120301|2011-08-11 13:00,11,768.25,773,767,770,494
20120301|2011-08-11 18:00,12,769.75,773.5,768.5,773,13
20120301|2011-08-11 18:30,12,772.5,772.5,771.5,771.5,3
20120301|2011-08-11 19:30,12,771.25,771.25,771.25,771.25,4
20120301|2011-08-11 20:00,12,773.25,773.25,772.25,772.25,17
20120301|2011-08-11 23:00,12,770.25,770.5,770.25,770.5,2
20120301|2011-08-12 00:00,12,772.25,773,772.25,773,4
20120301|2011-08-12 01:30,12,770.75,771.25,769,769.75,49
20120301|2011-08-12 02:00,12,768.25,768.25,767.5,767.75,14
20120301|2011-08-12 02:30,12,767.75,767.75,765.5,765.5,14
20120301|2011-08-12 03:00,12,765.5,766,765.5,766,6
20120301|2011-08-12 04:30,12,766,766.25,766,766,3
20120301|2011-08-12 05:00,12,766,766.75,766,766.75,3
20120301|2011-08-12 05:30,12,766.75,767.75,766.75,767.5,5
20120301|2011-08-12 06:00,12,767.25,767.25,767,767,3
20120301|2011-08-12 09:30,12,765.75,775.5,763.25,773,388
20120301|2011-08-12 10:00,12,774.75,774.75,769.5,771.25,73
20120301|2011-08-12 10:30,12,773,775.25,772.25,774,81
20120301|2011-08-12 11:00,12,773.5,778,773.5,775.75,127
20120301|2011-08-12 11:30,12,777.5,777.5,775.75,777.5,43
20120301|2011-08-12 12:00,12,777,777.25,774.75,775.5,78
20120301|2011-08-12 12:30,12,775.25,776.5,770.75,770.75,135
20120301|2011-08-12 13:00,12,770.5,772,764,764.75,166
20120301|2011-08-14 18:00,15,768.5,772.5,768.25,772.5,8
20120301|2011-08-14 19:00,15,772.25,772.25,772.25,772.25,3
20120301|2011-08-14 19:30,15,772.5,772.5,772.5,772.5,1
20120301|2011-08-14 20:30,15,772.5,772.5,772.5,772.5,3
20120301|2011-08-14 21:30,15,772,772,772,772,37
20120301|2011-08-14 23:00,15,772.25,772.25,772.25,772.25,5
20120301|2011-08-14 23:30,15,772.25,772.25,772.25,772.25,3
20120301|2011-08-15 01:00,15,770.75,770.75,768.25,768.25,12
20120301|2011-08-15 01:30,15,769,769.25,769,769.25,20
20120301|2011-08-15 02:00,15,770,770,770,770,17
20120301|2011-08-15 02:30,15,770,771,770,771,55
20120301|2011-08-15 03:00,15,770.25,771,770.25,771,8
20120301|2011-08-15 03:30,15,771.5,771.5,771.5,771.5,2
20120301|2011-08-15 04:00,15,774,774.75,774,774.25,4
20120301|2011-08-15 04:30,15,773.5,773.5,773.25,773.25,7
20120301|2011-08-15 05:00,15,773,773,773,773,3
20120301|2011-08-15 05:30,15,773.5,773.5,773.5,773.5,1
20120301|2011-08-15 06:00,15,772.75,772.75,772.75,772.75,6
20120301|2011-08-15 06:30,15,773.25,773.25,773.25,773.25,1
20120301|2011-08-15 09:30,15,772.75,776,770,771.25,291
20120301|2011-08-15 10:00,15,771.25,774.5,769.75,774,104
20120301|2011-08-15 10:30,15,773.75,775.75,772,775.75,76
20120301|2011-08-15 11:00,15,775,777.25,774,777.25,49
20120301|2011-08-15 11:30,15,777.75,779,774.5,775.75,69
20120301|2011-08-15 12:00,15,775.25,775.5,773.5,775.5,36
20120301|2011-08-15 12:30,15,773.25,775,771,771,41
20120301|2011-08-15 13:00,15,772,775.5,770.75,774.25,102
20120301|2011-08-15 18:00,16,772,773,771,772.5,19
20120301|2011-08-15 19:30,16,773,773,773,773,16
20120301|2011-08-15 23:30,16,772.75,773,772.75,773,30
20120301|2011-08-16 00:30,16,772.75,773.5,772.75,773.5,3
20120301|2011-08-16 01:30,16,772.75,772.75,771.75,772.5,20
20120301|2011-08-16 02:00,16,771.75,771.75,771.75,771.75,2
20120301|2011-08-16 02:30,16,772.25,772.25,772.25,772.25,3
20120301|2011-08-16 03:00,16,772,772.5,771.75,772.5,18
20120301|2011-08-16 03:30,16,771.25,771.25,771.25,771.25,1
20120301|2011-08-16 04:30,16,771.5,771.5,771.5,771.5,1
20120301|2011-08-16 06:00,16,769.25,769.25,769.25,769.25,1
20120301|2011-08-16 06:30,16,768.5,768.5,768,768,12
20120301|2011-08-16 07:00,16,768,768,768,768,1
20120301|2011-08-16 09:30,16,767,775,766,775,928
20120301|2011-08-16 10:00,16,776,778,774.5,777.5,344
20120301|2011-08-16 10:30,16,777.25,785.75,777.25,782,306
20120301|2011-08-16 11:00,16,782.25,788.75,781.5,785.5,150
20120301|2011-08-16 11:30,16,785.5,786.5,784.5,785,247
20120301|2011-08-16 12:00,16,785.25,785.25,778.75,783,291
20120301|2011-08-16 12:30,16,783.5,786,781.5,781.5,343
20120301|2011-08-16 13:00,16,781,782,778.25,780.75,375
20120301|2011-08-16 18:00,17,781.25,782.5,781.25,782.5,7
20120301|2011-08-16 18:30,17,782.75,782.75,782.75,782.75,1
20120301|2011-08-16 19:00,17,782.75,782.75,782.75,782.75,1
20120301|2011-08-16 19:30,17,782.25,782.25,782.25,782.25,1
20120301|2011-08-16 20:00,17,783.5,784.75,783.5,784.75,19
20120301|2011-08-16 20:30,17,784.25,784.25,783.25,783.25,6
20120301|2011-08-16 21:00,17,785,785,785,785,2
20120301|2011-08-16 22:00,17,786,786,786,786,1
20120301|2011-08-17 00:00,17,785.25,785.25,785.25,785.25,1
20120301|2011-08-17 00:30,17,786,786.75,786,786.75,8
20120301|2011-08-17 01:00,17,786.5,787.25,786.5,787.25,10
20120301|2011-08-17 01:30,17,788,788,788,788,1
20120301|2011-08-17 02:00,17,787.25,787.25,786,786,31
20120301|2011-08-17 04:00,17,785,785,785,785,4
20120301|2011-08-17 04:30,17,785.25,785.25,784.5,784.75,6
20120301|2011-08-17 05:00,17,784,784,784,784,2
20120301|2011-08-17 05:30,17,782.5,782.5,779.5,780,13
20120301|2011-08-17 06:00,17,780.75,780.75,780.75,780.75,1
20120301|2011-08-17 06:30,17,783.25,784,783.25,784,6
20120301|2011-08-17 07:00,17,785,785,785,785,1
20120301|2011-08-17 09:30,17,787.75,795,787.75,789.5,865
20120301|2011-08-17 10:00,17,788.25,790,786.5,786.75,483
20120301|2011-08-17 10:30,17,787,789.5,786.5,787,104
20120301|2011-08-17 11:00,17,787,788.75,784.25,788.5,106
20120301|2011-08-17 11:30,17,789,791.5,788.5,791,208
20120301|2011-08-17 12:00,17,790.5,791.5,788,789,64
20120301|2011-08-17 12:30,17,790,790,785.75,787.5,334
20120301|2011-08-17 13:00,17,787.75,790,785.5,787.5,220
20120301|2011-08-17 18:00,18,787,789,787,789,5
20120301|2011-08-17 19:00,18,785.5,785.5,782.25,782.25,4
20120301|2011-08-17 19:30,18,783,783,783,783,3
20120301|2011-08-17 20:00,18,783,783,783,783,16
20120301|2011-08-17 20:30,18,783,783,783,783,1
20120301|2011-08-17 21:30,18,781.5,781.5,781.5,781.5,1
20120301|2011-08-17 22:30,18,782.25,782.25,782.25,782.25,2
20120301|2011-08-17 23:00,18,782.25,782.25,782.25,782.25,11
20120301|2011-08-17 23:30,18,782.25,782.5,782.25,782.5,31
20120301|2011-08-18 00:30,18,783,783,782.25,782.25,61
20120301|2011-08-18 01:00,18,783,783,782.5,783,4
20120301|2011-08-18 01:30,18,782.5,782.5,782.5,782.5,2
20120301|2011-08-18 02:00,18,782,782.75,782,782.5,34
20120301|2011-08-18 02:30,18,782,782,781,781,5
20120301|2011-08-18 03:00,18,780.75,780.75,779,779,31
20120301|2011-08-18 03:30,18,779.75,780.25,779,779.5,35
20120301|2011-08-18 04:00,18,779.25,779.75,770.5,773.5,104
20120301|2011-08-18 04:30,18,773.5,773.5,772,772.25,10
20120301|2011-08-18 05:00,18,772.75,772.75,772.75,772.75,7
20120301|2011-08-18 05:30,18,772.75,772.75,772,772,4
20120301|2011-08-18 07:00,18,771.25,771.5,770,770.75,36
20120301|2011-08-18 09:30,18,766.75,770.75,760.5,768.25,315
20120301|2011-08-18 10:00,18,768.25,768.75,766,766.25,336
20120301|2011-08-18 10:30,18,765.5,772.75,765.25,772,234
20120301|2011-08-18 11:00,18,771.75,771.75,768.75,770.5,100
20120301|2011-08-18 11:30,18,772,774.75,771.75,774.75,52
20120301|2011-08-18 12:00,18,774.75,778,772.5,772.5,57
20120301|2011-08-18 12:30,18,772.5,773.25,769.5,772.25,60
20120301|2011-08-18 13:00,18,772,772,768.75,770.25,396
20120301|2011-08-18 18:00,19,767.5,770.25,767.5,770.25,13
20120301|2011-08-18 18:30,19,770,770,770,770,2
20120301|2011-08-18 19:00,19,768,768,767,767,7
20120301|2011-08-18 19:30,19,767.25,767.25,767,767,3
20120301|2011-08-18 20:30,19,765,765,765,765,1
20120301|2011-08-18 22:00,19,765,766.75,765,766.75,6
20120301|2011-08-18 23:30,19,767.5,767.5,767.5,767.5,3
20120301|2011-08-19 00:30,19,767.5,767.5,767.5,767.5,2
20120301|2011-08-19 01:00,19,766,767,765.75,765.75,12
20120301|2011-08-19 02:00,19,766,766,764.75,765,8
20120301|2011-08-19 02:30,19,764.75,765.25,764,764,5
20120301|2011-08-19 04:30,19,768,768.75,768,768,12
20120301|2011-08-19 05:00,19,767.25,767.25,766.75,766.75,3
20120301|2011-08-19 06:30,19,769.5,769.75,769.5,769.75,4
20120301|2011-08-19 07:00,19,773,773,773,773,1
20120301|2011-08-19 09:30,19,778.25,780.5,776,778.25,545
20120301|2011-08-19 10:00,19,778.25,780.25,776.25,778,363
20120301|2011-08-19 10:30,19,777.5,790.25,777.25,790,210
20120301|2011-08-19 11:00,19,790.25,791,786.5,789,136
20120301|2011-08-19 11:30,19,789.5,789.5,787.25,788,295
20120301|2011-08-19 12:00,19,788.5,789,785.75,787,54
20120301|2011-08-19 12:30,19,787.5,788.75,785.75,788,68
20120301|2011-08-19 13:00,19,788.5,790.5,783.75,790,431
20120301|2011-08-21 18:00,22,791.25,791.25,791.25,791.25,2
20120301|2011-08-21 18:30,22,790.5,790.5,790.5,790.5,3
20120301|2011-08-21 19:00,22,790.25,790.25,790,790,4
20120301|2011-08-21 19:30,22,793.25,793.25,793.25,793.25,1
20120301|2011-08-21 20:00,22,794.5,796.25,794,796.25,31
20120301|2011-08-21 20:30,22,796,798,796,798,19
20120301|2011-08-21 21:00,22,798,798,797.75,797.75,2
20120301|2011-08-21 21:30,22,797.25,797.25,797,797.25,4
20120301|2011-08-21 22:00,22,797.5,797.5,797.5,797.5,1
20120301|2011-08-22 00:00,22,797.5,797.5,797.5,797.5,9
20120301|2011-08-22 00:30,22,797.5,797.5,797.5,797.5,24
20120301|2011-08-22 02:00,22,797.5,798,796.75,796.75,22
20120301|2011-08-22 03:00,22,796.25,797,796.25,797,4
20120301|2011-08-22 03:30,22,797.5,798.75,797.5,798.75,16
20120301|2011-08-22 04:30,22,796.75,796.75,796.75,796.75,13
20120301|2011-08-22 05:00,22,796.75,796.75,796.75,796.75,9
20120301|2011-08-22 05:30,22,798.5,799.25,798.5,799.25,4
20120301|2011-08-22 06:00,22,799.5,799.5,799.5,799.5,2
20120301|2011-08-22 06:30,22,799.25,800.5,799.25,800.5,33
20120301|2011-08-22 07:00,22,800,800.75,800,800.75,21
20120301|2011-08-22 09:30,22,801.75,805,797,797,277
20120301|2011-08-22 10:00,22,799.5,801,798,798.25,75
20120301|2011-08-22 10:30,22,798.5,798.5,792.5,794,86
20120301|2011-08-22 11:00,22,793.5,796.25,793.5,796,40
20120301|2011-08-22 11:30,22,796,796.75,794,795.75,64
20120301|2011-08-22 12:00,22,795.5,795.5,793,793.25,36
20120301|2011-08-22 12:30,22,793.75,796.75,793.25,796.5,43
20120301|2011-08-22 13:00,22,796.5,798.75,794.75,795.75,362
20120301|2011-08-22 18:00,23,796.25,797,796.25,796.25,5
20120301|2011-08-22 19:30,23,799.75,800.25,799.75,800.25,33
20120301|2011-08-22 20:00,23,800.75,801,800.75,801,3
20120301|2011-08-22 21:30,23,801,801,800,800,3
20120301|2011-08-23 00:30,23,801,801,801,801,3
20120301|2011-08-23 01:00,23,800,800,800,800,14
20120301|2011-08-23 01:30,23,800.75,800.75,800.75,800.75,7
20120301|2011-08-23 02:00,23,800.75,801.5,800.75,801.25,28
20120301|2011-08-23 02:30,23,802.25,803,802.25,803,11
20120301|2011-08-23 03:30,23,802.75,803.75,802.75,803.75,27
20120301|2011-08-23 04:00,23,801.75,801.75,801.75,801.75,1
20120301|2011-08-23 04:30,23,802.75,802.75,802.75,802.75,21
20120301|2011-08-23 05:30,23,801.75,801.75,801.75,801.75,2
20120301|2011-08-23 06:00,23,801.25,806.25,801.25,806,149
20120301|2011-08-23 06:30,23,805.75,806.75,804.75,806.25,20
20120301|2011-08-23 07:00,23,805.5,805.5,804.25,804.5,23
20120301|2011-08-23 09:30,23,802.75,809,798.25,805.25,847
20120301|2011-08-23 10:00,23,804.75,810.25,804.75,808.5,158
20120301|2011-08-23 10:30,23,808.5,810,806.5,809.75,405
20120301|2011-08-23 11:00,23,809.5,810.5,808,808.25,56
20120301|2011-08-23 11:30,23,808,809.25,807,807.75,91
20120301|2011-08-23 12:00,23,807.5,809.25,806.75,806.75,92
20120301|2011-08-23 12:30,23,807.5,809.5,807.5,809.5,325
20120301|2011-08-23 13:00,23,809.25,815.25,808.75,814,409
20120301|2011-08-23 18:00,24,812.5,812.5,811.25,811.25,3
20120301|2011-08-23 19:00,24,810.5,810.5,810.5,810.5,1
20120301|2011-08-23 19:30,24,810.75,810.75,810.5,810.5,5
20120301|2011-08-23 20:00,24,811.75,813.25,811.75,813.25,7
20120301|2011-08-23 20:30,24,813.25,813.75,813.25,813.75,12
20120301|2011-08-23 21:00,24,813.75,813.75,810.5,810.5,21
20120301|2011-08-23 22:30,24,810,810,810,810,4
20120301|2011-08-24 00:00,24,810.75,810.75,810.75,810.75,1
20120301|2011-08-24 00:30,24,811.5,812,811.5,812,6
20120301|2011-08-24 01:00,24,812,812.5,812,812.5,25
20120301|2011-08-24 01:30,24,812.5,812.5,812.5,812.5,5
20120301|2011-08-24 02:00,24,812.5,812.5,810,810,56
20120301|2011-08-24 02:30,24,810,810,810,810,61
20120301|2011-08-24 03:00,24,810,810.5,809.25,810,29
20120301|2011-08-24 03:30,24,809.75,809.75,809.25,809.25,4
20120301|2011-08-24 04:00,24,810.5,810.5,808.5,808.5,24
20120301|2011-08-24 04:30,24,809.5,809.5,807.25,807.25,38
20120301|2011-08-24 05:00,24,807,807,806,806.5,7
20120301|2011-08-24 05:30,24,806,806,805,805,7
20120301|2011-08-24 06:00,24,808.25,808.25,808.25,808.25,1
20120301|2011-08-24 07:00,24,806.5,806.75,806.5,806.75,2
20120301|2011-08-24 09:30,24,809.5,817.75,806.5,812.25,636
20120301|2011-08-24 10:00,24,812.25,817,811.75,816,343
20120301|2011-08-24 10:30,24,815.75,816.25,805.25,805.25,254
20120301|2011-08-24 11:00,24,805.5,809.5,800.5,807.25,141
20120301|2011-08-24 11:30,24,807.25,809.5,805.75,809,71
20120301|2011-08-24 12:00,24,806.25,807.5,804.25,805.75,109
20120301|2011-08-24 12:30,24,807.75,809.5,803.5,807,55
20120301|2011-08-24 13:00,24,807,807.25,802.25,805,274
20120301|2011-08-24 18:00,25,803.25,803.5,801,801,13
20120301|2011-08-24 18:30,25,801.5,802.25,801.5,802.25,4
20120301|2011-08-24 19:00,25,802.5,802.5,802.5,802.5,1
20120301|2011-08-24 20:00,25,802.25,802.25,799.5,799.5,4
20120301|2011-08-24 20:30,25,799.5,799.75,799.5,799.75,2
20120301|2011-08-24 21:00,25,798.75,798.75,795,797.25,50
20120301|2011-08-24 22:00,25,794.75,794.75,793.75,793.75,4
20120301|2011-08-24 22:30,25,791.25,791.25,791.25,791.25,3
20120301|2011-08-24 23:00,25,794.5,794.5,794.5,794.5,4
20120301|2011-08-24 23:30,25,794.5,794.5,794.5,794.5,13
20120301|2011-08-25 00:30,25,794.75,795.25,794.75,795.25,2
20120301|2011-08-25 01:00,25,795.25,795.25,795.25,795.25,2
20120301|2011-08-25 01:30,25,795,795,795,795,30
20120301|2011-08-25 02:00,25,798,798.5,798,798.5,11
20120301|2011-08-25 02:30,25,797.5,797.5,797.25,797.25,10
20120301|2011-08-25 03:00,25,798,798,798,798,1
20120301|2011-08-25 03:30,25,800,800,800,800,2
20120301|2011-08-25 04:00,25,800.75,800.75,800.75,800.75,1
20120301|2011-08-25 04:30,25,799.5,800.5,799.5,800.5,3
20120301|2011-08-25 05:00,25,799,799.75,799,799,40
20120301|2011-08-25 05:30,25,799.5,800.25,799.5,800.25,10
20120301|2011-08-25 06:00,25,800,800,799.75,799.75,3
20120301|2011-08-25 06:30,25,801,801,801,801,2
20120301|2011-08-25 07:00,25,801.5,801.75,801.5,801.75,2
20120301|2011-08-25 09:30,25,798.25,811.75,798.25,811.75,516
20120301|2011-08-25 10:00,25,812,813.5,811,811.5,262
20120301|2011-08-25 10:30,25,811.75,813,810.5,812.25,183
20120301|2011-08-25 11:00,25,813.75,821.75,813.75,818.25,699
20120301|2011-08-25 11:30,25,818.5,818.5,814.25,814.25,107
20120301|2011-08-25 12:00,25,814,816.5,811,816.25,109
20120301|2011-08-25 12:30,25,816.25,816.5,815,816,193
20120301|2011-08-25 13:00,25,816,818,813.25,816.5,864
20120301|2011-08-25 18:00,26,815.25,815.5,811.25,811.25,12
20120301|2011-08-25 18:30,26,811.5,814,811.5,813.75,8
20120301|2011-08-25 19:30,26,813.25,813.75,813,813.5,22
20120301|2011-08-25 20:30,26,812.25,813.25,812.25,813.25,2
20120301|2011-08-25 21:00,26,813.5,813.5,813.5,813.5,1
20120301|2011-08-25 23:30,26,815,815,815,815,2
20120301|2011-08-26 00:00,26,815,815,815,815,11
20120301|2011-08-26 00:30,26,814.75,814.75,814.75,814.75,5
20120301|2011-08-26 01:00,26,816,816.5,816,816.25,9
20120301|2011-08-26 01:30,26,816.5,816.5,816.5,816.5,2
20120301|2011-08-26 02:00,26,817,817,817,817,1
20120301|2011-08-26 02:30,26,817.5,817.75,817,817.25,44
20120301|2011-08-26 03:00,26,816.5,816.5,816,816,18
20120301|2011-08-26 03:30,26,816,816,815.25,815.75,36
20120301|2011-08-26 04:00,26,814,814,813.25,813.25,10
20120301|2011-08-26 04:30,26,813,813,811,811.5,14
20120301|2011-08-26 06:00,26,811.5,812,811.5,812,2
20120301|2011-08-26 07:00,26,812.5,812.5,810.5,810.5,6
20120301|2011-08-26 09:30,26,809,818,808,817.75,1045
20120301|2011-08-26 10:00,26,817.5,823.25,817.5,820.5,540
20120301|2011-08-26 10:30,26,821.5,826,821.5,826,347
20120301|2011-08-26 11:00,26,825.5,828,824,827.75,235
20120301|2011-08-26 11:30,26,827,828.25,823.25,827.5,227
20120301|2011-08-26 12:00,26,826.5,832,826.5,828.25,414
20120301|2011-08-26 12:30,26,828.75,830.25,828,828.25,180
20120301|2011-08-26 13:00,26,828.5,829.5,824.25,825.75,509
20120301|2011-08-28 18:00,29,825.75,830,825.75,829.75,19
20120301|2011-08-28 18:30,29,830.5,832.25,830.5,832.25,5
20120301|2011-08-28 19:00,29,832.25,832.25,829.25,829.25,5
20120301|2011-08-28 19:30,29,831.25,831.75,831.25,831.75,4
20120301|2011-08-28 20:00,29,830.5,830.5,830.5,830.5,1
20120301|2011-08-28 20:30,29,828,828,828,828,16
20120301|2011-08-28 21:00,29,828,828,828,828,15
20120301|2011-08-28 21:30,29,828,828,828,828,12
20120301|2011-08-28 22:00,29,827.75,828,827.75,828,3
20120301|2011-08-28 22:30,29,828,828,828,828,31
20120301|2011-08-28 23:00,29,828,828,828,828,16
20120301|2011-08-29 00:30,29,827.75,827.75,827,827.5,30
20120301|2011-08-29 01:00,29,827.5,827.5,827.5,827.5,11
20120301|2011-08-29 01:30,29,827.5,827.5,827.5,827.5,7
20120301|2011-08-29 02:00,29,827.5,827.5,827,827,14
20120301|2011-08-29 02:30,29,827,827,827,827,9
20120301|2011-08-29 03:00,29,827,827.5,827,827.25,99
20120301|2011-08-29 03:30,29,827.5,830.5,827.5,829.25,72
20120301|2011-08-29 04:00,29,830.5,831.5,830.5,831.5,11
20120301|2011-08-29 04:30,29,831.5,833,831.5,833,25
20120301|2011-08-29 05:30,29,832.75,832.75,830.75,830.75,30
20120301|2011-08-29 06:00,29,832,832,832,832,12
20120301|2011-08-29 06:30,29,833,833,830,830,163
20120301|2011-08-29 07:00,29,830,830,830,830,19
20120301|2011-08-29 09:30,29,830,833.5,823.75,828,571
20120301|2011-08-29 10:00,29,828.25,831.75,826,831.75,221
20120301|2011-08-29 10:30,29,831,832.25,828.5,829,117
20120301|2011-08-29 11:00,29,829.25,830.5,829,829.5,105
20120301|2011-08-29 11:30,29,829.5,831.5,829.5,829.75,29
20120301|2011-08-29 12:00,29,830,831.5,830,831.5,77
20120301|2011-08-29 12:30,29,831.75,832,829,831.5,72
20120301|2011-08-29 13:00,29,831.25,832.5,826,827.5,183
20120301|2011-08-29 18:00,30,827.25,827.25,826.5,826.5,9
20120301|2011-08-29 18:30,30,825.75,825.75,823,823.25,15
20120301|2011-08-29 19:00,30,822,822,819.5,819.5,40
20120301|2011-08-29 19:30,30,818.5,818.75,818.5,818.75,2
20120301|2011-08-29 20:00,30,819,819,817.75,817.75,18
20120301|2011-08-29 21:00,30,819.75,820.25,819.75,820,4
20120301|2011-08-29 21:30,30,818.25,818.25,818.25,818.25,1
20120301|2011-08-29 22:00,30,817,817,817,817,36
20120301|2011-08-29 22:30,30,817,817,814.75,815,110
20120301|2011-08-29 23:00,30,817.5,818.25,817.5,818.25,2
20120301|2011-08-29 23:30,30,818.25,818.25,818.25,818.25,1
20120301|2011-08-30 00:00,30,819.75,819.75,819.25,819.5,17
20120301|2011-08-30 00:30,30,821.75,821.75,819,819,42
20120301|2011-08-30 01:30,30,819.5,821.25,819.5,821.25,16
20120301|2011-08-30 02:00,30,821,821.75,821,821,15
20120301|2011-08-30 03:30,30,823,824,823,824,3
20120301|2011-08-30 04:00,30,824,824,820,820,15
20120301|2011-08-30 04:30,30,820.25,820.25,820.25,820.25,2
20120301|2011-08-30 05:00,30,820.5,820.5,819.75,819.75,4
20120301|2011-08-30 07:00,30,817.5,817.5,817.5,817.5,2
20120301|2011-08-30 09:30,30,815.75,824,814.5,822,508
20120301|2011-08-30 10:00,30,822.25,824,818.5,818.5,236
20120301|2011-08-30 10:30,30,818.5,818.5,814.75,817.25,159
20120301|2011-08-30 11:00,30,818.5,818.5,815.5,817.25,53
20120301|2011-08-30 11:30,30,817.25,818.5,817,818.25,64
20120301|2011-08-30 12:00,30,818.5,821.5,818.5,821.25,53
20120301|2011-08-30 12:30,30,822.75,830,822.25,828,385
20120301|2011-08-30 13:00,30,827.25,829,822.75,823.25,391
20120301|2011-08-30 18:00,31,825.25,826.25,823.5,823.5,27
20120301|2011-08-30 18:30,31,823,823,822.5,822.5,20
20120301|2011-08-30 19:00,31,822.75,823.25,822.75,823.25,11
20120301|2011-08-30 19:30,31,824.75,824.75,823,823,37
20120301|2011-08-30 20:30,31,823.5,824,823.5,824,6
20120301|2011-08-30 21:00,31,823.5,823.5,823.5,823.5,2
20120301|2011-08-30 21:30,31,823.5,823.5,823.5,823.5,1
20120301|2011-08-30 22:00,31,825,825,824.25,824.25,2
20120301|2011-08-30 22:30,31,824,825,824,825,4
20120301|2011-08-30 23:00,31,825,825,825,825,7
20120301|2011-08-30 23:30,31,825,825,825,825,9
20120301|2011-08-31 00:00,31,825,825,825,825,9
20120301|2011-08-31 01:00,31,824.25,824.25,824.25,824.25,2
20120301|2011-08-31 01:30,31,824.5,824.5,824.5,824.5,1
20120301|2011-08-31 02:30,31,823.5,823.5,823.5,823.5,1
20120301|2011-08-31 03:30,31,820.75,820.75,820.75,820.75,1
20120301|2011-08-31 04:00,31,820.5,820.5,820.5,820.5,1
20120301|2011-08-31 05:30,31,820.5,820.5,820.5,820.5,1
20120301|2011-08-31 06:30,31,820.5,821.5,820.5,821.5,3
20120301|2011-08-31 07:00,31,821.25,822.5,821.25,822.5,6
20120301|2011-08-31 09:30,31,821,823.75,810.5,817.75,1095
20120301|2011-08-31 10:00,31,817.5,822,817,820.25,636
20120301|2011-08-31 10:30,31,821.25,825.25,821,825,345
20120301|2011-08-31 11:00,31,825,829.5,823.25,827.25,560
20120301|2011-08-31 11:30,31,827.5,827.75,822.5,823.75,90
20120301|2011-08-31 12:00,31,823.75,824,820.5,821.25,213
20120301|2011-08-31 12:30,31,820.75,825.75,819.5,821.75,173
20120301|2011-08-31 13:00,31,821.75,830,820,825.75,424
20120301|2011-08-31 18:30,1,823.5,823.5,823,823,11
20120301|2011-08-31 19:00,1,823,823.5,823,823.5,11
20120301|2011-08-31 20:00,1,822.25,822.25,822,822,3
20120301|2011-08-31 23:00,1,820.75,820.75,820.75,820.75,1
20120301|2011-09-01 00:00,1,821.25,821.25,821.25,821.25,3
20120301|2011-09-01 01:00,1,820.75,820.75,820.75,820.75,1
20120301|2011-09-01 02:30,1,818.25,818.25,817.25,817.5,9
20120301|2011-09-01 03:00,1,818.5,818.5,817.25,817.5,5
20120301|2011-09-01 03:30,1,817.75,817.75,817.75,817.75,2
20120301|2011-09-01 04:00,1,816,816,816,816,10
20120301|2011-09-01 04:30,1,818.25,818.75,818,818.5,10
20120301|2011-09-01 05:00,1,818.25,818.75,817,817.5,36
20120301|2011-09-01 05:30,1,817,817,817,817,13
20120301|2011-09-01 06:00,1,817,817,815.5,815.5,25
20120301|2011-09-01 06:30,1,815.5,815.75,814.25,814.25,26
20120301|2011-09-01 07:00,1,814.25,815.25,814.25,815.25,6
20120301|2011-09-01 09:30,1,819,819,806,813.5,1024
20120301|2011-09-01 10:00,1,812.75,815.25,812.25,813.25,134
20120301|2011-09-01 10:30,1,813.75,818.75,813,818,348
20120301|2011-09-01 11:00,1,818,820.5,816,819.5,264
20120301|2011-09-01 11:30,1,819.75,820.75,812,812.75,187
20120301|2011-09-01 12:00,1,812.75,814,804.75,806.25,222
20120301|2011-09-01 12:30,1,805,807.5,804,805.75,169
20120301|2011-09-01 13:00,1,805.5,805.5,794.75,795.5,438
20120301|2011-09-01 18:00,2,799,801.75,798.75,800.5,19
20120301|2011-09-01 19:00,2,801.5,802.5,801.5,801.75,4
20120301|2011-09-01 20:30,2,802.5,803,802.5,803,2
20120301|2011-09-01 23:00,2,802,802,802,802,3
20120301|2011-09-01 23:30,2,802,802,802,802,2
20120301|2011-09-02 01:00,2,802,802,802,802,6
20120301|2011-09-02 01:30,2,802,802,802,802,5
20120301|2011-09-02 02:00,2,801.5,801.5,801.25,801.5,23
20120301|2011-09-02 02:30,2,801.75,802.25,801.75,802.25,21
20120301|2011-09-02 03:00,2,802.5,802.5,802,802,4
20120301|2011-09-02 03:30,2,804.25,806,804.25,806,6
20120301|2011-09-02 04:00,2,804.5,804.75,804.5,804.5,22
20120301|2011-09-02 05:00,2,803.75,803.75,803.75,803.75,1
20120301|2011-09-02 06:00,2,804.75,804.75,804.75,804.75,2
20120301|2011-09-02 06:30,2,805,805,805,805,1
20120301|2011-09-02 07:00,2,803.75,803.75,803.75,803.75,1
20120301|2011-09-02 09:30,2,801.5,804.25,793,801.5,718
20120301|2011-09-02 10:00,2,801,810.5,801,808.75,306
20120301|2011-09-02 10:30,2,807.75,808.75,804.75,807,262
20120301|2011-09-02 11:00,2,807.25,812.25,807.25,810,159
20120301|2011-09-02 11:30,2,810.5,811.5,808.75,810.25,157
20120301|2011-09-02 12:00,2,810,810.25,803.75,804.25,129
20120301|2011-09-02 12:30,2,804.25,810.75,803.75,809.25,583
20120301|2011-09-02 13:00,2,808,812.75,806.5,810.75,540
20120301|2011-09-05 18:00,6,800.5,802,798.5,799.5,89
20120301|2011-09-05 18:30,6,799.5,799.5,799.25,799.5,5
20120301|2011-09-05 19:00,6,801.5,801.5,801.5,801.5,2
20120301|2011-09-05 19:30,6,801,801.25,800.5,800.5,6
20120301|2011-09-05 20:00,6,802.25,802.25,800.75,800.75,12
20120301|2011-09-05 20:30,6,803,803,803,803,1
20120301|2011-09-05 21:00,6,803,803,802.5,802.5,2
20120301|2011-09-05 21:30,6,800.25,800.25,800.25,800.25,2
20120301|2011-09-05 22:00,6,801.5,801.5,801.5,801.5,4
20120301|2011-09-06 00:30,6,798.5,798.5,798.5,798.5,3
20120301|2011-09-06 02:00,6,802,802.5,802,802,17
20120301|2011-09-06 03:00,6,801.25,803.25,801.25,803.25,3
20120301|2011-09-06 03:30,6,800.25,800.25,800.25,800.25,1
20120301|2011-09-06 04:00,6,802.25,802.25,801.25,801.25,2
20120301|2011-09-06 04:30,6,800.5,800.5,800.5,800.5,1
20120301|2011-09-06 06:00,6,798.5,798.5,798.5,798.5,2
20120301|2011-09-06 06:30,6,799.75,800,799.75,800,2
20120301|2011-09-06 07:00,6,800.5,801.5,800.5,801.5,3
20120301|2011-09-06 09:30,6,800.5,800.5,789.75,792.5,461
20120301|2011-09-06 10:00,6,792.25,792.25,785.75,786,205
20120301|2011-09-06 10:30,6,786,790.25,784.75,789.75,176
20120301|2011-09-06 11:00,6,788.5,790.25,787.75,789.25,96
20120301|2011-09-06 11:30,6,788.75,789.5,788.5,789,14
20120301|2011-09-06 12:00,6,789,790.5,788.75,789.25,39
20120301|2011-09-06 12:30,6,790,800.25,790,798.25,103
20120301|2011-09-06 13:00,6,798,799.5,794,794.5,218
20120301|2011-09-06 18:00,7,795,799.5,795,799,13
20120301|2011-09-06 18:30,7,800,800,799,799,4
20120301|2011-09-06 19:30,7,801.5,801.5,801.5,801.5,3
20120301|2011-09-06 20:00,7,801.25,801.25,800.5,800.5,4
20120301|2011-09-06 20:30,7,800.5,800.5,800.5,800.5,1
20120301|2011-09-06 21:30,7,799.25,800.25,799.25,800,12
20120301|2011-09-06 23:00,7,800.5,800.5,800.5,800.5,1
20120301|2011-09-07 00:30,7,800,800,800,800,1
20120301|2011-09-07 01:30,7,800.75,802.5,800.75,802.5,7
20120301|2011-09-07 02:00,7,802.75,803.5,802.75,803.5,2
20120301|2011-09-07 02:30,7,803.25,805,803.25,805,3
20120301|2011-09-07 03:00,7,803.25,804.75,803.25,804,11
20120301|2011-09-07 03:30,7,802.25,802.25,801.5,801.5,23
20120301|2011-09-07 04:00,7,801.25,801.5,800.75,800.75,30
20120301|2011-09-07 04:30,7,800.5,800.5,799.75,800,6
20120301|2011-09-07 05:00,7,799.5,800.5,799.5,800.25,92
20120301|2011-09-07 05:30,7,802,802,801,801,10
20120301|2011-09-07 06:00,7,803.25,803.25,802,802,39
20120301|2011-09-07 06:30,7,802,803.25,802,803,59
20120301|2011-09-07 07:00,7,801.5,801.75,801.25,801.75,22
20120301|2011-09-07 09:30,7,805.5,808,793.75,795,311
20120301|2011-09-07 10:00,7,795,795.25,788,792,225
20120301|2011-09-07 10:30,7,791.5,792,790,791.5,50
20120301|2011-09-07 11:00,7,790.5,793.25,788.25,793.25,320
20120301|2011-09-07 11:30,7,792.5,792.5,791.25,791.25,73
20120301|2011-09-07 12:00,7,792,792,783,786.75,204
20120301|2011-09-07 12:30,7,787.25,790.5,786,786.5,128
20120301|2011-09-07 13:00,7,786,790.5,785.5,788.75,575
20120301|2011-09-07 18:00,8,789.75,791.75,788.5,791.25,27
20120301|2011-09-07 20:00,8,788.75,788.75,787,787,3
20120301|2011-09-07 21:00,8,786.25,786.25,785,785.25,8
20120301|2011-09-07 22:30,8,787.25,787.25,787.25,787.25,1
20120301|2011-09-08 02:00,8,789.5,789.5,789.5,789.5,12
20120301|2011-09-08 02:30,8,789.5,789.5,789.5,789.5,1
20120301|2011-09-08 03:00,8,790.5,790.5,790.5,790.5,1
20120301|2011-09-08 03:30,8,788.5,788.5,788.5,788.5,1
20120301|2011-09-08 04:00,8,789,789.75,789,789.75,50
20120301|2011-09-08 04:30,8,789,789.5,789,789.5,37
20120301|2011-09-08 05:00,8,789,789.25,789,789.25,13
20120301|2011-09-08 05:30,8,787.75,787.75,787.75,787.75,3
20120301|2011-09-08 06:00,8,787.5,787.5,787.5,787.5,1
20120301|2011-09-08 06:30,8,787,787,787,787,2
20120301|2011-09-08 07:00,8,784.5,785.5,784.5,785.5,3
20120301|2011-09-08 09:30,8,783,786.75,780,782,514
20120301|2011-09-08 10:00,8,781,781,775,778.25,434
20120301|2011-09-08 10:30,8,777.5,777.75,774,777.5,237
20120301|2011-09-08 11:00,8,777,777,768.5,772.5,1237
20120301|2011-09-08 11:30,8,772.25,774,771.25,774,103
20120301|2011-09-08 12:00,8,773.25,773.5,771.5,772.5,123
20120301|2011-09-08 12:30,8,773,777,771.75,776.25,346
20120301|2011-09-08 13:00,8,776,779,772.5,773,311
20120301|2011-09-08 18:00,9,774.25,775.75,773,775.75,28
20120301|2011-09-08 19:30,9,775.75,775.75,775.75,775.75,1
20120301|2011-09-08 20:00,9,777,777.25,777,777.25,2
20120301|2011-09-08 20:30,9,778,778,778,778,8
20120301|2011-09-08 23:00,9,777,777,777,777,3
20120301|2011-09-09 00:00,9,776.75,777,776.75,777,5
20120301|2011-09-09 00:30,9,777,777,777,777,17
20120301|2011-09-09 01:00,9,776.5,776.5,776.5,776.5,1
20120301|2011-09-09 02:00,9,776.75,777.5,776.75,777.5,9
20120301|2011-09-09 02:30,9,777.5,777.5,777,777.25,6
20120301|2011-09-09 03:00,9,777.25,777.75,777.25,777.75,5
20120301|2011-09-09 03:30,9,776.25,776.5,776,776.5,26
20120301|2011-09-09 04:00,9,776,776.75,776,776.75,5
20120301|2011-09-09 04:30,9,777.25,777.25,777.25,777.25,30
20120301|2011-09-09 05:00,9,777.25,777.25,777.25,777.25,5
20120301|2011-09-09 05:30,9,776.75,776.75,773,773,24
20120301|2011-09-09 06:30,9,774.25,774.25,774.25,774.25,1
20120301|2011-09-09 07:00,9,772.5,773.5,772.5,773.5,2
20120301|2011-09-09 09:30,9,772.25,773.75,769.25,769.5,266
20120301|2011-09-09 10:00,9,769.5,770,766.5,767,430
20120301|2011-09-09 10:30,9,768,768,763.25,764.5,316
20120301|2011-09-09 11:00,9,763.75,764.5,761.5,764.25,293
20120301|2011-09-09 11:30,9,764.25,766.25,762.75,765.5,237
20120301|2011-09-09 12:00,9,765.5,768,764.75,767.5,258
20120301|2011-09-09 12:30,9,767.5,770.75,766.5,766.75,434
20120301|2011-09-09 13:00,9,767.25,768.75,763,763.25,437
20120301|2011-09-11 18:00,12,763.5,763.5,761.25,761.25,14
20120301|2011-09-11 18:30,12,760.75,760.75,760.75,760.75,2
20120301|2011-09-11 20:00,12,761.25,761.25,759.75,759.75,9
20120301|2011-09-11 22:00,12,763.5,763.5,763.5,763.5,1
20120301|2011-09-11 22:30,12,763.5,764,763.5,764,6
20120301|2011-09-11 23:00,12,765,765,765,765,2
20120301|2011-09-11 23:30,12,765,765,765,765,3
20120301|2011-09-12 00:30,12,765,765,763.5,763.5,6
20120301|2011-09-12 01:00,12,765.5,766.5,765.5,766.5,5
20120301|2011-09-12 01:30,12,767,767.5,767,767.5,6
20120301|2011-09-12 02:00,12,766,766,766,766,7
20120301|2011-09-12 02:30,12,764.5,764.5,764.5,764.5,1
20120301|2011-09-12 03:00,12,763.75,764,763.75,764,10
20120301|2011-09-12 03:30,12,765.5,765.5,763.75,763.75,3
20120301|2011-09-12 05:00,12,763.5,763.5,763.5,763.5,29
20120301|2011-09-12 05:30,12,763.5,764,759,759,79
20120301|2011-09-12 06:00,12,758.25,761.25,757.5,761.25,9
20120301|2011-09-12 06:30,12,761,761,760.5,760.5,5
20120301|2011-09-12 07:00,12,761.75,761.75,760.75,760.75,4
20120301|2011-09-12 09:30,12,748,756.5,745.5,753,1697
20120301|2011-09-12 10:00,12,752.5,755.25,747.75,755.25,1494
20120301|2011-09-12 10:30,12,755.25,757,750.25,750.25,856
20120301|2011-09-12 11:00,12,750.5,758.5,750,756.75,745
20120301|2011-09-12 11:30,12,755.5,763,755.5,760.25,1158
20120301|2011-09-12 12:00,12,760.25,762.75,760,761.25,1050
20120301|2011-09-12 12:30,12,761.25,763.75,760.5,763.25,895
20120301|2011-09-12 13:00,12,762.5,763.25,759,762,719
20120301|2011-09-12 18:00,13,763,766,763,765.75,25
20120301|2011-09-12 18:30,13,765.5,765.5,764.75,764.75,3
20120301|2011-09-12 20:00,13,765.75,765.75,765.75,765.75,1
20120301|2011-09-12 20:30,13,765.75,765.75,765.75,765.75,1
20120301|2011-09-12 23:30,13,764,764,764,764,1
20120301|2011-09-13 00:30,13,764,764,764,764,12
20120301|2011-09-13 02:00,13,763.75,763.75,762.25,762.25,8
20120301|2011-09-13 02:30,13,760.75,761,758.25,758.5,9
20120301|2011-09-13 03:00,13,758,758,753.75,753.75,27
20120301|2011-09-13 03:30,13,755.75,755.75,755,755,12
20120301|2011-09-13 04:00,13,755,755,755,755,7
20120301|2011-09-13 04:30,13,754.5,754.75,754.5,754.75,5
20120301|2011-09-13 05:00,13,756,756,756,756,8
20120301|2011-09-13 05:30,13,756,757,756,756,89
20120301|2011-09-13 06:00,13,756.5,757.75,756.5,757.75,5
20120301|2011-09-13 06:30,13,755.75,755.75,755.5,755.5,4
20120301|2011-09-13 07:00,13,755.75,756.5,755,755,15
20120301|2011-09-13 09:30,13,756,758.5,742.25,743,1165
20120301|2011-09-13 10:00,13,743,746.25,742.25,744.5,525
20120301|2011-09-13 10:30,13,744,745,739.25,740.5,319
20120301|2011-09-13 11:00,13,739.75,740,731.5,732.25,421
20120301|2011-09-13 11:30,13,732.5,741.75,732.5,739,624
20120301|2011-09-13 12:00,13,739.25,742,738.75,742,748
20120301|2011-09-13 12:30,13,741,741,737.25,739.25,449
20120301|2011-09-13 13:00,13,739.25,740,736,737.25,743
20120301|2011-09-13 18:00,14,738,738,737.75,737.75,13
20120301|2011-09-13 19:00,14,738,738,738,738,1
20120301|2011-09-13 19:30,14,737.5,738.25,737.5,738.25,7
20120301|2011-09-13 20:00,14,739.5,739.5,739.5,739.5,5
20120301|2011-09-13 20:30,14,739.5,739.5,739.5,739.5,2
20120301|2011-09-13 21:00,14,740,740,739.75,739.75,5
20120301|2011-09-13 21:30,14,739,739,738,738.5,22
20120301|2011-09-13 22:00,14,738,738,735.25,736,40
20120301|2011-09-13 22:30,14,735.5,735.5,735,735,11
20120301|2011-09-14 00:30,14,734,734.25,733.75,734.25,8
20120301|2011-09-14 01:00,14,734.5,734.5,733,733,26
20120301|2011-09-14 01:30,14,734.5,734.5,734,734.5,17
20120301|2011-09-14 02:00,14,734.5,735.5,734.25,735.5,79
20120301|2011-09-14 02:30,14,735.75,737.25,735.75,736.75,11
20120301|2011-09-14 03:00,14,736.25,736.25,735.25,735.25,6
20120301|2011-09-14 03:30,14,735.25,736,735,735,22
20120301|2011-09-14 04:00,14,736.25,736.75,736.25,736.75,6
20120301|2011-09-14 04:30,14,736,739,736,739,26
20120301|2011-09-14 05:00,14,739.5,740.25,738,738.25,37
20120301|2011-09-14 05:30,14,740.25,742,740.25,742,4
20120301|2011-09-14 07:00,14,739.75,739.75,739.75,739.75,1
20120301|2011-09-14 09:30,14,737,744,736,743,690
20120301|2011-09-14 10:00,14,742.25,745.5,741.75,742,387
20120301|2011-09-14 10:30,14,742,743.75,740,740,232
20120301|2011-09-14 11:00,14,740,740.75,735.5,738,153
20120301|2011-09-14 11:30,14,738,738.5,735.5,736.25,143
20120301|2011-09-14 12:00,14,736.5,739,736.5,738.5,55
20120301|2011-09-14 12:30,14,738.5,743.5,738.25,741.25,291
20120301|2011-09-14 13:00,14,741.25,743.25,736,736.75,639
20120301|2011-09-14 18:00,15,738.25,739,736.5,736.5,101
20120301|2011-09-14 18:30,15,737,737,737,737,2
20120301|2011-09-14 19:00,15,736.25,736.25,736.25,736.25,1
20120301|2011-09-14 19:30,15,736.5,736.5,736.5,736.5,4
20120301|2011-09-14 20:00,15,735.75,736,735,735.25,16
20120301|2011-09-14 20:30,15,735,735,734.75,734.75,5
20120301|2011-09-14 21:30,15,735,735,734.5,734.5,3
20120301|2011-09-14 22:00,15,736.25,736.25,736.25,736.25,1
20120301|2011-09-14 23:00,15,735.25,735.25,735.25,735.25,1
20120301|2011-09-15 00:00,15,734.75,734.75,734.75,734.75,1
20120301|2011-09-15 00:30,15,735.25,735.75,735.25,735.75,2
20120301|2011-09-15 01:00,15,734.75,734.75,734.25,734.25,8
20120301|2011-09-15 02:00,15,734.5,734.5,734,734,11
20120301|2011-09-15 02:30,15,733.75,734.5,733.75,734.5,10
20120301|2011-09-15 03:00,15,734.25,734.5,732.25,732.25,50
20120301|2011-09-15 03:30,15,733.75,734.25,732.25,732.25,8
20120301|2011-09-15 04:00,15,732.75,733,732.75,733,34
20120301|2011-09-15 04:30,15,732.25,732.75,731.25,732.5,11
20120301|2011-09-15 05:00,15,731.5,731.5,730,730,17
20120301|2011-09-15 05:30,15,730.75,731.5,730.75,731.5,13
20120301|2011-09-15 06:00,15,730.25,730.25,729.75,729.75,19
20120301|2011-09-15 06:30,15,731.25,731.25,731.25,731.25,9
20120301|2011-09-15 07:00,15,732.5,732.75,732.5,732.5,8
20120301|2011-09-15 09:30,15,732.75,733.75,725,725,854
20120301|2011-09-15 10:00,15,726,729.5,723.5,723.75,693
20120301|2011-09-15 10:30,15,723.5,728.25,722.5,725.5,125
20120301|2011-09-15 11:00,15,724.5,726.25,720.75,726,158
20120301|2011-09-15 11:30,15,725.5,727.5,724,726,99
20120301|2011-09-15 12:00,15,725.75,725.75,721.5,722,142
20120301|2011-09-15 12:30,15,721.75,726,721.75,725.5,98
20120301|2011-09-15 13:00,15,725.75,733,725.5,731.25,398
20120301|2011-09-15 18:00,16,732,736.75,731.25,734,55
20120301|2011-09-15 18:30,16,734,734,733.75,733.75,6
20120301|2011-09-15 19:30,16,735.5,735.5,735,735,2
20120301|2011-09-15 20:00,16,735.25,736,735.25,735.75,4
20120301|2011-09-15 20:30,16,735.75,735.75,735.25,735.25,10
20120301|2011-09-15 22:00,16,734.75,734.75,734.75,734.75,1
20120301|2011-09-15 23:30,16,736.25,736.25,736.25,736.25,3
20120301|2011-09-16 00:00,16,735,735,735,735,8
20120301|2011-09-16 01:00,16,733,733.75,733,733.75,11
20120301|2011-09-16 01:30,16,734,734,734,734,1
20120301|2011-09-16 02:00,16,734,737,734,736.5,42
20120301|2011-09-16 02:30,16,735.25,737,735.25,736.75,8
20120301|2011-09-16 03:00,16,735,735,734,734,17
20120301|2011-09-16 04:00,16,734,738.5,734,738.5,14
20120301|2011-09-16 04:30,16,738.75,739,738.75,739,33
20120301|2011-09-16 05:00,16,739,739,736.75,736.75,3
20120301|2011-09-16 05:30,16,736.75,737.75,736.25,736.25,20
20120301|2011-09-16 06:00,16,737.75,737.75,737.75,737.75,6
20120301|2011-09-16 06:30,16,737.5,737.5,737.5,737.5,1
20120301|2011-09-16 07:00,16,738,738.5,737,737,6
20120301|2011-09-16 09:30,16,739.25,741,729.5,737.75,523
20120301|2011-09-16 10:00,16,737.5,738,725.75,730,628
20120301|2011-09-16 10:30,16,730.25,731.75,728,731.75,144
20120301|2011-09-16 11:00,16,731,732.25,730.25,730.75,534
20120301|2011-09-16 11:30,16,731.75,731.75,730,731.25,794
20120301|2011-09-16 12:00,16,731.75,733.5,731,732.5,259
20120301|2011-09-16 12:30,16,733,734.5,729.5,729.5,459
20120301|2011-09-16 13:00,16,729.75,730.5,725.25,726.25,373
20120301|2011-09-18 18:00,19,727,728.5,725.25,725.25,73
20120301|2011-09-18 19:00,19,726.5,726.5,726.5,726.5,1
20120301|2011-09-18 19:30,19,726,726,725,725.25,4
20120301|2011-09-18 20:00,19,725.25,725.25,724.75,724.75,15
20120301|2011-09-18 20:30,19,724.75,724.75,724.25,724.25,6
20120301|2011-09-18 21:00,19,724,724,724,724,1
20120301|2011-09-18 21:30,19,723.75,723.75,723.5,723.5,5
20120301|2011-09-18 23:00,19,723.25,723.5,723.25,723.5,5
20120301|2011-09-19 00:30,19,723,723,723,723,6
20120301|2011-09-19 01:00,19,723,723.25,722.5,723.25,8
20120301|2011-09-19 01:30,19,723.25,723.25,722.25,722.5,3
20120301|2011-09-19 02:00,19,722.5,722.5,721.25,722,36
20120301|2011-09-19 02:30,19,721,721,720,720,41
20120301|2011-09-19 03:00,19,721,721.25,720.75,721,20
20120301|2011-09-19 03:30,19,720.25,721,720,721,38
20120301|2011-09-19 04:00,19,721,721,719.5,719.5,10
20120301|2011-09-19 04:30,19,719.25,719.75,719.25,719.75,11
20120301|2011-09-19 05:00,19,719.75,719.75,719.75,719.75,1
20120301|2011-09-19 05:30,19,719.25,719.25,718.75,719,54
20120301|2011-09-19 06:00,19,719,719,717,718,21
20120301|2011-09-19 06:30,19,718.25,719,718.25,718.5,60
20120301|2011-09-19 07:00,19,718,718.75,718,718.25,13
20120301|2011-09-19 09:30,19,720.5,720.5,705,705.5,1202
20120301|2011-09-19 10:00,19,705.25,710.75,705.25,709.25,295
20120301|2011-09-19 10:30,19,709.5,714.5,708.25,713.75,259
20120301|2011-09-19 11:00,19,713.5,713.5,709.5,711,105
20120301|2011-09-19 11:30,19,711.5,714.75,711.5,712.5,85
20120301|2011-09-19 12:00,19,712,712.25,707,707,82
20120301|2011-09-19 12:30,19,708,712.25,706.5,712.25,135
20120301|2011-09-19 13:00,19,712.25,714.75,709.25,710,452
20120301|2011-09-19 18:00,20,712.5,713,712,713,41
20120301|2011-09-19 18:30,20,714.25,714.25,714.25,714.25,2
20120301|2011-09-19 19:30,20,715,715.5,715,715.5,2
20120301|2011-09-19 20:00,20,716.75,718.5,716.75,718.25,4
20120301|2011-09-19 20:30,20,718.5,718.5,718.25,718.25,5
20120301|2011-09-19 21:00,20,718.25,718.25,716.5,716.5,4
20120301|2011-09-19 21:30,20,716.25,716.75,716.25,716.75,3
20120301|2011-09-19 22:00,20,717.5,719,717.5,719,11
20120301|2011-09-19 22:30,20,718.5,718.5,718.5,718.5,2
20120301|2011-09-19 23:00,20,719,719.75,719,719.75,6
20120301|2011-09-19 23:30,20,717.75,718,717.75,718,2
20120301|2011-09-20 01:30,20,716,716,715.75,715.75,7
20120301|2011-09-20 02:00,20,715.75,715.75,714.75,714.75,37
20120301|2011-09-20 02:30,20,714.5,715,714.5,715,66
20120301|2011-09-20 03:00,20,714,714.25,714,714.25,30
20120301|2011-09-20 03:30,20,714.25,715,714,715,54
20120301|2011-09-20 04:00,20,714,714.75,714,714.75,4
20120301|2011-09-20 04:30,20,715,718,714.75,718,83
20120301|2011-09-20 05:00,20,718.25,720,718.25,719,14
20120301|2011-09-20 05:30,20,720,720,719.25,719.5,35
20120301|2011-09-20 06:00,20,720,720,718.5,718.5,5
20120301|2011-09-20 06:30,20,719.75,720.5,719.75,720.25,33
20120301|2011-09-20 07:00,20,720,720,720,720,5
20120301|2011-09-20 09:30,20,718,723.25,715.25,717.25,411
20120301|2011-09-20 10:00,20,717.25,718,713.75,716.25,251
20120301|2011-09-20 10:30,20,716,717.5,712.5,714.5,89
20120301|2011-09-20 11:00,20,713.5,714.75,711.5,714.5,74
20120301|2011-09-20 11:30,20,714,714,710.25,712.25,77
20120301|2011-09-20 12:00,20,711.5,712.25,708,710.5,123
20120301|2011-09-20 12:30,20,710.75,713,710,711.5,183
20120301|2011-09-20 13:00,20,711.75,713,710,712,205
20120301|2011-09-20 18:00,21,711.5,711.75,710,710,68
20120301|2011-09-20 18:30,21,710.25,710.25,709.5,709.5,13
20120301|2011-09-20 19:00,21,710,710,710,710,10
20120301|2011-09-20 19:30,21,710.75,711.25,709,709,37
20120301|2011-09-20 21:00,21,710,710.5,709.5,710.5,15
20120301|2011-09-20 21:30,21,711.5,713,711.5,713,58
20120301|2011-09-20 22:00,21,713.25,714.25,713.25,714.25,13
20120301|2011-09-20 22:30,21,714.75,715,714.75,715,25
20120301|2011-09-20 23:00,21,715.25,715.25,714,714,4
20120301|2011-09-21 01:00,21,714,714,714,714,1
20120301|2011-09-21 01:30,21,714.75,714.75,714.75,714.75,59
20120301|2011-09-21 02:00,21,714,714,710,710.5,57
20120301|2011-09-21 02:30,21,711,711.5,711,711.5,21
20120301|2011-09-21 03:00,21,712.25,713,712.25,713,20
20120301|2011-09-21 03:30,21,713,713.5,712.75,713.5,21
20120301|2011-09-21 04:00,21,713,713.5,713,713.25,35
20120301|2011-09-21 04:30,21,713.25,713.5,713.25,713.5,35
20120301|2011-09-21 05:00,21,713.25,713.5,712.5,712.75,39
20120301|2011-09-21 05:30,21,712.5,712.75,711.75,711.75,27
20120301|2011-09-21 06:00,21,711,711,711,711,22
20120301|2011-09-21 06:30,21,711.75,711.75,711.75,711.75,2
20120301|2011-09-21 07:00,21,710.5,710.5,710.25,710.25,15
20120301|2011-09-21 09:30,21,709.5,717.75,709.25,716.25,304
20120301|2011-09-21 10:00,21,715.5,716,710.75,712,147
20120301|2011-09-21 10:30,21,712,714.25,711.25,713,132
20120301|2011-09-21 11:00,21,711.75,715.5,710,715,163
20120301|2011-09-21 11:30,21,714.5,714.5,708.75,709.5,81
20120301|2011-09-21 12:00,21,708.75,711,707.5,711,134
20120301|2011-09-21 12:30,21,710.75,712.5,709,710,54
20120301|2011-09-21 13:00,21,709.75,709.75,701.25,701.25,350
20120301|2011-09-21 18:00,22,700,700,696.5,696.5,58
20120301|2011-09-21 19:00,22,697.5,697.75,696.75,696.75,20
20120301|2011-09-21 19:30,22,696.25,696.5,694,694,26
20120301|2011-09-21 20:00,22,695.75,696.75,695.75,696.75,4
20120301|2011-09-21 20:30,22,697,697,696.75,696.75,37
20120301|2011-09-21 21:00,22,697,697,694.75,694.75,8
20120301|2011-09-21 21:30,22,696.5,696.5,695.75,695.75,5
20120301|2011-09-21 22:00,22,695.25,696.5,694.75,696.5,11
20120301|2011-09-21 23:00,22,696.5,696.75,696.5,696.5,6
20120301|2011-09-21 23:30,22,697,697.25,696.5,696.5,7
20120301|2011-09-22 00:00,22,696.25,696.25,696.25,696.25,7
20120301|2011-09-22 00:30,22,696.25,696.25,696.25,696.25,4
20120301|2011-09-22 01:00,22,694,694,692.25,692.25,27
20120301|2011-09-22 01:30,22,692.25,694,692,694,59
20120301|2011-09-22 02:00,22,692,692.75,692,692,235
20120301|2011-09-22 02:30,22,691.75,692,690,690,79
20120301|2011-09-22 03:00,22,691,691,687.25,687.25,21
20120301|2011-09-22 03:30,22,686.75,686.75,685.5,685.75,87
20120301|2011-09-22 04:00,22,685.75,686,683.75,684.5,172
20120301|2011-09-22 04:30,22,683,683.75,681.5,683.75,21
20120301|2011-09-22 05:00,22,682.75,682.75,682.75,682.75,1
20120301|2011-09-22 05:30,22,683.25,683.25,683.25,683.25,1
20120301|2011-09-22 06:00,22,682.75,682.75,682,682.5,45
20120301|2011-09-22 06:30,22,682,683.25,679.25,679.5,51
20120301|2011-09-22 07:00,22,681,682.25,679.5,681.5,103
20120301|2011-09-22 09:30,22,682,691.75,679.5,689.75,652
20120301|2011-09-22 10:00,22,690.25,690.25,683.5,685,264
20120301|2011-09-22 10:30,22,686,687.25,682,682,200
20120301|2011-09-22 11:00,22,682.25,683,680.5,681.5,129
20120301|2011-09-22 11:30,22,680.75,681.75,679.5,681.75,126
20120301|2011-09-22 12:00,22,681.5,682.5,676.5,677.5,284
20120301|2011-09-22 12:30,22,677,678.75,673.5,675.25,578
20120301|2011-09-22 13:00,22,674.75,675,666,667.5,680
20120301|2011-09-22 18:00,23,669.75,673,669,673,20
20120301|2011-09-22 19:00,23,672.75,672.75,672.5,672.5,9
20120301|2011-09-22 19:30,23,672.75,677,672.75,676.75,17
20120301|2011-09-22 20:00,23,676.25,678,676,677.5,28
20120301|2011-09-22 20:30,23,677.25,677.25,675,675,47
20120301|2011-09-22 21:00,23,673.5,675.75,673.5,675,6
20120301|2011-09-22 21:30,23,675,675.75,675,675,18
20120301|2011-09-22 22:00,23,675,676.25,675,676.25,12
20120301|2011-09-22 22:30,23,676,677.25,676,677.25,2
20120301|2011-09-22 23:00,23,678,678,678,678,1
20120301|2011-09-22 23:30,23,677.5,677.5,677.5,677.5,1
20120301|2011-09-23 00:00,23,677.5,677.5,677,677.5,91
20120301|2011-09-23 00:30,23,677,677,669,670,100
20120301|2011-09-23 01:00,23,669.5,670,668.5,668.5,141
20120301|2011-09-23 01:30,23,669.5,669.5,668,668.75,35
20120301|2011-09-23 02:00,23,668.75,670,668.5,669.5,106
20120301|2011-09-23 02:30,23,669.25,674,669.25,673.5,106
20120301|2011-09-23 03:00,23,672.75,676.75,672.75,676.75,41
20120301|2011-09-23 03:30,23,676.75,681,676.75,679,137
20120301|2011-09-23 04:00,23,678.75,682.75,678.75,681.75,67
20120301|2011-09-23 04:30,23,682,682.25,676,676,32
20120301|2011-09-23 05:00,23,677.75,678.25,675.5,675.75,44
20120301|2011-09-23 05:30,23,674.25,674.25,671,671.5,186
20120301|2011-09-23 06:00,23,672.25,672.25,672,672,47
20120301|2011-09-23 06:30,23,670.25,670.25,670,670,3
20120301|2011-09-23 07:00,23,669.5,669.5,667.5,668,101
20120301|2011-09-23 09:30,23,668.25,682.5,668.25,678.25,894
20120301|2011-09-23 10:00,23,678.75,681.25,674.25,677.75,417
20120301|2011-09-23 10:30,23,678.75,680.5,674.75,675,314
20120301|2011-09-23 11:00,23,675.25,678.25,674.5,676,183
20120301|2011-09-23 11:30,23,676.25,677.25,675.5,677,57
20120301|2011-09-23 12:00,23,675.75,675.75,669.75,673.75,509
20120301|2011-09-23 12:30,23,673.5,678.5,673.5,677.25,277
20120301|2011-09-23 13:00,23,676.5,678.25,672.75,676.75,937
20120301|2011-09-25 18:00,26,679.75,683,676,677,222
20120301|2011-09-25 18:30,26,677,678.25,677,678.25,20
20120301|2011-09-25 19:00,26,676.5,676.75,675.25,675.25,8
20120301|2011-09-25 19:30,26,676,677,675.25,675.25,11
20120301|2011-09-25 20:00,26,676.25,676.75,673.75,673.75,11
20120301|2011-09-25 20:30,26,674.75,674.75,674,674,16
20120301|2011-09-25 21:00,26,674.5,674.5,674,674,17
20120301|2011-09-25 21:30,26,674.75,674.75,674,674.75,16
20120301|2011-09-25 22:00,26,675.75,675.75,674.5,674.5,4
20120301|2011-09-25 23:00,26,675,675,671.5,673.5,42
20120301|2011-09-25 23:30,26,672.75,672.75,671,672.5,24
20120301|2011-09-26 00:00,26,671.75,672,670.75,670.75,11
20120301|2011-09-26 00:30,26,670,670.25,669.75,669.75,60
20120301|2011-09-26 01:00,26,669.75,670,668.5,668.5,138
20120301|2011-09-26 01:30,26,669,669,658.5,663.5,288
20120301|2011-09-26 02:00,26,663,664,662.5,663.25,43
20120301|2011-09-26 02:30,26,663.75,668.5,663.75,666.25,207
20120301|2011-09-26 03:00,26,668.5,674.25,668.5,671.75,94
20120301|2011-09-26 03:30,26,672,675.25,671.5,675.25,22
20120301|2011-09-26 04:00,26,676,679.25,676,677.25,71
20120301|2011-09-26 04:30,26,676,676.5,673,673,119
20120301|2011-09-26 05:00,26,677.25,677.5,677.25,677.5,9
20120301|2011-09-26 05:30,26,677.25,677.25,676.5,676.75,9
20120301|2011-09-26 06:00,26,676.5,678,676,678,15
20120301|2011-09-26 06:30,26,676.25,678,676.25,677.25,20
20120301|2011-09-26 07:00,26,677.25,677.25,677,677,6
20120301|2011-09-26 09:30,26,672.5,685.75,671.75,684.5,1732
20120301|2011-09-26 10:00,26,683.75,688.25,681.75,688.25,304
20120301|2011-09-26 10:30,26,688.25,689.5,685,685.5,226
20120301|2011-09-26 11:00,26,684.75,685,681.75,683.75,229
20120301|2011-09-26 11:30,26,683,685,681,682.75,123
20120301|2011-09-26 12:00,26,681.75,684,681,682,106
20120301|2011-09-26 12:30,26,682,685.25,680.5,684,197
20120301|2011-09-26 13:00,26,683.75,685,681.5,684,351
20120301|2011-09-26 18:00,27,686.25,688.25,686.25,687.75,21
20120301|2011-09-26 18:30,27,688.75,689,686.5,687.25,11
20120301|2011-09-26 20:00,27,689.25,691,689.25,691,42
20120301|2011-09-26 20:30,27,691,691.25,690.25,691,23
20120301|2011-09-26 21:00,27,691.25,691.25,691.25,691.25,1
20120301|2011-09-26 21:30,27,691.5,693,691.25,693,23
20120301|2011-09-26 22:00,27,693,693,692.25,693,8
20120301|2011-09-26 22:30,27,693,693.25,693,693.25,3
20120301|2011-09-26 23:00,27,692.75,692.75,691,691,3
20120301|2011-09-27 00:00,27,690.75,691.25,689.75,691.25,63
20120301|2011-09-27 00:30,27,690.75,690.75,690.5,690.5,14
20120301|2011-09-27 01:00,27,690.5,690.5,689.5,689.5,35
20120301|2011-09-27 01:30,27,689.5,689.75,688.25,688.25,150
20120301|2011-09-27 02:00,27,688.25,688.25,686.25,686.5,155
20120301|2011-09-27 02:30,27,686.5,687.75,686,687.25,147
20120301|2011-09-27 03:00,27,687,687.5,686.25,687,188
20120301|2011-09-27 03:30,27,687.25,688.5,687,688,205
20120301|2011-09-27 04:00,27,686.5,690.5,686.5,690.5,86
20120301|2011-09-27 04:30,27,690.25,693.5,690,690,23
20120301|2011-09-27 05:00,27,692.5,694,692.25,692.25,5
20120301|2011-09-27 05:30,27,692.75,693,692.75,693,6
20120301|2011-09-27 06:00,27,693.25,694.5,693.25,694.5,46
20120301|2011-09-27 06:30,27,695,695,695,695,4
20120301|2011-09-27 07:00,27,695.25,695.25,693.25,694.75,12
20120301|2011-09-27 09:30,27,698,702,690.75,692.75,502
20120301|2011-09-27 10:00,27,693,694.5,692,694.5,210
20120301|2011-09-27 10:30,27,693.75,697.5,692.75,695,218
20120301|2011-09-27 11:00,27,695,696,692,692.5,159
20120301|2011-09-27 11:30,27,692.5,694.5,691.5,693.5,312
20120301|2011-09-27 12:00,27,693,693,685.75,686,347
20120301|2011-09-27 12:30,27,686,691,684,689.75,352
20120301|2011-09-27 13:00,27,690.25,693.25,690.25,692,253
20120301|2011-09-27 18:00,28,690.5,690.5,686.25,686.25,20
20120301|2011-09-27 18:30,28,687.25,687.5,686,686,12
20120301|2011-09-27 19:00,28,686,686.25,686,686,4
20120301|2011-09-27 19:30,28,687.75,688,686,686,8
20120301|2011-09-27 20:00,28,686,687.75,686,687.75,5
20120301|2011-09-27 20:30,28,685.25,685.25,685,685.25,8
20120301|2011-09-27 21:00,28,688.5,689,688.5,689,4
20120301|2011-09-27 21:30,28,688,688,688,688,4
20120301|2011-09-27 22:00,28,688.75,688.75,685.5,685.5,8
20120301|2011-09-27 22:30,28,685.5,686,685.5,686,6
20120301|2011-09-27 23:00,28,685,685,680,683.25,53
20120301|2011-09-27 23:30,28,682.75,683.5,682.5,683.5,13
20120301|2011-09-28 00:30,28,682.25,682.25,680.75,681.5,16
20120301|2011-09-28 01:00,28,683.5,684,683,683.75,8
20120301|2011-09-28 01:30,28,682.75,685.25,682,684.5,83
20120301|2011-09-28 02:00,28,684.75,687,684.75,686.75,6
20120301|2011-09-28 02:30,28,687,687.5,686.5,686.5,6
20120301|2011-09-28 03:00,28,686.5,686.5,686.5,686.5,5
20120301|2011-09-28 03:30,28,686,688.75,686,688.75,125
20120301|2011-09-28 04:00,28,689.25,691,689.25,690.75,77
20120301|2011-09-28 04:30,28,691,691,690.25,690.25,102
20120301|2011-09-28 05:00,28,690.25,690.25,690,690.25,28
20120301|2011-09-28 05:30,28,690,690.25,690,690,24
20120301|2011-09-28 06:00,28,689.75,689.75,688,688,18
20120301|2011-09-28 06:30,28,688,688.5,687,687.5,21
20120301|2011-09-28 07:00,28,687,687,686,686.25,10
20120301|2011-09-28 09:30,28,687.5,689.75,682.25,686.5,650
20120301|2011-09-28 10:00,28,687.25,687.75,683.5,687.75,205
20120301|2011-09-28 10:30,28,687.25,688,684.75,684.75,228
20120301|2011-09-28 11:00,28,685,685.25,681.75,682.75,221
20120301|2011-09-28 11:30,28,681.5,681.5,676.5,677.25,298
20120301|2011-09-28 12:00,28,677.25,678.25,674.5,677,465
20120301|2011-09-28 12:30,28,678,678.25,674.5,676.5,264
20120301|2011-09-28 13:00,28,676.25,677.5,668.75,670.25,489
20120301|2011-09-28 18:00,29,672,674,669.5,669.5,78
20120301|2011-09-28 18:30,29,670.5,670.5,666.5,666.75,36
20120301|2011-09-28 19:00,29,666.75,666.75,663.75,663.75,22
20120301|2011-09-28 19:30,29,662.75,663.5,661,662,24
20120301|2011-09-28 20:00,29,662,663.25,662,662.25,7
20120301|2011-09-28 20:30,29,663.5,666.25,663.5,666.25,7
20120301|2011-09-28 21:00,29,665.75,666,664.5,665.25,11
20120301|2011-09-28 21:30,29,665,665,665,665,9
20120301|2011-09-28 22:00,29,665,665.25,665,665.25,11
20120301|2011-09-28 22:30,29,666.75,668,666.75,667.75,10
20120301|2011-09-28 23:00,29,668,671,668,670.75,11
20120301|2011-09-28 23:30,29,670.75,672,669.5,672,18
20120301|2011-09-29 00:00,29,672.25,672.5,669.5,672.5,15
20120301|2011-09-29 00:30,29,673,674,673,674,21
20120301|2011-09-29 01:00,29,674.75,676,674,674,14
20120301|2011-09-29 01:30,29,674,674,672.5,673.5,58
20120301|2011-09-29 02:00,29,673.75,674.75,673.5,673.5,23
20120301|2011-09-29 02:30,29,674.5,679.25,674.25,677.75,117
20120301|2011-09-29 03:00,29,677.75,678,677,678,55
20120301|2011-09-29 03:30,29,677.5,678.5,677,678.5,125
20120301|2011-09-29 04:00,29,676,678.5,676,676,57
20120301|2011-09-29 04:30,29,674.75,677,674.75,677,17
20120301|2011-09-29 05:00,29,677.75,680,677.5,678.25,48
20120301|2011-09-29 05:30,29,678,678.75,677.75,677.75,5
20120301|2011-09-29 06:00,29,677.5,677.5,673,673,56
20120301|2011-09-29 06:30,29,674.75,674.75,673.25,674.5,29
20120301|2011-09-29 07:00,29,674.75,676.75,674.75,676.25,39
20120301|2011-09-29 09:30,29,680.75,681.75,674,679.25,659
20120301|2011-09-29 10:00,29,679,686,679,683.75,233
20120301|2011-09-29 10:30,29,684.25,689,681.5,681.75,340
20120301|2011-09-29 11:00,29,680.75,681.25,677.25,680.75,109
20120301|2011-09-29 11:30,29,680.75,685.75,680.25,683.25,77
20120301|2011-09-29 12:00,29,682.75,684.5,680.75,684.25,160
20120301|2011-09-29 12:30,29,684.5,686.25,682.25,686.25,172
20120301|2011-09-29 13:00,29,686.5,687,683.75,686.75,287
20120301|2011-09-29 18:00,30,686.25,691.5,686.25,691,50
20120301|2011-09-29 18:30,30,689.75,690.25,689.75,690,6
20120301|2011-09-29 19:00,30,691.25,692.25,691.25,692.25,11
20120301|2011-09-29 19:30,30,690.25,690.25,690,690,6
20120301|2011-09-29 20:00,30,691.5,691.75,691.5,691.75,4
20120301|2011-09-29 20:30,30,692.5,693,691.5,692,23
20120301|2011-09-29 21:00,30,691.75,692,691.75,692,8
20120301|2011-09-29 21:30,30,693,693.25,691.25,692.25,23
20120301|2011-09-29 22:00,30,693,693,689,689,11
20120301|2011-09-29 22:30,30,688.25,690.25,688.25,690.25,7
20120301|2011-09-29 23:00,30,691.75,692.5,691,691,7
20120301|2011-09-30 00:00,30,689.5,689.5,689.5,689.5,2
20120301|2011-09-30 00:30,30,689.75,690.5,689.75,690.5,5
20120301|2011-09-30 01:00,30,691.25,692,691.25,692,14
20120301|2011-09-30 02:00,30,689.25,689.5,689.25,689.5,4
20120301|2011-09-30 02:30,30,690,690,690,690,10
20120301|2011-09-30 03:00,30,690.25,691,690.25,691,54
20120301|2011-09-30 03:30,30,691,691.5,691,691.5,27
20120301|2011-09-30 04:00,30,691.25,691.5,691.25,691.5,41
20120301|2011-09-30 04:30,30,691,691.5,690,690,8
20120301|2011-09-30 05:00,30,691,691.5,690.5,691.5,77
20120301|2011-09-30 05:30,30,689,689,684.75,685,42
20120301|2011-09-30 06:00,30,684.5,685,683.75,683.75,6
20120301|2011-09-30 06:30,30,683,683,682.25,683,45
20120301|2011-09-30 07:00,30,682.25,685,682.25,685,65
20120301|2011-09-30 09:30,30,655,660.75,641.5,648,1634
20120301|2011-09-30 10:00,30,648.75,654,647,650,904
20120301|2011-09-30 10:30,30,649.75,650.25,644,644.5,316
20120301|2011-09-30 11:00,30,643,647.75,642.75,646.75,571
20120301|2011-09-30 11:30,30,647.25,650,645.75,648.25,342
20120301|2011-09-30 12:00,30,649,657.25,648.75,652.25,566
20120301|2011-09-30 12:30,30,652,658,652,653.25,610
20120301|2011-09-30 13:00,30,653.25,653.5,643,644.25,1590
20120301|2011-10-02 18:00,3,646.25,650.75,645,646.75,307
20120301|2011-10-02 18:30,3,646.75,648.75,646.5,648.5,36
20120301|2011-10-02 19:00,3,650,650,648.75,648.75,43
20120301|2011-10-02 19:30,3,649,651,648.75,650.75,23
20120301|2011-10-02 20:00,3,650.5,650.75,648,649.5,16
20120301|2011-10-02 20:30,3,648.75,648.75,648,648.5,13
20120301|2011-10-02 21:00,3,648,649.25,647.5,647.5,28
20120301|2011-10-02 21:30,3,647.5,648,647.5,648,11
20120301|2011-10-02 22:00,3,647.5,647.5,646.25,646.5,62
20120301|2011-10-02 22:30,3,646.75,646.75,643.25,643.5,19
20120301|2011-10-02 23:00,3,643.75,643.75,643.75,643.75,3
20120301|2011-10-02 23:30,3,644.25,644.5,644.25,644.5,4
20120301|2011-10-03 00:00,3,644,644,643,643,3
20120301|2011-10-03 00:30,3,644,646.5,644,646.5,15
20120301|2011-10-03 01:00,3,645.75,645.75,645.5,645.5,59
20120301|2011-10-03 01:30,3,646,646,645,645.25,6
20120301|2011-10-03 02:30,3,644.75,645.5,644.5,645.5,21
20120301|2011-10-03 03:00,3,645.5,646,643.5,643.5,47
20120301|2011-10-03 03:30,3,643.25,643.25,640,640.5,65
20120301|2011-10-03 04:00,3,641,641,635.25,637.25,238
20120301|2011-10-03 04:30,3,636.75,636.75,634.5,634.5,32
20120301|2011-10-03 05:00,3,635.5,640,635.5,637.75,20
20120301|2011-10-03 05:30,3,639,640.25,638.5,638.5,35
20120301|2011-10-03 06:00,3,639.5,642.5,639.5,642,67
20120301|2011-10-03 06:30,3,641.75,643,640,642.5,99
20120301|2011-10-03 07:00,3,642,643.5,641.25,642.5,181
20120301|2011-10-03 09:30,3,642,650,638.75,644.25,896
20120301|2011-10-03 10:00,3,644.5,653.75,643.25,650.5,429
20120301|2011-10-03 10:30,3,651,653.25,649.25,652,223
20120301|2011-10-03 11:00,3,651.75,657.25,651.75,656.5,271
20120301|2011-10-03 11:30,3,655.75,655.75,652,654.5,411
20120301|2011-10-03 12:00,3,653.5,655,651,654,166
20120301|2011-10-03 12:30,3,654.25,654.5,650.5,654,181
20120301|2011-10-03 13:00,3,653.5,660,652.75,659,616
20120301|2011-10-03 18:00,4,659.25,659.25,653.5,653.75,40
20120301|2011-10-03 18:30,4,652.5,653.75,652.5,653,10
20120301|2011-10-03 19:00,4,654,654,654,654,7
20120301|2011-10-03 20:00,4,653,654,652.25,654,35
20120301|2011-10-03 20:30,4,654.75,654.75,654.75,654.75,1
20120301|2011-10-03 21:00,4,653.75,653.75,652.75,652.75,4
20120301|2011-10-03 21:30,4,654.25,654.25,654.25,654.25,1
20120301|2011-10-03 22:00,4,654,654,654,654,3
20120301|2011-10-03 22:30,4,653.25,653.25,653.25,653.25,4
20120301|2011-10-03 23:00,4,653.5,653.5,653.5,653.5,5
20120301|2011-10-03 23:30,4,654,654.75,654,654.75,4
20120301|2011-10-04 00:00,4,654.25,654.25,654.25,654.25,5
20120301|2011-10-04 00:30,4,654,654,654,654,1
20120301|2011-10-04 01:00,4,654.5,655.25,654.25,655.25,23
20120301|2011-10-04 01:30,4,655.25,657.25,655.25,656.25,21
20120301|2011-10-04 02:00,4,656,656,651.75,652.5,37
20120301|2011-10-04 02:30,4,652.5,653.5,651.75,653.5,25
20120301|2011-10-04 03:00,4,651.75,654,651.75,653.75,9
20120301|2011-10-04 03:30,4,652.75,652.75,651.75,651.75,15
20120301|2011-10-04 04:00,4,653,653,649,649.25,24
20120301|2011-10-04 04:30,4,649.75,650,648.5,650,102
20120301|2011-10-04 05:00,4,649.25,649.75,648,648.25,130
20120301|2011-10-04 05:30,4,648.25,648.25,648.25,648.25,1
20120301|2011-10-04 06:00,4,649.25,649.25,647.75,648,45
20120301|2011-10-04 06:30,4,648.5,648.75,647.25,647.5,50
20120301|2011-10-04 07:00,4,647.5,647.75,646,647.5,43
20120301|2011-10-04 09:30,4,646,652.5,640.25,642.25,1458
20120301|2011-10-04 10:00,4,642.5,643,636,639.25,463
20120301|2011-10-04 10:30,4,639.25,641.5,634.25,638.25,665
20120301|2011-10-04 11:00,4,638.5,641.75,638.5,640.25,250
20120301|2011-10-04 11:30,4,639.25,641.5,636.75,640,436
20120301|2011-10-04 12:00,4,641,644.75,639.5,643.5,729
20120301|2011-10-04 12:30,4,642.5,645,640.5,642,629
20120301|2011-10-04 13:00,4,641.5,644.5,639,640,799
20120301|2011-10-04 18:00,5,649,649,646,647.5,56
20120301|2011-10-04 18:30,5,647.25,647.5,647.25,647.5,2
20120301|2011-10-04 19:00,5,646.5,646.75,645.25,645.25,6
20120301|2011-10-04 19:30,5,645,646,645,646,2
20120301|2011-10-04 20:00,5,644.75,646.25,644.75,646.25,2
20120301|2011-10-04 20:30,5,646,646,645.75,645.75,2
20120301|2011-10-04 21:30,5,645.5,647,645.5,647,3
20120301|2011-10-04 22:00,5,647.5,647.5,647.5,647.5,1
20120301|2011-10-04 22:30,5,647,648.75,647,648.25,17
20120301|2011-10-04 23:00,5,648.75,648.75,648.25,648.25,2
20120301|2011-10-04 23:30,5,648,648,647.5,647.5,4
20120301|2011-10-05 00:00,5,648,648,648,648,18
20120301|2011-10-05 00:30,5,648,648,648,648,4
20120301|2011-10-05 01:00,5,648.25,648.5,648.25,648.5,6
20120301|2011-10-05 01:30,5,648.75,650,648.75,648.75,31
20120301|2011-10-05 02:00,5,650.25,650.5,650,650,31
20120301|2011-10-05 02:30,5,649.75,649.75,649.75,649.75,1
20120301|2011-10-05 03:00,5,650,650.25,649.75,649.75,4
20120301|2011-10-05 03:30,5,649.75,649.75,648,649.75,27
20120301|2011-10-05 04:00,5,649.25,649.25,648,648.75,17
20120301|2011-10-05 04:30,5,646.25,647.5,645.75,647.5,3
20120301|2011-10-05 05:00,5,648.25,649.25,648.25,649.25,2
20120301|2011-10-05 05:30,5,650.25,650.75,650.25,650.75,11
20120301|2011-10-05 06:00,5,651,651,650.5,650.5,13
20120301|2011-10-05 06:30,5,650.25,650.25,649.5,649.5,10
20120301|2011-10-05 07:00,5,650,651,650,651,19
20120301|2011-10-05 09:30,5,652,655.25,648.25,650.25,625
20120301|2011-10-05 10:00,5,651.5,653.75,650.5,653.75,124
20120301|2011-10-05 10:30,5,653.5,657.5,653,656.25,305
20120301|2011-10-05 11:00,5,656.5,659,655.75,657.25,134
20120301|2011-10-05 11:30,5,657,657.75,656,657.5,90
20120301|2011-10-05 12:00,5,657.5,658,655,656,137
20120301|2011-10-05 12:30,5,655.5,663.75,654.5,659.5,426
20120301|2011-10-05 13:00,5,659.25,662.75,658,659.75,446
20120301|2011-10-05 18:00,6,660.5,663.5,659.5,660,22
20120301|2011-10-05 18:30,6,662.25,662.25,662.25,662.25,3
20120301|2011-10-05 19:00,6,662,662.25,661,662.25,12
20120301|2011-10-05 19:30,6,662,662,662,662,1
20120301|2011-10-05 20:00,6,663,664.5,663,664.5,7
20120301|2011-10-05 20:30,6,660.25,661.75,660.25,661.75,2
20120301|2011-10-05 21:00,6,661.75,663.25,661.5,663.25,4
20120301|2011-10-05 21:30,6,664.75,664.75,664.75,664.75,1
20120301|2011-10-05 22:00,6,661.25,662,661.25,661.5,4
20120301|2011-10-05 22:30,6,659.5,659.5,659,659,2
20120301|2011-10-05 23:30,6,662.25,662.25,662,662,2
20120301|2011-10-06 00:00,6,662,662,662,662,1
20120301|2011-10-06 01:00,6,661.75,663,661.5,663,39
20120301|2011-10-06 01:30,6,663.75,663.75,663,663,49
20120301|2011-10-06 02:00,6,664,664,663,663,29
20120301|2011-10-06 02:30,6,666.25,670,666.25,670,113
20120301|2011-10-06 03:00,6,669.75,669.75,667.25,667.25,55
20120301|2011-10-06 03:30,6,670,674,670,672.5,94
20120301|2011-10-06 04:00,6,672,673.25,672,672.75,63
20120301|2011-10-06 04:30,6,672.75,674,671.5,673.5,11
20120301|2011-10-06 05:00,6,670.75,671,670.25,670.5,17
20120301|2011-10-06 05:30,6,669.75,671.25,668.25,668.25,7
20120301|2011-10-06 06:00,6,667.75,669.25,667.75,668.5,11
20120301|2011-10-06 06:30,6,668,668,666,666.5,12
20120301|2011-10-06 07:00,6,667.75,668,664.75,665.75,12
20120301|2011-10-06 09:30,6,668,670.5,651.5,655.75,863
20120301|2011-10-06 10:00,6,655.5,656.25,653.25,654.25,218
20120301|2011-10-06 10:30,6,655.25,659,655.25,657.75,156
20120301|2011-10-06 11:00,6,657,657.75,656,656,131
20120301|2011-10-06 11:30,6,656,656,653.75,655.25,128
20120301|2011-10-06 12:00,6,655.25,655.5,652,654.25,44
20120301|2011-10-06 12:30,6,655.25,659.75,654.25,659.25,258
20120301|2011-10-06 13:00,6,659,661.25,651.25,653.25,330
20120301|2011-10-06 18:00,7,652.5,654.75,651.5,653.25,38
20120301|2011-10-06 18:30,7,653,654.25,649.25,651,23
20120301|2011-10-06 19:00,7,652.5,652.5,651.25,651.25,2
20120301|2011-10-06 19:30,7,652.25,654.75,649.75,649.75,8
20120301|2011-10-06 20:00,7,652.25,652.5,649.5,650.75,27
20120301|2011-10-06 20:30,7,649.5,650.25,649.5,650.25,6
20120301|2011-10-06 21:00,7,653.25,653.25,653.25,653.25,1
20120301|2011-10-06 21:30,7,653.25,653.5,653.25,653.5,3
20120301|2011-10-06 22:00,7,653.25,656,653.25,656,3
20120301|2011-10-06 22:30,7,654.75,654.75,654.75,654.75,1
20120301|2011-10-06 23:30,7,655.25,655.25,655.25,655.25,2
20120301|2011-10-07 00:00,7,654.75,656.5,654.75,656.5,2
20120301|2011-10-07 00:30,7,655.5,656,655.5,656,2
20120301|2011-10-07 01:00,7,655,655,655,655,8
20120301|2011-10-07 01:30,7,655,655,654.25,654.25,3
20120301|2011-10-07 02:30,7,654.5,657.75,654.5,657.75,8
20120301|2011-10-07 03:00,7,654.25,654.25,654.25,654.25,1
20120301|2011-10-07 03:30,7,653,653,653,653,2
20120301|2011-10-07 04:00,7,652.75,652.75,651.75,652,18
20120301|2011-10-07 04:30,7,652,652,650,650,15
20120301|2011-10-07 05:00,7,650,650.25,646.25,646.5,81
20120301|2011-10-07 05:30,7,646.5,646.5,642.75,644.25,63
20120301|2011-10-07 06:00,7,643.75,644.5,643,644.5,130
20120301|2011-10-07 06:30,7,645,645,643,643.25,34
20120301|2011-10-07 07:00,7,643.25,644.25,642.75,643.5,15
20120301|2011-10-07 09:30,7,648.75,655,646.75,654,617
20120301|2011-10-07 10:00,7,653.75,654.25,648,649.75,217
20120301|2011-10-07 10:30,7,650.5,651.5,648.75,650,104
20120301|2011-10-07 11:00,7,650.5,650.5,646,648,123
20120301|2011-10-07 11:30,7,647.5,647.5,643.75,644.5,257
20120301|2011-10-07 12:00,7,644.75,647,642.25,646,196
20120301|2011-10-07 12:30,7,644.5,647,644.5,645,130
20120301|2011-10-07 13:00,7,644.75,647.25,642.5,644.75,549
20120301|2011-10-09 18:00,10,644.75,647,643.25,647,17
20120301|2011-10-09 18:30,10,649,649,649,649,1
20120301|2011-10-09 20:00,10,650.25,658.5,650.25,658.5,10
20120301|2011-10-09 20:30,10,660.5,664.25,655.75,656.5,84
20120301|2011-10-09 21:00,10,655,655,655,655,5
20120301|2011-10-09 21:30,10,657,657.5,657,657.5,2
20120301|2011-10-09 22:00,10,656.25,657.25,656.25,656.75,4
20120301|2011-10-09 22:30,10,657.75,658,657.75,658,6
20120301|2011-10-09 23:00,10,658.75,658.75,658.75,658.75,1
20120301|2011-10-10 00:00,10,656.75,656.75,656.75,656.75,1
20120301|2011-10-10 00:30,10,658,658,657,657,3
20120301|2011-10-10 02:00,10,657.5,657.5,652.25,652.75,7
20120301|2011-10-10 02:30,10,654.5,655.25,654.5,654.75,5
20120301|2011-10-10 03:00,10,655,655.75,654.75,655.75,88
20120301|2011-10-10 03:30,10,656.5,656.5,656.25,656.25,3
20120301|2011-10-10 04:00,10,656.75,658,656.5,658,4
20120301|2011-10-10 04:30,10,657.25,657.25,657.25,657.25,1
20120301|2011-10-10 05:00,10,658,658,657.5,657.5,5
20120301|2011-10-10 06:00,10,657.5,657.5,657.5,657.5,1
20120301|2011-10-10 07:00,10,657,657.75,656.75,657,13
20120301|2011-10-10 09:30,10,659.75,664.25,656,656.75,590
20120301|2011-10-10 10:00,10,656,656.5,653.25,653.5,126
20120301|2011-10-10 10:30,10,654,654.25,651.25,651.25,115
20120301|2011-10-10 11:00,10,651.5,652.5,650.25,651.5,175
20120301|2011-10-10 11:30,10,651.5,652.25,646,648.25,168
20120301|2011-10-10 12:00,10,648.5,649.5,646.5,646.5,122
20120301|2011-10-10 12:30,10,647.75,649,647.25,649,82
20120301|2011-10-10 13:00,10,649,650,645.75,647.5,318
20120301|2011-10-10 18:00,11,648.25,651.5,648.25,651.5,9
20120301|2011-10-10 18:30,11,651.5,651.5,651,651,3
20120301|2011-10-10 19:00,11,650.5,651.75,650.5,651.75,2
20120301|2011-10-10 19:30,11,651.5,651.5,651.25,651.25,10
20120301|2011-10-10 20:00,11,651,655,651,654,27
20120301|2011-10-10 20:30,11,652.5,653.25,651.75,652,17
20120301|2011-10-10 21:00,11,653.75,653.75,652.25,652.25,16
20120301|2011-10-10 21:30,11,652.25,653,652,653,5
20120301|2011-10-10 22:00,11,652.75,653,652.75,653,2
20120301|2011-10-10 23:00,11,653,653,653,653,1
20120301|2011-10-10 23:30,11,653,653,653,653,1
20120301|2011-10-11 00:00,11,653,653.25,652.25,652.75,19
20120301|2011-10-11 00:30,11,652.25,652.5,652,652.25,23
20120301|2011-10-11 01:00,11,651.75,652,651.5,651.5,31
20120301|2011-10-11 01:30,11,651.25,651.25,649.5,649.5,15
20120301|2011-10-11 02:00,11,649.5,650.75,649.5,650.75,11
20120301|2011-10-11 02:30,11,650.75,651,650.5,650.75,111
20120301|2011-10-11 03:00,11,650.5,650.75,650.5,650.5,58
20120301|2011-10-11 03:30,11,650.5,650.75,650.5,650.5,31
20120301|2011-10-11 04:00,11,650.75,651.25,650.75,651.25,21
20120301|2011-10-11 04:30,11,650.75,651.5,650.75,651.5,51
20120301|2011-10-11 05:00,11,651,652.25,651,651.5,181
20120301|2011-10-11 05:30,11,651.5,652,651,651.5,98
20120301|2011-10-11 06:00,11,651.25,651.75,650.5,650.5,50
20120301|2011-10-11 06:30,11,650.5,650.75,649.75,649.75,122
20120301|2011-10-11 07:00,11,650,652.25,649.5,651.75,21
20120301|2011-10-11 09:30,11,653.25,658.5,651,657,742
20120301|2011-10-11 10:00,11,658,668,657,667.5,746
20120301|2011-10-11 10:30,11,667.75,683.25,667.75,677,1081
20120301|2011-10-11 11:00,11,677.25,678,670.25,677.5,1055
20120301|2011-10-11 11:30,11,677.75,687.5,677.75,686.75,1449
20120301|2011-10-11 12:00,11,687.5,697.25,687.5,692,1249
20120301|2011-10-11 12:30,11,691,691.5,685.75,689.5,396
20120301|2011-10-11 13:00,11,690.5,697,689.5,696.25,1173
20120301|2011-10-11 18:00,12,693,694,690,690,79
20120301|2011-10-11 18:30,12,690,691.25,688.25,689,47
20120301|2011-10-11 19:00,12,690.5,691.25,690,691.25,10
20120301|2011-10-11 19:30,12,690.25,690.25,690.25,690.25,1
20120301|2011-10-11 20:00,12,690.25,690.75,687.25,687.75,28
20120301|2011-10-11 20:30,12,688.25,688.25,687,687.5,18
20120301|2011-10-11 21:00,12,688.5,688.75,687.75,688.75,7
20120301|2011-10-11 21:30,12,687.75,688,687.75,688,2
20120301|2011-10-11 22:00,12,688.25,689.75,688.25,689.5,13
20120301|2011-10-11 22:30,12,688.75,689.75,688,688,11
20120301|2011-10-11 23:00,12,689.25,689.5,689.25,689.25,4
20120301|2011-10-11 23:30,12,689.5,689.5,689,689.25,5
20120301|2011-10-12 00:00,12,689.5,690,689.5,690,7
20120301|2011-10-12 00:30,12,690,690.75,690,690.75,38
20120301|2011-10-12 01:00,12,690.75,692,690.75,692,11
20120301|2011-10-12 01:30,12,692.25,693,692.25,693,32
20120301|2011-10-12 02:00,12,693,693.5,692.5,693,131
20120301|2011-10-12 02:30,12,690.25,691.25,690.25,691.25,3
20120301|2011-10-12 03:00,12,690,691.25,689.75,691.25,45
20120301|2011-10-12 03:30,12,691.75,694.25,691.75,693.25,171
20120301|2011-10-12 04:00,12,693.25,695,693.25,694,109
20120301|2011-10-12 04:30,12,693.5,694.5,693.25,693.25,40
20120301|2011-10-12 05:00,12,693.25,693.25,691,691,42
20120301|2011-10-12 05:30,12,690.5,690.5,689.5,690.5,10
20120301|2011-10-12 06:00,12,690,690,688,688.75,7
20120301|2011-10-12 06:30,12,689.75,690.25,689.75,690.25,2
20120301|2011-10-12 07:00,12,690,692.5,689.75,692.5,72
20120301|2011-10-12 09:30,12,679,680,658,667.25,2092
20120301|2011-10-12 10:00,12,667,667.25,660.5,661.25,781
20120301|2011-10-12 10:30,12,661.25,661.5,658,660.5,734
20120301|2011-10-12 11:00,12,660,660,656.75,659.5,383
20120301|2011-10-12 11:30,12,660.75,663.25,659.5,662.5,165
20120301|2011-10-12 12:00,12,663.25,665.25,658,660.25,241
20120301|2011-10-12 12:30,12,660.5,662,656.5,659.75,203
20120301|2011-10-12 13:00,12,659.75,664.5,659.5,663.5,586
20120301|2011-10-12 18:00,13,662,662,660,660,50
20120301|2011-10-12 18:30,13,660,661,659.5,661,28
20120301|2011-10-12 19:00,13,660.5,660.5,659.25,659.25,4
20120301|2011-10-12 19:30,13,659.5,659.5,658,658,72
20120301|2011-10-12 20:00,13,658,660,657,657,103
20120301|2011-10-12 20:30,13,657.25,657.25,655.25,657.25,29
20120301|2011-10-12 21:00,13,657,659.5,657,659.5,12
20120301|2011-10-12 21:30,13,660,660,658.5,658.5,3
20120301|2011-10-12 22:00,13,659.75,661.25,659.75,661.25,5
20120301|2011-10-12 22:30,13,661.25,661.25,661.25,661.25,1
20120301|2011-10-12 23:00,13,662,662.25,662,662.25,11
20120301|2011-10-13 00:00,13,662.75,663.25,662,663.25,11
20120301|2011-10-13 00:30,13,663.5,663.5,663.25,663.25,2
20120301|2011-10-13 01:00,13,663.75,664.25,663.75,664.25,3
20120301|2011-10-13 01:30,13,663.75,663.75,660.75,660.75,57
20120301|2011-10-13 02:00,13,663,663.75,663,663.75,37
20120301|2011-10-13 02:30,13,664.75,666,664.5,666,18
20120301|2011-10-13 03:00,13,666,666.25,663.25,664,85
20120301|2011-10-13 03:30,13,664,664,660,660,154
20120301|2011-10-13 04:00,13,661.25,662,660.5,661.75,153
20120301|2011-10-13 04:30,13,661.25,661.75,661,661,13
20120301|2011-10-13 05:00,13,661,661,659.75,660.5,66
20120301|2011-10-13 05:30,13,660.5,660.5,659.25,659.25,45
20120301|2011-10-13 06:00,13,659.75,660.25,659.75,660.25,4
20120301|2011-10-13 06:30,13,660.5,661.25,660.5,661.25,38
20120301|2011-10-13 07:00,13,661.5,661.5,660.5,661,8
20120301|2011-10-13 09:30,13,661.75,663,645,645.75,997
20120301|2011-10-13 10:00,13,645.75,647.75,645.75,646.25,184
20120301|2011-10-13 10:30,13,646.25,646.5,641.25,643,772
20120301|2011-10-13 11:00,13,643,646.25,642.75,645.75,209
20120301|2011-10-13 11:30,13,645,650.5,644.5,650,88
20120301|2011-10-13 12:00,13,650.25,660.5,649.5,658.25,262
20120301|2011-10-13 12:30,13,657.5,659,654.75,654.75,189
20120301|2011-10-13 13:00,13,655,655.5,652.25,652.75,177
20120301|2011-10-13 18:00,14,655,656.25,654,656,32
20120301|2011-10-13 18:30,14,656.75,656.75,656.5,656.5,2
20120301|2011-10-13 19:00,14,657.25,658,657,657,3
20120301|2011-10-13 19:30,14,657.25,657.5,657,657.5,18
20120301|2011-10-13 20:00,14,657.5,658.75,656,656,11
20120301|2011-10-13 20:30,14,657.75,658,657.5,657.5,5
20120301|2011-10-13 21:00,14,656,656,655,655,5
20120301|2011-10-13 21:30,14,655.25,655.25,655.25,655.25,1
20120301|2011-10-13 22:00,14,655.75,655.75,655.25,655.25,2
20120301|2011-10-13 23:00,14,657,657,657,657,1
20120301|2011-10-14 00:00,14,656,656.25,656,656,28
20120301|2011-10-14 00:30,14,656.25,656.75,656,656,36
20120301|2011-10-14 01:00,14,656,657.25,656,657.25,15
20120301|2011-10-14 01:30,14,656.5,657.25,656.5,656.75,21
20120301|2011-10-14 02:00,14,656.75,656.75,656,656.75,6
20120301|2011-10-14 02:30,14,656.25,657.75,656,657.75,22
20120301|2011-10-14 03:00,14,658.25,658.75,658.25,658.25,52
20120301|2011-10-14 03:30,14,658.25,660.75,657.5,660.5,46
20120301|2011-10-14 04:00,14,661.25,661.5,660.5,661.5,27
20120301|2011-10-14 04:30,14,660.75,660.75,660.75,660.75,2
20120301|2011-10-14 05:00,14,659,660,659,659.75,5
20120301|2011-10-14 05:30,14,658.75,658.75,658,658,12
20120301|2011-10-14 06:00,14,658,658,657,657.5,8
20120301|2011-10-14 06:30,14,659,659,658.75,658.75,5
20120301|2011-10-14 07:00,14,658.75,660.5,658.25,660,42
20120301|2011-10-14 09:30,14,663.5,667,657.5,657.5,1018
20120301|2011-10-14 10:00,14,658,658,651,654.25,406
20120301|2011-10-14 10:30,14,654.25,654.5,647.5,647.5,182
20120301|2011-10-14 11:00,14,647,655.25,647,654.5,179
20120301|2011-10-14 11:30,14,655,658,652.5,656,251
20120301|2011-10-14 12:00,14,655.75,659.5,655.75,659.25,119
20120301|2011-10-14 12:30,14,658.75,659.25,656.75,656.75,118
20120301|2011-10-14 13:00,14,656.75,658,653.5,657.75,718
20120301|2011-10-16 18:00,17,658,659.5,657,657.5,28
20120301|2011-10-16 18:30,17,656.25,656.25,655.25,655.5,3
20120301|2011-10-16 19:00,17,655.75,659.25,655.75,659.25,3
20120301|2011-10-16 19:30,17,658.5,659,658.5,659,2
20120301|2011-10-16 20:00,17,659.5,659.75,658.5,659.25,7
20120301|2011-10-16 20:30,17,660,660,659.25,659.25,11
20120301|2011-10-16 21:00,17,658.75,658.75,657.25,657.25,4
20120301|2011-10-16 21:30,17,657.25,657.25,656.75,656.75,2
20120301|2011-10-16 22:00,17,657.5,658.5,656.5,656.5,27
20120301|2011-10-16 23:00,17,658.5,658.5,658.5,658.5,1
20120301|2011-10-17 00:00,17,657.5,657.75,657,657,6
20120301|2011-10-17 00:30,17,656,656,656,656,2
20120301|2011-10-17 01:30,17,657.5,658.75,657.5,658.75,21
20120301|2011-10-17 02:00,17,658.75,662.5,658.75,662.5,12
20120301|2011-10-17 02:30,17,664.25,664.75,662.75,664.5,11
20120301|2011-10-17 03:00,17,663.5,667,663,666.5,67
20120301|2011-10-17 03:30,17,664.25,664.5,664,664.25,12
20120301|2011-10-17 04:00,17,663.5,663.5,660.25,660.25,33
20120301|2011-10-17 04:30,17,660.75,663.25,660,660,35
20120301|2011-10-17 05:00,17,660.5,660.5,658.5,658.5,7
20120301|2011-10-17 05:30,17,659.5,659.5,657.5,658,7
20120301|2011-10-17 06:00,17,656.75,656.75,656.75,656.75,2
20120301|2011-10-17 06:30,17,658.25,658.5,656.5,658.25,64
20120301|2011-10-17 07:00,17,657.75,658.75,657.75,658.75,12
20120301|2011-10-17 09:30,17,656,663.75,653.25,663,422
20120301|2011-10-17 10:00,17,662,662.25,657.5,659.25,118
20120301|2011-10-17 10:30,17,661.25,663.25,659.75,659.75,156
20120301|2011-10-17 11:00,17,659.75,659.75,655.5,656.5,159
20120301|2011-10-17 11:30,17,657,660,657,658.75,63
20120301|2011-10-17 12:00,17,657.25,659,656.25,658.5,35
20120301|2011-10-17 12:30,17,657.5,658.25,653.75,656.5,180
20120301|2011-10-17 13:00,17,656.75,659.75,654.5,659.25,317
20120301|2011-10-17 18:00,18,659.75,660.75,659.5,660.75,5
20120301|2011-10-17 18:30,18,660,660.25,660,660.25,3
20120301|2011-10-17 19:30,18,659.25,659.25,659.25,659.25,3
20120301|2011-10-17 20:00,18,658.5,658.5,657.75,657.75,2
20120301|2011-10-17 20:30,18,656.75,656.75,656.75,656.75,4
20120301|2011-10-17 21:00,18,656.75,656.75,654.75,655,19
20120301|2011-10-17 21:30,18,655.5,655.5,655.5,655.5,1
20120301|2011-10-17 22:30,18,657.5,657.5,657.5,657.5,1
20120301|2011-10-17 23:00,18,658,660.25,658,660.25,11
20120301|2011-10-17 23:30,18,660,660,657.75,659,8
20120301|2011-10-18 00:00,18,658.75,658.75,658,658,3
20120301|2011-10-18 00:30,18,657.5,657.5,657.5,657.5,2
20120301|2011-10-18 01:00,18,658.75,658.75,658.75,658.75,8
20120301|2011-10-18 01:30,18,657,657,655.5,655.5,5
20120301|2011-10-18 02:00,18,654,654,653.75,653.75,3
20120301|2011-10-18 02:30,18,653.5,653.75,651,651.5,16
20120301|2011-10-18 03:00,18,652.5,653,652,653,10
20120301|2011-10-18 03:30,18,650.25,650.5,649.5,649.5,11
20120301|2011-10-18 04:00,18,649.5,651,649,651,32
20120301|2011-10-18 04:30,18,651.5,652,650.25,651,77
20120301|2011-10-18 05:00,18,651.75,653,651.75,652,20
20120301|2011-10-18 05:30,18,652,653,652,652,9
20120301|2011-10-18 06:00,18,650.5,650.5,650,650,3
20120301|2011-10-18 06:30,18,650.5,650.5,648,648,20
20120301|2011-10-18 07:00,18,649,649.5,649,649.5,8
20120301|2011-10-18 09:30,18,654.75,661,647,659,1155
20120301|2011-10-18 10:00,18,658.5,662.5,658.5,658.5,305
20120301|2011-10-18 10:30,18,658.5,660.75,654.5,654.5,259
20120301|2011-10-18 11:00,18,653.75,657.5,653,657.25,207
20120301|2011-10-18 11:30,18,657.25,660.25,657.25,659.75,135
20120301|2011-10-18 12:00,18,660.25,661.25,658,659.5,40
20120301|2011-10-18 12:30,18,660.25,661,655.75,658.5,207
20120301|2011-10-18 13:00,18,658.5,659.25,655.75,656.5,146
20120301|2011-10-18 18:00,19,658.75,661.75,658,661.25,16
20120301|2011-10-18 18:30,19,659.25,659.25,659,659,2
20120301|2011-10-18 19:00,19,659,659,657.75,657.75,10
20120301|2011-10-18 19:30,19,659.25,662,659.25,662,8
20120301|2011-10-18 20:00,19,662.5,662.75,662.5,662.75,2
20120301|2011-10-18 20:30,19,660.75,661,660.75,660.75,31
20120301|2011-10-18 21:00,19,660,661,659,661,7
20120301|2011-10-18 21:30,19,661.5,661.75,659.5,660,14
20120301|2011-10-18 22:00,19,659.25,659.5,659.25,659.5,6
20120301|2011-10-18 22:30,19,657.5,658.25,656.75,657.25,50
20120301|2011-10-18 23:00,19,657.75,658,657.5,657.5,4
20120301|2011-10-18 23:30,19,657.75,659,657.75,659,5
20120301|2011-10-19 00:00,19,659,660,658.75,660,15
20120301|2011-10-19 00:30,19,660,660.75,660,660.75,4
20120301|2011-10-19 01:00,19,658.5,658.5,658.25,658.25,2
20120301|2011-10-19 01:30,19,658.25,658.25,657.75,657.75,71
20120301|2011-10-19 02:00,19,658,659.75,657.75,659.75,39
20120301|2011-10-19 02:30,19,658.5,658.5,658.5,658.5,12
20120301|2011-10-19 03:00,19,659,659,659,659,1
20120301|2011-10-19 03:30,19,660,660.75,659.5,660.75,80
20120301|2011-10-19 04:00,19,661.5,661.5,660.75,661,22
20120301|2011-10-19 04:30,19,661,661,660.75,661,55
20120301|2011-10-19 05:00,19,662,663,662,663,35
20120301|2011-10-19 05:30,19,662.5,662.5,662.5,662.5,5
20120301|2011-10-19 06:00,19,663,663,662.5,662.5,7
20120301|2011-10-19 06:30,19,661.5,661.5,660.75,660.75,10
20120301|2011-10-19 07:00,19,659.75,660.25,659,659,14
20120301|2011-10-19 09:30,19,661.5,666.75,658.75,663.75,1129
20120301|2011-10-19 10:00,19,663.25,664,656.75,660.25,302
20120301|2011-10-19 10:30,19,660.5,661.5,657.75,658,130
20120301|2011-10-19 11:00,19,658.25,660.5,657.5,660.5,71
20120301|2011-10-19 11:30,19,661,662.25,659.25,661.25,99
20120301|2011-10-19 12:00,19,661.25,664.5,660.75,664.5,146
20120301|2011-10-19 12:30,19,663.75,663.75,657.75,658.75,150
20120301|2011-10-19 13:00,19,658.25,658.25,650.25,651.75,896
20120301|2011-10-19 18:00,20,652.75,652.75,649.25,650.5,47
20120301|2011-10-19 19:00,20,649.5,650.75,649.5,650.75,34
20120301|2011-10-19 19:30,20,649,649,649,649,2
20120301|2011-10-19 20:00,20,648.5,649.75,648.25,649.75,4
20120301|2011-10-19 20:30,20,648.5,648.5,647,647,44
20120301|2011-10-19 21:00,20,646,646,646,646,2
20120301|2011-10-19 21:30,20,648.25,648.5,646.75,646.75,5
20120301|2011-10-19 22:00,20,646.5,646.5,646,646,3
20120301|2011-10-19 23:30,20,649,649,648,649,7
20120301|2011-10-20 00:00,20,648,648.75,647.25,648.75,7
20120301|2011-10-20 00:30,20,647.25,647.25,647,647,2
20120301|2011-10-20 01:00,20,646.5,647.5,646.5,647.5,14
20120301|2011-10-20 01:30,20,649.25,649.25,648,648,2
20120301|2011-10-20 02:00,20,650,650.5,649,649.75,7
20120301|2011-10-20 02:30,20,648,648.25,647.5,647.5,7
20120301|2011-10-20 03:00,20,650.25,651,650,650.5,8
20120301|2011-10-20 03:30,20,650.5,650.5,650.5,650.5,1
20120301|2011-10-20 04:00,20,650.5,653.25,650.5,653.25,7
20120301|2011-10-20 04:30,20,653.5,655.25,652.25,652.25,22
20120301|2011-10-20 05:00,20,653.5,653.75,653.5,653.75,2
20120301|2011-10-20 05:30,20,653.75,654,653.75,654,2
20120301|2011-10-20 06:00,20,652.25,652.25,652.25,652.25,1
20120301|2011-10-20 06:30,20,652.25,653.5,652.25,653.25,7
20120301|2011-10-20 07:00,20,654.75,655,654.5,655,62
20120301|2011-10-20 09:30,20,651.5,658.5,648.25,653.5,1008
20120301|2011-10-20 10:00,20,653.25,654,650.75,653.25,283
20120301|2011-10-20 10:30,20,653.25,653.25,649.75,650.75,164
20120301|2011-10-20 11:00,20,650.25,650.5,646.5,647.75,244
20120301|2011-10-20 11:30,20,647,654.5,647,654.5,149
20120301|2011-10-20 12:00,20,654.5,657.5,653.75,657.5,147
20120301|2011-10-20 12:30,20,657.5,662.25,657.25,661.25,187
20120301|2011-10-20 13:00,20,660.75,664.5,660,664,584
20120301|2011-10-20 18:00,21,663.5,665.75,663.25,663.25,39
20120301|2011-10-20 19:00,21,664.25,664.75,663.75,663.75,8
20120301|2011-10-20 19:30,21,665,665.25,665,665.25,3
20120301|2011-10-20 20:00,21,665,666,665,665.25,5
20120301|2011-10-20 20:30,21,666.5,666.75,666,666.75,8
20120301|2011-10-20 21:00,21,666.5,667.25,666.5,666.5,43
20120301|2011-10-20 21:30,21,666.75,667,666,666.25,12
20120301|2011-10-20 22:00,21,666.75,666.75,666,666,27
20120301|2011-10-20 22:30,21,666.25,666.25,666,666,3
20120301|2011-10-20 23:00,21,666.25,666.25,666.25,666.25,15
20120301|2011-10-20 23:30,21,666,666,665.75,666,34
20120301|2011-10-21 00:00,21,666,666,666,666,7
20120301|2011-10-21 00:30,21,666,666,665.5,665.5,73
20120301|2011-10-21 01:00,21,666,666,665.75,665.75,82
20120301|2011-10-21 01:30,21,666,666,665,666,14
20120301|2011-10-21 02:00,21,664.75,665,664.25,664.25,65
20120301|2011-10-21 02:30,21,664.5,664.5,663.25,664,52
20120301|2011-10-21 03:00,21,664,665.5,664,665.25,73
20120301|2011-10-21 03:30,21,663.25,664,663,664,18
20120301|2011-10-21 04:00,21,663.25,667.25,662.75,667,31
20120301|2011-10-21 04:30,21,666.25,666.25,665.75,665.75,12
20120301|2011-10-21 05:00,21,666,666,665.5,665.5,17
20120301|2011-10-21 05:30,21,664.75,667,664.75,667,22
20120301|2011-10-21 06:00,21,667.25,669.75,667,669.75,21
20120301|2011-10-21 06:30,21,670,670,668.75,669.75,25
20120301|2011-10-21 07:00,21,670,670.25,669,670.25,77
20120301|2011-10-21 09:30,21,674.25,675.5,672,674.75,977
20120301|2011-10-21 10:00,21,674.5,675,669.75,674,407
20120301|2011-10-21 10:30,21,673.75,683.5,673.75,679.75,4388
20120301|2011-10-21 11:00,21,679.5,681.25,673.75,674.5,448
20120301|2011-10-21 11:30,21,676.5,677,672.5,673.75,271
20120301|2011-10-21 12:00,21,674,674.5,671.5,671.75,386
20120301|2011-10-21 12:30,21,671.5,672.25,666.25,668,683
20120301|2011-10-21 13:00,21,668.25,670,662.25,665.5,867
20120301|2011-10-23 18:00,24,665,666.75,664.5,666.75,24
20120301|2011-10-23 18:30,24,667,667,666.75,666.75,5
20120301|2011-10-23 19:00,24,666.5,666.75,666.5,666.75,2
20120301|2011-10-23 19:30,24,667.25,670.5,667.25,669.75,29
20120301|2011-10-23 20:00,24,672.5,673,672.5,673,12
20120301|2011-10-23 20:30,24,671.25,672.75,671.25,672.75,12
20120301|2011-10-23 21:00,24,671.5,671.5,671.5,671.5,2
20120301|2011-10-23 21:30,24,671.75,671.75,671.75,671.75,4
20120301|2011-10-23 22:00,24,673.5,673.5,673.5,673.5,4
20120301|2011-10-23 22:30,24,673.5,673.5,673.5,673.5,1
20120301|2011-10-23 23:00,24,674.5,674.5,674.5,674.5,2
20120301|2011-10-24 00:30,24,677.75,678.25,677.75,678.25,5
20120301|2011-10-24 01:00,24,678.5,679,678,679,18
20120301|2011-10-24 01:30,24,679.5,680,679.25,680,10
20120301|2011-10-24 02:00,24,678.25,678.25,676,676,30
20120301|2011-10-24 02:30,24,676.25,676.25,676.25,676.25,4
20120301|2011-10-24 03:00,24,676.5,677.5,675,675,104
20120301|2011-10-24 03:30,24,675,675.75,674.5,674.5,58
20120301|2011-10-24 04:00,24,675,675,674.5,674.5,3
20120301|2011-10-24 04:30,24,677,677,676.5,676.5,10
20120301|2011-10-24 05:00,24,676.75,678.75,676.75,678.75,23
20120301|2011-10-24 05:30,24,679,679,676,676,73
20120301|2011-10-24 06:30,24,676.75,677,676.75,677,3
20120301|2011-10-24 07:00,24,676.25,676.5,676.25,676.5,4
20120301|2011-10-24 09:30,24,672.25,676.5,672.25,674,368
20120301|2011-10-24 10:00,24,673.75,676,673.5,674.75,123
20120301|2011-10-24 10:30,24,675,675.75,672.5,675,129
20120301|2011-10-24 11:00,24,675.25,675.75,671,671.25,103
20120301|2011-10-24 11:30,24,670.75,672,667.5,670.25,204
20120301|2011-10-24 12:00,24,670,674,669.5,673.5,424
20120301|2011-10-24 12:30,24,673.25,677,672,676.5,309
20120301|2011-10-24 13:00,24,676,678,674.25,677.5,563
20120301|2011-10-24 18:00,25,676.75,676.75,675.25,676.5,8
20120301|2011-10-24 18:30,25,677.5,677.5,677.25,677.5,4
20120301|2011-10-24 20:00,25,676,677,676,677,15
20120301|2011-10-24 20:30,25,677.25,677.5,676.75,677.25,6
20120301|2011-10-24 21:00,25,677,677,675,675,31
20120301|2011-10-24 21:30,25,674.75,676,674.75,676,8
20120301|2011-10-24 22:30,25,676.25,676.25,674.25,674.75,122
20120301|2011-10-24 23:00,25,675.5,675.75,674.75,674.75,11
20120301|2011-10-25 00:00,25,677.5,677.5,677.25,677.5,4
20120301|2011-10-25 00:30,25,677.25,677.5,677.25,677.25,29
20120301|2011-10-25 01:00,25,677.25,677.75,677.25,677.75,13
20120301|2011-10-25 01:30,25,678,678,677.5,677.75,16
20120301|2011-10-25 02:00,25,678,678.5,678,678.5,9
20120301|2011-10-25 02:30,25,678.75,680,678.75,680,105
20120301|2011-10-25 03:00,25,679.25,680.25,679.25,680.25,73
20120301|2011-10-25 03:30,25,680.25,680.5,680,680.5,26
20120301|2011-10-25 04:00,25,681,681,680.75,680.75,2
20120301|2011-10-25 04:30,25,680.75,680.75,680.75,680.75,20
20120301|2011-10-25 05:30,25,681,681.5,681,681.5,5
20120301|2011-10-25 06:00,25,680.75,680.75,680.75,680.75,1
20120301|2011-10-25 06:30,25,680.75,681.5,680.75,681.5,6
20120301|2011-10-25 07:00,25,681.75,681.75,679.75,679.75,15
20120301|2011-10-25 09:30,25,677.75,678,669.75,673,715
20120301|2011-10-25 10:00,25,672.75,674,671.25,672.75,205
20120301|2011-10-25 10:30,25,672.75,674.5,672,674.25,263
20120301|2011-10-25 11:00,25,674,679.75,673.75,678,165
20120301|2011-10-25 11:30,25,678.5,681.5,676.25,676.25,376
20120301|2011-10-25 12:00,25,676.5,678,674.5,677.25,208
20120301|2011-10-25 12:30,25,676.75,676.75,674,675.5,133
20120301|2011-10-25 13:00,25,675.75,676.25,670.5,673,354
20120301|2011-10-25 18:00,26,673.5,674.5,672.5,672.5,81
20120301|2011-10-25 18:30,26,672.75,672.75,671.25,672.5,16
20120301|2011-10-25 19:00,26,672,672.5,672,672.5,5
20120301|2011-10-25 19:30,26,672.75,674,672.75,673.75,8
20120301|2011-10-25 20:00,26,674.5,676,674.5,675.25,17
20120301|2011-10-25 20:30,26,674,674,673.75,673.75,2
20120301|2011-10-25 21:00,26,674,674,674,674,1
20120301|2011-10-25 21:30,26,674.25,675.25,674.25,675.25,6
20120301|2011-10-25 22:00,26,675.5,675.75,675.5,675.75,4
20120301|2011-10-25 22:30,26,676,677,676,677,4
20120301|2011-10-25 23:00,26,677,677.75,677,677.75,8
20120301|2011-10-26 00:00,26,677.25,677.75,677,677.25,13
20120301|2011-10-26 00:30,26,678.25,678.75,678,678.5,20
20120301|2011-10-26 01:00,26,678,678,677,677,6
20120301|2011-10-26 01:30,26,678,678.25,678,678.25,10
20120301|2011-10-26 02:00,26,679,679,679,679,5
20120301|2011-10-26 02:30,26,678.75,679,678.75,678.75,10
20120301|2011-10-26 03:00,26,678.75,678.75,678.75,678.75,5
20120301|2011-10-26 03:30,26,676.5,677.75,676.5,677.75,31
20120301|2011-10-26 06:00,26,678.5,678.5,678.25,678.25,2
20120301|2011-10-26 06:30,26,678.25,678.25,674.5,674.5,30
20120301|2011-10-26 07:00,26,674.5,675.5,674.5,675,10
20120301|2011-10-26 09:30,26,674.75,674.75,655.5,659.5,850
20120301|2011-10-26 10:00,26,658.75,658.75,654.75,655.25,171
20120301|2011-10-26 10:30,26,655.5,658,653.75,657.75,147
20120301|2011-10-26 11:00,26,658.75,660.25,657.75,658.25,63
20120301|2011-10-26 11:30,26,658.5,659,656,657,108
20120301|2011-10-26 12:00,26,655.5,657.25,654.5,656,103
20120301|2011-10-26 12:30,26,656,658.25,655.5,657,212
20120301|2011-10-26 13:00,26,656.75,657.75,654.75,655.5,461
20120301|2011-10-26 18:00,27,657.5,657.5,657,657,22
20120301|2011-10-26 18:30,27,657,657.5,657,657.5,8
20120301|2011-10-26 19:00,27,659,660.25,659,659.75,10
20120301|2011-10-26 19:30,27,659.75,660.75,659.75,660.75,17
20120301|2011-10-26 20:00,27,660,661.5,659.5,661,27
20120301|2011-10-26 20:30,27,661.75,664.5,661.75,664.5,5
20120301|2011-10-26 21:00,27,664,664.5,664,664.5,2
20120301|2011-10-26 21:30,27,665,666.5,665,666.25,8
20120301|2011-10-26 22:00,27,666,667,665.75,665.75,18
20120301|2011-10-26 22:30,27,664.75,664.75,664.75,664.75,1
20120301|2011-10-26 23:30,27,665.25,665.25,665.25,665.25,1
20120301|2011-10-27 00:00,27,664,664,664,664,2
20120301|2011-10-27 00:30,27,663.75,663.75,663.5,663.5,2
20120301|2011-10-27 01:00,27,663.75,664.75,663.75,664.75,13
20120301|2011-10-27 01:30,27,664.75,668.25,663.25,668.25,17
20120301|2011-10-27 02:00,27,668,668.5,667.75,667.75,10
20120301|2011-10-27 02:30,27,667.25,667.25,667,667,8
20120301|2011-10-27 03:00,27,669,672.5,669,670.25,102
20120301|2011-10-27 03:30,27,670,670,669.25,669.75,9
20120301|2011-10-27 04:00,27,669.75,669.75,669.25,669.5,5
20120301|2011-10-27 04:30,27,670,670.5,669.75,670.25,34
20120301|2011-10-27 05:00,27,670.25,670.25,669,670.25,81
20120301|2011-10-27 05:30,27,670.25,670.75,669.75,670.75,32
20120301|2011-10-27 06:00,27,670.75,671.25,670,671,18
20120301|2011-10-27 06:30,27,671,671,668,668.5,22
20120301|2011-10-27 07:00,27,668,669.75,668,669.25,16
20120301|2011-10-27 09:30,27,670,670,662,664.5,996
20120301|2011-10-27 10:00,27,664.5,664.5,660,660.75,592
20120301|2011-10-27 10:30,27,661,663.5,661,662,159
20120301|2011-10-27 11:00,27,662.25,674.75,661.75,672.25,748
20120301|2011-10-27 11:30,27,672.75,682,672.75,680,1129
20120301|2011-10-27 12:00,27,680.5,680.5,676.75,676.75,536
20120301|2011-10-27 12:30,27,676.75,679.25,676,679,350
20120301|2011-10-27 13:00,27,679,682,676.5,682,546
20120301|2011-10-27 18:00,28,679.5,679.5,676.75,676.75,26
20120301|2011-10-27 18:30,28,676.5,678.25,676.5,678.25,6
20120301|2011-10-27 19:00,28,679,679.75,677.5,677.5,21
20120301|2011-10-27 19:30,28,677.5,678.5,677.5,678.5,3
20120301|2011-10-27 20:00,28,679.25,680.5,679.25,680.5,14
20120301|2011-10-27 20:30,28,678,678.25,678,678.25,3
20120301|2011-10-27 21:00,28,677.5,678,677.5,677.5,15
20120301|2011-10-27 21:30,28,676.75,676.75,675.5,675.5,9
20120301|2011-10-27 22:00,28,675.75,675.75,675.25,675.5,8
20120301|2011-10-27 22:30,28,675.25,675.25,675.25,675.25,1
20120301|2011-10-27 23:00,28,676,676.25,676,676.25,2
20120301|2011-10-27 23:30,28,676.25,676.5,676,676,6
20120301|2011-10-28 00:00,28,675.5,676.5,675.5,676.5,4
20120301|2011-10-28 01:00,28,676.25,676.5,676.25,676.5,11
20120301|2011-10-28 01:30,28,675.5,675.5,673.75,673.75,28
20120301|2011-10-28 02:00,28,673.75,674.25,672,674.25,6
20120301|2011-10-28 02:30,28,673.5,674,673.5,674,14
20120301|2011-10-28 03:00,28,674.75,674.75,674.75,674.75,5
20120301|2011-10-28 03:30,28,675.25,675.25,674.25,674.5,61
20120301|2011-10-28 04:00,28,674.5,675.75,672,672,110
20120301|2011-10-28 04:30,28,672.25,672.75,672.25,672.75,5
20120301|2011-10-28 05:00,28,673.5,673.5,673.5,673.5,1
20120301|2011-10-28 06:00,28,674,674,672,672,53
20120301|2011-10-28 06:30,28,673,674.5,673,674.5,4
20120301|2011-10-28 07:00,28,674.5,675.75,674.5,675.75,9
20120301|2011-10-28 09:30,28,675.75,683.5,673.5,679,837
20120301|2011-10-28 10:00,28,678.75,686,678.75,685.5,550
20120301|2011-10-28 10:30,28,685.5,688.5,679,679.75,456
20120301|2011-10-28 11:00,28,681,684.5,677.75,680.25,236
20120301|2011-10-28 11:30,28,681.25,682.5,679.75,681.75,99
20120301|2011-10-28 12:00,28,681.25,684.5,680,682.5,47
20120301|2011-10-28 12:30,28,682,683.25,673.75,676,419
20120301|2011-10-28 13:00,28,676.5,682.25,675.25,682.25,751
20120301|2011-10-30 18:00,31,681.25,683.5,680.75,683.5,8
20120301|2011-10-30 18:30,31,682,682,682,682,9
20120301|2011-10-30 19:00,31,682.75,682.75,682.75,682.75,1
20120301|2011-10-30 19:30,31,681.5,682,681.5,682,2
20120301|2011-10-30 20:00,31,681.25,681.75,680,680,12
20120301|2011-10-30 20:30,31,680,680,677.5,678.25,23
20120301|2011-10-30 21:00,31,678,678,675,675.5,15
20120301|2011-10-30 21:30,31,675.5,676,675.25,676,23
20120301|2011-10-30 22:00,31,675.25,675.5,675,675.5,34
20120301|2011-10-30 22:30,31,674.5,674.5,671.25,671.25,53
20120301|2011-10-30 23:00,31,672,673.5,672,673.5,6
20120301|2011-10-31 00:00,31,673.75,673.75,673.75,673.75,6
20120301|2011-10-31 00:30,31,674.25,674.25,674.25,674.25,2
20120301|2011-10-31 01:00,31,672.75,672.75,672.75,672.75,1
20120301|2011-10-31 01:30,31,672.5,672.5,671,671.5,11
20120301|2011-10-31 02:00,31,671.5,671.5,671.5,671.5,4
20120301|2011-10-31 02:30,31,673,673.5,673,673.5,8
20120301|2011-10-31 03:00,31,673,674.25,672.75,673,9
20120301|2011-10-31 03:30,31,673.5,673.5,672.75,672.75,135
20120301|2011-10-31 04:00,31,671.75,671.75,671,671,10
20120301|2011-10-31 04:30,31,672,673.5,671.75,673.5,11
20120301|2011-10-31 05:00,31,672.25,672.75,672.25,672.75,2
20120301|2011-10-31 05:30,31,672.25,672.25,672.25,672.25,2
20120301|2011-10-31 06:00,31,673.5,673.75,673.25,673.75,13
20120301|2011-10-31 06:30,31,673.75,674.75,673.75,674.75,17
20120301|2011-10-31 07:00,31,674.75,676,673.75,673.75,23
20120301|2011-10-31 09:30,31,672,675,663.75,665.75,885
20120301|2011-10-31 10:00,31,665.75,665.75,657,658,662
20120301|2011-10-31 10:30,31,658.5,659.5,655.5,657.75,496
20120301|2011-10-31 11:00,31,657.5,661.75,655.75,661.25,269
20120301|2011-10-31 11:30,31,661.5,666.25,661.5,664,288
20120301|2011-10-31 12:00,31,664,664,661,662.75,106
20120301|2011-10-31 12:30,31,663.5,665,661.75,663,256
20120301|2011-10-31 13:00,31,662.5,667.5,662.25,666.75,605
20120301|2011-10-31 18:00,1,664.75,666,661.5,662,39
20120301|2011-10-31 18:30,1,661.75,664,661.5,664,6
20120301|2011-10-31 19:00,1,664.75,664.75,664.75,664.75,2
20120301|2011-10-31 20:00,1,663,663,662.5,662.5,5
20120301|2011-10-31 20:30,1,664.25,668.25,664.25,668.25,14
20120301|2011-10-31 21:00,1,668,668,668,668,2
20120301|2011-10-31 21:30,1,668.25,668.25,668.25,668.25,2
20120301|2011-10-31 22:00,1,667,667,667,667,4
20120301|2011-10-31 22:30,1,666.75,666.75,666.75,666.75,1
20120301|2011-10-31 23:30,1,663.5,663.5,663.5,663.5,9
20120301|2011-11-01 00:00,1,663,663,662.75,662.75,3
20120301|2011-11-01 00:30,1,663,663,663,663,2
20120301|2011-11-01 01:30,1,664,664,664,664,1
20120301|2011-11-01 02:00,1,663.25,663.25,661.75,661.75,4
20120301|2011-11-01 02:30,1,661.25,661.25,658.5,658.5,24
20120301|2011-11-01 03:00,1,658.25,658.25,655.75,656.25,84
20120301|2011-11-01 03:30,1,655.25,655.25,653.5,654.25,137
20120301|2011-11-01 04:00,1,654,654.5,653,654.5,14
20120301|2011-11-01 04:30,1,655,655.25,652.25,652.75,19
20120301|2011-11-01 05:00,1,652,652.75,651.75,652.5,63
20120301|2011-11-01 05:30,1,653.75,655.25,653.25,654,229
20120301|2011-11-01 06:00,1,654,655.25,654,654.25,153
20120301|2011-11-01 06:30,1,654.75,654.75,652.75,652.75,69
20120301|2011-11-01 07:00,1,652.75,652.75,650.75,651.25,121
20120301|2011-11-01 09:30,1,658.25,658.75,648.25,655.5,1138
20120301|2011-11-01 10:00,1,655.75,661.75,655.75,659.5,517
20120301|2011-11-01 10:30,1,659.75,661.25,656,657.5,464
20120301|2011-11-01 11:00,1,656.75,658.5,653.25,656.5,295
20120301|2011-11-01 11:30,1,656.25,657.5,654.5,655,161
20120301|2011-11-01 12:00,1,655.25,657.25,654.25,657,470
20120301|2011-11-01 12:30,1,655.75,662.75,655.75,662.5,491
20120301|2011-11-01 13:00,1,662.5,667.25,662,665.5,952
20120301|2011-11-01 18:00,2,663.75,664.75,662.25,662.5,40
20120301|2011-11-01 18:30,2,662.5,663.25,662.25,663,29
20120301|2011-11-01 19:00,2,662,662.5,662,662.5,5
20120301|2011-11-01 20:00,2,664,665.25,664,665.25,6
20120301|2011-11-01 20:30,2,665,665.75,665,665,26
20120301|2011-11-01 21:00,2,665,665,663.25,663.25,35
20120301|2011-11-01 21:30,2,663.5,663.75,663,663,4
20120301|2011-11-01 22:00,2,663.5,663.5,663.5,663.5,24
20120301|2011-11-01 22:30,2,665.25,666,665.25,666,21
20120301|2011-11-01 23:30,2,666.25,666.5,666.25,666.5,5
20120301|2011-11-02 00:30,2,666.75,667,666.5,666.5,13
20120301|2011-11-02 01:00,2,666.5,668,666.5,668,12
20120301|2011-11-02 01:30,2,668.25,668.5,668.25,668.5,2
20120301|2011-11-02 02:00,2,669.25,669.5,669,669.5,3
20120301|2011-11-02 03:00,2,669.5,670.5,669.5,670.25,7
20120301|2011-11-02 03:30,2,670.5,670.5,670.5,670.5,11
20120301|2011-11-02 04:00,2,670,671.5,670,671,86
20120301|2011-11-02 04:30,2,670.25,670.25,667.5,667.5,114
20120301|2011-11-02 05:00,2,667.75,668.25,667,667,83
20120301|2011-11-02 05:30,2,667,668,665,665,16
20120301|2011-11-02 06:00,2,664.5,664.75,663.5,664.5,63
20120301|2011-11-02 06:30,2,666.75,667.5,666.5,666.5,7
20120301|2011-11-02 07:00,2,667.75,668,667.75,668,5
20120301|2011-11-02 09:30,2,668.25,674.25,665.75,670.5,1112
20120301|2011-11-02 10:00,2,670.75,671,663,664.75,233
20120301|2011-11-02 10:30,2,664.5,664.5,659.75,662,696
20120301|2011-11-02 11:00,2,661.25,663,659.25,660.75,480
20120301|2011-11-02 11:30,2,660.5,661.5,658.5,658.5,128
20120301|2011-11-02 12:00,2,659.25,659.25,655.5,656.75,289
20120301|2011-11-02 12:30,2,656.75,660.5,656.75,657.75,193
20120301|2011-11-02 13:00,2,658.5,661.5,657.5,657.5,499
20120301|2011-11-02 18:00,3,658.75,659,658.75,659,2
20120301|2011-11-02 18:30,3,658.5,658.75,658.5,658.75,3
20120301|2011-11-02 19:00,3,658.5,658.5,658,658,4
20120301|2011-11-02 20:00,3,660.25,661,660.25,661,23
20120301|2011-11-02 20:30,3,661,661,660.25,660.25,22
20120301|2011-11-02 21:00,3,659,659,659,659,16
20120301|2011-11-02 21:30,3,658.75,658.75,657.75,657.75,10
20120301|2011-11-02 22:00,3,661.25,661.25,661.25,661.25,1
20120301|2011-11-02 23:00,3,660.75,660.75,660.75,660.75,1
20120301|2011-11-02 23:30,3,660.25,660.25,660,660,10
20120301|2011-11-03 00:30,3,659.75,659.75,659.75,659.75,12
20120301|2011-11-03 01:00,3,659.75,659.75,659,659,20
20120301|2011-11-03 01:30,3,659,659,659,659,24
20120301|2011-11-03 02:00,3,656.5,656.5,655.5,655.5,58
20120301|2011-11-03 02:30,3,657,657,656.75,657,21
20120301|2011-11-03 03:00,3,656.75,659.5,656.75,659,26
20120301|2011-11-03 03:30,3,659.75,661.75,659.75,661.75,53
20120301|2011-11-03 04:00,3,662.5,663.25,662.25,663.25,10
20120301|2011-11-03 04:30,3,663,664.25,660.25,664.25,43
20120301|2011-11-03 05:00,3,663.75,665,662.5,665,24
20120301|2011-11-03 05:30,3,665,666.5,665,666,30
20120301|2011-11-03 06:00,3,666,667.25,666,667,7
20120301|2011-11-03 06:30,3,665.75,666.25,665,666.25,16
20120301|2011-11-03 07:00,3,666.5,666.5,664.5,664.5,8
20120301|2011-11-03 09:30,3,661.5,675.75,660,675,1341
20120301|2011-11-03 10:00,3,674.5,677,672,672.25,1276
20120301|2011-11-03 10:30,3,672.5,674,667.25,667.5,274
20120301|2011-11-03 11:00,3,668,671,667.25,670.5,403
20120301|2011-11-03 11:30,3,670.75,670.75,668.25,669.25,329
20120301|2011-11-03 12:00,3,669.25,670.75,667.25,667.5,439
20120301|2011-11-03 12:30,3,667.5,667.75,666.25,666.5,495
20120301|2011-11-03 13:00,3,666.25,670.25,665.5,668.25,509
20120301|2011-11-03 18:00,4,669.25,669.25,666.25,666.5,55
20120301|2011-11-03 18:30,4,667,667,666.5,666.5,6
20120301|2011-11-03 19:00,4,668.5,668.75,668.5,668.75,7
20120301|2011-11-03 19:30,4,667.25,667.25,666,666,21
20120301|2011-11-03 20:00,4,666,666.5,666,666,12
20120301|2011-11-03 20:30,4,666,666,666,666,25
20120301|2011-11-03 21:00,4,666,666,665.5,665.5,14
20120301|2011-11-03 21:30,4,665.5,665.5,665,665,21
20120301|2011-11-03 22:00,4,665.25,665.25,665.25,665.25,11
20120301|2011-11-03 22:30,4,665.25,665.25,664.5,664.5,47
20120301|2011-11-03 23:00,4,665,665,664.5,664.5,10
20120301|2011-11-03 23:30,4,664.5,664.5,664,664,16
20120301|2011-11-04 00:00,4,664,664,662.5,662.5,35
20120301|2011-11-04 00:30,4,662.75,663,662.75,663,20
20120301|2011-11-04 01:00,4,663,663.5,663,663.5,19
20120301|2011-11-04 01:30,4,664.25,665.5,664.25,665.5,19
20120301|2011-11-04 02:00,4,665.25,665.25,664.75,665,28
20120301|2011-11-04 02:30,4,664.5,665.25,663.5,665.25,46
20120301|2011-11-04 03:00,4,665.25,668,665.25,666.25,114
20120301|2011-11-04 03:30,4,666.75,666.75,666.5,666.75,8
20120301|2011-11-04 04:00,4,666,666.5,666,666.5,4
20120301|2011-11-04 04:30,4,667.25,669,667.25,668.5,103
20120301|2011-11-04 05:00,4,668.75,669,667.75,669,59
20120301|2011-11-04 05:30,4,668.5,670.25,668.5,670,92
20120301|2011-11-04 06:00,4,669.25,669.25,666.75,668.25,45
20120301|2011-11-04 06:30,4,668.5,669.25,667.5,668.75,77
20120301|2011-11-04 07:00,4,668.75,668.75,667.75,667.75,110
20120301|2011-11-04 09:30,4,665.25,665.25,654.75,657.75,1549
20120301|2011-11-04 10:00,4,658,663.75,657.75,662.5,589
20120301|2011-11-04 10:30,4,662.5,663.25,660.5,661.75,307
20120301|2011-11-04 11:00,4,661.75,663.25,661.25,662,325
20120301|2011-11-04 11:30,4,661.75,665.25,661.5,665.25,204
20120301|2011-11-04 12:00,4,665.25,668.25,665.25,666.25,709
20120301|2011-11-04 12:30,4,666.25,668.5,665.5,666.5,426
20120301|2011-11-04 13:00,4,666.25,666.75,662.75,663.5,568
20120301|2011-11-06 18:00,7,665,667.25,664.75,665,68
20120301|2011-11-06 18:30,7,663.75,665.25,663.5,665.25,7
20120301|2011-11-06 19:00,7,664,665,664,664.5,18
20120301|2011-11-06 19:30,7,663.75,663.75,661.75,662.5,10
20120301|2011-11-06 20:00,7,662.75,662.75,662,662,5
20120301|2011-11-06 20:30,7,662.75,663,662.75,663,6
20120301|2011-11-06 21:00,7,663.25,663.25,661.25,661.25,5
20120301|2011-11-06 21:30,7,662,662,662,662,2
20120301|2011-11-06 22:30,7,661.5,661.5,661.5,661.5,1
20120301|2011-11-06 23:30,7,661.75,662.25,661.75,662.25,3
20120301|2011-11-07 00:30,7,662.5,662.5,662,662,7
20120301|2011-11-07 01:00,7,661,661,661,661,23
20120301|2011-11-07 01:30,7,660.5,660.5,659.5,659.75,48
20120301|2011-11-07 02:00,7,659.75,660,659,659.25,52
20120301|2011-11-07 02:30,7,659,660,659,659.5,43
20120301|2011-11-07 03:00,7,659.75,660,659.75,660,20
20120301|2011-11-07 03:30,7,660,660.75,659.75,660.75,44
20120301|2011-11-07 04:00,7,660.5,660.5,660.5,660.5,3
20120301|2011-11-07 04:30,7,661,662.5,661,662.5,43
20120301|2011-11-07 05:00,7,663.75,666,663.75,665.5,134
20120301|2011-11-07 05:30,7,665.5,665.75,665,665,72
20120301|2011-11-07 06:00,7,665.25,665.5,665,665.25,9
20120301|2011-11-07 06:30,7,665.5,665.5,665.25,665.25,80
20120301|2011-11-07 07:00,7,664.5,664.5,664.5,664.5,5
20120301|2011-11-07 09:30,7,665,669.75,661.25,663,890
20120301|2011-11-07 10:00,7,663,664,660,660.25,509
20120301|2011-11-07 10:30,7,660,662.75,659.75,662.25,294
20120301|2011-11-07 11:00,7,661.75,667.5,661.75,665.5,403
20120301|2011-11-07 11:30,7,665.25,665.75,663.75,664.5,305
20120301|2011-11-07 12:00,7,664.25,667.75,664,666.5,900
20120301|2011-11-07 12:30,7,666.75,667,662.75,666,374
20120301|2011-11-07 13:00,7,665.75,667.75,663.75,665.5,963
20120301|2011-11-07 18:00,8,665.5,666.5,664.5,666.5,29
20120301|2011-11-07 18:30,8,667,667.25,666,666.25,38
20120301|2011-11-07 19:00,8,666.25,666.25,664.75,664.75,55
20120301|2011-11-07 19:30,8,664.75,665,663.75,665,31
20120301|2011-11-07 20:00,8,663,663.5,663,663.5,2
20120301|2011-11-07 20:30,8,663.5,663.75,663,663.75,28
20120301|2011-11-07 21:00,8,665.25,666,665.25,666,4
20120301|2011-11-07 21:30,8,665.5,665.5,665.5,665.5,3
20120301|2011-11-07 22:00,8,665.75,665.75,665.5,665.5,38
20120301|2011-11-07 22:30,8,665.25,665.5,665.25,665.5,2
20120301|2011-11-07 23:00,8,665.25,666.25,665.25,665.5,29
20120301|2011-11-07 23:30,8,665.25,666.25,665.25,666.25,14
20120301|2011-11-08 00:00,8,666,666,665.25,665.5,51
20120301|2011-11-08 00:30,8,665.5,665.5,665.5,665.5,11
20120301|2011-11-08 01:00,8,665.75,666.5,664.75,665.75,14
20120301|2011-11-08 01:30,8,665.75,665.75,665.5,665.75,99
20120301|2011-11-08 02:00,8,666.5,667,666.25,666.75,14
20120301|2011-11-08 02:30,8,666.75,667.75,666.75,667.25,21
20120301|2011-11-08 03:00,8,667.75,668,666.75,667.75,67
20120301|2011-11-08 03:30,8,667,667.25,666.75,667.25,39
20120301|2011-11-08 04:00,8,667,667.5,666.75,666.75,4
20120301|2011-11-08 04:30,8,666.75,667.75,666.75,667.5,6
20120301|2011-11-08 05:00,8,667.5,667.75,667.5,667.5,5
20120301|2011-11-08 05:30,8,668,669.5,668,668.5,23
20120301|2011-11-08 06:00,8,667.75,667.75,667.5,667.5,2
20120301|2011-11-08 06:30,8,667.25,669,667.25,668.5,12
20120301|2011-11-08 07:00,8,668.5,668.5,667.75,667.75,13
20120301|2011-11-08 09:30,8,669,673,667.25,671,2291
20120301|2011-11-08 10:00,8,671.75,672,669,669.75,1030
20120301|2011-11-08 10:30,8,670,675.75,668.75,674,1190
20120301|2011-11-08 11:00,8,674.5,676,670.75,670.75,964
20120301|2011-11-08 11:30,8,671.25,673.75,670.25,673,299
20120301|2011-11-08 12:00,8,673.5,674,671.25,673.25,176
20120301|2011-11-08 12:30,8,673.25,674.5,673,673,324
20120301|2011-11-08 13:00,8,673.25,682,672.75,682,1934
20120301|2011-11-08 18:00,9,679.5,679.75,676.75,679,170
20120301|2011-11-08 18:30,9,679,679,678.5,678.5,12
20120301|2011-11-08 19:00,9,678.5,678.5,676,678.5,17
20120301|2011-11-08 19:30,9,678.5,679.25,678.5,678.75,7
20120301|2011-11-08 20:00,9,679.25,679.5,678.75,678.75,4
20120301|2011-11-08 20:30,9,679.75,679.75,679.25,679.25,11
20120301|2011-11-08 21:00,9,678.5,679.25,678.5,679.25,2
20120301|2011-11-08 22:30,9,679.25,679.5,678.25,678.75,32
20120301|2011-11-08 23:30,9,679.75,679.75,679,679,5
20120301|2011-11-09 00:00,9,679.25,680,679.25,679.5,23
20120301|2011-11-09 00:30,9,679.25,679.5,679,679,58
20120301|2011-11-09 01:00,9,679,680,679,679.5,275
20120301|2011-11-09 01:30,9,680,680,678.5,679.5,217
20120301|2011-11-09 02:00,9,679,679,678.5,678.5,15
20120301|2011-11-09 02:30,9,678.25,678.5,676.75,677.5,236
20120301|2011-11-09 03:00,9,677.5,677.5,674.5,674.5,176
20120301|2011-11-09 03:30,9,674.75,675.25,674.5,674.75,116
20120301|2011-11-09 04:00,9,674.75,674.75,672.25,672.5,148
20120301|2011-11-09 04:30,9,672.5,672.75,671.5,672,121
20120301|2011-11-09 05:00,9,672.25,672.25,670.25,670.75,144
20120301|2011-11-09 05:30,9,670.75,671.25,670.25,670.25,204
20120301|2011-11-09 06:00,9,670.5,671.25,670.25,670.5,136
20120301|2011-11-09 06:30,9,670.75,672.5,670.5,672,50
20120301|2011-11-09 07:00,9,672,673.25,671.5,671.75,35
20120301|2011-11-09 09:30,9,663.5,667.25,657.25,666.25,2605
20120301|2011-11-09 10:00,9,666.25,671,663.75,669.5,964
20120301|2011-11-09 10:30,9,668.75,675,668.25,672,875
20120301|2011-11-09 11:00,9,672.25,673.5,667,667,330
20120301|2011-11-09 11:30,9,667,668.5,665.5,667,217
20120301|2011-11-09 12:00,9,666,669.75,665.75,669.75,296
20120301|2011-11-09 12:30,9,669.25,673.5,665.5,665.5,749
20120301|2011-11-09 13:00,9,665.5,666,661,661.25,1318
20120301|2011-11-09 18:00,10,662.5,662.75,661,662.25,53
20120301|2011-11-09 18:30,10,661.75,661.75,661.75,661.75,6
20120301|2011-11-09 19:00,10,660.5,661.75,660.5,661.75,3
20120301|2011-11-09 19:30,10,662,662,661,661,2
20120301|2011-11-09 20:00,10,661,661,661,661,1
20120301|2011-11-09 21:00,10,661.25,662,661.25,662,9
20120301|2011-11-09 21:30,10,661.25,661.25,661.25,661.25,2
20120301|2011-11-09 22:30,10,661,661,661,661,1
20120301|2011-11-09 23:00,10,661.5,661.5,661.5,661.5,1
20120301|2011-11-09 23:30,10,661.75,662,661.5,662,23
20120301|2011-11-10 00:00,10,661.75,661.75,661.5,661.75,9
20120301|2011-11-10 00:30,10,662,662,661,661,39
20120301|2011-11-10 01:00,10,660.5,661.25,660.25,661,41
20120301|2011-11-10 01:30,10,661,661.5,660.75,661.25,73
20120301|2011-11-10 02:00,10,662,664.5,662,664,65
20120301|2011-11-10 02:30,10,663.75,663.75,663,663,84
20120301|2011-11-10 03:00,10,663,665.5,663,665,178
20120301|2011-11-10 03:30,10,665,668,665,668,129
20120301|2011-11-10 04:00,10,668,668.25,666.5,667,20
20120301|2011-11-10 04:30,10,666.75,666.75,664,666,59
20120301|2011-11-10 05:00,10,666,666,664.5,665.5,53
20120301|2011-11-10 05:30,10,665,665.75,665,665.75,26
20120301|2011-11-10 06:00,10,665.75,666.5,665.5,665.75,37
20120301|2011-11-10 06:30,10,665.75,666,664,664,24
20120301|2011-11-10 07:00,10,664,665.75,664,664.5,93
20120301|2011-11-10 09:30,10,664.75,666,656,658,2310
20120301|2011-11-10 10:00,10,657.75,658.5,654.75,655.5,827
20120301|2011-11-10 10:30,10,655.5,655.75,652.25,653.5,720
20120301|2011-11-10 11:00,10,653.25,654,648,648.25,1240
20120301|2011-11-10 11:30,10,648.75,653.5,648.5,653.5,653
20120301|2011-11-10 12:00,10,652.75,652.75,649,649.5,439
20120301|2011-11-10 12:30,10,649.5,650.5,647,650,976
20120301|2011-11-10 13:00,10,650.25,650.25,646,649.5,1864
20120301|2011-11-10 18:00,11,648,649,647,648,39
20120301|2011-11-10 18:30,11,648,648,647.75,647.75,25
20120301|2011-11-10 19:00,11,649,649.5,649,649.25,31
20120301|2011-11-10 19:30,11,649.5,649.5,649.25,649.25,25
20120301|2011-11-10 20:00,11,649,649.5,649,649.5,54
20120301|2011-11-10 20:30,11,649.5,649.5,649.5,649.5,12
20120301|2011-11-10 21:00,11,649.5,650,649.5,650,12
20120301|2011-11-10 22:00,11,651,651,650,650,3
20120301|2011-11-10 23:30,11,650.75,650.75,650.5,650.5,3
20120301|2011-11-11 00:00,11,651.25,651.5,651.25,651.25,7
20120301|2011-11-11 00:30,11,651.75,651.75,651,651,5
20120301|2011-11-11 01:00,11,651.5,652.25,651.25,652.25,40
20120301|2011-11-11 01:30,11,652.25,652.5,651.75,652.5,17
20120301|2011-11-11 02:00,11,652.25,652.25,651.5,652,154
20120301|2011-11-11 02:30,11,652,652.5,652,652.5,48
20120301|2011-11-11 03:00,11,652.5,652.75,652,652.75,31
20120301|2011-11-11 03:30,11,652.75,652.75,651,651.5,77
20120301|2011-11-11 04:00,11,651.5,651.75,651.25,651.25,24
20120301|2011-11-11 04:30,11,651.25,651.25,648.5,648.5,12
20120301|2011-11-11 05:00,11,648.5,648.5,646.25,647,67
20120301|2011-11-11 05:30,11,646.5,648.25,646.5,647.25,58
20120301|2011-11-11 06:00,11,647,647.25,645.5,646,165
20120301|2011-11-11 06:30,11,646,646.75,645,645.25,69
20120301|2011-11-11 07:00,11,645,647,645,646.25,59
20120301|2011-11-11 09:30,11,648,651.25,640.25,644.5,3101
20120301|2011-11-11 10:00,11,644.5,645.25,639.75,640.75,1277
20120301|2011-11-11 10:30,11,640.5,640.75,637.5,638.5,894
20120301|2011-11-11 11:00,11,638,638.5,636.25,638,374
20120301|2011-11-11 11:30,11,638.25,641.5,638,640.25,843
20120301|2011-11-11 12:00,11,641,643,639.25,639.5,878
20120301|2011-11-11 12:30,11,640,642.25,638.5,639.75,563
20120301|2011-11-11 13:00,11,639.75,648.75,639.5,647,1784
20120301|2011-11-13 18:00,14,645,645.5,644.25,644.75,74
20120301|2011-11-13 18:30,14,645.5,645.5,644.75,645,39
20120301|2011-11-13 19:00,14,645,647.5,645,647.5,83
20120301|2011-11-13 19:30,14,647.25,647.25,646.75,647,51
20120301|2011-11-13 20:00,14,647.25,647.75,647,647.25,15
20120301|2011-11-13 20:30,14,648,650,648,649.5,31
20120301|2011-11-13 21:00,14,649.5,649.5,647.75,647.75,41
20120301|2011-11-13 21:30,14,648.25,649.25,648.25,648.75,17
20120301|2011-11-13 22:00,14,648.75,649,648.75,649,7
20120301|2011-11-13 22:30,14,648.75,648.75,648.75,648.75,1
20120301|2011-11-13 23:30,14,649.5,649.5,649.5,649.5,1
20120301|2011-11-14 00:30,14,649,649,649,649,2
20120301|2011-11-14 01:00,14,648.75,649.75,648.5,649.75,24
20120301|2011-11-14 01:30,14,649.5,650,648.75,648.75,97
20120301|2011-11-14 02:00,14,649.5,649.5,648.75,648.75,54
20120301|2011-11-14 02:30,14,648.75,649.5,648.25,649.5,32
20120301|2011-11-14 03:00,14,649.5,649.75,648.5,648.5,15
20120301|2011-11-14 03:30,14,648,648.25,646.75,647.5,115
20120301|2011-11-14 04:00,14,647.5,648,647.5,647.5,27
20120301|2011-11-14 04:30,14,647.75,647.75,646,646.25,67
20120301|2011-11-14 05:00,14,646.25,646.5,642.75,643.5,139
20120301|2011-11-14 05:30,14,643,643.75,643,643,38
20120301|2011-11-14 06:00,14,643,643,641,641.5,232
20120301|2011-11-14 06:30,14,641.5,644.25,641,644,133
20120301|2011-11-14 07:00,14,644.25,646.5,643,646.5,68
20120301|2011-11-14 09:30,14,642,645.5,635.5,638.75,2910
20120301|2011-11-14 10:00,14,638.5,640.25,635,636.25,1267
20120301|2011-11-14 10:30,14,636.25,637.5,635,635.5,805
20120301|2011-11-14 11:00,14,635,637.75,635,636.5,715
20120301|2011-11-14 11:30,14,636.25,636.75,635.25,636.5,530
20120301|2011-11-14 12:00,14,636.25,637.5,635.5,636.5,378
20120301|2011-11-14 12:30,14,636.25,640.25,636,637.5,611
20120301|2011-11-14 13:00,14,637.25,639.75,637,639,1266
20120301|2011-11-14 18:00,15,639,639.5,638,638.5,53
20120301|2011-11-14 18:30,15,637.5,638,636.75,636.75,23
20120301|2011-11-14 19:00,15,636.75,637.5,636.25,636.5,12
20120301|2011-11-14 19:30,15,636.75,637,636.25,636.25,12
20120301|2011-11-14 20:00,15,636.25,636.25,635.25,636,22
20120301|2011-11-14 20:30,15,635,635.5,635,635.25,31
20120301|2011-11-14 21:00,15,635.25,636.5,635,636.5,32
20120301|2011-11-14 21:30,15,636.5,638,636.5,638,32
20120301|2011-11-14 22:00,15,638.25,638.25,637,637.25,28
20120301|2011-11-14 22:30,15,635.75,635.75,635.5,635.5,9
20120301|2011-11-14 23:00,15,635.5,638.75,635.5,638.5,78
20120301|2011-11-14 23:30,15,638.5,639,638.25,638.5,44
20120301|2011-11-15 00:00,15,637.75,638.25,637.25,638.25,4
20120301|2011-11-15 00:30,15,638.25,638.25,637.25,637.25,95
20120301|2011-11-15 01:00,15,637.25,637.25,636.25,637.25,93
20120301|2011-11-15 01:30,15,636.25,637,636.25,636.5,12
20120301|2011-11-15 02:00,15,637,638.75,637,638,226
20120301|2011-11-15 02:30,15,637.25,637.5,635.75,637,158
20120301|2011-11-15 03:00,15,637.75,637.75,635.75,636.25,253
20120301|2011-11-15 03:30,15,636.5,637.75,636.5,637.25,174
20120301|2011-11-15 04:00,15,636.5,638,636.25,637.25,64
20120301|2011-11-15 04:30,15,637.25,637.25,635.5,637,39
20120301|2011-11-15 05:00,15,637,637,635.25,635.5,82
20120301|2011-11-15 05:30,15,635.25,636.25,635,635.75,63
20120301|2011-11-15 06:00,15,636,637.25,635.25,637,31
20120301|2011-11-15 06:30,15,637,638.75,637,638.5,50
20120301|2011-11-15 07:00,15,638.5,639.5,638,638,49
20120301|2011-11-15 09:30,15,638.5,641.75,637,638.75,2833
20120301|2011-11-15 10:00,15,638.5,640.5,637.25,638.25,866
20120301|2011-11-15 10:30,15,638,638.75,635.75,638,1392
20120301|2011-11-15 11:00,15,638.25,643.75,638,642.75,1787
20120301|2011-11-15 11:30,15,642.75,647,642.5,645.5,1122
20120301|2011-11-15 12:00,15,646,650,646,648.25,1229
20120301|2011-11-15 12:30,15,648.25,650.5,647.75,648.75,1482
20120301|2011-11-15 13:00,15,648.75,649,645.25,646.5,2050
20120301|2011-11-15 18:00,16,646.75,647,645,645,131
20120301|2011-11-15 18:30,16,645.25,645.25,644,644,16
20120301|2011-11-15 19:00,16,644.5,645,644,644,16
20120301|2011-11-15 19:30,16,644,644.25,643,643,102
20120301|2011-11-15 20:00,16,642,642.25,641.75,642,303
20120301|2011-11-15 20:30,16,642,643,641.5,643,9
20120301|2011-11-15 21:00,16,642.5,642.5,641.75,641.75,12
20120301|2011-11-15 21:30,16,642,642,641.5,642,61
20120301|2011-11-15 22:00,16,641.5,643.5,641.25,643.25,96
20120301|2011-11-15 23:00,16,643.5,645,643.5,644.5,52
20120301|2011-11-15 23:30,16,644,644.25,642.5,642.75,10
20120301|2011-11-16 00:00,16,642.5,642.75,642.25,642.5,35
20120301|2011-11-16 00:30,16,642.5,642.75,642.5,642.5,24
20120301|2011-11-16 01:00,16,642.75,642.75,642,642,63
20120301|2011-11-16 01:30,16,642,642.5,641.75,642,102
20120301|2011-11-16 02:00,16,642,643.75,641.75,643.75,92
20120301|2011-11-16 02:30,16,643,644.25,642.75,644.25,148
20120301|2011-11-16 03:00,16,644.5,644.75,644.5,644.5,31
20120301|2011-11-16 03:30,16,644.5,644.75,644.25,644.75,53
20120301|2011-11-16 04:00,16,645,646,644.75,644.75,63
20120301|2011-11-16 04:30,16,643.5,643.5,641,643,65
20120301|2011-11-16 05:00,16,642.75,642.75,642.25,642.25,9
20120301|2011-11-16 05:30,16,642.5,642.75,642,642.75,27
20120301|2011-11-16 06:00,16,642.75,644,642.75,643.5,38
20120301|2011-11-16 06:30,16,643.75,644.25,643.5,643.5,20
20120301|2011-11-16 07:00,16,642,642.25,641.5,642,33
20120301|2011-11-16 09:30,16,642,652,641.75,650.5,2578
20120301|2011-11-16 10:00,16,650.75,652.75,649.25,649.75,1090
20120301|2011-11-16 10:30,16,649.5,651.5,648.25,648.75,607
20120301|2011-11-16 11:00,16,648.75,649.25,638.75,639.75,2368
20120301|2011-11-16 11:30,16,640,640.25,635,635.75,2656
20120301|2011-11-16 12:00,16,636.25,638.25,635,638.25,1247
20120301|2011-11-16 12:30,16,638,639.75,635.75,637,659
20120301|2011-11-16 13:00,16,637,638.75,636.75,637.5,1885
20120301|2011-11-16 18:00,17,636.5,637.25,635,636.5,222
20120301|2011-11-16 18:30,17,637,637,635.25,635.75,12
20120301|2011-11-16 19:00,17,635.25,635.75,631,634.25,558
20120301|2011-11-16 19:30,17,634.5,635.5,633.75,634,77
20120301|2011-11-16 20:00,17,634,635.25,634,634,25
20120301|2011-11-16 20:30,17,634.25,634.25,632.75,633,134
20120301|2011-11-16 21:00,17,633,635.25,633,634.25,80
20120301|2011-11-16 21:30,17,634.25,635.75,634.25,635,30
20120301|2011-11-16 22:00,17,635,635.5,634,635.5,63
20120301|2011-11-16 22:30,17,635.75,636,635.75,636,6
20120301|2011-11-16 23:00,17,635.5,635.75,635.5,635.75,11
20120301|2011-11-16 23:30,17,636,636,635.75,636,40
20120301|2011-11-17 00:00,17,636,636.5,636,636.5,10
20120301|2011-11-17 00:30,17,636.75,637,636.25,636.25,27
20120301|2011-11-17 01:00,17,636.25,636.25,635,635,29
20120301|2011-11-17 01:30,17,635.5,635.75,635,635.5,34
20120301|2011-11-17 02:00,17,635.75,637,635.75,635.75,238
20120301|2011-11-17 02:30,17,635.75,636.25,635.5,636,76
20120301|2011-11-17 03:00,17,635.5,635.75,635,635.5,74
20120301|2011-11-17 03:30,17,635.75,635.75,634.5,634.5,163
20120301|2011-11-17 04:00,17,634,634,632.25,633.25,132
20120301|2011-11-17 04:30,17,633,633.75,633,633.5,30
20120301|2011-11-17 05:00,17,633.25,634,632.75,633.75,143
20120301|2011-11-17 05:30,17,634.25,635,634,635,88
20120301|2011-11-17 06:00,17,635,635,634.25,635,169
20120301|2011-11-17 06:30,17,635,635.75,634.75,635.75,141
20120301|2011-11-17 07:00,17,635.75,635.75,634,634,83
20120301|2011-11-17 09:30,17,634.25,634.5,622.75,622.75,4916
20120301|2011-11-17 10:00,17,623,624,621.25,622.75,1697
20120301|2011-11-17 10:30,17,622.75,624.75,622.5,623.25,1147
20120301|2011-11-17 11:00,17,622.75,623.75,616.25,616.5,3350
20120301|2011-11-17 11:30,17,616.25,618.75,610.75,613.5,2552
20120301|2011-11-17 12:00,17,613.5,614,610,612.5,1459
20120301|2011-11-17 12:30,17,612.5,613,609,611.75,1637
20120301|2011-11-17 13:00,17,611.75,613.75,609.75,612.25,2294
20120301|2011-11-17 18:00,18,614,614,612,612.5,147
20120301|2011-11-17 18:30,18,612.75,612.75,612.5,612.5,79
20120301|2011-11-17 19:00,18,612.75,614,612,613.75,57
20120301|2011-11-17 19:30,18,613,614,613,613.5,12
20120301|2011-11-17 20:00,18,613.5,613.5,613,613.5,40
20120301|2011-11-17 20:30,18,614.5,616.25,614.5,615,28
20120301|2011-11-17 21:00,18,615.75,616.25,615,615,14
20120301|2011-11-17 21:30,18,615.5,615.5,615.5,615.5,3
20120301|2011-11-17 22:00,18,615.5,615.5,615.25,615.25,4
20120301|2011-11-17 22:30,18,615.75,615.75,615.25,615.75,3
20120301|2011-11-17 23:00,18,615.5,615.5,614.5,614.75,36
20120301|2011-11-17 23:30,18,614.25,614.25,614,614.25,28
20120301|2011-11-18 00:00,18,614.5,615.25,614.25,615.25,113
20120301|2011-11-18 00:30,18,615,615,613,613.25,55
20120301|2011-11-18 01:00,18,612.75,613.25,612.25,613.25,62
20120301|2011-11-18 01:30,18,613.75,614,613.25,613.5,131
20120301|2011-11-18 02:00,18,613.5,614.5,613.25,614,78
20120301|2011-11-18 02:30,18,614,614.25,613.25,614,213
20120301|2011-11-18 03:00,18,614.25,615,614.25,614.75,36
20120301|2011-11-18 03:30,18,616,616.5,615.75,616,24
20120301|2011-11-18 04:00,18,616.25,616.25,614.75,614.75,53
20120301|2011-11-18 04:30,18,614.5,614.5,613,613.25,35
20120301|2011-11-18 05:00,18,613.5,613.75,610.5,611,216
20120301|2011-11-18 05:30,18,610.75,612,610.25,611.5,88
20120301|2011-11-18 06:00,18,611.75,612.5,611.5,612.5,60
20120301|2011-11-18 06:30,18,612.5,613.75,612.5,613.25,107
20120301|2011-11-18 07:00,18,613.5,615,613.25,614,168
20120301|2011-11-18 09:30,18,613,613.75,605.75,608,4246
20120301|2011-11-18 10:00,18,608.25,608.25,602.75,606.25,2538
20120301|2011-11-18 10:30,18,606.25,606.5,604.25,605.5,639
20120301|2011-11-18 11:00,18,605.75,605.75,602.75,603.75,1061
20120301|2011-11-18 11:30,18,603.75,607.25,602.75,606,1104
20120301|2011-11-18 12:00,18,606.25,608.75,606,607.75,899
20120301|2011-11-18 12:30,18,607.75,615.25,607.5,612.5,2991
20120301|2011-11-18 13:00,18,613,617,611.75,612.75,3307
20120301|2011-11-20 18:00,21,614.75,615.5,614.25,614.5,274
20120301|2011-11-20 18:30,21,614.25,614.25,614,614,80
20120301|2011-11-20 19:00,21,614.5,615.25,614,615,40
20120301|2011-11-20 19:30,21,615,616,615,616,52
20120301|2011-11-20 20:00,21,615.25,617,615.25,617,28
20120301|2011-11-20 20:30,21,616.25,618.25,616.25,617.25,50
20120301|2011-11-20 21:00,21,617.25,617.5,617.25,617.25,14
20120301|2011-11-20 22:00,21,615.25,615.25,614.5,614.75,116
20120301|2011-11-20 22:30,21,614,614.5,614,614.5,4
20120301|2011-11-20 23:00,21,613.75,613.75,613.75,613.75,2
20120301|2011-11-20 23:30,21,613.25,613.5,613.25,613.5,6
20120301|2011-11-21 00:00,21,614.25,614.25,613.5,613.5,5
20120301|2011-11-21 00:30,21,613.5,613.5,612.75,612.75,19
20120301|2011-11-21 01:00,21,612.75,612.75,612.5,612.5,5
20120301|2011-11-21 01:30,21,612.75,612.75,611,611.75,20
20120301|2011-11-21 02:00,21,612.5,612.5,609.25,610,93
20120301|2011-11-21 02:30,21,609.5,610,607,607.75,183
20120301|2011-11-21 03:00,21,607.25,608.25,606.25,606.25,59
20120301|2011-11-21 03:30,21,606,609.5,606,609.5,220
20120301|2011-11-21 04:00,21,608.75,609,607,607,24
20120301|2011-11-21 04:30,21,607,608.25,607,607.5,75
20120301|2011-11-21 05:00,21,607.75,608.5,607.75,607.75,84
20120301|2011-11-21 05:30,21,607.25,609.25,607.25,609,254
20120301|2011-11-21 06:00,21,609,609.5,607.75,607.75,75
20120301|2011-11-21 06:30,21,607.75,610,607.75,609.75,124
20120301|2011-11-21 07:00,21,609.5,609.5,608.5,608.75,64
20120301|2011-11-21 09:30,21,606.75,608.25,601.5,602.75,5167
20120301|2011-11-21 10:00,21,602.75,604,601.5,604,1858
20120301|2011-11-21 10:30,21,603.5,603.75,600.5,601.5,2770
20120301|2011-11-21 11:00,21,601,604.5,601,602.25,1320
20120301|2011-11-21 11:30,21,602.25,604.5,601,603.5,741
20120301|2011-11-21 12:00,21,603.75,607.25,603.5,605.5,1123
20120301|2011-11-21 12:30,21,605.25,609.75,604.75,607,1216
20120301|2011-11-21 13:00,21,607.25,610,606.75,609.25,2448
20120301|2011-11-21 18:00,22,609,610.5,608.75,610.5,330
20120301|2011-11-21 18:30,22,610.25,611,609.5,609.75,186
20120301|2011-11-21 19:00,22,610,612,610,610.75,73
20120301|2011-11-21 19:30,22,610.5,611.25,609.75,610.25,31
20120301|2011-11-21 20:00,22,611,612,610.5,612,83
20120301|2011-11-21 20:30,22,611.5,612.5,610.75,612,36
20120301|2011-11-21 21:00,22,612,612,610.75,610.75,10
20120301|2011-11-21 21:30,22,611.25,611.25,610,610.25,17
20120301|2011-11-21 22:00,22,609.75,609.75,609.25,609.5,13
20120301|2011-11-21 22:30,22,609.75,609.75,609.25,609.25,3
20120301|2011-11-21 23:00,22,609.75,610.25,609.75,610.25,15
20120301|2011-11-21 23:30,22,610.25,610.75,610.25,610.75,10
20120301|2011-11-22 00:00,22,610.75,610.75,609.25,609.25,7
20120301|2011-11-22 00:30,22,609.25,609.5,608.5,609.5,29
20120301|2011-11-22 01:00,22,609.5,609.75,609.25,609.75,9
20120301|2011-11-22 01:30,22,609.5,610,609.25,609.5,43
20120301|2011-11-22 02:00,22,610,610.75,609.5,610.25,109
20120301|2011-11-22 02:30,22,611,613.25,610.25,611.25,358
20120301|2011-11-22 03:00,22,611.5,612.5,610.75,612,106
20120301|2011-11-22 03:30,22,612,612.25,610.75,610.75,109
20120301|2011-11-22 04:00,22,610.75,612.25,610.75,611.75,56
20120301|2011-11-22 04:30,22,612,612,611,612,81
20120301|2011-11-22 05:00,22,611.75,612.5,611.75,611.75,240
20120301|2011-11-22 05:30,22,611.75,612.25,611.75,611.75,5
20120301|2011-11-22 06:00,22,611.5,611.5,610.5,611.25,41
20120301|2011-11-22 06:30,22,610.75,610.75,609.5,610.5,64
20120301|2011-11-22 07:00,22,609.5,610.5,609.5,609.5,93
20120301|2011-11-22 09:30,22,611,611.75,604,605.75,5377
20120301|2011-11-22 10:00,22,605.25,606.5,603,604.75,1608
20120301|2011-11-22 10:30,22,604.5,604.5,601.25,602.75,2092
20120301|2011-11-22 11:00,22,602.75,604.5,601.75,602.75,1717
20120301|2011-11-22 11:30,22,602.75,604.5,602,603.5,1824
20120301|2011-11-22 12:00,22,603.75,604,601.75,602.75,1187
20120301|2011-11-22 12:30,22,602.5,605.25,601,601.5,1814
20120301|2011-11-22 13:00,22,601.75,604.5,601.75,602.5,2449
20120301|2011-11-22 18:00,23,603,606.5,602.25,604.25,218
20120301|2011-11-22 18:30,23,604.25,604.75,603.75,604.25,48
20120301|2011-11-22 19:00,23,604.5,604.75,600.75,601,98
20120301|2011-11-22 19:30,23,600.75,601.75,600.5,601.75,21
20120301|2011-11-22 20:00,23,601,601,597.5,598.25,328
20120301|2011-11-22 20:30,23,598,598,597.5,597.5,33
20120301|2011-11-22 21:00,23,597.5,598,597.5,597.5,19
20120301|2011-11-22 21:30,23,598,598.5,597.75,598.5,55
20120301|2011-11-22 22:00,23,598.5,599.25,598,599.25,10
20120301|2011-11-22 22:30,23,599,599.5,599,599.25,9
20120301|2011-11-22 23:00,23,598.5,599,598.5,599,23
20120301|2011-11-22 23:30,23,599,599.25,598.5,598.5,96
20120301|2011-11-23 00:00,23,598,598.5,597.75,598,10
20120301|2011-11-23 00:30,23,597.75,598.25,597.25,597.75,30
20120301|2011-11-23 01:00,23,597.25,598.25,597.25,598.25,26
20120301|2011-11-23 01:30,23,597.5,598.25,597.5,597.75,37
20120301|2011-11-23 02:00,23,598,599,597,598.25,164
20120301|2011-11-23 02:30,23,598.25,599,597.75,599,153
20120301|2011-11-23 03:00,23,599,599,598.5,599,162
20120301|2011-11-23 03:30,23,599.25,599.5,598.25,598.75,105
20120301|2011-11-23 04:00,23,598.5,598.75,594.5,595,525
20120301|2011-11-23 04:30,23,595.25,595.5,594,595,128
20120301|2011-11-23 05:00,23,595.25,595.75,594.5,595,50
20120301|2011-11-23 05:30,23,595,595.5,594,594,42
20120301|2011-11-23 06:00,23,594.5,595,594,594,47
20120301|2011-11-23 06:30,23,594.25,594.75,592.75,593.5,309
20120301|2011-11-23 07:00,23,593.25,593.5,592.75,592.75,26
20120301|2011-11-23 09:30,23,591.5,596.75,589.25,593.75,5642
20120301|2011-11-23 10:00,23,593.75,593.75,591.25,591.75,1691
20120301|2011-11-23 10:30,23,592,593.5,588,593,1967
20120301|2011-11-23 11:00,23,593.5,598,592.5,597,1653
20120301|2011-11-23 11:30,23,597.25,598,595.75,597,1245
20120301|2011-11-23 12:00,23,596.75,597.75,594,597,1245
20120301|2011-11-23 12:30,23,596.75,597.25,594.5,594.75,992
20120301|2011-11-23 13:00,23,594.25,596.25,592.25,593.75,3315
20120301|2011-11-24 18:00,25,594.5,596.75,593.25,593.25,354
20120301|2011-11-24 18:30,25,593.5,593.5,592.25,592.25,55
20120301|2011-11-24 19:00,25,592.5,592.5,591.25,592,76
20120301|2011-11-24 19:30,25,592,592,591.75,592,50
20120301|2011-11-24 20:00,25,592,592.5,592,592.5,31
20120301|2011-11-24 20:30,25,592,593.25,590.5,593.25,142
20120301|2011-11-24 21:00,25,592.5,592.5,592,592.25,33
20120301|2011-11-24 21:30,25,592.25,592.5,591.75,591.75,18
20120301|2011-11-24 22:00,25,591.25,592,591.25,591.75,18
20120301|2011-11-24 22:30,25,592,592.5,592,592,10
20120301|2011-11-24 23:00,25,592,592.5,591.5,592.5,4
20120301|2011-11-24 23:30,25,591,591,590.5,590.5,7
20120301|2011-11-25 00:00,25,591.5,592,591,591.5,26
20120301|2011-11-25 00:30,25,591.75,592,589.75,590,143
20120301|2011-11-25 01:00,25,590.25,592.5,589.75,590.75,71
20120301|2011-11-25 01:30,25,591.75,591.75,590.75,591.5,21
20120301|2011-11-25 02:00,25,590.75,590.75,589.75,589.75,36
20120301|2011-11-25 02:30,25,589.5,590,586.75,586.75,248
20120301|2011-11-25 03:00,25,586.5,589.5,586,589,137
20120301|2011-11-25 03:30,25,589.5,590.75,588.25,590.25,115
20120301|2011-11-25 04:00,25,590.25,590.25,587.75,587.75,143
20120301|2011-11-25 04:30,25,587.5,588.5,587,588,41
20120301|2011-11-25 05:00,25,587.25,588.75,587.25,588.5,71
20120301|2011-11-25 05:30,25,588.75,588.75,588.5,588.5,29
20120301|2011-11-25 06:00,25,588.75,588.75,588.25,588.5,37
20120301|2011-11-25 06:30,25,588.5,588.75,587.75,588.5,81
20120301|2011-11-25 07:00,25,587.75,588.25,587.5,587.75,26
20120301|2011-11-25 09:30,25,593,598,590.5,592,4798
20120301|2011-11-25 10:00,25,591.75,592,588,589,2185
20120301|2011-11-25 10:30,25,588.75,592.75,588.75,591,1380
20120301|2011-11-25 11:00,25,591,594.25,590,593.75,1030
20120301|2011-11-25 11:30,25,593.25,594.25,587,587.5,3842
20120301|2011-11-27 18:00,28,594.5,596,593.25,594.75,524
20120301|2011-11-27 18:30,28,594.75,595.5,594.5,595.25,69
20120301|2011-11-27 19:00,28,595.25,595.75,593.75,594.5,278
20120301|2011-11-27 19:30,28,594.25,595.25,594.25,594.75,87
20120301|2011-11-27 20:00,28,594.75,595,594.25,594.5,36
20120301|2011-11-27 20:30,28,594.75,595,594.5,595,52
20120301|2011-11-27 21:00,28,595.25,595.25,594.5,594.5,98
20120301|2011-11-27 21:30,28,594.5,594.75,594,594,63
20120301|2011-11-27 22:00,28,594,594,593.5,593.75,21
20120301|2011-11-27 22:30,28,593.75,594.25,593.75,594.25,11
20120301|2011-11-27 23:00,28,594.25,595,593.75,593.75,53
20120301|2011-11-27 23:30,28,594,595,594,594.5,78
20120301|2011-11-28 00:00,28,594.75,595,593.75,594.5,88
20120301|2011-11-28 00:30,28,594,594.5,593.75,594.5,63
20120301|2011-11-28 01:00,28,594.25,594.75,594.25,594.5,20
20120301|2011-11-28 01:30,28,594.75,595.25,594.5,595,67
20120301|2011-11-28 02:00,28,595,597,594.5,596.75,254
20120301|2011-11-28 02:30,28,596.75,598.25,596.75,598.25,216
20120301|2011-11-28 03:00,28,598.25,598.75,598,598.5,156
20120301|2011-11-28 03:30,28,598.25,599,598.25,599,120
20120301|2011-11-28 04:00,28,599,599.75,598.75,599.25,547
20120301|2011-11-28 04:30,28,599,599.75,598.5,599.25,284
20120301|2011-11-28 05:00,28,599.25,600.75,599,600,341
20120301|2011-11-28 05:30,28,600,600.25,599,599.25,82
20120301|2011-11-28 06:00,28,599.25,600.25,599.25,599.75,170
20120301|2011-11-28 06:30,28,599.5,599.5,599,599.25,129
20120301|2011-11-28 07:00,28,599,600,598.25,599,159
20120301|2011-11-28 09:30,28,598,603.5,597.25,600,7221
20120301|2011-11-28 10:00,28,599.75,600.25,597.5,598,2090
20120301|2011-11-28 10:30,28,598.25,598.5,593.5,593.75,3113
20120301|2011-11-28 11:00,28,593.5,593.75,591.25,592.25,2365
20120301|2011-11-28 11:30,28,592,592.5,590,591.5,1342
20120301|2011-11-28 12:00,28,591.5,594.25,590.75,593.75,1273
20120301|2011-11-28 12:30,28,594,595.5,592.75,593.25,1348
20120301|2011-11-28 13:00,28,593,593.75,591.75,592.75,3407
20120301|2011-11-28 18:00,29,591.5,593.25,591.5,592,193
20120301|2011-11-28 18:30,29,592.25,593.75,592.25,593.5,70
20120301|2011-11-28 19:00,29,593.5,593.75,592.5,592.5,108
20120301|2011-11-28 19:30,29,592.75,593,592.25,592.25,58
20120301|2011-11-28 20:00,29,592.5,592.75,592.25,592.25,28
20120301|2011-11-28 20:30,29,592.25,592.25,591.5,592,17
20120301|2011-11-28 21:00,29,591.75,591.75,591.25,591.5,21
20120301|2011-11-28 21:30,29,591.25,592.5,591.25,592.5,33
20120301|2011-11-28 22:00,29,593,594,593,593.25,164
20120301|2011-11-28 22:30,29,593.5,594.25,593.5,593.75,28
20120301|2011-11-28 23:00,29,593.5,594.25,592.75,594,20
20120301|2011-11-28 23:30,29,593.75,596.5,593.75,596.25,217
20120301|2011-11-29 00:00,29,596,597.5,596,596.25,149
20120301|2011-11-29 00:30,29,597,598,597,597.5,132
20120301|2011-11-29 01:00,29,597.5,597.5,596.5,597.25,105
20120301|2011-11-29 01:30,29,597.25,597.5,597,597.25,212
20120301|2011-11-29 02:00,29,597.25,598.75,596.25,598,201
20120301|2011-11-29 02:30,29,598,598.25,595.5,595.5,197
20120301|2011-11-29 03:00,29,595.5,595.5,591.25,593,444
20120301|2011-11-29 03:30,29,593,593.25,592.5,593,163
20120301|2011-11-29 04:00,29,593,597.25,593,597.25,318
20120301|2011-11-29 04:30,29,597.5,599,596.5,598.75,399
20120301|2011-11-29 05:00,29,599,599,597.5,598.5,160
20120301|2011-11-29 05:30,29,599,599.25,597.75,598,211
20120301|2011-11-29 06:00,29,597.5,598.25,595.5,596.25,189
20120301|2011-11-29 06:30,29,596,596.5,596,596.25,32
20120301|2011-11-29 07:00,29,596,597.5,596,597,117
20120301|2011-11-29 09:30,29,599.25,606.75,596.5,603.5,9414
20120301|2011-11-29 10:00,29,603.75,608,601.5,607.25,3367
20120301|2011-11-29 10:30,29,607.25,609.5,605.5,608.5,3699
20120301|2011-11-29 11:00,29,608.75,619,608.5,617.25,8645
20120301|2011-11-29 11:30,29,617.25,618.5,616.75,618,3538
20120301|2011-11-29 12:00,29,617.75,618.5,614.5,615.75,3656
20120301|2011-11-29 12:30,29,615.75,616.5,614.25,614.75,2773
20120301|2011-11-29 13:00,29,615,616.5,612,616,5102
20120301|2011-11-29 18:00,30,613.75,615.75,613,615.75,326
20120301|2011-11-29 18:30,30,615.5,620.75,615.25,619.5,326
20120301|2011-11-29 19:00,30,619.5,620,618.5,619.75,73
20120301|2011-11-29 19:30,30,619.25,619.25,617.5,618.75,71
20120301|2011-11-29 20:00,30,618.75,618.75,616,616.5,68
20120301|2011-11-29 20:30,30,616.5,617.25,614.75,615,74
20120301|2011-11-29 21:00,30,615,615,613.5,614,153
20120301|2011-11-29 21:30,30,614,614,612,612,80
20120301|2011-11-29 22:00,30,612.5,613.25,612,613.25,47
20120301|2011-11-29 22:30,30,613.25,613.25,612.25,613,17
20120301|2011-11-29 23:00,30,613.5,613.5,613,613,91
20120301|2011-11-29 23:30,30,613,613.25,613,613.25,62
20120301|2011-11-30 00:00,30,613,613,612,612,100
20120301|2011-11-30 00:30,30,612,612.5,611.5,611.5,121
20120301|2011-11-30 01:00,30,611.25,612,610,610,190
20120301|2011-11-30 01:30,30,610.25,610.5,610,610.25,107
20120301|2011-11-30 02:00,30,610,611,609.75,609.75,300
20120301|2011-11-30 02:30,30,610,610.5,609.25,609.5,151
20120301|2011-11-30 03:00,30,609.75,610,609,609.5,124
20120301|2011-11-30 03:30,30,609.5,609.5,608.5,608.5,248
20120301|2011-11-30 04:00,30,608.5,609.75,608.25,609,177
20120301|2011-11-30 04:30,30,609,609.5,607,607.5,331
20120301|2011-11-30 05:00,30,607.5,611.75,607.5,611,487
20120301|2011-11-30 05:30,30,611.25,614.25,611.25,612.5,534
20120301|2011-11-30 06:00,30,612,613.25,609.25,611,305
20120301|2011-11-30 06:30,30,610.5,614.25,610.5,613.75,331
20120301|2011-11-30 07:00,30,614.5,624.5,614.5,624,1841
20120301|2011-11-30 09:30,30,628.25,629.25,621.5,621.75,15615
20120301|2011-11-30 10:00,30,621.5,623.25,616.25,617.75,5709
20120301|2011-11-30 10:30,30,617.75,621.75,614,616.25,3776
20120301|2011-11-30 11:00,30,616,616.75,609.25,613.75,3121
20120301|2011-11-30 11:30,30,613.5,618.5,613,616.75,1719
20120301|2011-11-30 12:00,30,616.5,619.5,615,615.75,1369
20120301|2011-11-30 12:30,30,615.75,619,614,616.5,2266
20120301|2011-11-30 13:00,30,616.75,619.25,613,616,6339
20120301|2011-11-30 18:00,1,614.25,618.75,614.25,618,347
20120301|2011-11-30 18:30,1,618.5,618.75,617.75,618,53
20120301|2011-11-30 19:00,1,618.25,619.5,617.25,618.25,233
20120301|2011-11-30 19:30,1,618.25,620.5,617.75,620.5,152
20120301|2011-11-30 20:00,1,620.75,621.75,619.5,621,161
20120301|2011-11-30 20:30,1,621.5,622.25,621,621.25,42
20120301|2011-11-30 21:00,1,621.5,622,620.75,621.5,110
20120301|2011-11-30 21:30,1,621.25,622.5,621,622.5,49
20120301|2011-11-30 22:00,1,622.25,623.75,622.25,623.75,114
20120301|2011-11-30 22:30,1,623.75,624.5,623.75,623.75,61
20120301|2011-11-30 23:00,1,624,624.25,623.5,623.75,70
20120301|2011-11-30 23:30,1,623.5,624.75,623,624.5,145
20120301|2011-12-01 00:00,1,624.75,625,623.5,623.5,132
20120301|2011-12-01 00:30,1,623.5,623.5,621.5,621.5,93
20120301|2011-12-01 01:00,1,621.5,622,620,620,73
20120301|2011-12-01 01:30,1,620,620,619,619.5,219
20120301|2011-12-01 02:00,1,619.5,619.5,618,618,293
20120301|2011-12-01 02:30,1,618,618.75,617.75,618.75,204
20120301|2011-12-01 03:00,1,618.25,618.75,617.25,618.5,104
20120301|2011-12-01 03:30,1,618.75,619.5,617.75,619.25,387
20120301|2011-12-01 04:00,1,619.25,619.25,617.75,618.25,243
20120301|2011-12-01 04:30,1,617.75,619.25,617.25,618.75,122
20120301|2011-12-01 05:00,1,619.5,619.5,616.5,618,157
20120301|2011-12-01 05:30,1,618,619,618,618.5,114
20120301|2011-12-01 06:00,1,618.5,619.25,618,619,155
20120301|2011-12-01 06:30,1,619,621,619,620,211
20120301|2011-12-01 07:00,1,620,620.25,619,619.75,207
20120301|2011-12-01 09:30,1,620.75,622.5,614,614.75,10001
20120301|2011-12-01 10:00,1,614.75,615,605.75,610.5,7698
20120301|2011-12-01 10:30,1,610.5,614.5,608.75,612.25,3069
20120301|2011-12-01 11:00,1,612.25,612.75,608.75,611.5,1907
20120301|2011-12-01 11:30,1,611.25,611.75,607,608,1232
20120301|2011-12-01 12:00,1,607.75,614.75,606.5,613,2667
20120301|2011-12-01 12:30,1,613,616.5,612.5,614,2045
20120301|2011-12-01 13:00,1,614,615.75,610.25,614.75,4613
20120301|2011-12-01 18:00,2,615.75,617.75,615.75,617.5,243
20120301|2011-12-01 18:30,2,617,617.75,615.75,615.75,72
20120301|2011-12-01 19:00,2,616,617,615.75,616.5,64
20120301|2011-12-01 19:30,2,616.25,617.5,616,617.5,35
20120301|2011-12-01 20:00,2,617.75,618.25,617.75,618,76
20120301|2011-12-01 20:30,2,618,618.25,617.25,617.25,50
20120301|2011-12-01 21:00,2,617.25,617.25,616.75,616.75,14
20120301|2011-12-01 21:30,2,616.25,616.75,615.75,616.75,23
20120301|2011-12-01 22:00,2,616.75,616.75,615.25,616,69
20120301|2011-12-01 22:30,2,616.25,616.25,615.25,616,9
20120301|2011-12-01 23:00,2,615.75,615.75,611.5,613.25,88
20120301|2011-12-01 23:30,2,613.25,616.25,613.25,615.5,49
20120301|2011-12-02 00:00,2,615.75,616.25,613.5,613.5,36
20120301|2011-12-02 00:30,2,614,614,613,613,14
20120301|2011-12-02 01:00,2,613,613,612,612.75,20
20120301|2011-12-02 01:30,2,612.75,613.75,612.75,613.75,184
20120301|2011-12-02 02:00,2,614,615,614,614.75,119
20120301|2011-12-02 02:30,2,614.75,615,613.5,613.5,88
20120301|2011-12-02 03:00,2,613.75,615.25,613.75,613.75,96
20120301|2011-12-02 03:30,2,613.75,613.75,611.75,613,66
20120301|2011-12-02 04:00,2,613,614,612.75,613,55
20120301|2011-12-02 04:30,2,613.25,613.25,612.5,612.75,109
20120301|2011-12-02 05:00,2,612.75,613.25,612,612.5,95
20120301|2011-12-02 05:30,2,612.75,616.5,612.75,615.75,447
20120301|2011-12-02 06:00,2,616,617.5,614.5,616.5,263
20120301|2011-12-02 06:30,2,616.5,617.75,616,616.25,334
20120301|2011-12-02 07:00,2,616,616,614.25,614.25,165
20120301|2011-12-02 09:30,2,617.5,632,612.5,630.75,17300
20120301|2011-12-02 10:00,2,630.75,631.75,623,627,5295
20120301|2011-12-02 10:30,2,627,628.75,624,625.25,1994
20120301|2011-12-02 11:00,2,625,625,620.5,620.75,2645
20120301|2011-12-02 11:30,2,620.75,621.75,615.75,616,3043
20120301|2011-12-02 12:00,2,616,621.5,615.75,619.75,1964
20120301|2011-12-02 12:30,2,620,622.25,618.5,621.5,1674
20120301|2011-12-02 13:00,2,621.5,627,619,626.25,3464
20120301|2011-12-04 18:00,5,627.5,628.5,626,628.25,554
20120301|2011-12-04 18:30,5,628,628.25,625.5,625.5,127
20120301|2011-12-04 19:00,5,625.5,626.75,623.25,626.25,166
20120301|2011-12-04 19:30,5,626.25,626.25,623.75,626,63
20120301|2011-12-04 20:00,5,626,626.5,625.25,626,69
20120301|2011-12-04 20:30,5,626,626,623.25,623.75,62
20120301|2011-12-04 21:00,5,623.25,623.75,622,623.75,76
20120301|2011-12-04 22:00,5,622.5,623,620.25,621,44
20120301|2011-12-04 22:30,5,621,622.25,620.5,621.25,18
20120301|2011-12-04 23:00,5,621.25,621.5,621,621.25,7
20120301|2011-12-04 23:30,5,621.5,621.75,620.75,621.75,8
20120301|2011-12-05 00:00,5,621.75,621.75,621.5,621.75,24
20120301|2011-12-05 00:30,5,622,622.5,621.75,622.25,83
20120301|2011-12-05 01:00,5,622.25,623,622,623,67
20120301|2011-12-05 01:30,5,623,623.5,622.5,622.75,23
20120301|2011-12-05 02:00,5,622.75,623.25,622,622.25,34
20120301|2011-12-05 02:30,5,622.25,623.25,622.25,622.5,70
20120301|2011-12-05 03:00,5,622,624.75,621.5,624,201
20120301|2011-12-05 03:30,5,623.75,624.5,623.5,624.5,102
20120301|2011-12-05 04:00,5,624.25,624.75,623.5,624.25,72
20120301|2011-12-05 04:30,5,624,625.5,624,625,105
20120301|2011-12-05 05:00,5,625,625.25,623.5,624.25,79
20120301|2011-12-05 05:30,5,624,624.5,623.5,624.5,31
20120301|2011-12-05 06:00,5,624.5,626,624.5,625.75,125
20120301|2011-12-05 06:30,5,626,627.5,626,626.25,175
20120301|2011-12-05 07:00,5,626,626.25,625.5,626.25,52
20120301|2011-12-05 09:30,5,626.25,631.75,625,626.5,7697
20120301|2011-12-05 10:00,5,626.5,627.25,621.5,624.75,3893
20120301|2011-12-05 10:30,5,624.5,625,617.75,618.25,3572
20120301|2011-12-05 11:00,5,618.25,618.5,614.5,614.5,3853
20120301|2011-12-05 11:30,5,614.5,618.25,612.75,617,3219
20120301|2011-12-05 12:00,5,616.75,617.5,615.25,615.5,1163
20120301|2011-12-05 12:30,5,615.5,615.5,612,613.25,2937
20120301|2011-12-05 13:00,5,613,613.25,607.5,611,7091
20120301|2011-12-05 18:00,6,613.25,614.25,611.25,612.25,381
20120301|2011-12-05 18:30,6,612.25,612.25,610.5,611.75,63
20120301|2011-12-05 19:00,6,611.5,612.5,611,612.25,86
20120301|2011-12-05 19:30,6,612.75,613,612,612.25,45
20120301|2011-12-05 20:00,6,613,613,612.25,612.25,36
20120301|2011-12-05 20:30,6,612.25,612.5,610.75,611.25,33
20120301|2011-12-05 21:00,6,610.75,610.75,609.5,610.75,81
20120301|2011-12-05 21:30,6,610.5,611,609.75,610,25
20120301|2011-12-05 22:00,6,610,610.25,610,610,9
20120301|2011-12-05 22:30,6,609.75,610,609.5,610,28
20120301|2011-12-05 23:00,6,609.5,609.5,608.25,608.25,71
20120301|2011-12-05 23:30,6,608.25,609,607,608.25,292
20120301|2011-12-06 00:00,6,608.25,608.25,607,607.25,100
20120301|2011-12-06 00:30,6,607.25,607.25,607,607,17
20120301|2011-12-06 01:00,6,607,608,607,607.25,86
20120301|2011-12-06 01:30,6,607.75,609.75,604,605.5,291
20120301|2011-12-06 02:00,6,604.75,605,602,604.75,570
20120301|2011-12-06 02:30,6,605,606,602.5,603.5,339
20120301|2011-12-06 03:00,6,603.75,603.75,601.25,601.75,286
20120301|2011-12-06 03:30,6,601.75,603,601,602.25,234
20120301|2011-12-06 04:00,6,602,605,602,605,333
20120301|2011-12-06 04:30,6,605,606.25,604,606.25,111
20120301|2011-12-06 05:00,6,606,607.5,605.25,605.75,163
20120301|2011-12-06 05:30,6,606.25,606.5,606.25,606.5,48
20120301|2011-12-06 06:00,6,606.5,606.5,605.5,606.25,115
20120301|2011-12-06 06:30,6,606.25,606.25,603.75,604.25,152
20120301|2011-12-06 07:00,6,604,604.75,603.5,604.5,240
20120301|2011-12-06 09:30,6,605,607.5,600.25,603.5,9401
20120301|2011-12-06 10:00,6,603.5,609.5,601.25,608,3617
20120301|2011-12-06 10:30,6,607.75,610,606.75,609.25,2163
20120301|2011-12-06 11:00,6,609.25,610,606.75,608.5,2396
20120301|2011-12-06 11:30,6,608.25,609.75,607.5,608.75,802
20120301|2011-12-06 12:00,6,608.75,616.5,607.5,616,4454
20120301|2011-12-06 12:30,6,616.25,617,613,613,2734
20120301|2011-12-06 13:00,6,613,615.75,611.75,612.25,2367
20120301|2011-12-06 18:00,7,612.5,613.75,611.5,613.75,360
20120301|2011-12-06 18:30,7,613,615,612.75,615,72
20120301|2011-12-06 19:00,7,614.75,615.75,613.75,614.25,43
20120301|2011-12-06 19:30,7,614.25,614.5,614,614.5,18
20120301|2011-12-06 20:00,7,614.75,615,614,614,21
20120301|2011-12-06 20:30,7,614.5,614.75,613.25,613.25,124
20120301|2011-12-06 21:00,7,613,613.25,612,612.75,45
20120301|2011-12-06 21:30,7,612.5,612.75,612,612.75,10
20120301|2011-12-06 22:00,7,612.25,612.5,612,612,10
20120301|2011-12-06 22:30,7,612,612.25,612,612,6
20120301|2011-12-06 23:00,7,612,612.5,612,612.5,26
20120301|2011-12-06 23:30,7,612.75,612.75,611.25,611.5,35
20120301|2011-12-07 00:00,7,611.25,611.25,610.25,610.5,76
20120301|2011-12-07 00:30,7,610.5,610.5,609.5,610.5,73
20120301|2011-12-07 01:00,7,611,611.5,610.5,610.5,67
20120301|2011-12-07 01:30,7,610.25,610.5,608.5,608.5,58
20120301|2011-12-07 02:00,7,608.75,610.25,608.5,610.25,210
20120301|2011-12-07 02:30,7,610.25,610.75,609.75,610.5,107
20120301|2011-12-07 03:00,7,610.25,610.75,610.25,610.75,121
20120301|2011-12-07 03:30,7,610.75,611.25,610.25,610.25,112
20120301|2011-12-07 04:00,7,610.25,610.75,609.5,610.5,150
20120301|2011-12-07 04:30,7,610.75,611,609.75,610.25,128
20120301|2011-12-07 05:00,7,610.5,610.75,609.75,609.75,62
20120301|2011-12-07 05:30,7,609.75,610,609.75,610,64
20120301|2011-12-07 06:00,7,610,610,609.25,610,177
20120301|2011-12-07 06:30,7,610.5,611,609.25,609.25,112
20120301|2011-12-07 07:00,7,609.25,609.75,609,609,118
20120301|2011-12-07 09:30,7,609.25,609.75,600.25,602.75,8719
20120301|2011-12-07 10:00,7,602.75,608.75,601.75,606.25,2955
20120301|2011-12-07 10:30,7,606.25,607.5,601.25,602.25,2279
20120301|2011-12-07 11:00,7,602.25,603.5,598.75,602.25,3305
20120301|2011-12-07 11:30,7,602.5,605.75,600.75,604.25,1888
20120301|2011-12-07 12:00,7,604.75,605.5,603,605,1269
20120301|2011-12-07 12:30,7,605,605,601.5,603,1763
20120301|2011-12-07 13:00,7,602.75,602.75,599.25,600,3720
20120301|2011-12-07 18:00,8,600.25,600.5,598.25,599.25,362
20120301|2011-12-07 18:30,8,599,599.5,597.25,598.5,176
20120301|2011-12-07 19:00,8,598.5,599,596.75,596.75,146
20120301|2011-12-07 19:30,8,597,597.25,596.25,597,104
20120301|2011-12-07 20:00,8,597,597,595,595.25,176
20120301|2011-12-07 20:30,8,595.5,597,595.5,595.75,59
20120301|2011-12-07 21:00,8,595.5,597.25,595.5,597.25,79
20120301|2011-12-07 21:30,8,597.25,597.75,596.75,596.75,43
20120301|2011-12-07 22:00,8,596.75,597,596,596,36
20120301|2011-12-07 22:30,8,596,596.25,596,596.25,108
20120301|2011-12-07 23:00,8,596.25,597,596,596.75,79
20120301|2011-12-07 23:30,8,596.75,597.25,596.5,596.75,60
20120301|2011-12-08 00:00,8,596.75,597.25,596,596,68
20120301|2011-12-08 00:30,8,596.25,596.25,595.25,595.75,107
20120301|2011-12-08 01:00,8,595.5,596,595.5,595.5,51
20120301|2011-12-08 01:30,8,595.25,595.5,594.75,594.75,182
20120301|2011-12-08 02:00,8,594.75,596,594,596,176
20120301|2011-12-08 02:30,8,596,596,595,595.5,79
20120301|2011-12-08 03:00,8,595.25,595.25,594.25,595,52
20120301|2011-12-08 03:30,8,594.75,596,594.5,595.75,111
20120301|2011-12-08 04:00,8,595.75,595.75,594,594.25,113
20120301|2011-12-08 04:30,8,594.25,595.75,593.25,593.25,330
20120301|2011-12-08 05:00,8,593.25,594.25,593.25,593.5,174
20120301|2011-12-08 05:30,8,593.5,594,592.75,593.5,127
20120301|2011-12-08 06:00,8,593.25,594.75,593,594.25,101
20120301|2011-12-08 06:30,8,594.75,595.5,594,595.5,278
20120301|2011-12-08 07:00,8,595.25,595.25,594.5,595,104
20120301|2011-12-08 09:30,8,591.5,599.25,590.75,598.5,8197
20120301|2011-12-08 10:00,8,598.75,599.75,596,596,3048
20120301|2011-12-08 10:30,8,596.5,602.5,596,601,3968
20120301|2011-12-08 11:00,8,601,602,597.75,598.5,2091
20120301|2011-12-08 11:30,8,599,600,596.75,597.75,1477
20120301|2011-12-08 12:00,8,597.5,601.25,596.75,601,2017
20120301|2011-12-08 12:30,8,601.25,603,598.5,602.75,2264
20120301|2011-12-08 13:00,8,602.75,603,595.5,595.5,3687
20120301|2011-12-08 18:00,9,595.25,596.5,595.25,596.25,173
20120301|2011-12-08 18:30,9,596.25,596.25,595.25,595.5,57
20120301|2011-12-08 19:00,9,595.25,596.5,594.75,596.25,99
20120301|2011-12-08 19:30,9,596.25,597,596,596.75,78
20120301|2011-12-08 20:00,9,596.25,596.25,595.5,595.5,26
20120301|2011-12-08 20:30,9,595.75,595.75,594.75,595,95
20120301|2011-12-08 21:00,9,595,595.25,593,593,112
20120301|2011-12-08 21:30,9,593,593.5,592,593,150
20120301|2011-12-08 22:00,9,593.5,595,593,594,59
20120301|2011-12-08 22:30,9,594.25,594.5,593,593.75,24
20120301|2011-12-08 23:00,9,593,593,592.5,592.5,33
20120301|2011-12-08 23:30,9,593,595.75,593,595.75,82
20120301|2011-12-09 00:00,9,595.75,595.75,595.75,595.75,10
20120301|2011-12-09 00:30,9,594.5,595,594,595,95
20120301|2011-12-09 01:00,9,595,595.25,595,595,184
20120301|2011-12-09 01:30,9,595.25,595.25,594.25,594.25,182
20120301|2011-12-09 02:00,9,594,595,593,594,208
20120301|2011-12-09 02:30,9,594,594.75,593.75,594.75,68
20120301|2011-12-09 03:00,9,595,595,594,595,72
20120301|2011-12-09 03:30,9,595,596,594.5,595.25,183
20120301|2011-12-09 04:00,9,595.5,596,595,596,124
20120301|2011-12-09 04:30,9,595.5,596,594,596,45
20120301|2011-12-09 05:00,9,596.25,598.25,596,598,315
20120301|2011-12-09 05:30,9,598,599,598,598.5,154
20120301|2011-12-09 06:00,9,598.25,599.5,598.25,598.5,146
20120301|2011-12-09 06:30,9,598.75,599,598.25,599,113
20120301|2011-12-09 07:00,9,598.5,599,598.25,598.25,239
20120301|2011-12-09 09:30,9,588,593.25,586.5,592.5,9247
20120301|2011-12-09 10:00,9,592.25,593.25,584,588.5,6743
20120301|2011-12-09 10:30,9,588.75,591.25,587.5,589.5,2474
20120301|2011-12-09 11:00,9,589.25,592,589.25,591.75,1306
20120301|2011-12-09 11:30,9,591.5,595,591.5,593.75,2088
20120301|2011-12-09 12:00,9,594,595.25,593,595,1617
20120301|2011-12-09 12:30,9,595,595,591.5,593.75,2122
20120301|2011-12-09 13:00,9,593.75,598.25,593.25,595.25,4028
20120301|2011-12-11 18:00,12,594.75,594.75,593,593.75,205
20120301|2011-12-11 18:30,12,594,595.75,594,595.5,85
20120301|2011-12-11 19:00,12,595.25,598.75,595,597.5,206
20120301|2011-12-11 19:30,12,598,598.25,597.25,598.25,41
20120301|2011-12-11 20:00,12,598,598.25,597.25,597.5,48
20120301|2011-12-11 20:30,12,597.25,597.5,597.25,597.25,36
20120301|2011-12-11 21:00,12,597.25,597.25,596.75,596.75,11
20120301|2011-12-11 21:30,12,596.25,596.5,596.25,596.25,35
20120301|2011-12-11 22:00,12,596,596,596,596,16
20120301|2011-12-11 22:30,12,596.5,596.75,596.5,596.75,4
20120301|2011-12-11 23:00,12,596.75,596.75,596.75,596.75,1
20120301|2011-12-11 23:30,12,596,596,594.25,595.5,48
20120301|2011-12-12 00:00,12,594.5,595.25,594.5,595,39
20120301|2011-12-12 00:30,12,595.25,595.25,594.75,595,45
20120301|2011-12-12 01:00,12,595,595.5,593.5,593.5,117
20120301|2011-12-12 01:30,12,593.25,594.25,593,593.75,174
20120301|2011-12-12 02:00,12,594.5,595.5,593.75,595,91
20120301|2011-12-12 02:30,12,594.75,595.5,594.25,594.5,67
20120301|2011-12-12 03:00,12,594.75,595,592.5,593,255
20120301|2011-12-12 03:30,12,593.25,594,592,592.75,121
20120301|2011-12-12 04:00,12,593,594.25,592.5,593,95
20120301|2011-12-12 04:30,12,593.25,594.25,593,593.25,82
20120301|2011-12-12 05:00,12,593.5,594,592.5,592.75,83
20120301|2011-12-12 05:30,12,592.5,593.5,592.25,592.5,109
20120301|2011-12-12 06:00,12,592.25,592.75,591.75,592,157
20120301|2011-12-12 06:30,12,592.5,592.5,591.25,591.75,136
20120301|2011-12-12 07:00,12,592.25,593,591.5,591.75,68
20120301|2011-12-12 09:30,12,588.25,596,587.25,594.5,7609
20120301|2011-12-12 10:00,12,594.5,598,593.25,596.5,3009
20120301|2011-12-12 10:30,12,596.25,601.75,595.75,597.25,3940
20120301|2011-12-12 11:00,12,597,599.75,595.5,599.25,1429
20120301|2011-12-12 11:30,12,599.25,600.75,597.5,598.5,989
20120301|2011-12-12 12:00,12,598.5,599.5,597,599,560
20120301|2011-12-12 12:30,12,599,600,596,597.25,1484
20120301|2011-12-12 13:00,12,597.5,597.5,592.75,593.25,2846
20120301|2011-12-12 18:00,13,594.25,595.5,593.25,594.75,245
20120301|2011-12-12 18:30,13,595,595,594.25,595,18
20120301|2011-12-12 19:00,13,594.75,597.25,594.75,596,113
20120301|2011-12-12 19:30,13,595.5,595.75,594.25,595.75,68
20120301|2011-12-12 20:00,13,595.25,595.75,594.75,595.75,21
20120301|2011-12-12 20:30,13,595.25,596,595,595.75,8
20120301|2011-12-12 21:00,13,595,596.25,595,595.75,24
20120301|2011-12-12 21:30,13,596.25,597,595.5,596,46
20120301|2011-12-12 22:00,13,596.25,596.25,593.75,594.25,88
20120301|2011-12-12 22:30,13,593.75,594.5,593.75,594.25,19
20120301|2011-12-12 23:00,13,594.25,594.25,594.25,594.25,11
20120301|2011-12-12 23:30,13,594.5,594.75,594.5,594.5,30
20120301|2011-12-13 00:00,13,594.75,595.5,594.5,595,70
20120301|2011-12-13 00:30,13,595,595,593.75,593.75,110
20120301|2011-12-13 01:00,13,593.5,594,593.5,593.5,85
20120301|2011-12-13 01:30,13,593.5,594,593.5,593.75,47
20120301|2011-12-13 02:00,13,594,595.25,593.5,595,143
20120301|2011-12-13 02:30,13,595.25,595.75,593.5,594.75,151
20120301|2011-12-13 03:00,13,594.25,595.75,593.5,595.25,328
20120301|2011-12-13 03:30,13,595.25,597.25,594.75,596.25,160
20120301|2011-12-13 04:00,13,597,597.75,596.75,597.75,104
20120301|2011-12-13 04:30,13,597.75,598,597.25,598,106
20120301|2011-12-13 05:00,13,598,599.5,598,599,269
20120301|2011-12-13 05:30,13,599.25,600.75,599.25,599.5,195
20120301|2011-12-13 06:00,13,599.75,600,598.5,599,132
20120301|2011-12-13 06:30,13,598.5,600,598.5,599.25,124
20120301|2011-12-13 07:00,13,599.25,600,599,599.5,154
20120301|2011-12-13 09:30,13,601.75,609,599,600.25,9192
20120301|2011-12-13 10:00,13,599.75,602.5,598.25,602.25,2872
20120301|2011-12-13 10:30,13,602.25,603.5,601,602.75,1757
20120301|2011-12-13 11:00,13,602.75,603.25,601.25,602.25,1437
20120301|2011-12-13 11:30,13,602,603,601.25,602.25,514
20120301|2011-12-13 12:00,13,602,603,601.25,602,602
20120301|2011-12-13 12:30,13,601.75,602,598.5,600.75,1721
20120301|2011-12-13 13:00,13,601,602.75,598.5,602.5,2410
20120301|2011-12-13 18:00,14,600,600.75,597.25,598.5,277
20120301|2011-12-13 18:30,14,599.25,600.5,598.75,599.25,60
20120301|2011-12-13 19:00,14,599.5,600.5,598.75,598.75,34
20120301|2011-12-13 19:30,14,599,599.5,598.25,599.5,21
20120301|2011-12-13 20:00,14,598.75,600,598.75,599.25,28
20120301|2011-12-13 20:30,14,600,600,599,599,23
20120301|2011-12-13 21:00,14,599.5,600,599,599.25,19
20120301|2011-12-13 21:30,14,599.5,600.25,599.5,599.5,9
20120301|2011-12-13 22:00,14,599.75,600,599.5,599.5,16
20120301|2011-12-13 22:30,14,599.5,600,599.5,600,4
20120301|2011-12-13 23:00,14,599.5,600.25,599.5,600.25,14
20120301|2011-12-13 23:30,14,600.25,601,600,600.75,23
20120301|2011-12-14 00:00,14,601.5,601.5,600.5,601.5,43
20120301|2011-12-14 00:30,14,601.5,601.5,600.75,600.75,48
20120301|2011-12-14 01:00,14,601.5,602,600.5,601.25,40
20120301|2011-12-14 01:30,14,600.5,601.5,600.5,601.5,30
20120301|2011-12-14 02:00,14,601,601.5,600.5,601.5,44
20120301|2011-12-14 02:30,14,600.75,602.75,600.75,601.25,122
20120301|2011-12-14 03:00,14,601.25,601.25,600.75,601,28
20120301|2011-12-14 03:30,14,601.25,602.5,601.25,601.5,204
20120301|2011-12-14 04:00,14,601.75,602.25,601,602.25,151
20120301|2011-12-14 04:30,14,601.75,602,601,601.5,44
20120301|2011-12-14 05:00,14,601.25,601.25,600.25,600.25,118
20120301|2011-12-14 05:30,14,600,600,598.25,598.75,167
20120301|2011-12-14 06:00,14,598.5,599,597.25,597.75,230
20120301|2011-12-14 06:30,14,597.75,598.25,597.25,597.75,137
20120301|2011-12-14 07:00,14,597.5,601,597,600.75,600
20120301|2011-12-14 09:30,14,594,595.5,586,590.5,8660
20120301|2011-12-14 10:00,14,590.5,590.75,582.75,584.5,7315
20120301|2011-12-14 10:30,14,584.5,586.75,583,586.5,2659
20120301|2011-12-14 11:00,14,586.25,588.5,586,587.25,2234
20120301|2011-12-14 11:30,14,587.25,589.5,586.25,588.75,1450
20120301|2011-12-14 12:00,14,588.75,589,584.5,585.25,2190
20120301|2011-12-14 12:30,14,585.25,586,581,583.5,4079
20120301|2011-12-14 13:00,14,583.75,586,579,582,4514
20120301|2011-12-14 18:00,15,582.75,583.5,581.5,583,241
20120301|2011-12-14 18:30,15,582.75,582.75,580,580.75,186
20120301|2011-12-14 19:00,15,580.5,581.25,580,580.75,29
20120301|2011-12-14 19:30,15,580.25,581,580,581,39
20120301|2011-12-14 20:00,15,581,581.25,580.5,580.5,8
20120301|2011-12-14 20:30,15,580.75,581.5,580.25,581.25,68
20120301|2011-12-14 21:00,15,581.5,581.5,581.25,581.25,22
20120301|2011-12-14 21:30,15,581.5,582,581.5,581.5,51
20120301|2011-12-14 22:00,15,581.75,582,581.75,581.75,5
20120301|2011-12-14 22:30,15,581.5,582.25,581.5,582.25,7
20120301|2011-12-14 23:00,15,582.25,582.5,581.5,581.5,22
20120301|2011-12-14 23:30,15,581,581,580,580.75,152
20120301|2011-12-15 00:00,15,580.75,581.25,579.75,581,154
20120301|2011-12-15 00:30,15,580.75,581.25,580.25,580.75,43
20120301|2011-12-15 01:00,15,580.75,581.5,580.5,580.75,98
20120301|2011-12-15 01:30,15,581,586.25,580.75,585.25,553
20120301|2011-12-15 02:00,15,585,586.5,583.75,586.5,170
20120301|2011-12-15 02:30,15,586,586.25,585.5,585.5,160
20120301|2011-12-15 03:00,15,585.5,585.75,582.75,583.75,253
20120301|2011-12-15 03:30,15,583.25,583.25,580.25,582,407
20120301|2011-12-15 04:00,15,582,584.75,582,584.75,71
20120301|2011-12-15 04:30,15,584.75,586.5,584.75,585.5,223
20120301|2011-12-15 05:00,15,585.75,587,585.75,585.75,170
20120301|2011-12-15 05:30,15,585.75,586.5,585.5,585.75,102
20120301|2011-12-15 06:00,15,585.5,587.25,585.25,587.25,160
20120301|2011-12-15 06:30,15,587.25,587.75,584.5,585.25,476
20120301|2011-12-15 07:00,15,585.75,585.75,585,585.25,63
20120301|2011-12-15 09:30,15,585.25,586.75,580,582.5,7140
20120301|2011-12-15 10:00,15,582.75,583,580.5,583,2473
20120301|2011-12-15 10:30,15,582.75,588,582.25,585.75,3067
20120301|2011-12-15 11:00,15,585.75,585.75,582,583.25,1449
20120301|2011-12-15 11:30,15,583.25,584.75,583,584,935
20120301|2011-12-15 12:00,15,584.25,585,583,583.75,729
20120301|2011-12-15 12:30,15,584.5,584.75,581.5,581.5,1354
20120301|2011-12-15 13:00,15,581.25,584.5,577.25,578.5,4875
20120301|2011-12-15 18:00,16,578.75,579.5,578.25,578.75,176
20120301|2011-12-15 18:30,16,579,579.5,578.25,579.5,51
20120301|2011-12-15 19:00,16,579.5,579.5,578.5,578.5,31
20120301|2011-12-15 19:30,16,578.5,579,577.75,578,212
20120301|2011-12-15 20:00,16,578.25,578.75,577.25,577.5,139
20120301|2011-12-15 20:30,16,577.75,577.75,577.25,577.5,32
20120301|2011-12-15 21:00,16,577.5,578.25,577.5,578.25,58
20120301|2011-12-15 21:30,16,578.25,580,578,580,66
20120301|2011-12-15 22:00,16,580,580,579.5,579.5,28
20120301|2011-12-15 22:30,16,580,580,579.25,579.5,21
20120301|2011-12-15 23:00,16,579.75,580.5,579.5,579.5,46
20120301|2011-12-15 23:30,16,579.5,580.5,579.5,580,65
20120301|2011-12-16 00:00,16,580,580,579.25,579.75,25
20120301|2011-12-16 00:30,16,579.75,580.25,579.25,580,73
20120301|2011-12-16 01:00,16,580.5,580.5,579,580,66
20120301|2011-12-16 01:30,16,579.75,580.5,579.75,579.75,21
20120301|2011-12-16 02:00,16,580,580.5,579,579,44
20120301|2011-12-16 02:30,16,579,580,578.75,580,155
20120301|2011-12-16 03:00,16,580,580.5,579.25,579.75,138
20120301|2011-12-16 03:30,16,579.75,580,579.5,579.5,54
20120301|2011-12-16 04:00,16,579.25,579.25,577.5,578.75,190
20120301|2011-12-16 04:30,16,578.5,579.5,578.5,578.75,101
20120301|2011-12-16 05:00,16,578.75,578.75,578,578.25,13
20120301|2011-12-16 05:30,16,578,578.5,577.5,578.25,67
20120301|2011-12-16 06:00,16,578.25,578.75,577.75,578.25,163
20120301|2011-12-16 06:30,16,578.25,583,578.25,582.5,595
20120301|2011-12-16 07:00,16,582.5,582.5,581,582,44
20120301|2011-12-16 09:30,16,582,586.75,580,583,6565
20120301|2011-12-16 10:00,16,583,587.5,580.75,584.75,2633
20120301|2011-12-16 10:30,16,585,586.25,583.25,583.5,1542
20120301|2011-12-16 11:00,16,583.25,585.25,582.25,583.75,1194
20120301|2011-12-16 11:30,16,583.75,584.75,582,582.5,1248
20120301|2011-12-16 12:00,16,582.5,583.25,581,581.25,1171
20120301|2011-12-16 12:30,16,581.25,582.25,578.75,579.75,2325
20120301|2011-12-16 13:00,16,580,585,579.25,584,3578
20120301|2011-12-18 18:00,19,585,590.5,585,589,993
20120301|2011-12-18 18:30,19,589.25,590.75,589,589.5,151
20120301|2011-12-18 19:00,19,589.75,589.75,587.75,587.75,126
20120301|2011-12-18 19:30,19,587.75,587.75,587,587,76
20120301|2011-12-18 20:00,19,587.25,587.5,586.5,587.5,89
20120301|2011-12-18 20:30,19,587,587.5,585.25,586,72
20120301|2011-12-18 21:00,19,585.75,585.75,582,582.5,246
20120301|2011-12-18 21:30,19,582.5,583.5,582,582.75,61
20120301|2011-12-18 22:00,19,583,583.25,582.75,583.25,30
20120301|2011-12-18 22:30,19,582.75,583,582.75,583,13
20120301|2011-12-18 23:00,19,583,583.5,582.75,583.5,19
20120301|2011-12-18 23:30,19,583.25,583.75,582.75,583.75,39
20120301|2011-12-19 00:00,19,583.75,583.75,581.75,583.25,184
20120301|2011-12-19 00:30,19,583.5,584,583,583,49
20120301|2011-12-19 01:00,19,583.25,584.25,582,582.5,138
20120301|2011-12-19 01:30,19,582.75,582.75,582.25,582.5,56
20120301|2011-12-19 02:00,19,582.75,583.5,582.25,582.5,101
20120301|2011-12-19 02:30,19,582.5,583.75,582.5,583.5,97
20120301|2011-12-19 03:00,19,583.75,586.75,583.25,586.25,326
20120301|2011-12-19 03:30,19,586.5,590.25,586.25,590,514
20120301|2011-12-19 04:00,19,590.25,591,589.5,590.25,275
20120301|2011-12-19 04:30,19,590.25,591,589.75,590.5,132
20120301|2011-12-19 05:00,19,590.75,591.75,590,591.5,290
20120301|2011-12-19 05:30,19,591.5,593.5,591.5,593.5,465
20120301|2011-12-19 06:00,19,593.75,594.5,593.5,593.75,244
20120301|2011-12-19 06:30,19,594,595,593,593.75,415
20120301|2011-12-19 07:00,19,593.5,594,592.75,593.25,138
20120301|2011-12-19 09:30,19,593.75,598,593.25,596.5,6876
20120301|2011-12-19 10:00,19,596.75,597,592.5,594.5,2052
20120301|2011-12-19 10:30,19,594.25,597,594.25,596.25,1715
20120301|2011-12-19 11:00,19,596.75,597.75,595.75,596.25,1291
20120301|2011-12-19 11:30,19,596.25,603,594.75,601.25,4791
20120301|2011-12-19 12:00,19,601,602.5,598.75,599.75,1499
20120301|2011-12-19 12:30,19,600,601,596.25,596.5,1843
20120301|2011-12-19 13:00,19,596.5,601.25,594,601.25,3821
20120301|2011-12-19 18:00,20,599,600.5,597.75,598.25,197
20120301|2011-12-19 18:30,20,598.5,600.5,598.5,599,101
20120301|2011-12-19 19:00,20,598.75,599.75,598.75,599.25,39
20120301|2011-12-19 19:30,20,599,599.75,598.25,598.25,56
20120301|2011-12-19 20:00,20,598.5,598.5,597.75,598.5,35
20120301|2011-12-19 20:30,20,598.25,599,598.25,599,28
20120301|2011-12-19 21:00,20,599,599,597.75,598.75,10
20120301|2011-12-19 21:30,20,598.25,598.25,598.25,598.25,4
20120301|2011-12-19 22:00,20,598,598,597,597,6
20120301|2011-12-19 22:30,20,597,597.5,597,597.5,23
20120301|2011-12-19 23:00,20,597.5,597.5,596.75,596.75,20
20120301|2011-12-19 23:30,20,596.75,597,596.75,597,7
20120301|2011-12-20 00:00,20,597,597,596.5,596.5,46
20120301|2011-12-20 00:30,20,596.75,597.25,596.75,597.25,14
20120301|2011-12-20 01:00,20,596.5,596.5,595.75,595.75,32
20120301|2011-12-20 01:30,20,595.75,596,595.5,595.75,99
20120301|2011-12-20 02:00,20,596,597.5,596,597.5,94
20120301|2011-12-20 02:30,20,597.25,600,597.25,600,265
20120301|2011-12-20 03:00,20,600,601,600,600.25,145
20120301|2011-12-20 03:30,20,600.5,601.5,599.5,601.5,186
20120301|2011-12-20 04:00,20,601.5,603,601,602.5,297
20120301|2011-12-20 04:30,20,602.5,604.25,602.5,603.5,122
20120301|2011-12-20 05:00,20,603.25,603.25,601.75,602.5,130
20120301|2011-12-20 05:30,20,602.25,602.25,601.25,602.25,194
20120301|2011-12-20 06:00,20,602.5,602.5,601.75,602,118
20120301|2011-12-20 06:30,20,602,602.75,602,602.75,148
20120301|2011-12-20 07:00,20,603,606.5,603,605.5,680
20120301|2011-12-20 09:30,20,608,608.75,603.5,606,8731
20120301|2011-12-20 10:00,20,606.25,607.5,602.25,604.75,3833
20120301|2011-12-20 10:30,20,605,606.5,603,605.25,1572
20120301|2011-12-20 11:00,20,605,605.25,602.25,605.25,1438
20120301|2011-12-20 11:30,20,605.25,606.25,603.5,604.5,995
20120301|2011-12-20 12:00,20,604.5,606,604.25,605.75,881
20120301|2011-12-20 12:30,20,605.5,607,604.5,607,1246
20120301|2011-12-20 13:00,20,607,608.75,606.25,607.5,3495
20120301|2011-12-20 18:00,21,607,607,604.75,605,357
20120301|2011-12-20 18:30,21,605.25,605.5,605,605.5,34
20120301|2011-12-20 19:00,21,604.75,606,604.5,606,60
20120301|2011-12-20 19:30,21,606,606.5,605.5,606.25,62
20120301|2011-12-20 20:00,21,605.75,606.5,605.75,606,48
20120301|2011-12-20 20:30,21,606.5,607,606.25,606.25,23
20120301|2011-12-20 21:00,21,606.75,606.75,606,606,15
20120301|2011-12-20 21:30,21,606.25,607,606,606.75,48
20120301|2011-12-20 22:00,21,606.75,606.75,606,606.5,22
20120301|2011-12-20 22:30,21,606.5,606.75,606.25,606.75,15
20120301|2011-12-20 23:00,21,606.5,606.5,606,606,6
20120301|2011-12-20 23:30,21,605.75,606.5,605.25,606.5,47
20120301|2011-12-21 00:00,21,606.5,606.5,605.5,606.5,49
20120301|2011-12-21 00:30,21,606.75,606.75,605.5,605.75,40
20120301|2011-12-21 01:00,21,605.25,606.5,605.25,605.5,112
20120301|2011-12-21 01:30,21,605.25,605.75,604.75,605.75,86
20120301|2011-12-21 02:00,21,605.75,606.25,605.5,605.5,108
20120301|2011-12-21 02:30,21,605.25,606.25,605.25,606.25,33
20120301|2011-12-21 03:00,21,606.25,607,605.25,606.75,112
20120301|2011-12-21 03:30,21,606.75,607,606,606,50
20120301|2011-12-21 04:00,21,606.25,607.5,606,607,225
20120301|2011-12-21 04:30,21,606.75,606.75,603,603.75,266
20120301|2011-12-21 05:00,21,603.5,605.5,603.25,605.25,153
20120301|2011-12-21 05:30,21,605.25,605.5,603.25,603.25,191
20120301|2011-12-21 06:00,21,603.75,604.25,602.25,602.25,254
20120301|2011-12-21 06:30,21,602.5,602.75,601.75,602,197
20120301|2011-12-21 07:00,21,601.75,605,600.5,603.25,761
20120301|2011-12-21 09:30,21,600,604,600,603,5824
20120301|2011-12-21 10:00,21,603.25,607,601.25,606.5,2919
20120301|2011-12-21 10:30,21,606.75,614.25,606.25,613.25,7437
20120301|2011-12-21 11:00,21,613.25,616,610,613.25,4583
20120301|2011-12-21 11:30,21,613.25,613.75,610.25,611.5,1540
20120301|2011-12-21 12:00,21,611.75,614.75,611.75,614.5,1468
20120301|2011-12-21 12:30,21,614.75,618,613,616,2906
20120301|2011-12-21 13:00,21,616,618,614.75,617.5,3602
20120301|2011-12-21 18:00,22,617.25,619.25,617,618.75,293
20120301|2011-12-21 18:30,22,618.5,618.75,617,617.25,114
20120301|2011-12-21 19:00,22,617,617,615,615,243
20120301|2011-12-21 19:30,22,615,615.5,615,615.5,57
20120301|2011-12-21 20:00,22,615.5,615.75,615,615.5,10
20120301|2011-12-21 20:30,22,615.5,615.5,614.75,614.75,27
20120301|2011-12-21 21:00,22,615.75,615.75,615,615,18
20120301|2011-12-21 21:30,22,615,615.25,614.75,615.25,55
20120301|2011-12-21 22:00,22,615,615,615,615,1
20120301|2011-12-21 22:30,22,615.25,615.25,614.25,614.75,56
20120301|2011-12-21 23:00,22,614.75,615.25,614,614.25,67
20120301|2011-12-21 23:30,22,614.75,614.75,614,614.25,64
20120301|2011-12-22 00:00,22,615,615,614.75,615,43
20120301|2011-12-22 00:30,22,615,615.25,614.75,615,66
20120301|2011-12-22 01:00,22,615.25,615.25,615,615.25,40
20120301|2011-12-22 01:30,22,615.25,615.25,614.5,614.5,66
20120301|2011-12-22 02:00,22,614.75,617.5,614.5,617.5,177
20120301|2011-12-22 02:30,22,617.25,619.25,617,617.25,328
20120301|2011-12-22 03:00,22,617.5,617.75,615,615,119
20120301|2011-12-22 03:30,22,615.5,616,614.75,615.75,88
20120301|2011-12-22 04:00,22,615.5,615.5,611.75,611.75,151
20120301|2011-12-22 04:30,22,612,614.75,611.5,614,206
20120301|2011-12-22 05:00,22,614,615,614,614.5,101
20120301|2011-12-22 05:30,22,614.75,619.25,614.75,617.5,475
20120301|2011-12-22 06:00,22,617.75,617.75,616.25,617,143
20120301|2011-12-22 06:30,22,617.5,619,617.5,618.25,155
20120301|2011-12-22 07:00,22,617.75,617.75,616.5,617,46
20120301|2011-12-22 09:30,22,617.5,621,617.5,619,5819
20120301|2011-12-22 10:00,22,619,625.25,619,624.75,8074
20120301|2011-12-22 10:30,22,624.75,625.75,622.5,623.25,2678
20120301|2011-12-22 11:00,22,623.5,625.25,623,624.25,1483
20120301|2011-12-22 11:30,22,624.5,624.5,621.25,623.25,1227
20120301|2011-12-22 12:00,22,623.25,625,622.25,625,1256
20120301|2011-12-22 12:30,22,625,625.5,623,623.75,1659
20120301|2011-12-22 13:00,22,623.5,624,620.5,620.5,3693
20120301|2011-12-22 18:00,23,621.75,621.75,618.5,619,279
20120301|2011-12-22 18:30,23,619,619.5,619,619.5,44
20120301|2011-12-22 19:00,23,619.25,619.25,618.5,619.25,42
20120301|2011-12-22 19:30,23,619.25,619.75,619,619.75,34
20120301|2011-12-22 20:00,23,620,620,619.25,620,34
20120301|2011-12-22 20:30,23,620,620,619.75,619.75,19
20120301|2011-12-22 21:30,23,619.75,620,619,619.5,47
20120301|2011-12-22 22:00,23,619.5,619.75,619.25,619.75,29
20120301|2011-12-22 22:30,23,619.5,619.75,619.25,619.5,12
20120301|2011-12-22 23:00,23,619.25,619.25,619.25,619.25,3
20120301|2011-12-22 23:30,23,619,619.5,618.5,619.5,50
20120301|2011-12-23 00:00,23,619.5,620,619.25,619.5,76
20120301|2011-12-23 00:30,23,620,620,618.75,619.5,96
20120301|2011-12-23 01:00,23,619,619.25,619,619.25,11
20120301|2011-12-23 01:30,23,619.75,620.5,619.75,620.5,48
20120301|2011-12-23 02:00,23,620.5,621.25,620,620.25,110
20120301|2011-12-23 02:30,23,620.5,621.25,620.5,621.25,22
20120301|2011-12-23 03:00,23,620.75,621.75,620.75,621.75,59
20120301|2011-12-23 03:30,23,621.75,622,621.25,622,101
20120301|2011-12-23 04:00,23,621.75,624,621.75,623.75,68
20120301|2011-12-23 04:30,23,623.75,623.75,623.25,623.25,132
20120301|2011-12-23 05:00,23,623.5,623.75,622.25,622.5,153
20120301|2011-12-23 05:30,23,622.5,624.75,622.5,624.75,107
20120301|2011-12-23 06:00,23,624.75,624.75,624,624,66
20120301|2011-12-23 06:30,23,624.5,625.5,624.5,625.5,110
20120301|2011-12-23 07:00,23,624.75,625.25,623.75,624,65
20120301|2011-12-23 09:30,23,621.75,623.75,619.25,621.25,4955
20120301|2011-12-23 10:00,23,621.25,627.25,620.25,624.75,3274
20120301|2011-12-23 10:30,23,624.75,626,623.25,624.75,1124
20120301|2011-12-23 11:00,23,625,627.75,624.25,626.25,1594
20120301|2011-12-23 11:30,23,626.5,626.75,625.25,625.5,654
20120301|2011-12-23 12:00,23,625.75,626.75,625,625.5,669
20120301|2011-12-23 12:30,23,625.75,626.25,625,625.75,557
20120301|2011-12-23 13:00,23,625.75,626.25,621.25,622,2455
20120301|2011-12-27 09:30,27,627.5,643.75,627,641.5,16035
20120301|2011-12-27 10:00,27,641.75,643,640.25,641,2566
20120301|2011-12-27 10:30,27,641,642.75,641,642.75,1107
20120301|2011-12-27 11:00,27,642.75,644.75,641.5,643.75,1416
20120301|2011-12-27 11:30,27,643.75,647,642.75,644.5,2087
20120301|2011-12-27 12:00,27,644.5,645.75,642.75,645.5,1463
20120301|2011-12-27 12:30,27,645.5,646.5,643.5,645.25,1224
20120301|2011-12-27 13:00,27,645.5,646.5,643.5,643.75,3234
20120301|2011-12-27 18:00,28,643.75,645,641.5,641.75,357
20120301|2011-12-27 18:30,28,642,643.25,641.75,642.25,34
20120301|2011-12-27 19:00,28,642.25,642.75,642,642,97
20120301|2011-12-27 19:30,28,642,642.5,641.25,642.5,97
20120301|2011-12-27 20:00,28,642.75,643.75,642.25,643,108
20120301|2011-12-27 20:30,28,643.25,643.5,642.5,642.5,12
20120301|2011-12-27 21:00,28,642.25,642.75,642.25,642.75,54
20120301|2011-12-27 21:30,28,642.75,643,642.75,642.75,20
20120301|2011-12-27 22:00,28,643,643.25,643,643.25,43
20120301|2011-12-27 22:30,28,643.5,643.75,643.25,643.75,55
20120301|2011-12-27 23:00,28,644,644.25,644,644,115
20120301|2011-12-27 23:30,28,644,644.25,644,644.25,39
20120301|2011-12-28 00:00,28,644.25,645,644.25,645,131
20120301|2011-12-28 00:30,28,645,645,644.75,644.75,13
20120301|2011-12-28 01:00,28,645,645,644.75,645,106
20120301|2011-12-28 01:30,28,645.75,647,645.75,647,81
20120301|2011-12-28 02:00,28,646,647,645.75,645.75,270
20120301|2011-12-28 02:30,28,645.75,646.5,645.75,646,59
20120301|2011-12-28 03:00,28,646.25,646.75,645.75,646.75,93
20120301|2011-12-28 03:30,28,646.5,648,646.5,646.75,216
20120301|2011-12-28 04:00,28,646.75,648,646.75,647.25,44
20120301|2011-12-28 04:30,28,647.75,648,647.25,647.75,34
20120301|2011-12-28 05:00,28,647.75,648.5,647.5,647.5,114
20120301|2011-12-28 05:30,28,648.25,648.75,648.25,648.75,86
20120301|2011-12-28 06:00,28,648.75,649,648.25,648.75,94
20120301|2011-12-28 06:30,28,648,648.75,647.5,648,87
20120301|2011-12-28 07:00,28,648,649.25,648,649.25,314
20120301|2011-12-28 09:30,28,647.5,649.5,644.75,646.75,5921
20120301|2011-12-28 10:00,28,646.75,648.75,646,647,2479
20120301|2011-12-28 10:30,28,647,654.75,645.5,652.5,5415
20120301|2011-12-28 11:00,28,652.75,654.75,650.75,654.5,2364
20120301|2011-12-28 11:30,28,654.75,656,652,653,3163
20120301|2011-12-28 12:00,28,653.25,653.75,651.5,653,2100
20120301|2011-12-28 12:30,28,653,655,652,654.5,1731
20120301|2011-12-28 13:00,28,654.75,655,649.25,650.25,3209
20120301|2011-12-28 18:00,29,649.75,649.75,646.5,646.5,238
20120301|2011-12-28 18:30,29,647,647.5,646,646.75,138
20120301|2011-12-28 19:00,29,647.25,647.5,644,645,272
20120301|2011-12-28 19:30,29,645,645.25,644.5,645,79
20120301|2011-12-28 20:00,29,645,645,644.75,644.75,42
20120301|2011-12-28 20:30,29,645,645.5,645,645.5,68
20120301|2011-12-28 21:00,29,645.5,645.5,644.5,644.75,21
20120301|2011-12-28 21:30,29,644.5,644.75,644.5,644.5,17
20120301|2011-12-28 22:00,29,644.75,644.75,644.25,644.75,24
20120301|2011-12-28 22:30,29,644.5,644.5,643.5,643.5,60
20120301|2011-12-28 23:00,29,643.5,644,643.25,643.75,65
20120301|2011-12-28 23:30,29,644,644,643.25,643.5,74
20120301|2011-12-29 00:00,29,643.75,644.25,643.75,644.25,127
20120301|2011-12-29 00:30,29,644.25,645.25,644.25,644.25,151
20120301|2011-12-29 01:00,29,644.5,645.5,644.5,645.5,123
20120301|2011-12-29 01:30,29,645.25,645.75,644.75,645.75,69
20120301|2011-12-29 02:00,29,645.25,646.25,645.25,645.75,102
20120301|2011-12-29 02:30,29,646,647.5,645.75,646.75,145
20120301|2011-12-29 03:00,29,646.5,647.25,646.5,647,56
20120301|2011-12-29 03:30,29,646.75,647.5,646.25,646.75,199
20120301|2011-12-29 04:00,29,647.25,648.5,646.5,648,79
20120301|2011-12-29 04:30,29,647.75,648.75,647.75,648.75,44
20120301|2011-12-29 05:00,29,648.25,648.75,647.75,648.75,132
20120301|2011-12-29 05:30,29,649,649,648,648.75,113
20120301|2011-12-29 06:00,29,648.75,649,647.25,649,169
20120301|2011-12-29 06:30,29,648.75,649.25,648.25,648.5,177
20120301|2011-12-29 07:00,29,648.25,648.25,647.25,648,121
20120301|2011-12-29 09:30,29,650,654.5,648.75,650.75,7506
20120301|2011-12-29 10:00,29,650.75,653.75,647.25,649.75,4830
20120301|2011-12-29 10:30,29,649.75,650.5,644.75,645.75,2414
20120301|2011-12-29 11:00,29,645.25,647.75,643.75,646,2807
20120301|2011-12-29 11:30,29,646,646,641.75,642.75,1700
20120301|2011-12-29 12:00,29,642.5,644.75,642.5,644.75,1586
20120301|2011-12-29 12:30,29,644.75,646.75,643.5,644.25,1150
20120301|2011-12-29 13:00,29,644.25,646.25,643.75,645,2114
20120301|2011-12-29 18:00,30,644.5,644.75,643,643.25,176
20120301|2011-12-29 18:30,30,643,644.25,642.5,643.5,58
20120301|2011-12-29 19:00,30,643.5,644.25,642.5,643.5,58
20120301|2011-12-29 19:30,30,643.75,644,643.5,644,14
20120301|2011-12-29 20:00,30,643.75,643.75,643.75,643.75,2
20120301|2011-12-29 20:30,30,643.5,643.5,642.5,643,26
20120301|2011-12-29 21:00,30,643,643,642.75,642.75,6
20120301|2011-12-29 21:30,30,642.5,642.5,642.5,642.5,2
20120301|2011-12-29 22:00,30,642.5,642.5,642.25,642.25,14
20120301|2011-12-29 22:30,30,642.5,644,642.25,644,28
20120301|2011-12-29 23:00,30,644,644,643.25,643.25,7
20120301|2011-12-29 23:30,30,643.25,643.5,643.25,643.5,9
20120301|2011-12-30 00:00,30,643.5,643.5,643,643.25,84
20120301|2011-12-30 00:30,30,643.5,646,643.5,646,152
20120301|2011-12-30 01:00,30,646,647,644.5,646.5,182
20120301|2011-12-30 01:30,30,646.75,647.75,646.25,647.5,106
20120301|2011-12-30 02:00,30,648,649.5,648,648.5,165
20120301|2011-12-30 02:30,30,648.5,649.75,647.75,649.75,47
20120301|2011-12-30 03:00,30,649.75,649.75,648.75,649,72
20120301|2011-12-30 03:30,30,648.75,649,648.25,648.75,123
20120301|2011-12-30 04:00,30,649,649.25,647.75,648.5,88
20120301|2011-12-30 04:30,30,648.5,649.75,648.25,649.25,109
20120301|2011-12-30 05:00,30,649.5,650,649.5,650,81
20120301|2011-12-30 05:30,30,650,650.75,649.75,650.25,77
20120301|2011-12-30 06:00,30,650.5,651,650.25,650.75,134
20120301|2011-12-30 06:30,30,650.75,651.75,650.25,651.5,159
20120301|2011-12-30 07:00,30,651.5,651.5,650.75,650.75,148
20120301|2011-12-30 09:30,30,654,654,650,650.25,3934
20120301|2011-12-30 10:00,30,650.25,654.5,650.25,654.25,2578
20120301|2011-12-30 10:30,30,654.5,654.5,651.25,651.25,1547
20120301|2011-12-30 11:00,30,651.25,653,651.25,652.5,805
20120301|2011-12-30 11:30,30,652.5,652.75,650.75,651.25,1298
20120301|2011-12-30 12:00,30,651.25,653,648.75,652.5,1869
20120301|2011-12-30 12:30,30,652.75,654.25,651.25,651.75,1778
20120301|2011-12-30 13:00,30,651.75,654.5,651,653.25,7659
20120301|2012-01-03 09:30,3,666,670.75,663.25,664.5,16141
20120301|2012-01-03 10:00,3,664.75,666.5,661.75,663,4836
20120301|2012-01-03 10:30,3,663,663.25,660.5,662.5,4075
20120301|2012-01-03 11:00,3,662.25,663.25,660.5,661,2522
20120301|2012-01-03 11:30,3,661,663.25,658.25,662,3006
20120301|2012-01-03 12:00,3,662.25,663.75,661.25,661.75,2501
20120301|2012-01-03 12:30,3,661.5,663.5,653.75,654.75,4189
20120301|2012-01-03 13:00,3,654.25,660.25,654.25,658.25,6281
20120301|2012-01-03 18:00,4,656.25,656.5,655,656.5,192
20120301|2012-01-03 18:30,4,656.25,656.25,654,654,80
20120301|2012-01-03 19:00,4,654,655,653,655,66
20120301|2012-01-03 19:30,4,654,654,653.75,653.75,14
20120301|2012-01-03 20:00,4,653.5,653.5,651.75,652.75,134
20120301|2012-01-03 20:30,4,652.75,653,652.5,653,39
20120301|2012-01-03 21:00,4,652.75,653,651.5,653,47
20120301|2012-01-03 22:00,4,652.5,652.5,652.5,652.5,27
20120301|2012-01-03 22:30,4,652.5,652.5,652.25,652.5,31
20120301|2012-01-03 23:00,4,652.75,652.75,652.25,652.75,59
20120301|2012-01-03 23:30,4,652.75,653.5,652.75,653.5,117
20120301|2012-01-04 04:30,4,657.25,657.5,653.75,654,658
20120301|2012-01-04 05:00,4,653.75,655,652.75,653,860
20120301|2012-01-04 05:30,4,653,653.75,651.75,653,204
20120301|2012-01-04 06:00,4,653,654.75,652.75,654.75,144
20120301|2012-01-04 06:30,4,655,656.5,654,654.25,359
20120301|2012-01-04 07:00,4,654.75,655,653.5,655,128
20120301|2012-01-04 09:30,4,656.25,657,647.25,652.75,8320
20120301|2012-01-04 10:00,4,652.5,653,645.5,649.25,4861
20120301|2012-01-04 10:30,4,649,650.5,647.75,648.75,2011
20120301|2012-01-04 11:00,4,648.75,652,647.75,648,2472
20120301|2012-01-04 11:30,4,647.75,649.5,646.5,649.5,1688
20120301|2012-01-04 12:00,4,649.25,650.75,647.25,650.25,1369
20120301|2012-01-04 12:30,4,650,650.5,646.25,647.5,2017
20120301|2012-01-04 13:00,4,647.75,651.5,645.25,650,5310
20120301|2012-01-04 18:00,5,649.25,650,648.5,649.75,568
20120301|2012-01-04 18:30,5,649.5,649.5,649,649.25,73
20120301|2012-01-04 19:00,5,649,649.25,646.25,646.75,156
20120301|2012-01-04 19:30,5,647.25,647.75,646.75,647,50
20120301|2012-01-04 20:00,5,646.75,647.5,646.75,647,31
20120301|2012-01-04 20:30,5,647,648,646.75,647.5,107
20120301|2012-01-04 21:00,5,647.75,647.75,647,647,12
20120301|2012-01-04 21:30,5,646.75,647.25,646.75,647.25,12
20120301|2012-01-04 22:00,5,647,647.5,646.5,646.75,49
20120301|2012-01-04 22:30,5,646.75,647.5,646.5,647.5,113
20120301|2012-01-04 23:00,5,646.75,647.5,646.75,647.5,28
20120301|2012-01-04 23:30,5,647.5,647.5,647,647,60
20120301|2012-01-05 00:00,5,647,647.25,647,647,110
20120301|2012-01-05 00:30,5,647,647.25,646.5,647,145
20120301|2012-01-05 01:00,5,647,647,645.25,647,355
20120301|2012-01-05 01:30,5,647,650.25,646.75,649,577
20120301|2012-01-05 02:00,5,649.25,649.25,648,648,131
20120301|2012-01-05 02:30,5,648.25,648.25,646.25,646.5,210
20120301|2012-01-05 03:00,5,646.5,646.5,645.25,645.5,216
20120301|2012-01-05 03:30,5,645.25,645.75,642.75,643,887
20120301|2012-01-05 04:00,5,643,643.25,642,643.25,496
20120301|2012-01-05 04:30,5,643.5,644,642.25,642.75,277
20120301|2012-01-05 05:00,5,642.75,644,642.75,643.75,269
20120301|2012-01-05 05:30,5,644,644,643,643,119
20120301|2012-01-05 06:00,5,643,644,642.75,643.75,119
20120301|2012-01-05 06:30,5,644,644,641.5,642,275
20120301|2012-01-05 07:00,5,641.75,642.25,641.75,642,73
20120301|2012-01-05 09:30,5,638,640.75,633.75,639.5,9911
20120301|2012-01-05 10:00,5,639.75,639.75,634.5,636.5,4462
20120301|2012-01-05 10:30,5,636.25,636.75,631.25,632,4518
20120301|2012-01-05 11:00,5,631.75,633,626.5,631.5,6055
20120301|2012-01-05 11:30,5,631.5,634.25,630.5,634,2007
20120301|2012-01-05 12:00,5,634,636.75,632.75,636.25,3657
20120301|2012-01-05 12:30,5,636.25,637.25,635,635.5,2265
20120301|2012-01-05 13:00,5,635.75,637,627,627.75,6506
20120301|2012-01-05 18:00,6,629.25,629.75,627.25,628,501
20120301|2012-01-05 18:30,6,627.75,628.25,627.25,628,35
20120301|2012-01-05 19:00,6,628,631.5,628,631.25,231
20120301|2012-01-05 19:30,6,631.5,631.75,629.5,629.5,88
20120301|2012-01-05 20:00,6,629.5,630.25,629,629.25,45
20120301|2012-01-05 20:30,6,629.25,629.25,628.5,628.5,26
20120301|2012-01-05 21:00,6,628.5,629,628.5,629,20
20120301|2012-01-05 21:30,6,629,629.25,628.75,629.25,73
20120301|2012-01-05 22:00,6,629.25,630,629.25,629.5,19
20120301|2012-01-05 22:30,6,629.5,630,628.5,628.5,60
20120301|2012-01-05 23:00,6,628.5,632,628,631.25,199
20120301|2012-01-05 23:30,6,631,631.25,629.5,629.5,91
20120301|2012-01-06 00:00,6,629.75,629.75,628.75,628.75,150
20120301|2012-01-06 00:30,6,629,630.75,629,630.5,137
20120301|2012-01-06 01:00,6,630.5,631.75,630.25,631.75,289
20120301|2012-01-06 01:30,6,631.75,632.5,631.5,632.5,185
20120301|2012-01-06 02:00,6,632.25,635.25,631.75,634.5,559
20120301|2012-01-06 02:30,6,634.5,636.75,634.5,636.75,249
20120301|2012-01-06 03:00,6,636.75,636.75,634.5,635,164
20120301|2012-01-06 03:30,6,635,635.75,634.75,635.25,115
20120301|2012-01-06 04:00,6,635.25,636.75,635.25,636.25,103
20120301|2012-01-06 04:30,6,636.5,636.5,633.25,634,142
20120301|2012-01-06 05:00,6,633.75,634.75,633,634.5,195
20120301|2012-01-06 05:30,6,634.5,636.25,634.25,635,251
20120301|2012-01-06 06:00,6,635,636,634.75,636,187
20120301|2012-01-06 06:30,6,636,636,634.75,634.75,83
20120301|2012-01-06 07:00,6,634.75,636.5,634.75,635.25,245
20120301|2012-01-06 09:30,6,634.75,635,629,632.5,6388
20120301|2012-01-06 10:00,6,632.25,634.25,629.5,630.5,4078
20120301|2012-01-06 10:30,6,630,631.75,628.25,631.25,3068
20120301|2012-01-06 11:00,6,631,631.75,630,631,1481
20120301|2012-01-06 11:30,6,630.5,632,628.25,631.5,1787
20120301|2012-01-06 12:00,6,631.5,632,627,629.5,2870
20120301|2012-01-06 12:30,6,629.5,630.75,624.75,625.75,4258
20120301|2012-01-06 13:00,6,625.5,626.5,624.5,624.5,3832
20120301|2012-01-08 18:00,9,626,630.5,625,628.75,677
20120301|2012-01-08 18:30,9,628.5,629,628.25,628.75,127
20120301|2012-01-08 19:00,9,628.75,629.5,628.5,629,81
20120301|2012-01-08 19:30,9,629.5,629.5,628.5,629,25
20120301|2012-01-08 20:00,9,628.75,629.5,628.25,629,62
20120301|2012-01-08 20:30,9,629,630,629,630,37
20120301|2012-01-08 21:00,9,629.75,631,629.75,630.75,107
20120301|2012-01-08 21:30,9,631,631.5,630.5,631.5,67
20120301|2012-01-08 22:00,9,631.5,631.5,631.25,631.5,27
20120301|2012-01-08 22:30,9,631.25,631.5,631.25,631.25,23
20120301|2012-01-08 23:00,9,631.25,631.5,631.25,631.5,8
20120301|2012-01-08 23:30,9,631.5,631.75,631.25,631.5,52
20120301|2012-01-09 00:00,9,631.5,631.75,631.25,631.5,59
20120301|2012-01-09 00:30,9,631.5,632,631.25,631.75,68
20120301|2012-01-09 01:00,9,632,632,631,631.75,54
20120301|2012-01-09 01:30,9,631.75,631.75,631,631.5,64
20120301|2012-01-09 02:00,9,631.5,635.75,631.5,634.75,670
20120301|2012-01-09 02:30,9,634.75,635.75,633.75,634.5,142
20120301|2012-01-09 03:00,9,635.25,635.25,632.75,633.75,130
20120301|2012-01-09 03:30,9,633.75,635.5,633.25,635,347
20120301|2012-01-09 04:00,9,635.25,636.25,634,634.75,368
20120301|2012-01-09 04:30,9,635,638,634.75,636.25,351
20120301|2012-01-09 05:00,9,636.5,636.5,634,634,149
20120301|2012-01-09 05:30,9,634,635,634,634.5,221
20120301|2012-01-09 06:00,9,634.25,635.25,634.25,635,148
20120301|2012-01-09 06:30,9,635,635.5,634.75,635.25,211
20120301|2012-01-09 07:00,9,635.25,635.75,634.75,635.75,123
20120301|2012-01-09 09:30,9,636,642,635,638,11851
20120301|2012-01-09 10:00,9,638,642.75,635.75,642.25,3941
20120301|2012-01-09 10:30,9,642.25,643.5,639.25,642.25,3160
20120301|2012-01-09 11:00,9,642.5,645,641.5,642.25,5390
20120301|2012-01-09 11:30,9,642.25,643.5,640.25,641.25,1309
20120301|2012-01-09 12:00,9,641.25,642.5,639.75,640.25,2098
20120301|2012-01-09 12:30,9,640,640.5,637.5,638.75,3081
20120301|2012-01-09 13:00,9,638.75,643.25,638.25,640.75,9762
20120301|2012-01-09 18:00,10,640.75,642.75,638.75,642,363
20120301|2012-01-09 18:30,10,641.75,641.75,641.5,641.5,25
20120301|2012-01-09 19:00,10,641.5,642.5,641.25,642.25,34
20120301|2012-01-09 19:30,10,642.75,644.75,642.5,644,227
20120301|2012-01-09 20:00,10,644.5,644.5,643,643.75,95
20120301|2012-01-09 20:30,10,643.5,644,642.75,642.75,22
20120301|2012-01-09 21:00,10,642.5,642.75,642.5,642.5,12
20120301|2012-01-09 21:30,10,643,643,642.5,642.5,27
20120301|2012-01-09 22:00,10,643,643,641,641,83
20120301|2012-01-09 22:30,10,642,642,641.25,641.5,26
20120301|2012-01-09 23:00,10,641.5,642.25,641.5,641.75,29
20120301|2012-01-09 23:30,10,641.75,643,641.75,642.75,89
20120301|2012-01-10 00:00,10,643,643,641.75,642,88
20120301|2012-01-10 00:30,10,641.75,642,640.75,641,280
20120301|2012-01-10 01:00,10,641,642.25,641,641.25,85
20120301|2012-01-10 01:30,10,641.25,641.5,641,641,118
20120301|2012-01-10 02:00,10,640.75,641.75,640.75,641.75,225
20120301|2012-01-10 02:30,10,641.5,643.5,641.5,643,143
20120301|2012-01-10 03:00,10,643,643,641.5,642.75,116
20120301|2012-01-10 03:30,10,643,643.25,640,640.5,275
20120301|2012-01-10 04:00,10,640.5,641.25,638,638,580
20120301|2012-01-10 04:30,10,638,638.25,635.25,637.5,947
20120301|2012-01-10 05:00,10,637.5,638.5,636.75,637.25,164
20120301|2012-01-10 05:30,10,637.25,640,637,638,417
20120301|2012-01-10 06:00,10,637.75,638,637,637.25,223
20120301|2012-01-10 06:30,10,637.25,640.5,637.25,639.75,101
20120301|2012-01-10 07:00,10,640,640.75,638.75,639,164
20120301|2012-01-10 09:30,10,638.5,639,634.25,635,8415
20120301|2012-01-10 10:00,10,634.75,640,634.5,638.25,2878
20120301|2012-01-10 10:30,10,638.25,640,637,638.25,2114
20120301|2012-01-10 11:00,10,638,638.5,636,636.75,1273
20120301|2012-01-10 11:30,10,636.25,639.75,636,639.75,1485
20120301|2012-01-10 12:00,10,639.75,641.25,639,639.5,2451
20120301|2012-01-10 12:30,10,639.5,643,639,641.25,2523
20120301|2012-01-10 13:00,10,641.25,641.75,639,639.75,7598
20120301|2012-01-10 18:00,11,639,639.5,636.75,637.75,330
20120301|2012-01-10 18:30,11,637,638.25,636.75,638.25,46
20120301|2012-01-10 19:00,11,638,638.25,636.5,638.25,178
20120301|2012-01-10 19:30,11,637.5,638.75,637.5,638,78
20120301|2012-01-10 20:00,11,637.5,638,637.5,638,2
20120301|2012-01-10 20:30,11,637.5,637.5,636.5,637.5,21
20120301|2012-01-10 21:00,11,637.75,638.5,636.75,638.5,80
20120301|2012-01-10 21:30,11,638.5,639.25,638.5,638.5,66
20120301|2012-01-10 22:00,11,638.5,638.5,638.25,638.25,18
20120301|2012-01-10 22:30,11,638.75,638.75,638.5,638.5,5
20120301|2012-01-10 23:00,11,638.25,638.25,638,638,4
20120301|2012-01-10 23:30,11,638.5,638.75,637.75,638.75,46
20120301|2012-01-11 00:00,11,638.75,638.75,638.5,638.75,55
20120301|2012-01-11 00:30,11,638.75,638.75,638.5,638.75,16
20120301|2012-01-11 01:00,11,638.5,638.5,637,637,148
20120301|2012-01-11 01:30,11,637,638.25,636.75,637.5,95
20120301|2012-01-11 02:00,11,637.5,638.5,637.5,638,180
20120301|2012-01-11 02:30,11,638.25,639.75,638.25,638.5,312
20120301|2012-01-11 03:00,11,638.25,639,638,638.5,29
20120301|2012-01-11 03:30,11,638.5,641.25,638.5,641,312
20120301|2012-01-11 04:00,11,641,641,639.5,639.5,192
20120301|2012-01-11 04:30,11,639.25,640.25,638.5,640.25,182
20120301|2012-01-11 05:00,11,640,641.5,637.75,637.75,122
20120301|2012-01-11 05:30,11,637.75,638.25,636,636,354
20120301|2012-01-11 06:00,11,635.75,636.25,633.75,635.75,585
20120301|2012-01-11 06:30,11,635.5,636.5,634.25,636.5,184
20120301|2012-01-11 07:00,11,636.5,636.75,635.25,635.25,181
20120301|2012-01-11 09:30,11,634.5,638,632.25,636.5,6831
20120301|2012-01-11 10:00,11,636.5,637.25,633.75,634,2785
20120301|2012-01-11 10:30,11,633.75,636.25,633.5,636.25,2265
20120301|2012-01-11 11:00,11,636.25,640,636,638.25,4497
20120301|2012-01-11 11:30,11,638.25,638.75,635.25,635.5,1141
20120301|2012-01-11 12:00,11,635.5,638,635,637,1699
20120301|2012-01-11 12:30,11,637,638.75,636.5,638.75,2443
20120301|2012-01-11 13:00,11,638.5,644,637.75,642.75,9190
20120301|2012-01-11 18:00,12,641.5,641.75,640,641,463
20120301|2012-01-11 18:30,12,641.25,641.5,640.5,641,47
20120301|2012-01-11 19:00,12,640.5,641.5,640.5,641,115
20120301|2012-01-11 19:30,12,641.5,642,641.25,642,74
20120301|2012-01-11 20:00,12,642,643,641.75,642.5,88
20120301|2012-01-11 20:30,12,642.5,642.5,642.25,642.5,43
20120301|2012-01-11 21:00,12,642.5,642.75,642.25,642.75,28
20120301|2012-01-11 21:30,12,642.75,643,642.75,643,20
20120301|2012-01-11 22:00,12,643,643,642.5,642.5,20
20120301|2012-01-11 22:30,12,642.5,644,642.5,643.5,185
20120301|2012-01-11 23:00,12,643.75,644,643,644,8
20120301|2012-01-11 23:30,12,643.5,645,643.5,644,94
20120301|2012-01-12 00:00,12,644,644,643,644,38
20120301|2012-01-12 00:30,12,643.25,643.5,643,643,95
20120301|2012-01-12 01:00,12,642.75,643.25,642.5,642.75,162
20120301|2012-01-12 01:30,12,642.75,643.5,642.25,642.5,91
20120301|2012-01-12 02:00,12,643.25,644,642.75,643,257
20120301|2012-01-12 02:30,12,643,647.5,643,647,409
20120301|2012-01-12 03:00,12,647,647,645.5,645.5,209
20120301|2012-01-12 03:30,12,645.75,646.75,645.5,646.75,140
20120301|2012-01-12 04:00,12,646.75,646.75,645.5,645.5,107
20120301|2012-01-12 04:30,12,645.75,646.5,645.5,646.25,96
20120301|2012-01-12 05:00,12,646,646.75,645.75,645.75,105
20120301|2012-01-12 05:30,12,646,648.5,645.25,646.5,553
20120301|2012-01-12 06:00,12,646.5,646.5,645.75,646,136
20120301|2012-01-12 06:30,12,646.25,648.25,646,648.25,158
20120301|2012-01-12 07:00,12,648.25,648.75,646,647,438
20120301|2012-01-12 09:30,12,611.5,612,592,599.5,21674
20120301|2012-01-12 10:00,12,599.25,602.25,598.25,601.25,4505
20120301|2012-01-12 10:30,12,601.25,602.5,599.5,602,2329
20120301|2012-01-12 11:00,12,602.25,606.5,602,604,6691
20120301|2012-01-12 11:30,12,604,604.5,598.75,599.25,4849
20120301|2012-01-12 12:00,12,599,599.75,597.75,597.75,2455
20120301|2012-01-12 12:30,12,598,603.75,596,602,4362
20120301|2012-01-12 13:00,12,602.25,606.25,600.75,605,9203
20120301|2012-01-12 18:00,13,604.5,605,601.25,602,904
20120301|2012-01-12 18:30,13,602,603,601.75,603,192
20120301|2012-01-12 19:00,13,603,604.25,602.25,603.75,178
20120301|2012-01-12 19:30,13,604,606,604,605,153
20120301|2012-01-12 20:00,13,605,606.25,604.75,604.75,90
20120301|2012-01-12 20:30,13,604.5,605,603.5,604.25,52
20120301|2012-01-12 21:00,13,603.5,604.25,603,603.75,30
20120301|2012-01-12 21:30,13,604,604.5,603,603,34
20120301|2012-01-12 22:00,13,603.75,605,603.75,604.75,36
20120301|2012-01-12 22:30,13,605,605.25,604.25,605.25,28
20120301|2012-01-12 23:00,13,605.5,606,604.75,604.75,72
20120301|2012-01-12 23:30,13,605.75,606.5,605.5,605.75,65
20120301|2012-01-13 00:00,13,606.25,606.5,606,606,19
20120301|2012-01-13 00:30,13,606.25,606.5,606,606.25,112
20120301|2012-01-13 01:00,13,606.25,606.75,605.75,606.75,158
20120301|2012-01-13 01:30,13,606.75,607.5,604,604.25,324
20120301|2012-01-13 02:00,13,604.25,606.5,603.75,606.5,116
20120301|2012-01-13 02:30,13,606.5,608.5,606,608.5,433
20120301|2012-01-13 03:00,13,608.25,609.75,607.75,608.5,536
20120301|2012-01-13 03:30,13,608.5,610,607.5,609.75,628
20120301|2012-01-13 04:00,13,610,610,607.5,608.25,318
20120301|2012-01-13 04:30,13,608.25,609,607.5,607.75,184
20120301|2012-01-13 05:00,13,607.75,609,607.5,608.5,140
20120301|2012-01-13 05:30,13,609,609,607.5,607.75,151
20120301|2012-01-13 06:00,13,608,609.5,607.5,609.5,137
20120301|2012-01-13 06:30,13,609.75,610,607.5,608.75,345
20120301|2012-01-13 07:00,13,608.5,608.75,601.75,602.5,879
20120301|2012-01-13 09:30,13,599.5,604.75,599,604.5,8702
20120301|2012-01-13 10:00,13,604.5,608,604,606.75,3758
20120301|2012-01-13 10:30,13,606.75,608.75,606,607.25,2256
20120301|2012-01-13 11:00,13,607,607.25,603.25,604.25,3593
20120301|2012-01-13 11:30,13,604.5,605.5,603.5,603.5,2903
20120301|2012-01-13 12:00,13,603.5,604.5,600.5,603.75,3559
20120301|2012-01-13 12:30,13,603.75,605,602,604.5,2663
20120301|2012-01-13 13:00,13,604.5,605.75,600.5,600.5,9672
20120301|2012-01-16 18:00,17,603.25,607.5,603.25,607.25,894
20120301|2012-01-16 18:30,17,606.75,608,606.75,607.75,216
20120301|2012-01-16 19:00,17,607.75,609.25,607,608.75,226
20120301|2012-01-16 19:30,17,608.75,609.25,607.5,607.75,205
20120301|2012-01-16 20:00,17,608.25,608.5,606.5,607.25,93
20120301|2012-01-16 20:30,17,607.25,607.5,606.75,607,147
20120301|2012-01-16 21:00,17,607,607.25,606.75,607,146
20120301|2012-01-16 21:30,17,606.75,607,606.5,607,40
20120301|2012-01-16 22:00,17,606.75,607,606.75,607,27
20120301|2012-01-16 22:30,17,607.25,607.5,606.75,607.25,151
20120301|2012-01-16 23:00,17,607.25,607.25,606.75,606.75,19
20120301|2012-01-16 23:30,17,607,607.5,606.75,607.25,199
20120301|2012-01-17 00:00,17,607,607.25,606.75,607,153
20120301|2012-01-17 00:30,17,607.25,609,607,607.75,374
20120301|2012-01-17 01:00,17,607.5,608,606.5,607,177
20120301|2012-01-17 01:30,17,607,608.25,607,607.75,124
20120301|2012-01-17 02:00,17,608,609,607.75,607.75,111
20120301|2012-01-17 02:30,17,608,609,607.5,607.75,172
20120301|2012-01-17 03:00,17,607.75,609,607.5,609,123
20120301|2012-01-17 03:30,17,609,611.5,608.75,611,806
20120301|2012-01-17 04:00,17,611,611.5,610.25,610.5,334
20120301|2012-01-17 04:30,17,610.25,611.75,609.5,610.5,426
20120301|2012-01-17 05:00,17,610.25,610.75,609.25,610.75,214
20120301|2012-01-17 05:30,17,610.75,611,608.75,609,179
20120301|2012-01-17 06:00,17,608.75,611,608.5,609.25,289
20120301|2012-01-17 06:30,17,609.5,610.75,608.5,610,175
20120301|2012-01-17 07:00,17,609.75,611.75,609.75,611.75,168
20120301|2012-01-17 09:30,17,608.5,609.25,602.25,603.25,8384
20120301|2012-01-17 10:00,17,603,605,602.5,604,2696
20120301|2012-01-17 10:30,17,604.25,604.75,603,604,1512
20120301|2012-01-17 11:00,17,604,605,602.75,603,1771
20120301|2012-01-17 11:30,17,603,603.5,602.5,603.25,1285
20120301|2012-01-17 12:00,17,603.25,604.75,601.5,603,2734
20120301|2012-01-17 12:30,17,603,605,602.25,604.25,2369
20120301|2012-01-17 13:00,17,604.25,605.75,603.5,605.25,5353
20120301|2012-01-17 18:00,18,605.25,606.5,605,605,212
20120301|2012-01-17 18:30,18,604.75,605.5,604.5,604.75,63
20120301|2012-01-17 19:00,18,605,605.5,604.75,605.25,70
20120301|2012-01-17 19:30,18,605.25,605.75,604.5,605,62
20120301|2012-01-17 20:00,18,605.25,605.5,605,605.25,19
20120301|2012-01-17 20:30,18,605.5,605.5,605.5,605.5,1
20120301|2012-01-17 21:00,18,605,605,603.5,604.5,101
20120301|2012-01-17 21:30,18,604.75,605.5,604.75,605.25,17
20120301|2012-01-17 22:00,18,605.75,605.75,605,605,36
20120301|2012-01-17 22:30,18,605,605.75,605,605,11
20120301|2012-01-17 23:00,18,606,606.25,605,605,9
20120301|2012-01-17 23:30,18,605,605,604.25,604.25,19
20120301|2012-01-18 00:00,18,604.25,604.25,602.5,602.5,52
20120301|2012-01-18 00:30,18,602.75,602.75,601.75,601.75,59
20120301|2012-01-18 01:00,18,602,602.75,601.5,602,78
20120301|2012-01-18 01:30,18,602.25,603,602,602.5,133
20120301|2012-01-18 02:00,18,602.25,602.75,600,600.25,326
20120301|2012-01-18 02:30,18,600.25,601.5,600,601.5,121
20120301|2012-01-18 03:00,18,601.25,603.25,601,602,449
20120301|2012-01-18 03:30,18,602.25,603,601.75,602.25,166
20120301|2012-01-18 04:00,18,602.5,603.25,601.25,602.5,432
20120301|2012-01-18 04:30,18,602.25,602.25,601,601.25,233
20120301|2012-01-18 05:00,18,601.25,601.75,600.5,601,278
20120301|2012-01-18 05:30,18,600.75,601.5,600.75,601.25,93
20120301|2012-01-18 06:00,18,601.25,601.25,600.25,601,176
20120301|2012-01-18 06:30,18,601.25,601.25,600.5,601.25,194
20120301|2012-01-18 07:00,18,601,601,600.25,600.25,291
20120301|2012-01-18 09:30,18,599,602.25,596.5,599,9788
20120301|2012-01-18 10:00,18,599,601.5,593,593.5,5609
20120301|2012-01-18 10:30,18,593.75,595.5,592.5,594.25,3454
20120301|2012-01-18 11:00,18,594.25,594.75,592.75,593.75,1506
20120301|2012-01-18 11:30,18,593.75,595,593,593.75,1218
20120301|2012-01-18 12:00,18,593.5,593.75,590.25,591.75,3687
20120301|2012-01-18 12:30,18,591.5,592.75,590,591.5,3190
20120301|2012-01-18 13:00,18,591.5,592.75,590,592.5,4666
20120301|2012-01-18 18:00,19,592.25,594.25,592,593.75,682
20120301|2012-01-18 18:30,19,594,594.25,593.5,594,34
20120301|2012-01-18 19:00,19,593.75,594.25,592.75,592.75,147
20120301|2012-01-18 19:30,19,593,593.75,592,593.25,71
20120301|2012-01-18 20:00,19,593.25,593.75,593,593.25,57
20120301|2012-01-18 20:30,19,593.25,594.75,593.25,594.25,249
20120301|2012-01-18 21:00,19,594.75,594.75,593.5,594.5,20
20120301|2012-01-18 21:30,19,594.25,595,594.25,594.25,95
20120301|2012-01-18 22:00,19,594.5,594.5,594.5,594.5,1
20120301|2012-01-18 22:30,19,594.5,594.75,594.5,594.75,21
20120301|2012-01-18 23:00,19,595,595.5,595,595,177
20120301|2012-01-18 23:30,19,595,595,594.25,594.25,37
20120301|2012-01-19 00:00,19,594.75,594.75,594.5,594.75,27
20120301|2012-01-19 00:30,19,594.5,594.75,594.25,594.25,41
20120301|2012-01-19 01:00,19,594.25,594.5,594,594.5,177
20120301|2012-01-19 01:30,19,594,594.75,594,594.5,122
20120301|2012-01-19 02:00,19,594.5,595.25,594.25,595.25,273
20120301|2012-01-19 02:30,19,595,596,595,595.75,340
20120301|2012-01-19 03:00,19,596,596.5,595,596,188
20120301|2012-01-19 03:30,19,595.75,597.5,595.5,596.5,798
20120301|2012-01-19 04:00,19,596.5,597,596,596.75,187
20120301|2012-01-19 04:30,19,597,597.25,596.25,596.75,35
20120301|2012-01-19 05:00,19,596.5,596.75,596.25,596.75,56
20120301|2012-01-19 05:30,19,596.75,597.25,596,596,151
20120301|2012-01-19 06:00,19,596,596.75,596,596.5,146
20120301|2012-01-19 06:30,19,596.5,598,596,596.25,307
20120301|2012-01-19 07:00,19,596.25,596.75,595.5,595.5,107
20120301|2012-01-19 09:30,19,596.75,601.5,594.75,598,9431
20120301|2012-01-19 10:00,19,598.25,599.5,595.5,596.5,3030
20120301|2012-01-19 10:30,19,596.25,600.75,596.25,598.75,2573
20120301|2012-01-19 11:00,19,598.75,600.75,598,598.25,2599
20120301|2012-01-19 11:30,19,598.25,599.75,598,598.25,1930
20120301|2012-01-19 12:00,19,598.25,606.25,598,603.5,4673
20120301|2012-01-19 12:30,19,603.5,605.75,602,604,3435
20120301|2012-01-19 13:00,19,604.25,606.5,602.75,605.25,3642
20120301|2012-01-19 18:00,20,605.25,605.75,604.5,605.75,117
20120301|2012-01-19 18:30,20,605.75,607.75,605.5,606.75,196
20120301|2012-01-19 19:00,20,606,606.5,605.25,606.25,69
20120301|2012-01-19 19:30,20,606.75,609.5,606.75,608.75,480
20120301|2012-01-19 20:00,20,608.75,609.5,608.75,609.25,96
20120301|2012-01-19 20:30,20,609.25,609.25,608.25,609.25,88
20120301|2012-01-19 21:00,20,609,610.5,608.5,610.5,386
20120301|2012-01-19 21:30,20,610.25,610.5,609.75,610.25,48
20120301|2012-01-19 22:00,20,610,610.5,610,610.25,10
20120301|2012-01-19 22:30,20,610.25,610.5,610,610.25,34
20120301|2012-01-19 23:00,20,610.5,610.5,610,610.5,20
20120301|2012-01-19 23:30,20,610.5,610.5,609.5,610.5,63
20120301|2012-01-20 00:00,20,610.5,611,610.25,610.25,118
20120301|2012-01-20 00:30,20,610.25,610.75,610,610.75,89
20120301|2012-01-20 01:00,20,610.5,610.75,610.25,610.75,84
20120301|2012-01-20 01:30,20,610.75,611,609.5,609.5,125
20120301|2012-01-20 02:00,20,609.75,610,609.25,609.25,146
20120301|2012-01-20 02:30,20,609.25,609.25,607.75,607.75,590
20120301|2012-01-20 03:00,20,607.75,608,607.5,608,316
20120301|2012-01-20 03:30,20,607.5,607.75,606.5,606.75,698
20120301|2012-01-20 04:00,20,606.75,606.75,605.5,605.75,610
20120301|2012-01-20 04:30,20,606,606.75,606,606.25,320
20120301|2012-01-20 05:00,20,606,606.25,605.5,605.75,240
20120301|2012-01-20 05:30,20,605.75,606.25,605.25,605.5,162
20120301|2012-01-20 06:00,20,605.5,606.25,605.25,605.75,198
20120301|2012-01-20 06:30,20,605.75,607.5,605.75,607.25,103
20120301|2012-01-20 07:00,20,607.5,608,606.75,607.25,343
20120301|2012-01-20 09:30,20,608,608,597,599.25,9077
20120301|2012-01-20 10:00,20,599.5,604.75,599,602.75,3653
20120301|2012-01-20 10:30,20,603,603.75,600,601,2125
20120301|2012-01-20 11:00,20,600.75,602.5,600,600.75,975
20120301|2012-01-20 11:30,20,600.75,601.5,600.25,600.5,988
20120301|2012-01-20 12:00,20,600.5,601.5,600.5,600.75,1110
20120301|2012-01-20 12:30,20,600.75,605.75,600.75,605.5,2208
20120301|2012-01-20 13:00,20,605.75,612,605.25,610.75,5736
20120301|2012-01-22 18:00,23,613.5,617,613.5,617,1007
20120301|2012-01-22 18:30,23,616.5,617.75,615.25,615.75,346
20120301|2012-01-22 19:00,23,615.75,616.5,615.75,616,38
20120301|2012-01-22 19:30,23,615.75,617.25,615.75,617,257
20120301|2012-01-22 20:00,23,617.25,617.5,616.5,616.75,85
20120301|2012-01-22 20:30,23,616.5,616.5,616,616.25,54
20120301|2012-01-22 21:00,23,616.5,616.5,615.75,615.75,32
20120301|2012-01-22 21:30,23,615.75,615.75,615,615.25,68
20120301|2012-01-22 22:00,23,615.25,615.5,614.25,615,80
20120301|2012-01-22 22:30,23,615,615.5,614.5,614.75,42
20120301|2012-01-22 23:00,23,614.5,615.25,614.5,615.25,31
20120301|2012-01-22 23:30,23,615,615.25,615,615,22
20120301|2012-01-23 00:00,23,615,615,614.5,614.5,12
20120301|2012-01-23 00:30,23,614.5,614.75,614.25,614.25,18
20120301|2012-01-23 01:00,23,614.25,614.75,614,614.75,77
20120301|2012-01-23 01:30,23,614,615.25,613.75,614,149
20120301|2012-01-23 02:00,23,614,616.25,613.75,616,81
20120301|2012-01-23 02:30,23,616,617.25,615.75,617,122
20120301|2012-01-23 03:00,23,617,617.25,615.5,617,234
20120301|2012-01-23 03:30,23,617,617.75,614.25,614.25,332
20120301|2012-01-23 04:00,23,614.25,614.5,613.75,613.75,101
20120301|2012-01-23 04:30,23,613.5,616.5,613.5,616.5,336
20120301|2012-01-23 05:00,23,616.5,618.5,615.75,618.25,315
20120301|2012-01-23 05:30,23,617.75,619.5,617.5,618.25,409
20120301|2012-01-23 06:00,23,618,619,618,618.75,214
20120301|2012-01-23 06:30,23,618.5,618.5,616.75,617,253
20120301|2012-01-23 07:00,23,617.75,618,616.5,617,119
20120301|2012-01-23 09:30,23,618,621.5,615,615.25,9920
20120301|2012-01-23 10:00,23,615.5,617.75,613.5,615.25,3636
20120301|2012-01-23 10:30,23,615.25,616.75,613.5,616.25,2300
20120301|2012-01-23 11:00,23,616.25,617,614.25,615.75,2973
20120301|2012-01-23 11:30,23,615.75,616,614.25,615.25,623
20120301|2012-01-23 12:00,23,615.5,619.75,615,618,2079
20120301|2012-01-23 12:30,23,618.25,620,617.5,619.25,2063
20120301|2012-01-23 13:00,23,619.5,620,616.5,620,3929
20120301|2012-01-23 18:00,24,620,620.5,619,620,269
20120301|2012-01-23 18:30,24,619.75,620.5,618.5,619,80
20120301|2012-01-23 19:00,24,618.5,618.75,617.75,618.25,76
20120301|2012-01-23 19:30,24,618,619,618,618.75,62
20120301|2012-01-23 20:00,24,618.25,618.75,617.75,618.75,28
20120301|2012-01-23 20:30,24,618.75,619,617.5,618,251
20120301|2012-01-23 21:00,24,618,618.25,617.5,617.5,68
20120301|2012-01-23 21:30,24,617.5,617.5,616.5,616.75,99
20120301|2012-01-23 22:00,24,616.75,617,616,616.25,26
20120301|2012-01-23 22:30,24,616.5,617,616.5,617,3
20120301|2012-01-23 23:00,24,617,617.25,616.25,617.25,64
20120301|2012-01-23 23:30,24,616.75,617.25,616.75,617.25,9
20120301|2012-01-24 00:00,24,617.25,618.25,617,618,71
20120301|2012-01-24 00:30,24,618,619.25,618,618.5,58
20120301|2012-01-24 01:00,24,618.5,619.25,618,619.25,52
20120301|2012-01-24 01:30,24,619.5,619.75,618.25,619.75,45
20120301|2012-01-24 02:00,24,619.75,620,617.75,618.5,115
20120301|2012-01-24 02:30,24,618.75,619.25,617,617,106
20120301|2012-01-24 03:00,24,617,618.5,616,616.5,273
20120301|2012-01-24 03:30,24,616.5,616.5,616,616.5,97
20120301|2012-01-24 04:00,24,616.25,616.25,614,614.25,212
20120301|2012-01-24 04:30,24,614.5,614.75,614.25,614.5,95
20120301|2012-01-24 05:00,24,614.5,615,614.5,614.5,214
20120301|2012-01-24 05:30,24,614.75,615.75,614.5,615.25,66
20120301|2012-01-24 06:00,24,615.5,617.25,615.5,615.75,266
20120301|2012-01-24 06:30,24,616,616,615.5,615.5,199
20120301|2012-01-24 07:00,24,615.5,617.5,615.25,617.25,309
20120301|2012-01-24 09:30,24,617.75,633.5,616.75,628.75,20198
20120301|2012-01-24 10:00,24,629,635,628.75,631.5,8699
20120301|2012-01-24 10:30,24,631.75,633.5,630.5,632.5,2970
20120301|2012-01-24 11:00,24,632.75,634.75,631.5,633.5,2864
20120301|2012-01-24 11:30,24,634,638,633.75,635.75,6153
20120301|2012-01-24 12:00,24,635.75,636.5,633,634.25,2507
20120301|2012-01-24 12:30,24,634.5,635,631.5,634.5,2605
20120301|2012-01-24 13:00,24,634.75,635,631,633.5,4522
20120301|2012-01-24 18:00,25,632.75,633.75,632,632.25,341
20120301|2012-01-24 18:30,25,632,634.5,632,634.5,160
20120301|2012-01-24 19:00,25,634.75,634.75,632,632,122
20120301|2012-01-24 19:30,25,632.75,634.25,632.75,633.25,77
20120301|2012-01-24 20:00,25,633.25,633.5,632.5,632.5,45
20120301|2012-01-24 20:30,25,632.5,632.5,631.25,631.25,121
20120301|2012-01-24 21:00,25,631.5,632,631.5,632,29
20120301|2012-01-24 21:30,25,632,632.5,632,632.25,58
20120301|2012-01-24 22:00,25,632,632.5,632,632,74
20120301|2012-01-24 22:30,25,632.25,632.25,631.75,631.75,22
20120301|2012-01-24 23:00,25,632,632.5,631.75,632,54
20120301|2012-01-24 23:30,25,632.5,632.75,632.25,632.75,26
20120301|2012-01-25 00:00,25,632.75,632.75,632.25,632.75,36
20120301|2012-01-25 00:30,25,632.5,632.5,632.25,632.5,66
20120301|2012-01-25 01:00,25,632.75,633.5,632.75,633.5,107
20120301|2012-01-25 01:30,25,633.5,634.5,633.5,634.5,202
20120301|2012-01-25 02:00,25,634.5,635.25,634.5,635,217
20120301|2012-01-25 02:30,25,634.75,636,634.75,635.75,247
20120301|2012-01-25 03:00,25,635.5,636.5,635.5,636,114
20120301|2012-01-25 03:30,25,636,637.25,635.5,636.25,443
20120301|2012-01-25 04:00,25,636.5,638,636.25,638,228
20120301|2012-01-25 04:30,25,638.25,638.25,637.25,638,256
20120301|2012-01-25 05:00,25,637.75,638.75,637,638.5,389
20120301|2012-01-25 05:30,25,638.5,639,638.25,638.5,444
20120301|2012-01-25 06:00,25,638.25,639,638.25,638.5,180
20120301|2012-01-25 06:30,25,638.75,638.75,637.75,637.75,393
20120301|2012-01-25 07:00,25,637.25,638.25,637,638.25,176
20120301|2012-01-25 09:30,25,634.25,649.75,634.25,638.5,19901
20120301|2012-01-25 10:00,25,638.5,641.5,629.5,632,7332
20120301|2012-01-25 10:30,25,632,639.5,632,638.75,3122
20120301|2012-01-25 11:00,25,639,641.75,638.5,641.25,2448
20120301|2012-01-25 11:30,25,641.25,643.5,638.25,640.25,2457
20120301|2012-01-25 12:00,25,640.25,642.5,637.5,642,2010
20120301|2012-01-25 12:30,25,642.25,643,640.5,641.5,2081
20120301|2012-01-25 13:00,25,641.25,642.5,638.75,641.75,3794
20120301|2012-01-25 18:00,26,640.75,645,639.75,643.75,435
20120301|2012-01-25 18:30,26,643.5,644.75,642.75,644.75,64
20120301|2012-01-25 19:00,26,644.5,646.5,644.25,646.5,204
20120301|2012-01-25 19:30,26,646.5,647.25,645.75,646.5,169
20120301|2012-01-25 20:00,26,646.75,647.25,645,645.25,151
20120301|2012-01-25 20:30,26,645.5,646,643.75,644.5,113
20120301|2012-01-25 21:00,26,644.5,645,644.5,644.75,57
20120301|2012-01-25 21:30,26,645,645.25,644.25,645.25,55
20120301|2012-01-25 22:00,26,645,645.75,644.5,645,26
20120301|2012-01-25 22:30,26,644.75,645,644.5,644.75,27
20120301|2012-01-25 23:00,26,644.5,645,644,644.75,51
20120301|2012-01-25 23:30,26,644.75,645,644.25,645,62
20120301|2012-01-26 00:00,26,645,645.75,644.75,645.75,22
20120301|2012-01-26 00:30,26,645.75,647.25,645.25,647.25,109
20120301|2012-01-26 01:00,26,647.5,647.75,646.75,647.75,87
20120301|2012-01-26 01:30,26,648,649,648,649,114
20120301|2012-01-26 02:00,26,648.5,649.25,648,648.5,270
20120301|2012-01-26 02:30,26,648.75,648.75,647,648,321
20120301|2012-01-26 03:00,26,648,649,647.75,649,183
20120301|2012-01-26 03:30,26,649.25,649.75,648.75,649.75,429
20120301|2012-01-26 04:00,26,649.75,652.75,649.5,652.75,608
20120301|2012-01-26 04:30,26,652.75,653,652.25,652.25,345
20120301|2012-01-26 05:00,26,652.25,654.25,652.25,653.75,399
20120301|2012-01-26 05:30,26,653.5,654.75,653.25,654,257
20120301|2012-01-26 06:00,26,654.25,654.5,653.5,654,151
20120301|2012-01-26 06:30,26,654,654.25,652.5,653,342
20120301|2012-01-26 07:00,26,653.25,653.75,652.75,653.5,88
20120301|2012-01-26 09:30,26,655,657.75,651.5,655.75,14613
20120301|2012-01-26 10:00,26,656,658,649.75,657.5,10436
20120301|2012-01-26 10:30,26,657.5,658.25,654.5,656,3274
20120301|2012-01-26 11:00,26,656,657,654.75,656.75,2134
20120301|2012-01-26 11:30,26,656.25,657,654.75,656,1387
20120301|2012-01-26 12:00,26,656.25,657.5,653.75,654.25,2415
20120301|2012-01-26 12:30,26,654.25,656,648,654.5,5680
20120301|2012-01-26 13:00,26,654.75,656,651.5,653,4962
20120301|2012-01-26 18:00,27,652.5,652.5,648.75,649.5,457
20120301|2012-01-26 18:30,27,649.25,650,648.5,649,151
20120301|2012-01-26 19:00,27,649,650,648.5,648.5,45
20120301|2012-01-26 19:30,27,648.5,649.25,647,648.25,176
20120301|2012-01-26 20:00,27,648.25,648.5,648,648.5,54
20120301|2012-01-26 20:30,27,648.5,648.5,647.5,647.5,66
20120301|2012-01-26 21:00,27,647.5,648,647,647.5,73
20120301|2012-01-26 21:30,27,647.25,647.5,645.5,645.75,223
20120301|2012-01-26 22:00,27,645.75,646.5,645,646.5,212
20120301|2012-01-26 22:30,27,646,646.5,645.75,646.25,18
20120301|2012-01-26 23:00,27,646,646.25,646,646,59
20120301|2012-01-26 23:30,27,646.25,646.5,646,646.5,73
20120301|2012-01-27 00:00,27,646.5,647.25,646.5,647,115
20120301|2012-01-27 00:30,27,647,648,646.75,648,93
20120301|2012-01-27 01:00,27,648.25,649.5,648,648.75,228
20120301|2012-01-27 01:30,27,649,649,647.25,647.5,142
20120301|2012-01-27 02:00,27,647.5,649,646.75,648.75,294
20120301|2012-01-27 02:30,27,649,650.25,648.5,650.25,275
20120301|2012-01-27 03:00,27,650.25,651.75,650,651,248
20120301|2012-01-27 03:30,27,651.25,651.75,649.5,650.25,95
20120301|2012-01-27 04:00,27,650,651.25,650,651,93
20120301|2012-01-27 04:30,27,651.5,653.5,651.25,653.25,101
20120301|2012-01-27 05:00,27,653.25,654,653,654,238
20120301|2012-01-27 05:30,27,653.5,654,651.75,652.25,103
20120301|2012-01-27 06:00,27,652,652.5,651.75,652.5,87
20120301|2012-01-27 06:30,27,652.5,653,651.5,651.5,199
20120301|2012-01-27 07:00,27,651.5,652.5,651.25,652.5,163
20120301|2012-01-27 09:30,27,652,656.5,648.25,649.75,10992
20120301|2012-01-27 10:00,27,649.75,653.5,648.25,652,4044
20120301|2012-01-27 10:30,27,652,653.5,649.5,650,2933
20120301|2012-01-27 11:00,27,649.75,651,649,650,2063
20120301|2012-01-27 11:30,27,650,650.25,646.75,647.25,3253
20120301|2012-01-27 12:00,27,647.5,648.5,646.25,648.25,2767
20120301|2012-01-27 12:30,27,648.25,652.25,647.5,649,3644
20120301|2012-01-27 13:00,27,649.25,649.25,645.75,647,5463
20120301|2012-01-29 18:00,30,646.75,654,646,649.5,1070
20120301|2012-01-29 18:30,30,649.5,650.5,649.25,650,82
20120301|2012-01-29 19:00,30,650,650.25,647.75,647.75,240
20120301|2012-01-29 19:30,30,648.25,649,646.75,648.75,194
20120301|2012-01-29 20:00,30,648.5,649,648.25,648.25,36
20120301|2012-01-29 20:30,30,648.75,648.75,648.25,648.25,9
20120301|2012-01-29 21:00,30,648,648.5,648,648.5,40
20120301|2012-01-29 21:30,30,648.25,648.5,648,648.5,17
20120301|2012-01-29 22:00,30,648.5,648.5,647.75,648,43
20120301|2012-01-29 22:30,30,647.75,647.75,647.25,647.5,33
20120301|2012-01-29 23:30,30,647.25,647.75,647,647.75,47
20120301|2012-01-30 00:00,30,647.5,647.75,647,647.25,43
20120301|2012-01-30 00:30,30,647.25,647.25,646.5,647,66
20120301|2012-01-30 01:00,30,647,647,645.5,645.5,73
20120301|2012-01-30 01:30,30,645.75,645.75,643,645.5,282
20120301|2012-01-30 02:00,30,645,645.25,643.75,644.5,207
20120301|2012-01-30 02:30,30,644.5,645,643.25,644.25,208
20120301|2012-01-30 03:00,30,644.25,644.25,643.5,644.25,66
20120301|2012-01-30 03:30,30,644.25,644.5,643.5,643.5,110
20120301|2012-01-30 04:00,30,643.5,643.5,641.75,642.75,396
20120301|2012-01-30 04:30,30,642.5,643,642,642.75,235
20120301|2012-01-30 05:00,30,643,643.25,642,643,161
20120301|2012-01-30 05:30,30,642.75,642.75,641.75,642,94
20120301|2012-01-30 06:00,30,642,643,642,642.5,210
20120301|2012-01-30 06:30,30,642.75,643,642,642.25,206
20120301|2012-01-30 07:00,30,642.25,642.25,641,641.5,220
20120301|2012-01-30 09:30,30,640,641.5,635.25,640.5,9490
20120301|2012-01-30 10:00,30,640.25,644.5,640.25,643.5,5334
20120301|2012-01-30 10:30,30,643.5,644.25,641.25,642.25,2109
20120301|2012-01-30 11:00,30,642.25,644.5,642,643.75,1303
20120301|2012-01-30 11:30,30,643.75,646.5,643,644,2538
20120301|2012-01-30 12:00,30,643.75,649,642.5,646.75,3791
20120301|2012-01-30 12:30,30,646.5,646.75,642,642,2631
20120301|2012-01-30 13:00,30,642,646.5,641.25,643.75,3811
20120301|2012-01-30 18:00,31,645,646.75,644.75,645.75,292
20120301|2012-01-30 18:30,31,645.5,646,645,645.75,79
20120301|2012-01-30 19:00,31,645.75,647.5,645.5,647.5,228
20120301|2012-01-30 19:30,31,647.5,648.25,647,647.5,50
20120301|2012-01-30 20:00,31,647,647.75,647,647.75,53
20120301|2012-01-30 20:30,31,647.75,648,647.5,648,18
20120301|2012-01-30 21:00,31,648,648.25,647.5,648.25,79
20120301|2012-01-30 21:30,31,647.75,648,647.75,648,10
20120301|2012-01-30 22:00,31,647.75,647.75,647.5,647.75,3
20120301|2012-01-30 22:30,31,647.75,647.75,647.75,647.75,5
20120301|2012-01-30 23:00,31,648,648.5,647.5,648,113
20120301|2012-01-30 23:30,31,648,648.75,647.75,648.5,112
20120301|2012-01-31 00:00,31,648.5,649,648,648,83
20120301|2012-01-31 00:30,31,648,649,648,648.75,146
20120301|2012-01-31 01:00,31,648.75,650.25,648.25,650.25,307
20120301|2012-01-31 01:30,31,650,650.75,649.75,650,191
20120301|2012-01-31 02:00,31,650.25,651.5,650,651.5,81
20120301|2012-01-31 02:30,31,651.5,651.5,650,651,91
20120301|2012-01-31 03:00,31,651,652.75,651,652,484
20120301|2012-01-31 03:30,31,651.75,652.25,651.25,652.25,149
20120301|2012-01-31 04:00,31,652.25,656.25,652,655,1042
20120301|2012-01-31 04:30,31,654.5,656.25,654.5,656,196
20120301|2012-01-31 05:00,31,656.25,658,656.25,656.75,528
20120301|2012-01-31 05:30,31,656.75,657,653.75,654.25,252
20120301|2012-01-31 06:00,31,654.75,655.75,654,655,403
20120301|2012-01-31 06:30,31,654.75,657,654.75,656.75,446
20120301|2012-01-31 07:00,31,657,657.75,656.25,657,395
20120301|2012-01-31 09:30,31,660.75,666.75,659.25,666.25,18312
20120301|2012-01-31 10:00,31,666.5,667.5,662.25,663.25,7517
20120301|2012-01-31 10:30,31,663.5,663.5,656,656.75,5063
20120301|2012-01-31 11:00,31,656.5,659.75,655.5,659.25,4123
20120301|2012-01-31 11:30,31,659.5,661.5,659,660.25,2280
20120301|2012-01-31 12:00,31,660.5,662.5,659.25,662,1928
20120301|2012-01-31 12:30,31,662,664.5,661,663.75,3000
20120301|2012-01-31 13:00,31,664.25,667.25,662.75,666.25,8508
20120301|2012-01-31 18:00,1,667.5,673,666.25,672.75,1552
20120301|2012-01-31 18:30,1,672.75,673.75,672.25,672.5,416
20120301|2012-01-31 19:00,1,672.5,673.25,672.25,673.25,181
20120301|2012-01-31 19:30,1,673.25,673.5,672,672.75,256
20120301|2012-01-31 20:00,1,673,673.25,673,673.25,144
20120301|2012-01-31 20:30,1,673.25,673.5,673,673.5,58
20120301|2012-01-31 21:00,1,673.5,675,673.5,674.75,563
20120301|2012-01-31 21:30,1,674.75,675,674.25,674.75,156
20120301|2012-01-31 22:00,1,674.75,674.75,673.75,674.25,126
20120301|2012-01-31 22:30,1,674.25,674.25,673.75,673.75,20
20120301|2012-01-31 23:00,1,673.75,674,673.5,673.5,31
20120301|2012-01-31 23:30,1,673.5,674,673.5,673.5,32
20120301|2012-02-01 00:00,1,673.5,674,673.5,673.5,107
20120301|2012-02-01 00:30,1,673.5,673.5,672,672,152
20120301|2012-02-01 01:00,1,672,672.5,671,671.5,375
20120301|2012-02-01 01:30,1,671.25,672.25,671.25,671.5,330
20120301|2012-02-01 02:00,1,671.75,672.75,671.5,672.75,495
20120301|2012-02-01 02:30,1,672.75,675,672.75,674.75,342
20120301|2012-02-01 03:00,1,674.75,676.5,674.75,676.25,687
20120301|2012-02-01 03:30,1,676.25,677.75,676,677.25,606
20120301|2012-02-01 04:00,1,677.5,677.75,676,676.25,286
20120301|2012-02-01 04:30,1,676,677,675,675.75,466
20120301|2012-02-01 05:00,1,675.5,677.5,675.25,676.25,314
20120301|2012-02-01 05:30,1,676.5,676.75,675.5,676.25,368
20120301|2012-02-01 06:00,1,676.25,676.25,675,676.25,452
20120301|2012-02-01 06:30,1,676.25,678,675.75,677.5,786
20120301|2012-02-01 07:00,1,677.75,678.5,677.5,677.75,562
20120301|2012-02-01 09:30,1,679,683.75,674.5,677,14182
20120301|2012-02-01 10:00,1,677.25,678,672,673.5,5979
20120301|2012-02-01 10:30,1,673.5,675.25,671.5,672.25,3484
20120301|2012-02-01 11:00,1,672.25,673,671,671.75,2398
20120301|2012-02-01 11:30,1,671.75,672.75,670.25,672.25,2478
20120301|2012-02-01 12:00,1,672.25,675.75,672,674.25,2941
20120301|2012-02-01 12:30,1,674.5,677.25,672.5,672.75,3378
20120301|2012-02-01 13:00,1,673,675,671,674.75,5705
20120301|2012-02-01 18:00,2,674.25,674.25,668.5,671,849
20120301|2012-02-01 18:30,2,671,671.25,668.75,670,67
20120301|2012-02-01 19:00,2,670.25,672.5,670,672.5,74
20120301|2012-02-01 19:30,2,672.25,673.5,671.75,671.75,88
20120301|2012-02-01 20:00,2,671.75,672.25,671.5,671.75,66
20120301|2012-02-01 20:30,2,671.75,672,667.75,668.75,254
20120301|2012-02-01 21:00,2,668.75,669.5,668.25,669,13
20120301|2012-02-01 21:30,2,669.75,670,668.75,669.75,90
20120301|2012-02-01 22:00,2,669.75,670,669,669.25,52
20120301|2012-02-01 22:30,2,669.5,670,669.25,670,123
20120301|2012-02-01 23:00,2,670,670,669.75,669.75,98
20120301|2012-02-01 23:30,2,669.75,671,669.75,670.5,148
20120301|2012-02-02 00:00,2,671,671,670.5,671,32
20120301|2012-02-02 00:30,2,671.25,672.25,671,672,151
20120301|2012-02-02 01:00,2,672,673,672,672.75,92
20120301|2012-02-02 01:30,2,673,673.75,673,673.75,103
20120301|2012-02-02 02:00,2,673.75,673.75,673,673,108
20120301|2012-02-02 02:30,2,672.75,673.25,672.25,672.75,101
20120301|2012-02-02 03:00,2,672.25,672.5,670,670.5,206
20120301|2012-02-02 03:30,2,670.25,670.75,666.25,667.5,733
20120301|2012-02-02 04:00,2,667.25,668.75,665.5,666,293
20120301|2012-02-02 04:30,2,666.25,668.75,665.75,665.75,269
20120301|2012-02-02 05:00,2,666,666,662,663,618
20120301|2012-02-02 05:30,2,662.75,666,662.5,665.5,342
20120301|2012-02-02 06:00,2,665.5,665.5,662,664,603
20120301|2012-02-02 06:30,2,664,664.25,662.25,664,438
20120301|2012-02-02 07:00,2,663,664.5,662.75,664.5,123
20120301|2012-02-02 09:30,2,669.75,671,662.5,668.25,15952
20120301|2012-02-02 10:00,2,668.5,673.75,667.75,672.75,4501
20120301|2012-02-02 10:30,2,672.75,673.75,668.5,671,3033
20120301|2012-02-02 11:00,2,671,671.75,668,669,2340
20120301|2012-02-02 11:30,2,669,669,664.25,667,3019
20120301|2012-02-02 12:00,2,667,670,666.25,668,2044
20120301|2012-02-02 12:30,2,668.25,669.75,664.25,666.25,2036
20120301|2012-02-02 13:00,2,666.25,667.5,657,661.5,10091
20120301|2012-02-02 18:00,3,663,664.5,662.25,663,537
20120301|2012-02-02 18:30,3,663,664.25,663,663.25,143
20120301|2012-02-02 19:00,3,663.75,664,662,663.25,165
20120301|2012-02-02 19:30,3,663,664.5,663,664.5,62
20120301|2012-02-02 20:00,3,664.75,665.25,664.5,664.5,58
20120301|2012-02-02 20:30,3,665,665,663.5,663.75,53
20120301|2012-02-02 21:00,3,663.5,664,662,662,37
20120301|2012-02-02 21:30,3,663,663,662.75,662.75,4
20120301|2012-02-02 22:00,3,662.5,663,661.25,661.25,51
20120301|2012-02-02 22:30,3,661.25,662.5,661.25,662,85
20120301|2012-02-02 23:00,3,662.25,662.25,662,662,34
20120301|2012-02-02 23:30,3,662.75,662.75,662.25,662.5,27
20120301|2012-02-03 00:00,3,662.75,663,662,663,82
20120301|2012-02-03 00:30,3,663,663,661.5,661.75,191
20120301|2012-02-03 01:00,3,662,662.75,662,662.5,62
20120301|2012-02-03 01:30,3,662.5,663,662,663,193
20120301|2012-02-03 02:00,3,663,664.75,662.25,664,531
20120301|2012-02-03 02:30,3,664,667.5,664,667,426
20120301|2012-02-03 03:00,3,667,667.25,665.5,665.5,431
20120301|2012-02-03 03:30,3,665.5,666.5,665.5,666,164
20120301|2012-02-03 04:00,3,665.75,666.25,665.25,666.25,107
20120301|2012-02-03 04:30,3,666.5,669.75,666.5,669.25,708
20120301|2012-02-03 05:00,3,669.25,671,668.75,670.75,290
20120301|2012-02-03 05:30,3,670.5,670.75,669.25,669.75,62
20120301|2012-02-03 06:00,3,669.5,670,668.75,669.25,155
20120301|2012-02-03 06:30,3,669,669.25,667.25,668,157
20120301|2012-02-03 07:00,3,668.25,668.5,667,668.25,290
20120301|2012-02-03 09:30,3,668.5,668.75,653.25,657,19362
20120301|2012-02-03 10:00,3,657,659,656,658.5,3467
20120301|2012-02-03 10:30,3,658.25,663,658.25,662.75,3216
20120301|2012-02-03 11:00,3,662.25,662.25,658.5,659.75,1918
20120301|2012-02-03 11:30,3,659.75,661,658.5,659.5,1022
20120301|2012-02-03 12:00,3,659.75,662.75,659,661.5,1747
20120301|2012-02-03 12:30,3,661.75,663.75,661.25,662.25,1803
20120301|2012-02-03 13:00,3,662.25,663.5,659.5,660,3692
20120301|2012-02-05 18:00,6,660.5,660.5,658,659,443
20120301|2012-02-05 18:30,6,659.25,659.25,657.75,658,140
20120301|2012-02-05 19:00,6,657.75,658.75,657.5,658.75,70
20120301|2012-02-05 19:30,6,658.5,658.75,658,658.5,51
20120301|2012-02-05 20:00,6,657.75,657.75,656.75,656.75,65
20120301|2012-02-05 20:30,6,656.75,657,656.25,657,68
20120301|2012-02-05 21:00,6,656.75,657,656.25,657,23
20120301|2012-02-05 21:30,6,657,657.75,657,657.75,23
20120301|2012-02-05 22:00,6,657.75,658.5,657.75,658.25,84
20120301|2012-02-05 22:30,6,658,658.5,658,658.5,8
20120301|2012-02-05 23:00,6,658.5,658.5,658,658.5,20
20120301|2012-02-05 23:30,6,658.25,658.5,658,658,20
20120301|2012-02-06 00:00,6,658.5,658.5,657.75,658.25,30
20120301|2012-02-06 00:30,6,658.25,658.5,658,658.5,59
20120301|2012-02-06 01:00,6,658.5,659,658.25,658.75,98
20120301|2012-02-06 01:30,6,658.75,662.5,658.75,662.5,509
20120301|2012-02-06 02:00,6,662,662,660,660.75,93
20120301|2012-02-06 02:30,6,660.5,660.5,659.5,659.5,121
20120301|2012-02-06 03:00,6,659.5,660.25,658.5,659.75,218
20120301|2012-02-06 03:30,6,659.75,662.5,658,661.5,535
20120301|2012-02-06 04:00,6,661.5,664,660.75,663.25,521
20120301|2012-02-06 04:30,6,663.25,665.25,663.25,664.5,399
20120301|2012-02-06 05:00,6,664.5,664.75,662.75,664.25,315
20120301|2012-02-06 05:30,6,664,664.25,662.5,663.5,111
20120301|2012-02-06 06:00,6,663.75,664.25,661.75,661.75,82
20120301|2012-02-06 06:30,6,661.75,662,660,660,105
20120301|2012-02-06 07:00,6,660,660.25,659,659.75,244
20120301|2012-02-06 09:30,6,664.25,665.75,658.25,665.75,7607
20120301|2012-02-06 10:00,6,665.75,667,665,666.25,4181
20120301|2012-02-06 10:30,6,666.25,667.5,664,667.5,2570
20120301|2012-02-06 11:00,6,667.25,667.5,665.75,666.25,1342
20120301|2012-02-06 11:30,6,666.25,666.75,665.25,666,979
20120301|2012-02-06 12:00,6,666.25,667.75,665.5,667.75,1660
20120301|2012-02-06 12:30,6,667.75,669,666.5,668.75,2616
20120301|2012-02-06 13:00,6,668.75,669,665.5,668.25,4615
20120301|2012-02-06 18:00,7,669,670,667.5,669,424
20120301|2012-02-06 18:30,7,669,670.75,669,669.75,234
20120301|2012-02-06 19:00,7,670,671.25,669.75,671.25,310
20120301|2012-02-06 19:30,7,671,671.25,670,671,97
20120301|2012-02-06 20:00,7,671,672,670.75,671.75,184
20120301|2012-02-06 20:30,7,671.5,672,671.5,671.5,125
20120301|2012-02-06 21:00,7,671.5,672,669.5,669.5,89
20120301|2012-02-06 21:30,7,669.75,670,665.5,665.5,196
20120301|2012-02-06 22:00,7,665.25,666,664.5,665.5,294
20120301|2012-02-06 22:30,7,666,666,665.25,665.75,64
20120301|2012-02-06 23:00,7,665.5,666,665.5,666,16
20120301|2012-02-06 23:30,7,666,666,665.5,665.75,43
20120301|2012-02-07 00:00,7,666,666,665.5,665.75,72
20120301|2012-02-07 00:30,7,666,666.5,666,666.5,79
20120301|2012-02-07 01:00,7,666.5,667.25,666.25,667.25,86
20120301|2012-02-07 01:30,7,667.25,668,667.25,668,128
20120301|2012-02-07 02:00,7,668,668,666.5,667,119
20120301|2012-02-07 02:30,7,667.25,667.25,666,666,104
20120301|2012-02-07 03:00,7,666,666.25,664.5,665,202
20120301|2012-02-07 03:30,7,665.25,668,665,667,127
20120301|2012-02-07 04:00,7,667,667.5,667,667,115
20120301|2012-02-07 04:30,7,667.25,667.25,664.75,664.75,187
20120301|2012-02-07 05:00,7,665,665,662.5,663,494
20120301|2012-02-07 05:30,7,663,663.5,660,660.25,627
20120301|2012-02-07 06:00,7,660.5,660.5,658.5,659,593
20120301|2012-02-07 06:30,7,659.5,659.5,658.25,658.75,440
20120301|2012-02-07 07:00,7,659,661.25,658,661.25,574
20120301|2012-02-07 09:30,7,664.25,664.5,655.25,658.75,8384
20120301|2012-02-07 10:00,7,659,661,657,659.75,3173
20120301|2012-02-07 10:30,7,659.5,661.75,658.75,660,1764
20120301|2012-02-07 11:00,7,660.5,666.75,660.5,665,3521
20120301|2012-02-07 11:30,7,665.5,667,663.5,666,1829
20120301|2012-02-07 12:00,7,666.25,667,665,666.5,2187
20120301|2012-02-07 12:30,7,666.5,668.25,666.25,666.5,2184
20120301|2012-02-07 13:00,7,666.75,668,660.75,660.75,5583
20120301|2012-02-07 18:00,8,662,665.25,661.25,664.25,521
20120301|2012-02-07 18:30,8,664.25,665,663.5,663.75,93
20120301|2012-02-07 19:00,8,663.75,664.5,662,662.75,72
20120301|2012-02-07 19:30,8,662.75,663,661.75,663,32
20120301|2012-02-07 20:00,8,663,663.25,662.5,662.5,35
20120301|2012-02-07 20:30,8,662.75,662.75,662.75,662.75,7
20120301|2012-02-07 21:00,8,662.75,662.75,662.75,662.75,4
20120301|2012-02-07 21:30,8,662.5,662.5,662.5,662.5,4
20120301|2012-02-07 22:00,8,662.75,662.75,661.25,662.75,136
20120301|2012-02-07 22:30,8,662.75,662.75,661.25,661.5,39
20120301|2012-02-07 23:00,8,662,662.75,662,662.75,24
20120301|2012-02-07 23:30,8,662.75,663,662.75,663,87
20120301|2012-02-08 00:00,8,663,664,663,663.5,73
20120301|2012-02-08 00:30,8,664,665,663.75,663.75,53
20120301|2012-02-08 01:00,8,663.75,665.75,663.5,665.25,188
20120301|2012-02-08 01:30,8,665.25,666,665.25,666,65
20120301|2012-02-08 02:00,8,665.75,667,665.75,666,270
20120301|2012-02-08 02:30,8,666.25,667.5,666.25,667.25,129
20120301|2012-02-08 03:00,8,667.5,668,667,667.25,139
20120301|2012-02-08 03:30,8,667.25,668,667,667.5,176
20120301|2012-02-08 04:00,8,667.75,667.75,667,667.25,119
20120301|2012-02-08 04:30,8,667.25,667.25,665.5,666.25,101
20120301|2012-02-08 05:00,8,666.25,666.75,665.25,665.75,129
20120301|2012-02-08 05:30,8,665.75,666,665.25,666,125
20120301|2012-02-08 06:00,8,666,666.25,665.25,665.25,67
20120301|2012-02-08 06:30,8,665.25,665.5,664.75,665.25,106
20120301|2012-02-08 07:00,8,665,666.25,665,666,128
20120301|2012-02-08 09:30,8,666.25,670,665.75,666.5,6157
20120301|2012-02-08 10:00,8,666.5,666.5,659.25,660.25,5385
20120301|2012-02-08 10:30,8,660.5,661.25,656.25,657,2897
20120301|2012-02-08 11:00,8,657,658.25,653,656.75,5118
20120301|2012-02-08 11:30,8,656.75,661.25,656.75,660.75,1906
20120301|2012-02-08 12:00,8,660.75,662.75,658.75,661.75,1833
20120301|2012-02-08 12:30,8,661.25,661.75,659.75,661.5,1642
20120301|2012-02-08 13:00,8,661.75,662.25,659.5,661.25,3759
20120301|2012-02-08 18:00,9,660.75,660.75,658.25,658.5,217
20120301|2012-02-08 18:30,9,658.25,659.5,658.25,659.5,55
20120301|2012-02-08 19:00,9,659.25,660.5,659,659.75,63
20120301|2012-02-08 19:30,9,660.25,660.25,659.25,660.25,30
20120301|2012-02-08 20:00,9,660.25,660.75,660,660.25,55
20120301|2012-02-08 20:30,9,660.25,661.5,660,661.5,70
20120301|2012-02-08 21:00,9,661.25,661.75,661,661.5,68
20120301|2012-02-08 21:30,9,661.75,662.25,661.5,662,43
20120301|2012-02-08 22:00,9,661.75,662,661.75,662,18
20120301|2012-02-08 22:30,9,661.75,662,661.75,662,10
20120301|2012-02-08 23:00,9,662,662,662,662,15
20120301|2012-02-08 23:30,9,662.25,662.5,662,662,9
20120301|2012-02-09 00:00,9,662,662.5,662,662.25,46
20120301|2012-02-09 00:30,9,662.25,662.5,662,662.5,75
20120301|2012-02-09 01:00,9,662.25,662.75,662,662.25,198
20120301|2012-02-09 01:30,9,662.25,662.5,662.25,662.5,44
20120301|2012-02-09 02:00,9,662.25,663.5,662.25,663.25,167
20120301|2012-02-09 02:30,9,663.75,663.75,662.5,662.75,78
20120301|2012-02-09 03:00,9,663,663.25,662.25,663,63
20120301|2012-02-09 03:30,9,663,664.75,662.25,662.5,314
20120301|2012-02-09 04:00,9,662.5,662.75,660.5,661.25,224
20120301|2012-02-09 04:30,9,661,661,659.75,660,146
20120301|2012-02-09 05:00,9,660.5,661.5,660,660.25,168
20120301|2012-02-09 05:30,9,660.25,660.25,658.5,658.75,148
20120301|2012-02-09 06:00,9,659,659.5,657,657.25,275
20120301|2012-02-09 06:30,9,657,659,656.5,658.75,303
20120301|2012-02-09 07:00,9,658.75,659.75,656.75,659.5,355
20120301|2012-02-09 09:30,9,660.5,664,655.5,662.25,9676
20120301|2012-02-09 10:00,9,662,663.25,656,658,4639
20120301|2012-02-09 10:30,9,658,658.25,646,652.5,11500
20120301|2012-02-09 11:00,9,652.25,653.25,649.5,649.75,2184
20120301|2012-02-09 11:30,9,649.5,650.75,647.5,649.25,2672
20120301|2012-02-09 12:00,9,649.75,650.25,643,646.75,4781
20120301|2012-02-09 12:30,9,646.5,647.25,641.75,643.75,3506
20120301|2012-02-09 13:00,9,643.25,647,642,645.5,4159
20120301|2012-02-09 18:00,10,644.75,645.75,640.75,641.75,569
20120301|2012-02-09 18:30,10,641.75,642.75,641.5,642,52
20120301|2012-02-09 19:00,10,642,642.25,638.25,639,357
20120301|2012-02-09 19:30,10,639.5,641.25,638.75,641,90
20120301|2012-02-09 20:00,10,640.75,640.75,639.5,640.75,42
20120301|2012-02-09 20:30,10,641,641,640,641,17
20120301|2012-02-09 21:00,10,640.75,641.25,640.25,640.5,45
20120301|2012-02-09 21:30,10,640.75,641,640.25,640.75,53
20120301|2012-02-09 22:00,10,640.75,641.5,640.75,641.5,19
20120301|2012-02-09 22:30,10,641.75,641.75,641,641,11
20120301|2012-02-09 23:30,10,640.75,641,640.5,641,11
20120301|2012-02-10 00:00,10,641.25,642.5,641.25,641.5,29
20120301|2012-02-10 00:30,10,641.5,642,641,641.75,40
20120301|2012-02-10 01:00,10,641.75,641.75,640.75,640.75,59
20120301|2012-02-10 01:30,10,641,641,639.5,639.5,104
20120301|2012-02-10 02:00,10,640.25,640.25,639.25,639.25,277
20120301|2012-02-10 02:30,10,639.25,640,639.25,639.5,178
20120301|2012-02-10 03:00,10,639.25,639.5,638.5,639,156
20120301|2012-02-10 03:30,10,639,639.5,639,639.5,116
20120301|2012-02-10 04:00,10,639.5,639.5,636.5,637,483
20120301|2012-02-10 04:30,10,637,638.25,635.5,637.25,574
20120301|2012-02-10 05:00,10,637.25,638.75,636.25,638.25,254
20120301|2012-02-10 05:30,10,638,638.5,637.25,638.25,217
20120301|2012-02-10 06:00,10,638.25,638.5,636.75,637.5,205
20120301|2012-02-10 06:30,10,637.75,638.5,637.5,637.75,217
20120301|2012-02-10 07:00,10,637.75,639,637.25,638.25,371
20120301|2012-02-10 09:30,10,636,641.75,635.25,641,7979
20120301|2012-02-10 10:00,10,640.75,643.25,638.25,639.25,3217
20120301|2012-02-10 10:30,10,639.25,640.5,637.75,638,1602
20120301|2012-02-10 11:00,10,638,639,636.5,637.25,1559
20120301|2012-02-10 11:30,10,637.25,638,636,637.5,1414
20120301|2012-02-10 12:00,10,637.25,637.5,634.5,635.5,2845
20120301|2012-02-10 12:30,10,635.75,635.75,629,630.25,8236
20120301|2012-02-10 13:00,10,629.75,632,628.5,629.25,7373
20120301|2012-02-12 18:00,13,635,638.5,633.25,634.5,1021
20120301|2012-02-12 18:30,13,634.5,635.25,633.25,634,299
20120301|2012-02-12 19:00,13,634.5,635.25,634.25,635,55
20120301|2012-02-12 19:30,13,634.75,636,634.75,636,40
20120301|2012-02-12 20:00,13,635.75,638,635.75,637,148
20120301|2012-02-12 20:30,13,637,638,637,637.25,66
20120301|2012-02-12 21:00,13,637.25,637.5,637,637.25,110
20120301|2012-02-12 21:30,13,637.25,637.75,637.25,637.5,71
20120301|2012-02-12 22:00,13,637.5,637.5,636.75,637.25,50
20120301|2012-02-12 22:30,13,636.75,637.5,636.5,636.5,32
20120301|2012-02-12 23:00,13,637.5,637.5,637,637.5,15
20120301|2012-02-12 23:30,13,637.25,637.5,637.25,637.25,45
20120301|2012-02-13 00:00,13,637.5,637.5,637,637,49
20120301|2012-02-13 00:30,13,637,637.25,636.75,637,31
20120301|2012-02-13 01:00,13,637,637,635.75,636.25,119
20120301|2012-02-13 01:30,13,636.25,637.75,636,637.5,127
20120301|2012-02-13 02:00,13,637.5,637.5,637,637.5,85
20120301|2012-02-13 02:30,13,637.5,638.25,637.5,638.25,156
20120301|2012-02-13 03:00,13,638.25,638.75,637,637.25,272
20120301|2012-02-13 03:30,13,637,637.75,636.25,636.75,328
20120301|2012-02-13 04:00,13,636.75,637.25,635.75,636.75,302
20120301|2012-02-13 04:30,13,637,638.75,637,638.75,239
20120301|2012-02-13 05:00,13,638.5,639.25,638.25,638.75,98
20120301|2012-02-13 05:30,13,638.75,639.75,638.75,639,214
20120301|2012-02-13 06:00,13,638.75,639.75,637.5,639.25,336
20120301|2012-02-13 06:30,13,639,639.5,638.5,638.5,221
20120301|2012-02-13 07:00,13,638.75,639,638.5,638.75,264
20120301|2012-02-13 09:30,13,636,640.25,635.25,640,6583
20120301|2012-02-13 10:00,13,640,640.75,638,638.5,2792
20120301|2012-02-13 10:30,13,638.5,639.25,633.5,635,2906
20120301|2012-02-13 11:00,13,635,636.5,634.25,636.25,1774
20120301|2012-02-13 11:30,13,636,636.25,634.25,634.75,1990
20120301|2012-02-13 12:00,13,634.75,636,631.25,632.25,2566
20120301|2012-02-13 12:30,13,632,633.5,631.75,632.75,1711
20120301|2012-02-13 13:00,13,632.75,642.25,632.75,642,7395
20120301|2012-02-13 18:00,14,641,641,638,638.25,444
20120301|2012-02-13 18:30,14,638.25,639,638,638.25,153
20120301|2012-02-13 19:00,14,638.5,638.75,637.75,638,39
20120301|2012-02-13 19:30,14,637.5,638,637,637,53
20120301|2012-02-13 20:00,14,637,637.5,637,637,61
20120301|2012-02-13 20:30,14,636.75,638.75,636.75,638.75,187
20120301|2012-02-13 21:00,14,639,639,638.75,638.75,29
20120301|2012-02-13 21:30,14,638.75,639.25,638.5,638.5,19
20120301|2012-02-13 22:00,14,638.5,639,638.5,639,11
20120301|2012-02-13 22:30,14,638.75,638.75,638.5,638.5,6
20120301|2012-02-13 23:00,14,639,639,638.5,638.5,2
20120301|2012-02-13 23:30,14,638.25,638.25,637.75,638.25,29
20120301|2012-02-14 00:00,14,637.75,637.75,636.5,637,154
20120301|2012-02-14 00:30,14,636.25,636.5,635,635.75,267
20120301|2012-02-14 01:00,14,635.5,636.25,635.25,636,208
20120301|2012-02-14 01:30,14,636,636,635,635.5,253
20120301|2012-02-14 02:00,14,635.5,636.5,635.5,636,192
20120301|2012-02-14 02:30,14,636,638,636,636,316
20120301|2012-02-14 03:00,14,636.25,639,636,637.5,248
20120301|2012-02-14 03:30,14,637.5,637.5,636,636,227
20120301|2012-02-14 04:00,14,636,637.5,636,637.5,69
20120301|2012-02-14 04:30,14,637.25,638.25,637.25,638.25,93
20120301|2012-02-14 05:00,14,637.75,638.25,637.25,638.25,71
20120301|2012-02-14 05:30,14,638,638.5,637.5,638,102
20120301|2012-02-14 06:00,14,638,638,636.5,636.5,150
20120301|2012-02-14 06:30,14,636.75,637.5,636.25,637.5,204
20120301|2012-02-14 07:00,14,637.25,637.25,636.25,636.5,157
20120301|2012-02-14 09:30,14,634.5,636.5,632.5,634,4968
20120301|2012-02-14 10:00,14,634.25,635.5,633.25,635.5,1695
20120301|2012-02-14 10:30,14,635.25,642.5,635,638.25,4536
20120301|2012-02-14 11:00,14,638.25,640.5,638,640.5,931
20120301|2012-02-14 11:30,14,640.5,643,639,639.25,2012
20120301|2012-02-14 12:00,14,639,639,635.25,636.5,1822
20120301|2012-02-14 12:30,14,636.75,638,635.5,637.25,1511
20120301|2012-02-14 13:00,14,637,638.25,634,634,2724
20120301|2012-02-14 18:00,15,635.25,636,635,635.5,120
20120301|2012-02-14 18:30,15,635.75,636.5,635.75,635.75,72
20120301|2012-02-14 19:00,15,636,636,634.5,635,50
20120301|2012-02-14 19:30,15,634.75,635.5,634.5,635,13
20120301|2012-02-14 20:00,15,634.75,636,634.5,636,28
20120301|2012-02-14 20:30,15,636,636.25,635.75,635.75,36
20120301|2012-02-14 21:00,15,635.75,636.5,635.75,636.5,14
20120301|2012-02-14 22:00,15,635.5,636.5,635.5,636.5,17
20120301|2012-02-14 22:30,15,636.5,637,636.5,636.75,9
20120301|2012-02-14 23:00,15,636.75,637,636.75,637,16
20120301|2012-02-14 23:30,15,636.75,637.25,636.75,637.25,87
20120301|2012-02-15 00:00,15,637.25,637.5,636.75,636.75,125
20120301|2012-02-15 00:30,15,637.5,638,636.75,636.75,81
20120301|2012-02-15 01:00,15,636.75,637.25,636.5,637.25,70
20120301|2012-02-15 01:30,15,637,637.75,637,637.5,44
20120301|2012-02-15 02:00,15,637.75,639.5,637.75,638.75,142
20120301|2012-02-15 02:30,15,638.75,640,638.5,639.5,158
20120301|2012-02-15 03:00,15,639.5,639.75,638.25,638.25,147
20120301|2012-02-15 03:30,15,638.25,638.75,638,638.5,237
20120301|2012-02-15 04:00,15,638.75,639.5,638.75,639.25,209
20120301|2012-02-15 04:30,15,639,639.25,637.5,638,72
20120301|2012-02-15 05:00,15,638.25,639,638.25,639,79
20120301|2012-02-15 05:30,15,638.75,639,638,638,76
20120301|2012-02-15 06:00,15,637.75,638.75,637.75,638.75,103
20120301|2012-02-15 06:30,15,638.75,639,637.75,638.25,158
20120301|2012-02-15 07:00,15,638.25,638.75,637.5,638,110
20120301|2012-02-15 09:30,15,637,640.5,632.75,636,7560
20120301|2012-02-15 10:00,15,635.75,639,634.5,637,2632
20120301|2012-02-15 10:30,15,636.75,637.75,631.25,632,2764
20120301|2012-02-15 11:00,15,631.75,635,631.5,634.5,1900
20120301|2012-02-15 11:30,15,634.5,635,631.75,632,1177
20120301|2012-02-15 12:00,15,631.75,631.75,625,627.25,5449
20120301|2012-02-15 12:30,15,627,628.5,624.25,625.25,2295
20120301|2012-02-15 13:00,15,625.5,627.5,624.25,626.25,2366
20120301|2012-02-15 18:00,16,626.5,628,626.5,626.75,362
20120301|2012-02-15 18:30,16,626.75,627,626.5,626.5,125
20120301|2012-02-15 19:00,16,626.5,626.75,626,626,127
20120301|2012-02-15 19:30,16,626,627,626,627,112
20120301|2012-02-15 20:00,16,626.5,627,625.75,626.25,194
20120301|2012-02-15 20:30,16,625.75,626.75,625.75,626.25,83
20120301|2012-02-15 21:00,16,626,626.25,625.75,626,69
20120301|2012-02-15 21:30,16,626.25,626.25,625.75,625.75,29
20120301|2012-02-15 22:00,16,625.75,626.75,625.75,626.75,24
20120301|2012-02-15 22:30,16,627,628,627,627.5,55
20120301|2012-02-15 23:00,16,627.5,627.5,627.25,627.5,60
20120301|2012-02-15 23:30,16,627.5,627.5,626,626.75,145
20120301|2012-02-16 00:00,16,626.75,626.75,626.25,626.75,45
20120301|2012-02-16 00:30,16,626.5,627,626.25,626.75,59
20120301|2012-02-16 01:00,16,626.75,626.75,626.25,626.25,31
20120301|2012-02-16 01:30,16,626.5,626.75,626,626,55
20120301|2012-02-16 02:00,16,626.75,626.75,625.25,625.25,332
20120301|2012-02-16 02:30,16,625.5,625.5,621.75,622,750
20120301|2012-02-16 03:00,16,621.75,623.25,621,622.75,719
20120301|2012-02-16 03:30,16,622.5,622.75,621.75,622.5,252
20120301|2012-02-16 04:00,16,622.75,625.75,622.75,625.25,266
20120301|2012-02-16 04:30,16,625,625.75,624.75,625.5,172
20120301|2012-02-16 05:00,16,625.75,627.25,625.75,627,312
20120301|2012-02-16 05:30,16,627.25,627.25,626,627.25,46
20120301|2012-02-16 06:00,16,627,628,626.75,627.5,147
20120301|2012-02-16 06:30,16,627.5,627.75,626.25,626.25,149
20120301|2012-02-16 07:00,16,626.25,627,624.75,625.25,245
20120301|2012-02-16 09:30,16,627,629,622.75,624.5,7059
20120301|2012-02-16 10:00,16,624.5,632.25,624.25,630.25,4590
20120301|2012-02-16 10:30,16,630,632,628.25,629.25,1891
20120301|2012-02-16 11:00,16,629.25,630.5,628.5,630,1254
20120301|2012-02-16 11:30,16,630,630.25,627,627.5,1115
20120301|2012-02-16 12:00,16,627.75,628.75,626,626.5,1635
20120301|2012-02-16 12:30,16,626.5,626.75,624.5,626.75,1727
20120301|2012-02-16 13:00,16,626.75,630.5,625.75,625.75,6373
20120301|2012-02-16 18:00,17,626.75,627.5,625.75,627.5,361
20120301|2012-02-16 18:30,17,627.5,628,626.75,627.75,108
20120301|2012-02-16 19:00,17,627.25,630.75,627.25,630.75,221
20120301|2012-02-16 19:30,17,630.25,631.75,630.25,631,136
20120301|2012-02-16 20:00,17,631,631.75,631,631,42
20120301|2012-02-16 20:30,17,631.5,631.5,631,631,38
20120301|2012-02-16 21:00,17,631,631.75,631,631.5,105
20120301|2012-02-16 21:30,17,631.75,632,631.5,631.5,6
20120301|2012-02-16 22:00,17,631.75,632,631.75,631.75,12
20120301|2012-02-16 22:30,17,631.75,631.75,631.25,631.75,10
20120301|2012-02-16 23:00,17,631.5,632,631.5,631.75,24
20120301|2012-02-16 23:30,17,632,632.75,632,632,63
20120301|2012-02-17 00:00,17,631.75,632.25,631.75,632,6
20120301|2012-02-17 00:30,17,631.75,632.25,631.75,631.75,9
20120301|2012-02-17 01:00,17,632,632.75,632,632.5,94
20120301|2012-02-17 01:30,17,633,633,632.5,632.75,32
20120301|2012-02-17 02:00,17,632.75,633,632.25,632.25,122
20120301|2012-02-17 02:30,17,632,632.5,631.5,631.5,63
20120301|2012-02-17 03:00,17,631.75,631.75,631,631.5,123
20120301|2012-02-17 03:30,17,631.5,634.75,631.5,634.75,384
20120301|2012-02-17 04:00,17,634.5,634.5,633.25,633.25,185
20120301|2012-02-17 04:30,17,633.25,636.5,633.25,636.25,415
20120301|2012-02-17 05:00,17,636.5,637,636.25,636.75,216
20120301|2012-02-17 05:30,17,636.75,637.5,635.5,636,195
20120301|2012-02-17 06:00,17,636.25,637.25,636.25,636.5,49
20120301|2012-02-17 06:30,17,636.25,637.25,635.75,637,166
20120301|2012-02-17 07:00,17,636.75,638,636.75,637.5,246
20120301|2012-02-17 09:30,17,637.5,640.75,635.75,638,4914
20120301|2012-02-17 10:00,17,638,638.75,636,637.25,2198
20120301|2012-02-17 10:30,17,637,639.25,636,639,1647
20120301|2012-02-17 11:00,17,639,646.25,638.75,645.5,6025
20120301|2012-02-17 11:30,17,645.75,646.25,643.5,643.75,2416
20120301|2012-02-17 12:00,17,643.75,644.75,642,643.25,1132
20120301|2012-02-17 12:30,17,643.25,645.5,642.75,643.5,1192
20120301|2012-02-17 13:00,17,643.75,646.75,643,644,3800
20120301|2012-02-20 18:00,21,648,648.75,643.25,644,1066
20120301|2012-02-20 18:30,21,644,644.25,643.25,643.25,70
20120301|2012-02-20 19:00,21,643.25,644.5,643.25,643.75,48
20120301|2012-02-20 19:30,21,643.75,644,643.25,643.25,26
20120301|2012-02-20 20:00,21,643.25,643.75,643.25,643.75,11
20120301|2012-02-20 20:30,21,643.5,644.75,643,644.5,75
20120301|2012-02-20 21:00,21,644.5,646.75,644.5,646.75,154
20120301|2012-02-20 21:30,21,646.5,646.5,645.5,645.5,99
20120301|2012-02-20 22:00,21,645.25,645.25,644.75,644.75,31
20120301|2012-02-20 22:30,21,644.75,645,644.5,645,17
20120301|2012-02-20 23:00,21,644.75,645.25,644.5,645.25,24
20120301|2012-02-20 23:30,21,644.5,645.25,644.5,644.5,10
20120301|2012-02-21 00:00,21,644.75,645.75,644.75,645.25,39
20120301|2012-02-21 00:30,21,645.25,645.5,644.5,645,38
20120301|2012-02-21 01:00,21,645,645.75,645,645,17
20120301|2012-02-21 01:30,21,645,645,644,644.25,77
20120301|2012-02-21 02:00,21,644.5,644.5,643,643,89
20120301|2012-02-21 02:30,21,643.5,643.75,642.25,643,171
20120301|2012-02-21 03:00,21,642.75,642.75,641.5,641.75,209
20120301|2012-02-21 03:30,21,641.5,642.5,640.5,641.25,203
20120301|2012-02-21 04:00,21,640.75,641.25,639.5,639.75,295
20120301|2012-02-21 04:30,21,640,640,639,639.25,138
20120301|2012-02-21 05:00,21,639.25,639.25,637.75,638.25,195
20120301|2012-02-21 05:30,21,638,638.25,636.5,637,198
20120301|2012-02-21 06:00,21,637,637.5,636.5,637.5,91
20120301|2012-02-21 06:30,21,637.25,638,636.5,637,132
20120301|2012-02-21 07:00,21,637,638,637,637.5,94
20120301|2012-02-21 09:30,21,638.25,639,628.75,629.5,8310
20120301|2012-02-21 10:00,21,629.5,630,627,628.5,3928
20120301|2012-02-21 10:30,21,628.25,629.25,626.25,626.75,2872
20120301|2012-02-21 11:00,21,626.5,627.25,623.5,625.25,3483
20120301|2012-02-21 11:30,21,625.25,628.75,624.75,626.5,1840
20120301|2012-02-21 12:00,21,626.75,628.75,626,628.75,1106
20120301|2012-02-21 12:30,21,628.5,631.5,627.5,631.25,2279
20120301|2012-02-21 13:00,21,631.25,633.75,629.25,633.5,2673
20120301|2012-02-21 18:00,22,633,633,630.5,631,242
20120301|2012-02-21 18:30,22,630.75,631.75,630.75,631.75,89
20120301|2012-02-21 19:00,22,631.75,631.75,630.75,631,83
20120301|2012-02-21 19:30,22,630.75,631.75,630.5,631.25,32
20120301|2012-02-21 20:00,22,631.25,631.75,630.5,631.75,28
20120301|2012-02-21 20:30,22,631.5,631.5,631,631,4
20120301|2012-02-21 21:00,22,631.25,631.5,630.5,631.25,27
20120301|2012-02-21 21:30,22,631.25,631.25,631.25,631.25,2
20120301|2012-02-21 22:00,22,631.5,631.75,631.25,631.75,13
20120301|2012-02-21 22:30,22,631.75,631.75,631.5,631.5,8
20120301|2012-02-21 23:00,22,631.5,631.5,631.5,631.5,1
20120301|2012-02-21 23:30,22,631.5,631.75,631.5,631.75,9
20120301|2012-02-22 00:00,22,631.5,632,631.5,631.5,9
20120301|2012-02-22 00:30,22,631.75,631.75,631.25,631.25,21
20120301|2012-02-22 01:00,22,631.25,632.5,631.25,632.25,27
20120301|2012-02-22 01:30,22,632.25,632.75,632,632.75,31
20120301|2012-02-22 02:00,22,632.75,633.75,632.75,633.75,47
20120301|2012-02-22 02:30,22,633.5,633.5,632.25,632.5,51
20120301|2012-02-22 03:00,22,632.5,632.5,629.75,631.5,290
20120301|2012-02-22 03:30,22,631,631,629.25,630.25,130
20120301|2012-02-22 04:00,22,630,630.25,629.25,629.75,148
20120301|2012-02-22 04:30,22,630,630.25,629.75,630,64
20120301|2012-02-22 05:00,22,629.75,630.25,629,629.5,40
20120301|2012-02-22 05:30,22,629.25,630,629,629.25,36
20120301|2012-02-22 06:00,22,629.25,629.75,628.5,629.5,89
20120301|2012-02-22 06:30,22,629.5,630.75,629.5,630.25,80
20120301|2012-02-22 07:00,22,630.5,630.75,630,630.25,29
20120301|2012-02-22 09:30,22,631.5,635,629.5,630.75,4790
20120301|2012-02-22 10:00,22,630.75,633.75,630.25,631.75,1744
20120301|2012-02-22 10:30,22,631.75,635.75,630.75,635.25,1469
20120301|2012-02-22 11:00,22,635.5,637.75,634.75,637,1688
20120301|2012-02-22 11:30,22,636.75,638.5,636.25,638.25,966
20120301|2012-02-22 12:00,22,638.25,638.5,636,637.5,1004
20120301|2012-02-22 12:30,22,637.5,641,637,640.75,2456
20120301|2012-02-22 13:00,22,640.75,645.75,640.75,645,3107
20120301|2012-02-22 18:00,23,644.25,645.75,643.75,645,340
20120301|2012-02-22 18:30,23,644.5,644.75,643,643.5,105
20120301|2012-02-22 19:00,23,643,643,642.75,643,41
20120301|2012-02-22 19:30,23,643,643,642.75,642.75,15
20120301|2012-02-22 20:00,23,643,643.5,642.75,643.25,11
20120301|2012-02-22 20:30,23,643.25,643.5,643.25,643.5,2
20120301|2012-02-22 21:00,23,643.25,644,643,643.5,15
20120301|2012-02-22 21:30,23,643.5,644,643.25,643.25,21
20120301|2012-02-22 22:00,23,643,643,642.75,642.75,12
20120301|2012-02-22 22:30,23,642.5,643,642.5,643,9
20120301|2012-02-22 23:00,23,643,643.25,642.5,642.5,35
20120301|2012-02-22 23:30,23,642.5,643,642.5,642.5,22
20120301|2012-02-23 00:00,23,642.25,642.25,641.75,642,92
20120301|2012-02-23 00:30,23,641.5,642,641,641.5,59
20120301|2012-02-23 01:00,23,641.5,641.5,640.5,641,37
20120301|2012-02-23 01:30,23,641.5,641.5,640.25,640.25,30
20120301|2012-02-23 02:00,23,640.75,642.25,640.75,642.25,107
20120301|2012-02-23 02:30,23,642.25,643.25,642.25,643.25,98
20120301|2012-02-23 03:00,23,643.25,643.25,642,642.25,46
20120301|2012-02-23 03:30,23,642.25,642.5,642,642.25,49
20120301|2012-02-23 04:00,23,642,643,641.75,642.75,57
20120301|2012-02-23 04:30,23,642.5,642.75,642,642,21
20120301|2012-02-23 05:00,23,641.75,642.5,641.75,642.5,45
20120301|2012-02-23 05:30,23,642.75,643,642.25,642.5,42
20120301|2012-02-23 06:00,23,642.25,642.75,642,642,41
20120301|2012-02-23 06:30,23,641.75,642,641.75,641.75,79
20120301|2012-02-23 07:00,23,641.75,642.5,641.75,642.5,148
20120301|2012-02-23 09:30,23,642.25,645.25,635.25,636.75,4544
20120301|2012-02-23 10:00,23,637,639.25,635.5,639.25,1669
20120301|2012-02-23 10:30,23,639.5,641.75,638,641.25,1831
20120301|2012-02-23 11:00,23,641.5,641.5,638.75,639.25,789
20120301|2012-02-23 11:30,23,639.5,639.5,637,638,1099
20120301|2012-02-23 12:00,23,638.25,641,637.75,640.5,1133
20120301|2012-02-23 12:30,23,640.5,643,639.5,641.5,1569
20120301|2012-02-23 13:00,23,641.75,644.75,640.25,641.25,2010
20120301|2012-02-23 18:00,24,642,642,638.5,638.5,155
20120301|2012-02-23 18:30,24,638.5,638.5,636.75,637.75,26
20120301|2012-02-23 19:00,24,637.75,639.5,637.75,639.5,54
20120301|2012-02-23 19:30,24,639.5,639.5,638.75,639.5,20
20120301|2012-02-23 20:00,24,639.25,639.5,639.25,639.25,3
20120301|2012-02-23 20:30,24,639.75,639.75,639,639,14
20120301|2012-02-23 21:00,24,638.25,638.5,638.25,638.5,2
20120301|2012-02-23 21:30,24,638.25,638.75,638,638.75,16
20120301|2012-02-23 22:00,24,638.75,638.75,638.75,638.75,1
20120301|2012-02-23 22:30,24,638.5,638.5,638.5,638.5,1
20120301|2012-02-23 23:30,24,638.75,639.5,638.5,638.5,21
20120301|2012-02-24 00:00,24,638.5,638.5,637,638,154
20120301|2012-02-24 00:30,24,637.75,638.25,637,638,42
20120301|2012-02-24 01:00,24,638.25,638.75,638.25,638.5,58
20120301|2012-02-24 01:30,24,638.5,638.5,638.25,638.5,23
20120301|2012-02-24 02:00,24,638.75,638.75,638,638,45
20120301|2012-02-24 02:30,24,638,640,638,639.75,29
20120301|2012-02-24 03:00,24,640,641.25,640,641.25,120
20120301|2012-02-24 03:30,24,641.25,641.25,640,640.25,98
20120301|2012-02-24 04:00,24,640,640.5,638.75,638.75,58
20120301|2012-02-24 04:30,24,638.5,638.5,638.25,638.25,14
20120301|2012-02-24 05:00,24,638.25,638.25,637.25,637.25,37
20120301|2012-02-24 05:30,24,637.5,638,637.25,637.5,65
20120301|2012-02-24 06:00,24,637.25,638,636.75,637.5,147
20120301|2012-02-24 06:30,24,637.5,638.5,636.5,636.5,104
20120301|2012-02-24 07:00,24,636.75,636.75,635.5,636,161
20120301|2012-02-24 09:30,24,640.75,643.75,633.25,635,2734
20120301|2012-02-24 10:00,24,634.5,635.75,632.5,634.5,1199
20120301|2012-02-24 10:30,24,634.5,637.25,634,636.75,1149
20120301|2012-02-24 11:00,24,636.75,637.75,636.5,637.25,641
20120301|2012-02-24 11:30,24,637,638,637,637.5,702
20120301|2012-02-24 12:00,24,637.25,638,636.25,636.5,646
20120301|2012-02-24 12:30,24,637.25,639.75,637.25,638,1223
20120301|2012-02-24 13:00,24,638,642.75,638,642.5,3533
20120301|2012-02-26 18:00,27,644,644,640.75,642.75,615
20120301|2012-02-26 18:30,27,642.25,642.5,641.5,641.75,51
20120301|2012-02-26 19:00,27,641.75,642.5,640.25,642.5,140
20120301|2012-02-26 19:30,27,642.5,642.5,641.25,641.5,19
20120301|2012-02-26 20:00,27,642,642,641.25,641.25,16
20120301|2012-02-26 20:30,27,641.5,641.75,641.25,641.5,7
20120301|2012-02-26 21:00,27,641.75,642,641.75,641.75,6
20120301|2012-02-26 21:30,27,641.75,642,641.25,641.25,137
20120301|2012-02-26 22:00,27,641,641.5,640.5,641.25,20
20120301|2012-02-26 22:30,27,641.25,641.25,641,641,36
20120301|2012-02-26 23:00,27,640.75,641,640.75,640.75,8
20120301|2012-02-26 23:30,27,640.5,640.5,640.25,640.25,23
20120301|2012-02-27 00:00,27,640.5,640.75,640,640.75,31
20120301|2012-02-27 00:30,27,641,641,640,640,15
20120301|2012-02-27 01:00,27,640,640,639.5,639.5,86
20120301|2012-02-27 01:30,27,640.5,640.5,640.5,640.5,2
20120301|2012-02-27 02:00,27,640.25,640.5,639.5,639.5,15
20120301|2012-02-27 02:30,27,639.25,639.75,637.25,638,113
20120301|2012-02-27 03:00,27,637.25,638,637.25,638,40
20120301|2012-02-27 03:30,27,637.5,638.25,637.5,638,13
20120301|2012-02-27 04:00,27,638,638,637.25,637.25,60
20120301|2012-02-27 04:30,27,637.25,637.25,637,637.25,61
20120301|2012-02-27 05:00,27,637,637,635.5,635.75,26
20120301|2012-02-27 05:30,27,636,636.5,635.25,635.25,34
20120301|2012-02-27 06:00,27,635,635.5,635,635.5,36
20120301|2012-02-27 06:30,27,635.5,635.75,635.25,635.75,84
20120301|2012-02-27 07:00,27,636,636,635.5,635.5,47
20120301|2012-02-27 09:30,27,635.25,638.25,630,635.75,2028
20120301|2012-02-27 10:00,27,635.75,642.75,635.75,640.75,993
20120301|2012-02-27 10:30,27,640.5,646.25,640.5,644.75,795
20120301|2012-02-27 11:00,27,645.25,645.25,640,641.25,481
20120301|2012-02-27 11:30,27,641.25,643.5,640.5,643,339
20120301|2012-02-27 12:00,27,643,644.5,641.25,641.5,577
20120301|2012-02-27 12:30,27,642.25,643.5,641.75,642.75,350
20120301|2012-02-27 13:00,27,642.5,647.5,642.5,647.25,829
20120301|2012-02-27 18:00,28,643.5,644.75,643.5,644.75,26
20120301|2012-02-27 18:30,28,644.5,644.5,643.75,643.75,2
20120301|2012-02-27 19:00,28,643.75,644,643.75,644,3
20120301|2012-02-27 19:30,28,644.25,644.5,643.5,643.75,10
20120301|2012-02-27 20:00,28,643.75,643.75,643,643,4
20120301|2012-02-27 20:30,28,642.5,644.5,642.5,644.25,34
20120301|2012-02-27 21:00,28,645,645,644.75,644.75,2
20120301|2012-02-27 21:30,28,644.75,647,644.75,645.5,106
20120301|2012-02-27 22:00,28,645.5,645.5,645.5,645.5,20
20120301|2012-02-27 23:00,28,645.25,645.5,645.25,645.25,3
20120301|2012-02-27 23:30,28,645,645,645,645,13
20120301|2012-02-28 00:00,28,645,645,645,645,19
20120301|2012-02-28 00:30,28,645.5,645.5,645.5,645.5,1
20120301|2012-02-28 01:00,28,644.5,644.5,644.5,644.5,1
20120301|2012-02-28 01:30,28,645,645,643.25,643.5,53
20120301|2012-02-28 02:30,28,644.5,647,644.5,646.5,51
20120301|2012-02-28 03:00,28,646.5,648,646,648,89
20120301|2012-02-28 03:30,28,647,647,646.75,646.75,17
20120301|2012-02-28 04:00,28,646.5,647,646.25,647,75
20120301|2012-02-28 04:30,28,647,651.5,647,649.25,177
20120301|2012-02-28 05:00,28,650,650,649.75,649.75,7
20120301|2012-02-28 05:30,28,649.25,650,649.25,650,34
20120301|2012-02-28 06:00,28,649.75,652.75,649.5,652.75,47
20120301|2012-02-28 06:30,28,653,654.75,653,653.5,393
20120301|2012-02-28 07:00,28,653.5,653.75,651.25,651.25,50
20120301|2012-02-28 09:30,28,652.25,654,649.25,652,852
20120301|2012-02-28 10:00,28,652.25,652.75,650.75,652.5,464
20120301|2012-02-28 10:30,28,652.5,655,652.25,652.5,311
20120301|2012-02-28 11:00,28,652.75,656.25,652.25,655.75,227
20120301|2012-02-28 11:30,28,655.75,657.75,655.5,657.5,154
20120301|2012-02-28 12:00,28,657.5,660.25,656.25,657.25,365
20120301|2012-02-28 12:30,28,657,661.25,655.5,659.5,390
20120301|2012-02-28 13:00,28,660.25,663,659,661.25,400
20120301|2012-02-28 18:00,29,662,665,661.25,664.5,10
20120301|2012-02-28 18:30,29,663.5,665,662.75,665,13
20120301|2012-02-28 22:00,29,664.75,664.75,664.75,664.75,1
20120301|2012-02-28 23:30,29,665.25,665.25,665.25,665.25,1
20120301|2012-02-29 00:00,29,664.5,664.5,664.5,664.5,1
20120301|2012-02-29 00:30,29,665.25,665.5,665,665,19
20120301|2012-02-29 01:00,29,666,666.25,666,666.25,3
20120301|2012-02-29 01:30,29,666.25,668,666.25,668,5
20120301|2012-02-29 02:00,29,666,666,666,666,2
20120301|2012-02-29 02:30,29,666.25,666.25,666.25,666.25,1
20120301|2012-02-29 04:00,29,667.5,667.5,666.25,666.25,2
20120301|2012-02-29 04:30,29,666.75,667,666.75,667,3
20120301|2012-02-29 06:00,29,669.75,669.75,669.75,669.75,1
20120301|2012-02-29 06:30,29,669.25,670,669.25,670,10
20120301|2012-02-29 07:00,29,670,670,669.25,669.25,3
20120301|2012-02-29 09:30,29,669.5,671.5,658.25,659.5,254
20120301|2012-02-29 10:00,29,660.25,663.25,659.75,662,222
20120301|2012-02-29 10:30,29,661,664,659,663.25,185
20120301|2012-02-29 11:00,29,662.75,666.5,661.75,666.5,158
20120301|2012-02-29 11:30,29,666,666,662.5,664,102
20120301|2012-02-29 12:00,29,663,666.5,663,664.25,36
20120301|2012-02-29 12:30,29,664.25,666.75,664.25,666.75,14
20120301|2012-02-29 13:00,29,666.75,667.25,662,664.25,53
20120301|2012-02-29 18:00,1,662,662,656.75,656.75,10
20120301|2012-02-29 18:30,1,658,658,658,658,5
20120301|2012-02-29 21:30,1,657,657,657,657,2
20120301|2012-02-29 22:00,1,658,658,658,658,1
20120301|2012-02-29 23:00,1,658,658,658,658,1
20120301|2012-02-29 23:30,1,658,658,658,658,2
20120301|2012-03-01 02:30,1,661.25,661.5,661.25,661.5,2
20120301|2012-03-01 03:30,1,661.75,661.75,661.75,661.75,2
20120301|2012-03-01 06:30,1,662,662.25,662,662.25,15
20120301|2012-03-01 07:00,1,660,660,660,660,2
20120301|2012-03-01 09:30,1,660.75,662.25,656.75,658.25,161
20120301|2012-03-01 10:00,1,659.25,661,658.5,661,97
20120301|2012-03-01 10:30,1,661,662.75,661,661.25,87
20120301|2012-03-01 11:00,1,663,666.5,663,666.5,16
20120301|2012-03-01 12:30,1,663,663,655.75,657.5,21
20120301|2012-03-01 13:00,1,659.25,659.5,659.25,659.5,3
20120301|2012-03-01 18:30,2,656.25,656.25,656.25,656.25,20
20120301|2012-03-02 06:30,2,657.75,657.75,657.75,657.75,1
20120301|2012-03-02 09:30,2,655,655.5,654.75,655.5,23
20120301|2012-03-02 10:00,2,663.5,663.5,663.5,663.5,1
20120301|2012-03-02 11:30,2,662,662.25,662,662.25,23
20120301|2012-03-02 12:30,2,661.75,661.75,661.75,661.75,16
20120301|2012-03-02 13:00,2,666,671,666,671,16
20120301|2012-03-04 18:00,5,670.75,670.75,669.25,669.25,4
20120301|2012-03-04 19:30,5,669.75,669.75,669.75,669.75,1
20120301|2012-03-04 23:30,5,668,668,668,668,22
20120301|2012-03-05 02:00,5,668,668,668,668,58
20120301|2012-03-05 04:00,5,668,668.25,668,668.25,19
20120301|2012-03-05 06:00,5,670,670,670,670,1
20120301|2012-03-05 06:30,5,670.5,670.5,670.5,670.5,1
20120301|2012-03-05 09:30,5,666.75,669.5,666,668.75,24
20120301|2012-03-05 10:00,5,669.75,671,669.75,671,3
20120301|2012-03-05 10:30,5,670,673,670,673,4
20120301|2012-03-05 11:00,5,672,672,671,671,3
20120301|2012-03-05 11:30,5,670.5,670.5,670,670,24
20120301|2012-03-05 12:00,5,669,669,669,669,2
20120301|2012-03-05 12:30,5,668,668,668,668,2
20120301|2012-03-05 18:30,6,666.25,666.25,666.25,666.25,2
20120301|2012-03-06 01:30,6,664,664,664,664,1
20120301|2012-03-06 09:30,6,656,656.75,652,656.75,98
20120301|2012-03-06 11:00,6,657,657,656,656,2
20120301|2012-03-06 12:00,6,657,657,657,657,1
20120301|2012-03-06 12:30,6,659.75,659.75,659.75,659.75,7
20120301|2012-03-06 13:00,6,659,659,656,656,6
20120301|2012-03-06 18:00,7,656,656,653.25,653.25,2
20120301|2012-03-06 21:30,7,657,657.25,657,657.25,3
20120301|2012-03-07 09:30,7,652.5,654.75,649.75,650.75,42
20120301|2012-03-07 10:00,7,646.25,646.25,640,640,29
20120301|2012-03-07 10:30,7,639.5,639.5,639,639,20
20120301|2012-03-07 11:00,7,639,639,636.75,637,28
20120301|2012-03-07 12:30,7,635,635,633,633,51
20120301|2012-03-07 13:00,7,633.25,634.5,633.25,634.5,3
20120301|2012-03-08 04:00,8,638.5,638.5,638.5,638.5,2
20120301|2012-03-08 09:30,8,641,641,638,638,6
20120301|2012-03-08 10:00,8,635,635,635,635,3
20120301|2012-03-08 10:30,8,631.25,631.25,631,631,52
20120301|2012-03-08 11:00,8,632.25,632.25,631.25,631.25,5
20120301|2012-03-08 11:30,8,630.75,630.75,630.75,630.75,1
20120301|2012-03-08 12:30,8,631.25,632,631.25,632,4
20120301|2012-03-08 13:00,8,630,630,630,630,1
20120301|2012-03-09 00:00,9,635.5,635.5,635.5,635.5,8
20120301|2012-03-09 00:30,9,636,636.25,636,636.25,6
20120301|2012-03-09 01:00,9,637,637.25,635.5,635.5,10
20120301|2012-03-09 09:30,9,632.5,632.5,630.75,630.75,15
20120301|2012-03-09 10:00,9,646,646,646,646,1
20120301|2012-03-09 10:30,9,642,642,642,642,2
20120301|2012-03-09 11:30,9,638.75,639,637.5,639,5
20120301|2012-03-09 12:30,9,634.25,634.25,634.25,634.25,1
20120301|2012-03-09 13:00,9,635.5,640,635.5,640,10
20120301|2012-03-12 01:00,12,635.25,636.75,635.25,636.75,15
20120301|2012-03-12 03:00,12,638.25,638.25,637.25,637.25,3
20120301|2012-03-12 03:30,12,638,638,637.75,638,6
20120301|2012-03-12 06:00,12,637.25,637.25,637.25,637.25,1
20120301|2012-03-12 06:30,12,636.25,636.75,636.25,636.5,5
20120301|2012-03-12 09:30,12,635.25,648,632.25,647.5,99
20120301|2012-03-12 10:00,12,651.5,651.5,647.75,647.75,3
20120301|2012-03-12 11:00,12,652,652,652,652,1
20120301|2012-03-12 11:30,12,652.75,652.75,652.75,652.75,2
20120301|2012-03-12 12:00,12,650.75,652,649.25,649.25,7
20120301|2012-03-12 21:30,13,658,658,658,658,1
20120301|2012-03-13 00:30,13,658.5,658.5,658.5,658.5,2
20120301|2012-03-13 01:00,13,658.5,658.5,658.5,658.5,2
20120301|2012-03-13 03:00,13,660.5,660.75,660.5,660.75,14
20120301|2012-03-13 06:30,13,659.25,659.75,659.25,659.25,14
20120301|2012-03-13 09:30,13,660,660,648.75,653.75,31
20120301|2012-03-13 10:00,13,651.25,651.25,651.25,651.25,2
20120301|2012-03-13 10:30,13,652,652,652,652,6
20120301|2012-03-13 11:00,13,652.75,652.75,652.75,652.75,1
20120301|2012-03-13 11:30,13,653,653,653,653,1
20120301|2012-03-13 12:00,13,652.25,652.25,647.75,647.75,8
20120301|2012-03-13 13:00,13,653,654,653,653.75,24
20120301|2012-03-14 02:30,14,646,646,646,646,1
20120301|2012-03-14 07:00,14,650.25,650.25,650.25,650.25,30
20120301|2012-03-14 09:30,14,651,652,651,652,38
20120301|2012-03-14 10:00,14,651.75,651.75,631,631,40
20120301|2012-03-14 10:30,14,649.75,650,649.75,650,8
20120301|2012-03-14 11:00,14,652,652,652,652,1
20120501|2011-07-27 04:00,27,783,783,783,783,2
20120501|2011-07-27 04:30,27,784,784,784,784,1
20120501|2011-07-27 05:00,27,783.75,783.75,783.75,783.75,1
20120501|2011-07-27 06:30,27,784,784,784,784,2
20120501|2011-07-27 07:00,27,783.5,783.5,783.5,783.5,1
20120501|2011-07-27 09:30,27,778.25,796.75,777,794.25,58
20120501|2011-07-27 10:00,27,794,797,788.75,790,60
20120501|2011-07-27 10:30,27,792.25,792.5,790,790,34
20120501|2011-07-27 11:00,27,788.75,791,788.75,791,10
20120501|2011-07-27 11:30,27,792,794,790.25,794,13
20120501|2011-07-27 12:00,27,793.25,793.25,791,793.25,5
20120501|2011-07-27 12:30,27,792.25,794.25,792,792,5
20120501|2011-07-27 13:00,27,794.25,795.25,790,790.75,28
20120501|2011-07-27 18:00,28,785.5,785.5,785,785,3
20120501|2011-07-28 00:30,28,788.25,789.25,788.25,789.25,3
20120501|2011-07-28 01:00,28,789.5,790.25,789.5,790.25,2
20120501|2011-07-28 01:30,28,792,792,792,792,1
20120501|2011-07-28 02:00,28,792.5,792.5,792.5,792.5,3
20120501|2011-07-28 02:30,28,791.75,791.75,791.75,791.75,1
20120501|2011-07-28 03:00,28,793,793.75,793,793.75,7
20120501|2011-07-28 06:30,28,797.25,797.25,797.25,797.25,2
20120501|2011-07-28 09:30,28,793.25,798.5,793.25,795,47
20120501|2011-07-28 10:00,28,792,794.25,792,793.75,4
20120501|2011-07-28 10:30,28,793.75,793.75,790.75,790.75,7
20120501|2011-07-28 11:00,28,790,790,785.5,788,19
20120501|2011-07-28 11:30,28,788.25,788.25,784.25,784.25,7
20120501|2011-07-28 12:00,28,786.75,789.5,786.75,789.5,9
20120501|2011-07-28 12:30,28,789.5,790.5,785.75,786,18
20120501|2011-07-28 13:00,28,786,786,780.5,783,47
20120501|2011-07-28 20:00,29,786.25,786.75,786.25,786.75,9
20120501|2011-07-29 01:00,29,787,787,787,787,1
20120501|2011-07-29 01:30,29,786.75,786.75,786.75,786.75,1
20120501|2011-07-29 04:00,29,784.5,784.5,784.5,784.5,1
20120501|2011-07-29 09:30,29,777,777,765,770,125
20120501|2011-07-29 10:00,29,771.75,773.5,771.25,773.5,11
20120501|2011-07-29 10:30,29,769.5,771.75,768,771,23
20120501|2011-07-29 11:00,29,769,770.25,768.5,770.25,12
20120501|2011-07-29 11:30,29,770.25,770.25,767.5,768.75,18
20120501|2011-07-29 12:00,29,768.5,768.5,768.5,768.5,1
20120501|2011-07-29 12:30,29,769.5,770,763.75,764,21
20120501|2011-07-29 13:00,29,763.5,765.25,761.5,761.5,39
20120501|2011-07-31 18:00,1,760,764.5,760,763.75,10
20120501|2011-07-31 19:00,1,765.75,766.5,765.75,766.5,2
20120501|2011-07-31 20:00,1,770,770,770,770,1
20120501|2011-08-01 03:00,1,775.75,776.25,775.5,776.25,6
20120501|2011-08-01 03:30,1,776.5,776.5,776.5,776.5,2
20120501|2011-08-01 04:00,1,779.25,781.25,778.25,778.25,36
20120501|2011-08-01 04:30,1,779,779,777.5,778,4
20120501|2011-08-01 05:00,1,778,778,777.75,777.75,3
20120501|2011-08-01 05:30,1,778,778,778,778,3
20120501|2011-08-01 06:30,1,774.25,775.25,774,775.25,3
20120501|2011-08-01 07:00,1,775.25,776,775.25,776,5
20120501|2011-08-01 09:30,1,768.75,775.5,764.5,775.5,49
20120501|2011-08-01 10:00,1,771.25,772.25,770.75,772.25,17
20120501|2011-08-01 10:30,1,773.75,773.75,766.5,766.75,8
20120501|2011-08-01 11:00,1,766.5,766.5,764.5,764.5,7
20120501|2011-08-01 11:30,1,761.75,761.75,758.75,758.75,59
20120501|2011-08-01 12:00,1,758.75,759.75,758.5,759.25,5
20120501|2011-08-01 12:30,1,759.25,760.25,758.5,759.75,12
20120501|2011-08-01 13:00,1,764.25,771.75,764.25,770.25,56
20120501|2011-08-02 03:30,2,769.25,769.25,769.25,769.25,2
20120501|2011-08-02 04:30,2,769.25,769.25,769.25,769.25,1
20120501|2011-08-02 05:00,2,768,768,768,768,1
20120501|2011-08-02 09:30,2,770.5,772.5,764.25,768.75,76
20120501|2011-08-02 10:00,2,768.25,769.75,759,763.75,51
20120501|2011-08-02 10:30,2,764.25,764.75,763.25,764.5,8
20120501|2011-08-02 11:00,2,766.25,766.25,765.75,765.75,12
20120501|2011-08-02 11:30,2,770,772.5,770,772.5,7
20120501|2011-08-02 12:00,2,775,790.75,775,788.25,54
20120501|2011-08-02 12:30,2,792,797,791.75,796.5,17
20120501|2011-08-02 13:00,2,797.5,810.25,792,810.25,91
20120501|2011-08-02 18:00,3,805.25,805.25,798.75,798.75,4
20120501|2011-08-02 20:00,3,797.25,797.25,797.25,797.25,1
20120501|2011-08-02 21:30,3,799,799,799,799,1
20120501|2011-08-02 22:00,3,800,800,800,800,2
20120501|2011-08-02 22:30,3,800,800,800,800,2
20120501|2011-08-02 23:00,3,800,800,800,800,1
20120501|2011-08-03 00:00,3,799.5,799.5,799.5,799.5,1
20120501|2011-08-03 00:30,3,800,800,800,800,1
20120501|2011-08-03 01:30,3,799.5,799.75,798.75,799,7
20120501|2011-08-03 02:00,3,797.75,798,796.75,796.75,4
20120501|2011-08-03 03:00,3,797.25,797.25,797,797,4
20120501|2011-08-03 04:00,3,793.25,793.25,791.75,792,4
20120501|2011-08-03 05:30,3,793.25,793.25,793.25,793.25,1
20120501|2011-08-03 09:30,3,795.5,795.75,787.75,793.5,55
20120501|2011-08-03 10:00,3,796,796,790.75,791.5,19
20120501|2011-08-03 10:30,3,791,793.75,790.25,793.75,11
20120501|2011-08-03 11:00,3,794,794,789.5,789.75,7
20120501|2011-08-03 11:30,3,788.75,790.75,788.75,790,10
20120501|2011-08-03 12:00,3,790.5,793.25,790.5,792.25,57
20120501|2011-08-03 12:30,3,793.75,799,793.75,799,8
20120501|2011-08-03 13:00,3,796.25,797.25,793.25,793.5,78
20120501|2011-08-03 18:00,4,789,789,789,789,1
20120501|2011-08-03 21:00,4,791.5,791.5,791.5,791.5,1
20120501|2011-08-04 03:00,4,791,791,791,791,1
20120501|2011-08-04 03:30,4,791,791,790.75,790.75,2
20120501|2011-08-04 04:30,4,789,789,782.75,782.75,20
20120501|2011-08-04 09:30,4,780,788,776.25,784.75,76
20120501|2011-08-04 10:00,4,784,784.75,780.25,780.25,19
20120501|2011-08-04 10:30,4,781.25,781.5,771.5,771.5,20
20120501|2011-08-04 11:00,4,768,770.5,765.25,769.75,13
20120501|2011-08-04 11:30,4,765.5,771.75,764.5,771.75,9
20120501|2011-08-04 12:00,4,776.25,777.75,775.5,777.75,7
20120501|2011-08-04 12:30,4,775.75,776.5,773.75,776.5,3
20120501|2011-08-04 13:00,4,774.25,775,771.75,772.5,136
20120501|2011-08-04 18:00,5,766,766,761.25,761.5,7
20120501|2011-08-04 23:30,5,761,761,761,761,1
20120501|2011-08-05 01:00,5,760.5,761.25,760.5,761.25,3
20120501|2011-08-05 02:00,5,763,763,761.5,761.5,3
20120501|2011-08-05 02:30,5,765,765.25,765,765.25,2
20120501|2011-08-05 09:30,5,764.25,770,760,763,77
20120501|2011-08-05 10:00,5,763.25,763.25,762,762,27
20120501|2011-08-05 10:30,5,765.25,765.25,758.5,758.5,15
20120501|2011-08-05 11:00,5,763.25,767.5,763.25,765.5,10
20120501|2011-08-05 11:30,5,768,773.25,767,773.25,19
20120501|2011-08-05 12:00,5,770,770,769,769,4
20120501|2011-08-05 12:30,5,768.5,769.25,765.5,769.25,6
20120501|2011-08-05 13:00,5,769.75,778,769.75,776.5,77
20120501|2011-08-07 18:00,8,770,770,770,770,5
20120501|2011-08-07 18:30,8,775,775,775,775,1
20120501|2011-08-07 19:00,8,775,775,775,775,1
20120501|2011-08-07 20:00,8,773.25,773.25,773.25,773.25,1
20120501|2011-08-07 23:00,8,770,770.25,770,770.25,6
20120501|2011-08-07 23:30,8,770.5,770.5,770.5,770.5,1
20120501|2011-08-08 00:00,8,771.75,771.75,771.75,771.75,1
20120501|2011-08-08 00:30,8,771.75,771.75,771.75,771.75,1
20120501|2011-08-08 01:00,8,770,770,770,770,2
20120501|2011-08-08 01:30,8,769.5,769.5,769.5,769.5,2
20120501|2011-08-08 03:00,8,769.25,769.25,769.25,769.25,1
20120501|2011-08-08 03:30,8,770.75,770.75,770.5,770.5,2
20120501|2011-08-08 04:30,8,767.5,767.5,755.75,758.75,29
20120501|2011-08-08 05:00,8,759.75,759.75,756,756,10
20120501|2011-08-08 09:30,8,756.25,756.75,742.5,750.75,56
20120501|2011-08-08 10:00,8,750.75,755.5,750.5,755.5,22
20120501|2011-08-08 10:30,8,752,752,750,752,12
20120501|2011-08-08 11:00,8,753,753,753,753,1
20120501|2011-08-08 12:00,8,752.5,756,751.75,754.75,19
20120501|2011-08-08 12:30,8,754.5,759.25,751.25,752,27
20120501|2011-08-08 13:00,8,752.5,754.5,749.5,749.5,72
20120501|2011-08-08 18:00,9,746.25,746.25,746.25,746.25,1
20120501|2011-08-08 18:30,9,742.75,742.75,741.75,742,6
20120501|2011-08-08 19:00,9,741.75,742,741,741,8
20120501|2011-08-08 19:30,9,740.25,740.25,739.5,739.5,24
20120501|2011-08-08 20:00,9,739,739.25,739,739.25,2
20120501|2011-08-08 21:00,9,736.75,736.75,736.75,736.75,1
20120501|2011-08-08 23:30,9,746.25,747.75,746.25,747.5,4
20120501|2011-08-09 00:30,9,747.75,747.75,747.75,747.75,1
20120501|2011-08-09 02:00,9,751.75,751.75,750.75,750.75,4
20120501|2011-08-09 03:30,9,743.75,743.75,743.5,743.5,2
20120501|2011-08-09 04:00,9,741.25,741.25,735.75,736,9
20120501|2011-08-09 09:30,9,752.25,765,751.25,755.75,47
20120501|2011-08-09 10:00,9,754,759,753.25,758.75,16
20120501|2011-08-09 10:30,9,760.25,762.75,760,761.25,12
20120501|2011-08-09 11:00,9,761.25,765,760.25,765,35
20120501|2011-08-09 11:30,9,765.75,765.75,755.5,756.5,25
20120501|2011-08-09 12:00,9,757,761.75,757,760.75,29
20120501|2011-08-09 12:30,9,760,762.25,756,760,21
20120501|2011-08-09 13:00,9,758.75,762.25,757.75,761,97
20120501|2011-08-09 18:30,10,770,770,770,770,1
20120501|2011-08-09 20:00,10,771,771,771,771,1
20120501|2011-08-09 20:30,10,770,770,770,770,1
20120501|2011-08-09 23:00,10,770.5,770.5,770.5,770.5,1
20120501|2011-08-10 00:30,10,772.25,772.25,772.25,772.25,1
20120501|2011-08-10 06:30,10,772,772,771.75,771.75,5
20120501|2011-08-10 07:00,10,770.5,770.5,770,770.25,5
20120501|2011-08-10 09:30,10,760.5,767.75,758.25,766.5,113
20120501|2011-08-10 10:00,10,765.25,768.25,765,765,8
20120501|2011-08-10 10:30,10,765.5,765.5,764.25,764.5,7
20120501|2011-08-10 11:00,10,764.25,765.5,762.5,762.5,26
20120501|2011-08-10 11:30,10,764.75,765.75,762,763.75,22
20120501|2011-08-10 12:00,10,764.25,768.25,763.75,768.25,36
20120501|2011-08-10 12:30,10,767.75,771,766.5,769.25,11
20120501|2011-08-10 13:00,10,770.25,776,768.75,776,96
20120501|2011-08-10 18:00,11,768.75,770.75,768.5,770.75,8
20120501|2011-08-10 18:30,11,770.5,770.5,770.5,770.5,1
20120501|2011-08-10 19:30,11,772,772,770.75,770.75,2
20120501|2011-08-10 20:00,11,770,770,769,769,15
20120501|2011-08-11 01:30,11,775.75,776,775.75,776,2
20120501|2011-08-11 02:30,11,777.75,778,777.75,778,2
20120501|2011-08-11 03:30,11,780.25,780.25,780.25,780.25,2
20120501|2011-08-11 04:00,11,778.5,779.25,776.5,776.5,9
20120501|2011-08-11 04:30,11,774.75,774.75,774.75,774.75,1
20120501|2011-08-11 06:30,11,774.25,774.25,774.25,774.25,2
20120501|2011-08-11 07:00,11,777,777.5,777,777.5,2
20120501|2011-08-11 09:30,11,792.5,800.25,787.25,788.75,144
20120501|2011-08-11 10:00,11,788.5,788.5,779.25,779.75,143
20120501|2011-08-11 10:30,11,779.75,782.5,776.25,782.5,126
20120501|2011-08-11 11:00,11,781.5,786.5,781.5,786.5,39
20120501|2011-08-11 11:30,11,787.5,794.5,787.5,794.5,75
20120501|2011-08-11 12:00,11,794.25,794.25,785.5,786.25,19
20120501|2011-08-11 12:30,11,784.25,784.75,783.75,784,22
20120501|2011-08-11 13:00,11,786.5,789.5,785.25,787.5,100
20120501|2011-08-11 18:00,12,791.5,791.5,791.5,791.5,1
20120501|2011-08-11 20:00,12,791.5,791.5,791.5,791.5,3
20120501|2011-08-11 23:30,12,788.5,788.5,788.5,788.5,2
20120501|2011-08-12 00:00,12,790.75,790.75,790.75,790.75,1
20120501|2011-08-12 01:30,12,788.5,788.5,787.5,787.5,7
20120501|2011-08-12 02:00,12,787.5,787.5,786.25,786.25,5
20120501|2011-08-12 02:30,12,786,786.25,784,784,10
20120501|2011-08-12 03:00,12,784.25,784.5,784.25,784.5,2
20120501|2011-08-12 05:00,12,784,785.25,784,785.25,11
20120501|2011-08-12 05:30,12,784.75,784.75,784.75,784.75,16
20120501|2011-08-12 06:00,12,785.25,785.25,785.25,785.25,3
20120501|2011-08-12 06:30,12,785.25,785.25,785.25,785.25,4
20120501|2011-08-12 07:00,12,785.25,785.25,785.25,785.25,9
20120501|2011-08-12 09:30,12,782.75,792,781,789,83
20120501|2011-08-12 10:00,12,789.5,789.75,785.25,785.5,43
20120501|2011-08-12 10:30,12,789,789.5,788,788.75,63
20120501|2011-08-12 11:00,12,789.25,792,789.25,791.5,57
20120501|2011-08-12 11:30,12,793,793.25,791.5,792.75,32
20120501|2011-08-12 12:00,12,793,793,790,791.5,27
20120501|2011-08-12 12:30,12,791.5,792.25,788,788,56
20120501|2011-08-12 13:00,12,786.75,787,780,780.5,54
20120501|2011-08-14 18:00,15,783.25,783.25,783,783,2
20120501|2011-08-15 01:00,15,784.75,785,784.25,784.25,4
20120501|2011-08-15 03:00,15,785.75,786.5,785.75,786.5,7
20120501|2011-08-15 04:00,15,789,789,789,789,2
20120501|2011-08-15 05:30,15,788.5,788.5,788.5,788.5,4
20120501|2011-08-15 09:30,15,790.75,790.75,784.75,785.5,86
20120501|2011-08-15 10:00,15,785.75,785.75,784.5,785.75,9
20120501|2011-08-15 10:30,15,789.25,791,787.5,790.5,28
20120501|2011-08-15 11:00,15,789.5,792.75,789,792.75,14
20120501|2011-08-15 11:30,15,793.25,794.5,791.5,791.5,15
20120501|2011-08-15 12:00,15,788.75,788.75,788.75,788.75,2
20120501|2011-08-15 12:30,15,788.5,789,786,786.25,14
20120501|2011-08-15 13:00,15,787.5,790.5,785.25,789.75,73
20120501|2011-08-15 22:00,16,786.5,786.5,786.5,786.5,1
20120501|2011-08-16 00:30,16,788,788,788,788,1
20120501|2011-08-16 01:00,16,786.75,786.75,786.75,786.75,1
20120501|2011-08-16 01:30,16,787.25,787.25,787.25,787.25,1
20120501|2011-08-16 02:00,16,786.5,787,786.5,787,2
20120501|2011-08-16 02:30,16,787,787.25,787,787.25,2
20120501|2011-08-16 03:00,16,786.5,786.5,786,786,7
20120501|2011-08-16 06:00,16,785,785,785,785,1
20120501|2011-08-16 09:30,16,783.5,790,783.5,790,61
20120501|2011-08-16 10:00,16,790,792.75,789.5,792.25,70
20120501|2011-08-16 10:30,16,793.25,798,791.25,796.25,128
20120501|2011-08-16 11:00,16,796.5,802.75,796.5,800.75,52
20120501|2011-08-16 11:30,16,800.75,800.75,799,800.5,4
20120501|2011-08-16 12:00,16,798.25,798.25,794,797.25,18
20120501|2011-08-16 12:30,16,799,799,797.75,797.75,2
20120501|2011-08-16 13:00,16,795.5,796.25,793,795.25,24
20120501|2011-08-16 18:00,17,795.75,796.25,795.75,796.25,2
20120501|2011-08-16 20:30,17,798.5,798.5,798.5,798.5,1
20120501|2011-08-17 04:30,17,799.5,799.5,799.25,799.25,3
20120501|2011-08-17 05:00,17,798.5,798.5,798.5,798.5,1
20120501|2011-08-17 05:30,17,795.25,795.25,795.25,795.25,1
20120501|2011-08-17 09:30,17,802.5,808,802.5,804.5,40
20120501|2011-08-17 10:00,17,801.5,803.5,801.5,802.25,22
20120501|2011-08-17 10:30,17,801.5,804,800.5,802.25,41
20120501|2011-08-17 11:00,17,802.25,802.25,802.25,802.25,1
20120501|2011-08-17 11:30,17,803.5,804.5,803.25,804.5,4
20120501|2011-08-17 12:00,17,804.75,805.25,802,803,8
20120501|2011-08-17 12:30,17,803.25,803.75,802,802,5
20120501|2011-08-17 13:00,17,803,803.75,800,801.25,81
20120501|2011-08-17 18:00,18,801,801,801,801,1
20120501|2011-08-17 21:00,18,796.25,796.25,796.25,796.25,1
20120501|2011-08-17 21:30,18,795.25,795.25,795.25,795.25,27
20120501|2011-08-17 22:30,18,795.25,795.25,795.25,795.25,3
20120501|2011-08-17 23:00,18,795.25,795.25,795.25,795.25,17
20120501|2011-08-17 23:30,18,795.75,795.75,795.25,795.25,23
20120501|2011-08-18 00:00,18,795.75,795.75,795.75,795.75,1
20120501|2011-08-18 00:30,18,795.5,796,795.5,795.75,9
20120501|2011-08-18 02:00,18,795.25,795.25,795.25,795.25,12
20120501|2011-08-18 03:00,18,793.5,793.5,792.75,793,3
20120501|2011-08-18 03:30,18,792.75,792.75,792.75,792.75,1
20120501|2011-08-18 04:00,18,793,793,783.25,783.25,21
20120501|2011-08-18 04:30,18,786,786,786,786,1
20120501|2011-08-18 06:30,18,785.5,785.5,785.5,785.5,5
20120501|2011-08-18 07:00,18,784.75,785.5,784.75,785.5,3
20120501|2011-08-18 09:30,18,781.25,784.5,775.25,782,89
20120501|2011-08-18 10:00,18,782.25,782.5,778.75,778.75,57
20120501|2011-08-18 10:30,18,778.5,785,778,785,66
20120501|2011-08-18 11:00,18,783,784.25,782.5,783,9
20120501|2011-08-18 11:30,18,785.25,786,785.25,785.5,4
20120501|2011-08-18 12:00,18,790.5,790.5,786,786,5
20120501|2011-08-18 12:30,18,785.25,785.25,783.5,784,10
20120501|2011-08-18 13:00,18,784.5,784.5,781.5,782.75,81
20120501|2011-08-18 18:00,19,782.75,782.75,782.75,782.75,4
20120501|2011-08-18 19:00,19,781.75,781.75,780.25,780.25,5
20120501|2011-08-18 19:30,19,780,780,780,780,1
20120501|2011-08-19 02:00,19,778.5,779,778.5,778.5,5
20120501|2011-08-19 02:30,19,776,776,776,776,1
20120501|2011-08-19 04:00,19,779.25,779.25,779.25,779.25,1
20120501|2011-08-19 04:30,19,780.75,780.75,780.75,780.75,1
20120501|2011-08-19 05:00,19,781.5,781.5,781.5,781.5,1
20120501|2011-08-19 09:30,19,790.5,792.5,789,789,24
20120501|2011-08-19 10:00,19,792.5,792.5,792.5,792.5,1
20120501|2011-08-19 10:30,19,791,802,791,802,148
20120501|2011-08-19 11:00,19,802.75,802.75,797.75,799.5,56
20120501|2011-08-19 11:30,19,800.75,800.75,800.25,800.25,16
20120501|2011-08-19 12:00,19,800,800.5,797.5,798.5,11
20120501|2011-08-19 12:30,19,800.5,800.5,798,799,4
20120501|2011-08-19 13:00,19,799,803.25,796.75,803.25,26
20120501|2011-08-21 20:00,22,806,808,806,808,11
20120501|2011-08-21 20:30,22,809.75,809.75,809.75,809.75,1
20120501|2011-08-22 01:00,22,808.75,808.75,808.75,808.75,1
20120501|2011-08-22 03:30,22,809,810,809,809.5,8
20120501|2011-08-22 04:00,22,810,810.25,810,810.25,4
20120501|2011-08-22 09:30,22,815,815,809.5,810.75,198
20120501|2011-08-22 10:00,22,812,812.5,809.5,810.25,52
20120501|2011-08-22 10:30,22,810.25,810.25,805.25,807,232
20120501|2011-08-22 11:00,22,806,807.75,806,807.25,16
20120501|2011-08-22 11:30,22,808.75,809.75,807,808.5,11
20120501|2011-08-22 12:00,22,808.25,808.5,806,806.75,88
20120501|2011-08-22 12:30,22,806.75,809.75,806.25,809.5,66
20120501|2011-08-22 13:00,22,809.5,810.5,807.75,808.25,243
20120501|2011-08-22 18:00,23,807.5,808.25,807.5,808,3
20120501|2011-08-22 19:00,23,808.75,810,808.75,810,2
20120501|2011-08-22 19:30,23,811,811.75,811,811.75,16
20120501|2011-08-22 22:00,23,811,811,811,811,1
20120501|2011-08-23 03:30,23,815,815,815,815,1
20120501|2011-08-23 06:00,23,816.5,817.25,816.5,816.5,3
20120501|2011-08-23 06:30,23,816.5,817.75,816.5,817.75,3
20120501|2011-08-23 07:00,23,816.25,816.25,816,816,2
20120501|2011-08-23 09:30,23,815,820,810.5,816.5,78
20120501|2011-08-23 10:00,23,816.5,820.75,816.5,819.75,23
20120501|2011-08-23 10:30,23,819.25,821,817.75,821,46
20120501|2011-08-23 11:00,23,820,821.75,820,821,27
20120501|2011-08-23 11:30,23,820.5,821,818.5,820,50
20120501|2011-08-23 12:00,23,819.75,821,819.25,819.25,60
20120501|2011-08-23 12:30,23,820,820.25,819.75,820,10
20120501|2011-08-23 13:00,23,820.25,826,819.25,825,47
20120501|2011-08-23 19:00,24,821,821,821,821,1
20120501|2011-08-23 20:00,24,823.75,824,823.75,824,2
20120501|2011-08-23 20:30,24,824.25,824.25,824.25,824.25,2
20120501|2011-08-24 01:30,24,824.5,824.5,824.5,824.5,1
20120501|2011-08-24 03:00,24,820.5,820.5,820.5,820.5,2
20120501|2011-08-24 03:30,24,820,820.75,820,820.75,2
20120501|2011-08-24 04:00,24,819.25,819.75,819.25,819.25,5
20120501|2011-08-24 04:30,24,820,820.25,820,820.25,2
20120501|2011-08-24 05:00,24,817.25,817.5,817,817,4
20120501|2011-08-24 05:30,24,817,817,816.25,816.25,6
20120501|2011-08-24 07:00,24,818,818,818,818,1
20120501|2011-08-24 09:30,24,820.25,828.25,817.75,823.25,80
20120501|2011-08-24 10:00,24,824.25,827.25,824,826,24
20120501|2011-08-24 10:30,24,826.25,826.25,818,818,87
20120501|2011-08-24 11:00,24,813.25,820.75,812,820.75,64
20120501|2011-08-24 12:00,24,817.5,818.75,816,816.5,21
20120501|2011-08-24 12:30,24,818.25,819.25,815.5,818.5,36
20120501|2011-08-24 13:00,24,816,818.25,814.5,816.25,102
20120501|2011-08-24 18:00,25,812.25,812.25,812,812,5
20120501|2011-08-24 20:30,25,811.25,811.25,811,811,2
20120501|2011-08-24 21:00,25,808.75,808.75,807.5,807.5,10
20120501|2011-08-25 03:30,25,812.75,812.75,812.75,812.75,1
20120501|2011-08-25 04:00,25,812.75,813.25,812.75,813.25,2
20120501|2011-08-25 04:30,25,812.5,812.5,812.5,812.5,1
20120501|2011-08-25 05:00,25,812.25,812.25,812.25,812.25,1
20120501|2011-08-25 05:30,25,812.25,812.25,812.25,812.25,1
20120501|2011-08-25 06:00,25,812,812,812,812,2
20120501|2011-08-25 09:30,25,811,821.5,811,820.25,58
20120501|2011-08-25 10:00,25,823,824.25,823,824,8
20120501|2011-08-25 10:30,25,822.25,824,822.25,824,11
20120501|2011-08-25 11:00,25,823.75,833,823.75,829.5,17
20120501|2011-08-25 11:30,25,828.5,828.5,824.75,825,22
20120501|2011-08-25 12:00,25,824.75,826.75,821.5,826,27
20120501|2011-08-25 12:30,25,826.5,826.5,826,826.5,4
20120501|2011-08-25 13:00,25,826.5,827.5,823.75,826.25,52
20120501|2011-08-25 18:00,26,825,825,825,825,1
20120501|2011-08-26 00:30,26,824.75,824.75,824.75,824.75,21
20120501|2011-08-26 03:30,26,825,825,824.25,824.25,4
20120501|2011-08-26 04:00,26,823,823,823,823,1
20120501|2011-08-26 04:30,26,822,822.25,821,821,8
20120501|2011-08-26 05:30,26,821,821,821,821,1
20120501|2011-08-26 06:00,26,821.75,821.75,821.25,821.25,3
20120501|2011-08-26 06:30,26,821.75,821.75,821.25,821.25,2
20120501|2011-08-26 07:00,26,820,820,819.25,819.25,2
20120501|2011-08-26 09:30,26,817.5,824.75,817.5,823.25,100
20120501|2011-08-26 10:00,26,824.75,829.25,824.75,827.5,114
20120501|2011-08-26 10:30,26,828,832.25,828,832.25,30
20120501|2011-08-26 11:00,26,831.25,835,831.25,834.5,11
20120501|2011-08-26 11:30,26,834,835,831.25,833.5,10
20120501|2011-08-26 12:00,26,835.5,838.5,835,835.75,27
20120501|2011-08-26 12:30,26,836.25,837.5,835.5,837.5,25
20120501|2011-08-26 13:00,26,836.5,836.5,833.75,833.75,37
20120501|2011-08-28 21:30,29,834.25,834.25,834.25,834.25,2
20120501|2011-08-29 00:30,29,834.5,834.5,834.5,834.5,1
20120501|2011-08-29 01:00,29,834.5,834.5,834.5,834.5,5
20120501|2011-08-29 01:30,29,834.5,834.75,834.5,834.75,6
20120501|2011-08-29 02:00,29,834.5,834.5,833.5,834,40
20120501|2011-08-29 02:30,29,833.5,834,833.5,834,7
20120501|2011-08-29 03:00,29,834.25,834.25,834.25,834.25,6
20120501|2011-08-29 03:30,29,835.75,836.25,835.75,836,4
20120501|2011-08-29 04:00,29,837.25,837.5,837.25,837.5,2
20120501|2011-08-29 04:30,29,839.25,839.25,839.25,839.25,1
20120501|2011-08-29 05:30,29,837.25,837.25,837,837,2
20120501|2011-08-29 09:30,29,839,839,831.25,834.5,102
20120501|2011-08-29 10:00,29,834.75,838.25,832.75,838,183
20120501|2011-08-29 10:30,29,837.75,838.25,835.75,836.25,111
20120501|2011-08-29 11:00,29,836.75,838.25,836.75,837.5,51
20120501|2011-08-29 11:30,29,837.5,839.5,837.5,837.75,26
20120501|2011-08-29 12:00,29,838,840,837.75,839.5,24
20120501|2011-08-29 12:30,29,839.25,840,837.5,839.75,13
20120501|2011-08-29 13:00,29,840,841.25,837,837.25,184
20120501|2011-08-29 18:00,30,837.75,837.75,837.75,837.75,2
20120501|2011-08-29 18:30,30,836,836,834.75,834.75,6
20120501|2011-08-29 20:30,30,829.5,829.5,829.5,829.5,8
20120501|2011-08-29 21:00,30,829.5,830,829.5,830,6
20120501|2011-08-29 22:30,30,826,826,826,826,1
20120501|2011-08-30 00:00,30,829.5,829.5,829.5,829.5,1
20120501|2011-08-30 04:30,30,831.75,831.75,831.75,831.75,1
20120501|2011-08-30 05:00,30,831,831,831,831,1
20120501|2011-08-30 05:30,30,831.75,831.75,831.75,831.75,1
20120501|2011-08-30 06:30,30,830.25,830.75,830.25,830.75,3
20120501|2011-08-30 07:00,30,829.75,829.75,829,829,4
20120501|2011-08-30 09:30,30,828.25,834.75,825.25,834.25,128
20120501|2011-08-30 10:00,30,832.5,834.5,830.25,830.25,40
20120501|2011-08-30 10:30,30,829,829,826.5,828.75,63
20120501|2011-08-30 11:00,30,828.75,829.75,826.75,828,39
20120501|2011-08-30 11:30,30,828,829.5,828,829.5,34
20120501|2011-08-30 12:00,30,830.25,831.5,830.25,831.5,16
20120501|2011-08-30 12:30,30,834.5,840.5,833.75,838.25,44
20120501|2011-08-30 13:00,30,838.25,839.75,833.5,833.5,89
20120501|2011-08-30 18:00,31,836.5,836.5,835,835,7
20120501|2011-08-30 18:30,31,835.5,835.5,835,835,2
20120501|2011-08-30 19:00,31,835.25,835.25,835.25,835.25,1
20120501|2011-08-30 19:30,31,836.5,836.5,835.5,835.5,12
20120501|2011-08-30 21:30,31,835.75,835.75,835.75,835.75,1
20120501|2011-08-30 22:00,31,836.25,836.25,836,836,2
20120501|2011-08-31 00:00,31,837.25,837.25,837.25,837.25,1
20120501|2011-08-31 02:30,31,835.5,835.5,835.5,835.5,1
20120501|2011-08-31 03:00,31,835.5,835.5,835.5,835.5,1
20120501|2011-08-31 09:30,31,832,835.25,824.25,832.75,122
20120501|2011-08-31 10:00,31,831.25,834.25,831,834,24
20120501|2011-08-31 10:30,31,835,837.5,834.5,837.5,97
20120501|2011-08-31 11:00,31,838.25,842,835.75,838.75,159
20120501|2011-08-31 11:30,31,839.25,839.25,836.5,836.5,5
20120501|2011-08-31 12:00,31,835.5,835.75,833,833.25,32
20120501|2011-08-31 12:30,31,833,838,832.5,832.75,51
20120501|2011-08-31 13:00,31,834,842.5,832.75,838.25,133
20120501|2011-08-31 18:00,1,836.75,836.75,836.75,836.75,1
20120501|2011-08-31 19:00,1,836.25,836.25,836,836,5
20120501|2011-09-01 00:30,1,834.25,834.5,834.25,834.5,2
20120501|2011-09-01 01:00,1,834,834,833.5,833.5,2
20120501|2011-09-01 02:00,1,834,834,834,834,2
20120501|2011-09-01 02:30,1,832,832,832,832,1
20120501|2011-09-01 03:00,1,832,832,830.5,830.5,2
20120501|2011-09-01 05:00,1,830.25,830.25,830.25,830.25,1
20120501|2011-09-01 09:30,1,831.25,832.5,819,826.5,140
20120501|2011-09-01 10:00,1,827,829,826,827.5,34
20120501|2011-09-01 10:30,1,827.75,831.25,827.5,831.25,30
20120501|2011-09-01 11:00,1,831,832.75,830,832,13
20120501|2011-09-01 11:30,1,833,833,827.75,827.75,16
20120501|2011-09-01 12:00,1,828,828,819.25,822.5,29
20120501|2011-09-01 12:30,1,819.25,821.75,818.5,819.5,13
20120501|2011-09-01 13:00,1,819.25,819.25,809.5,810.5,143
20120501|2011-09-01 18:00,2,814.25,814.25,814.25,814.25,1
20120501|2011-09-01 20:30,2,817,817,817,817,1
20120501|2011-09-02 01:30,2,815.75,815.75,815.75,815.75,4
20120501|2011-09-02 03:30,2,818.5,819,818.5,819,2
20120501|2011-09-02 04:30,2,818.25,818.25,818.25,818.25,1
20120501|2011-09-02 05:30,2,819.75,819.75,819.75,819.75,1
20120501|2011-09-02 06:00,2,818.75,818.75,818.75,818.75,1
20120501|2011-09-02 09:30,2,816.25,817.5,810,810,54
20120501|2011-09-02 10:00,2,819,824.25,819,824.25,20
20120501|2011-09-02 10:30,2,819,821.5,819,820.75,21
20120501|2011-09-02 11:00,2,822,825.5,822,824.75,41
20120501|2011-09-02 11:30,2,822.5,824.5,822.5,824.5,5
20120501|2011-09-02 12:00,2,822.75,822.75,819.5,819.5,6
20120501|2011-09-02 12:30,2,818.5,823.75,818.5,823.75,28
20120501|2011-09-02 13:00,2,821.75,824.75,820,822.75,57
20120501|2011-09-05 18:00,6,814.25,816.25,811.25,811.25,6
20120501|2011-09-05 19:00,6,814.75,814.75,814.75,814.75,1
20120501|2011-09-05 20:00,6,814.75,814.75,814.75,814.75,3
20120501|2011-09-05 22:00,6,815.25,815.25,815.25,815.25,1
20120501|2011-09-06 03:00,6,815,815,815,815,4
20120501|2011-09-06 07:00,6,815.25,815.25,815,815,2
20120501|2011-09-06 09:30,6,814,814,805.75,806.25,18
20120501|2011-09-06 10:00,6,804,804,800.25,800.25,14
20120501|2011-09-06 10:30,6,800.75,804,799.75,804,24
20120501|2011-09-06 11:00,6,802.25,802.75,802.25,802.75,2
20120501|2011-09-06 11:30,6,803.25,803.25,802.5,802.5,13
20120501|2011-09-06 12:00,6,802.75,803.75,802.75,803.75,10
20120501|2011-09-06 12:30,6,803.5,814.25,803.5,812,28
20120501|2011-09-06 13:00,6,811.75,812.5,808.5,808.5,43
20120501|2011-09-06 18:00,7,809.5,811.25,809.5,811.25,2
20120501|2011-09-06 19:30,7,816,816,816,816,18
20120501|2011-09-07 01:00,7,814,814,814,814,1
20120501|2011-09-07 01:30,7,815.5,816,815.5,816,2
20120501|2011-09-07 02:30,7,818,818,818,818,1
20120501|2011-09-07 03:00,7,818.25,818.25,818.25,818.25,1
20120501|2011-09-07 04:30,7,814.25,814.25,814.25,814.25,1
20120501|2011-09-07 05:00,7,814,815.25,814,815.25,2
20120501|2011-09-07 06:30,7,816.75,816.75,816.75,816.75,5
20120501|2011-09-07 07:00,7,817,817,817,817,1
20120501|2011-09-07 09:30,7,822,822.25,809,809.5,24
20120501|2011-09-07 10:00,7,807.75,807.75,803,804.25,186
20120501|2011-09-07 10:30,7,807.25,807.25,807.25,807.25,3
20120501|2011-09-07 11:00,7,805.25,809.5,804.25,809.5,145
20120501|2011-09-07 11:30,7,809.75,809.75,807.75,809.5,332
20120501|2011-09-07 12:00,7,810.25,810.5,802.5,805.5,332
20120501|2011-09-07 12:30,7,805.5,809.75,805.5,807,785
20120501|2011-09-07 13:00,7,806,810.25,805.5,809,296
20120501|2011-09-07 18:00,8,810.75,811,808.5,811,4
20120501|2011-09-07 22:00,8,806,806,806,806,2
20120501|2011-09-08 00:30,8,808.25,808.25,808.25,808.25,1
20120501|2011-09-08 02:00,8,807.75,809.25,807.75,809.25,3
20120501|2011-09-08 05:00,8,806.75,806.75,806.75,806.75,1
20120501|2011-09-08 05:30,8,806.75,806.75,806.5,806.5,3
20120501|2011-09-08 06:30,8,807.25,807.25,807.25,807.25,1
20120501|2011-09-08 07:00,8,804,804,803.75,803.75,4
20120501|2011-09-08 09:30,8,802.5,806.25,800.25,800.75,40
20120501|2011-09-08 10:00,8,799.25,799.25,795.25,798.5,58
20120501|2011-09-08 10:30,8,796.5,797,793.5,796.75,35
20120501|2011-09-08 11:00,8,794.5,794.5,789,791.5,67
20120501|2011-09-08 11:30,8,791.5,792.75,790.75,792,8
20120501|2011-09-08 12:00,8,792.25,792.5,791.5,792,18
20120501|2011-09-08 12:30,8,791.75,796,791.25,795.75,27
20120501|2011-09-08 13:00,8,796.25,798,792.5,792.5,110
20120501|2011-09-08 18:00,9,795.25,795.25,795.25,795.25,1
20120501|2011-09-09 03:30,9,795.75,795.75,795.75,795.75,1
20120501|2011-09-09 04:30,9,797,797.25,797,797.25,3
20120501|2011-09-09 05:30,9,797,797,792.75,793.5,9
20120501|2011-09-09 06:30,9,793.75,793.75,793.75,793.75,3
20120501|2011-09-09 07:00,9,793.25,793.25,792.25,792.25,4
20120501|2011-09-09 09:30,9,791.25,793.5,789.25,789.75,23
20120501|2011-09-09 10:00,9,788.75,788.75,786.25,787,42
20120501|2011-09-09 10:30,9,786.5,788,783.5,784.5,127
20120501|2011-09-09 11:00,9,784,784,782.5,783.5,19
20120501|2011-09-09 11:30,9,783.5,785.75,782.5,785,118
20120501|2011-09-09 12:00,9,785.25,787,784.75,787,13
20120501|2011-09-09 12:30,9,787,789.5,786.75,786.75,24
20120501|2011-09-09 13:00,9,785.75,788,783.25,783.25,46
20120501|2011-09-11 18:00,12,784.5,784.5,781,781,5
20120501|2011-09-11 20:00,12,780.5,780.5,780.5,780.5,2
20120501|2011-09-11 23:00,12,784.5,784.5,784.5,784.5,8
20120501|2011-09-12 00:00,12,785.25,785.25,785.25,785.25,1
20120501|2011-09-12 01:00,12,785.5,786.25,785.5,786.25,2
20120501|2011-09-12 01:30,12,787,787,787,787,1
20120501|2011-09-12 02:00,12,787.25,787.25,787.25,787.25,1
20120501|2011-09-12 06:00,12,778,778,777.5,777.5,2
20120501|2011-09-12 06:30,12,781,781,781,781,1
20120501|2011-09-12 09:30,12,765.75,776.25,765,772.25,96
20120501|2011-09-12 10:00,12,771.25,773,767.75,773,22
20120501|2011-09-12 10:30,12,772.5,775.25,767,767.25,38
20120501|2011-09-12 11:00,12,767,775,767,773.25,26
20120501|2011-09-12 11:30,12,776.5,780.5,776.5,778.25,66
20120501|2011-09-12 12:00,12,779.25,779.5,778.5,778.75,27
20120501|2011-09-12 12:30,12,778.75,781.5,778.75,781.5,37
20120501|2011-09-12 13:00,12,781.5,782.25,778.25,780.75,79
20120501|2011-09-12 18:00,13,782,783.75,782,783.5,22
20120501|2011-09-13 00:30,13,782,782,782,782,2
20120501|2011-09-13 02:00,13,781.75,781.75,780,780,4
20120501|2011-09-13 03:00,13,774,774,773.75,774,5
20120501|2011-09-13 03:30,13,774,774.75,774,774.75,3
20120501|2011-09-13 06:00,13,774.75,775.75,774.75,775,3
20120501|2011-09-13 09:30,13,775.5,776.25,761.75,762.75,116
20120501|2011-09-13 10:00,13,762.25,765.25,762.25,762.75,115
20120501|2011-09-13 10:30,13,763.25,764.25,759.25,759.75,107
20120501|2011-09-13 11:00,13,759.5,759.5,752,752.5,144
20120501|2011-09-13 11:30,13,752,760.25,752,758.5,117
20120501|2011-09-13 12:00,13,758.5,760.75,758.25,760.75,96
20120501|2011-09-13 12:30,13,759.75,759.75,755.25,757.5,98
20120501|2011-09-13 13:00,13,757.5,758.75,754,756,83
20120501|2011-09-13 18:30,14,757.25,757.25,757.25,757.25,4
20120501|2011-09-14 00:00,14,752.5,752.75,752.5,752.5,14
20120501|2011-09-14 00:30,14,752.5,752.75,752.5,752.75,9
20120501|2011-09-14 01:00,14,752.5,752.5,752.5,752.5,15
20120501|2011-09-14 01:30,14,753.25,753.25,753.25,753.25,4
20120501|2011-09-14 02:00,14,753.25,753.25,753.25,753.25,14
20120501|2011-09-14 02:30,14,754,754.5,754,754.5,3
20120501|2011-09-14 03:00,14,754.25,754.25,752.75,752.75,3
20120501|2011-09-14 03:30,14,753,753.75,753,753.75,6
20120501|2011-09-14 04:00,14,754.75,755.25,754.75,755.25,23
20120501|2011-09-14 05:00,14,756.5,756.5,755.75,755.75,4
20120501|2011-09-14 05:30,14,758,759.5,758,759.5,5
20120501|2011-09-14 06:00,14,757.75,757.75,757.75,757.75,1
20120501|2011-09-14 09:30,14,754.5,761.5,754,761,99
20120501|2011-09-14 10:00,14,760.25,762.75,759.75,760,72
20120501|2011-09-14 10:30,14,761.5,761.5,758,758,20
20120501|2011-09-14 11:00,14,758.5,758.5,755.25,755.25,7
20120501|2011-09-14 11:30,14,755.5,755.5,754.5,754.5,2
20120501|2011-09-14 12:00,14,756.5,757,756,756,7
20120501|2011-09-14 12:30,14,758.25,761.25,757.5,759.5,128
20120501|2011-09-14 13:00,14,759.25,761.25,754,754.75,177
20120501|2011-09-14 18:00,15,756.5,756.5,755,755,4
20120501|2011-09-14 18:30,15,754.75,754.75,754.5,754.5,7
20120501|2011-09-14 19:00,15,754,754,754,754,1
20120501|2011-09-14 19:30,15,753.75,754.5,753.75,754.5,3
20120501|2011-09-14 20:00,15,753.5,753.5,752.5,752.5,8
20120501|2011-09-14 20:30,15,752.5,752.5,752.5,752.5,8
20120501|2011-09-14 21:00,15,752.5,752.5,752.5,752.5,5
20120501|2011-09-14 21:30,15,752.5,752.5,752.5,752.5,1
20120501|2011-09-15 00:00,15,752.75,752.75,752.75,752.75,1
20120501|2011-09-15 00:30,15,752.5,752.5,752.5,752.5,10
20120501|2011-09-15 01:00,15,752.5,752.5,752.5,752.5,1
20120501|2011-09-15 02:00,15,752,752,751.25,751.25,6
20120501|2011-09-15 02:30,15,752,752,752,752,2
20120501|2011-09-15 03:00,15,752,752.25,751.5,752.25,29
20120501|2011-09-15 03:30,15,750.5,750.5,750.25,750.25,2
20120501|2011-09-15 04:30,15,750.25,750.25,749.75,749.75,3
20120501|2011-09-15 05:00,15,748.5,748.5,748.5,748.5,1
20120501|2011-09-15 05:30,15,750,750,750,750,2
20120501|2011-09-15 07:00,15,750,750,750,750,2
20120501|2011-09-15 09:30,15,750.25,751.75,744.25,744.25,260
20120501|2011-09-15 10:00,15,744.5,747.5,742.25,742.25,130
20120501|2011-09-15 10:30,15,741.5,747,741.25,745.25,26
20120501|2011-09-15 11:00,15,744,745.5,742.5,745,15
20120501|2011-09-15 11:30,15,744.5,746.75,742.5,744.75,51
20120501|2011-09-15 12:00,15,743.5,743.75,740.5,741.5,65
20120501|2011-09-15 12:30,15,740.5,745.75,740.5,745,267
20120501|2011-09-15 13:00,15,745.75,753,745.5,752.25,327
20120501|2011-09-15 18:00,16,752.5,757.5,752.5,757.25,25
20120501|2011-09-15 20:00,16,755.75,756.5,755.75,756.5,4
20120501|2011-09-15 22:00,16,756,756,756,756,1
20120501|2011-09-16 02:00,16,754.75,757.5,754.75,757.5,30
20120501|2011-09-16 04:00,16,756.5,758.25,756.5,758.25,2
20120501|2011-09-16 04:30,16,759.25,759.25,759.25,759.25,2
20120501|2011-09-16 05:30,16,758,758,758,758,1
20120501|2011-09-16 06:30,16,758.75,758.75,758.75,758.75,1
20120501|2011-09-16 09:30,16,760,761,751,758.75,59
20120501|2011-09-16 10:00,16,757.25,757.25,746.75,751,93
20120501|2011-09-16 10:30,16,750.75,751.75,749,751.75,15
20120501|2011-09-16 11:00,16,752,753,751.75,752.25,8
20120501|2011-09-16 11:30,16,751.75,752,751.25,752,60
20120501|2011-09-16 12:00,16,752.75,754.25,751.75,754.25,14
20120501|2011-09-16 12:30,16,754.25,755.25,751.5,751.5,93
20120501|2011-09-16 13:00,16,751,751,747.25,747.25,64
20120501|2011-09-18 18:00,19,749,749.75,748,748,13
20120501|2011-09-18 21:00,19,745.25,746,745.25,746,28
20120501|2011-09-18 21:30,19,746,746,745.75,746,9
20120501|2011-09-18 23:00,19,745,745,745,745,1
20120501|2011-09-18 23:30,19,745,745,745,745,3
20120501|2011-09-19 00:00,19,745,745,745,745,1
20120501|2011-09-19 01:30,19,744.25,744.25,743.5,743.5,5
20120501|2011-09-19 02:00,19,743.75,743.75,743.5,743.5,2
20120501|2011-09-19 02:30,19,743,743,743,743,3
20120501|2011-09-19 03:00,19,742.25,742.25,742.25,742.25,8
20120501|2011-09-19 03:30,19,742.25,742.25,742,742,18
20120501|2011-09-19 04:30,19,740.5,740.75,740.5,740.5,7
20120501|2011-09-19 06:00,19,740,740,740,740,3
20120501|2011-09-19 07:00,19,740.5,740.5,740.25,740.25,2
20120501|2011-09-19 09:30,19,739,739.5,727.5,728.5,199
20120501|2011-09-19 10:00,19,727.75,732.5,727.75,732.5,59
20120501|2011-09-19 10:30,19,731.5,736,731,736,80
20120501|2011-09-19 11:00,19,734.5,734.5,731,732.75,16
20120501|2011-09-19 11:30,19,732.5,735.75,732.5,735.75,4
20120501|2011-09-19 12:00,19,731,731,729.25,729.25,10
20120501|2011-09-19 12:30,19,729.75,734.5,729,734,154
20120501|2011-09-19 13:00,19,734.5,736.5,731.75,732.5,123
20120501|2011-09-19 18:00,20,734,735,734,735,6
20120501|2011-09-19 20:00,20,741,741,741,741,2
20120501|2011-09-19 21:00,20,737.5,737.5,737.5,737.5,1
20120501|2011-09-19 21:30,20,737,737,737,737,1
20120501|2011-09-19 23:30,20,738.5,738.5,738.5,738.5,1
20120501|2011-09-20 00:00,20,738.5,738.5,738.5,738.5,1
20120501|2011-09-20 00:30,20,738,738,738,738,2
20120501|2011-09-20 02:30,20,736,736,736,736,3
20120501|2011-09-20 03:30,20,736,736,736,736,1
20120501|2011-09-20 04:30,20,736,738.25,735,738.25,84
20120501|2011-09-20 05:00,20,738.5,740.5,738.5,740.5,2
20120501|2011-09-20 06:30,20,741,741,741,741,18
20120501|2011-09-20 09:30,20,741.25,744.5,737.5,739,46
20120501|2011-09-20 10:00,20,738.75,739.75,736,738,53
20120501|2011-09-20 10:30,20,738,739,737,738.25,28
20120501|2011-09-20 11:00,20,735.5,737,733.5,737,97
20120501|2011-09-20 11:30,20,737,737,733,733,21
20120501|2011-09-20 12:00,20,734,734,730.75,733.25,27
20120501|2011-09-20 12:30,20,734,736,733,734,48
20120501|2011-09-20 13:00,20,734.25,735,732.5,734.25,160
20120501|2011-09-20 18:00,21,733,733,732.75,732.75,3
20120501|2011-09-20 18:30,21,732.25,732.25,732,732,2
20120501|2011-09-20 21:00,21,732,732,732,732,4
20120501|2011-09-20 21:30,21,732,732.5,732,732.5,4
20120501|2011-09-21 02:00,21,735,735,733.25,733.25,3
20120501|2011-09-21 02:30,21,733,733,733,733,8
20120501|2011-09-21 03:00,21,733,733.5,732.25,733.5,36
20120501|2011-09-21 03:30,21,733.75,733.75,733.5,733.5,30
20120501|2011-09-21 04:00,21,733.75,733.75,733.5,733.5,23
20120501|2011-09-21 04:30,21,733.5,733.5,733.5,733.5,12
20120501|2011-09-21 06:00,21,732,732,732,732,1
20120501|2011-09-21 06:30,21,731.5,731.5,731.5,731.5,6
20120501|2011-09-21 09:30,21,729.75,738,729.75,736.25,52
20120501|2011-09-21 10:00,21,735,736.25,731.5,732,31
20120501|2011-09-21 10:30,21,731.75,734.5,731.75,733.25,59
20120501|2011-09-21 11:00,21,732.5,735.25,730.75,735.25,63
20120501|2011-09-21 11:30,21,734.5,734.5,730,730,13
20120501|2011-09-21 12:00,21,730.5,731.75,728.25,731.75,135
20120501|2011-09-21 12:30,21,731.5,731.75,729.75,731,10
20120501|2011-09-21 13:00,21,730.25,730.25,721.25,721.25,107
20120501|2011-09-21 18:00,22,720.75,720.75,718.75,719.5,69
20120501|2011-09-21 19:30,22,716.25,716.25,715.25,715.25,9
20120501|2011-09-22 01:00,22,715.25,715.25,713.5,713.5,10
20120501|2011-09-22 01:30,22,713.25,713.5,711.75,711.75,45
20120501|2011-09-22 02:30,22,711,711.5,710.25,710.25,10
20120501|2011-09-22 03:00,22,710,710,708.25,708.25,2
20120501|2011-09-22 03:30,22,706,706,706,706,12
20120501|2011-09-22 04:00,22,706,706,703.25,703.25,25
20120501|2011-09-22 04:30,22,703.25,703.25,702.5,703.25,50
20120501|2011-09-22 05:30,22,702.5,702.5,702.5,702.5,1
20120501|2011-09-22 06:00,22,702.25,702.25,702.25,702.25,2
20120501|2011-09-22 06:30,22,700,700,700,700,4
20120501|2011-09-22 07:00,22,700,700,700,700,42
20120501|2011-09-22 09:30,22,701.5,711,700,708.5,173
20120501|2011-09-22 10:00,22,709.5,709.5,702.75,704.5,110
20120501|2011-09-22 10:30,22,704,705.5,701,701.5,50
20120501|2011-09-22 11:00,22,700.5,701.75,699,699,161
20120501|2011-09-22 11:30,22,698.25,699,698,698,45
20120501|2011-09-22 12:00,22,698.75,700.25,695.5,695.5,46
20120501|2011-09-22 12:30,22,696.25,697.75,693.25,694.5,151
20120501|2011-09-22 13:00,22,694.25,694.75,686.25,687.25,214
20120501|2011-09-22 18:00,23,691.75,691.75,691.75,691.75,1
20120501|2011-09-22 18:30,23,691.5,691.5,691.25,691.25,6
20120501|2011-09-22 19:00,23,693.25,693.25,693.25,693.25,2
20120501|2011-09-22 19:30,23,694.75,694.75,694.75,694.75,1
20120501|2011-09-22 21:30,23,695.25,695.25,695.25,695.25,1
20120501|2011-09-22 22:00,23,695.25,695.25,695.25,695.25,1
20120501|2011-09-23 00:00,23,697.25,697.25,697.25,697.25,1
20120501|2011-09-23 01:00,23,690,690,689.25,689.25,4
20120501|2011-09-23 01:30,23,688.5,688.5,688.5,688.5,20
20120501|2011-09-23 02:00,23,688.5,688.75,688,688.75,17
20120501|2011-09-23 02:30,23,688.75,693,688.75,691.5,68
20120501|2011-09-23 03:00,23,691,696,691,696,3
20120501|2011-09-23 04:00,23,698.5,702.5,698.5,702.5,6
20120501|2011-09-23 04:30,23,700.75,700.75,700.5,700.5,7
20120501|2011-09-23 06:00,23,691.25,691.25,691.25,691.25,1
20120501|2011-09-23 06:30,23,690.5,690.5,690.25,690.25,7
20120501|2011-09-23 07:00,23,688.75,688.75,688,688,5
20120501|2011-09-23 09:30,23,688.75,701.25,688.75,696.5,172
20120501|2011-09-23 10:00,23,697.5,699.5,692.25,697,61
20120501|2011-09-23 10:30,23,697.5,698.75,694,695.25,53
20120501|2011-09-23 11:00,23,696.25,697,694.75,696,40
20120501|2011-09-23 11:30,23,695.5,696,694.75,695.75,31
20120501|2011-09-23 12:00,23,694.5,694.5,689.5,692.5,74
20120501|2011-09-23 12:30,23,692.75,694.25,692.5,694,12
20120501|2011-09-23 13:00,23,695.5,696,691.25,694,146
20120501|2011-09-25 18:00,26,698,699.5,692.75,694.5,46
20120501|2011-09-25 18:30,26,694.5,694.5,694.5,694.5,13
20120501|2011-09-25 19:00,26,692.25,692.25,692.25,692.25,1
20120501|2011-09-25 23:00,26,689.25,689.25,689,689,2
20120501|2011-09-25 23:30,26,689.25,689.25,688.5,688.5,36
20120501|2011-09-26 00:00,26,688.5,688.5,687.75,687.75,9
20120501|2011-09-26 00:30,26,687.75,687.75,685.75,685.75,26
20120501|2011-09-26 01:00,26,685.25,685.25,685,685,21
20120501|2011-09-26 01:30,26,681,681,678.25,678.25,4
20120501|2011-09-26 02:30,26,685,686,685,685,6
20120501|2011-09-26 03:00,26,685,686,685,685,15
20120501|2011-09-26 09:30,26,690.75,702,690.75,700,130
20120501|2011-09-26 10:00,26,700,703.75,697.75,703.75,128
20120501|2011-09-26 10:30,26,703.5,704.75,701,701.25,75
20120501|2011-09-26 11:00,26,701,701.25,698.25,699,24
20120501|2011-09-26 11:30,26,699.25,701.5,699,699.25,10
20120501|2011-09-26 12:00,26,698,698.5,697.5,698.25,8
20120501|2011-09-26 12:30,26,697.75,701.5,697.75,701,80
20120501|2011-09-26 13:00,26,700,701.5,698.25,700,122
20120501|2011-09-26 18:00,27,702,703,702,703,2
20120501|2011-09-26 18:30,27,701.5,701.5,701.5,701.5,1
20120501|2011-09-26 21:30,27,707.5,707.5,707.5,707.5,1
20120501|2011-09-26 22:00,27,709,709,709,709,1
20120501|2011-09-26 22:30,27,710,710,710,710,1
20120501|2011-09-26 23:30,27,706,706,705.75,705.75,16
20120501|2011-09-27 00:00,27,705.75,705.75,705.75,705.75,9
20120501|2011-09-27 00:30,27,705.75,705.75,705.75,705.75,26
20120501|2011-09-27 01:00,27,705.75,705.75,705.75,705.75,2
20120501|2011-09-27 01:30,27,705.75,705.75,703.5,703.5,2
20120501|2011-09-27 02:00,27,704.5,704.5,704.5,704.5,15
20120501|2011-09-27 02:30,27,701.5,703,701.5,703,6
20120501|2011-09-27 03:00,27,702.75,703,702.25,702.25,4
20120501|2011-09-27 03:30,27,702.25,703.25,702.25,703.25,4
20120501|2011-09-27 04:00,27,702.25,705.5,702.25,705.25,4
20120501|2011-09-27 04:30,27,705.75,708.5,705.75,706,19
20120501|2011-09-27 05:00,27,707.5,709.25,707.5,709.25,3
20120501|2011-09-27 06:00,27,709.5,709.5,709.5,709.5,1
20120501|2011-09-27 06:30,27,710.5,710.5,710.5,710.5,5
20120501|2011-09-27 07:00,27,710,711.25,709.75,711.25,3
20120501|2011-09-27 09:30,27,712,716.5,707,708.5,80
20120501|2011-09-27 10:00,27,708,710,707.5,710,24
20120501|2011-09-27 10:30,27,710.25,712.25,709.25,710.5,29
20120501|2011-09-27 11:00,27,710.5,711.75,707.5,708,77
20120501|2011-09-27 11:30,27,708,709.5,707.5,708.75,43
20120501|2011-09-27 12:00,27,707.75,708,703,703.25,24
20120501|2011-09-27 12:30,27,703.5,706.5,702.25,705.5,153
20120501|2011-09-27 13:00,27,705.75,708.5,705.75,708,178
20120501|2011-09-27 18:00,28,704.5,704.75,703.5,704.75,17
20120501|2011-09-27 18:30,28,702,702,701.75,701.75,8
20120501|2011-09-27 20:00,28,701.5,701.5,701.5,701.5,1
20120501|2011-09-27 23:00,28,700.25,700.25,698,698,6
20120501|2011-09-27 23:30,28,698,698.25,698,698.25,4
20120501|2011-09-28 00:30,28,697.5,697.5,696.5,696.5,4
20120501|2011-09-28 01:30,28,700,700,700,700,1
20120501|2011-09-28 02:00,28,700.75,701.75,700.75,701.75,3
20120501|2011-09-28 02:30,28,701.75,702,701.75,702,3
20120501|2011-09-28 03:00,28,701.5,701.5,701.5,701.5,1
20120501|2011-09-28 03:30,28,701,703.25,701,703.25,26
20120501|2011-09-28 04:00,28,703.25,705.25,703.25,705.25,5
20120501|2011-09-28 05:00,28,704,704,704,704,1
20120501|2011-09-28 05:30,28,703.75,703.75,703.75,703.75,1
20120501|2011-09-28 06:00,28,701,701,701,701,1
20120501|2011-09-28 06:30,28,701.5,701.5,700.75,700.75,5
20120501|2011-09-28 07:00,28,700.75,700.75,700.75,700.75,2
20120501|2011-09-28 09:30,28,703,703,696.5,701.75,48
20120501|2011-09-28 10:00,28,702.5,702.5,698.75,702,17
20120501|2011-09-28 10:30,28,702.5,703,700.5,700.5,31
20120501|2011-09-28 11:00,28,700.25,700.75,697.75,697.75,17
20120501|2011-09-28 11:30,28,696,696,692.25,693.25,42
20120501|2011-09-28 12:00,28,693,694,691,692.75,28
20120501|2011-09-28 12:30,28,691.75,691.75,689.75,691.25,35
20120501|2011-09-28 13:00,28,691.25,692,685,685,147
20120501|2011-09-28 18:00,29,685.25,690.25,685.25,686.5,27
20120501|2011-09-28 18:30,29,685,685,683.5,683.5,34
20120501|2011-09-28 19:00,29,682,682,679.75,679.75,5
20120501|2011-09-28 19:30,29,677.75,677.75,677.5,677.5,2
20120501|2011-09-28 22:00,29,680,680,680,680,1
20120501|2011-09-28 22:30,29,683.5,683.5,683.5,683.5,1
20120501|2011-09-28 23:00,29,683.75,686.5,683.75,686.5,5
20120501|2011-09-28 23:30,29,686,687.5,685.25,687.5,5
20120501|2011-09-29 00:00,29,687.75,687.75,687.75,687.75,2
20120501|2011-09-29 01:30,29,688.25,688.25,688.25,688.25,2
20120501|2011-09-29 02:00,29,688.25,688.25,688.25,688.25,1
20120501|2011-09-29 02:30,29,689.5,692.75,689.5,692.75,9
20120501|2011-09-29 04:00,29,691,691,691,691,1
20120501|2011-09-29 04:30,29,689.5,691,689.5,691,4
20120501|2011-09-29 05:00,29,691.5,693.25,691.25,692,13
20120501|2011-09-29 05:30,29,692.5,692.5,692.25,692.25,2
20120501|2011-09-29 06:00,29,690.75,690.75,690.75,690.75,1
20120501|2011-09-29 06:30,29,688.75,688.75,688.75,688.75,1
20120501|2011-09-29 07:00,29,688.75,690.25,688.75,690.25,3
20120501|2011-09-29 09:30,29,694.75,695.75,688.75,693.5,149
20120501|2011-09-29 10:00,29,693.25,700.5,693.25,697.75,87
20120501|2011-09-29 10:30,29,699,703.5,696.25,696.25,49
20120501|2011-09-29 11:00,29,695.25,695.5,692,695.5,35
20120501|2011-09-29 11:30,29,694.75,698.25,694.75,697.5,21
20120501|2011-09-29 12:00,29,696,699.5,695.5,699.5,77
20120501|2011-09-29 12:30,29,699.75,701.75,697.75,701.5,74
20120501|2011-09-29 13:00,29,701.25,701.5,699.5,700.25,226
20120501|2011-09-29 18:00,30,703,705.75,703,705.75,7
20120501|2011-09-29 19:00,30,706,706.5,706,706.5,3
20120501|2011-09-29 19:30,30,706.25,706.25,706.25,706.25,1
20120501|2011-09-29 20:30,30,707,707,707,707,1
20120501|2011-09-29 21:30,30,708.25,708.25,708.25,708.25,1
20120501|2011-09-29 23:00,30,706.75,706.75,706.75,706.75,1
20120501|2011-09-30 00:30,30,705.5,705.5,705.5,705.5,1
20120501|2011-09-30 01:00,30,706.75,706.75,706.5,706.5,9
20120501|2011-09-30 01:30,30,705.5,705.5,705.25,705.25,6
20120501|2011-09-30 02:00,30,703.25,703.25,703,703.25,17
20120501|2011-09-30 02:30,30,704.75,704.75,704.5,704.5,2
20120501|2011-09-30 05:30,30,704,704,700,700,16
20120501|2011-09-30 06:00,30,699.25,699.25,698,698.5,5
20120501|2011-09-30 06:30,30,696.75,697,696.25,697,14
20120501|2011-09-30 07:00,30,697.75,699.25,697.75,699.25,5
20120501|2011-09-30 09:30,30,670,678.5,661,667.25,260
20120501|2011-09-30 10:00,30,667.25,672,665.75,669.25,90
20120501|2011-09-30 10:30,30,667,668.25,664.25,664.5,87
20120501|2011-09-30 11:00,30,663.25,667,663.25,664.75,47
20120501|2011-09-30 11:30,30,667.75,670.5,666.5,669.5,32
20120501|2011-09-30 12:00,30,669.25,676.25,669,671.75,107
20120501|2011-09-30 12:30,30,672.75,676.75,670.5,670.75,359
20120501|2011-09-30 13:00,30,670.75,672,665.75,666.75,312
20120501|2011-10-02 18:00,3,667.5,672.5,667.5,669.25,24
20120501|2011-10-02 18:30,3,670.25,670.25,670.25,670.25,1
20120501|2011-10-02 19:00,3,671.5,671.5,671.5,671.5,1
20120501|2011-10-02 19:30,3,671.25,673.5,671.25,673.5,20
20120501|2011-10-02 20:00,3,673.5,673.5,670.5,670.5,27
20120501|2011-10-02 21:00,3,670.75,671.5,670.75,671.5,9
20120501|2011-10-02 22:30,3,667.5,667.5,667.5,667.5,1
20120501|2011-10-02 23:00,3,665,665,665,665,3
20120501|2011-10-03 01:30,3,667.25,667.25,667.25,667.25,1
20120501|2011-10-03 02:30,3,667,667,666.75,666.75,2
20120501|2011-10-03 03:00,3,668.25,668.25,667.25,667.25,8
20120501|2011-10-03 03:30,3,665.25,665.25,663.5,663.5,4
20120501|2011-10-03 04:00,3,663.5,663.5,658.75,658.75,8
20120501|2011-10-03 04:30,3,659.5,659.5,659.5,659.5,1
20120501|2011-10-03 05:00,3,661.75,663,661,661,4
20120501|2011-10-03 05:30,3,662.5,662.5,662.5,662.5,1
20120501|2011-10-03 07:00,3,666.25,666.25,665.25,665.75,10
20120501|2011-10-03 09:30,3,666.75,672.75,662,667.25,293
20120501|2011-10-03 10:00,3,667.75,675.5,666,673.5,213
20120501|2011-10-03 10:30,3,673.75,675.25,672.25,675,44
20120501|2011-10-03 11:00,3,674.25,680,674.25,679.25,46
20120501|2011-10-03 11:30,3,675,677.5,675,677.5,38
20120501|2011-10-03 12:00,3,677,678,674.5,677.5,36
20120501|2011-10-03 12:30,3,677.5,678,674.75,677.5,59
20120501|2011-10-03 13:00,3,677.25,684.25,677.25,683.5,185
20120501|2011-10-03 18:00,4,683.5,683.5,677.5,678,43
20120501|2011-10-03 18:30,4,677.75,677.75,677.25,677.75,3
20120501|2011-10-03 19:00,4,678.25,678.25,678.25,678.25,1
20120501|2011-10-03 20:00,4,677.5,678.25,676,677.5,33
20120501|2011-10-03 20:30,4,677.5,677.5,677.5,677.5,4
20120501|2011-10-03 22:30,4,676.5,676.5,676.5,676.5,5
20120501|2011-10-03 23:00,4,678,678,678,678,1
20120501|2011-10-04 00:00,4,677.5,677.5,677.5,677.5,2
20120501|2011-10-04 00:30,4,677.25,677.25,677.25,677.25,7
20120501|2011-10-04 01:00,4,677.75,677.75,677.75,677.75,5
20120501|2011-10-04 01:30,4,679.75,679.75,679.75,679.75,1
20120501|2011-10-04 02:30,4,675.75,677.75,675.75,677.75,5
20120501|2011-10-04 03:00,4,677.5,678.5,677.5,678.25,6
20120501|2011-10-04 03:30,4,676.75,676.75,676,676,42
20120501|2011-10-04 04:00,4,675.5,675.75,673.75,673.75,11
20120501|2011-10-04 04:30,4,674,674,673.25,673.25,4
20120501|2011-10-04 05:30,4,672.5,672.5,672.5,672.5,1
20120501|2011-10-04 06:00,4,673,673,673,673,3
20120501|2011-10-04 07:00,4,670.75,671.75,670.25,671.75,11
20120501|2011-10-04 09:30,4,672.75,676,664.75,667.75,145
20120501|2011-10-04 10:00,4,666.5,667.25,661.25,662,108
20120501|2011-10-04 10:30,4,663,666.25,659.25,663.75,58
20120501|2011-10-04 11:00,4,664.5,666.5,664.5,664.75,27
20120501|2011-10-04 11:30,4,664.25,666,661.5,665,27
20120501|2011-10-04 12:00,4,664.75,669,664.25,668.25,21
20120501|2011-10-04 12:30,4,669.5,670,668,669.5,25
20120501|2011-10-04 13:00,4,666.25,669.25,664.75,664.75,172
20120501|2011-10-04 18:00,5,672.5,673,672.25,673,3
20120501|2011-10-04 18:30,5,674.25,674.25,672,672.25,9
20120501|2011-10-04 19:00,5,672.5,672.5,672.5,672.5,10
20120501|2011-10-04 19:30,5,670.5,670.75,670.5,670.75,2
20120501|2011-10-04 22:30,5,672.5,672.5,672.5,672.5,1
20120501|2011-10-04 23:00,5,673,673.25,673,673.25,21
20120501|2011-10-04 23:30,5,673,673,673,673,3
20120501|2011-10-05 01:30,5,674,674,674,674,1
20120501|2011-10-05 02:30,5,674.5,674.5,674.5,674.5,2
20120501|2011-10-05 03:30,5,673.5,673.5,673.5,673.5,4
20120501|2011-10-05 04:00,5,673,673.25,673,673,7
20120501|2011-10-05 05:00,5,673.5,673.5,673.5,673.5,1
20120501|2011-10-05 07:00,5,674.75,675.25,674.5,675.25,3
20120501|2011-10-05 09:30,5,677.75,679.5,673,675,121
20120501|2011-10-05 10:00,5,676.25,678,675.25,678,25
20120501|2011-10-05 10:30,5,678.25,681.75,678.25,680.75,12
20120501|2011-10-05 11:00,5,680.5,683.25,680.5,681.5,4
20120501|2011-10-05 11:30,5,681.5,681.5,681.5,681.5,1
20120501|2011-10-05 12:00,5,681.5,682.5,681.5,682.5,3
20120501|2011-10-05 12:30,5,681.5,687.75,681.5,687,56
20120501|2011-10-05 13:00,5,684.5,687.75,683.25,684,67
20120501|2011-10-05 18:00,6,684.75,684.75,684.75,684.75,1
20120501|2011-10-05 18:30,6,685.5,685.5,685.5,685.5,1
20120501|2011-10-05 19:00,6,685.25,685.25,685.25,685.25,1
20120501|2011-10-05 19:30,6,686.25,686.5,686.25,686.5,4
20120501|2011-10-05 20:00,6,687.25,688.5,687.25,688.5,3
20120501|2011-10-05 20:30,6,685.25,685.25,685.25,685.25,3
20120501|2011-10-05 23:30,6,686,686,685.75,685.75,4
20120501|2011-10-06 02:30,6,690.5,690.5,690.5,690.5,1
20120501|2011-10-06 03:00,6,691,691,691,691,1
20120501|2011-10-06 03:30,6,697,697.25,697,697.25,24
20120501|2011-10-06 04:00,6,697.25,697.5,697.25,697.25,32
20120501|2011-10-06 05:00,6,695.25,695.5,695.25,695.5,2
20120501|2011-10-06 06:00,6,692.75,694.75,692.75,693.5,13
20120501|2011-10-06 06:30,6,693.75,693.75,693.5,693.5,4
20120501|2011-10-06 07:00,6,692,692.25,692,692.25,2
20120501|2011-10-06 09:30,6,694,694,675.75,680,178
20120501|2011-10-06 10:00,6,680,680.5,678,679.75,34
20120501|2011-10-06 10:30,6,681,682.75,680,682.75,12
20120501|2011-10-06 11:00,6,682.75,682.75,681,681.25,126
20120501|2011-10-06 11:30,6,680.75,680.75,678.5,679.75,46
20120501|2011-10-06 12:00,6,679.75,679.75,677,678,9
20120501|2011-10-06 12:30,6,681.25,683.75,679.25,683.75,11
20120501|2011-10-06 13:00,6,683.25,686.25,676.25,677,185
20120501|2011-10-06 18:00,7,676.75,678.5,676.75,678,3
20120501|2011-10-06 18:30,7,678,678,675,675,19
20120501|2011-10-06 19:30,7,677.25,678.25,677.25,678,19
20120501|2011-10-06 20:00,7,677,677,676.75,676.75,3
20120501|2011-10-06 23:00,7,679,679,679,679,2
20120501|2011-10-07 00:00,7,680.75,681.25,680.75,681.25,2
20120501|2011-10-07 01:30,7,679.75,680,679.75,680,2
20120501|2011-10-07 02:30,7,678.75,678.75,678.75,678.75,2
20120501|2011-10-07 03:00,7,678,678,678,678,5
20120501|2011-10-07 04:00,7,676.5,676.75,676.5,676.75,2
20120501|2011-10-07 04:30,7,676,676,676,676,1
20120501|2011-10-07 05:00,7,674.25,674.25,671.25,671.25,5
20120501|2011-10-07 05:30,7,671,671,668.5,668.5,7
20120501|2011-10-07 06:00,7,669,669.25,669,669.25,2
20120501|2011-10-07 06:30,7,668.75,668.75,668.75,668.75,1
20120501|2011-10-07 07:00,7,669.25,669.25,669.25,669.25,2
20120501|2011-10-07 09:30,7,674,679.75,672.5,677.75,80
20120501|2011-10-07 10:00,7,678.25,678.75,673.25,675,58
20120501|2011-10-07 10:30,7,676.5,676.5,673.75,674.75,20
20120501|2011-10-07 11:00,7,671.25,672.5,670.75,672.5,8
20120501|2011-10-07 11:30,7,672.25,672.25,670,670,19
20120501|2011-10-07 12:00,7,669.25,671.25,667.5,671.25,31
20120501|2011-10-07 12:30,7,669.5,671.75,669,670,37
20120501|2011-10-07 13:00,7,669.75,670,667.5,669.75,91
20120501|2011-10-09 19:00,10,673,673,673,673,2
20120501|2011-10-09 21:00,10,680,680,680,680,1
20120501|2011-10-10 02:30,10,677.75,679.25,677.75,679.25,4
20120501|2011-10-10 07:00,10,681.25,681.25,681.25,681.25,2
20120501|2011-10-10 09:30,10,686.25,686.25,680,680,154
20120501|2011-10-10 10:00,10,680.5,680.5,677,677.5,97
20120501|2011-10-10 10:30,10,676.25,676.5,674.75,674.75,17
20120501|2011-10-10 11:00,10,675,675.75,674.75,675.5,25
20120501|2011-10-10 11:30,10,675.75,676,670.5,672,50
20120501|2011-10-10 12:00,10,672,672.75,670,670,84
20120501|2011-10-10 12:30,10,671,672.5,671,672,78
20120501|2011-10-10 13:00,10,672.5,673,670.25,671,83
20120501|2011-10-10 18:00,11,675.25,675.25,675.25,675.25,1
20120501|2011-10-10 19:30,11,675,675,675,675,4
20120501|2011-10-10 20:00,11,674.5,676.25,674.5,676.25,3
20120501|2011-10-11 00:30,11,676.25,676.25,676.25,676.25,1
20120501|2011-10-11 01:30,11,673.5,673.5,673.5,673.5,2
20120501|2011-10-11 02:00,11,673.5,673.75,673.5,673.75,5
20120501|2011-10-11 02:30,11,673.75,673.75,673.5,673.75,37
20120501|2011-10-11 03:00,11,674,674,674,674,1
20120501|2011-10-11 04:00,11,674.5,674.5,674.5,674.5,4
20120501|2011-10-11 05:00,11,674,674,674,674,28
20120501|2011-10-11 05:30,11,673.5,673.5,673.25,673.25,2
20120501|2011-10-11 06:00,11,674,674,674,674,22
20120501|2011-10-11 06:30,11,673,673.25,673,673,32
20120501|2011-10-11 07:00,11,673,674.25,673,674,36
20120501|2011-10-11 09:30,11,674.75,681.25,674,679.5,281
20120501|2011-10-11 10:00,11,681,689.75,680.25,689.25,239
20120501|2011-10-11 10:30,11,690,704.25,690,698.25,167
20120501|2011-10-11 11:00,11,697.5,699,692,698.25,158
20120501|2011-10-11 11:30,11,699,708.75,699,708.75,50
20120501|2011-10-11 12:00,11,710.25,718.25,710.25,712.75,92
20120501|2011-10-11 12:30,11,709.75,712,707.25,710.5,110
20120501|2011-10-11 13:00,11,712.5,718.5,711.5,716.75,92
20120501|2011-10-11 18:00,12,713.25,716,711.25,711.75,20
20120501|2011-10-11 18:30,12,711.75,711.75,708.75,708.75,8
20120501|2011-10-11 19:00,12,710.75,711,710.25,710.5,19
20120501|2011-10-11 20:00,12,711.5,711.5,709.75,709.75,51
20120501|2011-10-11 20:30,12,708,708.5,708,708,6
20120501|2011-10-11 21:00,12,708.25,708.5,708.25,708.5,3
20120501|2011-10-12 01:30,12,714,714,714,714,12
20120501|2011-10-12 02:00,12,713.5,713.5,713.5,713.5,1
20120501|2011-10-12 02:30,12,711.25,711.75,711,711.25,7
20120501|2011-10-12 03:30,12,713.75,713.75,713.75,713.75,3
20120501|2011-10-12 04:00,12,714.75,714.75,714.75,714.75,2
20120501|2011-10-12 04:30,12,715,715,715,715,2
20120501|2011-10-12 06:00,12,709.5,709.5,708.75,708.75,2
20120501|2011-10-12 07:00,12,710.25,710.5,710.25,710.5,2
20120501|2011-10-12 09:30,12,701,703,681.5,688.75,308
20120501|2011-10-12 10:00,12,688.5,689.5,684.75,685.5,39
20120501|2011-10-12 10:30,12,684,684.25,681.5,683,55
20120501|2011-10-12 11:00,12,682,682.25,680,682.25,22
20120501|2011-10-12 11:30,12,683.5,686.25,682.5,685.25,43
20120501|2011-10-12 12:00,12,686.5,687.25,683.75,683.75,14
20120501|2011-10-12 12:30,12,683.75,684.75,679.75,683,39
20120501|2011-10-12 13:00,12,683.5,689.25,682.75,688.5,131
20120501|2011-10-12 18:00,13,685,685,684.25,684.25,28
20120501|2011-10-12 19:30,13,684.25,684.75,684.25,684.75,4
20120501|2011-10-12 20:30,13,681.25,681.5,681,681.5,4
20120501|2011-10-12 23:30,13,687,687,686.5,686.5,5
20120501|2011-10-13 01:30,13,687.5,687.5,687.5,687.5,2
20120501|2011-10-13 02:00,13,688,688,688,688,1
20120501|2011-10-13 02:30,13,689,689,689,689,2
20120501|2011-10-13 03:00,13,688,688,688,688,2
20120501|2011-10-13 03:30,13,687.5,687.5,685.75,686,44
20120501|2011-10-13 04:00,13,686.25,686.25,686,686,3
20120501|2011-10-13 04:30,13,685.75,685.75,685.5,685.5,2
20120501|2011-10-13 06:00,13,683.75,683.75,683.75,683.75,1
20120501|2011-10-13 07:00,13,684,684,684,684,2
20120501|2011-10-13 09:30,13,686,686,669,669.5,235
20120501|2011-10-13 10:00,13,670,671.25,669.75,670.25,27
20120501|2011-10-13 10:30,13,667,669.25,665.25,666.75,156
20120501|2011-10-13 11:00,13,666.75,670,666.75,669.75,133
20120501|2011-10-13 11:30,13,674.5,674.5,674,674.25,13
20120501|2011-10-13 12:00,13,673.75,684.25,673.5,684.25,13
20120501|2011-10-13 12:30,13,681.75,681.75,677.5,677.5,21
20120501|2011-10-13 13:00,13,678,679,675.75,675.75,48
20120501|2011-10-13 18:30,14,679.75,679.75,679.75,679.75,1
20120501|2011-10-13 19:30,14,680.75,681.25,680.75,681,12
20120501|2011-10-13 20:00,14,681.25,681.5,681.25,681.5,14
20120501|2011-10-13 20:30,14,682,682,682,682,1
20120501|2011-10-13 21:00,14,680.5,680.5,679,679,30
20120501|2011-10-13 22:00,14,679.25,679.25,679.25,679.25,5
20120501|2011-10-14 00:30,14,679.5,679.5,679.5,679.5,1
20120501|2011-10-14 02:30,14,680,680,679.75,679.75,2
20120501|2011-10-14 03:00,14,682.25,682.25,681,681,4
20120501|2011-10-14 06:30,14,683,683,682.5,682.5,2
20120501|2011-10-14 07:00,14,683.5,683.5,683.5,683.5,3
20120501|2011-10-14 09:30,14,687.25,689,680.25,681.25,217
20120501|2011-10-14 10:00,14,681.25,681.5,675.25,677.75,80
20120501|2011-10-14 10:30,14,678.25,678.25,671.5,671.5,18
20120501|2011-10-14 11:00,14,673,677,673,677,28
20120501|2011-10-14 11:30,14,675,680,675,679,41
20120501|2011-10-14 12:00,14,679.5,681.25,679.5,681,8
20120501|2011-10-14 12:30,14,680,680.75,679.5,680,10
20120501|2011-10-14 13:00,14,679.25,680.75,676.5,680.75,59
20120501|2011-10-16 18:30,17,678,679,678,679,2
20120501|2011-10-16 19:00,17,680.75,680.75,680.75,680.75,1
20120501|2011-10-16 19:30,17,682.5,682.5,682.5,682.5,1
20120501|2011-10-16 20:00,17,682.5,682.5,682.25,682.25,2
20120501|2011-10-17 02:30,17,686.25,686.25,686.25,686.25,4
20120501|2011-10-17 04:00,17,686.25,686.25,686.25,686.25,20
20120501|2011-10-17 05:00,17,682.5,682.5,682.5,682.5,10
20120501|2011-10-17 05:30,17,681.25,681.25,680.75,681,3
20120501|2011-10-17 06:00,17,680.75,680.75,679.75,679.75,2
20120501|2011-10-17 06:30,17,680.5,680.75,680.5,680.75,2
20120501|2011-10-17 07:00,17,680.5,681.75,680.5,681.75,3
20120501|2011-10-17 09:30,17,678,686,676.25,685.25,50
20120501|2011-10-17 10:00,17,684.75,684.75,681.25,681.25,17
20120501|2011-10-17 10:30,17,683.75,685.5,682,682,27
20120501|2011-10-17 11:00,17,681,681,678,679,26
20120501|2011-10-17 11:30,17,679.75,680.25,679.5,680.25,9
20120501|2011-10-17 12:00,17,680,680.75,680,680.75,6
20120501|2011-10-17 12:30,17,680,680.5,676.5,678,84
20120501|2011-10-17 13:00,17,678.5,682.75,677,682.5,73
20120501|2011-10-17 18:00,18,682,682.25,682,682.25,2
20120501|2011-10-17 18:30,18,682,682,681.75,681.75,2
20120501|2011-10-17 19:30,18,682,682.25,682,682.25,3
20120501|2011-10-17 20:30,18,679.25,679.25,679.25,679.25,1
20120501|2011-10-17 22:00,18,678,678,678,678,1
20120501|2011-10-17 23:00,18,682,682,680.5,680.5,7
20120501|2011-10-18 02:00,18,677.25,677.25,677.25,677.25,1
20120501|2011-10-18 02:30,18,673.75,673.75,673.5,673.5,3
20120501|2011-10-18 03:00,18,675.5,675.5,675.5,675.5,2
20120501|2011-10-18 03:30,18,673.5,673.5,673.5,673.5,1
20120501|2011-10-18 07:00,18,672.5,672.5,672.5,672.5,2
20120501|2011-10-18 09:30,18,673.25,680.75,669.5,680.25,93
20120501|2011-10-18 10:00,18,680.25,684,680.25,681,123
20120501|2011-10-18 10:30,18,679.75,682.75,677,677,23
20120501|2011-10-18 11:00,18,675.75,678,675.25,678,29
20120501|2011-10-18 11:30,18,680.25,681.75,680.25,680.75,4
20120501|2011-10-18 12:00,18,680.25,682,679.25,682,31
20120501|2011-10-18 12:30,18,682,683,677.25,679.5,20
20120501|2011-10-18 13:00,18,680,680.25,677.5,677.5,17
20120501|2011-10-18 18:00,19,680,682.75,680,682.75,5
20120501|2011-10-19 00:00,19,680,680,680,680,8
20120501|2011-10-19 00:30,19,681.5,681.5,681.5,681.5,8
20120501|2011-10-19 01:00,19,681.5,681.5,681.5,681.5,1
20120501|2011-10-19 01:30,19,678.75,678.75,678.75,678.75,2
20120501|2011-10-19 02:30,19,680,680,680,680,6
20120501|2011-10-19 07:00,19,681.75,682,680.25,680.75,5
20120501|2011-10-19 09:30,19,683.5,688,681.75,684.75,67
20120501|2011-10-19 10:00,19,684.75,684.75,678.5,680,59
20120501|2011-10-19 10:30,19,681.75,682.25,679.75,679.75,15
20120501|2011-10-19 11:00,19,679.5,679.75,679.5,679.75,9
20120501|2011-10-19 11:30,19,682,683,682,683,4
20120501|2011-10-19 12:00,19,684.75,685.25,684.75,685.25,7
20120501|2011-10-19 12:30,19,684,684.5,679,681.5,24
20120501|2011-10-19 13:00,19,680,680,673.25,674.5,68
20120501|2011-10-19 18:00,20,672.75,672.75,672.75,672.75,1
20120501|2011-10-19 18:30,20,672.25,672.25,672.25,672.25,2
20120501|2011-10-19 19:00,20,672.75,672.75,672.75,672.75,5
20120501|2011-10-19 19:30,20,672.25,672.25,672.25,672.25,1
20120501|2011-10-19 20:00,20,671.25,671.25,671.25,671.25,1
20120501|2011-10-19 21:30,20,670.75,670.75,670.75,670.75,4
20120501|2011-10-19 23:00,20,671.5,672,671.5,672,5
20120501|2011-10-20 03:30,20,673,673,673,673,1
20120501|2011-10-20 04:00,20,674.5,676.25,674.5,676.25,3
20120501|2011-10-20 04:30,20,676.5,676.5,676,676,3
20120501|2011-10-20 07:00,20,677.25,677.75,677.25,677.75,2
20120501|2011-10-20 09:30,20,675.5,679.5,670.25,675,298
20120501|2011-10-20 10:00,20,673.25,674.75,672.25,674.75,53
20120501|2011-10-20 10:30,20,672.25,674.75,671,671,33
20120501|2011-10-20 11:00,20,670.5,670.5,667.25,668,158
20120501|2011-10-20 11:30,20,671.75,674.5,671.75,674.5,16
20120501|2011-10-20 12:00,20,675.25,677.5,675.25,677.5,12
20120501|2011-10-20 12:30,20,680,682.75,679.5,681.25,33
20120501|2011-10-20 13:00,20,682,685.25,681.75,684.75,85
20120501|2011-10-20 18:00,21,685,685,684.25,684.25,4
20120501|2011-10-20 18:30,21,683.75,683.75,683.75,683.75,3
20120501|2011-10-20 21:00,21,688,688,687.25,687.25,2
20120501|2011-10-21 03:00,21,685.5,685.5,685.25,685.25,2
20120501|2011-10-21 03:30,21,683.5,684.5,683,683.5,45
20120501|2011-10-21 04:00,21,683.25,686.25,682.75,686.25,13
20120501|2011-10-21 05:00,21,685.5,685.5,685.5,685.5,1
20120501|2011-10-21 06:00,21,689.75,689.75,689.75,689.75,1
20120501|2011-10-21 06:30,21,689.25,689.25,689.25,689.25,1
20120501|2011-10-21 07:00,21,690,690.25,690,690.25,2
20120501|2011-10-21 09:30,21,692,695.25,691.25,693.5,138
20120501|2011-10-21 10:00,21,694.5,694.5,690.25,692.75,50
20120501|2011-10-21 10:30,21,692.5,702,692.5,700.75,110
20120501|2011-10-21 11:00,21,698.5,700,695,695,33
20120501|2011-10-21 11:30,21,693.5,693.75,691.5,691.5,11
20120501|2011-10-21 12:00,21,690.75,690.75,690.75,690.75,2
20120501|2011-10-21 12:30,21,686,687.5,686,687.5,9
20120501|2011-10-21 13:00,21,685.5,689.5,682.25,684.25,113
20120501|2011-10-23 20:00,24,691.75,691.75,691.75,691.75,6
20120501|2011-10-24 00:00,24,692.5,692.5,692.5,692.5,1
20120501|2011-10-24 00:30,24,696.75,697.25,696.75,697.25,4
20120501|2011-10-24 02:00,24,695,695,695,695,1
20120501|2011-10-24 02:30,24,694.5,696.5,694.5,696.5,4
20120501|2011-10-24 03:00,24,696.25,696.25,693.75,693.75,3
20120501|2011-10-24 03:30,24,693.75,693.75,693.5,693.5,48
20120501|2011-10-24 04:00,24,693.75,693.75,693.5,693.5,7
20120501|2011-10-24 06:00,24,695.5,695.5,695.5,695.5,1
20120501|2011-10-24 06:30,24,695.5,695.5,695.5,695.5,1
20120501|2011-10-24 07:00,24,694.75,695.5,694.75,695.5,2
20120501|2011-10-24 09:30,24,692.75,694.25,690.75,691.5,66
20120501|2011-10-24 10:00,24,691,693.25,691,691.75,26
20120501|2011-10-24 10:30,24,692.25,693,690.75,692.5,14
20120501|2011-10-24 11:00,24,692.75,693,692.5,692.5,15
20120501|2011-10-24 11:30,24,686.75,688.5,686.75,687.75,13
20120501|2011-10-24 12:00,24,687.25,691.75,686.5,691,27
20120501|2011-10-24 12:30,24,691,693.75,690,693.75,38
20120501|2011-10-24 13:00,24,693.25,695.5,692.5,695,47
20120501|2011-10-24 18:00,25,695,695,693.5,694.25,42
20120501|2011-10-24 18:30,25,695.25,695.25,695.25,695.25,1
20120501|2011-10-24 19:00,25,694.75,694.75,694.75,694.75,1
20120501|2011-10-24 20:00,25,694.25,695,694.25,695,3
20120501|2011-10-25 00:00,25,695,695,695,695,1
20120501|2011-10-25 00:30,25,695,695,695,695,1
20120501|2011-10-25 01:30,25,695.5,695.5,695.25,695.25,2
20120501|2011-10-25 02:30,25,695.75,697.5,695.75,697.5,3
20120501|2011-10-25 03:00,25,697.5,697.5,696.75,697.5,9
20120501|2011-10-25 03:30,25,698,698,698,698,3
20120501|2011-10-25 05:00,25,699.25,699.25,699.25,699.25,1
20120501|2011-10-25 05:30,25,698.75,698.75,698.25,698.25,8
20120501|2011-10-25 06:30,25,698.25,698.5,698,698,4
20120501|2011-10-25 07:00,25,697.25,697.25,697.25,697.25,2
20120501|2011-10-25 09:30,25,695.25,695.25,689.5,691,70
20120501|2011-10-25 10:00,25,690.5,691.5,689.5,690.75,34
20120501|2011-10-25 10:30,25,690.25,692.5,690.25,692,19
20120501|2011-10-25 11:00,25,692,697.5,692,696.75,30
20120501|2011-10-25 11:30,25,697,699,695.75,697.25,35
20120501|2011-10-25 12:00,25,696.25,698.25,695,697.75,55
20120501|2011-10-25 12:30,25,696.75,696.75,695,695.75,8
20120501|2011-10-25 13:00,25,696.75,697,692.25,695,75
20120501|2011-10-25 18:00,26,695.5,695.5,695.5,695.5,3
20120501|2011-10-25 20:00,26,696.25,696.5,696.25,696.5,5
20120501|2011-10-25 23:00,26,699.75,699.75,699.5,699.75,3
20120501|2011-10-26 00:00,26,698.75,698.75,698.75,698.75,1
20120501|2011-10-26 01:00,26,699.25,699.25,699.25,699.25,2
20120501|2011-10-26 01:30,26,700,700,700,700,1
20120501|2011-10-26 02:00,26,700,700,700,700,9
20120501|2011-10-26 02:30,26,699.5,699.5,699.5,699.5,2
20120501|2011-10-26 07:00,26,696.5,697.75,696.5,697,3
20120501|2011-10-26 09:30,26,695.75,695.75,677.75,681.5,87
20120501|2011-10-26 10:00,26,680,680.5,676.5,677.25,25
20120501|2011-10-26 10:30,26,676.75,679.5,676.25,679.5,10
20120501|2011-10-26 11:00,26,680.75,681.25,680.5,680.75,38
20120501|2011-10-26 11:30,26,679.75,681,678.5,678.75,19
20120501|2011-10-26 12:00,26,677.75,679.25,677.75,679.25,5
20120501|2011-10-26 12:30,26,678.25,679.25,678,679,12
20120501|2011-10-26 13:00,26,678.5,679.5,677.5,677.5,66
20120501|2011-10-26 18:30,27,680,680,680,680,1
20120501|2011-10-26 20:00,27,683,683,683,683,1
20120501|2011-10-27 00:30,27,685.5,685.5,685.5,685.5,2
20120501|2011-10-27 01:30,27,685.25,688.5,684.5,688.5,11
20120501|2011-10-27 02:00,27,689.25,689.75,689.25,689.75,2
20120501|2011-10-27 02:30,27,688.25,690.25,688.25,690.25,6
20120501|2011-10-27 03:00,27,690.5,692,690.5,692,2
20120501|2011-10-27 03:30,27,691.75,691.75,691,691,6
20120501|2011-10-27 05:00,27,690.75,690.75,690.75,690.75,2
20120501|2011-10-27 05:30,27,692.25,692.5,692.25,692.5,4
20120501|2011-10-27 06:00,27,692.5,693,692.5,693,5
20120501|2011-10-27 06:30,27,692.5,692.5,692,692,2
20120501|2011-10-27 07:00,27,692,692.5,692,692.5,7
20120501|2011-10-27 09:30,27,692.75,692.75,684.25,686,57
20120501|2011-10-27 10:00,27,686.5,686.5,682.5,682.5,31
20120501|2011-10-27 10:30,27,683.5,684.75,683,683.5,8
20120501|2011-10-27 11:00,27,684,695.25,684,694.25,24
20120501|2011-10-27 11:30,27,695,702.5,694.5,700.25,65
20120501|2011-10-27 12:00,27,699.25,699.25,698,698,9
20120501|2011-10-27 12:30,27,697.25,699,696.75,699,11
20120501|2011-10-27 13:00,27,701,703.75,699,703.75,39
20120501|2011-10-27 18:00,28,700,700,699.5,699.5,4
20120501|2011-10-27 19:00,28,701,701.75,701,701.75,2
20120501|2011-10-27 20:00,28,702.25,703,701.5,701.5,12
20120501|2011-10-27 21:00,28,700.5,700.5,700.5,700.5,1
20120501|2011-10-27 21:30,28,698.5,698.5,698.5,698.5,1
20120501|2011-10-28 01:00,28,698,698,698,698,1
20120501|2011-10-28 01:30,28,696.75,696.75,696.75,696.75,3
20120501|2011-10-28 02:00,28,696.25,696.25,696.25,696.25,1
20120501|2011-10-28 02:30,28,696,696,696,696,2
20120501|2011-10-28 04:00,28,697,697,696,696,3
20120501|2011-10-28 04:30,28,695.5,695.5,695.5,695.5,1
20120501|2011-10-28 06:30,28,695.5,695.5,695.5,695.5,1
20120501|2011-10-28 07:00,28,697.5,698.25,697.25,698.25,4
20120501|2011-10-28 09:30,28,697.5,705.25,696.75,701.5,170
20120501|2011-10-28 10:00,28,703.25,709.5,702.25,708.5,1045
20120501|2011-10-28 10:30,28,708.75,710.5,702,703.25,72
20120501|2011-10-28 11:00,28,704,707,700.25,702.5,21
20120501|2011-10-28 11:30,28,704.25,704.5,702.5,704.5,8
20120501|2011-10-28 12:00,28,704,706.5,703.75,706.5,10
20120501|2011-10-28 12:30,28,704,704.75,696.5,698.25,38
20120501|2011-10-28 13:00,28,698.25,704.25,697.75,704,314
20120501|2011-10-30 20:00,31,703,703,703,703,2
20120501|2011-10-30 20:30,31,702.75,702.75,700.25,700.75,7
20120501|2011-10-30 21:00,31,698.75,698.75,698,698,6
20120501|2011-10-30 21:30,31,698,698,698,698,7
20120501|2011-10-30 22:00,31,698,698,697.75,697.75,2
20120501|2011-10-31 02:30,31,696,696,696,696,4
20120501|2011-10-31 03:00,31,696.25,696.25,696.25,696.25,2
20120501|2011-10-31 03:30,31,695.25,695.25,695,695,3
20120501|2011-10-31 07:00,31,697.5,697.5,697.5,697.5,2
20120501|2011-10-31 09:30,31,693.75,697,686,687.25,106
20120501|2011-10-31 10:00,31,687,687,680.25,680.5,42
20120501|2011-10-31 10:30,31,681,681.75,678.5,680.75,33
20120501|2011-10-31 11:00,31,683,683.75,683,683.25,8
20120501|2011-10-31 11:30,31,684.5,686.5,684.5,686.25,20
20120501|2011-10-31 12:00,31,686.25,686.25,683.25,684.75,13
20120501|2011-10-31 12:30,31,685.75,687,685.5,685.75,98
20120501|2011-10-31 13:00,31,685,689.5,685,689.5,31
20120501|2011-10-31 18:00,1,688,688.5,687.5,688.5,4
20120501|2011-10-31 23:30,1,686,686,686,686,4
20120501|2011-11-01 00:00,1,685.5,685.5,685,685,7
20120501|2011-11-01 01:00,1,685.25,685.25,685.25,685.25,1
20120501|2011-11-01 02:00,1,685.75,685.75,685.5,685.5,2
20120501|2011-11-01 02:30,1,684,684,684,684,2
20120501|2011-11-01 03:00,1,680.25,680.25,678.5,678.5,9
20120501|2011-11-01 04:00,1,676,676.25,675.75,675.75,4
20120501|2011-11-01 04:30,1,675.25,675.25,675,675,2
20120501|2011-11-01 05:00,1,674.25,674.25,674.25,674.25,1
20120501|2011-11-01 05:30,1,676,677.25,676,677.25,26
20120501|2011-11-01 06:00,1,677.25,677.25,677.25,677.25,1
20120501|2011-11-01 06:30,1,676.5,676.5,676.5,676.5,1
20120501|2011-11-01 07:00,1,673.25,674.5,673.25,674,16
20120501|2011-11-01 09:30,1,680.5,681,671,677.75,313
20120501|2011-11-01 10:00,1,678.75,684,678.75,682,70
20120501|2011-11-01 10:30,1,682.75,683,678.25,679.25,22
20120501|2011-11-01 11:00,1,678.5,681,676.75,678.75,30
20120501|2011-11-01 11:30,1,677.5,678.5,677.25,678.5,5
20120501|2011-11-01 12:00,1,677.25,679.25,676.25,679.25,12
20120501|2011-11-01 12:30,1,680,685,679.75,685,98
20120501|2011-11-01 13:00,1,685,689.25,684.5,687.5,193
20120501|2011-11-01 18:00,2,686.75,686.75,684.5,684.5,11
20120501|2011-11-01 18:30,2,685,685,684.5,684.5,3
20120501|2011-11-01 19:00,2,684,684,684,684,1
20120501|2011-11-01 20:00,2,687,687,687,687,4
20120501|2011-11-01 21:30,2,685,685,684.75,684.75,7
20120501|2011-11-02 00:00,2,688,688,688,688,10
20120501|2011-11-02 00:30,2,688.25,688.25,687.5,687.75,29
20120501|2011-11-02 05:00,2,689.5,689.5,689.5,689.5,2
20120501|2011-11-02 09:30,2,691,696,687.5,691.25,46
20120501|2011-11-02 10:00,2,690.5,692,686,686.25,29
20120501|2011-11-02 10:30,2,686,686,681.5,684.75,30
20120501|2011-11-02 11:00,2,683,683.5,680.5,681.25,36
20120501|2011-11-02 11:30,2,682.25,682.25,679.75,679.75,7
20120501|2011-11-02 12:00,2,680,680,677,677,25
20120501|2011-11-02 12:30,2,678.25,681.25,678.25,679.25,17
20120501|2011-11-02 13:00,2,680,682.25,678.5,678.5,78
20120501|2011-11-02 18:00,3,680,680,680,680,1
20120501|2011-11-02 18:30,3,679.25,679.75,679.25,679.75,5
20120501|2011-11-02 19:00,3,679.25,679.25,679.25,679.25,1
20120501|2011-11-02 21:00,3,680.25,680.25,680.25,680.25,2
20120501|2011-11-03 02:00,3,677.25,677.25,677.25,677.25,2
20120501|2011-11-03 03:00,3,679.25,679.25,679.25,679.25,1
20120501|2011-11-03 03:30,3,680.75,683,680.75,683,3
20120501|2011-11-03 04:00,3,684.5,684.5,684.5,684.5,5
20120501|2011-11-03 04:30,3,684.5,684.5,684.5,684.5,1
20120501|2011-11-03 06:00,3,688,688,687.25,687.5,25
20120501|2011-11-03 06:30,3,687.25,687.25,687.25,687.25,29
20120501|2011-11-03 09:30,3,682.25,695.5,681.25,695.5,143
20120501|2011-11-03 10:00,3,695.25,696.5,692,693.5,89
20120501|2011-11-03 10:30,3,694.25,694.25,688.5,688.5,17
20120501|2011-11-03 11:00,3,689,690.25,689,690.25,10
20120501|2011-11-03 11:30,3,690.25,690.5,689.25,689.25,17
20120501|2011-11-03 12:00,3,690,690.5,687.75,687.75,13
20120501|2011-11-03 12:30,3,686.75,687.25,686,686,23
20120501|2011-11-03 13:00,3,685.75,689.25,685.25,688.25,52
20120501|2011-11-03 18:00,4,688,688,688,688,4
20120501|2011-11-03 18:30,4,686.5,686.75,686.5,686.75,6
20120501|2011-11-03 20:30,4,685.75,685.75,685.75,685.75,3
20120501|2011-11-03 21:00,4,686,686,685,685,6
20120501|2011-11-03 21:30,4,685.25,685.25,685.25,685.25,2
20120501|2011-11-03 22:30,4,685,685,684.5,684.75,5
20120501|2011-11-03 23:00,4,685,685,684,684,9
20120501|2011-11-03 23:30,4,683.75,683.75,683.75,683.75,1
20120501|2011-11-04 00:00,4,683.75,683.75,682.5,682.5,6
20120501|2011-11-04 00:30,4,683,683,683,683,1
20120501|2011-11-04 01:30,4,684.5,684.5,684.5,684.5,5
20120501|2011-11-04 02:00,4,684.5,684.5,684.5,684.5,9
20120501|2011-11-04 02:30,4,684,684.25,683.75,684.25,6
20120501|2011-11-04 03:00,4,685.5,687,685.5,687,12
20120501|2011-11-04 03:30,4,686,686,686,686,1
20120501|2011-11-04 04:00,4,685.5,686.75,685.5,686.75,34
20120501|2011-11-04 04:30,4,687.5,689.5,687.5,688.75,173
20120501|2011-11-04 05:00,4,690,691,689.25,691,115
20120501|2011-11-04 05:30,4,690.25,691.75,690.25,691.25,31
20120501|2011-11-04 06:00,4,688.25,689.5,687.5,689.5,4
20120501|2011-11-04 09:30,4,684.75,685,675,677,139
20120501|2011-11-04 10:00,4,678.25,684.5,678.25,684.5,40
20120501|2011-11-04 10:30,4,682.5,682.75,681.5,681.75,22
20120501|2011-11-04 11:00,4,682.25,682.5,681.5,682.25,22
20120501|2011-11-04 11:30,4,682,684,682,683.25,6
20120501|2011-11-04 12:00,4,686.5,687.75,685.75,686.75,23
20120501|2011-11-04 12:30,4,686,687.75,685.5,686.5,33
20120501|2011-11-04 13:00,4,685.5,686.5,683.5,684,51
20120501|2011-11-06 18:30,7,684.75,684.75,684.75,684.75,1
20120501|2011-11-06 19:30,7,681.25,681.25,681.25,681.25,1
20120501|2011-11-06 21:00,7,681.25,681.5,681.25,681.5,7
20120501|2011-11-07 01:00,7,680.5,680.5,680.5,680.5,1
20120501|2011-11-07 01:30,7,679.75,679.75,679.25,679.25,4
20120501|2011-11-07 03:00,7,679.75,679.75,679.75,679.75,3
20120501|2011-11-07 03:30,7,680,680.5,680,680.5,3
20120501|2011-11-07 04:00,7,680.75,681,680.75,681,18
20120501|2011-11-07 04:30,7,681,683,681,683,3
20120501|2011-11-07 05:00,7,684.5,686,684.5,686,3
20120501|2011-11-07 06:00,7,685,685.5,685,685.5,3
20120501|2011-11-07 09:30,7,685.5,690.25,682.75,684.25,726
20120501|2011-11-07 10:00,7,683.5,685,681.5,682,41
20120501|2011-11-07 10:30,7,681,684,681,682.5,96
20120501|2011-11-07 11:00,7,684.25,687.5,684.25,687,304
20120501|2011-11-07 11:30,7,686.75,686.75,685.75,686,32
20120501|2011-11-07 12:00,7,686.75,688.5,686.5,687.25,27
20120501|2011-11-07 12:30,7,688.25,688.25,684.5,686.5,69
20120501|2011-11-07 13:00,7,687.25,689.25,686,687.75,93
20120501|2011-11-07 18:30,8,687.75,688.5,687.75,688.5,34
20120501|2011-11-07 19:00,8,686.5,686.5,686.25,686.25,6
20120501|2011-11-07 19:30,8,685,685,685,685,1
20120501|2011-11-07 23:00,8,686.75,686.75,686.75,686.75,2
20120501|2011-11-08 00:00,8,687.25,687.5,686.75,686.75,6
20120501|2011-11-08 00:30,8,686.5,686.5,686.5,686.5,1
20120501|2011-11-08 02:00,8,687.5,688,687.5,687.75,9
20120501|2011-11-08 02:30,8,688.25,688.25,688.25,688.25,1
20120501|2011-11-08 03:00,8,688.5,688.5,688.5,688.5,8
20120501|2011-11-08 03:30,8,688,688,688,688,1
20120501|2011-11-08 04:00,8,688,688.5,688,688,5
20120501|2011-11-08 04:30,8,688.5,688.5,688,688,6
20120501|2011-11-08 05:00,8,688.25,688.25,688.25,688.25,1
20120501|2011-11-08 06:30,8,689.25,689.5,689,689,4
20120501|2011-11-08 07:00,8,689,689,689,689,1
20120501|2011-11-08 09:30,8,689.75,692.5,687.25,690,185
20120501|2011-11-08 10:00,8,691,691.25,688,689,39
20120501|2011-11-08 10:30,8,688,694.5,687.75,693.5,57
20120501|2011-11-08 11:00,8,693.25,694,690.25,690.25,27
20120501|2011-11-08 11:30,8,690,692.75,690,692,97
20120501|2011-11-08 12:00,8,692,692.75,690.5,692,33
20120501|2011-11-08 12:30,8,692.5,694,692.5,692.5,29
20120501|2011-11-08 13:00,8,692.5,702.75,692,702.25,213
20120501|2011-11-08 18:00,9,699.5,699.5,697.5,697.5,11
20120501|2011-11-08 19:00,9,697.25,697.5,696.25,697.5,5
20120501|2011-11-08 19:30,9,698.25,698.25,698.25,698.25,1
20120501|2011-11-08 20:30,9,699.25,699.5,699.25,699.5,2
20120501|2011-11-08 21:30,9,698.75,698.75,698.75,698.75,1
20120501|2011-11-08 23:00,9,699.5,699.5,699.5,699.5,1
20120501|2011-11-09 00:00,9,699,699,699,699,6
20120501|2011-11-09 00:30,9,699,699,699,699,12
20120501|2011-11-09 01:00,9,699,699,698.75,698.75,23
20120501|2011-11-09 01:30,9,698.75,699,698.75,699,2
20120501|2011-11-09 02:00,9,698.5,698.5,698,698,43
20120501|2011-11-09 02:30,9,697.5,697.5,697.5,697.5,2
20120501|2011-11-09 03:00,9,697,697,694.5,694.5,28
20120501|2011-11-09 03:30,9,694.25,694.5,693.5,693.5,51
20120501|2011-11-09 04:00,9,693,693,693,693,1
20120501|2011-11-09 04:30,9,691.75,691.75,690.75,691.25,10
20120501|2011-11-09 05:00,9,691.25,691.25,690,690,49
20120501|2011-11-09 05:30,9,689.75,689.75,689.75,689.75,13
20120501|2011-11-09 06:00,9,690,690,690,690,11
20120501|2011-11-09 06:30,9,690,690,690,690,39
20120501|2011-11-09 07:00,9,691,691.25,691,691.25,5
20120501|2011-11-09 09:30,9,682.25,685.75,677.5,683.25,339
20120501|2011-11-09 10:00,9,684.75,689.75,683,688.25,53
20120501|2011-11-09 10:30,9,687.5,693,687.5,691,96
20120501|2011-11-09 11:00,9,692.5,692.5,687.25,687.25,8
20120501|2011-11-09 11:30,9,685.75,686.75,684.5,686.75,22
20120501|2011-11-09 12:00,9,686.25,688.5,685,688.25,19
20120501|2011-11-09 12:30,9,689,692.25,684.75,684.75,51
20120501|2011-11-09 13:00,9,684.25,684.5,679.75,680.75,158
20120501|2011-11-09 18:00,10,679.75,681,679.25,681,14
20120501|2011-11-09 20:00,10,679.25,679.25,679,679,2
20120501|2011-11-09 21:00,10,679,679,679,679,1
20120501|2011-11-09 21:30,10,679.5,679.5,679.5,679.5,1
20120501|2011-11-09 22:00,10,679.5,679.5,679.5,679.5,1
20120501|2011-11-10 00:30,10,679.5,679.5,679.5,679.5,1
20120501|2011-11-10 02:00,10,679.75,681.5,679.75,681.5,6
20120501|2011-11-10 02:30,10,681.5,681.5,681.5,681.5,2
20120501|2011-11-10 04:30,10,684,684,682.75,683,8
20120501|2011-11-10 06:30,10,683.5,683.5,683,683,16
20120501|2011-11-10 07:00,10,683.25,683.25,682.75,682.75,2
20120501|2011-11-10 09:30,10,682.75,683.75,674.25,677.5,187
20120501|2011-11-10 10:00,10,676.75,676.75,674,675,55
20120501|2011-11-10 10:30,10,674.75,675.25,672.25,672.5,83
20120501|2011-11-10 11:00,10,672.75,672.75,668,668,144
20120501|2011-11-10 11:30,10,668,672.25,668,672.25,67
20120501|2011-11-10 12:00,10,671.5,671.5,668.25,668.5,37
20120501|2011-11-10 12:30,10,668.25,669.5,666,669,180
20120501|2011-11-10 13:00,10,669,669,665.25,669,241
20120501|2011-11-10 18:30,11,668.25,668.25,668.25,668.25,1
20120501|2011-11-11 00:00,11,671,671,671,671,1
20120501|2011-11-11 00:30,11,671.25,671.25,671,671,4
20120501|2011-11-11 01:00,11,671.25,671.25,671.25,671.25,5
20120501|2011-11-11 01:30,11,672,672,671.5,672,4
20120501|2011-11-11 02:00,11,672,672,671.75,671.75,5
20120501|2011-11-11 03:30,11,671.5,671.5,670.75,670.75,5
20120501|2011-11-11 05:00,11,667.5,667.5,667.5,667.5,4
20120501|2011-11-11 05:30,11,667,667,667,667,3
20120501|2011-11-11 06:00,11,666.75,667,665.5,665.5,7
20120501|2011-11-11 06:30,11,665.25,665.25,664.75,664.75,12
20120501|2011-11-11 07:00,11,665.75,665.75,665.75,665.75,1
20120501|2011-11-11 09:30,11,668.25,670.75,660.5,664.5,174
20120501|2011-11-11 10:00,11,664.75,664.75,659.75,660.5,116
20120501|2011-11-11 10:30,11,660.25,660.25,657.5,657.5,29
20120501|2011-11-11 11:00,11,658.25,658.25,656,657.25,28
20120501|2011-11-11 11:30,11,658.25,661,658.25,659.25,33
20120501|2011-11-11 12:00,11,660.75,662,658.5,658.75,45
20120501|2011-11-11 12:30,11,659,661,657.5,657.75,89
20120501|2011-11-11 13:00,11,658.25,669.75,658,667.5,265
20120501|2011-11-13 18:00,14,666.75,666.75,665,665,10
20120501|2011-11-13 20:00,14,668.5,668.5,668.5,668.5,1
20120501|2011-11-13 20:30,14,669,670,669,670,4
20120501|2011-11-13 22:00,14,669.75,669.75,669.75,669.75,2
20120501|2011-11-14 01:30,14,670,670,670,670,14
20120501|2011-11-14 04:30,14,668.25,668.25,668.25,668.25,1
20120501|2011-11-14 05:00,14,663.25,663.25,663,663,8
20120501|2011-11-14 06:00,14,661.25,661.25,661.25,661.25,1
20120501|2011-11-14 06:30,14,661.75,664.25,661.75,664,11
20120501|2011-11-14 07:00,14,663.5,663.5,663.5,663.5,1
20120501|2011-11-14 09:30,14,664,664,655.5,659.75,123
20120501|2011-11-14 10:00,14,657.75,660.75,655.75,655.75,72
20120501|2011-11-14 10:30,14,656.75,656.75,655.5,655.5,8
20120501|2011-11-14 11:00,14,655.75,656.5,654.75,655.25,41
20120501|2011-11-14 11:30,14,656.5,656.5,656.5,656.5,3
20120501|2011-11-14 12:00,14,656.5,657,655.5,655.5,56
20120501|2011-11-14 12:30,14,658,659.75,656.25,657.25,46
20120501|2011-11-14 13:00,14,658,658.5,656.5,658,90
20120501|2011-11-14 18:00,15,659.75,659.75,658,658,4
20120501|2011-11-14 18:30,15,656.25,656.5,656.25,656.5,3
20120501|2011-11-14 19:30,15,655,655,655,655,2
20120501|2011-11-14 20:00,15,655.75,655.75,654.5,654.5,7
20120501|2011-11-14 21:00,15,655.25,655.25,655.25,655.25,1
20120501|2011-11-14 22:00,15,657.5,657.5,656.75,657.25,3
20120501|2011-11-14 23:30,15,658,658,657.5,657.5,2
20120501|2011-11-15 02:00,15,656.25,656.75,656,656.75,5
20120501|2011-11-15 02:30,15,655.25,656.5,655.25,656.5,2
20120501|2011-11-15 04:30,15,656,656,656,656,1
20120501|2011-11-15 05:30,15,654,654,653.75,653.75,2
20120501|2011-11-15 06:30,15,656.25,656.25,656.25,656.25,1
20120501|2011-11-15 07:00,15,657.75,657.75,657.5,657.5,5
20120501|2011-11-15 09:30,15,657,659.25,656.25,657.25,84
20120501|2011-11-15 10:00,15,657.25,658.75,656,657.25,38
20120501|2011-11-15 10:30,15,656.25,656.25,653.5,655.75,144
20120501|2011-11-15 11:00,15,656.75,661.75,656.75,660.5,207
20120501|2011-11-15 11:30,15,661,664.25,660.75,663.75,73
20120501|2011-11-15 12:00,15,664,666.75,664,665.25,124
20120501|2011-11-15 12:30,15,665.25,667.75,665.25,667,104
20120501|2011-11-15 13:00,15,666,666.75,662.75,663,86
20120501|2011-11-15 18:00,16,662.25,662.25,662.25,662.25,5
20120501|2011-11-15 20:00,16,658.5,658.5,658.25,658.25,6
20120501|2011-11-15 20:30,16,659.25,659.25,659.25,659.25,2
20120501|2011-11-15 22:30,16,659.25,659.25,659.25,659.25,1
20120501|2011-11-16 01:00,16,659.25,659.25,659.25,659.25,1
20120501|2011-11-16 02:00,16,659.25,659.25,659,659,3
20120501|2011-11-16 09:30,16,659,667.75,659,666.75,292
20120501|2011-11-16 10:00,16,669.25,669.25,665.75,665.75,96
20120501|2011-11-16 10:30,16,665.5,666.75,664.5,664.75,39
20120501|2011-11-16 11:00,16,665,665,656.5,657,199
20120501|2011-11-16 11:30,16,657.75,657.75,653.5,653.5,123
20120501|2011-11-16 12:00,16,654.5,656.25,653.75,656,27
20120501|2011-11-16 12:30,16,656.75,657.5,654.75,655.5,33
20120501|2011-11-16 13:00,16,656,658,655.5,656.75,234
20120501|2011-11-16 18:00,17,655,655,655,655,1
20120501|2011-11-16 19:00,17,650.5,652.25,650.5,652.25,74
20120501|2011-11-16 20:00,17,653.75,653.75,653.25,653.25,2
20120501|2011-11-16 20:30,17,653.25,653.25,653.25,653.25,2
20120501|2011-11-17 00:30,17,656.25,656.25,655.75,655.75,2
20120501|2011-11-17 01:00,17,655.25,655.25,655,655,3
20120501|2011-11-17 02:00,17,655,656,655,656,8
20120501|2011-11-17 02:30,17,655,655,655,655,5
20120501|2011-11-17 03:00,17,655.25,655.25,655,655,2
20120501|2011-11-17 03:30,17,655,655,655,655,1
20120501|2011-11-17 04:00,17,652,652,652,652,1
20120501|2011-11-17 05:00,17,653,653,653,653,1
20120501|2011-11-17 05:30,17,653.75,654,653.75,654,4
20120501|2011-11-17 06:30,17,655.25,655.25,655.25,655.25,1
20120501|2011-11-17 07:00,17,655.5,655.5,655.5,655.5,2
20120501|2011-11-17 09:30,17,653.75,653.75,642.75,642.75,716
20120501|2011-11-17 10:00,17,642.5,643.75,641.25,642.75,293
20120501|2011-11-17 10:30,17,642.75,643.75,642.5,642.5,32
20120501|2011-11-17 11:00,17,642.25,643,636.25,636.25,94
20120501|2011-11-17 11:30,17,635.25,637.75,630.5,631.75,281
20120501|2011-11-17 12:00,17,632.75,632.75,629.75,632,43
20120501|2011-11-17 12:30,17,631.25,632.75,629,631.25,146
20120501|2011-11-17 13:00,17,632,633.75,630,630.75,99
20120501|2011-11-17 18:00,18,635,635,632.25,632.25,11
20120501|2011-11-17 18:30,18,632,632,632,632,10
20120501|2011-11-17 19:00,18,632,633.25,632,633.25,3
20120501|2011-11-17 20:00,18,632,632,632,632,19
20120501|2011-11-17 21:00,18,634,634,634,634,2
20120501|2011-11-18 00:30,18,633.25,633.25,633.25,633.25,1
20120501|2011-11-18 01:30,18,633,633,632.75,632.75,3
20120501|2011-11-18 02:30,18,633,633,633,633,2
20120501|2011-11-18 03:00,18,634,634,634,634,4
20120501|2011-11-18 05:00,18,630.25,630.5,630.25,630.5,2
20120501|2011-11-18 05:30,18,630,630.25,630,630,16
20120501|2011-11-18 06:00,18,630.5,631.25,630.5,631.25,5
20120501|2011-11-18 06:30,18,632,632,632,632,1
20120501|2011-11-18 07:00,18,632.5,632.75,632.5,632.75,3
20120501|2011-11-18 09:30,18,633,633,625.25,627.25,353
20120501|2011-11-18 10:00,18,627.25,627.25,622.25,625.75,365
20120501|2011-11-18 10:30,18,625.25,626.25,624.25,625.25,80
20120501|2011-11-18 11:00,18,625,625,621.75,622.75,162
20120501|2011-11-18 11:30,18,623,626.25,622,625.5,120
20120501|2011-11-18 12:00,18,625.5,627.25,625.25,626.75,83
20120501|2011-11-18 12:30,18,627,634.5,626.5,632.25,521
20120501|2011-11-18 13:00,18,632,636.5,631,631.25,473
20120501|2011-11-20 22:00,21,633.25,633.25,633.25,633.25,12
20120501|2011-11-21 01:30,21,630,630,630,630,1
20120501|2011-11-21 02:00,21,629.5,629.5,629.5,629.5,1
20120501|2011-11-21 02:30,21,627.25,627.25,626,626,4
20120501|2011-11-21 03:00,21,625,625,625,625,10
20120501|2011-11-21 03:30,21,625,627.75,625,627.75,130
20120501|2011-11-21 04:30,21,626.25,626.25,626.25,626.25,3
20120501|2011-11-21 05:30,21,626.75,628.25,626.75,628.25,78
20120501|2011-11-21 06:00,21,628.75,628.75,628.75,628.75,1
20120501|2011-11-21 06:30,21,628.75,628.75,628.75,628.75,3
20120501|2011-11-21 09:30,21,626.25,627,620.75,620.75,475
20120501|2011-11-21 10:00,21,620.25,621.75,620,621.25,274
20120501|2011-11-21 10:30,21,621.25,621.5,619,619.75,122
20120501|2011-11-21 11:00,21,619.5,622.5,619.5,620.25,103
20120501|2011-11-21 11:30,21,620.5,622.5,619.5,621.5,35
20120501|2011-11-21 12:00,21,622,625.25,622,624,89
20120501|2011-11-21 12:30,21,624.25,628.25,624.25,626.25,43
20120501|2011-11-21 13:00,21,626,628.25,626,627.75,41
20120501|2011-11-21 18:00,22,627.5,628.75,627.5,628.75,50
20120501|2011-11-21 19:30,22,629,629.25,629,629.25,2
20120501|2011-11-21 21:00,22,630.25,630.25,630.25,630.25,4
20120501|2011-11-21 21:30,22,629.5,630,629,629,5
20120501|2011-11-21 22:00,22,628.5,628.5,628.5,628.5,3
20120501|2011-11-22 00:00,22,628.25,628.5,628.25,628.5,2
20120501|2011-11-22 00:30,22,628.5,628.5,627.75,627.75,6
20120501|2011-11-22 01:30,22,628.25,628.5,628.25,628.5,2
20120501|2011-11-22 02:00,22,629.5,629.5,629.5,629.5,1
20120501|2011-11-22 02:30,22,631.75,632,629.5,629.5,13
20120501|2011-11-22 03:30,22,631.25,631.25,630,630,27
20120501|2011-11-22 04:00,22,630,630,630,630,11
20120501|2011-11-22 04:30,22,630.75,630.75,630.75,630.75,2
20120501|2011-11-22 05:00,22,631.5,631.5,631.25,631.25,10
20120501|2011-11-22 06:30,22,629.5,629.5,629.5,629.5,1
20120501|2011-11-22 09:30,22,630.25,630.25,621,623,196
20120501|2011-11-22 10:00,22,623.25,624.25,622,623.75,180
20120501|2011-11-22 10:30,22,623,623,620.5,621.5,96
20120501|2011-11-22 11:00,22,622.5,623,620.25,620.25,43
20120501|2011-11-22 11:30,22,621,622.25,620.75,621.25,79
20120501|2011-11-22 12:00,22,621,621.5,620.25,620.75,41
20120501|2011-11-22 12:30,22,620.75,623.25,619.5,619.5,60
20120501|2011-11-22 13:00,22,620.5,622.25,620.25,621.25,110
20120501|2011-11-22 18:00,23,620.75,620.75,620.75,620.75,1
20120501|2011-11-22 18:30,23,622.5,622.5,622.5,622.5,1
20120501|2011-11-22 20:00,23,616.75,616.75,615.5,615.75,3
20120501|2011-11-22 21:00,23,615.75,615.75,615.25,615.25,2
20120501|2011-11-22 22:00,23,617,617,617,617,1
20120501|2011-11-23 01:00,23,615.25,615.5,615,615.5,16
20120501|2011-11-23 01:30,23,615.5,615.5,615.25,615.25,5
20120501|2011-11-23 02:00,23,615.25,615.25,615,615,19
20120501|2011-11-23 03:00,23,616.5,616.5,616.5,616.5,2
20120501|2011-11-23 03:30,23,615.75,615.75,615.75,615.75,1
20120501|2011-11-23 04:00,23,615,615,612,612,76
20120501|2011-11-23 04:30,23,612.25,612.25,611.5,611.5,24
20120501|2011-11-23 05:30,23,611.5,611.5,611.5,611.5,1
20120501|2011-11-23 06:00,23,611.5,611.75,611.5,611.75,5
20120501|2011-11-23 06:30,23,611.5,611.5,610,610,43
20120501|2011-11-23 07:00,23,610.25,610.25,610,610,2
20120501|2011-11-23 09:30,23,608.25,613.25,606.5,611.25,274
20120501|2011-11-23 10:00,23,610.5,610.5,608.25,609.5,99
20120501|2011-11-23 10:30,23,608.75,610.5,605.25,610.25,271
20120501|2011-11-23 11:00,23,610.5,614.75,609.75,613.75,102
20120501|2011-11-23 11:30,23,614.25,615.5,613.25,614.5,87
20120501|2011-11-23 12:00,23,614.25,614.25,611.5,612.5,27
20120501|2011-11-23 12:30,23,614,614.5,613.25,613.5,77
20120501|2011-11-23 13:00,23,611.25,613.25,610,611.75,166
20120501|2011-11-24 18:00,25,612.75,612.75,612.75,612.75,1
20120501|2011-11-24 18:30,25,610.5,610.5,610.5,610.5,13
20120501|2011-11-24 19:00,25,610.5,610.5,609,609,8
20120501|2011-11-24 20:30,25,609.5,610,608.25,610,31
20120501|2011-11-24 21:30,25,609.5,609.5,609.5,609.5,1
20120501|2011-11-24 23:30,25,608.25,608.25,608.25,608.25,1
20120501|2011-11-25 00:30,25,608.25,608.25,608.25,608.25,2
20120501|2011-11-25 01:00,25,608.5,608.5,608,608,5
20120501|2011-11-25 02:00,25,608.5,608.5,608.5,608.5,1
20120501|2011-11-25 02:30,25,606.75,606.75,606.75,606.75,1
20120501|2011-11-25 03:00,25,606.75,606.75,606.75,606.75,4
20120501|2011-11-25 04:00,25,606,606.25,606,606,9
20120501|2011-11-25 04:30,25,605,605,605,605,6
20120501|2011-11-25 05:00,25,606,606,606,606,2
20120501|2011-11-25 05:30,25,606,606,606,606,2
20120501|2011-11-25 06:30,25,606,606,605.5,605.75,11
20120501|2011-11-25 07:00,25,605,605.75,605,605.75,2
20120501|2011-11-25 09:30,25,609.25,614.5,607.75,608.75,336
20120501|2011-11-25 10:00,25,608,608,605.5,606,241
20120501|2011-11-25 10:30,25,606,609.5,606,608.75,153
20120501|2011-11-25 11:00,25,607.25,611.25,607,611.25,68
20120501|2011-11-25 11:30,25,610.5,611.5,604.25,604.5,374
20120501|2011-11-27 18:00,28,612,612,611.25,611.25,4
20120501|2011-11-27 18:30,28,611.25,611.25,611,611,4
20120501|2011-11-27 19:00,28,611.75,611.75,611.25,611.5,12
20120501|2011-11-27 19:30,28,610.75,610.75,610.75,610.75,1
20120501|2011-11-27 21:00,28,611,611,611,611,8
20120501|2011-11-27 21:30,28,610.75,610.75,610.75,610.75,1
20120501|2011-11-27 23:00,28,610.75,610.75,610.75,610.75,1
20120501|2011-11-27 23:30,28,610.75,610.75,610.75,610.75,1
20120501|2011-11-28 00:00,28,611,611.75,611,611.75,2
20120501|2011-11-28 01:00,28,611.5,611.5,611.5,611.5,1
20120501|2011-11-28 02:00,28,613,613.25,613,613.25,2
20120501|2011-11-28 02:30,28,613.75,614.25,613.75,614.25,21
20120501|2011-11-28 03:00,28,615,615,614.75,614.75,4
20120501|2011-11-28 03:30,28,615,615,615,615,2
20120501|2011-11-28 04:00,28,616.25,616.25,615.75,615.75,4
20120501|2011-11-28 04:30,28,616.25,616.25,615.5,615.5,126
20120501|2011-11-28 05:00,28,616.25,617.5,616.25,617,29
20120501|2011-11-28 05:30,28,617,617,616.25,616.25,13
20120501|2011-11-28 06:00,28,616.75,617.25,616.75,617.25,15
20120501|2011-11-28 06:30,28,616.5,616.5,616.5,616.5,1
20120501|2011-11-28 07:00,28,616.5,617,616,616,15
20120501|2011-11-28 09:30,28,615.5,619.5,613.75,616.5,159
20120501|2011-11-28 10:00,28,616.25,616.5,614.25,614.5,181
20120501|2011-11-28 10:30,28,614.5,614.5,610.5,611.25,172
20120501|2011-11-28 11:00,28,610.5,611,609,610,61
20120501|2011-11-28 11:30,28,609.5,609.5,608.5,608.75,50
20120501|2011-11-28 12:00,28,609.5,611.5,609,611.5,31
20120501|2011-11-28 12:30,28,611.75,613,611.25,611.25,44
20120501|2011-11-28 13:00,28,610.75,611,609.5,609.5,146
20120501|2011-11-28 18:30,29,609.75,609.75,609.75,609.75,1
20120501|2011-11-28 19:00,29,610.25,610.25,609.5,609.5,3
20120501|2011-11-28 20:00,29,608.75,608.75,608.75,608.75,2
20120501|2011-11-28 20:30,29,608.75,608.75,608.25,608.25,4
20120501|2011-11-28 21:00,29,607.75,607.75,607.75,607.75,1
20120501|2011-11-28 22:00,29,610.5,610.5,610.5,610.5,2
20120501|2011-11-28 23:30,29,611,613,611,613,5
20120501|2011-11-29 00:00,29,612.75,613.25,612.75,613.25,2
20120501|2011-11-29 00:30,29,614.25,614.5,614.25,614.5,11
20120501|2011-11-29 01:00,29,614,614,614,614,1
20120501|2011-11-29 03:00,29,611.25,611.25,609.25,609.25,15
20120501|2011-11-29 04:00,29,610.75,613,610.75,613,5
20120501|2011-11-29 05:00,29,615.5,615.5,615.5,615.5,4
20120501|2011-11-29 06:00,29,614.75,614.75,613,613,54
20120501|2011-11-29 07:00,29,614.5,614.5,614.25,614.25,6
20120501|2011-11-29 09:30,29,613.75,622.75,613.75,620,372
20120501|2011-11-29 10:00,29,620,623.75,618.25,623.75,200
20120501|2011-11-29 10:30,29,623.75,625.75,622.5,625,100
20120501|2011-11-29 11:00,29,625.75,635.25,625.75,633.5,272
20120501|2011-11-29 11:30,29,632.5,634.5,632.5,634.25,145
20120501|2011-11-29 12:00,29,633.75,635,631,632.25,73
20120501|2011-11-29 12:30,29,631,633,631,631.75,97
20120501|2011-11-29 13:00,29,631,632.75,629,632,189
20120501|2011-11-29 18:00,30,631.5,631.5,630.25,631,15
20120501|2011-11-29 18:30,30,635,635,635,635,1
20120501|2011-11-29 19:30,30,634.25,634.25,634.25,634.25,1
20120501|2011-11-29 20:30,30,633,633,631,631,5
20120501|2011-11-29 21:00,30,630.25,630.25,629.25,629.25,5
20120501|2011-11-30 00:00,30,628.5,628.5,628.5,628.5,1
20120501|2011-11-30 00:30,30,627.5,627.5,627.25,627.25,3
20120501|2011-11-30 01:00,30,626.75,626.75,626.25,626.25,9
20120501|2011-11-30 02:00,30,625.75,626.25,625,625.25,113
20120501|2011-11-30 02:30,30,625.25,625.25,624.5,624.75,58
20120501|2011-11-30 03:00,30,624.5,624.5,624.5,624.5,1
20120501|2011-11-30 03:30,30,624.25,624.25,623.75,623.75,93
20120501|2011-11-30 04:00,30,623.75,623.75,623.75,623.75,10
20120501|2011-11-30 04:30,30,622.75,623.25,622.5,623.25,12
20120501|2011-11-30 05:00,30,623.25,625.25,623.25,625.25,42
20120501|2011-11-30 05:30,30,627.5,627.5,627.5,627.5,1
20120501|2011-11-30 06:00,30,627.25,627.75,625.25,625.5,9
20120501|2011-11-30 06:30,30,626.5,629.75,626.5,629.75,5
20120501|2011-11-30 07:00,30,631.75,639.5,631.75,639.5,29
20120501|2011-11-30 09:30,30,644.25,644.5,636.5,636.5,804
20120501|2011-11-30 10:00,30,636.5,638,632,633.25,246
20120501|2011-11-30 10:30,30,633.75,637,629.75,631,108
20120501|2011-11-30 11:00,30,631.5,631.5,625.25,629.5,92
20120501|2011-11-30 11:30,30,629.25,633,628.75,632,160
20120501|2011-11-30 12:00,30,632,634.75,630.75,630.75,62
20120501|2011-11-30 12:30,30,631.75,633.25,629.75,631,96
20120501|2011-11-30 13:00,30,632.5,634.5,628.75,631,671
20120501|2011-11-30 18:00,1,634,634,632.75,633,12
20120501|2011-11-30 19:00,1,634.5,634.5,632.75,632.75,12
20120501|2011-11-30 19:30,1,633,633,633,633,7
20120501|2011-11-30 20:00,1,635.75,637,635.75,637,10
20120501|2011-11-30 20:30,1,636.75,637,636.75,637,3
20120501|2011-11-30 22:00,1,638.5,639.25,638.5,639.25,19
20120501|2011-11-30 22:30,1,639,639,639,639,1
20120501|2011-11-30 23:00,1,639,639,639,639,5
20120501|2011-11-30 23:30,1,639,639,639,639,31
20120501|2011-12-01 00:30,1,638.25,638.25,638.25,638.25,1
20120501|2011-12-01 01:00,1,635.25,635.25,635.25,635.25,5
20120501|2011-12-01 01:30,1,634.75,634.75,634.75,634.75,1
20120501|2011-12-01 02:00,1,634,634,632.75,632.75,10
20120501|2011-12-01 02:30,1,632.75,633.25,632.75,633.25,2
20120501|2011-12-01 03:30,1,633.5,634,633.5,633.5,16
20120501|2011-12-01 04:00,1,632.75,632.75,632.75,632.75,14
20120501|2011-12-01 04:30,1,631.75,633.75,631.75,633.75,2
20120501|2011-12-01 05:30,1,633.5,633.5,633.25,633.25,5
20120501|2011-12-01 06:00,1,633.25,633.5,633.25,633.5,2
20120501|2011-12-01 06:30,1,635,635,635,635,1
20120501|2011-12-01 07:00,1,634.25,634.25,634.25,634.25,4
20120501|2011-12-01 09:30,1,637,637.25,629,629.5,551
20120501|2011-12-01 10:00,1,629,629,620.5,625,264
20120501|2011-12-01 10:30,1,625.25,629,624.25,627.25,173
20120501|2011-12-01 11:00,1,627,627.75,624.5,626.75,143
20120501|2011-12-01 11:30,1,627,627,623.5,624.25,94
20120501|2011-12-01 12:00,1,624,630.5,623.25,629,231
20120501|2011-12-01 12:30,1,629.75,632.5,628.75,630.5,88
20120501|2011-12-01 13:00,1,630,633.25,628,631.75,477
20120501|2011-12-01 18:00,2,633.5,633.5,633.5,633.5,37
20120501|2011-12-01 18:30,2,634.5,634.5,633.5,633.75,3
20120501|2011-12-01 19:00,2,633.75,633.75,632.75,632.75,2
20120501|2011-12-01 20:00,2,635,635,635,635,15
20120501|2011-12-01 20:30,2,635,635,634.5,634.5,27
20120501|2011-12-01 22:00,2,633.25,633.25,632.5,632.5,2
20120501|2011-12-01 22:30,2,632.5,632.5,632.5,632.5,2
20120501|2011-12-01 23:00,2,631.5,631.5,631.5,631.5,1
20120501|2011-12-01 23:30,2,631.75,631.75,631.25,631.25,2
20120501|2011-12-02 00:00,2,631,631,631,631,1
20120501|2011-12-02 01:00,2,629.75,629.75,629.75,629.75,2
20120501|2011-12-02 01:30,2,630,630.5,630,630.5,4
20120501|2011-12-02 02:00,2,630.75,631.75,630.75,631.5,6
20120501|2011-12-02 02:30,2,631.5,631.5,631.5,631.5,3
20120501|2011-12-02 03:00,2,631,631.5,631,631.5,3
20120501|2011-12-02 05:00,2,629.75,629.75,629.75,629.75,14
20120501|2011-12-02 05:30,2,631,632.75,631,632.5,19
20120501|2011-12-02 06:00,2,632,634,632,634,8
20120501|2011-12-02 06:30,2,633.75,633.75,633.75,633.75,4
20120501|2011-12-02 07:00,2,632.25,632.25,631.25,631.25,10
20120501|2011-12-02 09:30,2,632.75,647.75,629.75,647.75,1335
20120501|2011-12-02 10:00,2,647.75,648.25,640.25,643,166
20120501|2011-12-02 10:30,2,642.75,644.25,640.5,641,72
20120501|2011-12-02 11:00,2,641,641,636.5,637.25,70
20120501|2011-12-02 11:30,2,635.25,637.5,632.75,632.75,80
20120501|2011-12-02 12:00,2,633.25,638,632.75,636.5,113
20120501|2011-12-02 12:30,2,635.25,638.25,635.25,638,53
20120501|2011-12-02 13:00,2,637,642.75,636.25,642.25,204
20120501|2011-12-04 18:00,5,642.25,642.25,641.75,641.75,3
20120501|2011-12-04 18:30,5,642,642,640.75,640.75,5
20120501|2011-12-04 19:00,5,640.5,642,639.25,642,19
20120501|2011-12-04 19:30,5,641.5,641.5,641.5,641.5,1
20120501|2011-12-04 20:00,5,641,641.75,640.25,641.75,29
20120501|2011-12-04 20:30,5,640.75,640.75,640.5,640.5,6
20120501|2011-12-04 21:00,5,638.5,638.5,638.5,638.5,1
20120501|2011-12-04 22:00,5,637.25,637.5,637.25,637.5,2
20120501|2011-12-05 00:00,5,637,637,637,637,12
20120501|2011-12-05 00:30,5,637,637,637,637,25
20120501|2011-12-05 01:00,5,637,637,637,637,1
20120501|2011-12-05 02:30,5,637.5,637.5,637.5,637.5,5
20120501|2011-12-05 03:00,5,637.75,639.75,637.75,639,17
20120501|2011-12-05 03:30,5,639,639,639,639,1
20120501|2011-12-05 04:00,5,640,640,640,640,1
20120501|2011-12-05 04:30,5,640,640,640,640,37
20120501|2011-12-05 06:30,5,642,642,641,641,5
20120501|2011-12-05 07:00,5,641,641.25,641,641,12
20120501|2011-12-05 09:30,5,642.5,646.75,640,641.5,609
20120501|2011-12-05 10:00,5,641.25,642.25,637,639.25,323
20120501|2011-12-05 10:30,5,639.25,639.75,632.75,633.25,208
20120501|2011-12-05 11:00,5,633,633.5,629.75,630.5,211
20120501|2011-12-05 11:30,5,629.25,633.5,628,632,191
20120501|2011-12-05 12:00,5,632,633.25,630.75,631.5,137
20120501|2011-12-05 12:30,5,630.5,630.5,627.75,628.75,260
20120501|2011-12-05 13:00,5,628.75,630,623.25,629,467
20120501|2011-12-05 18:00,6,630,630.25,629,629.75,14
20120501|2011-12-05 19:00,6,629,629.5,629,629.5,4
20120501|2011-12-05 19:30,6,629.75,630,629.75,630,3
20120501|2011-12-05 20:00,6,630,630,630,630,2
20120501|2011-12-05 23:00,6,626.75,626.75,626.75,626.75,2
20120501|2011-12-05 23:30,6,625.25,625.75,625.25,625.5,22
20120501|2011-12-06 00:00,6,624.5,625,624.25,625,18
20120501|2011-12-06 01:00,6,625,625,624.75,625,17
20120501|2011-12-06 01:30,6,625,626.75,621.75,621.75,43
20120501|2011-12-06 02:00,6,620.75,620.75,619.75,619.75,3
20120501|2011-12-06 02:30,6,621.25,621.25,621,621,3
20120501|2011-12-06 03:00,6,620.75,620.75,618.5,618.5,37
20120501|2011-12-06 03:30,6,618.25,620,618.25,620,16
20120501|2011-12-06 04:00,6,619,621,619,621,124
20120501|2011-12-06 04:30,6,621.75,622.75,621.75,622.75,8
20120501|2011-12-06 05:00,6,623.75,623.75,623.75,623.75,1
20120501|2011-12-06 06:00,6,623,623,623,623,1
20120501|2011-12-06 07:00,6,621.5,621.75,621,621.75,8
20120501|2011-12-06 09:30,6,621.75,626,618.75,622,371
20120501|2011-12-06 10:00,6,621.25,628,620.75,627.25,99
20120501|2011-12-06 10:30,6,626.5,628.75,626,628,117
20120501|2011-12-06 11:00,6,628.25,628.75,625.75,627.25,56
20120501|2011-12-06 11:30,6,627.5,628.25,627.25,628,15
20120501|2011-12-06 12:00,6,628.25,635.25,627,635.25,173
20120501|2011-12-06 12:30,6,635.25,636.25,634,634,86
20120501|2011-12-06 13:00,6,632.25,635.25,631.25,632,147
20120501|2011-12-06 18:00,7,632.5,632.5,631.5,632.25,8
20120501|2011-12-06 19:00,7,635,635.25,634,634,7
20120501|2011-12-06 20:00,7,634.75,634.75,634.75,634.75,1
20120501|2011-12-06 23:00,7,632.25,632.25,632.25,632.25,5
20120501|2011-12-06 23:30,7,632.25,632.25,631.5,631.5,3
20120501|2011-12-07 01:30,7,629.75,629.75,629.5,629.5,2
20120501|2011-12-07 02:30,7,630.25,630.25,630.25,630.25,1
20120501|2011-12-07 03:00,7,630.25,630.25,630.25,630.25,1
20120501|2011-12-07 04:00,7,629.25,629.25,629.25,629.25,1
20120501|2011-12-07 06:00,7,629.5,629.5,629.5,629.5,2
20120501|2011-12-07 06:30,7,629.25,629.25,629.25,629.25,1
20120501|2011-12-07 07:00,7,629,629,629,629,44
20120501|2011-12-07 09:30,7,628.5,629,620.25,623.25,362
20120501|2011-12-07 10:00,7,623,628.5,622.5,626.25,154
20120501|2011-12-07 10:30,7,626.75,627.5,621.75,622.5,119
20120501|2011-12-07 11:00,7,623,623,619,622.25,97
20120501|2011-12-07 11:30,7,622.5,625.75,622.5,624.25,58
20120501|2011-12-07 12:00,7,624.5,625.25,623.5,625.25,34
20120501|2011-12-07 12:30,7,624,624,622,623,59
20120501|2011-12-07 13:00,7,622,623,619.75,621,210
20120501|2011-12-07 18:00,8,621.25,621.25,619.25,620.25,15
20120501|2011-12-07 18:30,8,618.5,618.5,618.5,618.5,1
20120501|2011-12-07 19:00,8,619.25,619.25,617.5,617.5,14
20120501|2011-12-07 20:00,8,616.25,616.25,616.25,616.25,1
20120501|2011-12-07 21:00,8,617.75,617.75,617.5,617.5,5
20120501|2011-12-07 21:30,8,617.75,617.75,617.5,617.5,12
20120501|2011-12-07 23:30,8,617,617,617,617,17
20120501|2011-12-08 00:00,8,617,617,617,617,17
20120501|2011-12-08 01:00,8,616.5,616.5,616.25,616.25,20
20120501|2011-12-08 01:30,8,616,616,615.75,615.75,3
20120501|2011-12-08 02:00,8,614.75,616,614.75,616,17
20120501|2011-12-08 03:30,8,616.5,616.5,616.5,616.5,2
20120501|2011-12-08 04:00,8,614.75,614.75,614.75,614.75,1
20120501|2011-12-08 04:30,8,614.25,614.25,614.25,614.25,1
20120501|2011-12-08 05:00,8,613.75,614.25,613.75,614.25,2
20120501|2011-12-08 05:30,8,614,614,614,614,1
20120501|2011-12-08 06:30,8,615.5,615.5,615.25,615.5,6
20120501|2011-12-08 07:00,8,616.25,616.25,616.25,616.25,1
20120501|2011-12-08 09:30,8,613,619.75,612,619.5,253
20120501|2011-12-08 10:00,8,620,620.75,617,617,299
20120501|2011-12-08 10:30,8,617.25,623,617.25,621.75,96
20120501|2011-12-08 11:00,8,620.75,622.5,618.5,619.5,54
20120501|2011-12-08 11:30,8,619.5,620.5,618,618.75,58
20120501|2011-12-08 12:00,8,618.5,622,618,622,108
20120501|2011-12-08 12:30,8,622,623.75,620,623.75,78
20120501|2011-12-08 13:00,8,623.5,623.5,617.5,617.75,122
20120501|2011-12-08 18:00,9,617,617,617,617,3
20120501|2011-12-08 18:30,9,617,617,617,617,2
20120501|2011-12-08 19:30,9,618,618,618,618,3
20120501|2011-12-08 20:30,9,617.5,617.5,616.25,616.25,8
20120501|2011-12-08 21:00,9,616,616,615.5,615.5,2
20120501|2011-12-08 21:30,9,614.75,614.75,614,614.25,7
20120501|2011-12-08 22:00,9,615.75,616.75,615.75,616.75,12
20120501|2011-12-08 23:00,9,614.5,614.5,614.5,614.5,6
20120501|2011-12-08 23:30,9,614.5,615,614.5,615,14
20120501|2011-12-09 00:30,9,616.75,616.75,616.75,616.75,8
20120501|2011-12-09 01:00,9,616.75,616.75,616.75,616.75,2
20120501|2011-12-09 02:00,9,615,615,615,615,1
20120501|2011-12-09 02:30,9,616.25,616.25,616,616,2
20120501|2011-12-09 03:00,9,616.5,616.75,616,616,12
20120501|2011-12-09 04:00,9,617.5,617.5,617.5,617.5,8
20120501|2011-12-09 04:30,9,615.75,615.75,615.5,615.5,5
20120501|2011-12-09 05:00,9,618.5,619.5,618.5,619.5,2
20120501|2011-12-09 07:00,9,620.25,620.25,619.75,619.75,27
20120501|2011-12-09 09:30,9,608.75,613.75,608,612.25,355
20120501|2011-12-09 10:00,9,613.75,613.75,605.25,610.75,299
20120501|2011-12-09 10:30,9,610,612.5,609.5,611,161
20120501|2011-12-09 11:00,9,610.75,613.25,610.75,613.25,46
20120501|2011-12-09 11:30,9,613.5,616.25,613.5,614,135
20120501|2011-12-09 12:00,9,614,616.5,614,616.25,66
20120501|2011-12-09 12:30,9,616.5,616.5,613,615.5,143
20120501|2011-12-09 13:00,9,615,619,614.75,617.25,283
20120501|2011-12-11 19:00,12,617.25,619.75,617.25,619.75,9
20120501|2011-12-11 19:30,12,619.5,619.75,619.5,619.75,3
20120501|2011-12-11 20:00,12,619.5,619.5,618.75,618.75,5
20120501|2011-12-11 21:00,12,618.75,618.75,618.75,618.75,5
20120501|2011-12-11 21:30,12,617.75,617.75,617.75,617.75,1
20120501|2011-12-11 22:00,12,617.25,617.25,617.25,617.25,1
20120501|2011-12-12 00:30,12,616.75,616.75,616.75,616.75,1
20120501|2011-12-12 01:30,12,614.5,615.5,614.25,615.5,74
20120501|2011-12-12 02:00,12,615.75,615.75,615.75,615.75,4
20120501|2011-12-12 03:30,12,613.25,613.25,613.25,613.25,1
20120501|2011-12-12 04:00,12,614.5,614.75,614.5,614.75,2
20120501|2011-12-12 04:30,12,615,615.25,614.25,614.25,39
20120501|2011-12-12 05:00,12,615,615,615,615,2
20120501|2011-12-12 06:00,12,613.25,613.25,613.25,613.25,1
20120501|2011-12-12 06:30,12,612.75,612.75,612.75,612.75,1
20120501|2011-12-12 07:00,12,613.5,613.5,613,613,5
20120501|2011-12-12 09:30,12,610.5,616,608.5,614.5,527
20120501|2011-12-12 10:00,12,614.25,617.75,612.75,615.75,203
20120501|2011-12-12 10:30,12,615.5,620.5,615.5,616,280
20120501|2011-12-12 11:00,12,615,617.5,614,617.5,125
20120501|2011-12-12 11:30,12,617.5,618.5,615.5,616.75,32
20120501|2011-12-12 12:00,12,616.25,617.25,615.25,617.25,19
20120501|2011-12-12 12:30,12,618.25,619.25,615.75,617,95
20120501|2011-12-12 13:00,12,616.75,617,613,613,365
20120501|2011-12-12 18:00,13,613.25,614.5,613.25,614.25,7
20120501|2011-12-12 19:00,13,616,616,615.75,615.75,2
20120501|2011-12-12 19:30,13,615,615,615,615,1
20120501|2011-12-12 20:30,13,614.5,614.5,614.5,614.5,1
20120501|2011-12-12 21:00,13,615.25,615.5,615.25,615.5,3
20120501|2011-12-12 22:00,13,615,615,613.5,613.5,2
20120501|2011-12-13 00:00,13,614,614.5,614,614.5,11
20120501|2011-12-13 00:30,13,614.5,614.5,614,614,21
20120501|2011-12-13 02:00,13,614.75,614.75,613.5,614.5,20
20120501|2011-12-13 02:30,13,615.25,615.25,613.5,613.5,9
20120501|2011-12-13 03:00,13,615,615.25,614.75,615,96
20120501|2011-12-13 03:30,13,615,616.25,615,616.25,8
20120501|2011-12-13 04:00,13,616.25,616.75,616.25,616.5,4
20120501|2011-12-13 05:00,13,617.75,618,617.5,617.75,4
20120501|2011-12-13 05:30,13,619.25,620,619.25,620,31
20120501|2011-12-13 06:30,13,618.25,618.25,618.25,618.25,1
20120501|2011-12-13 07:00,13,618.75,618.75,618.75,618.75,4
20120501|2011-12-13 09:30,13,620,627.25,617.5,618.25,391
20120501|2011-12-13 10:00,13,618.25,620.75,617.25,620.5,221
20120501|2011-12-13 10:30,13,621.25,621.75,620,621.5,54
20120501|2011-12-13 11:00,13,621,621.75,620,620.5,35
20120501|2011-12-13 11:30,13,620.5,621,620.25,620.75,44
20120501|2011-12-13 12:00,13,620.25,621,620,620.25,21
20120501|2011-12-13 12:30,13,620,620,617.5,619.75,84
20120501|2011-12-13 13:00,13,619.25,622.75,617.5,622,208
20120501|2011-12-13 18:00,14,619.75,619.75,617.25,618.75,6
20120501|2011-12-13 19:00,14,618.75,618.75,618.25,618.25,4
20120501|2011-12-13 19:30,14,618,619.25,618,619.25,6
20120501|2011-12-13 20:00,14,619.5,619.5,619.5,619.5,3
20120501|2011-12-13 21:30,14,620,620,620,620,1
20120501|2011-12-13 23:30,14,619.75,620.25,619.75,620,6
20120501|2011-12-14 00:00,14,621.25,621.5,621.25,621.5,3
20120501|2011-12-14 00:30,14,621.25,621.25,621.25,621.25,13
20120501|2011-12-14 01:00,14,621.75,621.75,621.25,621.25,3
20120501|2011-12-14 02:30,14,620.5,622,620.5,622,3
20120501|2011-12-14 04:00,14,621.25,621.25,620.5,620.5,4
20120501|2011-12-14 04:30,14,621,621,621,621,1
20120501|2011-12-14 05:00,14,620.5,620.5,620.25,620.25,21
20120501|2011-12-14 05:30,14,620,620,619,619,8
20120501|2011-12-14 06:30,14,617.75,617.75,617.75,617.75,2
20120501|2011-12-14 07:00,14,617.75,619.5,617,619.5,10
20120501|2011-12-14 09:30,14,614.25,614.75,606.5,609.75,370
20120501|2011-12-14 10:00,14,609.75,610.25,602.5,603.75,622
20120501|2011-12-14 10:30,14,604,606.25,603,606,153
20120501|2011-12-14 11:00,14,606.5,608,606,607.25,87
20120501|2011-12-14 11:30,14,606.75,609,606.25,608.5,81
20120501|2011-12-14 12:00,14,608.5,608.5,604.5,605,157
20120501|2011-12-14 12:30,14,604.75,605.75,601.5,603.75,303
20120501|2011-12-14 13:00,14,604.5,605.75,599.75,602,301
20120501|2011-12-14 18:00,15,602,602.75,602,602.75,6
20120501|2011-12-14 19:30,15,601.5,601.5,601.5,601.5,1
20120501|2011-12-14 20:30,15,600.75,602,600.75,602,6
20120501|2011-12-14 23:30,15,601.25,601.25,600.25,600.75,28
20120501|2011-12-15 00:00,15,601,601,600,600.5,6
20120501|2011-12-15 00:30,15,601,601,601,601,2
20120501|2011-12-15 01:00,15,601,601,600.75,600.75,9
20120501|2011-12-15 01:30,15,601,605.75,601,605.75,23
20120501|2011-12-15 02:00,15,603.5,606,603.5,606,9
20120501|2011-12-15 02:30,15,606,606,605.5,605.5,2
20120501|2011-12-15 03:00,15,605.5,605.75,605.5,605.75,13
20120501|2011-12-15 03:30,15,602,602.5,600.5,602.5,16
20120501|2011-12-15 04:00,15,602.25,602.25,602.25,602.25,8
20120501|2011-12-15 04:30,15,606.25,606.25,606.25,606.25,1
20120501|2011-12-15 05:30,15,605.5,605.5,605.25,605.5,19
20120501|2011-12-15 06:00,15,605.5,606.75,605.25,606.75,32
20120501|2011-12-15 06:30,15,605.5,605.5,605,605,72
20120501|2011-12-15 07:00,15,605.75,605.75,605.25,605.25,6
20120501|2011-12-15 09:30,15,605,606,600.25,602.25,912
20120501|2011-12-15 10:00,15,602.5,602.75,600.5,602.5,144
20120501|2011-12-15 10:30,15,602.5,607.25,602.25,605.25,265
20120501|2011-12-15 11:00,15,605.5,605.5,601.75,603,102
20120501|2011-12-15 11:30,15,603.25,604,603.25,603.5,43
20120501|2011-12-15 12:00,15,604.5,604.5,602.75,603.5,58
20120501|2011-12-15 12:30,15,603.75,604,601.25,601.25,45
20120501|2011-12-15 13:00,15,601,604,597.5,597.5,179
20120501|2011-12-15 18:00,16,598.75,599,598.75,599,2
20120501|2011-12-15 18:30,16,598.5,598.5,598.5,598.5,1
20120501|2011-12-15 19:30,16,598,598,598,598,4
20120501|2011-12-15 20:00,16,598.5,598.5,598.5,598.5,8
20120501|2011-12-15 20:30,16,597.5,597.5,597.5,597.5,1
20120501|2011-12-15 21:00,16,597.5,597.5,597.5,597.5,3
20120501|2011-12-15 21:30,16,599.5,599.5,599.5,599.5,1
20120501|2011-12-15 22:00,16,599.5,600,599.5,600,9
20120501|2011-12-16 00:00,16,599.75,599.75,599.75,599.75,1
20120501|2011-12-16 00:30,16,600,600,600,600,36
20120501|2011-12-16 01:00,16,599,599,599,599,28
20120501|2011-12-16 02:30,16,598.5,598.5,598.5,598.5,5
20120501|2011-12-16 04:00,16,598.5,598.5,598.5,598.5,1
20120501|2011-12-16 04:30,16,598.25,599,598.25,599,4
20120501|2011-12-16 05:30,16,598,598,597.75,597.75,10
20120501|2011-12-16 06:30,16,601.25,602.25,601.25,602.25,7
20120501|2011-12-16 07:00,16,601,601.25,600.75,601.25,5
20120501|2011-12-16 09:30,16,601,605.75,600,603,181
20120501|2011-12-16 10:00,16,601.75,606.5,600.25,604.25,108
20120501|2011-12-16 10:30,16,605.25,605.5,603,603,128
20120501|2011-12-16 11:00,16,602.75,604.25,602,603,91
20120501|2011-12-16 11:30,16,602.75,603.25,602.25,602.25,40
20120501|2011-12-16 12:00,16,600.75,602.5,600.75,601,20
20120501|2011-12-16 12:30,16,601.25,601.75,598.5,599.5,59
20120501|2011-12-16 13:00,16,600.5,604.75,599.25,604,237
20120501|2011-12-18 18:00,19,603.5,609.75,603.5,608.75,24
20120501|2011-12-18 18:30,19,609.75,609.75,609.75,609.75,1
20120501|2011-12-18 19:30,19,607,607,607,607,2
20120501|2011-12-18 20:00,19,606.5,606.5,606,606,7
20120501|2011-12-18 20:30,19,606.75,606.75,605.75,605.75,4
20120501|2011-12-18 21:00,19,605,605,603.25,603.25,9
20120501|2011-12-18 23:00,19,602.75,602.75,602.75,602.75,2
20120501|2011-12-18 23:30,19,602.75,603,602.5,603,13
20120501|2011-12-19 00:30,19,603,603,603,603,1
20120501|2011-12-19 01:00,19,603.5,603.5,602,602,12
20120501|2011-12-19 02:00,19,602,602,602,602,2
20120501|2011-12-19 03:00,19,602.5,606,602.5,606,13
20120501|2011-12-19 03:30,19,606.75,609,606.25,609,49
20120501|2011-12-19 04:00,19,609.75,609.75,609.75,609.75,1
20120501|2011-12-19 05:00,19,610.5,610.5,610.5,610.5,1
20120501|2011-12-19 05:30,19,611,613,611,613,146
20120501|2011-12-19 06:00,19,613,613.5,613,613.5,6
20120501|2011-12-19 06:30,19,613.5,613.5,613.5,613.5,16
20120501|2011-12-19 07:00,19,613,613.75,613,613.75,31
20120501|2011-12-19 09:30,19,612.75,616.5,612.5,615.5,451
20120501|2011-12-19 10:00,19,615.25,615.25,611.75,614,78
20120501|2011-12-19 10:30,19,614.5,616.25,614,616.25,106
20120501|2011-12-19 11:00,19,616.25,617,615,615.75,29
20120501|2011-12-19 11:30,19,615.25,622,614.75,620.25,144
20120501|2011-12-19 12:00,19,619.5,621.25,618.5,618.75,87
20120501|2011-12-19 12:30,19,619.75,619.75,615.75,616.25,81
20120501|2011-12-19 13:00,19,615.75,620.5,613.5,620.25,232
20120501|2011-12-19 18:00,20,619,619,616.25,617,39
20120501|2011-12-19 18:30,20,617,618,617,618,2
20120501|2011-12-19 19:30,20,618.25,618.25,618,618,3
20120501|2011-12-19 20:30,20,617.5,617.75,617.5,617.75,7
20120501|2011-12-19 21:00,20,617.5,617.5,617.25,617.25,2
20120501|2011-12-19 22:30,20,615.75,615.75,615.75,615.75,1
20120501|2011-12-19 23:00,20,615.75,615.75,615.75,615.75,5
20120501|2011-12-19 23:30,20,615.25,615.25,615,615,2
20120501|2011-12-20 00:00,20,615.25,615.25,615.25,615.25,8
20120501|2011-12-20 00:30,20,615.75,615.75,615.75,615.75,4
20120501|2011-12-20 03:30,20,618,620,618,620,54
20120501|2011-12-20 04:00,20,620,620,620,620,29
20120501|2011-12-20 04:30,20,622.25,622.25,622.25,622.25,3
20120501|2011-12-20 05:30,20,620.25,620.25,620.25,620.25,2
20120501|2011-12-20 06:00,20,620.5,620.5,620.5,620.5,1
20120501|2011-12-20 06:30,20,620.25,621.25,620.25,621.25,37
20120501|2011-12-20 07:00,20,621.5,624.5,621.5,624.5,147
20120501|2011-12-20 09:30,20,626,627,622,624,577
20120501|2011-12-20 10:00,20,625.5,625.75,621,623.25,204
20120501|2011-12-20 10:30,20,623.75,625,622.25,624,79
20120501|2011-12-20 11:00,20,624,624,620.75,624,85
20120501|2011-12-20 11:30,20,624.75,625.25,622.75,623.5,73
20120501|2011-12-20 12:00,20,623.5,624.5,623.5,624.5,26
20120501|2011-12-20 12:30,20,624.5,625.75,624,625.75,66
20120501|2011-12-20 13:00,20,626.75,628,625.75,627,294
20120501|2011-12-20 18:00,21,626,626,625,625,9
20120501|2011-12-20 18:30,21,624.5,624.5,624.25,624.5,6
20120501|2011-12-21 01:00,21,624.5,624.5,624.5,624.5,1
20120501|2011-12-21 02:00,21,624.75,624.75,624.75,624.75,6
20120501|2011-12-21 02:30,21,625,625,625,625,1
20120501|2011-12-21 04:00,21,625.5,625.75,625.5,625.75,2
20120501|2011-12-21 04:30,21,624.25,624.25,622,622,6
20120501|2011-12-21 05:00,21,622,623.5,621.75,623.5,17
20120501|2011-12-21 05:30,21,623,623,622.75,622.75,10
20120501|2011-12-21 06:00,21,621.75,621.75,621.75,621.75,2
20120501|2011-12-21 06:30,21,621.25,621.25,621,621,5
20120501|2011-12-21 07:00,21,620.5,623.5,620,622.25,34
20120501|2011-12-21 09:30,21,620.75,623.25,620,622.75,342
20120501|2011-12-21 10:00,21,623.25,626.5,621,626,252
20120501|2011-12-21 10:30,21,626,633,626,632,452
20120501|2011-12-21 11:00,21,632,634.75,629.25,632,131
20120501|2011-12-21 11:30,21,631.25,632.5,629.25,630,119
20120501|2011-12-21 12:00,21,631.25,633,631.25,633,15
20120501|2011-12-21 12:30,21,633.5,636.25,632.75,634,183
20120501|2011-12-21 13:00,21,635.25,636.75,633.5,636.5,251
20120501|2011-12-21 18:00,22,636,637,636,637,4
20120501|2011-12-21 18:30,22,637,637,636,636,2
20120501|2011-12-21 19:00,22,635.75,635.75,634.5,635,25
20120501|2011-12-21 21:30,22,634,634,634,634,2
20120501|2011-12-21 22:30,22,633.75,633.75,633.75,633.75,6
20120501|2011-12-21 23:00,22,634,634,634,634,37
20120501|2011-12-21 23:30,22,633.5,633.5,633,633.5,92
20120501|2011-12-22 00:00,22,633.75,633.75,633.75,633.75,38
20120501|2011-12-22 00:30,22,634,634,634,634,39
20120501|2011-12-22 01:00,22,634,634.25,633.75,634.25,21
20120501|2011-12-22 01:30,22,634,634,634,634,28
20120501|2011-12-22 02:00,22,633.75,633.75,633.75,633.75,3
20120501|2011-12-22 02:30,22,637.5,638,635.75,635.75,10
20120501|2011-12-22 03:00,22,636,636,635.75,635.75,10
20120501|2011-12-22 04:00,22,634,634,632,632,2
20120501|2011-12-22 04:30,22,632.25,632.5,632.25,632.5,3
20120501|2011-12-22 05:30,22,634.5,637,634.5,637,11
20120501|2011-12-22 06:00,22,635.25,635.25,634.75,635.25,7
20120501|2011-12-22 06:30,22,637,637,636.75,636.75,2
20120501|2011-12-22 07:00,22,635.25,635.25,635.25,635.25,3
20120501|2011-12-22 09:30,22,636,639,636,637,257
20120501|2011-12-22 10:00,22,637.75,643.25,637.75,641.75,755
20120501|2011-12-22 10:30,22,643,643.75,640.75,641.75,383
20120501|2011-12-22 11:00,22,641.5,643,641.25,642.75,118
20120501|2011-12-22 11:30,22,642.75,642.75,640,641.5,244
20120501|2011-12-22 12:00,22,641.75,642.5,641.25,642.5,34
20120501|2011-12-22 12:30,22,642.5,643.5,641.5,642,49
20120501|2011-12-22 13:00,22,641.75,642.25,639,639,610
20120501|2011-12-22 18:00,23,637.5,637.5,637.5,637.5,1
20120501|2011-12-22 18:30,23,637.5,637.75,637.25,637.75,3
20120501|2011-12-22 19:30,23,637.25,637.25,637.25,637.25,3
20120501|2011-12-22 22:00,23,637.5,637.5,637.5,637.5,5
20120501|2011-12-22 22:30,23,638,638,638,638,2
20120501|2011-12-22 23:30,23,637,637.25,637,637.25,45
20120501|2011-12-23 00:00,23,638,638.5,637.75,638.25,44
20120501|2011-12-23 00:30,23,637.5,637.5,637.5,637.5,11
20120501|2011-12-23 01:30,23,638.5,638.5,638.5,638.5,10
20120501|2011-12-23 02:00,23,638.75,638.75,638.75,638.75,5
20120501|2011-12-23 03:00,23,640,640,640,640,13
20120501|2011-12-23 03:30,23,640,640,640,640,49
20120501|2011-12-23 04:00,23,640,642.25,640,642.25,30
20120501|2011-12-23 04:30,23,642.25,642.25,642,642.25,52
20120501|2011-12-23 05:00,23,641,641,641,641,1
20120501|2011-12-23 05:30,23,642.25,643,642.25,643,4
20120501|2011-12-23 06:00,23,643,643,643,643,33
20120501|2011-12-23 06:30,23,643,643.5,642.75,643.5,17
20120501|2011-12-23 07:00,23,642.75,642.75,642.5,642.5,3
20120501|2011-12-23 09:30,23,640,641.75,637.5,639.25,295
20120501|2011-12-23 10:00,23,639,645,638.75,642.5,327
20120501|2011-12-23 10:30,23,642.75,643.75,641.5,642.25,66
20120501|2011-12-23 11:00,23,643.25,645.5,642.75,644.5,108
20120501|2011-12-23 11:30,23,643.5,644.25,643.25,643.25,23
20120501|2011-12-23 12:00,23,643,644.25,643,643.5,37
20120501|2011-12-23 12:30,23,642.75,643.75,642.75,643.25,58
20120501|2011-12-23 13:00,23,643.5,643.5,638.75,639,178
20120501|2011-12-27 09:30,27,644.5,660,644.5,658,999
20120501|2011-12-27 10:00,27,659.25,659.5,657.5,658,199
20120501|2011-12-27 10:30,27,657.75,659.5,657.75,659.5,45
20120501|2011-12-27 11:00,27,659.75,661.5,658.5,660.5,64
20120501|2011-12-27 11:30,27,661,663.75,660,661.75,88
20120501|2011-12-27 12:00,27,661.75,662.25,660.25,662.25,75
20120501|2011-12-27 12:30,27,662.25,663,660.25,662,116
20120501|2011-12-27 13:00,27,663.25,663.25,660.75,661,209
20120501|2011-12-27 18:00,28,661,661.5,661,661.25,4
20120501|2011-12-27 19:30,28,659.5,659.5,658.75,659.5,5
20120501|2011-12-27 20:00,28,660.75,660.75,660.75,660.75,1
20120501|2011-12-27 20:30,28,660,660,659.75,659.75,5
20120501|2011-12-27 21:00,28,659.5,659.5,659.5,659.5,3
20120501|2011-12-27 22:00,28,660.5,660.5,660.5,660.5,1
20120501|2011-12-27 22:30,28,660.75,660.75,660.75,660.75,1
20120501|2011-12-27 23:00,28,661.25,661.25,661.25,661.25,1
20120501|2011-12-28 00:00,28,661.5,662,661.5,662,5
20120501|2011-12-28 00:30,28,662.25,662.25,662.25,662.25,15
20120501|2011-12-28 01:00,28,662.5,662.5,662.25,662.5,35
20120501|2011-12-28 01:30,28,663,663.5,663,663.5,6
20120501|2011-12-28 02:00,28,663.25,664.25,663.25,663.25,91
20120501|2011-12-28 02:30,28,663.25,663.25,663.25,663.25,36
20120501|2011-12-28 03:00,28,663.25,664,663.25,664,32
20120501|2011-12-28 03:30,28,664,664.5,664,664,33
20120501|2011-12-28 04:00,28,664.5,665.25,664.5,664.75,9
20120501|2011-12-28 05:30,28,666,666.25,666,666.25,4
20120501|2011-12-28 06:00,28,666.25,666.25,665.75,666,13
20120501|2011-12-28 06:30,28,665.75,665.75,665.75,665.75,12
20120501|2011-12-28 07:00,28,665.5,665.75,665.25,665.5,22
20120501|2011-12-28 09:30,28,664,666,662.25,664.25,370
20120501|2011-12-28 10:00,28,664.25,666,663.5,663.75,185
20120501|2011-12-28 10:30,28,663.75,671.75,663,669.5,276
20120501|2011-12-28 11:00,28,669.25,671.5,667.75,670.75,237
20120501|2011-12-28 11:30,28,671.25,672,669.25,669.75,100
20120501|2011-12-28 12:00,28,670,670.5,668.5,669.75,177
20120501|2011-12-28 12:30,28,669.25,671.5,669.25,671.25,55
20120501|2011-12-28 13:00,28,671.5,671.75,666.75,667.25,175
20120501|2011-12-28 18:00,29,667,667,666,666,3
20120501|2011-12-28 19:00,29,663.25,663.25,662.25,662.25,17
20120501|2011-12-28 20:30,29,662.75,662.75,662.75,662.75,1
20120501|2011-12-28 21:30,29,661.75,661.75,661.75,661.75,1
20120501|2011-12-28 23:30,29,661.5,661.5,661.25,661.25,26
20120501|2011-12-29 00:00,29,661.5,661.5,661.5,661.5,28
20120501|2011-12-29 01:00,29,662.5,662.75,662.25,662.75,53
20120501|2011-12-29 01:30,29,662.5,663.25,662.5,663.25,39
20120501|2011-12-29 02:00,29,663.25,663.25,663.25,663.25,15
20120501|2011-12-29 02:30,29,663.75,664.75,663.75,664.75,33
20120501|2011-12-29 03:00,29,664.75,664.75,664.75,664.75,6
20120501|2011-12-29 03:30,29,664.75,664.75,664.5,664.75,48
20120501|2011-12-29 05:00,29,665.75,666.75,665.75,666.75,5
20120501|2011-12-29 05:30,29,666.5,666.5,666.25,666.25,2
20120501|2011-12-29 06:00,29,665.75,665.75,665.25,665.75,111
20120501|2011-12-29 06:30,29,666.25,666.25,666.25,666.25,3
20120501|2011-12-29 07:00,29,666.25,666.25,665,665,35
20120501|2011-12-29 09:30,29,667,672.75,666.75,669.25,351
20120501|2011-12-29 10:00,29,671,671.25,665.75,667.25,207
20120501|2011-12-29 10:30,29,668.25,668.5,663.5,663.75,90
20120501|2011-12-29 11:00,29,664,666.5,662.25,665.25,111
20120501|2011-12-29 11:30,29,664.25,664.25,660.75,661.25,52
20120501|2011-12-29 12:00,29,661.5,663.75,661.5,663.75,44
20120501|2011-12-29 12:30,29,664.5,665.5,662.5,662.5,42
20120501|2011-12-29 13:00,29,663.5,665.75,663.5,664.25,179
20120501|2011-12-29 18:00,30,664,664,662.5,662.5,9
20120501|2011-12-29 18:30,30,662.75,662.75,662.75,662.75,10
20120501|2011-12-29 19:00,30,662.75,662.75,662.75,662.75,10
20120501|2011-12-29 22:00,30,661.5,661.5,661.5,661.5,2
20120501|2011-12-30 01:00,30,665.75,666,665.5,665.5,28
20120501|2011-12-30 01:30,30,666.5,666.5,666.5,666.5,23
20120501|2011-12-30 02:00,30,667,668,667,668,9
20120501|2011-12-30 02:30,30,668.5,668.5,668.5,668.5,1
20120501|2011-12-30 03:00,30,668.25,669,668.25,669,55
20120501|2011-12-30 03:30,30,667.5,667.5,667.25,667.25,64
20120501|2011-12-30 04:00,30,667.5,667.5,666.75,666.75,64
20120501|2011-12-30 04:30,30,667.5,668.75,667.5,668.75,31
20120501|2011-12-30 05:00,30,669.25,669.5,669.25,669.5,53
20120501|2011-12-30 05:30,30,669.5,670,669.5,670,77
20120501|2011-12-30 06:30,30,670.5,670.5,670.5,670.5,1
20120501|2011-12-30 07:00,30,670.5,670.5,670.25,670.5,8
20120501|2011-12-30 09:30,30,671.5,673.25,669,669.25,305
20120501|2011-12-30 10:00,30,669.5,673.25,669.5,673.25,125
20120501|2011-12-30 10:30,30,673.25,673.75,670.75,671,66
20120501|2011-12-30 11:00,30,670.25,671.75,670,671.25,85
20120501|2011-12-30 11:30,30,671,671.25,670,670,68
20120501|2011-12-30 12:00,30,669.75,672,667.75,672,56
20120501|2011-12-30 12:30,30,672,673,670.5,670.75,228
20120501|2011-12-30 13:00,30,670.75,673,669.5,671.5,567
20120501|2012-01-03 09:30,3,682.5,689.25,682.25,683,1026
20120501|2012-01-03 10:00,3,683.25,685,680.5,681,181
20120501|2012-01-03 10:30,3,681.25,681.75,679.25,680.5,190
20120501|2012-01-03 11:00,3,680.5,681.5,679.25,679.75,83
20120501|2012-01-03 11:30,3,679.25,682,677.5,680.25,100
20120501|2012-01-03 12:00,3,681,682.25,680.5,680.5,56
20120501|2012-01-03 12:30,3,680.75,682.25,674,674,143
20120501|2012-01-03 13:00,3,673.75,679,673.75,677.25,402
20120501|2012-01-03 18:00,4,675.5,675.5,674,675.25,5
20120501|2012-01-03 18:30,4,675,675,672.75,672.75,3
20120501|2012-01-03 19:00,4,672.75,672.75,672.5,672.5,2
20120501|2012-01-03 22:30,4,671.25,671.25,671,671.25,8
20120501|2012-01-03 23:00,4,671.25,671.5,671.25,671.5,27
20120501|2012-01-03 23:30,4,671.5,672,671.5,672,27
20120501|2012-01-04 04:30,4,675.5,675.5,672,672,188
20120501|2012-01-04 05:00,4,672,672.25,670.75,670.75,240
20120501|2012-01-04 05:30,4,670.75,671.5,670,671,74
20120501|2012-01-04 06:00,4,671.5,671.5,671.25,671.25,12
20120501|2012-01-04 06:30,4,672.75,673.75,672.5,673.5,24
20120501|2012-01-04 07:00,4,672.25,673.5,672,673.5,3
20120501|2012-01-04 09:30,4,675,675.25,666,671.25,638
20120501|2012-01-04 10:00,4,671.5,671.5,664.5,666.5,339
20120501|2012-01-04 10:30,4,668.75,669,667,667.5,55
20120501|2012-01-04 11:00,4,667.75,670.5,667.25,667.25,100
20120501|2012-01-04 11:30,4,666.25,668,665.5,667.5,100
20120501|2012-01-04 12:00,4,668.25,669.5,666.5,669.5,93
20120501|2012-01-04 12:30,4,668,669,665.5,666.5,102
20120501|2012-01-04 13:00,4,667,669.25,664,668.25,403
20120501|2012-01-04 18:00,5,667.5,668.25,667.25,668,15
20120501|2012-01-04 18:30,5,667.5,667.75,667,667.5,32
20120501|2012-01-04 19:00,5,667,667.25,664.5,664.75,8
20120501|2012-01-04 20:30,5,665.75,666.25,665.75,665.75,9
20120501|2012-01-04 21:30,5,665,665,665,665,2
20120501|2012-01-04 22:30,5,665.25,665.75,665,665.75,6
20120501|2012-01-04 23:00,5,665,665.25,665,665.25,2
20120501|2012-01-04 23:30,5,665.75,665.75,665,665.5,42
20120501|2012-01-05 00:00,5,665.25,665.25,665.25,665.25,1
20120501|2012-01-05 00:30,5,665.25,665.25,664.5,664.75,50
20120501|2012-01-05 01:00,5,665,665.5,663.5,665.25,89
20120501|2012-01-05 01:30,5,666.25,667.75,666.25,667.25,73
20120501|2012-01-05 02:00,5,667,667,666,666.5,18
20120501|2012-01-05 02:30,5,666.25,666.25,664.25,664.75,88
20120501|2012-01-05 03:00,5,664.5,664.5,663.5,663.5,46
20120501|2012-01-05 03:30,5,663.75,663.75,661.25,661.25,174
20120501|2012-01-05 04:00,5,661.25,661.5,660.5,661,135
20120501|2012-01-05 04:30,5,661,662,660.75,661.5,55
20120501|2012-01-05 05:00,5,661.75,661.75,661.75,661.75,10
20120501|2012-01-05 05:30,5,662,662,661.25,661.25,6
20120501|2012-01-05 06:00,5,662.25,662.5,662,662.25,20
20120501|2012-01-05 06:30,5,660.75,660.75,660,660.25,48
20120501|2012-01-05 07:00,5,660,660.75,660,660.75,4
20120501|2012-01-05 09:30,5,658,659.25,652.75,658.75,908
20120501|2012-01-05 10:00,5,658.5,658.5,654.25,655.5,697
20120501|2012-01-05 10:30,5,656,656,650.75,651.5,207
20120501|2012-01-05 11:00,5,652,652,646.25,650.75,400
20120501|2012-01-05 11:30,5,651,653,649.75,653,54
20120501|2012-01-05 12:00,5,653.5,655.75,652,655.25,90
20120501|2012-01-05 12:30,5,655.5,656,654.25,654.75,146
20120501|2012-01-05 13:00,5,655,655.5,646,647,459
20120501|2012-01-05 18:00,6,648.5,648.5,648.25,648.25,24
20120501|2012-01-05 19:00,6,647.5,650,647.5,650,109
20120501|2012-01-05 19:30,6,650.5,650.5,649.5,649.5,23
20120501|2012-01-05 20:00,6,648.75,648.75,648.75,648.75,7
20120501|2012-01-05 20:30,6,648.5,648.5,648.25,648.25,11
20120501|2012-01-05 21:30,6,648.25,648.5,648.25,648.5,3
20120501|2012-01-05 22:30,6,648.5,648.5,648.5,648.5,10
20120501|2012-01-05 23:00,6,649.75,650.25,649.75,650.25,2
20120501|2012-01-05 23:30,6,650.25,650.25,649.5,649.5,15
20120501|2012-01-06 00:00,6,649,649,648,648,12
20120501|2012-01-06 00:30,6,650,650,650,650,5
20120501|2012-01-06 01:00,6,650,651.25,650,650.5,14
20120501|2012-01-06 01:30,6,651.5,651.75,651,651.75,19
20120501|2012-01-06 02:00,6,651.25,654,651.25,654,15
20120501|2012-01-06 02:30,6,654.25,655,654.25,655,51
20120501|2012-01-06 03:00,6,655.75,655.75,655,655,3
20120501|2012-01-06 03:30,6,654.25,654.5,654.25,654.5,6
20120501|2012-01-06 04:00,6,655.75,655.75,655.75,655.75,1
20120501|2012-01-06 04:30,6,653,653,652.75,652.75,2
20120501|2012-01-06 05:30,6,654,654,654,654,2
20120501|2012-01-06 06:00,6,654,654.25,654,654,3
20120501|2012-01-06 07:00,6,655.25,655.25,655,655,6
20120501|2012-01-06 09:30,6,654.25,654.25,648.25,651,232
20120501|2012-01-06 10:00,6,650,652.75,648.25,648.75,326
20120501|2012-01-06 10:30,6,648.75,650.5,647.5,649.5,294
20120501|2012-01-06 11:00,6,649.75,650.75,649,650,70
20120501|2012-01-06 11:30,6,649,650.5,647,650.5,88
20120501|2012-01-06 12:00,6,650.25,650.75,646.5,648.25,69
20120501|2012-01-06 12:30,6,648.5,649.5,643.75,644.5,168
20120501|2012-01-06 13:00,6,644.5,645.5,643.25,644,369
20120501|2012-01-08 18:00,9,645.5,649,645.5,647.5,12
20120501|2012-01-08 18:30,9,647.75,647.75,647.75,647.75,2
20120501|2012-01-08 19:30,9,647.75,647.75,647.75,647.75,4
20120501|2012-01-08 20:00,9,647.75,648,647.75,648,5
20120501|2012-01-08 20:30,9,648,648,648,648,19
20120501|2012-01-08 21:00,9,649,649,649,649,1
20120501|2012-01-09 01:00,9,650.5,650.5,650.5,650.5,1
20120501|2012-01-09 01:30,9,650.5,650.5,650.25,650.25,21
20120501|2012-01-09 02:00,9,650.5,654.25,650.5,654,63
20120501|2012-01-09 02:30,9,653.25,653.75,653.25,653.75,5
20120501|2012-01-09 03:30,9,652.25,653.75,652,653.75,8
20120501|2012-01-09 04:00,9,654,654.5,653.75,653.75,7
20120501|2012-01-09 04:30,9,654.75,656.25,654.75,656.25,7
20120501|2012-01-09 05:30,9,652.75,653.25,652.75,652.75,22
20120501|2012-01-09 06:00,9,653.25,653.75,653.25,653.75,4
20120501|2012-01-09 07:00,9,653.25,653.25,653.25,653.25,4
20120501|2012-01-09 09:30,9,654.25,660,654.25,656,519
20120501|2012-01-09 10:00,9,656,660.75,654.25,660,178
20120501|2012-01-09 10:30,9,659.25,661.75,657.5,660.5,134
20120501|2012-01-09 11:00,9,660.75,663.25,659.75,660,240
20120501|2012-01-09 11:30,9,660.5,661.5,659.25,659.5,48
20120501|2012-01-09 12:00,9,659.75,660.5,658,659,102
20120501|2012-01-09 12:30,9,658.5,658.5,655.75,657,123
20120501|2012-01-09 13:00,9,657.25,662.25,656.75,660.25,606
20120501|2012-01-09 18:00,10,659,661,658.75,661,5
20120501|2012-01-09 19:00,10,660.5,660.5,660.5,660.5,4
20120501|2012-01-09 19:30,10,662,663.75,662,663.75,135
20120501|2012-01-09 20:00,10,663.25,663.25,663.25,663.25,12
20120501|2012-01-09 21:00,10,661.5,662,661.5,662,17
20120501|2012-01-09 21:30,10,662,662,661.75,661.75,5
20120501|2012-01-09 22:00,10,661.5,661.5,660,660,23
20120501|2012-01-09 23:00,10,661,661.25,661,661.25,21
20120501|2012-01-09 23:30,10,661,661,661,661,4
20120501|2012-01-10 00:00,10,661.25,661.25,661,661,26
20120501|2012-01-10 00:30,10,661,661,660.25,660.25,52
20120501|2012-01-10 01:00,10,660.25,660.25,660.25,660.25,19
20120501|2012-01-10 01:30,10,660.25,660.25,660.25,660.25,2
20120501|2012-01-10 02:00,10,660.5,660.75,660,660.75,31
20120501|2012-01-10 02:30,10,660.5,662.25,660.5,662.25,20
20120501|2012-01-10 03:30,10,662.25,662.5,662.25,662.5,12
20120501|2012-01-10 04:00,10,659.75,659.75,658,658.25,11
20120501|2012-01-10 04:30,10,656.25,656.5,655,656.5,30
20120501|2012-01-10 05:00,10,656.5,656.75,656.25,656.75,9
20120501|2012-01-10 05:30,10,658.25,658.75,657.5,657.5,4
20120501|2012-01-10 06:30,10,658.5,659.25,658.25,658.25,8
20120501|2012-01-10 07:00,10,659,659,659,659,2
20120501|2012-01-10 09:30,10,658.25,658.25,653.25,653.5,581
20120501|2012-01-10 10:00,10,653.5,658,653.25,656.25,74
20120501|2012-01-10 10:30,10,656.25,658.25,655.25,657,165
20120501|2012-01-10 11:00,10,656,656,654.5,655.5,200
20120501|2012-01-10 11:30,10,655,658.25,655,658.25,73
20120501|2012-01-10 12:00,10,658.5,660,658,658.25,78
20120501|2012-01-10 12:30,10,658.5,661.75,658.25,660.25,73
20120501|2012-01-10 13:00,10,660.5,660.5,658.25,659.25,458
20120501|2012-01-10 18:00,11,659,659,656,656,30
20120501|2012-01-10 18:30,11,657.75,657.75,657.75,657.75,1
20120501|2012-01-10 19:00,11,656,657.25,655.5,657.25,14
20120501|2012-01-10 21:00,11,657.5,657.5,657.5,657.5,10
20120501|2012-01-10 23:30,11,657,657,657,657,2
20120501|2012-01-11 00:00,11,657.75,657.75,657.75,657.75,2
20120501|2012-01-11 00:30,11,657.75,657.75,657.75,657.75,3
20120501|2012-01-11 01:00,11,656.5,656.5,656.5,656.5,1
20120501|2012-01-11 01:30,11,657,657,657,657,1
20120501|2012-01-11 02:30,11,657.75,658.75,657.75,658.75,13
20120501|2012-01-11 03:00,11,657.75,657.75,657.75,657.75,1
20120501|2012-01-11 03:30,11,658,659,658,659,104
20120501|2012-01-11 04:30,11,658.5,658.5,658.5,658.5,2
20120501|2012-01-11 05:00,11,658.5,658.5,657,657,5
20120501|2012-01-11 05:30,11,657,657,655.75,655.75,20
20120501|2012-01-11 06:00,11,655,655,653,655,37
20120501|2012-01-11 06:30,11,654.25,654.75,654.25,654.75,6
20120501|2012-01-11 07:00,11,654.75,654.75,654.75,654.75,1
20120501|2012-01-11 09:30,11,653.5,657,651.75,656,437
20120501|2012-01-11 10:00,11,655.75,656.5,653.5,653.5,192
20120501|2012-01-11 10:30,11,653.5,655.5,653,655.25,343
20120501|2012-01-11 11:00,11,656.25,659.5,655.5,657.75,314
20120501|2012-01-11 11:30,11,657.5,657.75,655.5,655.5,63
20120501|2012-01-11 12:00,11,654.75,657.25,654,656.25,82
20120501|2012-01-11 12:30,11,656.25,658,656.25,658,181
20120501|2012-01-11 13:00,11,658.25,663.5,657.25,662.25,1061
20120501|2012-01-11 18:00,12,661,661,660,660,90
20120501|2012-01-11 18:30,12,659.75,659.75,659.75,659.75,3
20120501|2012-01-11 20:00,12,661.75,661.75,661.5,661.5,2
20120501|2012-01-11 21:30,12,662,662,662,662,7
20120501|2012-01-11 23:00,12,663,663.25,663,663.25,3
20120501|2012-01-11 23:30,12,663.75,663.75,663.75,663.75,1
20120501|2012-01-12 00:00,12,662.5,662.5,662.5,662.5,4
20120501|2012-01-12 00:30,12,662.5,662.5,662.5,662.5,46
20120501|2012-01-12 01:00,12,662,662.5,661.75,661.75,39
20120501|2012-01-12 01:30,12,662.5,662.5,662.25,662.25,3
20120501|2012-01-12 02:00,12,662.25,663.25,662.25,662.25,3
20120501|2012-01-12 02:30,12,662.5,666.25,662.25,666.25,67
20120501|2012-01-12 03:00,12,666.5,666.5,665.75,665.75,2
20120501|2012-01-12 03:30,12,665.75,665.75,665.75,665.75,1
20120501|2012-01-12 05:00,12,665.75,665.75,665.75,665.75,1
20120501|2012-01-12 05:30,12,665.75,667.5,665.5,666.25,101
20120501|2012-01-12 06:00,12,666,666,665,665.25,16
20120501|2012-01-12 06:30,12,666.75,667.25,666.75,667.25,3
20120501|2012-01-12 07:00,12,668,668,666.25,667,59
20120501|2012-01-12 09:30,12,635,635,612.75,620.25,2916
20120501|2012-01-12 10:00,12,620,622.75,619.25,622.25,243
20120501|2012-01-12 10:30,12,621.75,623.25,620.25,623.25,260
20120501|2012-01-12 11:00,12,624.25,626.75,623.75,623.75,361
20120501|2012-01-12 11:30,12,624.75,624.75,620,620,250
20120501|2012-01-12 12:00,12,620.25,621,619,619,234
20120501|2012-01-12 12:30,12,619,625,618.25,623.5,295
20120501|2012-01-12 13:00,12,624,628.75,622.25,628,755
20120501|2012-01-12 18:00,13,626.25,626.75,624,625,46
20120501|2012-01-12 18:30,13,625,625.5,624.5,624.75,33
20120501|2012-01-12 19:00,13,625.25,626,625.25,626,4
20120501|2012-01-12 19:30,13,626.5,627,626.5,627,27
20120501|2012-01-12 20:00,13,627.5,627.5,627.5,627.5,5
20120501|2012-01-12 21:00,13,625.5,625.5,625.25,625.25,2
20120501|2012-01-12 21:30,13,625,625.25,625,625.25,2
20120501|2012-01-12 22:00,13,625.75,625.75,625.75,625.75,2
20120501|2012-01-12 22:30,13,627,627,627,627,3
20120501|2012-01-12 23:30,13,627.75,628,627.75,628,7
20120501|2012-01-13 00:30,13,628.5,628.5,628.5,628.5,2
20120501|2012-01-13 01:00,13,628,628.75,628,628.75,2
20120501|2012-01-13 01:30,13,627.5,627.5,625.75,625.75,56
20120501|2012-01-13 02:00,13,626,626,626,626,9
20120501|2012-01-13 02:30,13,628.75,630.5,628.75,630.5,100
20120501|2012-01-13 03:00,13,630.5,631.75,630.5,631,268
20120501|2012-01-13 03:30,13,631.25,632,629.75,632,228
20120501|2012-01-13 04:00,13,632,632,632,632,2
20120501|2012-01-13 04:30,13,629.75,629.75,629.75,629.75,4
20120501|2012-01-13 05:30,13,630.75,630.75,630,630.25,42
20120501|2012-01-13 06:00,13,630,632,630,632,17
20120501|2012-01-13 06:30,13,631,631.5,631,631.5,7
20120501|2012-01-13 07:00,13,629,629,624.25,624.25,56
20120501|2012-01-13 09:30,13,622.5,626.5,621.25,626.5,591
20120501|2012-01-13 10:00,13,626.5,629.5,625.75,628.5,234
20120501|2012-01-13 10:30,13,628.75,630,627.75,628.25,351
20120501|2012-01-13 11:00,13,628.25,628.5,625,626,237
20120501|2012-01-13 11:30,13,626.5,626.75,625.25,625.25,378
20120501|2012-01-13 12:00,13,625.75,625.75,622.25,625.25,344
20120501|2012-01-13 12:30,13,625.25,626.5,624,626,393
20120501|2012-01-13 13:00,13,626.25,627.5,622.75,623,1100
20120501|2012-01-16 18:00,17,628,628,627,627,14
20120501|2012-01-16 18:30,17,629.5,629.5,629.25,629.25,10
20120501|2012-01-16 19:00,17,629.5,631,629.25,630.75,17
20120501|2012-01-16 19:30,17,630.75,631.25,630.75,631.25,8
20120501|2012-01-16 20:30,17,629,629,629,629,5
20120501|2012-01-16 21:00,17,629.25,629.25,629.25,629.25,1
20120501|2012-01-16 22:00,17,629,629,629,629,1
20120501|2012-01-16 23:30,17,629.25,629.25,629.25,629.25,1
20120501|2012-01-17 00:30,17,630,630.25,630,630.25,2
20120501|2012-01-17 01:30,17,630.5,630.5,630.5,630.5,2
20120501|2012-01-17 02:00,17,631,631,631,631,1
20120501|2012-01-17 02:30,17,630.25,631,630,630,14
20120501|2012-01-17 03:00,17,630,631,630,631,52
20120501|2012-01-17 03:30,17,633,633.5,633,633.25,104
20120501|2012-01-17 04:00,17,633.25,634,632.5,633.25,161
20120501|2012-01-17 04:30,17,632.5,634,632.5,634,4
20120501|2012-01-17 05:00,17,631.75,631.75,631.75,631.75,1
20120501|2012-01-17 05:30,17,631.75,631.75,631.75,631.75,1
20120501|2012-01-17 06:00,17,631,632.25,631,632.25,11
20120501|2012-01-17 06:30,17,631,632.5,631,632.5,13
20120501|2012-01-17 07:00,17,632.25,633.25,632,633.25,6
20120501|2012-01-17 09:30,17,631,631.5,625,625.5,1108
20120501|2012-01-17 10:00,17,625.25,627.5,625,627,302
20120501|2012-01-17 10:30,17,626.75,627.25,625.5,627.25,448
20120501|2012-01-17 11:00,17,627,627.5,625.75,626,235
20120501|2012-01-17 11:30,17,626,626.25,625.5,626.25,138
20120501|2012-01-17 12:00,17,626,627,624.75,626,126
20120501|2012-01-17 12:30,17,626.25,627.5,625.5,626.5,110
20120501|2012-01-17 13:00,17,627,629.25,626.25,628.5,360
20120501|2012-01-17 18:00,18,628.75,629.5,628.5,628.5,11
20120501|2012-01-17 19:30,18,627.75,629,627.75,628,7
20120501|2012-01-17 21:00,18,628.25,628.25,628,628,13
20120501|2012-01-17 23:00,18,629.75,629.75,629.5,629.75,3
20120501|2012-01-17 23:30,18,628.25,628.25,628.25,628.25,5
20120501|2012-01-18 00:00,18,625.75,625.75,625.75,625.75,2
20120501|2012-01-18 00:30,18,626,626,625,625,8
20120501|2012-01-18 01:00,18,625,625,625,625,7
20120501|2012-01-18 02:00,18,624,624,623.25,623.25,6
20120501|2012-01-18 02:30,18,623.75,623.75,623.75,623.75,1
20120501|2012-01-18 03:00,18,624.5,626.5,624.5,626.5,23
20120501|2012-01-18 03:30,18,626,626,626,626,4
20120501|2012-01-18 04:30,18,624.75,624.75,624.75,624.75,3
20120501|2012-01-18 06:00,18,623.5,624,623.5,624,3
20120501|2012-01-18 06:30,18,624.5,624.5,624,624.5,32
20120501|2012-01-18 07:00,18,624,624,623.5,623.5,20
20120501|2012-01-18 09:30,18,622.25,625,619.5,622.25,826
20120501|2012-01-18 10:00,18,623,624,616.5,616.5,550
20120501|2012-01-18 10:30,18,617,618.5,615.75,617.25,544
20120501|2012-01-18 11:00,18,617.75,617.75,615.75,617.25,130
20120501|2012-01-18 11:30,18,617.25,617.75,615.75,616.75,65
20120501|2012-01-18 12:00,18,616,616.25,613.5,614.25,251
20120501|2012-01-18 12:30,18,614.25,615.5,612.5,613,159
20120501|2012-01-18 13:00,18,613.75,615,612.5,614.25,532
20120501|2012-01-18 18:00,19,614.5,616,614.5,616,3
20120501|2012-01-18 18:30,19,615.5,615.5,615.5,615.5,2
20120501|2012-01-18 19:00,19,615.25,615.75,615,615,26
20120501|2012-01-18 20:00,19,615,615,615,615,10
20120501|2012-01-18 20:30,19,615,615.75,615,615.75,28
20120501|2012-01-18 21:00,19,615.25,615.75,615.25,615.75,6
20120501|2012-01-18 21:30,19,616,616.5,616,616.5,17
20120501|2012-01-18 22:30,19,616,616,616,616,3
20120501|2012-01-18 23:00,19,616.5,616.75,616.5,616.75,39
20120501|2012-01-18 23:30,19,616.25,616.25,616.25,616.25,2
20120501|2012-01-19 00:30,19,616.25,616.25,616,616,4
20120501|2012-01-19 01:00,19,616,616.25,616,616.25,23
20120501|2012-01-19 01:30,19,616,616,615.5,615.5,26
20120501|2012-01-19 02:00,19,616.25,616.25,616.25,616.25,1
20120501|2012-01-19 02:30,19,616.75,617.75,616.5,617.75,104
20120501|2012-01-19 03:00,19,618,618.25,618,618.25,17
20120501|2012-01-19 03:30,19,618.25,619,618.25,618.75,12
20120501|2012-01-19 04:00,19,618.25,618.75,618.25,618.5,4
20120501|2012-01-19 04:30,19,619,619,619,619,1
20120501|2012-01-19 05:30,19,618,618,618,618,1
20120501|2012-01-19 06:00,19,617.75,617.75,617.75,617.75,1
20120501|2012-01-19 06:30,19,618.5,619.75,618.25,618.75,30
20120501|2012-01-19 07:00,19,618,618,617.25,617.25,2
20120501|2012-01-19 09:30,19,618.5,621,615.5,617.75,544
20120501|2012-01-19 10:00,19,618,619.25,615.75,616.25,280
20120501|2012-01-19 10:30,19,616.5,619,616,617.75,333
20120501|2012-01-19 11:00,19,618,619.5,616.75,617.5,164
20120501|2012-01-19 11:30,19,617.5,618.75,617.25,617.5,203
20120501|2012-01-19 12:00,19,617,624.75,617,622.25,540
20120501|2012-01-19 12:30,19,622.5,624.5,621,622.5,182
20120501|2012-01-19 13:00,19,622.5,624.5,620.75,623.25,240
20120501|2012-01-19 19:00,20,623,623,623,623,4
20120501|2012-01-19 19:30,20,626.75,627,626.5,626.5,7
20120501|2012-01-19 20:00,20,626.5,626.5,626.5,626.5,5
20120501|2012-01-19 21:00,20,626.75,627.5,626.5,627.5,31
20120501|2012-01-19 21:30,20,627.5,627.5,627.5,627.5,1
20120501|2012-01-19 22:30,20,628,628,628,628,2
20120501|2012-01-19 23:00,20,628,628,628,628,5
20120501|2012-01-19 23:30,20,627.25,627.25,627.25,627.25,8
20120501|2012-01-20 00:00,20,627.5,627.5,627.5,627.5,1
20120501|2012-01-20 00:30,20,627.5,627.5,627.5,627.5,1
20120501|2012-01-20 01:00,20,627.75,627.75,627.75,627.75,1
20120501|2012-01-20 01:30,20,628.25,628.25,628.25,628.25,2
20120501|2012-01-20 02:30,20,625.25,625.25,625.25,625.25,1
20120501|2012-01-20 03:30,20,624.75,624.75,624.75,624.75,1
20120501|2012-01-20 04:00,20,623.25,623.25,622.5,622.75,34
20120501|2012-01-20 04:30,20,623.25,623.25,623.25,623.25,5
20120501|2012-01-20 05:00,20,622,622.75,622,622,10
20120501|2012-01-20 05:30,20,622.75,622.75,622.75,622.75,6
20120501|2012-01-20 06:30,20,622.5,623.25,622.5,623.25,17
20120501|2012-01-20 07:00,20,623.5,624.5,623.25,623.75,8
20120501|2012-01-20 09:30,20,625,625,614.5,616.25,870
20120501|2012-01-20 10:00,20,616,621.25,616,619.5,128
20120501|2012-01-20 10:30,20,619.75,620.25,617.25,618.5,77
20120501|2012-01-20 11:00,20,618.75,620,617.5,618.5,92
20120501|2012-01-20 11:30,20,619,619.25,618.5,618.75,27
20120501|2012-01-20 12:00,20,618.5,619,617.75,617.75,44
20120501|2012-01-20 12:30,20,618.25,622.75,618.25,622.75,142
20120501|2012-01-20 13:00,20,622.75,630,622.75,628.75,609
20120501|2012-01-22 18:00,23,629.25,633,629.25,633,43
20120501|2012-01-22 18:30,23,635,635,633,633,47
20120501|2012-01-22 19:00,23,633.25,633.5,633.25,633.5,3
20120501|2012-01-22 19:30,23,633.75,634,633.5,634,116
20120501|2012-01-22 20:00,23,634,634,633.5,633.5,34
20120501|2012-01-22 20:30,23,633.25,633.5,633.25,633.25,61
20120501|2012-01-22 21:00,23,633.25,633.25,633.25,633.25,21
20120501|2012-01-22 21:30,23,632.5,632.5,632,632,58
20120501|2012-01-22 22:00,23,632,632,632,632,33
20120501|2012-01-22 22:30,23,632,632,632,632,21
20120501|2012-01-22 23:00,23,632,632,632,632,2
20120501|2012-01-23 00:00,23,632,632,631.75,631.75,6
20120501|2012-01-23 00:30,23,631.5,631.5,631.5,631.5,5
20120501|2012-01-23 01:00,23,631.25,631.25,631.25,631.25,3
20120501|2012-01-23 01:30,23,631,632.5,631,632.5,6
20120501|2012-01-23 02:00,23,631.75,632.5,631.75,632,16
20120501|2012-01-23 02:30,23,633.75,634.25,633.75,634,79
20120501|2012-01-23 03:00,23,634,634,633.25,634,79
20120501|2012-01-23 03:30,23,635,635,631.5,631.5,83
20120501|2012-01-23 04:00,23,631.5,631.5,631,631,9
20120501|2012-01-23 04:30,23,632.5,633.5,632.5,633.5,48
20120501|2012-01-23 05:00,23,633.5,635.5,633.5,635.5,29
20120501|2012-01-23 05:30,23,635.5,636,635.25,635.5,39
20120501|2012-01-23 06:00,23,635.75,635.75,635.25,635.25,3
20120501|2012-01-23 06:30,23,635,635,634,634,59
20120501|2012-01-23 07:00,23,634.75,634.75,634,634,13
20120501|2012-01-23 09:30,23,636.75,638.5,633.25,633.25,670
20120501|2012-01-23 10:00,23,632.75,635.5,631.5,633.75,536
20120501|2012-01-23 10:30,23,633.75,634.5,631.5,634,102
20120501|2012-01-23 11:00,23,633.5,634.5,632.25,634,111
20120501|2012-01-23 11:30,23,634,634.25,632.75,634.25,81
20120501|2012-01-23 12:00,23,634,638,634,636.25,171
20120501|2012-01-23 12:30,23,636.75,637.75,636,637.25,141
20120501|2012-01-23 13:00,23,636.75,638,634.75,637.5,316
20120501|2012-01-23 18:00,24,637.25,638,637.25,637.75,12
20120501|2012-01-23 18:30,24,638,638,638,638,20
20120501|2012-01-23 20:30,24,635.5,635.5,635.25,635.25,31
20120501|2012-01-23 21:00,24,635.5,635.5,635.5,635.5,3
20120501|2012-01-23 21:30,24,635,635,635,635,1
20120501|2012-01-24 00:00,24,635.75,635.75,635.75,635.75,1
20120501|2012-01-24 00:30,24,635.75,635.75,635.75,635.75,1
20120501|2012-01-24 01:00,24,636,636,636,636,2
20120501|2012-01-24 02:00,24,637.5,637.5,635.75,635.75,2
20120501|2012-01-24 03:00,24,634,635.75,633.5,635,49
20120501|2012-01-24 04:00,24,633,633,632.75,632.75,25
20120501|2012-01-24 06:00,24,633.75,634.25,633.5,633.5,10
20120501|2012-01-24 06:30,24,633.5,633.5,633.5,633.5,6
20120501|2012-01-24 07:00,24,633.25,634.5,633,634.5,23
20120501|2012-01-24 09:30,24,634.75,650,634,644,1793
20120501|2012-01-24 10:00,24,644.25,650,644.25,647.5,1402
20120501|2012-01-24 10:30,24,647.5,648.5,646.25,647.75,575
20120501|2012-01-24 11:00,24,647.5,649.75,647.25,649,460
20120501|2012-01-24 11:30,24,649.5,652,648.75,650.5,907
20120501|2012-01-24 12:00,24,651,651.5,648.75,649.75,207
20120501|2012-01-24 12:30,24,650,650.25,647,650,413
20120501|2012-01-24 13:00,24,650.75,651.5,647.75,651,289
20120501|2012-01-24 18:00,25,649,650,648.75,648.75,77
20120501|2012-01-24 18:30,25,649.5,650,649.5,650,2
20120501|2012-01-24 19:00,25,649,649,649,649,1
20120501|2012-01-24 19:30,25,649,650,649,649.25,10
20120501|2012-01-24 20:00,25,649.5,649.5,648.75,648.75,6
20120501|2012-01-24 22:00,25,648.25,648.75,648.25,648.75,4
20120501|2012-01-24 22:30,25,648,648.25,648,648.25,11
20120501|2012-01-24 23:00,25,648.75,648.75,648,648.75,17
20120501|2012-01-24 23:30,25,648.75,648.75,648.5,648.75,15
20120501|2012-01-25 00:00,25,648.75,648.75,648.75,648.75,4
20120501|2012-01-25 00:30,25,648.5,648.5,648.5,648.5,1
20120501|2012-01-25 01:00,25,648.75,649.5,648.5,649.5,63
20120501|2012-01-25 01:30,25,649.75,650.25,649.75,650.25,10
20120501|2012-01-25 02:00,25,650.5,651,650.5,651,6
20120501|2012-01-25 02:30,25,651.25,651.25,651.25,651.25,2
20120501|2012-01-25 03:00,25,651.5,651.75,651.5,651.75,12
20120501|2012-01-25 03:30,25,651.75,652.5,651.5,652.25,114
20120501|2012-01-25 04:00,25,652.75,653.5,652.75,653.5,15
20120501|2012-01-25 04:30,25,653.5,653.5,653.25,653.5,10
20120501|2012-01-25 05:00,25,652.25,654,652.25,654,16
20120501|2012-01-25 05:30,25,654,654,653.75,654,128
20120501|2012-01-25 06:00,25,654,654,653.75,653.75,14
20120501|2012-01-25 06:30,25,654,654,653.25,653.75,130
20120501|2012-01-25 07:00,25,653.75,653.75,653,653,8
20120501|2012-01-25 09:30,25,649.75,662.25,649.75,652.25,3225
20120501|2012-01-25 10:00,25,651.75,655.25,644.25,646.25,980
20120501|2012-01-25 10:30,25,647.5,653.75,647.5,653,449
20120501|2012-01-25 11:00,25,653.75,656.25,653.75,655.25,332
20120501|2012-01-25 11:30,25,655.75,657.75,652.5,654.75,779
20120501|2012-01-25 12:00,25,655,657,652.5,656.75,308
20120501|2012-01-25 12:30,25,657,658,655.75,657,381
20120501|2012-01-25 13:00,25,657,657.25,654.75,656.5,674
20120501|2012-01-25 18:00,26,655,658.75,654.5,658.75,21
20120501|2012-01-25 19:00,26,659.25,660.25,659.25,660.25,14
20120501|2012-01-25 19:30,26,661,661,661,661,1
20120501|2012-01-25 20:30,26,658,658,658,658,5
20120501|2012-01-25 21:00,26,659,659,659,659,1
20120501|2012-01-25 21:30,26,659.5,659.5,659.5,659.5,3
20120501|2012-01-25 22:30,26,659.25,659.5,659.25,659.5,4
20120501|2012-01-26 00:00,26,659.5,659.5,659.5,659.5,1
20120501|2012-01-26 00:30,26,660.25,661.75,660.25,661.75,36
20120501|2012-01-26 01:00,26,661.5,662.25,661.5,662.25,23
20120501|2012-01-26 01:30,26,662.5,663,662.5,663,7
20120501|2012-01-26 02:00,26,662.75,663.5,662.75,663.25,4
20120501|2012-01-26 02:30,26,662.75,662.75,661.75,662.75,6
20120501|2012-01-26 03:00,26,662.25,663,662.25,663,86
20120501|2012-01-26 03:30,26,663,663,662.75,663,20
20120501|2012-01-26 04:00,26,663.75,666,663.75,666,112
20120501|2012-01-26 04:30,26,666,666,665.5,665.75,125
20120501|2012-01-26 05:00,26,665.5,667.25,665.5,667.25,24
20120501|2012-01-26 05:30,26,666.75,668,666.75,668,6
20120501|2012-01-26 06:00,26,668,668,667.5,667.75,59
20120501|2012-01-26 06:30,26,667.25,667.5,666.25,666.75,39
20120501|2012-01-26 07:00,26,666.5,667,666.5,666.75,4
20120501|2012-01-26 09:30,26,667,670,664.25,667.75,2239
20120501|2012-01-26 10:00,26,668,670,663,669.75,1224
20120501|2012-01-26 10:30,26,670,670.25,666.5,667.75,277
20120501|2012-01-26 11:00,26,668.5,669.5,667.25,669.25,268
20120501|2012-01-26 11:30,26,668.75,669.25,667.5,668.5,181
20120501|2012-01-26 12:00,26,669,670,666.5,666.75,319
20120501|2012-01-26 12:30,26,667.25,668.25,660.5,666.5,676
20120501|2012-01-26 13:00,26,667,668.25,664.75,666.75,777
20120501|2012-01-26 18:00,27,665.5,665.5,662,663,13
20120501|2012-01-26 18:30,27,663.5,663.5,662.75,662.75,2
20120501|2012-01-26 19:00,27,663.5,663.5,663.5,663.5,2
20120501|2012-01-26 19:30,27,662.25,662.5,662,662.5,42
20120501|2012-01-26 20:00,27,662.75,662.75,662.75,662.75,6
20120501|2012-01-26 20:30,27,662.5,662.5,662.5,662.5,5
20120501|2012-01-26 21:00,27,661.75,661.75,661.5,661.5,13
20120501|2012-01-26 21:30,27,661.5,661.5,660.75,660.75,34
20120501|2012-01-26 22:00,27,659.25,659.25,659.25,659.25,1
20120501|2012-01-26 22:30,27,660.5,660.5,660.5,660.5,2
20120501|2012-01-26 23:00,27,659.75,659.75,659.75,659.75,5
20120501|2012-01-26 23:30,27,660,660,660,660,44
20120501|2012-01-27 00:00,27,660,660,660,660,64
20120501|2012-01-27 00:30,27,660,660,660,660,115
20120501|2012-01-27 01:00,27,661,662,660.75,661.25,145
20120501|2012-01-27 01:30,27,661.25,661.25,660,660,77
20120501|2012-01-27 02:00,27,660,661.25,659.75,661,134
20120501|2012-01-27 02:30,27,661,662.5,661,662.5,105
20120501|2012-01-27 03:00,27,662.25,664,662.25,664,120
20120501|2012-01-27 03:30,27,664,664,663.25,664,11
20120501|2012-01-27 04:30,27,664,664.5,663.75,664.5,10
20120501|2012-01-27 05:00,27,665.5,666,665.25,665.5,56
20120501|2012-01-27 05:30,27,666,666,664.25,664.75,15
20120501|2012-01-27 06:30,27,665,665,664.5,664.5,38
20120501|2012-01-27 07:00,27,664,664.75,663.5,664.75,104
20120501|2012-01-27 09:30,27,664.25,668.75,661.25,662.75,676
20120501|2012-01-27 10:00,27,663,665.75,661.25,664.25,392
20120501|2012-01-27 10:30,27,664.25,665.75,661.75,662.25,257
20120501|2012-01-27 11:00,27,662.25,663.75,662.25,663.25,196
20120501|2012-01-27 11:30,27,663,663.25,660.75,660.75,169
20120501|2012-01-27 12:00,27,660.75,662.5,660.25,662.5,209
20120501|2012-01-27 12:30,27,663,666,661.75,663,221
20120501|2012-01-27 13:00,27,663,664,660.5,661.75,774
20120501|2012-01-29 18:00,30,661,665.75,661,663,27
20120501|2012-01-29 19:30,30,661,662.5,660.75,662.5,6
20120501|2012-01-29 20:00,30,662.25,662.75,662.25,662.75,7
20120501|2012-01-29 22:00,30,661.75,661.75,661.5,661.5,10
20120501|2012-01-29 23:30,30,661,661.25,661,661.25,2
20120501|2012-01-30 00:00,30,660.75,660.75,660.5,660.5,4
20120501|2012-01-30 00:30,30,660.5,660.5,660.25,660.25,3
20120501|2012-01-30 01:00,30,659,659,658.75,658.75,8
20120501|2012-01-30 01:30,30,659,659,656.5,656.5,8
20120501|2012-01-30 02:00,30,658.25,658.5,657,657,21
20120501|2012-01-30 02:30,30,657.5,657.5,657,657.5,17
20120501|2012-01-30 03:00,30,657,657,656.75,657,40
20120501|2012-01-30 03:30,30,657,657.25,657,657.25,8
20120501|2012-01-30 04:00,30,656.25,656.25,655,655.25,7
20120501|2012-01-30 04:30,30,655.5,656,655,656,57
20120501|2012-01-30 05:00,30,655.75,656,655.75,656,12
20120501|2012-01-30 05:30,30,655,655,655,655,1
20120501|2012-01-30 06:00,30,655.25,655.75,655,655.5,24
20120501|2012-01-30 06:30,30,656,656,655,655,76
20120501|2012-01-30 07:00,30,655,655,654.25,654.5,66
20120501|2012-01-30 09:30,30,653.5,654.75,648.75,653.5,1099
20120501|2012-01-30 10:00,30,653.5,657.25,653.5,656.75,927
20120501|2012-01-30 10:30,30,656.25,657,654.5,655.25,94
20120501|2012-01-30 11:00,30,655.25,657.5,655.25,657,367
20120501|2012-01-30 11:30,30,657,659.5,656.75,657.25,681
20120501|2012-01-30 12:00,30,656.75,661.75,656,660.25,632
20120501|2012-01-30 12:30,30,660,660,655.25,655.25,214
20120501|2012-01-30 13:00,30,655.25,660.5,654.5,657.5,463
20120501|2012-01-30 18:00,31,658.75,660.25,658.75,660.25,20
20120501|2012-01-30 18:30,31,659.25,659.75,659.25,659.75,4
20120501|2012-01-30 19:00,31,659.75,661.25,659.75,661.25,5
20120501|2012-01-30 19:30,31,661.5,661.5,661.5,661.5,2
20120501|2012-01-30 20:00,31,661.5,661.5,661.5,661.5,3
20120501|2012-01-30 23:00,31,661.5,661.75,661.5,661.75,3
20120501|2012-01-30 23:30,31,661.5,661.5,661.5,661.5,1
20120501|2012-01-31 00:30,31,662.5,662.5,662.5,662.5,31
20120501|2012-01-31 01:00,31,662,662.5,662,662.5,5
20120501|2012-01-31 01:30,31,664,664,664,664,5
20120501|2012-01-31 02:00,31,664.25,664.25,664.25,664.25,1
20120501|2012-01-31 03:00,31,664.75,666,664.75,666,110
20120501|2012-01-31 03:30,31,665,665.75,664.5,665.75,43
20120501|2012-01-31 04:00,31,666,669,666,668.25,187
20120501|2012-01-31 04:30,31,668.75,669.5,668.75,669.5,3
20120501|2012-01-31 05:00,31,669.75,671.25,669.75,671.25,19
20120501|2012-01-31 05:30,31,670.25,670.25,667.75,667.75,9
20120501|2012-01-31 06:00,31,668.5,669,668.5,668.5,51
20120501|2012-01-31 06:30,31,668.5,670.5,668.5,670.25,206
20120501|2012-01-31 07:00,31,670.25,671.25,670,671.25,69
20120501|2012-01-31 09:30,31,673.5,679,672,679,3350
20120501|2012-01-31 10:00,31,679.25,680,675,675.75,1161
20120501|2012-01-31 10:30,31,675.5,675.75,669.5,670.5,640
20120501|2012-01-31 11:00,31,670.25,673.5,669.5,673.25,673
20120501|2012-01-31 11:30,31,673.5,675.5,673,674.75,461
20120501|2012-01-31 12:00,31,674.5,676.25,673.75,675.5,340
20120501|2012-01-31 12:30,31,676,678.5,675.25,678.5,352
20120501|2012-01-31 13:00,31,678.5,681.5,677,681,1096
20120501|2012-01-31 18:00,1,680.75,687,680.5,686.75,344
20120501|2012-01-31 18:30,1,686,687,685.5,687,54
20120501|2012-01-31 19:00,1,686.25,686.75,686,686.5,20
20120501|2012-01-31 19:30,1,686,686.75,685.75,686.75,14
20120501|2012-01-31 20:00,1,686.5,686.5,686.5,686.5,50
20120501|2012-01-31 20:30,1,686.5,687,686.25,687,7
20120501|2012-01-31 21:00,1,687.5,688.5,687.5,688.25,14
20120501|2012-01-31 21:30,1,688.5,688.5,688,688,2
20120501|2012-01-31 22:00,1,687.25,687.5,687.25,687.5,4
20120501|2012-01-31 22:30,1,687.25,687.25,687.25,687.25,2
20120501|2012-01-31 23:00,1,687.5,687.5,687.5,687.5,1
20120501|2012-01-31 23:30,1,687,687,687,687,1
20120501|2012-02-01 00:00,1,687,687.25,686.75,687,44
20120501|2012-02-01 00:30,1,686.75,686.75,685.5,685.5,17
20120501|2012-02-01 01:00,1,685.5,685.5,684.5,684.5,80
20120501|2012-02-01 01:30,1,684.5,685,684,684,101
20120501|2012-02-01 02:00,1,684,685,683.5,685,206
20120501|2012-02-01 02:30,1,685,686.75,685,686.75,60
20120501|2012-02-01 03:00,1,687.25,689,687.25,688.5,95
20120501|2012-02-01 03:30,1,689,689.75,689,689.75,235
20120501|2012-02-01 04:00,1,689.75,690,688.25,688.5,63
20120501|2012-02-01 04:30,1,687.75,689,687.25,687.5,62
20120501|2012-02-01 05:00,1,687.25,688.75,687.25,688,9
20120501|2012-02-01 05:30,1,688.25,689,688,689,18
20120501|2012-02-01 06:00,1,688.5,689,687.75,688.75,104
20120501|2012-02-01 06:30,1,688.75,690.25,688.25,690.25,298
20120501|2012-02-01 07:00,1,690.25,691.25,690.25,690.75,80
20120501|2012-02-01 09:30,1,691.5,696,686.75,688.25,2711
20120501|2012-02-01 10:00,1,689,689.25,684.75,685.75,785
20120501|2012-02-01 10:30,1,685.5,687,683.75,684,349
20120501|2012-02-01 11:00,1,684,684.5,682.75,683.75,339
20120501|2012-02-01 11:30,1,683.25,684.25,682.25,684,318
20120501|2012-02-01 12:00,1,684,687.5,683.5,686.5,274
20120501|2012-02-01 12:30,1,686.5,689.25,685,685.25,301
20120501|2012-02-01 13:00,1,685.25,688.5,683.5,688,422
20120501|2012-02-01 18:00,2,687.5,687.5,682.75,684.25,216
20120501|2012-02-01 18:30,2,684.25,684.25,684,684,14
20120501|2012-02-01 19:00,2,685,686,685,686,23
20120501|2012-02-01 19:30,2,686.25,686.25,685,685,15
20120501|2012-02-01 20:00,2,685.5,685.5,685,685.25,11
20120501|2012-02-01 20:30,2,685.5,685.5,682,682,56
20120501|2012-02-01 21:30,2,683.5,683.5,682,682,61
20120501|2012-02-01 22:00,2,683,683,682.75,682.75,2
20120501|2012-02-01 23:30,2,683.5,684.5,683.5,684.5,13
20120501|2012-02-02 00:00,2,684,684,684,684,3
20120501|2012-02-02 00:30,2,685.25,685.25,685,685.25,11
20120501|2012-02-02 01:00,2,685.25,685.25,685.25,685.25,10
20120501|2012-02-02 01:30,2,686.5,687,686.5,687,16
20120501|2012-02-02 02:00,2,687,687,686.5,686.75,36
20120501|2012-02-02 02:30,2,686.25,686.75,686.25,686.5,44
20120501|2012-02-02 03:00,2,686.25,686.25,684,684.5,47
20120501|2012-02-02 03:30,2,684.5,685,680.75,682,240
20120501|2012-02-02 04:00,2,681.75,682.5,680,680.25,38
20120501|2012-02-02 04:30,2,680.5,682.25,680.25,682,33
20120501|2012-02-02 05:00,2,679.75,679.75,676.5,676.75,138
20120501|2012-02-02 05:30,2,676.5,680.5,676.25,680,111
20120501|2012-02-02 06:00,2,678.75,678.75,676.75,678,137
20120501|2012-02-02 06:30,2,678.25,678.5,677.25,678.5,43
20120501|2012-02-02 07:00,2,678,678.25,677.5,677.75,43
20120501|2012-02-02 09:30,2,684,685.25,677.5,682,1853
20120501|2012-02-02 10:00,2,682.25,687.25,682.25,687,381
20120501|2012-02-02 10:30,2,687,687.5,682.5,684.75,186
20120501|2012-02-02 11:00,2,685,685.5,682.25,683.25,160
20120501|2012-02-02 11:30,2,683.25,683.25,679.25,681,484
20120501|2012-02-02 12:00,2,681.25,684.25,680.75,683.5,125
20120501|2012-02-02 12:30,2,682.75,684,680,681.25,150
20120501|2012-02-02 13:00,2,681.5,682.5,673,676.25,1228
20120501|2012-02-02 18:00,3,678,679.75,677.25,677.5,34
20120501|2012-02-02 18:30,3,678,678,678,678,1
20120501|2012-02-02 19:00,3,677.25,677.75,676.75,677.75,3
20120501|2012-02-02 20:00,3,679.25,679.25,678.5,678.5,2
20120501|2012-02-02 22:00,3,676.25,676.25,676.25,676.25,3
20120501|2012-02-02 22:30,3,676,676.25,676,676,7
20120501|2012-02-03 00:00,3,676.75,677.5,676.75,677.5,7
20120501|2012-02-03 00:30,3,677.5,677.5,676,676,49
20120501|2012-02-03 01:00,3,676.25,676.25,676.25,676.25,1
20120501|2012-02-03 01:30,3,677,677,676.25,676.25,30
20120501|2012-02-03 02:00,3,676.75,679,676.25,678.5,58
20120501|2012-02-03 02:30,3,678.5,681.5,678.5,681.5,73
20120501|2012-02-03 03:00,3,680.5,680.5,679.75,679.75,13
20120501|2012-02-03 03:30,3,680.75,680.75,680.75,680.75,1
20120501|2012-02-03 04:00,3,680.5,681,679.75,681,30
20120501|2012-02-03 04:30,3,681.25,684,681.25,683.5,102
20120501|2012-02-03 05:00,3,683.5,684.75,683.25,684.5,37
20120501|2012-02-03 05:30,3,684.75,684.75,684.25,684.25,3
20120501|2012-02-03 06:00,3,683.25,683.5,683.25,683.25,3
20120501|2012-02-03 06:30,3,683.75,683.75,682,682.25,12
20120501|2012-02-03 07:00,3,682.25,682.75,681.5,682.75,73
20120501|2012-02-03 09:30,3,683.25,683.5,669,672,2395
20120501|2012-02-03 10:00,3,672.25,674,671.25,673.25,636
20120501|2012-02-03 10:30,3,673.25,677.75,672.75,677.25,665
20120501|2012-02-03 11:00,3,677,677,673.25,674.5,314
20120501|2012-02-03 11:30,3,673.75,675.75,673.5,674,124
20120501|2012-02-03 12:00,3,674,677,674,676.5,149
20120501|2012-02-03 12:30,3,676,678.25,676,677,168
20120501|2012-02-03 13:00,3,677.25,678,673,673.25,793
20120501|2012-02-05 18:00,6,674,674,671,672,24
20120501|2012-02-05 18:30,6,672,672,670.75,670.75,17
20120501|2012-02-05 19:30,6,670.5,671.25,670.5,671,34
20120501|2012-02-05 20:00,6,670.5,670.5,670,670,13
20120501|2012-02-05 20:30,6,669.75,669.75,669.75,669.75,3
20120501|2012-02-05 21:00,6,669.5,669.75,669.5,669.75,2
20120501|2012-02-05 21:30,6,670.75,670.75,670.75,670.75,1
20120501|2012-02-05 22:00,6,670.75,670.75,670.75,670.75,1
20120501|2012-02-05 23:00,6,671.25,671.25,671.25,671.25,2
20120501|2012-02-05 23:30,6,671.25,671.5,671.25,671.25,14
20120501|2012-02-06 00:00,6,671.25,671.25,670.75,671,10
20120501|2012-02-06 01:00,6,671.5,671.5,671.5,671.5,5
20120501|2012-02-06 01:30,6,673,675.75,673,675.5,242
20120501|2012-02-06 02:00,6,674,674,673,673,19
20120501|2012-02-06 02:30,6,673.25,673.25,672.75,673.25,9
20120501|2012-02-06 03:30,6,673,675.5,671.5,675.5,49
20120501|2012-02-06 04:00,6,674.25,677,674,677,46
20120501|2012-02-06 04:30,6,677,678.5,677,678.5,115
20120501|2012-02-06 05:00,6,677,677,676.5,677,30
20120501|2012-02-06 05:30,6,676.25,677.25,675.5,675.5,43
20120501|2012-02-06 06:30,6,674.25,674.25,673.5,674,17
20120501|2012-02-06 07:00,6,672.5,672.75,672,672.25,95
20120501|2012-02-06 09:30,6,677,678.5,671.75,678.5,1337
20120501|2012-02-06 10:00,6,678.5,679.75,678,679.25,393
20120501|2012-02-06 10:30,6,678.5,679.75,676,679.25,542
20120501|2012-02-06 11:00,6,679.75,680,677.75,678.25,189
20120501|2012-02-06 11:30,6,678.25,678.5,677.5,678.25,95
20120501|2012-02-06 12:00,6,678.5,680.5,678.25,680.5,464
20120501|2012-02-06 12:30,6,680.5,681,679.5,680.75,683
20120501|2012-02-06 13:00,6,680.75,681,677.5,679.75,603
20120501|2012-02-06 18:00,7,680,680.5,679.25,680.25,23
20120501|2012-02-06 18:30,7,680,681,680,681,3
20120501|2012-02-06 19:00,7,681.75,681.75,681,681.75,10
20120501|2012-02-06 19:30,7,682.5,682.5,682.25,682.5,8
20120501|2012-02-06 20:00,7,682.75,682.75,682.75,682.75,2
20120501|2012-02-06 20:30,7,683,683.25,682.75,683.25,22
20120501|2012-02-06 21:00,7,682.75,682.75,682,682,3
20120501|2012-02-06 21:30,7,680.5,680.5,680,680,8
20120501|2012-02-06 22:00,7,676.5,677.25,676,677.25,14
20120501|2012-02-06 22:30,7,677.25,677.25,677.25,677.25,29
20120501|2012-02-06 23:00,7,677.5,678,677.5,678,5
20120501|2012-02-06 23:30,7,677.5,677.75,677.5,677.75,9
20120501|2012-02-07 00:00,7,677.5,677.5,677.25,677.25,15
20120501|2012-02-07 00:30,7,677.75,677.75,677.75,677.75,1
20120501|2012-02-07 01:00,7,678.75,678.75,678.75,678.75,1
20120501|2012-02-07 01:30,7,679.25,679.25,679,679,32
20120501|2012-02-07 02:00,7,679,679,679,679,39
20120501|2012-02-07 02:30,7,678.75,678.75,678.25,678.25,2
20120501|2012-02-07 03:00,7,677.25,677.25,676,676.25,142
20120501|2012-02-07 03:30,7,676.75,678,676.75,678,23
20120501|2012-02-07 04:00,7,678.5,678.5,678.5,678.5,1
20120501|2012-02-07 04:30,7,678.25,678.25,676.25,676.25,21
20120501|2012-02-07 05:00,7,676.5,676.5,674.25,674.5,32
20120501|2012-02-07 05:30,7,674.5,674.75,671.75,671.75,31
20120501|2012-02-07 06:00,7,671.75,671.75,670.25,670.25,105
20120501|2012-02-07 06:30,7,670.25,670.25,669.5,670,60
20120501|2012-02-07 07:00,7,670,672.75,669.75,672.25,119
20120501|2012-02-07 09:30,7,676.75,676.75,667.5,671.25,905
20120501|2012-02-07 10:00,7,670.5,672.5,669.25,671.5,442
20120501|2012-02-07 10:30,7,671,673.5,670.75,672,305
20120501|2012-02-07 11:00,7,672.5,678,672.5,676.75,388
20120501|2012-02-07 11:30,7,676.75,678.75,675.5,678,260
20120501|2012-02-07 12:00,7,678,678.25,676.75,677.5,329
20120501|2012-02-07 12:30,7,677.75,678.5,677,677.5,263
20120501|2012-02-07 13:00,7,677.25,678.5,670,670.5,967
20120501|2012-02-07 18:00,8,672,674,670.75,674,30
20120501|2012-02-07 18:30,8,673.5,674.25,673.5,673.75,3
20120501|2012-02-07 19:00,8,673.25,673.25,672,672,3
20120501|2012-02-07 19:30,8,672.25,672.25,672,672,2
20120501|2012-02-07 20:00,8,672.75,673,672.25,672.25,7
20120501|2012-02-07 20:30,8,672.25,672.25,672.25,672.25,5
20120501|2012-02-07 21:30,8,672.25,672.25,672.25,672.25,1
20120501|2012-02-07 22:30,8,672.5,672.5,672.5,672.5,1
20120501|2012-02-07 23:30,8,672.5,673,672.5,673,4
20120501|2012-02-08 00:00,8,672.75,672.75,672.75,672.75,2
20120501|2012-02-08 00:30,8,673.5,673.5,673.5,673.5,1
20120501|2012-02-08 01:00,8,673.25,675,673.25,675,95
20120501|2012-02-08 01:30,8,675,675,674.75,674.75,37
20120501|2012-02-08 02:00,8,675.25,677,675.25,676.5,133
20120501|2012-02-08 02:30,8,677,677,676.75,677,36
20120501|2012-02-08 03:00,8,677,677.5,677,677.5,74
20120501|2012-02-08 04:00,8,677.5,677.5,677.25,677.25,27
20120501|2012-02-08 04:30,8,676.5,676.5,675.5,676.5,14
20120501|2012-02-08 05:00,8,676.25,676.25,674.75,675.5,31
20120501|2012-02-08 05:30,8,675,675.75,675,675.75,13
20120501|2012-02-08 06:00,8,676.25,676.25,675.25,675.25,3
20120501|2012-02-08 06:30,8,675,675.5,675,675.25,16
20120501|2012-02-08 07:00,8,675,675.25,675,675.25,45
20120501|2012-02-08 09:30,8,676,678.5,674.5,674.75,1493
20120501|2012-02-08 10:00,8,674.75,674.75,668,669.75,1338
20120501|2012-02-08 10:30,8,669.75,669.75,665.75,666,732
20120501|2012-02-08 11:00,8,665.75,667.25,662,665.75,1051
20120501|2012-02-08 11:30,8,665.75,669.5,665.75,669,386
20120501|2012-02-08 12:00,8,669,670.5,667,669.75,359
20120501|2012-02-08 12:30,8,669.25,669.75,667.75,669.25,244
20120501|2012-02-08 13:00,8,669.5,670,666.75,668.5,964
20120501|2012-02-08 18:00,9,668.5,668.5,666.5,667,50
20120501|2012-02-08 18:30,9,667.5,667.75,667.25,667.75,9
20120501|2012-02-08 19:00,9,668,668,668,668,16
20120501|2012-02-08 19:30,9,667.75,667.75,667.5,667.5,2
20120501|2012-02-08 20:00,9,668.75,669,668.5,669,17
20120501|2012-02-08 20:30,9,669,670.25,669,670.25,44
20120501|2012-02-08 21:00,9,670.25,670.75,670,670,39
20120501|2012-02-08 21:30,9,669.75,670,669.75,670,4
20120501|2012-02-08 22:00,9,670.5,671,670.5,671,20
20120501|2012-02-08 22:30,9,671,671,670.75,670.75,2
20120501|2012-02-08 23:30,9,670.75,671,670.75,671,7
20120501|2012-02-09 00:00,9,671,671,670.75,670.75,15
20120501|2012-02-09 00:30,9,670.75,670.75,670.5,670.75,43
20120501|2012-02-09 01:00,9,670.75,671,670.25,670.5,67
20120501|2012-02-09 01:30,9,671,671,670.5,670.5,4
20120501|2012-02-09 02:00,9,671,672.25,671,672.25,111
20120501|2012-02-09 02:30,9,672.25,672.25,671,671,43
20120501|2012-02-09 03:00,9,671.5,671.5,671.25,671.25,41
20120501|2012-02-09 03:30,9,671.5,673.25,671.5,672.5,25
20120501|2012-02-09 04:00,9,671.75,671.75,670,670.5,36
20120501|2012-02-09 04:30,9,670.25,670.5,669.25,670.5,83
20120501|2012-02-09 05:00,9,670,671.25,670,670,26
20120501|2012-02-09 05:30,9,669.5,669.5,668.5,668.5,19
20120501|2012-02-09 06:00,9,668,668,666,666.25,128
20120501|2012-02-09 06:30,9,666,667.5,665.5,667.25,141
20120501|2012-02-09 07:00,9,667.25,668.75,665,668.75,77
20120501|2012-02-09 09:30,9,669.25,671.5,663.75,669.25,2602
20120501|2012-02-09 10:00,9,669.5,670.75,663.5,665,884
20120501|2012-02-09 10:30,9,664.25,664.25,653.75,660.25,2279
20120501|2012-02-09 11:00,9,660,660.75,657.5,658,596
20120501|2012-02-09 11:30,9,658,658.5,656,657.5,769
20120501|2012-02-09 12:00,9,657.75,658.25,651,654.5,1289
20120501|2012-02-09 12:30,9,654.5,654.75,649.5,651.5,820
20120501|2012-02-09 13:00,9,651.25,657,650,655.5,1198
20120501|2012-02-09 18:00,10,655.25,656,651.5,651.5,84
20120501|2012-02-09 18:30,10,652,652,651.75,651.75,8
20120501|2012-02-09 19:00,10,652,652,648.75,648.75,54
20120501|2012-02-09 19:30,10,648.75,651,648.75,650,26
20120501|2012-02-09 20:00,10,649.5,650.75,649,650.75,9
20120501|2012-02-09 20:30,10,650.5,650.5,650.5,650.5,1
20120501|2012-02-09 21:30,10,650.75,651,650.5,650.75,30
20120501|2012-02-09 22:00,10,651,651,651,651,3
20120501|2012-02-09 22:30,10,651,651,650.75,650.75,7
20120501|2012-02-10 00:00,10,651.75,652.75,651.5,651.5,7
20120501|2012-02-10 00:30,10,651.5,651.75,650.75,651.75,23
20120501|2012-02-10 01:00,10,651.25,651.75,650.5,650.5,11
20120501|2012-02-10 01:30,10,650.75,650.75,650,650,17
20120501|2012-02-10 02:00,10,650,650.25,649.25,649.25,30
20120501|2012-02-10 02:30,10,649.25,649.75,649.25,649.75,81
20120501|2012-02-10 03:00,10,649.75,649.75,649,649.25,67
20120501|2012-02-10 03:30,10,649,649.75,649,649.25,81
20120501|2012-02-10 04:00,10,649.5,649.5,646.5,647,127
20120501|2012-02-10 04:30,10,647,647.75,646,647,60
20120501|2012-02-10 05:00,10,646.25,648.25,646,647.75,72
20120501|2012-02-10 05:30,10,647.5,648,646.75,648,65
20120501|2012-02-10 06:00,10,648,648,647,647.25,19
20120501|2012-02-10 06:30,10,647.75,648.5,647.75,648,46
20120501|2012-02-10 07:00,10,648,648.75,647.5,648.75,60
20120501|2012-02-10 09:30,10,646.25,649.75,645.5,648.75,1338
20120501|2012-02-10 10:00,10,649.25,650.75,646.75,647.5,493
20120501|2012-02-10 10:30,10,647.5,648.5,645.5,645.5,724
20120501|2012-02-10 11:00,10,645.5,646,644,644.5,547
20120501|2012-02-10 11:30,10,644.5,645.25,643.25,644.75,976
20120501|2012-02-10 12:00,10,644.5,645,642.5,643.75,981
20120501|2012-02-10 12:30,10,643.25,643.5,638,639,2790
20120501|2012-02-10 13:00,10,639,640,635.75,636.75,3270
20120501|2012-02-12 18:00,13,642.5,645.5,640.25,642,785
20120501|2012-02-12 18:30,13,641.5,642,640,641.75,283
20120501|2012-02-12 19:00,13,641.25,642,641.25,641.75,42
20120501|2012-02-12 19:30,13,641.75,642.75,641.5,642.5,13
20120501|2012-02-12 20:00,13,643,645,643,644.75,49
20120501|2012-02-12 20:30,13,644.5,644.5,643.75,644,32
20120501|2012-02-12 21:00,13,644,644.5,644,644.5,22
20120501|2012-02-12 21:30,13,644.5,644.5,644.25,644.5,69
20120501|2012-02-12 22:00,13,644.5,644.5,644.5,644.5,16
20120501|2012-02-12 22:30,13,644.5,644.5,644,644,10
20120501|2012-02-12 23:00,13,644.5,644.5,644.5,644.5,1
20120501|2012-02-13 00:00,13,644.25,644.5,644,644,94
20120501|2012-02-13 00:30,13,644,644,644,644,15
20120501|2012-02-13 01:00,13,644,644,643,643,58
20120501|2012-02-13 01:30,13,643.5,644.75,643.25,644.5,69
20120501|2012-02-13 02:00,13,644.25,644.75,644,644.5,60
20120501|2012-02-13 02:30,13,644.5,645.25,644.5,645,56
20120501|2012-02-13 03:00,13,645.5,645.75,644.5,644.5,112
20120501|2012-02-13 03:30,13,644.5,645.25,644.25,644.25,130
20120501|2012-02-13 04:00,13,643.75,645,643.75,644,90
20120501|2012-02-13 04:30,13,644.5,646.5,644.5,646.5,109
20120501|2012-02-13 05:00,13,646.25,646.25,646,646.25,43
20120501|2012-02-13 05:30,13,646.25,647.25,646.25,646.75,56
20120501|2012-02-13 06:00,13,646.75,647.75,645.5,647.25,263
20120501|2012-02-13 06:30,13,647,647.25,646.5,647,21
20120501|2012-02-13 07:00,13,646.75,647,646.25,647,104
20120501|2012-02-13 09:30,13,644.75,646.75,642.25,646.75,2017
20120501|2012-02-13 10:00,13,646.5,647,644.25,644.75,923
20120501|2012-02-13 10:30,13,644.5,645.25,640.25,641.25,1076
20120501|2012-02-13 11:00,13,641,642.5,640.25,642.25,687
20120501|2012-02-13 11:30,13,642,642,640.25,640.75,261
20120501|2012-02-13 12:00,13,640.75,642,636.75,637.5,745
20120501|2012-02-13 12:30,13,637.25,638.75,637.25,637.75,652
20120501|2012-02-13 13:00,13,638,648.75,638,648.75,2922
20120501|2012-02-13 18:00,14,648,648,644.5,645,91
20120501|2012-02-13 18:30,14,645,645,644.25,645,129
20120501|2012-02-13 19:00,14,645,645,644,644,36
20120501|2012-02-13 19:30,14,644,644,643.75,643.75,20
20120501|2012-02-13 20:00,14,643.25,643.25,643.25,643.25,12
20120501|2012-02-13 20:30,14,643.5,645.25,643,645,34
20120501|2012-02-13 21:00,14,645,645,645,645,13
20120501|2012-02-13 21:30,14,645.25,645.25,645.25,645.25,2
20120501|2012-02-13 22:30,14,645,645,645,645,2
20120501|2012-02-13 23:00,14,644.5,644.5,644.5,644.5,1
20120501|2012-02-13 23:30,14,644.25,644.25,644,644,18
20120501|2012-02-14 00:00,14,643.75,643.75,642.75,642.75,45
20120501|2012-02-14 00:30,14,642.75,642.75,641,641,65
20120501|2012-02-14 01:00,14,641.75,642,641,642,52
20120501|2012-02-14 01:30,14,642,642,641.25,642,23
20120501|2012-02-14 02:00,14,641.75,642,641,641.75,124
20120501|2012-02-14 02:30,14,641.25,643.25,641.25,642.25,265
20120501|2012-02-14 03:00,14,642,644.5,641.75,643.5,49
20120501|2012-02-14 03:30,14,643,643,641.5,641.5,133
20120501|2012-02-14 04:00,14,641.5,643.25,641.5,643.25,49
20120501|2012-02-14 04:30,14,643.25,644.25,643,644.25,85
20120501|2012-02-14 05:00,14,643.75,644,643,644,37
20120501|2012-02-14 05:30,14,643.75,644.5,643.75,644.25,20
20120501|2012-02-14 06:00,14,644.25,644.25,643.5,643.5,106
20120501|2012-02-14 06:30,14,643,643.5,642.75,643.5,38
20120501|2012-02-14 07:00,14,643.25,643.25,642.75,642.75,46
20120501|2012-02-14 09:30,14,641.25,642.5,639.25,639.75,1390
20120501|2012-02-14 10:00,14,640.5,640.75,637.5,639,898
20120501|2012-02-14 10:30,14,639,645.75,639,641.5,1214
20120501|2012-02-14 11:00,14,642,643.75,641.75,643.75,279
20120501|2012-02-14 11:30,14,644,646.5,642.25,642.25,837
20120501|2012-02-14 12:00,14,642,642,638.75,639.75,928
20120501|2012-02-14 12:30,14,640,641.5,638.75,640.25,645
20120501|2012-02-14 13:00,14,640.25,641,638,638,1646
20120501|2012-02-14 18:00,15,639.25,640,639,639.5,25
20120501|2012-02-14 18:30,15,640,640.5,640,640,37
20120501|2012-02-14 19:00,15,639.5,640.75,639.5,639.5,46
20120501|2012-02-14 19:30,15,639.25,639.25,639,639,5
20120501|2012-02-14 20:00,15,639,639.75,639,639.5,7
20120501|2012-02-14 20:30,15,640,640,639.5,639.5,32
20120501|2012-02-14 21:00,15,640,640,640,640,18
20120501|2012-02-14 22:00,15,640.25,640.5,640,640,4
20120501|2012-02-14 22:30,15,640.5,641,640.5,641,4
20120501|2012-02-14 23:30,15,640.75,640.75,640.75,640.75,4
20120501|2012-02-15 00:00,15,641.25,641.25,640.75,640.75,9
20120501|2012-02-15 00:30,15,641,641.25,641,641.25,16
20120501|2012-02-15 01:00,15,640.5,640.75,640.5,640.75,11
20120501|2012-02-15 01:30,15,640.75,641,640.75,641,66
20120501|2012-02-15 02:00,15,641.25,642.5,641.25,642.5,88
20120501|2012-02-15 02:30,15,642.25,643.5,642.25,643.5,41
20120501|2012-02-15 03:00,15,643.25,643.25,642,642,79
20120501|2012-02-15 03:30,15,642,642.5,641.75,642.25,20
20120501|2012-02-15 04:00,15,642.25,643,642.25,642.75,82
20120501|2012-02-15 04:30,15,642.75,642.75,641.25,641.25,18
20120501|2012-02-15 05:00,15,641.5,642,641.5,642,62
20120501|2012-02-15 05:30,15,641.75,642,641,641,49
20120501|2012-02-15 06:00,15,641,642,641,641.75,19
20120501|2012-02-15 06:30,15,642,642,640.5,640.75,33
20120501|2012-02-15 07:00,15,641,641.5,640.5,640.5,22
20120501|2012-02-15 09:30,15,640.5,643,638.75,640.75,2823
20120501|2012-02-15 10:00,15,640.5,643.25,639.25,641.5,1486
20120501|2012-02-15 10:30,15,641.5,642.25,636,637.25,1800
20120501|2012-02-15 11:00,15,637,640.5,636.75,639.25,1252
20120501|2012-02-15 11:30,15,639.25,640,636.5,636.75,540
20120501|2012-02-15 12:00,15,636.75,637,631,633,2310
20120501|2012-02-15 12:30,15,633,633.75,630.5,632,1006
20120501|2012-02-15 13:00,15,632,634.5,631,634,1579
20120501|2012-02-15 18:00,16,634,635,634,634,172
20120501|2012-02-15 18:30,16,634.5,634.5,634.25,634.5,25
20120501|2012-02-15 19:00,16,634.25,634.25,634,634,12
20120501|2012-02-15 19:30,16,634,634.5,633.75,634.5,39
20120501|2012-02-15 20:00,16,634,634.5,633.5,633.5,19
20120501|2012-02-15 20:30,16,633.25,634,633.25,634,33
20120501|2012-02-15 21:00,16,633.25,633.5,633,633.5,39
20120501|2012-02-15 21:30,16,633.5,633.5,633.5,633.5,24
20120501|2012-02-15 22:00,16,634.25,634.25,633.75,634,6
20120501|2012-02-15 22:30,16,634.75,634.75,634.75,634.75,5
20120501|2012-02-15 23:00,16,634.75,634.75,634,634.75,82
20120501|2012-02-15 23:30,16,634.5,634.75,633.5,633.75,44
20120501|2012-02-16 00:00,16,633.75,633.75,633.5,633.75,11
20120501|2012-02-16 00:30,16,633.75,633.75,633.75,633.75,20
20120501|2012-02-16 01:00,16,633.75,634,633.75,634,68
20120501|2012-02-16 01:30,16,633.75,633.75,633.5,633.75,45
20120501|2012-02-16 02:00,16,633.75,633.75,631.75,632.5,760
20120501|2012-02-16 02:30,16,632,632,628.75,629,530
20120501|2012-02-16 03:00,16,629.25,631,629,630.25,174
20120501|2012-02-16 03:30,16,630,630,629,629.5,385
20120501|2012-02-16 04:00,16,629.5,632.75,629.5,632,163
20120501|2012-02-16 04:30,16,631.75,632,631,632,75
20120501|2012-02-16 05:00,16,632,634,632,634,315
20120501|2012-02-16 05:30,16,634,634,633,633.75,54
20120501|2012-02-16 06:00,16,633.75,634.5,633.75,634.5,38
20120501|2012-02-16 06:30,16,634.5,634.75,633,633.75,143
20120501|2012-02-16 07:00,16,633.5,634.5,632.25,633,243
20120501|2012-02-16 09:30,16,634,636,630,631.75,3554
20120501|2012-02-16 10:00,16,631.5,639.5,631.5,637.75,2817
20120501|2012-02-16 10:30,16,637.75,639,635.75,636.25,1791
20120501|2012-02-16 11:00,16,636.75,637.75,635.25,636.75,2140
20120501|2012-02-16 11:30,16,637,637,634,634.25,1096
20120501|2012-02-16 12:00,16,634.5,635.5,633.25,633.5,592
20120501|2012-02-16 12:30,16,633.75,634.25,632.25,634.25,961
20120501|2012-02-16 13:00,16,634.25,637.75,632,633,2501
20120501|2012-02-16 18:00,17,633,634.5,631.5,634.5,132
20120501|2012-02-16 18:30,17,633.75,634.75,633.75,634.25,49
20120501|2012-02-16 19:00,17,634.5,637.25,634.5,637,120
20120501|2012-02-16 19:30,17,637,638.25,637,638,32
20120501|2012-02-16 20:00,17,638.25,638.5,638.25,638.25,18
20120501|2012-02-16 20:30,17,638.5,638.5,637.75,637.75,8
20120501|2012-02-16 21:00,17,638.25,638.75,638.25,638.25,65
20120501|2012-02-16 21:30,17,638.75,638.75,638.5,638.75,7
20120501|2012-02-16 22:00,17,638.75,638.75,638.5,638.75,18
20120501|2012-02-16 22:30,17,638.75,638.75,638.5,638.5,8
20120501|2012-02-16 23:00,17,638.5,639,638.5,638.75,12
20120501|2012-02-16 23:30,17,639,639,638.25,638.25,97
20120501|2012-02-17 00:00,17,638.25,638.5,638.25,638.5,16
20120501|2012-02-17 00:30,17,638.5,638.5,638.25,638.5,35
20120501|2012-02-17 01:00,17,638.25,639.25,638.25,639.25,51
20120501|2012-02-17 01:30,17,639.25,639.5,638.75,639.5,26
20120501|2012-02-17 02:00,17,639.25,639.25,638.5,638.5,83
20120501|2012-02-17 02:30,17,638.25,638.5,637.75,637.75,91
20120501|2012-02-17 03:00,17,638,638,637.75,638,105
20120501|2012-02-17 03:30,17,638,641.25,637.75,641,258
20120501|2012-02-17 04:00,17,641,641.25,639.5,640,202
20120501|2012-02-17 04:30,17,640,642.75,639.75,642.75,294
20120501|2012-02-17 05:00,17,642.5,643.5,642.5,643.25,92
20120501|2012-02-17 05:30,17,643.25,643.75,642,642.5,270
20120501|2012-02-17 06:00,17,642.5,643.25,642.5,643,82
20120501|2012-02-17 06:30,17,642.75,643,642,642.5,49
20120501|2012-02-17 07:00,17,642.75,643.75,642.75,643.5,95
20120501|2012-02-17 09:30,17,643,645,640.5,642.5,3493
20120501|2012-02-17 10:00,17,642.5,643,640.5,641.25,2087
20120501|2012-02-17 10:30,17,641,643.25,640.25,642.75,950
20120501|2012-02-17 11:00,17,643,650,642.5,649.5,3270
20120501|2012-02-17 11:30,17,649.75,650,646.75,646.75,1257
20120501|2012-02-17 12:00,17,646.75,648,645.75,647,1165
20120501|2012-02-17 12:30,17,647.25,648.25,646.25,647.25,1545
20120501|2012-02-17 13:00,17,647.25,650,647,648.5,3649
20120501|2012-02-20 18:00,21,651.75,652.25,645,646.25,802
20120501|2012-02-20 18:30,21,646.5,646.5,646,646,46
20120501|2012-02-20 19:00,21,646,646.75,646,646,99
20120501|2012-02-20 19:30,21,646,646.75,645.75,645.75,93
20120501|2012-02-20 20:00,21,646,646.5,646,646.5,29
20120501|2012-02-20 20:30,21,646,647.25,645.75,646.75,130
20120501|2012-02-20 21:00,21,647.25,649.75,647,649,167
20120501|2012-02-20 21:30,21,649.5,649.5,648.75,648.75,123
20120501|2012-02-20 22:00,21,648.5,648.75,648.25,648.75,12
20120501|2012-02-20 22:30,21,648.5,648.5,648,648,16
20120501|2012-02-20 23:00,21,648,648,647.5,647.75,27
20120501|2012-02-20 23:30,21,647.75,647.75,647.75,647.75,9
20120501|2012-02-21 00:00,21,647.5,649,647.5,648.25,81
20120501|2012-02-21 00:30,21,648,648.5,647.5,647.5,134
20120501|2012-02-21 01:00,21,647.5,648.25,647.5,648.25,31
20120501|2012-02-21 01:30,21,648.25,648.25,647,647.75,45
20120501|2012-02-21 02:00,21,647.25,647.25,645.75,646,108
20120501|2012-02-21 02:30,21,646,647,646,646.25,184
20120501|2012-02-21 03:00,21,646.25,646.25,645,645,178
20120501|2012-02-21 03:30,21,645,646.25,644,645,142
20120501|2012-02-21 04:00,21,645,645,643.5,644,208
20120501|2012-02-21 04:30,21,643.5,644,643.5,643.5,106
20120501|2012-02-21 05:00,21,643.5,643.5,642.25,642.5,145
20120501|2012-02-21 05:30,21,642.5,642.5,640.75,641.25,233
20120501|2012-02-21 06:00,21,641.25,641.5,640.75,641.5,55
20120501|2012-02-21 06:30,21,641.5,642,641,641,163
20120501|2012-02-21 07:00,21,641.25,642,641,641.75,44
20120501|2012-02-21 09:30,21,642,642.75,633,633.5,6549
20120501|2012-02-21 10:00,21,633.5,633.75,631,632.5,2945
20120501|2012-02-21 10:30,21,632.25,633.5,630.75,631,1794
20120501|2012-02-21 11:00,21,630.75,631.75,628,629.75,2714
20120501|2012-02-21 11:30,21,629.75,634,629.5,632,1377
20120501|2012-02-21 12:00,21,632,633.75,630.5,632.5,1201
20120501|2012-02-21 12:30,21,632.75,635,631.5,634.75,2233
20120501|2012-02-21 13:00,21,634.5,637.75,632.5,637.25,3284
20120501|2012-02-21 18:00,22,636.75,636.75,635.5,635.5,246
20120501|2012-02-21 18:30,22,635.5,636.5,635.5,636.5,28
20120501|2012-02-21 19:00,22,636.25,636.25,635.5,635.5,33
20120501|2012-02-21 19:30,22,635.25,636.75,635.25,636.5,28
20120501|2012-02-21 20:00,22,636.25,636.75,634.75,636.75,36
20120501|2012-02-21 20:30,22,636.75,636.75,635.25,635.25,7
20120501|2012-02-21 21:00,22,635.5,635.5,634.5,635,31
20120501|2012-02-21 21:30,22,635.75,635.75,635.25,635.25,5
20120501|2012-02-21 22:00,22,635.5,635.5,635.5,635.5,2
20120501|2012-02-21 22:30,22,635.75,635.75,635.5,635.5,2
20120501|2012-02-21 23:30,22,636,636,635.75,635.75,7
20120501|2012-02-22 00:00,22,635.75,635.75,635.5,635.75,13
20120501|2012-02-22 00:30,22,635.5,635.75,635,635,32
20120501|2012-02-22 01:00,22,635.75,636.5,635.75,636.25,20
20120501|2012-02-22 01:30,22,636.25,637.5,636,637,81
20120501|2012-02-22 02:00,22,637,637.5,636.75,637,84
20120501|2012-02-22 02:30,22,636.75,637,636,636.5,240
20120501|2012-02-22 03:00,22,636.25,636.25,634.75,635,159
20120501|2012-02-22 03:30,22,634.75,634.75,633.5,634,216
20120501|2012-02-22 04:00,22,634,634,633.25,633.25,114
20120501|2012-02-22 04:30,22,633.75,634.75,633.5,634.75,237
20120501|2012-02-22 05:00,22,634.5,634.5,634.25,634.5,41
20120501|2012-02-22 05:30,22,634.25,634.5,634,634.5,42
20120501|2012-02-22 06:00,22,634.5,634.75,633.75,634.75,130
20120501|2012-02-22 06:30,22,634.75,635,634,635,120
20120501|2012-02-22 07:00,22,635,635,634.5,635,94
20120501|2012-02-22 09:30,22,636,639,634,636.25,4763
20120501|2012-02-22 10:00,22,636,638.75,635.5,637.25,1425
20120501|2012-02-22 10:30,22,637.25,639,635.25,638.75,1226
20120501|2012-02-22 11:00,22,639,640,637.5,639.25,1332
20120501|2012-02-22 11:30,22,639.5,641,638.75,640.75,771
20120501|2012-02-22 12:00,22,641,641,638,639,971
20120501|2012-02-22 12:30,22,639.5,642.25,639,642,2205
20120501|2012-02-22 13:00,22,642.25,647.5,642,646.75,5586
20120501|2012-02-22 18:00,23,646,647.25,645.25,646.25,289
20120501|2012-02-22 18:30,23,646,646,644.75,645,48
20120501|2012-02-22 19:00,23,644.75,645,644.25,645,24
20120501|2012-02-22 19:30,23,644.75,644.75,644.25,644.5,5
20120501|2012-02-22 20:00,23,644.25,645,644.25,644.5,9
20120501|2012-02-22 20:30,23,644.5,645,644.5,645,24
20120501|2012-02-22 21:00,23,645,645,644,644,46
20120501|2012-02-22 21:30,23,644.5,644.75,644,644,4
20120501|2012-02-22 22:00,23,644.25,644.5,644.25,644.25,5
20120501|2012-02-22 22:30,23,644,644.5,643.5,644.25,15
20120501|2012-02-22 23:00,23,644.25,644.25,643.75,643.75,27
20120501|2012-02-22 23:30,23,644.25,644.5,643.75,643.75,26
20120501|2012-02-23 00:00,23,643.5,643.75,643,643,117
20120501|2012-02-23 00:30,23,643,643.25,642.25,642.5,148
20120501|2012-02-23 01:00,23,642.75,642.75,642,642.5,54
20120501|2012-02-23 01:30,23,642.75,642.75,642,642,16
20120501|2012-02-23 02:00,23,642.5,643.75,642,643.75,194
20120501|2012-02-23 02:30,23,643.75,644.75,643.75,644.75,120
20120501|2012-02-23 03:00,23,644.5,644.5,643.5,643.5,43
20120501|2012-02-23 03:30,23,643.5,644,643.25,644,145
20120501|2012-02-23 04:00,23,643.25,644,643,644,92
20120501|2012-02-23 04:30,23,643.75,644,643,643.25,44
20120501|2012-02-23 05:00,23,643.25,643.75,643,643.25,74
20120501|2012-02-23 05:30,23,643.75,644,643,643.75,98
20120501|2012-02-23 06:00,23,644,644,643.25,643.25,30
20120501|2012-02-23 06:30,23,643.25,643.5,642.75,643,74
20120501|2012-02-23 07:00,23,642.75,643.75,642.5,642.75,193
20120501|2012-02-23 09:30,23,643,644.5,636,637.75,8962
20120501|2012-02-23 10:00,23,638,638.5,636,638.5,2996
20120501|2012-02-23 10:30,23,638.5,641,637.25,640.25,2610
20120501|2012-02-23 11:00,23,640.25,640.5,637.25,637.75,1551
20120501|2012-02-23 11:30,23,637.75,638.25,635.5,636.25,2104
20120501|2012-02-23 12:00,23,636.25,637.5,635.25,637.25,2007
20120501|2012-02-23 12:30,23,637.25,640.75,636.75,640,2694
20120501|2012-02-23 13:00,23,640.25,643,638.75,639.5,5546
20120501|2012-02-23 18:00,24,641,641,638.5,639,264
20120501|2012-02-23 18:30,24,639,639,637,638,59
20120501|2012-02-23 19:00,24,638.25,640,638.25,640,77
20120501|2012-02-23 19:30,24,640,640,639.25,639.5,75
20120501|2012-02-23 20:00,24,639.25,639.75,639.25,639.25,11
20120501|2012-02-23 20:30,24,639.75,639.75,639,639.25,39
20120501|2012-02-23 21:00,24,639,639,638.5,638.5,20
20120501|2012-02-23 21:30,24,638.25,639,638.25,638.75,32
20120501|2012-02-23 22:00,24,639,639,638.75,638.75,7
20120501|2012-02-23 22:30,24,638.5,638.75,638.25,638.75,7
20120501|2012-02-23 23:00,24,638.75,638.75,638.75,638.75,9
20120501|2012-02-23 23:30,24,638.75,639.5,638.5,638.5,37
20120501|2012-02-24 00:00,24,638.5,638.5,637.5,638.25,95
20120501|2012-02-24 00:30,24,638,638.75,637.5,638.5,54
20120501|2012-02-24 01:00,24,638.5,639.25,638.5,639,110
20120501|2012-02-24 01:30,24,638.75,638.75,638.5,638.75,19
20120501|2012-02-24 02:00,24,638.75,639,638,638,40
20120501|2012-02-24 02:30,24,637.75,639.5,637.25,639.25,126
20120501|2012-02-24 03:00,24,639.25,640.75,639.25,640.75,104
20120501|2012-02-24 03:30,24,640.5,641,640.25,640.5,150
20120501|2012-02-24 04:00,24,640.25,640.75,639,639,60
20120501|2012-02-24 04:30,24,639.25,639.25,638,638.25,89
20120501|2012-02-24 05:00,24,638.25,638.5,637.5,637.5,90
20120501|2012-02-24 05:30,24,637.5,637.75,637,637.5,165
20120501|2012-02-24 06:00,24,637.25,637.75,636.75,637.5,169
20120501|2012-02-24 06:30,24,637.5,638.5,637,637,169
20120501|2012-02-24 07:00,24,637,637.25,636.25,636.75,157
20120501|2012-02-24 09:30,24,639,641,632.5,634.25,7822
20120501|2012-02-24 10:00,24,634,635.25,632.5,634.5,2990
20120501|2012-02-24 10:30,24,634.5,637.25,633.75,636.75,1554
20120501|2012-02-24 11:00,24,637,638,636.25,637,1170
20120501|2012-02-24 11:30,24,637,638,636.75,637.75,818
20120501|2012-02-24 12:00,24,637.25,638.25,636,637,1579
20120501|2012-02-24 12:30,24,637.25,640,637.25,638.25,3267
20120501|2012-02-24 13:00,24,638.25,642.75,638.25,642.5,4528
20120501|2012-02-26 18:00,27,643,643.75,640.75,643,640
20120501|2012-02-26 18:30,27,642.5,643.25,641.75,642.25,113
20120501|2012-02-26 19:00,27,641.75,643,641.75,643,119
20120501|2012-02-26 19:30,27,643.25,643.25,642.5,643,32
20120501|2012-02-26 20:00,27,643.25,643.75,642.75,642.75,104
20120501|2012-02-26 20:30,27,642.75,643,642.5,642.5,54
20120501|2012-02-26 21:00,27,642.5,643,642.5,642.75,32
20120501|2012-02-26 21:30,27,642.75,643.25,642.5,642.5,30
20120501|2012-02-26 22:00,27,642.5,643.25,642.25,643,44
20120501|2012-02-26 22:30,27,643,643,642.25,642.5,42
20120501|2012-02-26 23:00,27,642.5,642.75,642,642,23
20120501|2012-02-26 23:30,27,642.5,643,642,642.5,20
20120501|2012-02-27 00:00,27,642.25,642.75,642,642.25,31
20120501|2012-02-27 00:30,27,642,642.5,641.25,641.5,66
20120501|2012-02-27 01:00,27,641,641.5,640.25,641,77
20120501|2012-02-27 01:30,27,641,642,640.75,640.75,59
20120501|2012-02-27 02:00,27,640.75,641,640.25,640.25,68
20120501|2012-02-27 02:30,27,640.25,640.25,638.5,638.5,319
20120501|2012-02-27 03:00,27,638.5,639,638.25,638.75,116
20120501|2012-02-27 03:30,27,639,639,638,638,82
20120501|2012-02-27 04:00,27,638.5,638.5,637.75,638,228
20120501|2012-02-27 04:30,27,638,638,637.5,637.5,157
20120501|2012-02-27 05:00,27,637.75,637.75,636.5,636.5,306
20120501|2012-02-27 05:30,27,636.5,637.25,636,636.25,283
20120501|2012-02-27 06:00,27,636.25,637,636.25,636.75,70
20120501|2012-02-27 06:30,27,636.75,637.25,636.25,637.25,144
20120501|2012-02-27 07:00,27,637.5,637.75,637,637,118
20120501|2012-02-27 09:30,27,636,640.75,633,639.5,7332
20120501|2012-02-27 10:00,27,639.75,647,639.75,645.25,5452
20120501|2012-02-27 10:30,27,645.5,650.75,644.75,649.5,5099
20120501|2012-02-27 11:00,27,649.5,649.75,644.25,645.25,2824
20120501|2012-02-27 11:30,27,645.75,648.25,644.75,647.5,1391
20120501|2012-02-27 12:00,27,647.5,649.5,647.25,647.75,1818
20120501|2012-02-27 12:30,27,648,649.5,647.75,648.5,1423
20120501|2012-02-27 13:00,27,648.5,654.5,648.25,654,5955
20120501|2012-02-27 18:00,28,651,652.25,650.75,651.75,341
20120501|2012-02-27 18:30,28,651.75,651.75,650.5,651,62
20120501|2012-02-27 19:00,28,651,651.5,650.75,651.5,43
20120501|2012-02-27 19:30,28,651.75,652,651.5,651.5,16
20120501|2012-02-27 20:00,28,651.5,651.75,650.75,650.75,47
20120501|2012-02-27 20:30,28,650.5,650.5,649.75,650.25,53
20120501|2012-02-27 21:00,28,650.25,650.5,650,650.5,8
20120501|2012-02-27 21:30,28,650.5,651.5,650.25,651,50
20120501|2012-02-27 22:00,28,650.5,650.75,650.25,650.25,27
20120501|2012-02-27 22:30,28,650.75,651,649.75,650.5,67
20120501|2012-02-27 23:00,28,650,650,649.5,649.5,20
20120501|2012-02-27 23:30,28,649.5,650.25,649.5,649.5,36
20120501|2012-02-28 00:00,28,650,650.5,649.5,650,56
20120501|2012-02-28 00:30,28,649.75,650.5,649.25,650,55
20120501|2012-02-28 01:00,28,650.25,650.5,650,650,53
20120501|2012-02-28 01:30,28,650,650.75,650,650,116
20120501|2012-02-28 02:00,28,650.5,651,650.25,651,55
20120501|2012-02-28 02:30,28,650.75,652.5,650.75,652.5,367
20120501|2012-02-28 03:00,28,652.75,654,652,653.25,432
20120501|2012-02-28 03:30,28,652.75,653.5,652.5,653.25,299
20120501|2012-02-28 04:00,28,653,653.5,652,653.25,144
20120501|2012-02-28 04:30,28,653.5,659,653.5,656.75,1237
20120501|2012-02-28 05:00,28,656.75,657.5,656,656.5,153
20120501|2012-02-28 05:30,28,656.5,657.5,656.5,657.5,138
20120501|2012-02-28 06:00,28,657,660.5,657,660.5,675
20120501|2012-02-28 06:30,28,660.5,662.25,659.75,660,910
20120501|2012-02-28 07:00,28,659.75,660,658.5,659,254
20120501|2012-02-28 09:30,28,659,660.75,656.5,659.5,8129
20120501|2012-02-28 10:00,28,659.75,660.75,658.25,660.25,2724
20120501|2012-02-28 10:30,28,660.5,662.75,660.25,660.75,4597
20120501|2012-02-28 11:00,28,661,663.75,660.25,663.25,2792
20120501|2012-02-28 11:30,28,663.25,664,663,663.75,1910
20120501|2012-02-28 12:00,28,664,667.5,663.25,664,4871
20120501|2012-02-28 12:30,28,663.75,667.5,662.25,665.5,3117
20120501|2012-02-28 13:00,28,665.75,669,665,667.5,5963
20120501|2012-02-28 18:00,29,667.5,667.5,665.5,667.5,326
20120501|2012-02-28 18:30,29,667.25,668,666.75,668,186
20120501|2012-02-28 19:00,29,668,668.25,663.75,664.5,247
20120501|2012-02-28 19:30,29,664.25,666.5,664,666,65
20120501|2012-02-28 20:00,29,665.75,667.75,665.75,667,54
20120501|2012-02-28 20:30,29,667,667.25,666,666.75,31
20120501|2012-02-28 21:00,29,666,666.75,666,666.25,16
20120501|2012-02-28 21:30,29,666.25,667.5,666.25,667.5,8
20120501|2012-02-28 22:00,29,667,667.5,667,667.5,5
20120501|2012-02-28 22:30,29,666.5,667,666.5,667,9
20120501|2012-02-28 23:00,29,667.25,667.5,667.25,667.5,66
20120501|2012-02-28 23:30,29,667.5,668.25,667.5,668,67
20120501|2012-02-29 00:00,29,668,668.25,667.5,668,205
20120501|2012-02-29 00:30,29,668.25,668.75,667.75,668.75,57
20120501|2012-02-29 01:00,29,668.5,670,668.5,670,390
20120501|2012-02-29 01:30,29,669.75,670.5,669.5,670.25,126
20120501|2012-02-29 02:00,29,670,670.75,669.75,670.25,118
20120501|2012-02-29 02:30,29,670.5,670.75,669.75,669.75,341
20120501|2012-02-29 03:00,29,669.75,670,669.5,670,427
20120501|2012-02-29 03:30,29,669.75,670,669.25,669.75,264
20120501|2012-02-29 04:00,29,669.5,670.75,669.5,670.5,463
20120501|2012-02-29 04:30,29,670.75,671.75,670,671.25,660
20120501|2012-02-29 05:00,29,671,672.25,671,672,318
20120501|2012-02-29 05:30,29,672,673,672,672.5,248
20120501|2012-02-29 06:00,29,672.75,673.5,672.5,673,158
20120501|2012-02-29 06:30,29,673.25,673.5,672.75,673.5,259
20120501|2012-02-29 07:00,29,673.5,673.75,672.25,672.75,234
20120501|2012-02-29 09:30,29,670,674.5,660.25,663,11806
20120501|2012-02-29 10:00,29,663,666.75,662.25,664.5,4214
20120501|2012-02-29 10:30,29,664.5,666.25,661.25,665.25,3053
20120501|2012-02-29 11:00,29,665,670,664,669.5,2438
20120501|2012-02-29 11:30,29,669.5,669.5,665,666.5,2081
20120501|2012-02-29 12:00,29,666.5,669.25,665.75,667,1334
20120501|2012-02-29 12:30,29,666.75,671.25,666.25,669.25,2329
20120501|2012-02-29 13:00,29,669.25,669.75,665.25,668.25,5159
20120501|2012-02-29 18:00,1,666.25,667,660.5,663.25,751
20120501|2012-02-29 18:30,1,662.5,663,661.5,661.5,106
20120501|2012-02-29 19:00,1,662,662.25,661.5,662,100
20120501|2012-02-29 19:30,1,662,662.75,661.75,662.5,61
20120501|2012-02-29 20:00,1,662.25,662.25,661.5,662,90
20120501|2012-02-29 20:30,1,661.75,662,661.5,661.5,146
20120501|2012-02-29 21:00,1,661.5,662.5,661.25,662,196
20120501|2012-02-29 21:30,1,662.25,663,662,663,34
20120501|2012-02-29 22:00,1,663,663,661.75,662.5,49
20120501|2012-02-29 22:30,1,662.25,662.25,661.75,661.75,12
20120501|2012-02-29 23:00,1,661.75,662.75,661.75,662.75,14
20120501|2012-02-29 23:30,1,663,664.25,663,663.5,66
20120501|2012-03-01 00:00,1,664.25,664.5,663,663,145
20120501|2012-03-01 00:30,1,663,663.25,661.25,661.5,375
20120501|2012-03-01 01:00,1,661.75,662.5,661,661.75,123
20120501|2012-03-01 01:30,1,661.75,663.25,661.25,663.25,101
20120501|2012-03-01 02:00,1,663.25,664.25,663.25,664.25,175
20120501|2012-03-01 02:30,1,664.25,666.5,664.25,666,296
20120501|2012-03-01 03:00,1,666,666.25,665.25,666.25,137
20120501|2012-03-01 03:30,1,666.25,667,665.75,667,147
20120501|2012-03-01 04:00,1,666.5,667,664.5,665.25,99
20120501|2012-03-01 04:30,1,665.25,665.5,665,665,46
20120501|2012-03-01 05:00,1,664.75,665.25,664,664.25,115
20120501|2012-03-01 05:30,1,664,665.75,664,665.75,85
20120501|2012-03-01 06:00,1,665.75,666.25,665.25,666.25,138
20120501|2012-03-01 06:30,1,666.25,666.75,665.75,666,231
20120501|2012-03-01 07:00,1,665.5,665.5,663.75,663.75,210
20120501|2012-03-01 09:30,1,665.25,666.75,661,663.25,7492
20120501|2012-03-01 10:00,1,663,668.5,662.75,668,3823
20120501|2012-03-01 10:30,1,668,669.25,665.25,666.25,2966
20120501|2012-03-01 11:00,1,666.25,672.5,666.25,671.25,4197
20120501|2012-03-01 11:30,1,671.25,671.5,666.75,668.25,1907
20120501|2012-03-01 12:00,1,668,670.25,666.5,669,2050
20120501|2012-03-01 12:30,1,668.5,669.75,658.75,663.5,4377
20120501|2012-03-01 13:00,1,663.75,665.25,661.5,663,5178
20120501|2012-03-01 18:00,2,663.25,664,662,663.25,239
20120501|2012-03-01 18:30,2,663,663,661.5,661.5,70
20120501|2012-03-01 19:00,2,661.5,661.75,660.5,661.75,94
20120501|2012-03-01 19:30,2,661.25,661.25,660.75,661.25,36
20120501|2012-03-01 20:00,2,661.5,662.25,660.75,661.25,73
20120501|2012-03-01 20:30,2,661,661,659.25,659.25,88
20120501|2012-03-01 21:00,2,659.5,660.5,659,660.5,54
20120501|2012-03-01 21:30,2,660.5,660.75,659.75,660.5,20
20120501|2012-03-01 22:00,2,660.25,662,660.25,662,69
20120501|2012-03-01 22:30,2,661.5,662,661.5,662,12
20120501|2012-03-01 23:00,2,662,662,661.5,661.5,17
20120501|2012-03-01 23:30,2,662,662.5,662,662,50
20120501|2012-03-02 00:00,2,662,662.75,661.75,662.75,47
20120501|2012-03-02 00:30,2,662.75,663,661.75,662,265
20120501|2012-03-02 01:00,2,662.25,662.75,661.75,662.25,123
20120501|2012-03-02 01:30,2,662.25,662.75,661.5,662.25,124
20120501|2012-03-02 02:00,2,662.25,662.25,662,662.25,142
20120501|2012-03-02 02:30,2,662,663,662,662.5,59
20120501|2012-03-02 03:00,2,662.5,662.5,661.75,662,158
20120501|2012-03-02 03:30,2,662.25,663,661.75,662.75,147
20120501|2012-03-02 04:00,2,662.5,663,662,662.25,144
20120501|2012-03-02 04:30,2,662.25,662.25,661.75,661.75,83
20120501|2012-03-02 05:00,2,661.5,662.5,661.25,662.5,79
20120501|2012-03-02 05:30,2,662.5,662.5,662,662.25,51
20120501|2012-03-02 06:00,2,662.25,662.25,661.75,662.25,82
20120501|2012-03-02 06:30,2,662.25,662.25,661.25,662,163
20120501|2012-03-02 07:00,2,661.75,662.25,661.25,661.5,121
20120501|2012-03-02 09:30,2,659.75,661.5,657.5,660.25,6896
20120501|2012-03-02 10:00,2,660.25,668.25,659.75,667.5,6131
20120501|2012-03-02 10:30,2,667.5,668.5,666,666.75,3577
20120501|2012-03-02 11:00,2,666.75,668.25,666.5,667.5,2707
20120501|2012-03-02 11:30,2,667.75,668,665.5,666,2026
20120501|2012-03-02 12:00,2,666,666.75,663.25,665.5,2701
20120501|2012-03-02 12:30,2,665.5,669.75,665.25,669.5,3336
20120501|2012-03-02 13:00,2,669.5,675.5,668.5,672,8922
20120501|2012-03-04 18:00,5,674,675.75,672.25,675,704
20120501|2012-03-04 18:30,5,675,675.75,674.25,675,140
20120501|2012-03-04 19:00,5,675,675.5,673.5,673.5,228
20120501|2012-03-04 19:30,5,673.5,673.75,673,673.5,58
20120501|2012-03-04 20:00,5,673.25,673.5,673,673,146
20120501|2012-03-04 20:30,5,673,673.75,673,673.75,45
20120501|2012-03-04 21:00,5,673.5,673.75,673,673.5,46
20120501|2012-03-04 21:30,5,673.5,673.5,673,673.5,71
20120501|2012-03-04 22:00,5,673.5,673.5,673.25,673.5,61
20120501|2012-03-04 22:30,5,673.5,673.5,673,673,85
20120501|2012-03-04 23:00,5,673,673.25,673,673,38
20120501|2012-03-04 23:30,5,673,673.25,672.75,672.75,62
20120501|2012-03-05 00:00,5,673,673.25,672.75,673,15
20120501|2012-03-05 00:30,5,673,673.25,673,673,74
20120501|2012-03-05 01:00,5,673,673.25,672.75,673,94
20120501|2012-03-05 01:30,5,673.25,673.25,672.75,673,43
20120501|2012-03-05 02:00,5,672.75,673,669.75,671,1174
20120501|2012-03-05 02:30,5,670.75,672.5,670.5,671,256
20120501|2012-03-05 03:00,5,670.75,671,669,670.25,244
20120501|2012-03-05 03:30,5,670,671,670,670.75,169
20120501|2012-03-05 04:00,5,670.75,673.25,670.75,672.5,240
20120501|2012-03-05 04:30,5,672.25,672.75,671.5,671.75,76
20120501|2012-03-05 05:00,5,671.5,673.25,671.5,672.75,85
20120501|2012-03-05 05:30,5,672.5,672.75,672.25,672.75,51
20120501|2012-03-05 06:00,5,673,673.25,672.75,673,69
20120501|2012-03-05 06:30,5,673,675.25,672.75,675,401
20120501|2012-03-05 07:00,5,675,675,671.5,671.75,701
20120501|2012-03-05 09:30,5,671,677,669.5,670.25,9054
20120501|2012-03-05 10:00,5,670,675.5,667.75,673.5,5819
20120501|2012-03-05 10:30,5,673.5,677.5,672.25,677,3038
20120501|2012-03-05 11:00,5,677.25,677.75,673.75,674,1607
20120501|2012-03-05 11:30,5,673.75,675.25,672,672,1202
20120501|2012-03-05 12:00,5,671.75,675,671,672.25,1824
20120501|2012-03-05 12:30,5,672.5,673.75,670.5,671.5,1858
20120501|2012-03-05 13:00,5,671.5,673.5,669.5,671,3248
20120501|2012-03-05 18:00,6,671.25,671.5,669.25,670.5,194
20120501|2012-03-05 18:30,6,670.5,670.5,669.5,670.5,90
20120501|2012-03-05 19:00,6,670.25,670.5,669,669,91
20120501|2012-03-05 19:30,6,669,669.25,666.25,666.25,265
20120501|2012-03-05 20:00,6,666.25,667.25,666.25,666.5,118
20120501|2012-03-05 20:30,6,666.75,667.25,665.5,666,116
20120501|2012-03-05 21:00,6,666,666.25,665.25,666,101
20120501|2012-03-05 21:30,6,665.75,667.25,665.75,666.75,58
20120501|2012-03-05 22:00,6,667,667.75,666.75,667.75,37
20120501|2012-03-05 22:30,6,667.5,667.75,667,667,24
20120501|2012-03-05 23:00,6,667.25,667.75,667,667.75,40
20120501|2012-03-05 23:30,6,667.5,668.25,667,668.25,28
20120501|2012-03-06 00:00,6,668,668.5,667.75,668.5,55
20120501|2012-03-06 00:30,6,668.25,668.75,668,668.25,44
20120501|2012-03-06 01:00,6,668.25,668.5,668,668.25,37
20120501|2012-03-06 01:30,6,668.25,669.25,667.5,668.25,221
20120501|2012-03-06 02:00,6,667.5,668,667.25,667.25,77
20120501|2012-03-06 02:30,6,667.25,668.25,666.75,667.25,162
20120501|2012-03-06 03:00,6,667.25,667.5,661.25,661.75,1296
20120501|2012-03-06 03:30,6,661.75,662.25,660.75,662.25,420
20120501|2012-03-06 04:00,6,662,662,660.75,661.75,265
20120501|2012-03-06 04:30,6,661.5,661.75,660.5,661,163
20120501|2012-03-06 05:00,6,661,661.75,660.75,661,260
20120501|2012-03-06 05:30,6,661.25,661.5,659.25,660.5,230
20120501|2012-03-06 06:00,6,660.75,661.5,659.75,660.75,317
20120501|2012-03-06 06:30,6,660.75,661.75,660.25,661,271
20120501|2012-03-06 07:00,6,661,661.5,660.5,660.75,150
20120501|2012-03-06 09:30,6,658,663.5,655.25,663.25,10413
20120501|2012-03-06 10:00,6,663.25,665.25,662.25,664.5,3720
20120501|2012-03-06 10:30,6,664.25,664.25,658.25,658.75,3305
20120501|2012-03-06 11:00,6,659,661,658.25,659.5,1430
20120501|2012-03-06 11:30,6,659.5,663,659,661.25,1583
20120501|2012-03-06 12:00,6,661.5,664.25,660.25,664,2022
20120501|2012-03-06 12:30,6,663.75,665.5,662,663.5,2107
20120501|2012-03-06 13:00,6,663.5,663.75,656.5,657,5363
20120501|2012-03-06 18:00,7,658.75,659.25,657,658.25,241
20120501|2012-03-06 18:30,7,658.25,658.5,657.5,657.75,135
20120501|2012-03-06 19:00,7,658,658.5,657,657.75,190
20120501|2012-03-06 19:30,7,657.5,657.75,656.5,656.5,92
20120501|2012-03-06 20:00,7,657,658.25,657,658.25,152
20120501|2012-03-06 20:30,7,658.5,658.75,657.75,658.5,89
20120501|2012-03-06 21:00,7,658.25,658.25,658,658,2
20120501|2012-03-06 21:30,7,658,658.5,658,658,32
20120501|2012-03-06 22:00,7,658.25,658.5,658.25,658.5,7
20120501|2012-03-06 22:30,7,658.25,658.5,658,658,19
20120501|2012-03-06 23:00,7,658,658.5,658,658.25,15
20120501|2012-03-06 23:30,7,658.5,658.5,658.25,658.5,31
20120501|2012-03-07 00:00,7,658.5,658.5,658,658.25,13
20120501|2012-03-07 00:30,7,658.25,658.25,657.5,657.75,135
20120501|2012-03-07 01:00,7,657.75,658.25,657.5,657.75,84
20120501|2012-03-07 01:30,7,657.5,658,657.5,657.75,17
20120501|2012-03-07 02:00,7,657.75,657.75,657,657,157
20120501|2012-03-07 02:30,7,657,657.75,656.75,657,201
20120501|2012-03-07 03:00,7,657,657,656,656.5,181
20120501|2012-03-07 03:30,7,656.25,656.5,655.5,656.25,205
20120501|2012-03-07 04:00,7,656.5,657.25,656.25,656.5,316
20120501|2012-03-07 04:30,7,656.75,657.75,656.75,657.75,100
20120501|2012-03-07 05:00,7,657.5,658,657.25,657.5,114
20120501|2012-03-07 05:30,7,657.5,657.5,655.5,656.25,66
20120501|2012-03-07 06:00,7,656,656.75,655.75,656.25,68
20120501|2012-03-07 06:30,7,656.25,656.5,655.75,656,48
20120501|2012-03-07 07:00,7,655.75,657,655.75,656,112
20120501|2012-03-07 09:30,7,655.5,658.5,653,654.5,6107
20120501|2012-03-07 10:00,7,654.5,655.5,644,645.5,12770
20120501|2012-03-07 10:30,7,645.25,645.5,642,643.5,5278
20120501|2012-03-07 11:00,7,643.5,644,640.75,642.25,5408
20120501|2012-03-07 11:30,7,642.25,643.5,641.5,642.25,2169
20120501|2012-03-07 12:00,7,642,642.75,641.25,642.75,1734
20120501|2012-03-07 12:30,7,642.75,642.75,636.5,638.5,7084
20120501|2012-03-07 13:00,7,638.5,640.25,637.5,638.75,6013
20120501|2012-03-07 18:00,8,641,641.5,640.25,641,306
20120501|2012-03-07 18:30,8,640.75,641.75,640.5,641,133
20120501|2012-03-07 19:00,8,641.25,641.75,640.75,641.5,39
20120501|2012-03-07 19:30,8,641.25,642.5,641.25,642.5,190
20120501|2012-03-07 20:00,8,642.5,643,642,642.25,50
20120501|2012-03-07 20:30,8,642.25,642.25,641.75,642,33
20120501|2012-03-07 21:00,8,641.75,643,641.75,642.75,69
20120501|2012-03-07 21:30,8,642.75,643.5,642.5,643.5,92
20120501|2012-03-07 22:00,8,643.25,644.25,642.75,643.75,87
20120501|2012-03-07 22:30,8,644.25,644.25,643.75,644.25,39
20120501|2012-03-07 23:00,8,644.5,644.5,644.25,644.25,60
20120501|2012-03-07 23:30,8,644,644.5,644,644,90
20120501|2012-03-08 00:00,8,644.25,644.25,644,644,131
20120501|2012-03-08 00:30,8,644,644,643.25,643.75,93
20120501|2012-03-08 01:00,8,643.5,643.75,643.25,643.5,110
20120501|2012-03-08 01:30,8,643.5,643.75,643,643.75,115
20120501|2012-03-08 02:00,8,643.75,644.5,643.5,644,242
20120501|2012-03-08 02:30,8,644,644,642.25,643.25,302
20120501|2012-03-08 03:00,8,643.25,643.25,642,642.25,72
20120501|2012-03-08 03:30,8,642.75,644.5,642.75,644,272
20120501|2012-03-08 04:00,8,643.75,645.5,643.75,645.25,309
20120501|2012-03-08 04:30,8,645.25,646.5,645.25,646.25,313
20120501|2012-03-08 05:00,8,646,647.5,645.5,647.25,511
20120501|2012-03-08 05:30,8,647.5,647.5,646.25,646.75,137
20120501|2012-03-08 06:00,8,646.75,647.75,646.5,646.75,133
20120501|2012-03-08 06:30,8,647,647,645.75,646.5,122
20120501|2012-03-08 07:00,8,646.25,646.5,645.75,645.75,127
20120501|2012-03-08 09:30,8,644.75,646,639.75,640.25,7563
20120501|2012-03-08 10:00,8,640.25,641.25,636.75,639,6922
20120501|2012-03-08 10:30,8,638.75,639.25,633.75,634.5,4000
20120501|2012-03-08 11:00,8,634.75,635.5,634,635.5,1953
20120501|2012-03-08 11:30,8,635.25,635.75,633.5,635.75,1858
20120501|2012-03-08 12:00,8,635.75,637.25,635,635.25,1355
20120501|2012-03-08 12:30,8,635.5,636.5,634.5,634.75,2361
20120501|2012-03-08 13:00,8,635,636,633.75,634.5,4701
20120501|2012-03-08 18:00,9,635,637,635,637,202
20120501|2012-03-08 18:30,9,636.75,637.25,636,637,138
20120501|2012-03-08 19:00,9,637.25,639.5,637.25,639.5,143
20120501|2012-03-08 19:30,9,639.25,639.5,637.75,638,55
20120501|2012-03-08 20:00,9,638,638.5,637.5,637.75,36
20120501|2012-03-08 20:30,9,638,639,638,639,55
20120501|2012-03-08 21:00,9,639,640.25,638.75,639.75,174
20120501|2012-03-08 21:30,9,639.75,640.75,639,640.25,178
20120501|2012-03-08 22:00,9,640.75,640.75,639.75,639.75,56
20120501|2012-03-08 22:30,9,639.75,640.5,639.5,640.25,39
20120501|2012-03-08 23:00,9,640.25,640.25,639.5,640,19
20120501|2012-03-08 23:30,9,640,640.25,638.5,639.25,122
20120501|2012-03-09 00:00,9,639,639.25,638.5,638.75,79
20120501|2012-03-09 00:30,9,638.75,639,638.5,639,125
20120501|2012-03-09 01:00,9,639.25,639.75,638.75,639.75,184
20120501|2012-03-09 01:30,9,639.75,640,639.25,639.75,89
20120501|2012-03-09 02:00,9,639.5,639.5,638,639.5,113
20120501|2012-03-09 02:30,9,639,639.75,638.5,639.25,61
20120501|2012-03-09 03:00,9,639,640.25,639,639.5,258
20120501|2012-03-09 03:30,9,639.5,639.5,638.5,638.75,101
20120501|2012-03-09 04:00,9,638.5,638.75,637,638.25,198
20120501|2012-03-09 04:30,9,638,638.25,637,637.5,53
20120501|2012-03-09 05:00,9,638,639,638,638.75,133
20120501|2012-03-09 05:30,9,639,639.5,638.75,638.75,123
20120501|2012-03-09 06:00,9,638.75,640,638.75,639.5,151
20120501|2012-03-09 06:30,9,639.75,640,639.25,640,310
20120501|2012-03-09 07:00,9,639.75,639.75,638.75,638.75,266
20120501|2012-03-09 09:30,9,640,647,634.25,644.75,13312
20120501|2012-03-09 10:00,9,645,650,642.75,643.5,9094
20120501|2012-03-09 10:30,9,643.25,647,639,645.25,3335
20120501|2012-03-09 11:00,9,645.25,647,641,642.5,3079
20120501|2012-03-09 11:30,9,642.25,643.75,641.25,641.25,1707
20120501|2012-03-09 12:00,9,641.5,643,638.25,640,2828
20120501|2012-03-09 12:30,9,640.25,641,637.75,640,2931
20120501|2012-03-09 13:00,9,640.25,644,638.75,640.5,4135
20120501|2012-03-11 18:00,12,643,643.25,638,638.25,468
20120501|2012-03-11 18:30,12,638.5,639.5,638.5,639.25,89
20120501|2012-03-11 19:00,12,639,640.25,639,639.75,54
20120501|2012-03-11 19:30,12,639.25,640.75,639,640.75,54
20120501|2012-03-11 20:00,12,641,641,640,640.5,124
20120501|2012-03-11 20:30,12,640.5,641,640.25,641,39
20120501|2012-03-11 21:00,12,640.75,640.75,638.5,639.25,67
20120501|2012-03-11 21:30,12,639.25,639.75,638.75,639.75,13
20120501|2012-03-11 22:00,12,639.5,640.5,639.5,640.5,15
20120501|2012-03-11 22:30,12,640.75,640.75,640.25,640.75,17
20120501|2012-03-11 23:00,12,640.75,641,640.75,641,9
20120501|2012-03-11 23:30,12,640.75,640.75,640.75,640.75,9
20120501|2012-03-12 00:00,12,640.5,640.75,640.5,640.75,5
20120501|2012-03-12 00:30,12,640.25,640.25,639.5,640,65
20120501|2012-03-12 01:00,12,640,640.75,639.25,640.75,58
20120501|2012-03-12 01:30,12,640.25,641.5,640.25,641.25,51
20120501|2012-03-12 02:00,12,641.25,641.75,641.25,641.25,21
20120501|2012-03-12 02:30,12,641.5,641.75,641,641,64
20120501|2012-03-12 03:00,12,641.25,641.5,640.25,641,26
20120501|2012-03-12 03:30,12,640.75,641.25,640.25,641,51
20120501|2012-03-12 04:00,12,641,642,640.75,641.75,74
20120501|2012-03-12 04:30,12,641.75,642.75,641.25,642.75,284
20120501|2012-03-12 05:00,12,642.75,643.5,642.5,642.75,218
20120501|2012-03-12 05:30,12,642.75,643,642,642,153
20120501|2012-03-12 06:00,12,642,642,640.75,641,150
20120501|2012-03-12 06:30,12,641,643,640.5,643,227
20120501|2012-03-12 07:00,12,643,643,641.25,641.25,100
20120501|2012-03-12 09:30,12,641,653.25,639,650.25,12701
20120501|2012-03-12 10:00,12,650,651.75,648.5,649.25,3624
20120501|2012-03-12 10:30,12,649.25,651.25,649.25,650.75,1542
20120501|2012-03-12 11:00,12,650.75,653,650.5,650.5,1857
20120501|2012-03-12 11:30,12,650.5,652.75,650.25,651.75,938
20120501|2012-03-12 12:00,12,651.75,652,648,648.25,1621
20120501|2012-03-12 12:30,12,648,649,647.25,648.5,1511
20120501|2012-03-12 13:00,12,648,652,648,651.25,5307
20120501|2012-03-12 18:00,13,651.5,651.75,649.5,651,407
20120501|2012-03-12 18:30,13,651,651.25,650.5,651.25,45
20120501|2012-03-12 19:00,13,651.25,651.25,650.75,651,22
20120501|2012-03-12 19:30,13,650.75,650.75,650.5,650.5,15
20120501|2012-03-12 20:00,13,650.5,651.75,650.25,651.75,112
20120501|2012-03-12 20:30,13,652,652.75,652,652.5,153
20120501|2012-03-12 21:00,13,652.75,653.25,652.5,653,62
20120501|2012-03-12 21:30,13,652.75,653.25,652.5,653.25,27
20120501|2012-03-12 22:00,13,653.25,653.25,653,653.25,22
20120501|2012-03-12 22:30,13,653.25,654.25,653.25,654,185
20120501|2012-03-12 23:00,13,654,654.25,653.75,654.25,20
20120501|2012-03-12 23:30,13,654.25,654.25,653.75,653.75,7
20120501|2012-03-13 00:00,13,653.5,653.5,652.75,653,34
20120501|2012-03-13 00:30,13,653,654,653,653.5,73
20120501|2012-03-13 01:00,13,653.5,654.25,653.5,654,73
20120501|2012-03-13 01:30,13,654.25,654.5,654,654.5,41
20120501|2012-03-13 02:00,13,654,654.25,653.75,653.75,89
20120501|2012-03-13 02:30,13,653.75,654.5,653.75,654.25,138
20120501|2012-03-13 03:00,13,654.5,656.5,654,656.25,407
20120501|2012-03-13 03:30,13,656.25,656.5,655.5,656.25,103
20120501|2012-03-13 04:00,13,656.5,657.5,656.5,657,172
20120501|2012-03-13 04:30,13,657,657.25,655.75,656,188
20120501|2012-03-13 05:00,13,656.25,656.25,655,655,108
20120501|2012-03-13 05:30,13,655.5,656,655.5,655.5,111
20120501|2012-03-13 06:00,13,655.5,657.25,655.5,656,254
20120501|2012-03-13 06:30,13,656,656,655,655.25,218
20120501|2012-03-13 07:00,13,655.25,656,655,655.75,54
20120501|2012-03-13 09:30,13,655,656,645.75,646.75,11840
20120501|2012-03-13 10:00,13,647,652,645.25,650.5,4418
20120501|2012-03-13 10:30,13,650.5,652,646.25,649,3041
20120501|2012-03-13 11:00,13,649,650,647,647.5,1804
20120501|2012-03-13 11:30,13,647.25,649,647.25,648.5,1084
20120501|2012-03-13 12:00,13,648.5,648.75,645.5,646.75,1942
20120501|2012-03-13 12:30,13,646.75,648.25,646.5,647.75,1404
20120501|2012-03-13 13:00,13,647.75,650.5,647.25,648.75,4091
20120501|2012-03-13 18:00,14,649.5,650,649.25,650,137
20120501|2012-03-13 18:30,14,649.5,650,649.5,649.5,30
20120501|2012-03-13 19:00,14,649.75,650,648.5,649,131
20120501|2012-03-13 19:30,14,649,649.75,648.75,649.25,17
20120501|2012-03-13 20:00,14,649.5,650,649.5,649.75,20
20120501|2012-03-13 20:30,14,649.5,650,649.5,650,19
20120501|2012-03-13 21:00,14,649.75,649.75,648.25,649.25,50
20120501|2012-03-13 21:30,14,649.5,649.5,649,649.5,47
20120501|2012-03-13 22:00,14,649.25,649.75,648.5,649.5,57
20120501|2012-03-13 22:30,14,649.25,649.75,648.75,649.25,57
20120501|2012-03-13 23:00,14,649,649.75,648.75,649,15
20120501|2012-03-13 23:30,14,649,650,649,649.5,41
20120501|2012-03-14 00:00,14,649.75,649.75,649.25,649.5,39
20120501|2012-03-14 00:30,14,649.25,649.25,647.5,647.75,47
20120501|2012-03-14 01:00,14,647.5,649,647,648,157
20120501|2012-03-14 01:30,14,648,648,646,647,130
20120501|2012-03-14 02:00,14,646.75,646.75,646.25,646.25,23
20120501|2012-03-14 02:30,14,646.25,646.25,642,645.75,332
20120501|2012-03-14 03:00,14,645.75,645.75,645.25,645.25,105
20120501|2012-03-14 03:30,14,645.25,645.25,644.25,644.75,188
20120501|2012-03-14 04:00,14,645,645.75,644.75,644.75,144
20120501|2012-03-14 04:30,14,644.5,644.5,642.5,643.25,318
20120501|2012-03-14 05:00,14,643.5,645.5,643.5,645.5,142
20120501|2012-03-14 05:30,14,645.5,645.75,643.75,644,106
20120501|2012-03-14 06:00,14,644,644,642.5,643.5,208
20120501|2012-03-14 06:30,14,643.5,644.5,642.75,644.25,150
20120501|2012-03-14 07:00,14,644.25,645.25,644,645.25,137
20120501|2012-03-14 09:30,14,647.75,649,645.5,647,4748
20120501|2012-03-14 10:00,14,647,647,642.25,644.5,2877
20120501|2012-03-14 10:30,14,644.25,645.75,644,645.75,1486
20120501|2012-03-14 11:00,14,646,649,646,648,3432
20120501|2012-03-14 11:30,14,648,649,647.25,647.75,1933
20120501|2012-03-14 12:00,14,647.75,651,646.75,647.25,2739
20120501|2012-03-14 12:30,14,647.25,648,642.5,644.5,3144
20120501|2012-03-14 13:00,14,644,645.25,640.75,645,5410
20120501|2012-03-14 18:00,15,644.5,646.75,644.25,646.75,231
20120501|2012-03-14 18:30,15,646.5,646.5,645.75,646.25,55
20120501|2012-03-14 19:00,15,646,646,645.5,646,13
20120501|2012-03-14 19:30,15,646.25,646.25,644.75,644.75,45
20120501|2012-03-14 20:00,15,645,645.5,643.25,643.5,105
20120501|2012-03-14 20:30,15,643.5,644,643.5,643.75,38
20120501|2012-03-14 21:00,15,644,644,643.75,644,189
20120501|2012-03-14 21:30,15,644,644.5,644,644.5,37
20120501|2012-03-14 22:00,15,644.5,645.5,644.5,645,89
20120501|2012-03-14 22:30,15,645,645.25,644.75,645,35
20120501|2012-03-14 23:00,15,645,645,645,645,4
20120501|2012-03-14 23:30,15,645.25,645.5,645,645.25,24
20120501|2012-03-15 00:00,15,644.75,645.25,644.75,645.25,6
20120501|2012-03-15 00:30,15,645.25,645.25,644,645.25,62
20120501|2012-03-15 01:00,15,645.25,645.5,645.25,645.5,30
20120501|2012-03-15 01:30,15,645.5,646.5,645.5,646.5,39
20120501|2012-03-15 02:00,15,646.25,646.75,645.5,646.25,93
20120501|2012-03-15 02:30,15,646.75,648,646.75,647.75,420
20120501|2012-03-15 03:00,15,648,648,647.5,648,89
20120501|2012-03-15 03:30,15,648.25,648.25,647,647.5,200
20120501|2012-03-15 04:00,15,647.75,648,646.5,647,236
20120501|2012-03-15 04:30,15,647,647,646.25,646.25,100
20120501|2012-03-15 05:00,15,646,646.5,645.75,645.75,124
20120501|2012-03-15 05:30,15,645.75,646.25,645.75,646,94
20120501|2012-03-15 06:00,15,646,648,645.75,647,373
20120501|2012-03-15 06:30,15,647,648.5,647,647.75,224
20120501|2012-03-15 07:00,15,647.75,648,647.5,647.5,138
20120501|2012-03-15 09:30,15,649,667.25,647.25,660.75,20803
20120501|2012-03-15 10:00,15,660.75,665.5,657.25,657.25,9328
20120501|2012-03-15 10:30,15,657.5,661,652,652.25,5694
20120501|2012-03-15 11:00,15,652,660.75,651,658,3875
20120501|2012-03-15 11:30,15,658,661,657.5,659.25,2005
20120501|2012-03-15 12:00,15,659.25,661.75,658,661,2371
20120501|2012-03-15 12:30,15,661.5,662.25,660.25,661,2216
20120501|2012-03-15 13:00,15,661,665.5,661,664,5814
20120501|2012-03-15 18:00,16,663,664.75,662.75,663.25,230
20120501|2012-03-15 18:30,16,663.25,663.75,662.75,663.75,34
20120501|2012-03-15 19:00,16,663.75,664,663,664,73
20120501|2012-03-15 19:30,16,663.75,664,663,663.5,35
20120501|2012-03-15 20:00,16,663,664.25,663,664.25,93
20120501|2012-03-15 20:30,16,664.5,665.5,664,664.25,124
20120501|2012-03-15 21:00,16,664.75,665.25,664,664.5,78
20120501|2012-03-15 21:30,16,664.5,665.5,664.5,665,99
20120501|2012-03-15 22:00,16,665,665,664,664,60
20120501|2012-03-15 22:30,16,664,664.25,663.75,664,20
20120501|2012-03-15 23:00,16,664,664.5,664,664.25,18
20120501|2012-03-15 23:30,16,664,664,663.5,664,20
20120501|2012-03-16 00:00,16,663.5,663.75,662.75,662.75,59
20120501|2012-03-16 00:30,16,663.25,663.25,661.25,662.5,189
20120501|2012-03-16 01:00,16,662.5,664.75,662,663.75,312
20120501|2012-03-16 01:30,16,663.5,664.25,662.5,662.75,153
20120501|2012-03-16 02:00,16,663,663.25,662.5,662.75,94
20120501|2012-03-16 02:30,16,662.75,663.25,662.5,662.5,68
20120501|2012-03-16 03:00,16,662.75,663.5,662.75,663.25,56
20120501|2012-03-16 03:30,16,663.25,663.75,663.25,663.75,35
20120501|2012-03-16 04:00,16,664,664,662.25,663,231
20120501|2012-03-16 04:30,16,663,663.75,661.25,661.75,209
20120501|2012-03-16 05:00,16,661.5,662,661.25,662,85
20120501|2012-03-16 05:30,16,662.25,662.75,661.75,662.75,142
20120501|2012-03-16 06:00,16,662.5,662.5,660.75,662,429
20120501|2012-03-16 06:30,16,662,662.75,661.75,662.5,117
20120501|2012-03-16 07:00,16,662.5,663,661.75,662.75,306
20120501|2012-03-16 09:30,16,661.25,673,661.25,668.25,12542
20120501|2012-03-16 10:00,16,667.75,670.5,660,663.5,5293
20120501|2012-03-16 10:30,16,663.75,666.5,662.5,666.25,2335
20120501|2012-03-16 11:00,16,666.25,669,665.5,668.5,1497
20120501|2012-03-16 11:30,16,668.25,669.75,664.25,664.5,1833
20120501|2012-03-16 12:00,16,664.25,667.75,664,665.25,1983
20120501|2012-03-16 12:30,16,665.5,668.75,664.75,668,1728
20120501|2012-03-16 13:00,16,668,672.75,667.75,672.25,4507
20120501|2012-03-18 18:00,19,671.5,675.25,669,674.5,920
20120501|2012-03-18 18:30,19,674.5,675,674.25,674.75,58
20120501|2012-03-18 19:00,19,674.5,674.75,674,674,80
20120501|2012-03-18 19:30,19,674.25,674.5,673.5,674,57
20120501|2012-03-18 20:00,19,674,674,673,673.75,43
20120501|2012-03-18 20:30,19,673.75,673.75,672.75,673,36
20120501|2012-03-18 21:00,19,672.75,672.75,672.25,672.5,61
20120501|2012-03-18 21:30,19,672.75,673,672.5,672.5,40
20120501|2012-03-18 22:00,19,672.75,673,672.75,673,53
20120501|2012-03-18 22:30,19,672.75,673,672.5,673,30
20120501|2012-03-18 23:00,19,673,673,672.75,672.75,6
20120501|2012-03-18 23:30,19,672.75,673,672.5,673,8
20120501|2012-03-19 00:00,19,672.25,672.75,672.25,672.75,16
20120501|2012-03-19 00:30,19,672.75,673,672.25,672.5,20
20120501|2012-03-19 01:00,19,672.75,672.75,672.25,672.75,23
20120501|2012-03-19 01:30,19,672.75,673,672.5,672.5,29
20120501|2012-03-19 02:00,19,673,673,672,673,171
20120501|2012-03-19 02:30,19,673,673,669.75,670,313
20120501|2012-03-19 03:00,19,670,670.75,666.25,667.25,538
20120501|2012-03-19 03:30,19,667.5,667.75,666.25,666.25,195
20120501|2012-03-19 04:00,19,666.25,666.5,664.25,666.5,586
20120501|2012-03-19 04:30,19,666.5,667.25,665.75,666.75,130
20120501|2012-03-19 05:00,19,666.75,666.75,662.75,663.75,509
20120501|2012-03-19 05:30,19,663.75,664,662.75,663,250
20120501|2012-03-19 06:00,19,663,664.75,663,664.25,194
20120501|2012-03-19 06:30,19,664.25,665.75,663.75,665.25,278
20120501|2012-03-19 07:00,19,665,665.25,664,664.5,120
20120501|2012-03-19 09:30,19,664,664.75,652.75,658.5,16280
20120501|2012-03-19 10:00,19,658.5,661,655,660.5,4046
20120501|2012-03-19 10:30,19,660.5,661,657.5,659.5,2074
20120501|2012-03-19 11:00,19,659.5,659.5,655,657,3086
20120501|2012-03-19 11:30,19,657,657.25,655,655.25,962
20120501|2012-03-19 12:00,19,655.25,659.75,654,658.5,3468
20120501|2012-03-19 12:30,19,658.25,658.25,655,657,1472
20120501|2012-03-19 13:00,19,656.5,658.5,651.25,652.25,5329
20120501|2012-03-19 18:00,20,652.5,653.25,651.75,652.5,174
20120501|2012-03-19 18:30,20,652.75,653,651.75,652.5,57
20120501|2012-03-19 19:00,20,652,652.5,652,652,24
20120501|2012-03-19 19:30,20,652,652.5,651.25,651.5,129
20120501|2012-03-19 20:00,20,651.25,651.75,647.5,647.75,642
20120501|2012-03-19 20:30,20,648,648,645.75,645.75,461
20120501|2012-03-19 21:00,20,646,646.5,643.5,644.25,596
20120501|2012-03-19 21:30,20,644,645,643.75,644.75,104
20120501|2012-03-19 22:00,20,644.5,645.25,644.5,645,112
20120501|2012-03-19 22:30,20,645.25,645.75,645,645.5,68
20120501|2012-03-19 23:00,20,645.75,646,645.25,645.5,72
20120501|2012-03-19 23:30,20,645.5,646.25,645.5,646.25,17
20120501|2012-03-20 00:00,20,646,646,645.75,646,15
20120501|2012-03-20 00:30,20,646,646.75,645.5,646.75,51
20120501|2012-03-20 01:00,20,647,647.75,646.25,647.75,105
20120501|2012-03-20 01:30,20,647.25,647.5,646.5,646.75,45
20120501|2012-03-20 02:00,20,646.75,648.25,646.5,648.25,108
20120501|2012-03-20 02:30,20,648.25,648.5,646.5,646.5,65
20120501|2012-03-20 03:00,20,647,647.25,646.25,647,157
20120501|2012-03-20 03:30,20,646.75,647,646,646.5,100
20120501|2012-03-20 04:00,20,646.25,647,645.25,645.75,172
20120501|2012-03-20 04:30,20,645.75,646,643,643.25,651
20120501|2012-03-20 05:00,20,643.5,643.5,642.25,642.5,362
20120501|2012-03-20 05:30,20,642.75,644.25,642.5,644,207
20120501|2012-03-20 06:00,20,644.25,644.75,644,644.75,124
20120501|2012-03-20 06:30,20,644.75,645.25,644.25,644.25,137
20120501|2012-03-20 07:00,20,644.25,644.75,643.5,643.5,309
20120501|2012-03-20 09:30,20,644.25,644.75,640,641.75,12545
20120501|2012-03-20 10:00,20,641.75,645.5,640,644.5,4299
20120501|2012-03-20 10:30,20,644,645.25,642.25,642.25,2111
20120501|2012-03-20 11:00,20,642.5,646.25,642,646,1647
20120501|2012-03-20 11:30,20,646,647.75,644.5,645.75,2373
20120501|2012-03-20 12:00,20,645.5,646.5,641,641.25,3147
20120501|2012-03-20 12:30,20,641.25,644.25,640.5,643.75,5537
20120501|2012-03-20 13:00,20,643.75,643.75,641.5,643.25,4121
20120501|2012-03-20 18:00,21,643.25,643.25,642.25,642.5,169
20120501|2012-03-20 18:30,21,642.5,643.5,642.25,642.75,39
20120501|2012-03-20 19:00,21,642.75,644,642.75,644,130
20120501|2012-03-20 19:30,21,643.75,644.25,643.25,643.5,13
20120501|2012-03-20 20:00,21,644,645,644,645,71
20120501|2012-03-20 20:30,21,645,645.75,644.75,645.5,106
20120501|2012-03-20 21:00,21,645.75,647.5,645.75,647.5,221
20120501|2012-03-20 21:30,21,646.5,646.75,646,646.75,52
20120501|2012-03-20 22:00,21,647,647.25,646,647,29
20120501|2012-03-20 22:30,21,647,647,646.5,646.75,24
20120501|2012-03-20 23:00,21,646.75,646.75,646.5,646.75,97
20120501|2012-03-20 23:30,21,646.75,647.25,646.5,647,20
20120501|2012-03-21 00:00,21,647,647,645.25,645.25,47
20120501|2012-03-21 00:30,21,645.75,645.75,645.25,645.25,10
20120501|2012-03-21 01:00,21,645,645.25,645,645,89
20120501|2012-03-21 01:30,21,644.75,644.75,644.5,644.75,77
20120501|2012-03-21 02:00,21,644.5,644.75,644.25,644.5,32
20120501|2012-03-21 02:30,21,644.25,644.25,643.75,643.75,232
20120501|2012-03-21 03:00,21,644,644.75,644,644.75,133
20120501|2012-03-21 03:30,21,644.75,644.75,643.75,644.5,150
20120501|2012-03-21 04:00,21,644.25,644.25,643,643,196
20120501|2012-03-21 04:30,21,643,643,641.75,641.75,297
20120501|2012-03-21 05:00,21,642.25,642.25,641.25,641.5,226
20120501|2012-03-21 05:30,21,641.75,641.75,638.75,639.25,692
20120501|2012-03-21 06:00,21,639.5,639.75,638.75,639,318
20120501|2012-03-21 06:30,21,639,640.25,638.75,640,196
20120501|2012-03-21 07:00,21,640,640.25,639.5,640.25,134
20120501|2012-03-21 09:30,21,641,646,640.5,645.5,6007
20120501|2012-03-21 10:00,21,645.5,646.5,643.5,643.75,2763
20120501|2012-03-21 10:30,21,644,645,641.5,642.25,3062
20120501|2012-03-21 11:00,21,642.25,644,640.5,641,2565
20120501|2012-03-21 11:30,21,640.75,642.75,640.5,642.25,1719
20120501|2012-03-21 12:00,21,642.25,643.75,638.25,640.5,3522
20120501|2012-03-21 12:30,21,640.25,641,638.5,639,2213
20120501|2012-03-21 13:00,21,639.25,640.25,635.5,636.25,5335
20120501|2012-03-21 18:00,22,636.75,641.5,636.75,641,454
20120501|2012-03-21 18:30,22,641,641.5,640.25,640.25,76
20120501|2012-03-21 19:00,22,640.75,641,640,641,23
20120501|2012-03-21 19:30,22,641,641.5,640.5,641,73
20120501|2012-03-21 20:00,22,641,641.25,640.25,641,42
20120501|2012-03-21 20:30,22,641.25,641.5,639.75,640.5,37
20120501|2012-03-21 21:00,22,641,641.75,641,641.75,44
20120501|2012-03-21 21:30,22,641.5,641.5,637.25,637.25,136
20120501|2012-03-21 22:00,22,637.25,639.5,637.25,638.5,81
20120501|2012-03-21 22:30,22,639.5,639.5,638.5,639.25,30
20120501|2012-03-21 23:00,22,639,640.5,639,639.75,68
20120501|2012-03-21 23:30,22,639.75,640.25,639.5,639.5,17
20120501|2012-03-22 00:00,22,639,639.25,638.75,639.25,28
20120501|2012-03-22 00:30,22,639.5,640,637.5,637.5,177
20120501|2012-03-22 01:00,22,637.5,638.25,637.5,637.75,80
20120501|2012-03-22 01:30,22,637.75,638.5,637.25,638,192
20120501|2012-03-22 02:00,22,638,638,637,637,162
20120501|2012-03-22 02:30,22,637.25,637.25,637,637.25,78
20120501|2012-03-22 03:00,22,637.25,637.25,636,636.25,253
20120501|2012-03-22 03:30,22,636,636,634.25,634.5,1164
20120501|2012-03-22 04:00,22,634.75,635,634,634,162
20120501|2012-03-22 04:30,22,634.25,634.5,632,632.5,740
20120501|2012-03-22 05:00,22,632.75,633,632.25,632.5,273
20120501|2012-03-22 05:30,22,632.5,632.5,632,632,285
20120501|2012-03-22 06:00,22,632,632.25,631.25,631.5,425
20120501|2012-03-22 06:30,22,631.75,635,631.25,634.75,1021
20120501|2012-03-22 07:00,22,634.25,636,633.75,635.75,332
20120501|2012-03-22 09:30,22,633,635.25,631.5,634.75,9807
20120501|2012-03-22 10:00,22,634.5,636,633.25,634.25,3779
20120501|2012-03-22 10:30,22,634.25,634.5,632.75,633.25,2419
20120501|2012-03-22 11:00,22,633.25,635.25,632.75,634,2790
20120501|2012-03-22 11:30,22,633.75,640.25,633.25,640.25,5006
20120501|2012-03-22 12:00,22,640.25,642.75,639.25,642.25,3785
20120501|2012-03-22 12:30,22,642.5,643.75,640.5,640.75,2329
20120501|2012-03-22 13:00,22,640.75,647.5,640.5,646.75,7040
20120501|2012-03-22 18:00,23,647.75,650.75,647.25,648.75,503
20120501|2012-03-22 18:30,23,648.5,649,648.25,648.75,23
20120501|2012-03-22 19:00,23,648.5,651,648.5,650.5,217
20120501|2012-03-22 19:30,23,650.75,650.75,649.25,649.75,169
20120501|2012-03-22 20:00,23,649.75,650.5,649.5,649.75,51
20120501|2012-03-22 20:30,23,649.75,650,649.25,650,65
20120501|2012-03-22 21:00,23,650,650,649.75,650,52
20120501|2012-03-22 21:30,23,650,650.25,649.5,650.25,49
20120501|2012-03-22 22:00,23,650,650.75,650,650.5,31
20120501|2012-03-22 22:30,23,650,650.25,649.5,650,17
20120501|2012-03-22 23:00,23,650,650,649.5,649.5,11
20120501|2012-03-22 23:30,23,649.5,650,649.5,649.5,19
20120501|2012-03-23 00:00,23,649.75,650,649.75,649.75,8
20120501|2012-03-23 00:30,23,649.25,649.25,648.25,648.25,73
20120501|2012-03-23 01:00,23,648.25,648.75,647.75,648,86
20120501|2012-03-23 01:30,23,648.5,648.75,648,648.5,107
20120501|2012-03-23 02:00,23,648.75,649.75,648.75,649.25,151
20120501|2012-03-23 02:30,23,649.5,650.5,649.5,650,276
20120501|2012-03-23 03:00,23,649.75,650,649.25,649.75,134
20120501|2012-03-23 03:30,23,650,651,649.75,650,248
20120501|2012-03-23 04:00,23,650.25,651.25,650.25,651,236
20120501|2012-03-23 04:30,23,651,651,650.5,650.75,139
20120501|2012-03-23 05:00,23,650.5,650.5,649.75,649.75,98
20120501|2012-03-23 05:30,23,650,650.5,649.75,650,61
20120501|2012-03-23 06:00,23,650,650.5,650,650,47
20120501|2012-03-23 06:30,23,649.75,650,649,649.25,114
20120501|2012-03-23 07:00,23,649.25,650,648.5,649,162
20120501|2012-03-23 09:30,23,650.25,653,646.25,648.25,9072
20120501|2012-03-23 10:00,23,648.25,649.5,647.5,649.5,1646
20120501|2012-03-23 10:30,23,649.75,651.25,648.5,649.25,3469
20120501|2012-03-23 11:00,23,649.5,651,649.5,650.5,1439
20120501|2012-03-23 11:30,23,650.75,652.75,649.75,652,2447
20120501|2012-03-23 12:00,23,652,652.75,650,651.5,1817
20120501|2012-03-23 12:30,23,651.5,652,648.75,650,2514
20120501|2012-03-23 13:00,23,650,655.25,649.25,654.75,4906
20120501|2012-03-25 18:00,26,655.5,655.75,651.5,651.75,431
20120501|2012-03-25 18:30,26,652,652.5,650,650.5,170
20120501|2012-03-25 19:00,26,650.25,652.5,650.25,651.75,97
20120501|2012-03-25 19:30,26,651.75,653.5,651.75,653,90
20120501|2012-03-25 20:00,26,653,654.25,653,653.75,99
20120501|2012-03-25 20:30,26,653.5,653.75,653,653,25
20120501|2012-03-25 21:00,26,653.5,654.25,653.25,654,64
20120501|2012-03-25 21:30,26,653.5,653.5,652.75,652.75,14
20120501|2012-03-25 22:00,26,652.75,653.5,652.5,653.5,8
20120501|2012-03-25 22:30,26,653.25,653.5,653,653,6
20120501|2012-03-25 23:00,26,653.25,653.5,652.5,652.5,31
20120501|2012-03-25 23:30,26,652.5,652.75,652,652.75,21
20120501|2012-03-26 00:00,26,652.5,653,652.5,652.5,34
20120501|2012-03-26 00:30,26,652.5,652.5,651.25,651.25,48
20120501|2012-03-26 01:00,26,651.75,652.5,651.75,652,38
20120501|2012-03-26 01:30,26,652,652.25,651.75,652,132
20120501|2012-03-26 02:00,26,652,653.25,652,653.25,68
20120501|2012-03-26 02:30,26,653,653.5,651.75,652,93
20120501|2012-03-26 03:00,26,652.25,653.25,652.25,652.5,85
20120501|2012-03-26 03:30,26,652.5,652.75,651.75,652,164
20120501|2012-03-26 04:00,26,652.25,654,652,653,236
20120501|2012-03-26 04:30,26,653,654.75,653,654.25,124
20120501|2012-03-26 05:00,26,654.25,655,654.25,655,218
20120501|2012-03-26 05:30,26,654.75,655.25,654.75,654.75,147
20120501|2012-03-26 06:00,26,654.5,655,654,655,146
20120501|2012-03-26 06:30,26,654.75,655,654.25,654.75,118
20120501|2012-03-26 07:00,26,654.75,655.5,654.75,654.75,111
20120501|2012-03-26 09:30,26,657,668.25,656.25,667,17307
20120501|2012-03-26 10:00,26,667.25,670.5,667,668.5,7247
20120501|2012-03-26 10:30,26,668.75,670,666,667,3615
20120501|2012-03-26 11:00,26,667.25,669,667,668,2395
20120501|2012-03-26 11:30,26,668.25,668.75,660.25,661,4108
20120501|2012-03-26 12:00,26,661,665.75,660.5,663.75,4248
20120501|2012-03-26 12:30,26,663.75,664,657.25,659.25,5694
20120501|2012-03-26 13:00,26,659.25,663,656.25,660.75,5988
20120501|2012-03-26 18:00,27,659.5,660.5,659,659.75,230
20120501|2012-03-26 18:30,27,659.5,659.5,658.25,659,46
20120501|2012-03-26 19:00,27,659,660.5,659,660,77
20120501|2012-03-26 19:30,27,660,661.25,660,661,89
20120501|2012-03-26 20:00,27,661.25,661.25,660.5,660.75,45
20120501|2012-03-26 20:30,27,660.75,661.75,660.75,661.5,30
20120501|2012-03-26 21:00,27,661.5,661.5,661,661.5,24
20120501|2012-03-26 21:30,27,661.75,662,661.5,661.5,44
20120501|2012-03-26 22:00,27,661.5,661.5,660.75,660.75,52
20120501|2012-03-26 22:30,27,660.75,661.25,660.75,660.75,63
20120501|2012-03-26 23:00,27,660.5,660.5,659.5,660.25,72
20120501|2012-03-26 23:30,27,660.25,660.25,660,660,18
20120501|2012-03-27 00:00,27,660,660.25,660,660,20
20120501|2012-03-27 00:30,27,660,660,659.75,660,15
20120501|2012-03-27 01:00,27,660,660.25,660,660.25,43
20120501|2012-03-27 01:30,27,660.25,660.5,659.75,660.25,241
20120501|2012-03-27 02:00,27,660.25,660.25,659,659.5,163
20120501|2012-03-27 02:30,27,659.5,660,659.5,660,86
20120501|2012-03-27 03:00,27,660,661.5,660,661.25,267
20120501|2012-03-27 03:30,27,661.25,663.25,660.25,660.25,367
20120501|2012-03-27 04:00,27,660.5,662.25,660.25,661.5,319
20120501|2012-03-27 04:30,27,661.75,662.5,661.75,661.75,97
20120501|2012-03-27 05:00,27,661.75,662,661,661.5,118
20120501|2012-03-27 05:30,27,661.5,662,661.25,661.75,72
20120501|2012-03-27 06:00,27,661.75,662,661.5,661.5,67
20120501|2012-03-27 06:30,27,661.75,662,660.75,661.25,179
20120501|2012-03-27 07:00,27,661.25,663.5,661.25,663,277
20120501|2012-03-27 09:30,27,661.25,662,652.25,655.5,9760
20120501|2012-03-27 10:00,27,655.5,662.75,654.5,659.5,5934
20120501|2012-03-27 10:30,27,659.25,661,656.25,657.75,2848
20120501|2012-03-27 11:00,27,657.75,658.5,653.25,653.5,1844
20120501|2012-03-27 11:30,27,653.5,653.5,647,648.75,7077
20120501|2012-03-27 12:00,27,649,649,647.25,647.75,2642
20120501|2012-03-27 12:30,27,647.5,647.5,642.25,643.25,7771
20120501|2012-03-27 13:00,27,643.5,644,638.75,639,8060
20120501|2012-03-27 18:00,28,639.5,641.25,638.75,641.25,441
20120501|2012-03-27 18:30,28,641,641.25,640.75,641,49
20120501|2012-03-27 19:00,28,640.75,640.75,640,640,59
20120501|2012-03-27 19:30,28,640,640.5,639.75,640.5,36
20120501|2012-03-27 20:00,28,640.25,642.5,640.25,642.25,159
20120501|2012-03-27 20:30,28,642.25,642.75,642,642.5,48
20120501|2012-03-27 21:00,28,642,642,641.25,642,36
20120501|2012-03-27 21:30,28,642.5,643,642.5,642.5,29
20120501|2012-03-27 22:00,28,642.5,643.5,642.5,643.25,74
20120501|2012-03-27 22:30,28,643.25,643.25,643,643.25,34
20120501|2012-03-27 23:00,28,643,643.5,643,643.25,61
20120501|2012-03-27 23:30,28,643.25,643.25,643,643,55
20120501|2012-03-28 00:00,28,643.25,643.25,642.25,642.5,40
20120501|2012-03-28 00:30,28,642.25,642.75,642.25,642.75,73
20120501|2012-03-28 01:00,28,642,642.25,641.5,641.5,31
20120501|2012-03-28 01:30,28,641.5,641.5,640.75,640.75,103
20120501|2012-03-28 02:00,28,641,641.25,640.75,641,96
20120501|2012-03-28 02:30,28,641,641.75,640.5,641.75,228
20120501|2012-03-28 03:00,28,641.75,641.75,641.5,641.5,137
20120501|2012-03-28 03:30,28,641.5,642.75,641.25,642.5,114
20120501|2012-03-28 04:00,28,642.5,643,642.25,643,208
20120501|2012-03-28 04:30,28,643,643.75,642.5,643.5,240
20120501|2012-03-28 05:00,28,643,643.5,642.5,643,85
20120501|2012-03-28 05:30,28,643,644,642.75,643.75,112
20120501|2012-03-28 06:00,28,643.75,644.75,643.75,644.75,143
20120501|2012-03-28 06:30,28,644.75,646.25,643.25,644,479
20120501|2012-03-28 07:00,28,643.75,644.75,643.5,644.25,183
20120501|2012-03-28 09:30,28,645.5,645.5,635.75,637.25,9893
20120501|2012-03-28 10:00,28,637.25,637.75,635.5,636,4676
20120501|2012-03-28 10:30,28,635.75,637,633.25,634,7508
20120501|2012-03-28 11:00,28,633.75,635.5,632,634,3983
20120501|2012-03-28 11:30,28,633.75,634.25,632,633.25,2343
20120501|2012-03-28 12:00,28,633.25,636.25,632.75,634,2571
20120501|2012-03-28 12:30,28,633.75,634,631.5,632.75,2867
20120501|2012-03-28 13:00,28,632.5,633.25,630,631.5,5951
20120501|2012-03-28 18:00,29,633.25,633.5,632,633,260
20120501|2012-03-28 18:30,29,632.5,633.25,632.25,633.25,29
20120501|2012-03-28 19:00,29,633.5,633.75,632.5,633,47
20120501|2012-03-28 19:30,29,633,633.75,633,633.75,42
20120501|2012-03-28 20:00,29,633.5,634.25,633,633.75,79
20120501|2012-03-28 20:30,29,634,634.5,633.5,633.75,111
20120501|2012-03-28 21:00,29,634,634,634,634,27
20120501|2012-03-28 21:30,29,634,634,633.5,633.75,83
20120501|2012-03-28 22:00,29,633.5,635,633.5,635,91
20120501|2012-03-28 22:30,29,634.75,634.75,634.25,634.25,4
20120501|2012-03-28 23:00,29,634.25,634.25,633.75,633.75,55
20120501|2012-03-28 23:30,29,633.75,634.25,633.75,634,14
20120501|2012-03-29 00:00,29,634,634.5,634,634,50
20120501|2012-03-29 00:30,29,634,634,633.75,633.75,33
20120501|2012-03-29 01:00,29,634.25,634.25,633.75,633.75,107
20120501|2012-03-29 01:30,29,633.75,634,633.5,633.75,177
20120501|2012-03-29 02:00,29,634,634.25,633.25,633.25,236
20120501|2012-03-29 02:30,29,633.25,633.5,633,633.25,207
20120501|2012-03-29 03:00,29,633.25,633.25,632.5,633,188
20120501|2012-03-29 03:30,29,632.75,632.75,631.5,631.75,122
20120501|2012-03-29 04:00,29,631.5,631.75,631,631.25,251
20120501|2012-03-29 04:30,29,631.25,631.5,631,631.5,184
20120501|2012-03-29 05:00,29,631.5,631.75,631.25,631.75,76
20120501|2012-03-29 05:30,29,631.5,631.5,631.25,631.25,37
20120501|2012-03-29 06:00,29,631.25,631.5,630.75,630.75,264
20120501|2012-03-29 06:30,29,631,631,629,629.25,303
20120501|2012-03-29 07:00,29,629.5,629.75,629,629.25,338
20120501|2012-03-29 09:30,29,630,630.5,621.25,623.5,14877
20120501|2012-03-29 10:00,29,623.5,625.5,621.25,621.25,5473
20120501|2012-03-29 10:30,29,621,623.75,619.25,620.75,4577
20120501|2012-03-29 11:00,29,620.5,621.5,618,618.5,5248
20120501|2012-03-29 11:30,29,618.5,618.75,616.25,617.75,3278
20120501|2012-03-29 12:00,29,617.75,619,616.25,618.25,2624
20120501|2012-03-29 12:30,29,618,618.25,615.25,616,5420
20120501|2012-03-29 13:00,29,616,617.25,611.25,612,7996
20120501|2012-03-29 18:00,30,613,617.5,612.75,617.5,572
20120501|2012-03-29 18:30,30,617.25,617.75,616.5,616.75,107
20120501|2012-03-29 19:00,30,617,617,616.5,616.5,136
20120501|2012-03-29 19:30,30,616.75,617.5,616.5,616.75,86
20120501|2012-03-29 20:00,30,616.75,617,615.25,617,93
20120501|2012-03-29 20:30,30,617.25,617.25,615.25,615.25,82
20120501|2012-03-29 21:00,30,615.5,616.5,615.5,616,28
20120501|2012-03-29 21:30,30,616,616.25,615.75,616,82
20120501|2012-03-29 22:00,30,615.75,616,615.75,616,57
20120501|2012-03-29 22:30,30,616,616.75,615.75,616.25,41
20120501|2012-03-29 23:00,30,616,616.25,615.75,615.75,68
20120501|2012-03-29 23:30,30,615.75,616,615,615.75,72
20120501|2012-03-30 00:00,30,615.5,616,615,615.5,100
20120501|2012-03-30 00:30,30,615.75,616,615,615.5,134
20120501|2012-03-30 01:00,30,615.5,616.5,615.5,616.25,138
20120501|2012-03-30 01:30,30,616.25,616.5,615.75,616,310
20120501|2012-03-30 02:00,30,616,616.5,615.5,616,198
20120501|2012-03-30 02:30,30,616,616,615,615.25,231
20120501|2012-03-30 03:00,30,615.25,615.25,614.5,615,575
20120501|2012-03-30 03:30,30,615,615.5,614.25,614.5,566
20120501|2012-03-30 04:00,30,614.25,614.75,613.5,614,227
20120501|2012-03-30 04:30,30,614,615.5,614,615.25,348
20120501|2012-03-30 05:00,30,615.25,616,615,615.25,126
20120501|2012-03-30 05:30,30,615.5,616,615,615.75,184
20120501|2012-03-30 06:00,30,615.75,616,614.75,615.5,207
20120501|2012-03-30 06:30,30,615.25,615.75,614.25,614.75,498
20120501|2012-03-30 07:00,30,614.75,615.75,613.75,614.25,348
20120501|2012-03-30 09:30,30,626,648.75,626,635.75,23962
20120501|2012-03-30 10:00,30,635.75,647.75,635.75,647.25,10528
20120501|2012-03-30 10:30,30,647,647.5,643,646,5917
20120501|2012-03-30 11:00,30,646.25,668.75,646.25,660,19882
20120501|2012-03-30 11:30,30,660,664.25,658.25,659.5,4785
20120501|2012-03-30 12:00,30,659.75,662.75,659.5,660.25,2884
20120501|2012-03-30 12:30,30,660.25,664,659.75,662.75,4071
20120501|2012-03-30 13:00,30,662.75,665.75,658.75,659,9673
20120501|2012-04-01 18:00,2,663.75,666.5,661.5,664.25,1670
20120501|2012-04-01 18:30,2,664.5,665,663,663.25,152
20120501|2012-04-01 19:00,2,663.75,663.75,663,663.5,102
20120501|2012-04-01 19:30,2,663.75,664,663.5,663.75,154
20120501|2012-04-01 20:00,2,663.75,664,663.75,663.75,99
20120501|2012-04-01 20:30,2,663.5,664,663,663,120
20120501|2012-04-01 21:00,2,663.25,663.25,662.5,662.5,136
20120501|2012-04-01 21:30,2,662.5,662.5,659,659,360
20120501|2012-04-01 22:00,2,659.25,659.25,657.75,658,173
20120501|2012-04-01 22:30,2,658.25,658.5,656.75,657,219
20120501|2012-04-01 23:00,2,657.25,657.75,657,657.25,135
20120501|2012-04-01 23:30,2,657.25,657.25,656.25,656.75,115
20120501|2012-04-02 00:00,2,657,657.5,657,657,145
20120501|2012-04-02 00:30,2,657,657.25,656.25,656.75,450
20120501|2012-04-02 01:00,2,656.75,657,656,656,308
20120501|2012-04-02 01:30,2,656,656.5,655.75,656,343
20120501|2012-04-02 02:00,2,655.75,657.25,655.75,657.25,163
20120501|2012-04-02 02:30,2,657.25,658.5,657.25,658.25,348
20120501|2012-04-02 03:00,2,658.25,661,657.75,660.75,535
20120501|2012-04-02 03:30,2,660.5,661.25,660.25,661,176
20120501|2012-04-02 04:00,2,661,661.25,659,659.25,296
20120501|2012-04-02 04:30,2,659,660.75,657.25,658,322
20120501|2012-04-02 05:00,2,658.25,659,657.75,658.5,194
20120501|2012-04-02 05:30,2,658.5,659,658.25,658.25,164
20120501|2012-04-02 06:00,2,658,658.25,657.25,657.25,147
20120501|2012-04-02 06:30,2,657,657.25,653.25,655,600
20120501|2012-04-02 07:00,2,655.25,655.75,654.25,654.75,289
20120501|2012-04-02 09:30,2,658.5,660,649.25,652,17749
20120501|2012-04-02 10:00,2,651.75,655,651.25,653.75,4891
20120501|2012-04-02 10:30,2,653.75,656,652,652.75,3818
20120501|2012-04-02 11:00,2,652.5,654.75,652.25,654,2263
20120501|2012-04-02 11:30,2,654.25,655.25,652,653.25,1907
20120501|2012-04-02 12:00,2,653,655.75,652.25,654.75,2686
20120501|2012-04-02 12:30,2,655,655,651.25,651.75,3045
20120501|2012-04-02 13:00,2,652,658.5,649.25,657.25,8807
20120501|2012-04-02 18:00,3,655.75,656.25,654.5,654.75,325
20120501|2012-04-02 18:30,3,654.75,654.75,653.5,654,124
20120501|2012-04-02 19:00,3,654,654,653,653.25,95
20120501|2012-04-02 19:30,3,653,653,652,652,89
20120501|2012-04-02 20:00,3,652.25,652.25,652,652,40
20120501|2012-04-02 20:30,3,652,652.25,651.75,652.25,20
20120501|2012-04-02 21:00,3,652.25,654,652,653.25,137
20120501|2012-04-02 21:30,3,653.25,653.25,652.25,652.5,41
20120501|2012-04-02 22:00,3,652.75,652.75,652.25,652.5,9
20120501|2012-04-02 22:30,3,653,653.75,653,653.5,237
20120501|2012-04-02 23:00,3,653.75,654,653.5,653.75,84
20120501|2012-04-02 23:30,3,654,654,653.25,653.75,71
20120501|2012-04-03 00:00,3,653.75,653.75,653.5,653.75,11
20120501|2012-04-03 00:30,3,654,654.25,654,654.25,62
20120501|2012-04-03 01:00,3,654.25,654.5,653.75,654.5,75
20120501|2012-04-03 01:30,3,654.75,654.75,654,654.5,203
20120501|2012-04-03 02:00,3,654.5,654.75,653.5,654,209
20120501|2012-04-03 02:30,3,653.5,653.75,652.5,652.5,176
20120501|2012-04-03 03:00,3,652.25,652.75,651.75,652,90
20120501|2012-04-03 03:30,3,651.75,652,650.5,650.75,391
20120501|2012-04-03 04:00,3,650.75,651,650,650.75,188
20120501|2012-04-03 04:30,3,650.75,652.25,650.5,652.25,203
20120501|2012-04-03 05:00,3,652.25,652.5,651.5,652.25,96
20120501|2012-04-03 05:30,3,652.25,652.25,651.5,652,92
20120501|2012-04-03 06:00,3,652,653,651.75,651.75,160
20120501|2012-04-03 06:30,3,651.75,653.75,651.5,652.5,238
20120501|2012-04-03 07:00,3,652.5,652.75,652.25,652.25,98
20120501|2012-04-03 09:30,3,650.75,655.5,649.5,655,7074
20120501|2012-04-03 10:00,3,655,658.25,653,656.75,6291
20120501|2012-04-03 10:30,3,656.75,657,654.25,656.25,2149
20120501|2012-04-03 11:00,3,656.25,659,654.75,657.75,2328
20120501|2012-04-03 11:30,3,657.5,658,653,653,2546
20120501|2012-04-03 12:00,3,653,657.5,651.75,656,2598
20120501|2012-04-03 12:30,3,656.25,657,653,654.25,2710
20120501|2012-04-03 13:00,3,654.5,659,653.25,658.5,4926
20120501|2012-04-03 18:00,4,658.5,658.75,658,658,202
20120501|2012-04-03 18:30,4,658.25,658.75,658,658.25,136
20120501|2012-04-03 19:00,4,658,658.5,658,658,42
20120501|2012-04-03 19:30,4,658,658,656.5,657,89
20120501|2012-04-03 20:00,4,657,657.25,656.25,657,54
20120501|2012-04-03 20:30,4,656.75,656.75,655,655,152
20120501|2012-04-03 21:00,4,655.25,655.25,654,654.75,137
20120501|2012-04-03 21:30,4,655,655.25,654.5,655.25,16
20120501|2012-04-03 22:00,4,655,655.5,654.75,655.25,31
20120501|2012-04-03 22:30,4,655.25,655.25,654.75,654.75,6
20120501|2012-04-03 23:00,4,655.25,655.75,654.5,655.25,64
20120501|2012-04-03 23:30,4,655,655.75,654.75,655.25,36
20120501|2012-04-04 00:00,4,655.5,656,654.75,654.75,71
20120501|2012-04-04 00:30,4,654.75,655.25,654.5,654.75,24
20120501|2012-04-04 01:00,4,654.5,654.5,654,654,44
20120501|2012-04-04 01:30,4,654,654.75,653.75,654.25,98
20120501|2012-04-04 02:00,4,654.25,654.5,653.75,653.75,141
20120501|2012-04-04 02:30,4,653.75,653.75,653.25,653.5,69
20120501|2012-04-04 03:00,4,653.25,653.5,652.25,653.25,197
20120501|2012-04-04 03:30,4,653,653.25,651.75,652,177
20120501|2012-04-04 04:00,4,651.75,652.5,651.25,651.25,183
20120501|2012-04-04 04:30,4,651.25,651.75,651,651,125
20120501|2012-04-04 05:00,4,651.25,652,650.75,651.75,350
20120501|2012-04-04 05:30,4,651.75,651.75,651,651,98
20120501|2012-04-04 06:00,4,650.75,651.5,650.25,650.75,386
20120501|2012-04-04 06:30,4,650.5,650.75,650.25,650.5,390
20120501|2012-04-04 07:00,4,650.75,651.25,650.5,650.5,99
20120501|2012-04-04 09:30,4,645,651,644.25,650,9793
20120501|2012-04-04 10:00,4,650,650.75,645.5,645.75,3958
20120501|2012-04-04 10:30,4,645.75,648.25,643.5,647,4027
20120501|2012-04-04 11:00,4,647.25,648,645.25,645.5,1743
20120501|2012-04-04 11:30,4,645.5,646,644.25,645.25,1252
20120501|2012-04-04 12:00,4,645.5,645.75,639,640.25,7478
20120501|2012-04-04 12:30,4,640,640.5,637.5,638,5336
20120501|2012-04-04 13:00,4,638.25,640.75,635.5,640,7705
20120501|2012-04-04 18:00,5,641,642.75,640.75,642.75,294
20120501|2012-04-04 18:30,5,642.75,642.75,641,641.5,81
20120501|2012-04-04 19:00,5,641.5,642,641.5,642,27
20120501|2012-04-04 19:30,5,642,642,641,641.25,87
20120501|2012-04-04 20:00,5,641,641,639.25,639.5,269
20120501|2012-04-04 20:30,5,639.25,639.5,638,639,130
20120501|2012-04-04 21:00,5,639,639.25,638.5,639,43
20120501|2012-04-04 21:30,5,639,639.75,638.75,639.5,64
20120501|2012-04-04 22:00,5,639.75,640.75,639.75,640.75,272
20120501|2012-04-04 22:30,5,640.5,640.75,640.25,640.5,67
20120501|2012-04-04 23:00,5,640.75,641.25,640.5,640.5,87
20120501|2012-04-04 23:30,5,641.25,641.5,640.25,641.25,47
20120501|2012-04-05 00:00,5,641.25,641.5,640.75,640.75,47
20120501|2012-04-05 00:30,5,640.5,640.75,640.25,640.25,18
20120501|2012-04-05 01:00,5,640.25,640.75,639.5,640,137
20120501|2012-04-05 01:30,5,640,641,639.5,640.5,231
20120501|2012-04-05 02:00,5,640.75,641.25,640.5,641,60
20120501|2012-04-05 02:30,5,641,641.25,640.25,640.5,277
20120501|2012-04-05 03:00,5,640.5,641.25,639.75,640.25,60
20120501|2012-04-05 03:30,5,640.5,640.75,638.25,638.25,344
20120501|2012-04-05 04:00,5,638.25,639.5,638,638.5,215
20120501|2012-04-05 04:30,5,638.5,638.75,637.25,637.5,247
20120501|2012-04-05 05:00,5,637.25,637.75,636.5,637.25,306
20120501|2012-04-05 05:30,5,637.5,637.5,636.75,637.25,63
20120501|2012-04-05 06:00,5,637.25,639.25,636.75,639,229
20120501|2012-04-05 06:30,5,638.75,640,638.25,639.75,172
20120501|2012-04-05 07:00,5,640,640.75,640,640.5,117
20120501|2012-04-05 09:30,5,641.5,650,639.5,640.5,14141
20120501|2012-04-05 10:00,5,640.5,643,636,640.75,7904
20120501|2012-04-05 10:30,5,640.75,647,640.5,646.25,3166
20120501|2012-04-05 11:00,5,646.25,647,640.5,641,3175
20120501|2012-04-05 11:30,5,640.75,643.25,639,641.5,2301
20120501|2012-04-05 12:00,5,641.5,645.25,640.75,643.25,1278
20120501|2012-04-05 12:30,5,643.25,643.5,640.5,641.25,1533
20120501|2012-04-05 13:00,5,641,642,637.5,638.5,7092
20120501|2012-04-08 18:00,9,637.25,642.75,636.5,642.75,1174
20120501|2012-04-08 18:30,9,642.75,642.75,641.25,641.75,108
20120501|2012-04-08 19:00,9,641.75,642,641.25,641.75,22
20120501|2012-04-08 19:30,9,642,643.25,642,643,169
20120501|2012-04-08 20:00,9,643,643,641.75,642,81
20120501|2012-04-08 20:30,9,642.25,642.25,641.25,641.5,54
20120501|2012-04-08 21:00,9,642,642,641,641,86
20120501|2012-04-08 21:30,9,641.25,642,641.25,641.75,10
20120501|2012-04-08 22:00,9,641.75,641.75,639.5,641,86
20120501|2012-04-08 22:30,9,641,641.75,641,641.5,20
20120501|2012-04-08 23:00,9,641.5,641.5,641.5,641.5,3
20120501|2012-04-08 23:30,9,641.75,642,641.5,641.5,23
20120501|2012-04-09 00:00,9,641.5,641.5,641,641,10
20120501|2012-04-09 00:30,9,641.5,641.5,641.25,641.25,9
20120501|2012-04-09 01:00,9,641.25,641.25,640.25,641,58
20120501|2012-04-09 01:30,9,640.75,641,640.75,641,27
20120501|2012-04-09 02:00,9,641,641.25,640.75,641,24
20120501|2012-04-09 02:30,9,640.5,641,640.5,640.5,23
20120501|2012-04-09 03:00,9,640.5,640.75,639.75,639.75,42
20120501|2012-04-09 03:30,9,639.5,639.75,639,639,21
20120501|2012-04-09 04:00,9,639,639.75,639,639,30
20120501|2012-04-09 04:30,9,639,639,638.5,638.75,41
20120501|2012-04-09 05:00,9,638.5,639.25,638.5,639.25,43
20120501|2012-04-09 05:30,9,639.5,639.75,638.75,639.75,22
20120501|2012-04-09 06:00,9,639.5,640.5,639.5,640.25,53
20120501|2012-04-09 06:30,9,640.5,640.75,640.25,640.25,108
20120501|2012-04-09 07:00,9,640.25,640.5,640,640.25,50
20120501|2012-04-09 09:30,9,638.25,645,637.5,643.75,7486
20120501|2012-04-09 10:00,9,643.75,644.25,636.75,638.25,4829
20120501|2012-04-09 10:30,9,638.25,642.25,637.75,640.25,2434
20120501|2012-04-09 11:00,9,640,646.5,639,645.75,2678
20120501|2012-04-09 11:30,9,645.75,648.5,645.75,648,4219
20120501|2012-04-09 12:00,9,648,648,644.5,645.5,2766
20120501|2012-04-09 12:30,9,645.75,649,645,648.5,2732
20120501|2012-04-09 13:00,9,648.25,648.5,641.75,642.75,5022
20120501|2012-04-09 18:00,10,641.5,643,640.5,641,304
20120501|2012-04-09 18:30,10,641,641.5,641,641.25,108
20120501|2012-04-09 19:00,10,641.5,642.5,641.5,642.5,60
20120501|2012-04-09 19:30,10,642.5,642.5,641.75,642.25,57
20120501|2012-04-09 20:00,10,642,642.5,641.75,641.75,11
20120501|2012-04-09 20:30,10,642.25,642.25,641.25,641.25,12
20120501|2012-04-09 21:00,10,641.25,641.75,641.25,641.75,36
20120501|2012-04-09 21:30,10,642,642.5,641.5,642,14
20120501|2012-04-09 22:00,10,642.5,643,642.25,642.25,32
20120501|2012-04-09 22:30,10,642,642.25,642,642.25,24
20120501|2012-04-09 23:00,10,642.25,642.25,642.25,642.25,9
20120501|2012-04-09 23:30,10,642,642.5,642,642.5,6
20120501|2012-04-10 00:30,10,642.5,643,642.25,643,110
20120501|2012-04-10 01:00,10,643,643,642.5,642.75,20
20120501|2012-04-10 01:30,10,643,643.5,642.5,643,364
20120501|2012-04-10 02:00,10,642.75,643.25,642,642,92
20120501|2012-04-10 02:30,10,641.75,643,641.25,642.75,164
20120501|2012-04-10 03:00,10,642.75,644.25,642.5,644,104
20120501|2012-04-10 03:30,10,644,644.75,644,644.5,61
20120501|2012-04-10 04:00,10,644.5,644.75,644.5,644.5,99
20120501|2012-04-10 04:30,10,644.5,645,644.5,645,161
20120501|2012-04-10 05:00,10,645,647.5,644.75,646.75,441
20120501|2012-04-10 05:30,10,646.75,647.5,646.5,646.75,39
20120501|2012-04-10 06:00,10,646.75,646.75,645.25,646.5,151
20120501|2012-04-10 06:30,10,646.25,647.75,646,647,271
20120501|2012-04-10 07:00,10,647,647.5,646.25,647.25,514
20120501|2012-04-10 09:30,10,644,645.25,638.5,644.5,15943
20120501|2012-04-10 10:00,10,644.5,648.75,643.5,645.75,7223
20120501|2012-04-10 10:30,10,645.75,653.25,643.25,643.5,6268
20120501|2012-04-10 11:00,10,643.75,644,631.5,634.25,11081
20120501|2012-04-10 11:30,10,634,635.75,631.25,633.5,3268
20120501|2012-04-10 12:00,10,633.25,633.5,624,626.75,8339
20120501|2012-04-10 12:30,10,626.5,628.75,625.5,627.5,3124
20120501|2012-04-10 13:00,10,627.5,627.75,625,625,4805
20120501|2012-04-10 18:00,11,626.25,626.75,622.75,623,533
20120501|2012-04-10 18:30,11,623,624.25,622.5,622.5,199
20120501|2012-04-10 19:00,11,623,623.75,622.5,622.5,84
20120501|2012-04-10 19:30,11,623,623,621,621.5,243
20120501|2012-04-10 20:00,11,621.5,621.75,619.75,619.75,285
20120501|2012-04-10 20:30,11,619.75,621,619.75,620.75,35
20120501|2012-04-10 21:00,11,620.75,622,620.75,621.75,13
20120501|2012-04-10 21:30,11,622.25,622.75,622.25,622.75,9
20120501|2012-04-10 22:30,11,624,624,623.5,624,53
20120501|2012-04-10 23:00,11,623.75,625.75,623.75,625.25,66
20120501|2012-04-10 23:30,11,625.25,625.5,625,625.25,10
20120501|2012-04-11 00:00,11,625,626,625,625.75,31
20120501|2012-04-11 00:30,11,625.75,625.75,624.75,624.75,124
20120501|2012-04-11 01:00,11,624.75,625.5,624.75,625.5,71
20120501|2012-04-11 01:30,11,625.5,626.75,625,626.5,180
20120501|2012-04-11 02:00,11,626.25,627.5,626.25,627.5,224
20120501|2012-04-11 02:30,11,627.5,628.5,627.25,628.25,294
20120501|2012-04-11 03:00,11,628.25,629.25,628.25,628.5,232
20120501|2012-04-11 03:30,11,628.5,629,628.5,628.75,92
20120501|2012-04-11 04:00,11,629,630.25,628.75,629.5,163
20120501|2012-04-11 04:30,11,629.5,630.25,629.25,630,157
20120501|2012-04-11 05:00,11,630.25,631,630,630.5,149
20120501|2012-04-11 05:30,11,630.75,631.25,630.25,631.25,83
20120501|2012-04-11 06:00,11,631.25,633.75,630.75,632.75,978
20120501|2012-04-11 06:30,11,632.75,633.25,632.25,632.25,370
20120501|2012-04-11 07:00,11,632.5,632.75,630.5,631.5,249
20120501|2012-04-11 09:30,11,630,632,626,626.75,7785
20120501|2012-04-11 10:00,11,626.5,629.5,626,626.75,3386
20120501|2012-04-11 10:30,11,626.5,628.75,625.25,628.25,2005
20120501|2012-04-11 11:00,11,628.25,633.25,627.75,629.75,4797
20120501|2012-04-11 11:30,11,629.75,631.75,628.5,629.75,1421
20120501|2012-04-11 12:00,11,629.5,632,628.75,629.5,1713
20120501|2012-04-11 12:30,11,629.75,630.75,628.5,629.25,1706
20120501|2012-04-11 13:00,11,629,629.75,626.25,628,5364
20120501|2012-04-11 18:00,12,628,629.25,628,629.25,123
20120501|2012-04-11 18:30,12,629.25,630,629,629.75,97
20120501|2012-04-11 19:00,12,630.25,630.5,629.5,629.75,20
20120501|2012-04-11 19:30,12,629.75,630,629.5,629.5,30
20120501|2012-04-11 20:00,12,629.5,630,629.5,629.75,37
20120501|2012-04-11 20:30,12,630,630.75,630,630.5,50
20120501|2012-04-11 21:00,12,630.75,631,630.5,630.75,119
20120501|2012-04-11 21:30,12,631.25,631.5,630.5,630.75,109
20120501|2012-04-11 22:00,12,630.5,631,630.5,631,19
20120501|2012-04-11 22:30,12,630.75,630.75,630.5,630.75,22
20120501|2012-04-11 23:00,12,630.75,630.75,630.75,630.75,4
20120501|2012-04-11 23:30,12,631,631,630.75,631,8
20120501|2012-04-12 00:00,12,631,631.75,631,631.75,35
20120501|2012-04-12 00:30,12,631.75,632,631.25,631.25,73
20120501|2012-04-12 01:00,12,631.5,631.5,630.75,631,41
20120501|2012-04-12 01:30,12,631.25,632,631.25,631.5,52
20120501|2012-04-12 02:00,12,631.75,632.5,631.5,632.5,92
20120501|2012-04-12 02:30,12,632.5,632.5,630.5,630.5,61
20120501|2012-04-12 03:00,12,630.5,630.75,630,630.25,67
20120501|2012-04-12 03:30,12,630.5,630.75,629.25,629.25,122
20120501|2012-04-12 04:00,12,629.5,630.25,629,629.75,99
20120501|2012-04-12 04:30,12,630,630.5,629.5,630.25,62
20120501|2012-04-12 05:00,12,630,630.25,630,630.25,35
20120501|2012-04-12 05:30,12,630.25,631,630.25,630.5,30
20120501|2012-04-12 06:00,12,630.25,631.25,630.25,631,111
20120501|2012-04-12 06:30,12,631.25,633.25,631.25,633,265
20120501|2012-04-12 07:00,12,632.5,633,632,632.5,100
20120501|2012-04-12 09:30,12,635.75,644.75,634,642.75,13476
20120501|2012-04-12 10:00,12,642.75,645.75,641.25,643.5,6125
20120501|2012-04-12 10:30,12,643.75,644.25,639.25,640.25,2668
20120501|2012-04-12 11:00,12,640.5,643.75,640.25,640.25,1499
20120501|2012-04-12 11:30,12,640.5,642.5,637.75,640,2304
20120501|2012-04-12 12:00,12,640.25,641.25,638.25,639,1120
20120501|2012-04-12 12:30,12,639,640,636.75,637,2077
20120501|2012-04-12 13:00,12,637,641,637,639,4564
20120501|2012-04-12 18:00,13,640.25,641,639.75,640,92
20120501|2012-04-12 18:30,13,640,640.25,639.5,639.75,29
20120501|2012-04-12 19:00,13,640.5,641.25,640.5,641.25,61
20120501|2012-04-12 19:30,13,641.5,642.25,641,641.25,97
20120501|2012-04-12 20:00,13,640.75,643.25,640.75,643.25,87
20120501|2012-04-12 20:30,13,642.75,643,642.25,642.5,45
20120501|2012-04-12 21:00,13,642,642.25,639.5,640.25,127
20120501|2012-04-12 21:30,13,640.25,640.5,639.75,640.5,30
20120501|2012-04-12 22:00,13,639.75,640.25,639.5,639.5,47
20120501|2012-04-12 22:30,13,640.25,640.25,639.5,639.75,13
20120501|2012-04-12 23:00,13,639.75,640.25,639.75,640.25,15
20120501|2012-04-12 23:30,13,640.25,640.25,640,640,40
20120501|2012-04-13 00:00,13,640.25,640.25,640,640.25,8
20120501|2012-04-13 00:30,13,640,640.25,640,640,11
20120501|2012-04-13 01:00,13,640,640.5,639.75,639.75,85
20120501|2012-04-13 01:30,13,639.75,639.75,639.25,639.25,44
20120501|2012-04-13 02:00,13,639.75,641,639.75,640.75,66
20120501|2012-04-13 02:30,13,640.75,641,639.5,640,74
20120501|2012-04-13 03:00,13,639.5,640.5,639.25,640.25,161
20120501|2012-04-13 03:30,13,640.25,641,640,640,216
20120501|2012-04-13 04:00,13,640.25,640.5,639.75,639.75,52
20120501|2012-04-13 04:30,13,639.5,640.25,638.75,638.75,96
20120501|2012-04-13 05:00,13,638.75,639,637.75,637.75,95
20120501|2012-04-13 05:30,13,638.25,638.25,638,638.25,63
20120501|2012-04-13 06:00,13,638,638.75,637.5,638.5,66
20120501|2012-04-13 06:30,13,638.75,639.25,638.25,638.75,53
20120501|2012-04-13 07:00,13,638.5,639.75,637.75,637.75,83
20120501|2012-04-13 09:30,13,637,637,624.25,624.75,11138
20120501|2012-04-13 10:00,13,624.5,625,619.25,620.25,7604
20120501|2012-04-13 10:30,13,620.25,622.25,618.5,620.5,4247
20120501|2012-04-13 11:00,13,620.5,622.25,618.75,621.5,3341
20120501|2012-04-13 11:30,13,621.5,622.5,620,622.25,1997
20120501|2012-04-13 12:00,13,622.25,625.5,621.75,623.5,2843
20120501|2012-04-13 12:30,13,623.5,624,621,621.75,1962
20120501|2012-04-13 13:00,13,622,624.75,620,623,4722
20120501|2012-04-15 18:00,16,623.25,623.25,619.5,620.75,339
20120501|2012-04-15 18:30,16,620.25,620.5,619.75,620,62
20120501|2012-04-15 19:00,16,620.5,620.75,619.75,620.5,42
20120501|2012-04-15 19:30,16,620,620,615.5,616.5,308
20120501|2012-04-15 20:00,16,616.75,618,616.75,617.5,166
20120501|2012-04-15 20:30,16,617.5,617.5,615.75,617,184
20120501|2012-04-15 21:00,16,617.25,617.25,616.25,617,15
20120501|2012-04-15 21:30,16,617,617,616.75,617,72
20120501|2012-04-15 22:00,16,617,617.75,616.75,616.75,36
20120501|2012-04-15 22:30,16,616.75,616.75,616.25,616.75,55
20120501|2012-04-15 23:00,16,616.75,616.75,616.75,616.75,13
20120501|2012-04-15 23:30,16,616.75,616.75,616,616,68
20120501|2012-04-16 00:00,16,616,616.5,616,616.5,47
20120501|2012-04-16 00:30,16,616.75,616.75,616,616,72
20120501|2012-04-16 01:00,16,616,617,616,616.75,32
20120501|2012-04-16 01:30,16,616.75,616.75,616,616.25,126
20120501|2012-04-16 02:00,16,616.75,617.75,616,617.75,132
20120501|2012-04-16 02:30,16,617.75,618,617.5,618,64
20120501|2012-04-16 03:00,16,617.75,618,615,615.25,503
20120501|2012-04-16 03:30,16,615.25,616.5,615.25,616.5,61
20120501|2012-04-16 04:00,16,616.5,617.25,616.5,617.25,80
20120501|2012-04-16 04:30,16,617.25,617.75,617.25,617.5,145
20120501|2012-04-16 05:00,16,617.75,617.75,617,617.5,42
20120501|2012-04-16 05:30,16,617.5,617.5,617,617,36
20120501|2012-04-16 06:00,16,617,617,616.5,617,61
20120501|2012-04-16 06:30,16,617,617,616.5,616.75,81
20120501|2012-04-16 07:00,16,616.5,617.25,616.5,617.25,198
20120501|2012-04-16 09:30,16,617.5,620.25,615.75,617.25,5294
20120501|2012-04-16 10:00,16,616.75,620.75,616.5,620,2918
20120501|2012-04-16 10:30,16,620,620.25,616.5,618,1275
20120501|2012-04-16 11:00,16,618.25,620.5,616.25,619.5,1294
20120501|2012-04-16 11:30,16,619,624,618.5,624,2504
20120501|2012-04-16 12:00,16,623.75,625.5,622,624.25,1691
20120501|2012-04-16 12:30,16,624,624.75,622.5,623,936
20120501|2012-04-16 13:00,16,623,623,615.25,615.75,3051
20120501|2012-04-16 18:00,17,617.25,618.75,616,618.75,195
20120501|2012-04-16 18:30,17,619,619,618.5,618.5,25
20120501|2012-04-16 19:00,17,618.75,618.75,618,618,37
20120501|2012-04-16 19:30,17,618,618.75,618,618.75,12
20120501|2012-04-16 20:00,17,618.75,620.5,618,620.5,226
20120501|2012-04-16 20:30,17,620.5,621.5,620.5,621,87
20120501|2012-04-16 21:00,17,621,621.25,619.75,619.75,33
20120501|2012-04-16 21:30,17,620.25,620.5,619.75,620.5,4
20120501|2012-04-16 22:00,17,620.25,620.5,619.75,619.75,10
20120501|2012-04-16 22:30,17,620.25,621,620.25,620.5,44
20120501|2012-04-16 23:00,17,620.25,620.5,620,620.5,10
20120501|2012-04-16 23:30,17,620.75,620.75,620.25,620.75,8
20120501|2012-04-17 00:00,17,620.25,620.25,620,620,10
20120501|2012-04-17 00:30,17,620.25,620.75,620.25,620.5,20
20120501|2012-04-17 01:00,17,620,620.25,620,620.25,71
20120501|2012-04-17 01:30,17,620,620,617.75,618.5,138
20120501|2012-04-17 02:00,17,618,619,617.75,618.5,55
20120501|2012-04-17 02:30,17,618.5,618.5,617.5,617.5,67
20120501|2012-04-17 03:00,17,618,619,617,618,123
20120501|2012-04-17 03:30,17,618,618.75,617.75,618.5,44
20120501|2012-04-17 04:00,17,618.75,619,618.5,619,105
20120501|2012-04-17 04:30,17,619,619.5,618.75,619.5,37
20120501|2012-04-17 05:00,17,619.5,619.5,619.5,619.5,28
20120501|2012-04-17 05:30,17,619.75,620.25,619.25,620.25,40
20120501|2012-04-17 06:00,17,620.25,621,619.75,620.75,196
20120501|2012-04-17 06:30,17,621,621,619.25,619.75,59
20120501|2012-04-17 07:00,17,619.75,619.75,618.5,619,35
20120501|2012-04-17 09:30,17,620.75,627,618.5,624.5,5240
20120501|2012-04-17 10:00,17,624.5,626.75,624.5,624.75,2129
20120501|2012-04-17 10:30,17,624.75,626.25,623,623.25,1523
20120501|2012-04-17 11:00,17,623.25,623.5,621,622.75,1925
20120501|2012-04-17 11:30,17,622.75,623.25,621.25,622.75,530
20120501|2012-04-17 12:00,17,622.75,623,620.25,620.5,1145
20120501|2012-04-17 12:30,17,621,621.25,618.75,619,1181
20120501|2012-04-17 13:00,17,619.75,620,615,615.5,4714
20120501|2012-04-17 18:00,18,616,616.5,615,615.5,180
20120501|2012-04-17 18:30,18,615.25,616.5,615.25,616,84
20120501|2012-04-17 19:00,18,616,616.25,616,616,9
20120501|2012-04-17 19:30,18,616,616.25,615.25,616,50
20120501|2012-04-17 20:00,18,616.25,616.75,615.75,616.5,162
20120501|2012-04-17 20:30,18,616.25,616.5,615.25,615.25,55
20120501|2012-04-17 21:00,18,615.25,615.5,615,615.25,52
20120501|2012-04-17 21:30,18,615.25,615.5,615,615.25,81
20120501|2012-04-17 22:00,18,615,616.75,615,616.25,99
20120501|2012-04-17 22:30,18,616.5,617,616.5,616.75,29
20120501|2012-04-17 23:00,18,616.75,617,616.75,617,8
20120501|2012-04-17 23:30,18,616.5,616.5,616.5,616.5,1
20120501|2012-04-18 00:00,18,616.75,616.75,616.75,616.75,7
20120501|2012-04-18 00:30,18,616.75,617,616.5,617,19
20120501|2012-04-18 01:00,18,616.75,617.25,616.75,617.25,14
20120501|2012-04-18 01:30,18,617,617.25,616.5,617.25,25
20120501|2012-04-18 02:00,18,617,617,615,615,102
20120501|2012-04-18 02:30,18,615.5,615.5,615,615.5,54
20120501|2012-04-18 03:00,18,615.5,615.75,614.5,614.75,221
20120501|2012-04-18 03:30,18,615,615.75,614.75,615.25,69
20120501|2012-04-18 04:00,18,615.5,615.75,615.5,615.5,48
20120501|2012-04-18 04:30,18,615.5,616,615.5,615.75,126
20120501|2012-04-18 05:00,18,615.75,616,615,615.25,160
20120501|2012-04-18 05:30,18,615.5,615.5,615.25,615.5,104
20120501|2012-04-18 06:00,18,615.5,615.75,615.5,615.75,164
20120501|2012-04-18 06:30,18,615.75,616.75,615.5,615.75,347
20120501|2012-04-18 07:00,18,615.75,616,614.5,614.5,157
20120501|2012-04-18 09:30,18,614.5,616,605.25,606,9814
20120501|2012-04-18 10:00,18,606,611.75,604.25,609.75,4455
20120501|2012-04-18 10:30,18,609.75,614.5,607.75,614.5,3077
20120501|2012-04-18 11:00,18,614.75,615.25,612,612.5,1785
20120501|2012-04-18 11:30,18,612.5,614.25,611.5,614.25,1354
20120501|2012-04-18 12:00,18,614.25,616.5,613.25,615.25,1562
20120501|2012-04-18 12:30,18,615.5,618.75,611.75,611.75,2311
20120501|2012-04-18 13:00,18,611.75,613,609.5,611,2722
20120501|2012-04-18 18:00,19,611.75,614,611.75,612.5,259
20120501|2012-04-18 18:30,19,612.5,613.75,612.5,613.75,31
20120501|2012-04-18 19:00,19,613.75,613.75,613.25,613.75,18
20120501|2012-04-18 19:30,19,614,614.75,614,614,35
20120501|2012-04-18 20:00,19,614,614.75,613.75,614.5,81
20120501|2012-04-18 20:30,19,614.75,615.75,614.75,614.75,92
20120501|2012-04-18 21:00,19,614.75,615.5,614.5,615.5,49
20120501|2012-04-18 21:30,19,615.25,616.5,615.25,616.5,29
20120501|2012-04-18 22:00,19,616.5,616.75,616,616.5,36
20120501|2012-04-18 22:30,19,616,617,616,616.5,27
20120501|2012-04-18 23:00,19,616.25,616.25,615.25,615.75,27
20120501|2012-04-18 23:30,19,615.75,615.75,615.5,615.5,11
20120501|2012-04-19 00:00,19,615.5,615.5,615,615,16
20120501|2012-04-19 00:30,19,615.75,616,615.5,615.5,20
20120501|2012-04-19 01:00,19,615,617,615,617,55
20120501|2012-04-19 01:30,19,617,620,617,620,271
20120501|2012-04-19 02:00,19,619.75,620.5,619.75,620,187
20120501|2012-04-19 02:30,19,620,620.25,620,620,102
20120501|2012-04-19 03:00,19,620,620.5,620,620.25,100
20120501|2012-04-19 03:30,19,620.25,621.75,619.75,621.25,156
20120501|2012-04-19 04:00,19,621.5,622.5,621.5,622.5,28
20120501|2012-04-19 04:30,19,622.25,623.25,622.25,623,117
20120501|2012-04-19 05:00,19,623.25,624,621.5,621.5,159
20120501|2012-04-19 05:30,19,621,621.75,621,621.5,58
20120501|2012-04-19 06:00,19,621.5,621.5,620.75,620.75,40
20120501|2012-04-19 06:30,19,620.75,621.5,620.5,620.75,178
20120501|2012-04-19 07:00,19,620.25,620.5,619.5,619.5,90
20120501|2012-04-19 09:30,19,619.75,624,619.75,621,3842
20120501|2012-04-19 10:00,19,621.25,623.5,620.5,622.75,624
20120501|2012-04-19 10:30,19,622.5,625.5,621,625,2133
20120501|2012-04-19 11:00,19,624.75,626.5,623,624.5,1911
20120501|2012-04-19 11:30,19,624,624,622,622.5,1085
20120501|2012-04-19 12:00,19,622.5,626.75,622.5,626,846
20120501|2012-04-19 12:30,19,626,628.25,624.25,624.75,2182
20120501|2012-04-19 13:00,19,625.25,627.25,623.5,624.5,1917
20120501|2012-04-19 18:00,20,625.25,626.25,624.25,625.5,85
20120501|2012-04-19 18:30,20,626.25,626.25,625.5,626.25,12
20120501|2012-04-19 19:00,20,625.5,626,625.5,625.75,8
20120501|2012-04-19 19:30,20,626,626,625.25,625.25,6
20120501|2012-04-19 20:00,20,625.5,625.5,624.5,624.5,28
20120501|2012-04-19 20:30,20,624.5,625.25,624.5,625,36
20120501|2012-04-19 21:00,20,625,626.75,624.75,626,45
20120501|2012-04-19 21:30,20,625.75,625.75,625.75,625.75,1
20120501|2012-04-19 22:00,20,626.25,626.25,626.25,626.25,3
20120501|2012-04-19 22:30,20,626.25,626.25,626.25,626.25,3
20120501|2012-04-19 23:00,20,625.75,625.75,625.75,625.75,1
20120501|2012-04-19 23:30,20,625.75,625.75,625.75,625.75,1
20120501|2012-04-20 00:00,20,625.5,625.5,624.5,624.5,21
20120501|2012-04-20 00:30,20,624.5,625.25,624.5,625.25,28
20120501|2012-04-20 01:00,20,625.25,625.25,624.25,624.5,30
20120501|2012-04-20 01:30,20,624,624.5,623.25,623.25,89
20120501|2012-04-20 02:00,20,623.5,623.5,621.5,621.75,216
20120501|2012-04-20 02:30,20,621.75,622,621.5,621.75,27
20120501|2012-04-20 03:00,20,622,622,620.5,621.75,105
20120501|2012-04-20 03:30,20,621.25,622,621.25,621.75,41
20120501|2012-04-20 04:00,20,621.75,622.25,621.75,622.25,53
20120501|2012-04-20 04:30,20,622.25,623.5,621.75,622.75,81
20120501|2012-04-20 05:00,20,623,624.25,623,624,159
20120501|2012-04-20 05:30,20,624,624.25,623.75,623.75,64
20120501|2012-04-20 06:00,20,623.5,624.25,623.25,624,95
20120501|2012-04-20 06:30,20,623.5,624,623.5,623.75,95
20120501|2012-04-20 07:00,20,623.5,623.5,623.25,623.5,100
20120501|2012-04-20 09:30,20,624.25,627.75,619,622.75,4221
20120501|2012-04-20 10:00,20,622.75,622.75,619.75,621.25,1003
20120501|2012-04-20 10:30,20,621,621.5,618,618.25,1454
20120501|2012-04-20 11:00,20,618.5,619.75,617.5,618.75,998
20120501|2012-04-20 11:30,20,618.5,618.5,614.25,617,2836
20120501|2012-04-20 12:00,20,617.25,617.25,615,617,1238
20120501|2012-04-20 12:30,20,616.75,619.5,616.25,619.25,1516
20120501|2012-04-20 13:00,20,619.25,620.25,614.25,616.75,4538
20120501|2012-04-22 18:00,23,616.25,617.25,615.25,615.25,478
20120501|2012-04-22 18:30,23,615,615.75,614.25,615,105
20120501|2012-04-22 19:00,23,615.25,616.25,615.25,616,81
20120501|2012-04-22 19:30,23,616,616,615.5,615.5,47
20120501|2012-04-22 20:00,23,615.75,616.5,615.75,616.25,53
20120501|2012-04-22 20:30,23,615.75,616.25,615.75,616.25,24
20120501|2012-04-22 21:00,23,615.75,616,615.5,616,23
20120501|2012-04-22 21:30,23,616.25,616.25,616.25,616.25,1
20120501|2012-04-22 22:30,23,616.25,616.25,615.75,615.75,10
20120501|2012-04-22 23:00,23,615.75,616.25,615.75,616.25,6
20120501|2012-04-22 23:30,23,616,616.5,616,616.5,10
20120501|2012-04-23 00:00,23,616.5,616.5,616.5,616.5,3
20120501|2012-04-23 00:30,23,615.75,615.75,615.5,615.5,14
20120501|2012-04-23 01:00,23,615.5,615.75,615,615,52
20120501|2012-04-23 01:30,23,615.75,616.75,615.5,616.75,57
20120501|2012-04-23 02:00,23,616.75,616.75,616.5,616.75,57
20120501|2012-04-23 02:30,23,616.5,616.5,615.75,615.75,37
20120501|2012-04-23 03:00,23,615.75,616.25,615,615.5,141
20120501|2012-04-23 03:30,23,615.25,615.75,615.25,615.5,23
20120501|2012-04-23 04:00,23,615.5,615.75,615.5,615.5,16
20120501|2012-04-23 04:30,23,615.75,615.75,615.5,615.75,28
20120501|2012-04-23 05:00,23,614.5,615.5,614.5,615,7
20120501|2012-04-23 05:30,23,615.5,615.75,615,615.75,13
20120501|2012-04-23 06:30,23,615.5,617,615.5,616.75,54
20120501|2012-04-23 07:00,23,616.5,617.25,616,617.25,31
20120501|2012-04-23 09:30,23,616,625.75,615.25,623.5,4035
20120501|2012-04-23 10:00,23,623.75,626,620.5,621.75,1636
20120501|2012-04-23 10:30,23,621.5,623.5,621,623,658
20120501|2012-04-23 11:00,23,623,625,617.75,619.25,615
20120501|2012-04-23 11:30,23,619.25,626,618,624,944
20120501|2012-04-23 12:00,23,624,627.25,623.5,626,539
20120501|2012-04-23 12:30,23,625.75,627.75,624.5,624.75,1318
20120501|2012-04-23 13:00,23,624.75,627.25,622,623.25,715
20120501|2012-04-23 18:00,24,625,625.5,623.5,624.75,32
20120501|2012-04-23 18:30,24,624.5,625,624.5,625,12
20120501|2012-04-23 19:00,24,625,625,625,625,1
20120501|2012-04-23 19:30,24,625,626.5,624.75,626.5,17
20120501|2012-04-23 20:00,24,626.5,626.75,626.5,626.75,4
20120501|2012-04-23 20:30,24,626.5,626.5,626.5,626.5,3
20120501|2012-04-23 21:00,24,626.25,626.75,626.25,626.75,6
20120501|2012-04-23 21:30,24,626.25,626.25,625,625,34
20120501|2012-04-23 22:00,24,624.75,625,624.5,624.5,19
20120501|2012-04-23 22:30,24,625,625,625,625,5
20120501|2012-04-23 23:00,24,624,625,624,625,30
20120501|2012-04-23 23:30,24,625.25,625.25,625,625,22
20120501|2012-04-24 00:00,24,625,625.5,625,625.5,9
20120501|2012-04-24 00:30,24,625.5,626.5,625.5,626.5,17
20120501|2012-04-24 01:00,24,626.5,626.5,626.25,626.5,5
20120501|2012-04-24 01:30,24,626.25,626.5,625.75,625.75,14
20120501|2012-04-24 02:00,24,625.75,625.75,625,625,42
20120501|2012-04-24 02:30,24,625,625.25,625,625,5
20120501|2012-04-24 03:00,24,625,625.25,625,625,9
20120501|2012-04-24 03:30,24,625,625,624.75,625,210
20120501|2012-04-24 04:00,24,626,627,625.75,627,24
20120501|2012-04-24 04:30,24,627.5,629.75,627.5,628.75,176
20120501|2012-04-24 05:00,24,628.75,628.75,628,628.5,29
20120501|2012-04-24 05:30,24,628.25,628.75,628,628.75,7
20120501|2012-04-24 06:00,24,628.75,629.25,628.75,628.75,54
20120501|2012-04-24 06:30,24,628.5,629,628.25,629,26
20120501|2012-04-24 07:00,24,629.25,631.25,629.25,630,149
20120501|2012-04-24 09:30,24,632.5,639.25,632.25,633.5,1803
20120501|2012-04-24 10:00,24,633.5,636.75,632.75,636.25,847
20120501|2012-04-24 10:30,24,636.5,638,636,636.5,1077
20120501|2012-04-24 11:00,24,636.5,637.75,633.25,636.75,1564
20120501|2012-04-24 11:30,24,636.75,637,634.25,634.25,287
20120501|2012-04-24 12:00,24,634,634.5,629.5,631.75,524
20120501|2012-04-24 12:30,24,631.75,634.5,630.5,630.5,313
20120501|2012-04-24 13:00,24,630.5,630.5,622.75,623.75,726
20120501|2012-04-24 18:00,25,624.5,631,624.5,630.25,24
20120501|2012-04-24 18:30,25,631.5,633,630.25,631,16
20120501|2012-04-24 19:00,25,631,631,631,631,1
20120501|2012-04-24 19:30,25,631.25,631.75,631.25,631.75,8
20120501|2012-04-24 20:00,25,630.75,630.75,627.75,627.75,6
20120501|2012-04-24 20:30,25,628,628,627.5,628,11
20120501|2012-04-24 21:00,25,628,628,627.5,627.5,7
20120501|2012-04-24 21:30,25,628.25,628.25,628,628,4
20120501|2012-04-24 22:00,25,628,628,628,628,2
20120501|2012-04-24 22:30,25,627.5,627.5,627.5,627.5,1
20120501|2012-04-24 23:00,25,627,627,627,627,1
20120501|2012-04-25 00:00,25,627.25,627.25,627.25,627.25,1
20120501|2012-04-25 01:00,25,627.25,627.25,627,627,4
20120501|2012-04-25 01:30,25,627.5,627.5,627,627,6
20120501|2012-04-25 02:00,25,627.75,628,627.75,628,12
20120501|2012-04-25 02:30,25,628.5,628.5,628.5,628.5,8
20120501|2012-04-25 03:00,25,629.25,629.5,629.25,629.5,101
20120501|2012-04-25 03:30,25,629.5,630.25,629.25,630.25,15
20120501|2012-04-25 04:00,25,630,631.5,630,631.5,19
20120501|2012-04-25 04:30,25,632,633,631.5,631.5,106
20120501|2012-04-25 05:00,25,631.25,631.5,630,631.5,79
20120501|2012-04-25 05:30,25,631,633,631,633,6
20120501|2012-04-25 06:00,25,632.5,632.5,632.5,632.5,3
20120501|2012-04-25 06:30,25,632.75,633.75,631,631,29
20120501|2012-04-25 07:00,25,631.25,631.25,630,630,2
20120501|2012-04-25 09:30,25,631.75,633.75,619.5,619.75,1832
20120501|2012-04-25 10:00,25,619.75,620.25,615,616.75,987
20120501|2012-04-25 10:30,25,616.5,618,615.5,616.25,626
20120501|2012-04-25 11:00,25,616.5,620.5,616,617,490
20120501|2012-04-25 11:30,25,617,618,615,616,253
20120501|2012-04-25 12:00,25,615.75,618.5,615.75,616.5,240
20120501|2012-04-25 12:30,25,616.25,618.5,616.25,617.25,372
20120501|2012-04-25 13:00,25,617.5,618,615,615.75,765
20120501|2012-04-25 18:00,26,617.75,619,617.75,619,25
20120501|2012-04-25 18:30,26,618.5,618.5,618.25,618.25,11
20120501|2012-04-25 19:00,26,617.5,618,617.5,618,6
20120501|2012-04-25 19:30,26,617.75,617.75,617.25,617.25,9
20120501|2012-04-25 20:00,26,616.5,616.5,615.75,616,17
20120501|2012-04-25 20:30,26,615.75,616.5,615.75,616.5,7
20120501|2012-04-25 21:00,26,615.75,615.75,615.5,615.75,5
20120501|2012-04-25 22:30,26,615.75,615.75,615.75,615.75,3
20120501|2012-04-25 23:00,26,615.75,615.75,615.75,615.75,1
20120501|2012-04-25 23:30,26,616.25,616.75,616.25,616.75,29
20120501|2012-04-26 00:00,26,617.25,617.25,617,617,8
20120501|2012-04-26 00:30,26,617,617,617,617,7
20120501|2012-04-26 01:00,26,618,618.25,617.5,618,47
20120501|2012-04-26 01:30,26,618.25,618.5,618,618,20
20120501|2012-04-26 02:00,26,618.5,620.25,618,620.25,143
20120501|2012-04-26 02:30,26,620.25,620.5,620,620,30
20120501|2012-04-26 03:00,26,620,620.25,619.75,620,74
20120501|2012-04-26 03:30,26,620,620.25,619.75,620,159
20120501|2012-04-26 04:00,26,620,620.75,620,620.75,101
20120501|2012-04-26 04:30,26,620.75,621.25,620.75,620.75,125
20120501|2012-04-26 05:00,26,620.75,622,620.75,622,162
20120501|2012-04-26 05:30,26,622.25,622.25,622,622,58
20120501|2012-04-26 06:00,26,622,622,620,620.25,78
20120501|2012-04-26 06:30,26,621.5,621.5,620.5,621.25,23
20120501|2012-04-26 07:00,26,620.5,620.5,620,620.5,26
20120501|2012-04-26 09:30,26,622.5,625.25,617.25,624.25,1407
20120501|2012-04-26 10:00,26,624.5,626.5,623.25,625.5,745
20120501|2012-04-26 10:30,26,625.5,627.75,624.5,625.75,603
20120501|2012-04-26 11:00,26,625.75,625.75,622.5,624,292
20120501|2012-04-26 11:30,26,623.5,624.75,622.5,622.75,123
20120501|2012-04-26 12:00,26,623,624.75,623,624,159
20120501|2012-04-26 12:30,26,624.25,624.25,619.5,621.25,364
20120501|2012-04-26 13:00,26,621,627,621,626.5,364
20120501|2012-04-26 18:00,27,625.25,627,625.25,626.75,12
20120501|2012-04-26 18:30,27,626.75,627,626.5,626.5,5
20120501|2012-04-26 19:00,27,627.25,627.5,627.25,627.5,8
20120501|2012-04-26 19:30,27,627,627,627,627,2
20120501|2012-04-26 20:00,27,626.75,627.25,626.5,626.5,13
20120501|2012-04-26 20:30,27,626.5,626.5,625.75,625.75,45
20120501|2012-04-26 21:00,27,625.75,625.75,625,625,30
20120501|2012-04-26 21:30,27,625.25,625.25,625.25,625.25,1
20120501|2012-04-26 22:30,27,624.5,624.5,624.5,624.5,3
20120501|2012-04-26 23:00,27,624.5,625.25,624.5,625.25,6
20120501|2012-04-26 23:30,27,624.5,626.5,624.5,626.5,19
20120501|2012-04-27 00:00,27,625,625.25,625,625.25,5
20120501|2012-04-27 01:00,27,623.75,624,623.75,624,3
20120501|2012-04-27 02:00,27,624.25,624.25,624.25,624.25,3
20120501|2012-04-27 02:30,27,624.25,625.5,624.25,625.5,6
20120501|2012-04-27 03:00,27,627,628,627,628,24
20120501|2012-04-27 03:30,27,628.25,628.75,628.25,628.75,6
20120501|2012-04-27 04:30,27,627.75,627.75,627.75,627.75,1
20120501|2012-04-27 05:00,27,627.5,627.5,627.5,627.5,6
20120501|2012-04-27 05:30,27,627.75,628.5,627.75,628.5,7
20120501|2012-04-27 06:00,27,627.25,628,627,628,22
20120501|2012-04-27 06:30,27,628.5,630,628.5,629,32
20120501|2012-04-27 07:00,27,629.25,630.75,629,630.75,50
20120501|2012-04-27 09:30,27,632.75,646,632.5,642.75,2282
20120501|2012-04-27 10:00,27,643,644.25,640.5,640.5,600
20120501|2012-04-27 10:30,27,640.75,641.25,637.75,638.25,404
20120501|2012-04-27 11:00,27,638.5,640.25,638,640.25,166
20120501|2012-04-27 11:30,27,640,640.5,635,636.75,176
20120501|2012-04-27 12:00,27,637,637.75,635.75,637.75,110
20120501|2012-04-27 12:30,27,637.25,641,636.75,640.25,224
20120501|2012-04-27 13:00,27,640,643,638.75,641,243
20120501|2012-04-29 18:00,30,645,646.5,643.5,643.5,19
20120501|2012-04-29 18:30,30,643.25,643.5,643.25,643.5,3
20120501|2012-04-29 21:00,30,644,644.75,644,644.75,2
20120501|2012-04-29 23:30,30,644.5,644.5,644.5,644.5,1
20120501|2012-04-30 00:00,30,644.5,644.5,644.5,644.5,1
20120501|2012-04-30 01:30,30,643.5,643.75,643.5,643.75,5
20120501|2012-04-30 02:00,30,642,642,641.5,641.5,7
20120501|2012-04-30 02:30,30,641.5,641.5,641.5,641.5,4
20120501|2012-04-30 03:00,30,641.75,642.5,641.75,641.75,43
20120501|2012-04-30 03:30,30,641,641,639.75,639.75,7
20120501|2012-04-30 04:30,30,636.25,636.25,636.25,636.25,1
20120501|2012-04-30 05:30,30,638.25,638.25,638.25,638.25,1
20120501|2012-04-30 06:30,30,637.25,638.75,637.25,638.25,4
20120501|2012-04-30 09:30,30,637.25,638.25,633.75,637.25,163
20120501|2012-04-30 10:00,30,637.5,642.25,637.5,641.25,107
20120501|2012-04-30 10:30,30,642,644,641.25,641.25,55
20120501|2012-04-30 11:00,30,642,647,641,647,225
20120501|2012-04-30 11:30,30,646.25,648.5,644,647.5,64
20120501|2012-04-30 12:00,30,647.75,648.25,647,647.75,90
20120501|2012-04-30 12:30,30,647.75,649.75,643.75,645.25,150
20120501|2012-04-30 13:00,30,645.75,648,644.5,647.5,43
20120501|2012-04-30 18:00,1,647.5,647.5,647,647,2
20120501|2012-04-30 18:30,1,646.25,646.25,645.5,645.5,2
20120501|2012-04-30 19:30,1,645.25,645.25,644.75,644.75,6
20120501|2012-04-30 20:00,1,643,643,642.5,642.5,3
20120501|2012-04-30 20:30,1,642.5,643,642.5,642.75,11
20120501|2012-04-30 21:00,1,643.25,643.25,642.75,642.75,3
20120501|2012-04-30 21:30,1,642.5,642.5,640.75,640.75,12
20120501|2012-04-30 22:00,1,640.25,640.5,638,639.5,143
20120501|2012-04-30 22:30,1,640.75,641.75,640.75,641.75,40
20120501|2012-05-01 03:00,1,639.25,639.25,639.25,639.25,2
20120501|2012-05-01 04:00,1,637.75,637.75,637.75,637.75,2
20120501|2012-05-01 06:00,1,636.75,636.75,636.75,636.75,1
20120501|2012-05-01 06:30,1,636.75,636.75,636.75,636.75,4
20120501|2012-05-01 09:30,1,637,641,637,637,35
20120501|2012-05-01 10:00,1,640.25,640.75,637.5,638.5,38
20120501|2012-05-01 10:30,1,636.75,636.75,635.5,636.25,15
20120501|2012-05-01 11:00,1,635.25,637.5,635.25,636.25,108
20120501|2012-05-01 12:00,1,638,639.25,637.5,639.25,13
20120501|2012-05-01 12:30,1,639.5,640,638.75,638.75,32
20120501|2012-05-01 13:00,1,639.5,639.5,635.5,635.75,27
20120501|2012-05-01 20:00,2,629.5,629.5,629.5,629.5,2
20120501|2012-05-01 21:30,2,629.5,629.5,629.5,629.5,1
20120501|2012-05-02 02:30,2,629.25,629.25,629,629,11
20120501|2012-05-02 05:00,2,627.5,627.5,627.5,627.5,1
20120501|2012-05-02 06:00,2,628,628,628,628,2
20120501|2012-05-02 09:30,2,630.5,630.5,620.5,620.5,214
20120501|2012-05-02 10:00,2,620,625.75,618.25,622,66
20120501|2012-05-02 11:00,2,618.5,618.5,617.75,617.75,11
20120501|2012-05-02 11:30,2,617,617.5,617,617.5,51
20120501|2012-05-02 12:00,2,613.5,613.5,613.5,613.5,9
20120501|2012-05-02 12:30,2,616,616,614.25,614.25,6
20120501|2012-05-02 13:00,2,612.5,612.5,607.5,607.5,37
20120501|2012-05-02 18:00,3,607,607,607,607,13
20120501|2012-05-02 20:00,3,608.75,608.75,608.75,608.75,25
20120501|2012-05-02 20:30,3,610,610,609.75,610,41
20120501|2012-05-03 01:00,3,611.25,611.25,611.25,611.25,4
20120501|2012-05-03 04:00,3,611.5,611.5,611.5,611.5,3
20120501|2012-05-03 04:30,3,612.5,612.5,612.5,612.5,4
20120501|2012-05-03 06:00,3,612.75,612.75,612.75,612.75,2
20120501|2012-05-03 09:30,3,610,610,606.75,609.25,13
20120501|2012-05-03 10:00,3,612.25,613,611.25,611.25,46
20120501|2012-05-03 10:30,3,608.25,608.25,608,608,11
20120501|2012-05-03 11:00,3,610.25,610.75,610,610.5,147
20120501|2012-05-03 13:00,3,608.25,608.25,607.25,607.25,15
20120501|2012-05-04 01:00,4,611.25,611.25,611.25,611.25,1
20120501|2012-05-04 09:30,4,607.25,607.25,604.25,604.25,31
20120501|2012-05-04 10:00,4,598.5,599,598,598,26
20120501|2012-05-04 10:30,4,596.75,596.75,594,594,6
20120501|2012-05-04 11:00,4,598,598,598,598,21
20120501|2012-05-04 11:30,4,599.5,609.75,599.5,608.25,55
20120501|2012-05-04 12:00,4,608.5,609,605.75,605.75,46
20120501|2012-05-04 12:30,4,605.75,606.25,605.75,605.75,37
20120501|2012-05-04 13:00,4,607.75,607.75,605,605,22
20120501|2012-05-07 00:30,7,600,600,600,600,1
20120501|2012-05-07 06:00,7,601.75,601.75,601.75,601.75,1
20120501|2012-05-07 09:30,7,602.75,602.75,595.5,598,25
20120501|2012-05-07 10:00,7,598,600,598,599,41
20120501|2012-05-07 10:30,7,599.75,599.75,599.75,599.75,1
20120501|2012-05-07 12:00,7,598,600,598,600,5
20120501|2012-05-07 13:00,7,606,606,606,606,1
20120501|2012-05-08 09:30,8,612,613,612,613,3
20120501|2012-05-08 10:00,8,612.25,612.25,610.5,610.5,3
20120501|2012-05-08 10:30,8,610.75,610.75,610.75,610.75,3
20120501|2012-05-09 01:30,9,605.5,605.5,605.5,605.5,1
20120501|2012-05-09 02:00,9,603.5,603.5,603.5,603.5,1
20120501|2012-05-09 03:30,9,602.5,602.5,602.5,602.5,2
20120501|2012-05-09 04:00,9,603.5,603.5,603.5,603.5,1
20120501|2012-05-09 05:00,9,603,603,603,603,20
20120501|2012-05-09 05:30,9,602.5,602.5,602.5,602.5,1
20120501|2012-05-09 10:00,9,597.75,598,597.75,598,10
20120501|2012-05-09 11:00,9,597.5,597.5,597.5,597.5,1
20120501|2012-05-09 12:00,9,594.75,594.75,594.75,594.75,6
20120501|2012-05-09 13:00,9,594.75,594.75,590.75,590.75,6
20120501|2012-05-10 09:30,10,593.5,593.5,592,592,5
20120501|2012-05-10 10:00,10,591,592.25,591,592.25,5
20120501|2012-05-10 10:30,10,593,593,593,593,22
20120501|2012-05-10 11:30,10,592.5,592.5,592.5,592.5,1
20120501|2012-05-10 12:00,10,593,593,593,593,1
20120501|2012-05-10 12:30,10,593,593,593,593,1
20120501|2012-05-11 06:00,11,593.25,593.75,593.25,593.75,9
20120501|2012-05-11 09:30,11,592.5,593.5,592.25,593.5,65
20120501|2012-05-11 10:30,11,592.75,593.5,591.75,593.5,36
20120501|2012-05-11 11:00,11,593,593,592.5,592.5,6
20120501|2012-05-11 11:30,11,590,592.5,590,592.5,6
20120501|2012-05-11 12:00,11,590,590,590,590,11
20120501|2012-05-11 12:30,11,591.75,591.75,590.75,590.75,2
20120501|2012-05-11 13:00,11,591.75,595.25,591.25,591.25,4
20120501|2012-05-14 06:00,14,600.25,600.25,600.25,600.25,2
20120501|2012-05-14 09:30,14,598.5,604,598.5,604,19
20120701|2011-11-17 04:30,17,667.75,667.75,667.75,667.75,1
20120701|2011-11-17 05:30,17,669,669.5,669,669.5,12
20120701|2011-11-17 06:00,17,669.5,669.5,669,669,7
20120701|2011-11-17 06:30,17,669.75,669.75,669.75,669.75,2
20120701|2011-11-17 07:00,17,670.25,670.25,668.5,668.5,15
20120701|2011-11-17 09:30,17,667.25,668.5,658,658,535
20120701|2011-11-17 10:00,17,657.5,659,655.5,657,178
20120701|2011-11-17 10:30,17,657,658.75,656.75,657,58
20120701|2011-11-17 11:00,17,656,657.5,649.75,649.75,353
20120701|2011-11-17 11:30,17,649.25,651.5,645.5,647,421
20120701|2011-11-17 12:00,17,647.5,647.5,644.5,646.75,178
20120701|2011-11-17 12:30,17,647,647.75,644,646.5,419
20120701|2011-11-17 13:00,17,647,649,645,645.5,462
20120701|2011-11-17 18:00,18,647,647,646,646,6
20120701|2011-11-17 19:00,18,646,646,646,646,1
20120701|2011-11-17 19:30,18,646.75,646.75,646.75,646.75,1
20120701|2011-11-17 20:00,18,646.25,646.25,646.25,646.25,16
20120701|2011-11-17 22:00,18,649,649,649,649,1
20120701|2011-11-17 23:00,18,647.75,647.75,647.75,647.75,2
20120701|2011-11-17 23:30,18,647,647,647,647,1
20120701|2011-11-18 00:00,18,648.5,648.75,648.5,648.75,10
20120701|2011-11-18 00:30,18,648,648,648,648,1
20120701|2011-11-18 01:00,18,646,646,646,646,4
20120701|2011-11-18 01:30,18,646.75,646.75,646.75,646.75,3
20120701|2011-11-18 02:30,18,647.5,647.5,647.5,647.5,1
20120701|2011-11-18 03:30,18,650,650,650,650,1
20120701|2011-11-18 04:30,18,647,647,647,647,2
20120701|2011-11-18 05:00,18,647,647,647,647,29
20120701|2011-11-18 05:30,18,644.25,645.25,644.25,645,7
20120701|2011-11-18 06:00,18,644.75,644.75,644.25,644.75,20
20120701|2011-11-18 06:30,18,644.5,645.25,644.5,645.25,6
20120701|2011-11-18 07:00,18,645.5,646.5,645.5,646.5,5
20120701|2011-11-18 09:30,18,644.75,645,639.25,641,470
20120701|2011-11-18 10:00,18,640.75,640.75,636.25,640,362
20120701|2011-11-18 10:30,18,639.75,640.5,638.25,638.25,86
20120701|2011-11-18 11:00,18,638.75,639,635.75,637,136
20120701|2011-11-18 11:30,18,637,640.75,636,639.75,308
20120701|2011-11-18 12:00,18,640.25,641.5,639.75,640.75,135
20120701|2011-11-18 12:30,18,641.25,648,641.25,646,507
20120701|2011-11-18 13:00,18,644.5,650.25,643.5,644.25,277
20120701|2011-11-20 18:00,21,646.75,646.75,646,646.75,7
20120701|2011-11-20 18:30,21,645.25,645.25,645.25,645.25,5
20120701|2011-11-20 19:00,21,646.25,646.25,646.25,646.25,5
20120701|2011-11-20 20:00,21,647.5,647.5,647.5,647.5,3
20120701|2011-11-20 20:30,21,648.25,648.75,648.25,648.25,6
20120701|2011-11-20 22:00,21,645.75,645.75,645.75,645.75,5
20120701|2011-11-21 00:00,21,645,645,645,645,2
20120701|2011-11-21 00:30,21,644.5,644.5,644.5,644.5,3
20120701|2011-11-21 01:30,21,644.75,644.75,644.75,644.75,1
20120701|2011-11-21 02:00,21,642.25,642.25,640.5,640.5,4
20120701|2011-11-21 02:30,21,640,640,638.5,639.75,11
20120701|2011-11-21 03:30,21,640.25,640.25,640.25,640.25,3
20120701|2011-11-21 04:30,21,640,640,639.25,639.25,4
20120701|2011-11-21 05:30,21,639.5,639.5,639.5,639.5,2
20120701|2011-11-21 06:00,21,640.5,640.5,640.25,640.25,8
20120701|2011-11-21 09:30,21,639.5,639.75,633.25,633.75,298
20120701|2011-11-21 10:00,21,633.75,635,633,634.5,197
20120701|2011-11-21 10:30,21,634.5,635,632,633,211
20120701|2011-11-21 11:00,21,632.25,635.25,632.25,633.5,74
20120701|2011-11-21 11:30,21,633.5,636,632.25,635,190
20120701|2011-11-21 12:00,21,635.25,638.25,635,637.5,398
20120701|2011-11-21 12:30,21,637.75,641.75,637.75,639.75,164
20120701|2011-11-21 13:00,21,639.75,642.25,639.75,642,117
20120701|2011-11-21 18:00,22,641.25,642,641.25,642,2
20120701|2011-11-21 18:30,22,642.5,642.5,642.25,642.25,4
20120701|2011-11-21 19:00,22,644,644,644,644,2
20120701|2011-11-21 19:30,22,643,644,643,644,5
20120701|2011-11-21 21:00,22,644.25,644.25,644.25,644.25,1
20120701|2011-11-21 21:30,22,643.75,643.75,643.75,643.75,2
20120701|2011-11-21 22:30,22,643.25,643.5,643.25,643.5,3
20120701|2011-11-22 00:00,22,643,643,643,643,10
20120701|2011-11-22 00:30,22,643,643,642.25,642.25,29
20120701|2011-11-22 01:00,22,642.75,642.75,642.25,642.25,5
20120701|2011-11-22 01:30,22,642.75,642.75,642.5,642.5,10
20120701|2011-11-22 02:00,22,643,643,642.25,642.25,10
20120701|2011-11-22 02:30,22,645,645.75,644.5,644.5,10
20120701|2011-11-22 03:00,22,645,645,644.5,644.75,15
20120701|2011-11-22 03:30,22,645,645,644.75,644.75,10
20120701|2011-11-22 04:30,22,645,645,644.5,644.5,4
20120701|2011-11-22 06:30,22,643.5,643.5,643.5,643.5,2
20120701|2011-11-22 09:30,22,643.75,644.5,637.75,637.75,209
20120701|2011-11-22 10:00,22,637.75,638.5,636.75,637,74
20120701|2011-11-22 10:30,22,637.25,637.25,634.75,636.5,63
20120701|2011-11-22 11:00,22,636.75,637,634.75,634.75,30
20120701|2011-11-22 11:30,22,635,636.5,634.75,635.5,103
20120701|2011-11-22 12:00,22,635.25,636,634.25,634.75,119
20120701|2011-11-22 12:30,22,635,637.5,632.75,633.25,216
20120701|2011-11-22 13:00,22,634,636,633.75,635.25,193
20120701|2011-11-22 18:00,23,635.75,636,635.5,636,8
20120701|2011-11-22 18:30,23,636,636,636,636,1
20120701|2011-11-22 20:00,23,632,632,630.25,630.25,56
20120701|2011-11-22 20:30,23,629.5,629.5,629.5,629.5,1
20120701|2011-11-23 00:30,23,629.5,630,629.5,629.5,8
20120701|2011-11-23 01:00,23,629.5,629.5,629.5,629.5,50
20120701|2011-11-23 01:30,23,629.5,629.5,629.5,629.5,15
20120701|2011-11-23 02:00,23,629.5,629.5,629.5,629.5,8
20120701|2011-11-23 02:30,23,630,630,630,630,2
20120701|2011-11-23 03:00,23,630,630,630,630,2
20120701|2011-11-23 03:30,23,630,630,630,630,4
20120701|2011-11-23 04:00,23,630,630,628,628,4
20120701|2011-11-23 05:00,23,626.5,626.5,626.5,626.5,1
20120701|2011-11-23 06:30,23,625.5,625.5,623.75,623.75,20
20120701|2011-11-23 07:00,23,623.75,624.5,623.75,624.5,4
20120701|2011-11-23 09:30,23,622.25,627.5,620.25,625,464
20120701|2011-11-23 10:00,23,624.5,624.5,622.5,623.75,60
20120701|2011-11-23 10:30,23,623.25,624.75,619.5,624.5,101
20120701|2011-11-23 11:00,23,624.75,629.25,624,629.25,98
20120701|2011-11-23 11:30,23,628.25,629.5,628.25,629,26
20120701|2011-11-23 12:00,23,629,629,626,627.25,70
20120701|2011-11-23 12:30,23,628.75,628.75,626.25,626.25,106
20120701|2011-11-23 13:00,23,626.25,627.75,624,625.5,166
20120701|2011-11-24 18:00,25,625,625.5,625,625.25,6
20120701|2011-11-24 19:00,25,623,623,623,623,2
20120701|2011-11-24 20:30,25,622.75,622.75,621.75,621.75,14
20120701|2011-11-25 00:00,25,623.25,623.25,623.25,623.25,1
20120701|2011-11-25 01:00,25,621.25,621.5,621.25,621.5,3
20120701|2011-11-25 01:30,25,623,623,623,623,1
20120701|2011-11-25 02:30,25,618,618,618,618,2
20120701|2011-11-25 03:00,25,618.75,618.75,618.5,618.5,7
20120701|2011-11-25 03:30,25,619.75,619.75,619.75,619.75,7
20120701|2011-11-25 04:00,25,620,620,620,620,3
20120701|2011-11-25 04:30,25,618.25,619,617.5,619,12
20120701|2011-11-25 05:00,25,619,619,619,619,15
20120701|2011-11-25 05:30,25,619,619,619,619,8
20120701|2011-11-25 06:00,25,619,619,619,619,1
20120701|2011-11-25 06:30,25,619,619,619,619,5
20120701|2011-11-25 09:30,25,622.5,627.75,620.5,621.25,234
20120701|2011-11-25 10:00,25,620,620,618.5,618.75,123
20120701|2011-11-25 10:30,25,618.75,622,618.5,620.5,87
20120701|2011-11-25 11:00,25,620.5,624,619.5,623.5,110
20120701|2011-11-25 11:30,25,623.25,624.5,616.5,616.75,167
20120701|2011-11-27 18:00,28,623,624,622.5,623.5,15
20120701|2011-11-27 18:30,28,623.5,623.5,623.5,623.5,1
20120701|2011-11-27 19:00,28,623.5,623.5,623,623,21
20120701|2011-11-27 20:00,28,623,623,623,623,7
20120701|2011-11-27 21:00,28,623,623,623,623,9
20120701|2011-11-27 21:30,28,623,623,623,623,7
20120701|2011-11-27 23:00,28,623,623,623,623,1
20120701|2011-11-28 00:00,28,623.25,623.25,622.25,622.25,43
20120701|2011-11-28 03:00,28,627,627,627,627,1
20120701|2011-11-28 04:00,28,628,628,627.25,627.25,6
20120701|2011-11-28 04:30,28,627.75,628.25,627.75,628.25,3
20120701|2011-11-28 05:00,28,628.5,629.25,628.5,629,42
20120701|2011-11-28 05:30,28,629.5,629.5,629,629,20
20120701|2011-11-28 06:00,28,629,629.25,629,629.25,25
20120701|2011-11-28 06:30,28,629.25,629.25,628.5,629,33
20120701|2011-11-28 07:00,28,628.5,628.5,628.5,628.5,6
20120701|2011-11-28 09:30,28,628.5,631.25,626.25,628.5,381
20120701|2011-11-28 10:00,28,628.25,628.75,627,627.25,160
20120701|2011-11-28 10:30,28,627,627,623.25,624,238
20120701|2011-11-28 11:00,28,623.25,624,622.25,623,256
20120701|2011-11-28 11:30,28,623,623,621.5,622.5,65
20120701|2011-11-28 12:00,28,622.5,625.25,621.75,624.75,104
20120701|2011-11-28 12:30,28,625.25,626.25,624,624.5,61
20120701|2011-11-28 13:00,28,624.25,624.25,621.5,622,194
20120701|2011-11-28 18:00,29,621.5,621.5,621.5,621.5,2
20120701|2011-11-28 18:30,29,621.5,622.25,621.5,622.25,4
20120701|2011-11-28 20:30,29,620.75,620.75,620.75,620.75,3
20120701|2011-11-28 22:00,29,622.5,623.75,622.5,622.5,33
20120701|2011-11-28 22:30,29,622.75,623,622.75,623,2
20120701|2011-11-28 23:30,29,623.5,625.25,623.25,624.75,11
20120701|2011-11-29 00:00,29,625,625.25,625,625,10
20120701|2011-11-29 00:30,29,626,626.25,626,626.25,2
20120701|2011-11-29 01:00,29,625.5,625.5,625.5,625.5,3
20120701|2011-11-29 02:00,29,625.5,625.5,625.5,625.5,1
20120701|2011-11-29 03:00,29,622.25,622.25,622,622,6
20120701|2011-11-29 03:30,29,622,622,622,622,1
20120701|2011-11-29 05:00,29,627.25,627.25,627,627,10
20120701|2011-11-29 06:00,29,624.75,625,624.75,624.75,7
20120701|2011-11-29 06:30,29,625,625,625,625,1
20120701|2011-11-29 07:00,29,625.5,625.75,625.5,625.75,4
20120701|2011-11-29 09:30,29,628,634,625,630.25,770
20120701|2011-11-29 10:00,29,631.75,636,630,636,294
20120701|2011-11-29 10:30,29,635.5,637.75,633.5,636.75,245
20120701|2011-11-29 11:00,29,637,647,637,645,863
20120701|2011-11-29 11:30,29,644.75,646.5,644.75,646,540
20120701|2011-11-29 12:00,29,646,647,643.5,644.5,651
20120701|2011-11-29 12:30,29,644.25,644.75,642.75,643.5,327
20120701|2011-11-29 13:00,29,642.75,644.25,641.25,642.5,489
20120701|2011-11-29 18:00,30,642,643,642,643,7
20120701|2011-11-29 18:30,30,644,648,644,648,2
20120701|2011-11-29 19:00,30,646.75,646.75,646.75,646.75,1
20120701|2011-11-29 20:00,30,644.5,644.5,644.5,644.5,1
20120701|2011-11-29 20:30,30,645,645,643,643,5
20120701|2011-11-29 21:30,30,640.25,640.25,640.25,640.25,1
20120701|2011-11-29 23:30,30,640.5,640.5,640.5,640.5,5
20120701|2011-11-30 00:00,30,639.5,640,639.5,640,13
20120701|2011-11-30 00:30,30,640,640,640,640,8
20120701|2011-11-30 01:00,30,638.75,638.75,638,638.25,3
20120701|2011-11-30 01:30,30,638,638.25,638,638,15
20120701|2011-11-30 02:00,30,638,638.25,637.5,637.5,36
20120701|2011-11-30 04:30,30,634.75,635.75,634.75,635.75,10
20120701|2011-11-30 05:00,30,638.5,638.5,638.5,638.5,1
20120701|2011-11-30 05:30,30,640.5,640.75,640.25,640.75,4
20120701|2011-11-30 06:00,30,638,638,638,638,4
20120701|2011-11-30 06:30,30,638.5,640.25,638.5,640.25,8
20120701|2011-11-30 07:00,30,643.75,651.5,643.75,651.5,25
20120701|2011-11-30 09:30,30,655.5,656.5,649,649,689
20120701|2011-11-30 10:00,30,648,649.5,643.75,645,244
20120701|2011-11-30 10:30,30,645,648.75,641.5,643.25,190
20120701|2011-11-30 11:00,30,643.5,643.5,637.25,641,59
20120701|2011-11-30 11:30,30,641,645.25,640.75,643.75,84
20120701|2011-11-30 12:00,30,643.5,646.25,642,642.5,147
20120701|2011-11-30 12:30,30,642.75,646,641.5,643.75,293
20120701|2011-11-30 13:00,30,644.5,646.5,641,643,1058
20120701|2011-11-30 18:00,1,642,645.75,642,645,41
20120701|2011-11-30 18:30,1,645,645,645,645,6
20120701|2011-11-30 19:00,1,645,647,645,646.75,11
20120701|2011-11-30 19:30,1,647,647,647,647,5
20120701|2011-11-30 20:00,1,649,649,649,649,7
20120701|2011-11-30 20:30,1,648.5,648.5,648.5,648.5,25
20120701|2011-11-30 22:00,1,649,650,649,650,29
20120701|2011-11-30 22:30,1,650.5,650.75,650.5,650.75,27
20120701|2011-12-01 01:00,1,646.5,646.5,646.5,646.5,7
20120701|2011-12-01 02:00,1,645.75,645.75,644.5,644.5,15
20120701|2011-12-01 02:30,1,644.5,644.75,644,644.75,94
20120701|2011-12-01 03:00,1,644.75,644.75,644,644.5,13
20120701|2011-12-01 03:30,1,645.25,645.25,643.5,645,112
20120701|2011-12-01 04:00,1,644.75,644.75,643.5,643.5,114
20120701|2011-12-01 04:30,1,643.5,645,643.5,644.75,27
20120701|2011-12-01 05:30,1,644.25,644.5,643.5,644,50
20120701|2011-12-01 06:00,1,644,644.25,643.5,644.25,54
20120701|2011-12-01 06:30,1,646,646,645.25,645.25,7
20120701|2011-12-01 07:00,1,646,646,645.75,645.75,2
20120701|2011-12-01 09:30,1,645.75,648.25,639.75,640.25,458
20120701|2011-12-01 10:00,1,639.75,639.75,632.25,637,218
20120701|2011-12-01 10:30,1,637,639.75,635.5,639.5,158
20120701|2011-12-01 11:00,1,638.5,639.5,636,638,154
20120701|2011-12-01 11:30,1,638.5,639.25,635,635.75,41
20120701|2011-12-01 12:00,1,635,642.5,635,641.25,115
20120701|2011-12-01 12:30,1,642.75,644.5,641.25,643.5,52
20120701|2011-12-01 13:00,1,642.5,646.75,640.75,645.25,528
20120701|2011-12-01 18:00,2,647.5,648,647.5,648,7
20120701|2011-12-01 20:00,2,648.5,648.75,648.5,648.75,6
20120701|2011-12-01 23:00,2,646,646,645.5,645.5,12
20120701|2011-12-01 23:30,2,644.25,644.25,644.25,644.25,4
20120701|2011-12-02 00:00,2,644.5,644.5,644.25,644.25,6
20120701|2011-12-02 00:30,2,644.25,644.25,644,644,2
20120701|2011-12-02 01:30,2,643,643.25,643,643,100
20120701|2011-12-02 02:00,2,643.25,644,643.25,643.5,27
20120701|2011-12-02 02:30,2,644,644,644,644,1
20120701|2011-12-02 05:30,2,643.5,645.5,643.5,645.25,8
20120701|2011-12-02 06:00,2,645,646.5,645,646.25,13
20120701|2011-12-02 07:00,2,645.5,645.5,645.5,645.5,1
20120701|2011-12-02 09:30,2,646.5,661,642.5,660.75,970
20120701|2011-12-02 10:00,2,661.5,661.5,652.25,654.25,286
20120701|2011-12-02 10:30,2,654.75,656.25,652.5,653,106
20120701|2011-12-02 11:00,2,653,653,648.25,649,84
20120701|2011-12-02 11:30,2,649,650.25,645,645.25,225
20120701|2011-12-02 12:00,2,645.5,650.25,645.25,649.75,91
20120701|2011-12-02 12:30,2,648.75,651,647.75,650.75,61
20120701|2011-12-02 13:00,2,650,655.5,648.75,655.25,311
20120701|2011-12-04 18:00,5,659,659,656.5,656.5,11
20120701|2011-12-04 18:30,5,655.5,655.5,655.5,655.5,13
20120701|2011-12-04 19:00,5,650.5,653,650.5,653,3
20120701|2011-12-04 20:00,5,652.25,653.5,652.25,653.5,10
20120701|2011-12-04 20:30,5,653,653,653,653,7
20120701|2011-12-05 00:30,5,650,650,650,650,1
20120701|2011-12-05 01:00,5,650,650,650,650,1
20120701|2011-12-05 05:00,5,651.5,651.5,651.5,651.5,1
20120701|2011-12-05 06:30,5,653,653,653,653,6
20120701|2011-12-05 07:00,5,652.75,652.75,652.75,652.75,3
20120701|2011-12-05 09:30,5,653.75,658,652.25,652.25,715
20120701|2011-12-05 10:00,5,652.5,652.75,648,650.25,582
20120701|2011-12-05 10:30,5,650.75,651,644,644.5,126
20120701|2011-12-05 11:00,5,644,644.25,641,641,72
20120701|2011-12-05 11:30,5,640.75,644,639.5,643.25,56
20120701|2011-12-05 12:00,5,643.5,644.5,642.5,642.5,40
20120701|2011-12-05 12:30,5,642.25,642.25,639.5,640,101
20120701|2011-12-05 13:00,5,638.5,643.25,634,643.25,1010
20120701|2011-12-05 18:00,6,643.5,644.25,643.5,644,5
20120701|2011-12-05 19:30,6,643.75,644,643.75,644,2
20120701|2011-12-05 22:00,6,640.75,640.75,640.75,640.75,3
20120701|2011-12-05 23:00,6,640.25,640.25,640.25,640.25,2
20120701|2011-12-06 00:00,6,638,638.25,638,638.25,26
20120701|2011-12-06 00:30,6,638.25,638.25,637.5,637.75,10
20120701|2011-12-06 01:30,6,640,640,640,640,1
20120701|2011-12-06 02:00,6,633.5,633.5,633.5,633.5,1
20120701|2011-12-06 03:00,6,633,633,632.75,632.75,14
20120701|2011-12-06 04:00,6,634.5,634.5,634.5,634.5,1
20120701|2011-12-06 04:30,6,635,635,635,635,1
20120701|2011-12-06 06:00,6,636.25,636.25,636.25,636.25,5
20120701|2011-12-06 06:30,6,636.5,636.5,636.5,636.5,1
20120701|2011-12-06 07:00,6,635,635,635,635,1
20120701|2011-12-06 09:30,6,635,639.5,632.75,635.5,309
20120701|2011-12-06 10:00,6,635.25,641,634,641,103
20120701|2011-12-06 10:30,6,640.75,642.75,639.25,642.25,94
20120701|2011-12-06 11:00,6,641.75,643,640.5,641,80
20120701|2011-12-06 11:30,6,641.25,642.5,641,642,31
20120701|2011-12-06 12:00,6,642,648.5,641.25,648.5,163
20120701|2011-12-06 12:30,6,649,650,648,648.25,251
20120701|2011-12-06 13:00,6,647,649.25,646.25,646.5,185
20120701|2011-12-06 18:00,7,646.25,646.25,646.25,646.25,2
20120701|2011-12-06 19:00,7,649.25,649.25,649,649,6
20120701|2011-12-06 20:00,7,649.75,649.75,649.75,649.75,1
20120701|2011-12-06 23:00,7,647.25,647.25,647,647.25,6
20120701|2011-12-06 23:30,7,647.25,647.25,646.5,646.5,2
20120701|2011-12-07 01:00,7,645.75,645.75,645.75,645.75,5
20120701|2011-12-07 02:00,7,644.5,644.75,644.5,644.75,17
20120701|2011-12-07 06:30,7,645,645,645,645,2
20120701|2011-12-07 09:30,7,644.5,644.5,635.75,639.5,289
20120701|2011-12-07 10:00,7,638.75,644.5,638.25,643,152
20120701|2011-12-07 10:30,7,642.75,643.5,637.75,638.25,158
20120701|2011-12-07 11:00,7,638.75,639.25,634.75,638.25,74
20120701|2011-12-07 11:30,7,637,640.5,637,639.5,27
20120701|2011-12-07 12:00,7,640.25,640.25,639,640.25,10
20120701|2011-12-07 12:30,7,640,640,637.75,639.75,44
20120701|2011-12-07 13:00,7,639,639.25,636,636.5,158
20120701|2011-12-07 18:00,8,636.75,636.75,635,635.25,6
20120701|2011-12-07 18:30,8,634,634,634,634,2
20120701|2011-12-07 19:00,8,635,635,633,633,11
20120701|2011-12-07 20:30,8,632.25,633.75,632.25,633.75,6
20120701|2011-12-07 21:00,8,631.75,631.75,631.75,631.75,5
20120701|2011-12-07 23:00,8,632.5,633,632.5,633,2
20120701|2011-12-08 00:00,8,633.25,633.25,633.25,633.25,1
20120701|2011-12-08 00:30,8,632.5,632.5,631.75,632,29
20120701|2011-12-08 01:00,8,631.75,632.25,631.75,632.25,21
20120701|2011-12-08 02:00,8,631.25,631.75,631,631.75,9
20120701|2011-12-08 02:30,8,632.5,632.5,632.5,632.5,1
20120701|2011-12-08 03:30,8,631.75,631.75,631.75,631.75,5
20120701|2011-12-08 04:30,8,630.25,630.25,630.25,630.25,7
20120701|2011-12-08 05:00,8,630.25,630.75,630.25,630.75,14
20120701|2011-12-08 05:30,8,630,630,629.75,630,74
20120701|2011-12-08 06:00,8,630.25,631.25,630.25,631.25,4
20120701|2011-12-08 06:30,8,632,632,632,632,1
20120701|2011-12-08 07:00,8,632.75,632.75,632.75,632.75,4
20120701|2011-12-08 09:30,8,629.25,636,628.5,635.75,940
20120701|2011-12-08 10:00,8,636.5,637.25,633.5,633.5,697
20120701|2011-12-08 10:30,8,633.75,639.75,633.5,638,230
20120701|2011-12-08 11:00,8,637.75,638,634.75,635.75,491
20120701|2011-12-08 11:30,8,636,637.25,634.25,635,376
20120701|2011-12-08 12:00,8,634.75,638.5,634.25,638.5,637
20120701|2011-12-08 12:30,8,638.5,640,636.75,639.75,503
20120701|2011-12-08 13:00,8,640.5,640.75,633.75,633.75,241
20120701|2011-12-08 18:00,9,633.75,634.25,633.75,633.75,3
20120701|2011-12-08 18:30,9,633.75,633.75,633,633,3
20120701|2011-12-08 20:30,9,634,634,634,634,3
20120701|2011-12-08 21:00,9,632,632,631.75,631.75,2
20120701|2011-12-08 21:30,9,630.75,630.75,630.5,630.75,26
20120701|2011-12-08 22:30,9,630.75,631.5,630.75,631.5,3
20120701|2011-12-08 23:00,9,630.25,630.25,630.25,630.25,3
20120701|2011-12-09 00:30,9,633.25,633.25,633.25,633.25,8
20120701|2011-12-09 01:00,9,633.25,633.25,633.25,633.25,8
20120701|2011-12-09 01:30,9,633.25,633.25,633.25,633.25,1
20120701|2011-12-09 02:00,9,631.5,631.5,631.5,631.5,3
20120701|2011-12-09 03:00,9,633,633,632,632,2
20120701|2011-12-09 03:30,9,632.75,632.75,632.75,632.75,2
20120701|2011-12-09 04:00,9,634,634,634,634,1
20120701|2011-12-09 04:30,9,633.75,633.75,633.75,633.75,1
20120701|2011-12-09 05:00,9,635,636.25,635,636.25,3
20120701|2011-12-09 06:30,9,636.75,636.75,636.75,636.75,2
20120701|2011-12-09 07:00,9,637,637,637,637,12
20120701|2011-12-09 09:30,9,627.5,630.75,625,630,681
20120701|2011-12-09 10:00,9,630,630.5,622,628,488
20120701|2011-12-09 10:30,9,627.5,630,626.75,628.5,198
20120701|2011-12-09 11:00,9,628.25,630.25,628.25,629.75,74
20120701|2011-12-09 11:30,9,630,633,630,630.75,98
20120701|2011-12-09 12:00,9,631.5,633.5,631.5,633.25,39
20120701|2011-12-09 12:30,9,633.5,633.5,629.75,632.5,92
20120701|2011-12-09 13:00,9,631.25,634.25,630.5,633.75,586
20120701|2011-12-11 18:00,12,631.5,631.75,631,631,7
20120701|2011-12-11 18:30,12,632.5,632.5,632,632.5,7
20120701|2011-12-11 19:00,12,633.5,634.5,633.5,634.5,4
20120701|2011-12-11 20:00,12,634.25,634.25,634.25,634.25,1
20120701|2011-12-11 21:00,12,634.5,634.5,634.5,634.5,2
20120701|2011-12-12 00:30,12,631.75,631.75,631.75,631.75,1
20120701|2011-12-12 01:00,12,631.5,631.5,630,630,6
20120701|2011-12-12 01:30,12,630.25,630.25,630.25,630.25,1
20120701|2011-12-12 03:30,12,629,629,629,629,1
20120701|2011-12-12 04:00,12,629,629,629,629,4
20120701|2011-12-12 05:00,12,629,629,629,629,5
20120701|2011-12-12 06:00,12,628.5,628.5,628.5,628.5,11
20120701|2011-12-12 09:30,12,625.5,629.75,623,628.5,311
20120701|2011-12-12 10:00,12,628.25,630.5,626.5,629.5,88
20120701|2011-12-12 10:30,12,629.5,634,629,629.25,144
20120701|2011-12-12 11:00,12,628,630,627.25,628.75,73
20120701|2011-12-12 11:30,12,631.25,631.25,628.25,629,50
20120701|2011-12-12 12:00,12,628.25,629,627.75,629,16
20120701|2011-12-12 12:30,12,630.75,631.75,629.5,630,75
20120701|2011-12-12 13:00,12,630,631,626,626.25,181
20120701|2011-12-12 18:00,13,626.25,627.25,625.25,627,31
20120701|2011-12-12 18:30,13,626.75,626.75,626.5,626.5,2
20120701|2011-12-12 19:00,13,628.75,628.75,628.5,628.5,4
20120701|2011-12-12 21:00,13,627.75,628.5,627.75,628,5
20120701|2011-12-12 21:30,13,628.5,628.5,628.5,628.5,5
20120701|2011-12-12 22:00,13,626.25,626.25,625.75,625.75,4
20120701|2011-12-13 00:00,13,626.5,626.5,626.5,626.5,7
20120701|2011-12-13 01:00,13,626,626.25,626,626.25,61
20120701|2011-12-13 01:30,13,625.5,625.5,625.5,625.5,17
20120701|2011-12-13 02:00,13,625.5,627,625.5,627,4
20120701|2011-12-13 03:00,13,627.25,627.25,627.25,627.25,1
20120701|2011-12-13 03:30,13,628.5,629,628.5,629,2
20120701|2011-12-13 04:00,13,629.5,629.5,629.25,629.25,5
20120701|2011-12-13 04:30,13,630,630,630,630,1
20120701|2011-12-13 05:00,13,630.5,631.25,630.5,631.25,2
20120701|2011-12-13 07:00,13,631.5,631.5,631,631,5
20120701|2011-12-13 09:30,13,633,640.5,630.25,630.5,340
20120701|2011-12-13 10:00,13,630.5,633,630,632.75,100
20120701|2011-12-13 10:30,13,633,634.5,633,634.25,31
20120701|2011-12-13 11:00,13,633.5,634.25,632.5,633,39
20120701|2011-12-13 11:30,13,633,633.25,632.25,633,95
20120701|2011-12-13 12:00,13,633.25,633.5,632.25,632.5,72
20120701|2011-12-13 12:30,13,632.5,632.75,629.75,632.5,116
20120701|2011-12-13 13:00,13,631.75,635.5,630.25,635.25,325
20120701|2011-12-13 18:00,14,631.5,631.5,631.5,631.5,1
20120701|2011-12-13 21:30,14,632.5,632.5,632.5,632.5,1
20120701|2011-12-13 23:00,14,632.25,632.25,632.25,632.25,3
20120701|2011-12-13 23:30,14,632.25,632.75,632.25,632.75,3
20120701|2011-12-14 00:00,14,633.25,633.25,633.25,633.25,3
20120701|2011-12-14 00:30,14,634,634,634,634,11
20120701|2011-12-14 01:00,14,634,634,634,634,9
20120701|2011-12-14 02:30,14,635,635,635,635,14
20120701|2011-12-14 03:30,14,634,634.5,634,634.25,6
20120701|2011-12-14 04:30,14,633.5,633.5,633.5,633.5,1
20120701|2011-12-14 05:00,14,632.5,632.5,632.5,632.5,7
20120701|2011-12-14 05:30,14,632.5,632.5,631.25,631.25,15
20120701|2011-12-14 06:00,14,631,631,631,631,1
20120701|2011-12-14 06:30,14,630,630,629.5,630,4
20120701|2011-12-14 07:00,14,629.5,632,629,632,27
20120701|2011-12-14 09:30,14,626.5,628,619.5,623,769
20120701|2011-12-14 10:00,14,622.75,623.25,615.25,617,312
20120701|2011-12-14 10:30,14,617.25,619.5,616.25,619.25,232
20120701|2011-12-14 11:00,14,618.75,621,618.75,620.5,144
20120701|2011-12-14 11:30,14,619.75,622,619,621.25,154
20120701|2011-12-14 12:00,14,621,621,617.5,618,234
20120701|2011-12-14 12:30,14,618,619.5,615.25,617.5,505
20120701|2011-12-14 13:00,14,617.75,619.75,613.25,615.75,472
20120701|2011-12-14 18:00,15,616.25,616.75,616.25,616.75,3
20120701|2011-12-14 18:30,15,616.75,616.75,615.25,615.25,3
20120701|2011-12-14 21:30,15,616,616.25,616,616.25,2
20120701|2011-12-14 23:30,15,614.75,614.75,614.5,614.5,24
20120701|2011-12-15 00:00,15,614.75,614.75,613.5,614,82
20120701|2011-12-15 00:30,15,614,614.25,613.75,614,28
20120701|2011-12-15 01:00,15,614.25,614.25,614.25,614.25,1
20120701|2011-12-15 01:30,15,614.25,618.25,614.25,618.25,30
20120701|2011-12-15 02:30,15,619,619,619,619,1
20120701|2011-12-15 03:00,15,619,619,619,619,25
20120701|2011-12-15 03:30,15,615.25,615.25,613.5,615,25
20120701|2011-12-15 04:30,15,619,619,619,619,1
20120701|2011-12-15 05:30,15,618.5,618.75,618.25,618.25,45
20120701|2011-12-15 06:00,15,618,620,618,620,6
20120701|2011-12-15 06:30,15,617.5,617.75,617.5,617.75,2
20120701|2011-12-15 09:30,15,616.75,619.25,613.75,616.25,354
20120701|2011-12-15 10:00,15,616.75,616.75,614,616.5,115
20120701|2011-12-15 10:30,15,616.5,621.25,616.25,618.75,115
20120701|2011-12-15 11:00,15,618.75,619,616,617.25,36
20120701|2011-12-15 11:30,15,618,618.25,617.5,618.25,17
20120701|2011-12-15 12:00,15,618,619,617,617.5,21
20120701|2011-12-15 12:30,15,618,618.25,615.5,616.25,22
20120701|2011-12-15 13:00,15,615.25,619,613,614.25,202
20120701|2011-12-15 18:00,16,614,614.25,614,614.25,2
20120701|2011-12-15 20:00,16,613.25,613.5,613,613,17
20120701|2011-12-15 21:30,16,615,615,614.25,614.25,6
20120701|2011-12-15 23:30,16,616,616,616,616,11
20120701|2011-12-16 00:00,16,615.25,615.5,615.25,615.5,10
20120701|2011-12-16 01:00,16,614.25,614.25,614.25,614.25,7
20120701|2011-12-16 02:30,16,614.75,614.75,614.25,614.75,53
20120701|2011-12-16 03:00,16,614.5,614.5,614.5,614.5,4
20120701|2011-12-16 04:00,16,614.5,614.5,613,613,3
20120701|2011-12-16 04:30,16,614.25,615,614.25,615,31
20120701|2011-12-16 05:30,16,613.25,613.25,613.25,613.25,5
20120701|2011-12-16 06:30,16,618,618,618,618,1
20120701|2011-12-16 09:30,16,617,621,615.5,617.25,424
20120701|2011-12-16 10:00,16,617.25,621,615.5,619,149
20120701|2011-12-16 10:30,16,620,620.5,617.75,618.25,87
20120701|2011-12-16 11:00,16,618,619.5,617.25,618.25,54
20120701|2011-12-16 11:30,16,618,618,617,617.5,29
20120701|2011-12-16 12:00,16,616.5,618,616.5,616.5,44
20120701|2011-12-16 12:30,16,616.5,617.25,614.5,615.25,72
20120701|2011-12-16 13:00,16,616.25,621.25,615.25,620.5,301
20120701|2011-12-18 18:00,19,621.5,626,621.5,625.25,29
20120701|2011-12-18 19:30,19,622.75,622.75,622.75,622.75,2
20120701|2011-12-18 20:00,19,623,623,623,623,1
20120701|2011-12-18 20:30,19,621.75,621.75,621,621,5
20120701|2011-12-18 23:00,19,618.25,618.25,618.25,618.25,8
20120701|2011-12-18 23:30,19,618.25,618.25,618.25,618.25,20
20120701|2011-12-19 00:00,19,617.5,618.5,617.5,618.5,15
20120701|2011-12-19 00:30,19,618.5,618.5,618.5,618.5,5
20120701|2011-12-19 01:00,19,617.5,617.5,617.5,617.5,14
20120701|2011-12-19 01:30,19,618,618,618,618,2
20120701|2011-12-19 02:00,19,617.75,617.75,617.5,617.5,3
20120701|2011-12-19 02:30,19,618.5,618.5,618.5,618.5,10
20120701|2011-12-19 03:00,19,619.5,621.5,619.5,621.5,5
20120701|2011-12-19 03:30,19,622.5,622.75,622.25,622.75,9
20120701|2011-12-19 04:00,19,625,625,625,625,10
20120701|2011-12-19 04:30,19,625,625,625,625,1
20120701|2011-12-19 05:30,19,626.5,628.25,626.5,628.25,7
20120701|2011-12-19 06:30,19,629,629,629,629,1
20120701|2011-12-19 07:00,19,628.25,628.25,628.25,628.25,1
20120701|2011-12-19 09:30,19,628.75,632,628.75,630.5,258
20120701|2011-12-19 10:00,19,631.5,631.5,627.75,629.75,74
20120701|2011-12-19 10:30,19,629.5,631.75,629,631.75,86
20120701|2011-12-19 11:00,19,631.75,632.75,631,631.75,52
20120701|2011-12-19 11:30,19,630.5,637.5,630,636.25,102
20120701|2011-12-19 12:00,19,635.75,636.5,634,634.25,46
20120701|2011-12-19 12:30,19,634.25,635,630.75,632.25,80
20120701|2011-12-19 13:00,19,631.75,637.75,629.25,637.25,670
20120701|2011-12-19 18:00,20,635.75,635.75,633,633,15
20120701|2011-12-19 18:30,20,633,634.75,633,634.75,4
20120701|2011-12-19 19:30,20,633.25,633.25,633.25,633.25,1
20120701|2011-12-19 20:00,20,633,633,633,633,1
20120701|2011-12-19 20:30,20,633.75,633.75,633.75,633.75,4
20120701|2011-12-19 23:30,20,631.25,631.25,631.25,631.25,2
20120701|2011-12-20 00:00,20,631.25,631.75,631.25,631.75,9
20120701|2011-12-20 00:30,20,631.25,631.25,631.25,631.25,1
20120701|2011-12-20 01:00,20,631.25,631.25,631.25,631.25,2
20120701|2011-12-20 02:30,20,632.5,632.75,632.5,632.75,3
20120701|2011-12-20 03:30,20,634.25,635.25,634.25,635.25,11
20120701|2011-12-20 05:00,20,636.25,636.75,636,636.75,6
20120701|2011-12-20 06:30,20,636,636,636,636,1
20120701|2011-12-20 07:00,20,638.75,640,638.75,638.75,28
20120701|2011-12-20 09:30,20,641,643.25,638.5,640.25,395
20120701|2011-12-20 10:00,20,641,642,637,639.5,372
20120701|2011-12-20 10:30,20,639.5,641,638,640.5,143
20120701|2011-12-20 11:00,20,640.25,640.25,637.25,640.25,62
20120701|2011-12-20 11:30,20,640.75,641.5,639.25,639.75,40
20120701|2011-12-20 12:00,20,639.75,641.5,639.75,641.5,69
20120701|2011-12-20 12:30,20,640.75,642.75,640.75,642,276
20120701|2011-12-20 13:00,20,643.5,644.75,642.75,643.75,445
20120701|2011-12-20 18:00,21,643.75,643.75,640.5,640.5,11
20120701|2011-12-20 18:30,21,640.25,640.5,640,640.5,12
20120701|2011-12-20 21:00,21,642.25,642.25,642.25,642.25,1
20120701|2011-12-20 22:00,21,642,642,642,642,5
20120701|2011-12-21 00:30,21,640.75,640.75,640.5,640.5,21
20120701|2011-12-21 01:00,21,640.5,640.5,640.5,640.5,8
20120701|2011-12-21 02:00,21,640.75,640.75,640.75,640.75,1
20120701|2011-12-21 03:30,21,641.25,641.75,641.25,641.75,4
20120701|2011-12-21 04:00,21,641.5,642,641,642,15
20120701|2011-12-21 04:30,21,638.75,638.75,638.25,638.25,12
20120701|2011-12-21 05:30,21,639.5,639.5,639.5,639.5,1
20120701|2011-12-21 06:00,21,638.5,638.5,637.75,638.25,11
20120701|2011-12-21 06:30,21,637.75,638,637.5,637.5,14
20120701|2011-12-21 07:00,21,636.25,638.25,636.25,638.25,33
20120701|2011-12-21 09:30,21,637.25,640,636.75,639,234
20120701|2011-12-21 10:00,21,639.75,642.5,637.75,642.5,163
20120701|2011-12-21 10:30,21,642.75,649.5,642.75,648,363
20120701|2011-12-21 11:00,21,648.25,650.75,645.5,647.75,239
20120701|2011-12-21 11:30,21,648,648.75,645.5,646,137
20120701|2011-12-21 12:00,21,647.25,649,647.25,648.5,45
20120701|2011-12-21 12:30,21,649.5,652.75,648.25,649.75,134
20120701|2011-12-21 13:00,21,650.75,653.25,649.75,653,560
20120701|2011-12-21 18:00,22,652,653.5,652,653.25,25
20120701|2011-12-21 18:30,22,653.25,653.25,652.75,652.75,2
20120701|2011-12-21 19:00,22,651,651,650,650,9
20120701|2011-12-21 20:30,22,650.25,650.25,650,650,5
20120701|2011-12-21 21:30,22,650,650,650,650,1
20120701|2011-12-21 22:30,22,650.25,650.25,650.25,650.25,4
20120701|2011-12-21 23:30,22,649.5,649.5,649.5,649.5,3
20120701|2011-12-22 00:00,22,649.75,650,649.75,650,16
20120701|2011-12-22 00:30,22,650.25,650.25,650,650.25,41
20120701|2011-12-22 01:00,22,650,650.25,650,650,11
20120701|2011-12-22 01:30,22,650,650,650,650,3
20120701|2011-12-22 02:00,22,650.25,650.25,650.25,650.25,3
20120701|2011-12-22 02:30,22,653.75,654.25,653,653,9
20120701|2011-12-22 03:00,22,652.25,652.25,652.25,652.25,11
20120701|2011-12-22 03:30,22,650.75,651,650.5,651,10
20120701|2011-12-22 04:00,22,650.5,650.5,648,648,4
20120701|2011-12-22 04:30,22,648.75,649,648.75,649,4
20120701|2011-12-22 05:30,22,649,653.75,649,652.5,58
20120701|2011-12-22 06:00,22,652,652,650.5,651.5,24
20120701|2011-12-22 06:30,22,651.5,651.5,651.5,651.5,1
20120701|2011-12-22 09:30,22,653.25,654.5,652.25,653.25,188
20120701|2011-12-22 10:00,22,653.5,659,653.5,658.5,335
20120701|2011-12-22 10:30,22,658.25,659,656.5,656.5,129
20120701|2011-12-22 11:00,22,657,658.75,656.25,658.25,156
20120701|2011-12-22 11:30,22,658,658.25,655.5,657,79
20120701|2011-12-22 12:00,22,657.25,658,656.25,657.5,89
20120701|2011-12-22 12:30,22,658,658.25,656.5,657,91
20120701|2011-12-22 13:00,22,656.75,657.25,654.5,654.5,735
20120701|2011-12-22 18:00,23,654,654,652.25,652.25,8
20120701|2011-12-22 18:30,23,652.5,652.5,652.5,652.5,1
20120701|2011-12-22 23:30,23,652,653,652,653,12
20120701|2011-12-23 00:00,23,653,653.5,653,653.5,29
20120701|2011-12-23 00:30,23,654,654.25,653.25,653.25,33
20120701|2011-12-23 01:30,23,654.25,654.25,654.25,654.25,30
20120701|2011-12-23 02:00,23,654.5,654.5,654.5,654.5,10
20120701|2011-12-23 03:30,23,656,656,655.75,655.75,4
20120701|2011-12-23 04:30,23,657.75,658,656.75,658,35
20120701|2011-12-23 05:00,23,657.5,657.5,657.5,657.5,1
20120701|2011-12-23 05:30,23,658,658,658,658,4
20120701|2011-12-23 06:00,23,657.75,657.75,657.75,657.75,1
20120701|2011-12-23 06:30,23,658,658,658,658,4
20120701|2011-12-23 07:00,23,658,658,658,658,2
20120701|2011-12-23 09:30,23,655.25,656.75,652.75,654.5,318
20120701|2011-12-23 10:00,23,654.5,660,654,657.25,126
20120701|2011-12-23 10:30,23,657.75,658.25,656.5,657.5,93
20120701|2011-12-23 11:00,23,658,660.25,657.25,659.75,63
20120701|2011-12-23 11:30,23,659,659.25,658.5,659,43
20120701|2011-12-23 12:00,23,658,659.25,658,658.25,23
20120701|2011-12-23 12:30,23,658,659,657.75,658.75,36
20120701|2011-12-23 13:00,23,658.75,659,654.5,654.5,538
20120701|2011-12-27 09:30,27,660.25,675.75,660.25,674.5,687
20120701|2011-12-27 10:00,27,674.75,675,672.25,673,161
20120701|2011-12-27 10:30,27,673,675,672.75,675,26
20120701|2011-12-27 11:00,27,674.75,676.25,673.75,675,86
20120701|2011-12-27 11:30,27,675.25,678.25,674.25,677,81
20120701|2011-12-27 12:00,27,676.25,677,674.75,677,34
20120701|2011-12-27 12:30,27,676.75,678,675,678,104
20120701|2011-12-27 13:00,27,677.25,678,674.75,675,197
20120701|2011-12-27 18:00,28,674.75,676.25,673.75,674.5,43
20120701|2011-12-27 18:30,28,673.75,674,673.75,673.75,7
20120701|2011-12-27 19:30,28,674,674,674,674,2
20120701|2011-12-27 20:00,28,675,675,675,675,3
20120701|2011-12-27 20:30,28,674.25,674.25,674,674,8
20120701|2011-12-27 21:00,28,674,674,674,674,28
20120701|2011-12-27 21:30,28,674.25,674.25,674.25,674.25,15
20120701|2011-12-27 22:00,28,674.25,674.5,674.25,674.5,39
20120701|2011-12-27 22:30,28,675,675,675,675,31
20120701|2011-12-28 00:00,28,675.5,676,675.5,676,40
20120701|2011-12-28 00:30,28,676,676.5,676,676.5,25
20120701|2011-12-28 01:00,28,676.5,676.5,676.5,676.5,5
20120701|2011-12-28 01:30,28,676.75,678,676.75,678,23
20120701|2011-12-28 02:00,28,678,678,677,677,18
20120701|2011-12-28 03:00,28,677.75,677.75,677.75,677.75,4
20120701|2011-12-28 03:30,28,677.75,677.75,677.75,677.75,5
20120701|2011-12-28 04:30,28,679,679,679,679,16
20120701|2011-12-28 05:00,28,679,679.25,678.75,679,61
20120701|2011-12-28 05:30,28,679.5,680,679.5,680,21
20120701|2011-12-28 06:00,28,680,680,679.75,679.75,3
20120701|2011-12-28 06:30,28,679.75,679.75,679,679,3
20120701|2011-12-28 07:00,28,679.25,679.75,679,679.75,8
20120701|2011-12-28 09:30,28,678.25,680.25,676,678.75,241
20120701|2011-12-28 10:00,28,678.5,680,678,678,186
20120701|2011-12-28 10:30,28,678,685.75,676.75,683.5,416
20120701|2011-12-28 11:00,28,683.25,685.25,681.25,684.75,145
20120701|2011-12-28 11:30,28,685,686.5,682.5,683.25,148
20120701|2011-12-28 12:00,28,683.5,684,682,683,187
20120701|2011-12-28 12:30,28,683,685.5,682.75,685.25,126
20120701|2011-12-28 13:00,28,685,685,680.75,681,504
20120701|2011-12-28 18:00,29,681,681,679.5,679.5,2
20120701|2011-12-28 18:30,29,678.25,679,677.75,677.75,33
20120701|2011-12-28 19:00,29,677,677,677,677,10
20120701|2011-12-28 19:30,29,677,677,676,676,2
20120701|2011-12-28 20:00,29,676.75,677,676.75,677,10
20120701|2011-12-28 22:30,29,675.25,675.25,675.25,675.25,1
20120701|2011-12-28 23:30,29,675.5,675.5,675.25,675.25,25
20120701|2011-12-29 00:00,29,675.25,675.25,675.25,675.25,15
20120701|2011-12-29 01:00,29,676.5,676.5,676.5,676.5,4
20120701|2011-12-29 01:30,29,676.75,676.75,676.75,676.75,28
20120701|2011-12-29 02:00,29,676.75,677.5,676.75,677.5,20
20120701|2011-12-29 05:00,29,679.5,679.5,679.5,679.5,41
20120701|2011-12-29 05:30,29,679.5,679.5,679.5,679.5,7
20120701|2011-12-29 06:00,29,679.5,679.5,679,679,4
20120701|2011-12-29 09:30,29,680,686.25,680,683.25,503
20120701|2011-12-29 10:00,29,684.75,685.5,680.25,681.75,251
20120701|2011-12-29 10:30,29,682.75,683,678,678.75,128
20120701|2011-12-29 11:00,29,679,681,677,681,78
20120701|2011-12-29 11:30,29,679.25,679.25,675.5,675.75,85
20120701|2011-12-29 12:00,29,676.5,678.5,676,678,37
20120701|2011-12-29 12:30,29,679,680,676.75,677.5,85
20120701|2011-12-29 13:00,29,678,680.75,678,679.25,215
20120701|2011-12-29 18:00,30,677.25,678,677.25,678,4
20120701|2011-12-29 22:30,30,677,678,677,678,2
20120701|2011-12-29 23:00,30,678,678,678,678,1
20120701|2011-12-30 00:00,30,678,678,677.75,677.75,40
20120701|2011-12-30 00:30,30,678.75,680,678.75,680,31
20120701|2011-12-30 01:00,30,680,680,680,680,2
20120701|2011-12-30 01:30,30,681.25,681.75,681.25,681.5,30
20120701|2011-12-30 02:00,30,682.25,682.5,682.25,682.5,8
20120701|2011-12-30 02:30,30,682,682,682,682,1
20120701|2011-12-30 03:30,30,682.5,682.5,682.5,682.5,1
20120701|2011-12-30 04:00,30,682.75,683,681.75,683,38
20120701|2011-12-30 04:30,30,683,683.75,683,683.75,14
20120701|2011-12-30 05:30,30,684.75,685,684.75,685,21
20120701|2011-12-30 06:00,30,685,685.75,685,685.75,99
20120701|2011-12-30 06:30,30,685.75,686.25,685.5,686,34
20120701|2011-12-30 07:00,30,686.25,686.25,686,686.25,43
20120701|2011-12-30 09:30,30,690,690,683.75,684,736
20120701|2011-12-30 10:00,30,684.25,688.25,684.25,688,347
20120701|2011-12-30 10:30,30,688.5,688.75,685.25,685.25,123
20120701|2011-12-30 11:00,30,685.25,686.5,685,686,143
20120701|2011-12-30 11:30,30,686.25,686.5,683.75,684.75,140
20120701|2011-12-30 12:00,30,684.5,686.75,683,686.75,91
20120701|2011-12-30 12:30,30,686.75,687.75,685.25,686,286
20120701|2011-12-30 13:00,30,686,687.5,684.25,686,855
20120701|2012-01-03 09:30,3,698,702.75,696.5,697.75,1102
20120701|2012-01-03 10:00,3,698,699,694.75,696,438
20120701|2012-01-03 10:30,3,696,696.25,693.25,695,448
20120701|2012-01-03 11:00,3,694.75,696.25,693.5,694.25,121
20120701|2012-01-03 11:30,3,693.75,696.5,691.75,695.25,119
20120701|2012-01-03 12:00,3,695.5,696.75,695.25,695.5,234
20120701|2012-01-03 12:30,3,695.75,697.25,688.25,688.25,234
20120701|2012-01-03 13:00,3,689.25,694.5,689,692.5,658
20120701|2012-01-03 18:00,4,691,691,689.5,690,29
20120701|2012-01-03 18:30,4,690.75,690.75,688.5,688.5,6
20120701|2012-01-03 20:00,4,686.25,686.25,686.25,686.25,1
20120701|2012-01-03 21:00,4,686.75,687.75,686.75,687.75,12
20120701|2012-01-03 23:00,4,687.25,687.25,687.25,687.25,9
20120701|2012-01-03 23:30,4,687.25,687.25,687.25,687.25,10
20120701|2012-01-04 04:30,4,692,692,688.5,688.5,49
20120701|2012-01-04 05:00,4,689.25,689.25,687.5,687.5,31
20120701|2012-01-04 05:30,4,686.75,686.75,686.75,686.75,2
20120701|2012-01-04 06:00,4,687.5,687.5,687.25,687.5,4
20120701|2012-01-04 06:30,4,688.75,690.25,688.25,688.25,28
20120701|2012-01-04 07:00,4,688.25,689,687.25,689,15
20120701|2012-01-04 09:30,4,690,691,681.75,686.5,541
20120701|2012-01-04 10:00,4,687,687,680.5,683.5,264
20120701|2012-01-04 10:30,4,684,685.25,682.25,683.25,231
20120701|2012-01-04 11:00,4,683.25,685.75,682.25,682.5,132
20120701|2012-01-04 11:30,4,681.75,683.5,680.75,683.5,62
20120701|2012-01-04 12:00,4,683,685.25,681.75,685.25,51
20120701|2012-01-04 12:30,4,684.25,684.25,680.25,682,195
20120701|2012-01-04 13:00,4,682.25,685.25,679.25,684.25,786
20120701|2012-01-04 18:00,5,683.5,683.75,683,683.75,22
20120701|2012-01-04 18:30,5,684,684,683,683.5,10
20120701|2012-01-04 19:00,5,683.25,683.25,682.75,682.75,16
20120701|2012-01-04 22:00,5,681,681,681,681,1
20120701|2012-01-04 22:30,5,681,681.75,681,681.75,3
20120701|2012-01-04 23:30,5,681.5,681.5,681.5,681.5,12
20120701|2012-01-05 01:00,5,680.75,681.25,680.5,681.25,30
20120701|2012-01-05 01:30,5,684,684,684,684,7
20120701|2012-01-05 02:00,5,682.75,683.25,682.5,682.5,12
20120701|2012-01-05 02:30,5,682.25,682.25,681,681,7
20120701|2012-01-05 03:00,5,681,681,679.75,680,13
20120701|2012-01-05 03:30,5,679.75,679.75,678,678,9
20120701|2012-01-05 04:00,5,677.5,677.5,676.5,676.75,11
20120701|2012-01-05 04:30,5,677.5,677.75,676.75,677.75,24
20120701|2012-01-05 05:00,5,677,677.25,676.75,677.25,18
20120701|2012-01-05 05:30,5,677.75,678,676.5,676.75,37
20120701|2012-01-05 06:00,5,677,677.75,677,677.75,8
20120701|2012-01-05 06:30,5,677,677,676,676,2
20120701|2012-01-05 07:00,5,676.5,676.5,676,676.5,7
20120701|2012-01-05 09:30,5,673.25,674.75,669,674.75,563
20120701|2012-01-05 10:00,5,674.25,674.25,670.25,671.25,232
20120701|2012-01-05 10:30,5,670.5,670.75,666.25,667,146
20120701|2012-01-05 11:00,5,667.25,667.5,662,667.5,233
20120701|2012-01-05 11:30,5,666.5,669,665.75,668.75,155
20120701|2012-01-05 12:00,5,669.25,671.75,668,670.75,407
20120701|2012-01-05 12:30,5,671,671.75,670.25,671,418
20120701|2012-01-05 13:00,5,670.5,671.75,662.5,662.5,694
20120701|2012-01-05 18:00,6,664.5,664.5,663,663,9
20120701|2012-01-05 19:00,6,665.5,665.75,665.5,665.75,12
20120701|2012-01-05 19:30,6,666.25,666.25,665.5,665.5,11
20120701|2012-01-05 23:00,6,665,665,665,665,1
20120701|2012-01-05 23:30,6,666,666,665.75,665.75,8
20120701|2012-01-06 00:30,6,665,665.5,665,665.5,11
20120701|2012-01-06 01:00,6,665.5,667,665.5,666.25,16
20120701|2012-01-06 01:30,6,666.75,667,666.75,667,2
20120701|2012-01-06 02:00,6,667.75,670,667.75,670,7
20120701|2012-01-06 02:30,6,670.75,670.75,670.75,670.75,2
20120701|2012-01-06 03:00,6,671.75,671.75,671.75,671.75,1
20120701|2012-01-06 03:30,6,670,670,670,670,1
20120701|2012-01-06 04:00,6,670.75,671.75,670.75,671.75,2
20120701|2012-01-06 05:30,6,670.75,670.75,670.75,670.75,1
20120701|2012-01-06 06:00,6,670.25,670.5,670.25,670.5,2
20120701|2012-01-06 06:30,6,671.25,671.25,671,671,2
20120701|2012-01-06 07:00,6,670.5,671.75,670.5,671.25,39
20120701|2012-01-06 09:30,6,670.5,670.5,664.5,667,199
20120701|2012-01-06 10:00,6,667,669.25,665,665,161
20120701|2012-01-06 10:30,6,664.25,666.5,663.5,665.5,111
20120701|2012-01-06 11:00,6,665.5,666.5,665.25,666,96
20120701|2012-01-06 11:30,6,666,667,663.25,666.5,331
20120701|2012-01-06 12:00,6,666.5,667,662.25,664.25,580
20120701|2012-01-06 12:30,6,664.5,665.5,659.5,659.75,483
20120701|2012-01-06 13:00,6,660.25,661.25,659.25,660,414
20120701|2012-01-08 18:00,9,661.5,665.25,661.5,665,17
20120701|2012-01-08 18:30,9,663.75,663.75,663.75,663.75,1
20120701|2012-01-08 19:00,9,663.75,663.75,663.75,663.75,1
20120701|2012-01-08 19:30,9,663.75,663.75,663,663,6
20120701|2012-01-08 20:00,9,663.5,664,663.5,664,4
20120701|2012-01-08 20:30,9,664.5,664.5,664.5,664.5,1
20120701|2012-01-08 21:00,9,665,665,665,665,2
20120701|2012-01-08 23:30,9,666.25,666.25,666.25,666.25,16
20120701|2012-01-09 00:00,9,666.25,666.25,666.25,666.25,16
20120701|2012-01-09 00:30,9,666.25,666.25,666.25,666.25,5
20120701|2012-01-09 01:30,9,666.5,666.5,666.25,666.25,10
20120701|2012-01-09 02:00,9,666.25,669.75,666.25,669.75,35
20120701|2012-01-09 02:30,9,670,670,670,670,1
20120701|2012-01-09 03:00,9,669.75,669.75,669.75,669.75,1
20120701|2012-01-09 03:30,9,668.5,669,668,669,27
20120701|2012-01-09 04:00,9,670,670.5,669.5,669.5,20
20120701|2012-01-09 04:30,9,670,672,670,672,8
20120701|2012-01-09 05:00,9,670,670,669.75,669.75,11
20120701|2012-01-09 05:30,9,668.75,669,668.75,669,2
20120701|2012-01-09 06:00,9,669,669.5,669,669.5,2
20120701|2012-01-09 06:30,9,669.25,670,669.25,670,8
20120701|2012-01-09 07:00,9,669.5,670,669.5,670,14
20120701|2012-01-09 09:30,9,671,675,669.25,671,526
20120701|2012-01-09 10:00,9,671.5,675.25,669,674.5,120
20120701|2012-01-09 10:30,9,675,677,672.25,675.75,111
20120701|2012-01-09 11:00,9,676.25,678.5,675.25,675.25,120
20120701|2012-01-09 11:30,9,675.75,676.75,673.75,675,36
20120701|2012-01-09 12:00,9,675,676.25,673.75,674.75,79
20120701|2012-01-09 12:30,9,673.75,674,671.75,672.75,134
20120701|2012-01-09 13:00,9,673.25,678.25,672.5,676.5,700
20120701|2012-01-09 18:00,10,675,676.75,674.5,676.75,5
20120701|2012-01-09 19:30,10,677.5,679.5,677.5,679,10
20120701|2012-01-09 21:30,10,678,678,678,678,18
20120701|2012-01-09 22:30,10,676.75,676.75,676.75,676.75,15
20120701|2012-01-09 23:00,10,676.75,677,676.75,677,9
20120701|2012-01-09 23:30,10,676.5,676.5,676.5,676.5,2
20120701|2012-01-10 00:00,10,677,677,677,677,19
20120701|2012-01-10 01:00,10,676.25,676.25,676.25,676.25,19
20120701|2012-01-10 01:30,10,676.25,676.25,676,676,18
20120701|2012-01-10 02:00,10,676.5,676.5,676.5,676.5,23
20120701|2012-01-10 02:30,10,677,677.5,677,677.5,30
20120701|2012-01-10 03:00,10,677,677,677,677,5
20120701|2012-01-10 04:00,10,676.25,676.25,674,674.25,75
20120701|2012-01-10 04:30,10,672.5,672.5,670.75,672,13
20120701|2012-01-10 05:30,10,673.75,674.25,673.25,674.25,16
20120701|2012-01-10 06:30,10,674,674.75,674,674.25,10
20120701|2012-01-10 07:00,10,675.25,675.25,673.75,673.75,10
20120701|2012-01-10 09:30,10,673.75,673.75,668.75,669.25,420
20120701|2012-01-10 10:00,10,669.25,674,668.75,672.5,94
20120701|2012-01-10 10:30,10,672.25,673.75,671.25,672.25,62
20120701|2012-01-10 11:00,10,672.5,672.75,670,671,227
20120701|2012-01-10 11:30,10,671.75,674,671.75,674,29
20120701|2012-01-10 12:00,10,674.75,675.5,674,674.25,75
20120701|2012-01-10 12:30,10,674.25,677.75,674,676.5,65
20120701|2012-01-10 13:00,10,677,677,674.25,676,532
20120701|2012-01-10 18:00,11,675.5,675.5,673.25,673.5,37
20120701|2012-01-10 18:30,11,674.25,674.25,674.25,674.25,1
20120701|2012-01-10 19:00,11,673.75,673.75,673.75,673.75,1
20120701|2012-01-10 19:30,11,673.5,673.5,673.5,673.5,2
20120701|2012-01-10 21:00,11,673,673,673,673,1
20120701|2012-01-10 23:30,11,673.5,673.5,673.5,673.5,2
20120701|2012-01-11 01:00,11,673,673,673,673,1
20120701|2012-01-11 01:30,11,673,673.25,673,673.25,2
20120701|2012-01-11 02:30,11,674.5,674.5,674.5,674.5,3
20120701|2012-01-11 03:30,11,674.5,676,674.5,676,13
20120701|2012-01-11 05:30,11,673.5,673.75,671.5,671.5,92
20120701|2012-01-11 06:00,11,671,671,670.25,670.25,10
20120701|2012-01-11 06:30,11,671,672.25,671,672.25,2
20120701|2012-01-11 07:00,11,671.75,671.75,671.75,671.75,1
20120701|2012-01-11 09:30,11,670,673,668.5,672.5,520
20120701|2012-01-11 10:00,11,672.25,673,670,670.5,231
20120701|2012-01-11 10:30,11,670.5,672.75,670,672.75,74
20120701|2012-01-11 11:00,11,672.75,676.25,672.75,674.75,258
20120701|2012-01-11 11:30,11,674.5,674.5,671.5,672,149
20120701|2012-01-11 12:00,11,671.75,674.5,671.25,673,69
20120701|2012-01-11 12:30,11,673.25,675.75,673.25,675.5,172
20120701|2012-01-11 13:00,11,675.75,681,675,680,809
20120701|2012-01-11 18:00,12,678.25,678.5,678,678,23
20120701|2012-01-11 18:30,12,678,678,678,678,2
20120701|2012-01-11 19:00,12,677.5,677.75,677.5,677.75,8
20120701|2012-01-11 19:30,12,678.75,678.75,678.75,678.75,2
20120701|2012-01-11 20:00,12,679,679,679,679,5
20120701|2012-01-11 20:30,12,679,679,679,679,1
20120701|2012-01-11 21:00,12,679,679,679,679,1
20120701|2012-01-11 22:00,12,679.75,680,679.75,680,21
20120701|2012-01-11 22:30,12,680,680,680,680,1
20120701|2012-01-12 00:00,12,681,681,681,681,3
20120701|2012-01-12 01:00,12,679.5,679.5,679.5,679.5,1
20120701|2012-01-12 01:30,12,679.25,679.25,679.25,679.25,3
20120701|2012-01-12 02:00,12,680,680,679.75,679.75,38
20120701|2012-01-12 02:30,12,680,684.25,679.75,684.25,38
20120701|2012-01-12 03:00,12,683.5,683.5,683.5,683.5,10
20120701|2012-01-12 05:00,12,683.25,683.5,683.25,683.5,6
20120701|2012-01-12 05:30,12,683.75,685,683.75,683.75,19
20120701|2012-01-12 06:00,12,682.75,682.75,682.5,682.75,5
20120701|2012-01-12 06:30,12,682.75,683.75,682.75,683.75,4
20120701|2012-01-12 07:00,12,685,685,683.75,684.5,14
20120701|2012-01-12 09:30,12,650.25,651,632.25,639.75,693
20120701|2012-01-12 10:00,12,639.25,642,638.75,641.75,280
20120701|2012-01-12 10:30,12,641.25,642.75,640.25,642.75,63
20120701|2012-01-12 11:00,12,643,646.5,643,644.75,268
20120701|2012-01-12 11:30,12,644.5,644.5,640,640,119
20120701|2012-01-12 12:00,12,640,640.75,638.75,639.25,139
20120701|2012-01-12 12:30,12,639.25,645,638.25,645,202
20120701|2012-01-12 13:00,12,643.75,649.75,642.75,649,903
20120701|2012-01-12 18:00,13,648,648,645.25,646.25,60
20120701|2012-01-12 18:30,13,645.5,645.75,645.5,645.5,25
20120701|2012-01-12 19:00,13,646.25,646.25,645.5,645.5,2
20120701|2012-01-12 23:30,13,648.75,649,648.75,649,9
20120701|2012-01-13 00:00,13,648.75,648.75,648.75,648.75,2
20120701|2012-01-13 00:30,13,649.25,649.25,649.25,649.25,20
20120701|2012-01-13 01:00,13,649.5,649.5,649.5,649.5,1
20120701|2012-01-13 01:30,13,650,650,647.25,647.25,41
20120701|2012-01-13 02:30,13,649.75,651.75,649.75,651.75,29
20120701|2012-01-13 03:00,13,651,652.75,651,652.75,55
20120701|2012-01-13 03:30,13,651.75,652.5,651.75,652.5,3
20120701|2012-01-13 04:30,13,651.25,651.5,651.25,651.25,11
20120701|2012-01-13 05:30,13,651.75,651.75,651.5,651.75,5
20120701|2012-01-13 06:00,13,651.5,653.5,651.5,653.5,28
20120701|2012-01-13 06:30,13,653.5,653.5,651.5,652.5,40
20120701|2012-01-13 07:00,13,651.25,651.25,646.75,646.75,25
20120701|2012-01-13 09:30,13,642,647.25,642,646.75,409
20120701|2012-01-13 10:00,13,647.25,650,646.75,649.25,65
20120701|2012-01-13 10:30,13,649.5,650.75,649,649.25,156
20120701|2012-01-13 11:00,13,648.75,648.75,646,647,117
20120701|2012-01-13 11:30,13,647.5,647.75,646.5,646.5,189
20120701|2012-01-13 12:00,13,646.5,646.5,643.25,646.25,229
20120701|2012-01-13 12:30,13,646,647.25,644.75,647.25,95
20120701|2012-01-13 13:00,13,647,648.5,644,644.5,981
20120701|2012-01-16 18:00,17,646.5,650,646.5,650,31
20120701|2012-01-16 18:30,17,650.25,650.25,650,650,20
20120701|2012-01-16 19:00,17,650,652.25,649.75,652.25,17
20120701|2012-01-16 20:30,17,649.75,649.75,649.5,649.5,2
20120701|2012-01-16 21:00,17,649.75,649.75,649.75,649.75,3
20120701|2012-01-16 22:00,17,649.5,649.5,649.5,649.5,2
20120701|2012-01-16 22:30,17,650,650.25,649.5,650,109
20120701|2012-01-16 23:00,17,650,650,650,650,2
20120701|2012-01-17 00:00,17,650,650,650,650,30
20120701|2012-01-17 00:30,17,651.5,651.5,651.5,651.5,1
20120701|2012-01-17 01:00,17,650,650,650,650,50
20120701|2012-01-17 03:30,17,653.75,653.75,653.75,653.75,1
20120701|2012-01-17 04:00,17,654,654,653.25,653.25,2
20120701|2012-01-17 05:00,17,653,653.75,653,653.75,29
20120701|2012-01-17 05:30,17,653.75,653.75,653.75,653.75,1
20120701|2012-01-17 06:30,17,651.25,652.5,651.25,652.5,12
20120701|2012-01-17 09:30,17,652,652,645.75,646.5,719
20120701|2012-01-17 10:00,17,646.25,648.25,646,647.5,462
20120701|2012-01-17 10:30,17,647.5,648,646.25,647.5,70
20120701|2012-01-17 11:00,17,647.25,648,646.25,646.5,72
20120701|2012-01-17 11:30,17,646.25,646.75,646,646.75,54
20120701|2012-01-17 12:00,17,647,647,645,646.25,96
20120701|2012-01-17 12:30,17,646.25,648,646,647,110
20120701|2012-01-17 13:00,17,647.25,649.25,646.5,648.75,295
20120701|2012-01-17 18:00,18,648,649,648,648.75,52
20120701|2012-01-17 18:30,18,648.5,648.75,647.5,647.5,13
20120701|2012-01-17 19:00,18,648.5,648.75,648.5,648.75,4
20120701|2012-01-17 21:00,18,647.75,647.75,647.5,647.5,5
20120701|2012-01-18 00:00,18,646.5,646.5,645.75,645.75,8
20120701|2012-01-18 00:30,18,645.75,645.75,645.75,645.75,1
20120701|2012-01-18 01:00,18,646,646,645,645,37
20120701|2012-01-18 01:30,18,645.5,645.5,645.5,645.5,5
20120701|2012-01-18 02:00,18,643.25,643.25,643.25,643.25,5
20120701|2012-01-18 03:00,18,646,646,646,646,3
20120701|2012-01-18 03:30,18,645.75,645.75,645.25,645.25,16
20120701|2012-01-18 04:00,18,644.75,645.75,644.75,645.75,32
20120701|2012-01-18 04:30,18,645,645,644,644.25,16
20120701|2012-01-18 09:30,18,642,644.25,639.25,641.75,460
20120701|2012-01-18 10:00,18,642.25,643.75,636,636,212
20120701|2012-01-18 10:30,18,636.5,636.75,634.5,636,240
20120701|2012-01-18 11:00,18,636,636.25,634.25,635.25,140
20120701|2012-01-18 11:30,18,635,636,634.5,634.5,54
20120701|2012-01-18 12:00,18,634,634.75,631.75,632.25,166
20120701|2012-01-18 12:30,18,632.75,633.5,631.25,632.25,271
20120701|2012-01-18 13:00,18,632.25,633.75,631.25,633,361
20120701|2012-01-18 18:00,19,633.25,634,632.25,634,16
20120701|2012-01-18 19:00,19,634,634,634,634,1
20120701|2012-01-18 20:30,19,634.25,634.25,633.75,633.75,7
20120701|2012-01-18 23:30,19,634.5,634.5,634.5,634.5,2
20120701|2012-01-19 00:00,19,634.5,634.5,634.5,634.5,25
20120701|2012-01-19 00:30,19,634.5,634.5,634.5,634.5,5
20120701|2012-01-19 01:00,19,634,634,633.75,633.75,4
20120701|2012-01-19 01:30,19,634.25,634.25,634,634,33
20120701|2012-01-19 02:00,19,634.5,634.5,634.25,634.5,48
20120701|2012-01-19 02:30,19,634.5,635,634.5,634.75,46
20120701|2012-01-19 03:30,19,636,637,635.25,635.75,33
20120701|2012-01-19 04:00,19,635.75,636.75,635.75,636.75,10
20120701|2012-01-19 04:30,19,637,637,636.25,636.25,3
20120701|2012-01-19 05:00,19,636.25,636.25,636.25,636.25,1
20120701|2012-01-19 05:30,19,636.5,636.5,636,636,7
20120701|2012-01-19 06:00,19,635.5,636,635.5,636,6
20120701|2012-01-19 06:30,19,636,637.25,636,636.5,26
20120701|2012-01-19 07:00,19,635.75,635.75,635.75,635.75,13
20120701|2012-01-19 09:30,19,636,638,632.5,634.75,669
20120701|2012-01-19 10:00,19,635,635.75,632,632.5,175
20120701|2012-01-19 10:30,19,632.5,635.25,632,632.75,316
20120701|2012-01-19 11:00,19,633,635,632.5,633,328
20120701|2012-01-19 11:30,19,633.25,634.25,632.75,633.25,132
20120701|2012-01-19 12:00,19,633.5,640.5,632.75,638,265
20120701|2012-01-19 12:30,19,637.5,640,637.25,638.5,266
20120701|2012-01-19 13:00,19,638.75,639.75,636,638.75,449
20120701|2012-01-19 18:00,20,639,639,637.5,638.5,6
20120701|2012-01-19 18:30,20,638.75,640.75,638.75,640.5,13
20120701|2012-01-19 19:30,20,641,642.5,641,642.5,11
20120701|2012-01-19 20:00,20,642.75,642.75,642.75,642.75,2
20120701|2012-01-19 21:00,20,642.25,642.75,642.25,642.75,6
20120701|2012-01-19 23:30,20,642.5,642.5,642.5,642.5,1
20120701|2012-01-20 00:00,20,642.5,642.75,642.5,642.75,13
20120701|2012-01-20 00:30,20,642.25,642.75,642,642.75,16
20120701|2012-01-20 01:00,20,642.75,642.75,642.75,642.75,1
20120701|2012-01-20 01:30,20,642.75,643.5,642.75,642.75,51
20120701|2012-01-20 02:00,20,642,642,642,642,3
20120701|2012-01-20 02:30,20,641,641,640.25,640.25,4
20120701|2012-01-20 03:00,20,639.75,639.75,639.25,639.75,10
20120701|2012-01-20 03:30,20,639.25,639.25,638.75,638.75,62
20120701|2012-01-20 04:00,20,637.75,638.25,637.5,637.75,31
20120701|2012-01-20 04:30,20,638,638,637.5,637.75,131
20120701|2012-01-20 05:00,20,637,637,636.25,636.25,121
20120701|2012-01-20 05:30,20,637.5,637.5,636.5,636.5,69
20120701|2012-01-20 06:00,20,636.5,636.75,636.5,636.5,106
20120701|2012-01-20 06:30,20,637,637.75,637,637.75,3
20120701|2012-01-20 07:00,20,637.75,638.5,637.75,638,6
20120701|2012-01-20 09:30,20,639,639,628.5,631.25,1220
20120701|2012-01-20 10:00,20,630.75,635.75,630.5,633.75,890
20120701|2012-01-20 10:30,20,634.25,635,631.75,633.5,221
20120701|2012-01-20 11:00,20,633,634.5,632.25,633.5,141
20120701|2012-01-20 11:30,20,633.5,634.25,633.25,633.5,178
20120701|2012-01-20 12:00,20,633.5,634,632.5,632.75,53
20120701|2012-01-20 12:30,20,633,636.75,633,636.75,268
20120701|2012-01-20 13:00,20,637,645.25,636.75,644,628
20120701|2012-01-22 18:00,23,644.25,649.25,644.25,649.25,26
20120701|2012-01-22 18:30,23,648.25,649.5,648.25,649,23
20120701|2012-01-22 19:00,23,648,648,648,648,1
20120701|2012-01-22 20:30,23,647.75,648.25,647.75,648.25,5
20120701|2012-01-22 21:00,23,648,648,648,648,2
20120701|2012-01-22 21:30,23,646.5,647,646.5,647,3
20120701|2012-01-23 01:00,23,645.5,645.5,645.5,645.5,5
20120701|2012-01-23 02:00,23,645.25,647,645.25,647,9
20120701|2012-01-23 03:00,23,648.75,648.75,647.25,647.25,2
20120701|2012-01-23 03:30,23,649,649,647.75,648,8
20120701|2012-01-23 04:30,23,644.75,647,644.75,647,20
20120701|2012-01-23 05:00,23,648,649,647,649,15
20120701|2012-01-23 05:30,23,649,649.75,648.75,649.25,18
20120701|2012-01-23 06:00,23,649,649.25,648.75,649.25,14
20120701|2012-01-23 06:30,23,648.25,648.25,647.5,648,15
20120701|2012-01-23 07:00,23,648.5,648.75,647.25,647.25,16
20120701|2012-01-23 09:30,23,649,652,647,647,262
20120701|2012-01-23 10:00,23,646.75,649.5,645.5,648.5,199
20120701|2012-01-23 10:30,23,648.5,648.75,646,648.5,218
20120701|2012-01-23 11:00,23,648.25,649.5,647.25,649.25,212
20120701|2012-01-23 11:30,23,649,649.75,648,649.75,35
20120701|2012-01-23 12:00,23,649,652.75,649,651.25,126
20120701|2012-01-23 12:30,23,652,654.25,651.75,654,96
20120701|2012-01-23 13:00,23,653.25,654.25,651,654,306
20120701|2012-01-23 18:00,24,653.75,654.5,653.25,653.5,21
20120701|2012-01-23 18:30,24,654,654,653,653,10
20120701|2012-01-23 19:30,24,652.5,652.5,652.5,652.5,2
20120701|2012-01-23 20:00,24,652.25,652.25,652.25,652.25,1
20120701|2012-01-23 20:30,24,651.25,651.25,651.25,651.25,14
20120701|2012-01-23 21:00,24,651.25,651.25,651,651,3
20120701|2012-01-23 22:00,24,650,650,649.75,649.75,4
20120701|2012-01-24 00:00,24,651,651.75,651,651.75,3
20120701|2012-01-24 00:30,24,651.75,651.75,651.75,651.75,1
20120701|2012-01-24 02:30,24,650.75,650.75,650.75,650.75,1
20120701|2012-01-24 03:00,24,651,651,650,650,3
20120701|2012-01-24 03:30,24,650,650,650,650,20
20120701|2012-01-24 04:00,24,649.25,649.25,649.25,649.25,20
20120701|2012-01-24 05:00,24,649,649,649,649,2
20120701|2012-01-24 06:00,24,649.25,650.25,649.25,649.25,17
20120701|2012-01-24 06:30,24,649.25,649.25,649.25,649.25,2
20120701|2012-01-24 09:30,24,651,665.25,650,659.75,1447
20120701|2012-01-24 10:00,24,659.5,666,659.5,662.75,301
20120701|2012-01-24 10:30,24,663,664.25,662,663.75,215
20120701|2012-01-24 11:00,24,663.75,665.5,663,664.75,177
20120701|2012-01-24 11:30,24,664.5,667.5,664,666,234
20120701|2012-01-24 12:00,24,666.5,667,663.75,664.25,230
20120701|2012-01-24 12:30,24,664.75,665.75,662.25,665.5,151
20120701|2012-01-24 13:00,24,665.5,667,663.5,666.25,632
20120701|2012-01-24 18:00,25,664,665.25,664,664.75,30
20120701|2012-01-24 18:30,25,665.75,665.75,665.75,665.75,2
20120701|2012-01-24 19:30,25,666,666,664.75,664.75,6
20120701|2012-01-24 20:30,25,663.75,663.75,663.75,663.75,1
20120701|2012-01-24 22:00,25,663.75,663.75,663.75,663.75,1
20120701|2012-01-24 22:30,25,663.5,664,663.5,664,15
20120701|2012-01-24 23:00,25,663.75,663.75,663.75,663.75,1
20120701|2012-01-24 23:30,25,663.75,664,663.75,664,3
20120701|2012-01-25 00:00,25,663.5,663.5,663.25,663.25,7
20120701|2012-01-25 00:30,25,663.5,663.5,663.5,663.5,1
20120701|2012-01-25 01:30,25,665,665,665,665,1
20120701|2012-01-25 03:00,25,666,666,666,666,1
20120701|2012-01-25 03:30,25,666.5,666.5,666.5,666.5,30
20120701|2012-01-25 04:00,25,667,667.25,667,667.25,6
20120701|2012-01-25 04:30,25,668,668,668,668,5
20120701|2012-01-25 05:00,25,666.75,667.5,666.75,667.5,9
20120701|2012-01-25 05:30,25,668.5,668.5,668.25,668.5,74
20120701|2012-01-25 06:00,25,668.75,669,668.5,668.5,30
20120701|2012-01-25 06:30,25,668.5,669.25,668.5,668.75,60
20120701|2012-01-25 07:00,25,669,669,669,669,5
20120701|2012-01-25 09:30,25,665.75,677,665.5,667.5,1332
20120701|2012-01-25 10:00,25,667,670,659.5,661.75,493
20120701|2012-01-25 10:30,25,661.75,669,661.75,668.25,298
20120701|2012-01-25 11:00,25,668.75,671.25,668.25,671,179
20120701|2012-01-25 11:30,25,671,672.75,668.75,670,152
20120701|2012-01-25 12:00,25,669.75,672,667.75,671.75,147
20120701|2012-01-25 12:30,25,671.5,673,670.5,671.75,199
20120701|2012-01-25 13:00,25,671.75,672.5,669.5,671.25,325
20120701|2012-01-25 18:00,26,670,672.25,669.25,672.25,28
20120701|2012-01-25 19:00,26,673.75,675,673.75,675,13
20120701|2012-01-25 19:30,26,675,675.25,675,675,10
20120701|2012-01-25 21:00,26,673.25,673.25,673.25,673.25,1
20120701|2012-01-25 21:30,26,673.5,674.25,673.5,674.25,25
20120701|2012-01-25 23:00,26,673,673,673,673,10
20120701|2012-01-26 00:30,26,675,675,674.75,674.75,3
20120701|2012-01-26 01:00,26,675.5,675.5,675.5,675.5,1
20120701|2012-01-26 01:30,26,676.5,677,676.5,677,4
20120701|2012-01-26 02:00,26,677.5,677.5,677.25,677.5,8
20120701|2012-01-26 02:30,26,675.75,675.75,675.75,675.75,1
20120701|2012-01-26 03:00,26,676,677,676,677,21
20120701|2012-01-26 04:00,26,678,679.5,678,679,57
20120701|2012-01-26 04:30,26,679.75,679.75,679.75,679.75,6
20120701|2012-01-26 05:00,26,679.5,680.75,679.5,680.75,15
20120701|2012-01-26 05:30,26,679.75,681,679.75,681,18
20120701|2012-01-26 06:00,26,681,681.5,680.25,680.75,66
20120701|2012-01-26 06:30,26,680.25,681,679.75,680.25,45
20120701|2012-01-26 07:00,26,680,680,680,680,1
20120701|2012-01-26 09:30,26,680.5,682.75,677.25,681.25,1026
20120701|2012-01-26 10:00,26,681,683,675.5,682.5,805
20120701|2012-01-26 10:30,26,682.5,682.75,679.5,681,115
20120701|2012-01-26 11:00,26,681.25,682,680,682,255
20120701|2012-01-26 11:30,26,681.75,682.25,680,681.5,321
20120701|2012-01-26 12:00,26,681.75,682.75,679.5,679.75,194
20120701|2012-01-26 12:30,26,680.25,681,673.75,679.5,225
20120701|2012-01-26 13:00,26,680.5,681.5,678.25,679.75,396
20120701|2012-01-26 18:00,27,677,678,675,676.5,16
20120701|2012-01-26 18:30,27,677,677,677,677,6
20120701|2012-01-26 19:00,27,677,677,677,677,1
20120701|2012-01-26 19:30,27,676.25,676.25,676.25,676.25,1
20120701|2012-01-26 20:00,27,676.25,676.25,676.25,676.25,16
20120701|2012-01-26 21:00,27,675,675,674.75,674.75,5
20120701|2012-01-26 22:00,27,673.5,673.5,673.5,673.5,2
20120701|2012-01-26 23:30,27,673.5,673.75,673.5,673.75,2
20120701|2012-01-27 00:00,27,673.75,673.75,673.75,673.75,1
20120701|2012-01-27 00:30,27,673.75,674,673.75,674,26
20120701|2012-01-27 01:30,27,675,675,675,675,1
20120701|2012-01-27 02:00,27,674.25,675.5,674,675.25,10
20120701|2012-01-27 02:30,27,675.25,675.25,675.25,675.25,3
20120701|2012-01-27 03:00,27,678,678,678,678,10
20120701|2012-01-27 03:30,27,676.75,676.75,676.75,676.75,1
20120701|2012-01-27 04:00,27,676.75,676.75,676.5,676.5,3
20120701|2012-01-27 04:30,27,678.25,679.5,678.25,679.5,16
20120701|2012-01-27 06:00,27,678.5,678.5,678,678.5,18
20120701|2012-01-27 06:30,27,678,678.25,678,678.25,3
20120701|2012-01-27 07:00,27,677.25,677.25,677.25,677.25,3
20120701|2012-01-27 09:30,27,677,681,673.25,675,1072
20120701|2012-01-27 10:00,27,675,677,673.5,676,696
20120701|2012-01-27 10:30,27,676.5,677.25,673.75,674,326
20120701|2012-01-27 11:00,27,675.25,676,674.5,675.25,79
20120701|2012-01-27 11:30,27,675.5,676.5,673.75,673.75,259
20120701|2012-01-27 12:00,27,673.5,675.25,673.25,675.25,264
20120701|2012-01-27 12:30,27,675.25,679,674.75,675.75,229
20120701|2012-01-27 13:00,27,676.25,676.75,673.5,674.75,548
20120701|2012-01-29 18:00,30,676.75,677,675.75,675.75,9
20120701|2012-01-29 18:30,30,676.5,676.75,676,676,13
20120701|2012-01-29 19:00,30,674.5,674.75,674.25,674.5,7
20120701|2012-01-29 19:30,30,673.75,674.75,673.25,674.75,35
20120701|2012-01-29 22:00,30,674.25,674.25,674.25,674.25,1
20120701|2012-01-29 23:30,30,673.5,674,673.5,674,6
20120701|2012-01-30 00:00,30,673.25,673.25,673.25,673.25,3
20120701|2012-01-30 00:30,30,673.5,673.5,672.5,672.5,15
20120701|2012-01-30 01:00,30,671,671,671,671,12
20120701|2012-01-30 01:30,30,671,671,669,670,55
20120701|2012-01-30 02:00,30,669.75,670,668.75,668.75,20
20120701|2012-01-30 02:30,30,669.5,669.5,669,669,48
20120701|2012-01-30 03:00,30,669.25,669.25,669,669,35
20120701|2012-01-30 03:30,30,669,669,669,669,4
20120701|2012-01-30 04:00,30,668,668,667.5,667.5,4
20120701|2012-01-30 04:30,30,667.5,667.5,667.5,667.5,15
20120701|2012-01-30 05:00,30,667.5,667.5,667,667,22
20120701|2012-01-30 05:30,30,666.75,666.75,666.75,666.75,1
20120701|2012-01-30 06:00,30,667,667.25,667,667.25,8
20120701|2012-01-30 06:30,30,667.5,667.5,667,667,7
20120701|2012-01-30 07:00,30,666.5,666.5,666.25,666.25,3
20120701|2012-01-30 09:30,30,665.5,666.5,661.25,665.25,643
20120701|2012-01-30 10:00,30,665.5,668.75,665,668.5,382
20120701|2012-01-30 10:30,30,667.75,668.5,666,666.75,226
20120701|2012-01-30 11:00,30,667,669.25,666.75,668.5,258
20120701|2012-01-30 11:30,30,668.5,671.75,668.5,669.5,396
20120701|2012-01-30 12:00,30,669.25,673.75,668,672,272
20120701|2012-01-30 12:30,30,671.75,673,668.5,668.5,153
20120701|2012-01-30 13:00,30,667.75,673,667.75,670.25,415
20120701|2012-01-30 18:00,31,670.75,672.25,670.75,671.5,26
20120701|2012-01-30 18:30,31,671.25,671.75,671,671.75,17
20120701|2012-01-30 19:00,31,672,673,672,673,16
20120701|2012-01-30 19:30,31,673.25,673.25,673.25,673.25,5
20120701|2012-01-30 20:00,31,673.75,673.75,673.75,673.75,1
20120701|2012-01-30 21:00,31,673.75,673.75,673.75,673.75,3
20120701|2012-01-30 23:00,31,673.75,673.75,673.25,673.75,6
20120701|2012-01-31 01:00,31,674,675.5,673.75,675.5,19
20120701|2012-01-31 01:30,31,675.5,675.5,675.5,675.5,1
20120701|2012-01-31 02:00,31,676.5,676.5,676.5,676.5,3
20120701|2012-01-31 02:30,31,675.75,675.75,675.75,675.75,10
20120701|2012-01-31 03:00,31,676.5,677.5,676.5,677,37
20120701|2012-01-31 03:30,31,677,677.25,677,677.25,12
20120701|2012-01-31 04:00,31,679.75,680,679.75,680,22
20120701|2012-01-31 04:30,31,680,681,680,681,14
20120701|2012-01-31 05:00,31,681.25,682.25,681.25,681.75,43
20120701|2012-01-31 05:30,31,681.25,681.25,679.25,679.25,14
20120701|2012-01-31 06:00,31,679.5,680.5,679.5,680,51
20120701|2012-01-31 06:30,31,680,682,680,682,102
20120701|2012-01-31 07:00,31,681.75,682.75,681.5,682.25,52
20120701|2012-01-31 09:30,31,685,689.75,683.25,689.75,1615
20120701|2012-01-31 10:00,31,690,690.5,685.25,686,681
20120701|2012-01-31 10:30,31,685.75,686,680,680.75,553
20120701|2012-01-31 11:00,31,680.75,684.25,680,684,185
20120701|2012-01-31 11:30,31,684.5,686.5,684,685.25,242
20120701|2012-01-31 12:00,31,685.25,686.5,684.5,686,69
20120701|2012-01-31 12:30,31,687,689.5,686.25,689.5,158
20120701|2012-01-31 13:00,31,690,692,688.25,691.75,817
20120701|2012-01-31 18:00,1,691.25,696,691.25,695.25,84
20120701|2012-01-31 18:30,1,695.75,697,695.75,696.25,42
20120701|2012-01-31 19:00,1,696,696.75,696,696.75,24
20120701|2012-01-31 19:30,1,696.75,696.75,696.25,696.75,3
20120701|2012-01-31 20:00,1,696.5,696.5,696.5,696.5,15
20120701|2012-01-31 20:30,1,696,696,696,696,3
20120701|2012-01-31 21:30,1,697.5,697.5,697.25,697.25,5
20120701|2012-01-31 23:00,1,696.75,696.75,696.5,696.75,7
20120701|2012-01-31 23:30,1,696.75,696.75,696.5,696.75,6
20120701|2012-02-01 00:00,1,696.75,696.75,696,696,5
20120701|2012-02-01 00:30,1,696,696,695,695,43
20120701|2012-02-01 01:00,1,694.5,694.5,693.5,693.5,68
20120701|2012-02-01 01:30,1,694,694.25,694,694,7
20120701|2012-02-01 02:00,1,693.5,694,693.25,694,13
20120701|2012-02-01 02:30,1,694,694,694,694,20
20120701|2012-02-01 03:00,1,696.25,697.25,696.25,697.25,61
20120701|2012-02-01 03:30,1,697,698.75,697,698.75,43
20120701|2012-02-01 04:00,1,697.25,698,697,697,12
20120701|2012-02-01 04:30,1,697,697.75,696.5,696.5,7
20120701|2012-02-01 05:00,1,696.5,696.5,696.5,696.5,21
20120701|2012-02-01 05:30,1,697.5,697.5,697.25,697.5,15
20120701|2012-02-01 06:00,1,698,698.25,697.25,697.5,21
20120701|2012-02-01 06:30,1,699,699.5,698.25,699.5,74
20120701|2012-02-01 07:00,1,699.75,700.5,699.75,700,151
20120701|2012-02-01 09:30,1,700,704,696,697.25,1678
20120701|2012-02-01 10:00,1,697.25,698,694,696,747
20120701|2012-02-01 10:30,1,695.75,696.5,693.25,693.5,317
20120701|2012-02-01 11:00,1,693.25,693.75,692.5,693,251
20120701|2012-02-01 11:30,1,692.75,694,692.25,693.75,271
20120701|2012-02-01 12:00,1,694.5,697,693.25,695.75,344
20120701|2012-02-01 12:30,1,696,698.75,694.25,694.25,501
20120701|2012-02-01 13:00,1,694.25,698.5,693.25,698.25,792
20120701|2012-02-01 18:00,2,697,697,692.75,694.75,55
20120701|2012-02-01 18:30,2,694.25,695,692,692,9
20120701|2012-02-01 19:00,2,694,694,694,694,8
20120701|2012-02-01 19:30,2,695.75,695.75,695.5,695.5,5
20120701|2012-02-01 20:00,2,695.25,695.25,694.5,694.75,44
20120701|2012-02-01 20:30,2,694.75,695,691,691,10
20120701|2012-02-01 21:30,2,693.25,693.25,693.25,693.25,3
20120701|2012-02-01 22:00,2,693.25,693.25,693.25,693.25,1
20120701|2012-02-01 22:30,2,692.5,692.5,692.5,692.5,5
20120701|2012-02-02 00:30,2,695.25,695.25,695.25,695.25,5
20120701|2012-02-02 01:00,2,695.25,696.75,695.25,696.75,33
20120701|2012-02-02 01:30,2,697,697,697,697,7
20120701|2012-02-02 02:00,2,697,697,696.75,696.75,21
20120701|2012-02-02 02:30,2,696.75,697.25,696.5,696.75,20
20120701|2012-02-02 03:00,2,696.5,696.5,695,695,3
20120701|2012-02-02 03:30,2,694.75,695.25,692,692.5,96
20120701|2012-02-02 04:00,2,693.25,693.25,690.5,690.5,28
20120701|2012-02-02 04:30,2,691.75,691.75,691.75,691.75,20
20120701|2012-02-02 05:00,2,689,689,687,687,32
20120701|2012-02-02 05:30,2,687,690,686,690,14
20120701|2012-02-02 06:00,2,689.25,689.25,686.5,688,41
20120701|2012-02-02 06:30,2,689,689.5,688.25,689,103
20120701|2012-02-02 07:00,2,688.25,688.75,688.25,688.75,8
20120701|2012-02-02 09:30,2,694.25,695.75,687.75,692.25,1905
20120701|2012-02-02 10:00,2,692.75,697.5,692.75,696.75,295
20120701|2012-02-02 10:30,2,697,697.5,692.5,695.5,559
20120701|2012-02-02 11:00,2,695.25,695.75,692.5,693,127
20120701|2012-02-02 11:30,2,693.5,693.5,690,692,182
20120701|2012-02-02 12:00,2,692.25,695.5,691.75,693.75,124
20120701|2012-02-02 12:30,2,694,695.5,692.75,694.5,190
20120701|2012-02-02 13:00,2,694.5,695.5,686.75,690.75,803
20120701|2012-02-02 18:00,3,692,693,690.75,690.75,28
20120701|2012-02-02 18:30,3,691.75,691.75,691.75,691.75,1
20120701|2012-02-02 19:00,3,690.75,690.75,690.25,690.25,4
20120701|2012-02-02 19:30,3,690,690.25,690,690.25,16
20120701|2012-02-02 20:30,3,691,691,691,691,2
20120701|2012-02-02 22:00,3,689,689,689,689,33
20120701|2012-02-02 22:30,3,689.5,689.5,689.5,689.5,10
20120701|2012-02-02 23:30,3,690,690,690,690,8
20120701|2012-02-03 01:30,3,690,690,689.25,690,25
20120701|2012-02-03 02:00,3,690,691,690,691,30
20120701|2012-02-03 02:30,3,691.5,692.75,691.5,692.75,21
20120701|2012-02-03 04:30,3,694,696.25,694,696.25,18
20120701|2012-02-03 05:00,3,696.25,697.5,696.25,697.5,8
20120701|2012-02-03 05:30,3,697,697,696.75,696.75,4
20120701|2012-02-03 06:00,3,696.5,696.5,696.5,696.5,1
20120701|2012-02-03 06:30,3,696,696,695.25,695.25,15
20120701|2012-02-03 07:00,3,695.25,696,695.25,696,16
20120701|2012-02-03 09:30,3,696,696,682.75,686.5,974
20120701|2012-02-03 10:00,3,687,689,686,688,148
20120701|2012-02-03 10:30,3,688,692.5,687.5,691.75,210
20120701|2012-02-03 11:00,3,691.5,691.75,688,689,135
20120701|2012-02-03 11:30,3,689,690.25,688.25,688.5,163
20120701|2012-02-03 12:00,3,689,692,689,690.75,211
20120701|2012-02-03 12:30,3,692.25,692.75,691.25,691.5,75
20120701|2012-02-03 13:00,3,691.5,692.75,688,688,398
20120701|2012-02-05 18:00,6,686.75,686.75,686.25,686.25,2
20120701|2012-02-05 19:00,6,685.75,685.75,685.75,685.75,1
20120701|2012-02-05 19:30,6,685.75,685.75,685.75,685.75,1
20120701|2012-02-05 20:00,6,685,685,685,685,1
20120701|2012-02-05 21:00,6,684,684,684,684,3
20120701|2012-02-05 21:30,6,684.5,684.75,684.5,684.75,10
20120701|2012-02-05 23:00,6,685.5,685.5,685.5,685.5,1
20120701|2012-02-06 00:30,6,685.5,685.5,685.5,685.5,2
20120701|2012-02-06 01:00,6,685,685,685,685,1
20120701|2012-02-06 01:30,6,687.75,689,687.75,689,16
20120701|2012-02-06 02:30,6,687.25,687.25,687.25,687.25,7
20120701|2012-02-06 03:30,6,687,689.25,686.5,689.25,12
20120701|2012-02-06 04:00,6,688.5,690.75,688.5,690.75,13
20120701|2012-02-06 04:30,6,691.75,692,691.75,692,4
20120701|2012-02-06 05:00,6,690.5,690.5,690.5,690.5,3
20120701|2012-02-06 05:30,6,689.75,689.75,689.75,689.75,4
20120701|2012-02-06 06:30,6,689.25,689.25,688,688,3
20120701|2012-02-06 07:00,6,686.75,686.75,686.75,686.75,1
20120701|2012-02-06 09:30,6,691.25,693,685.75,693,797
20120701|2012-02-06 10:00,6,692.75,694,692.25,693.5,186
20120701|2012-02-06 10:30,6,693.5,694.25,691,694.25,204
20120701|2012-02-06 11:00,6,694.25,694.75,692,692.75,306
20120701|2012-02-06 11:30,6,692.75,693,692,692.75,63
20120701|2012-02-06 12:00,6,693,694.75,693,694.75,49
20120701|2012-02-06 12:30,6,694.75,695.25,692.75,693.25,149
20120701|2012-02-06 13:00,6,693.75,693.75,690.5,692,535
20120701|2012-02-06 18:00,7,691.25,692.5,691.25,692.5,9
20120701|2012-02-06 18:30,7,693.25,693.25,693.25,693.25,1
20120701|2012-02-06 19:00,7,693.5,693.75,693,693.5,24
20120701|2012-02-06 20:00,7,694,695,694,695,4
20120701|2012-02-06 20:30,7,694.75,694.75,694.75,694.75,2
20120701|2012-02-06 21:30,7,693,693,690.75,692,17
20120701|2012-02-06 22:00,7,689,690,689,690,2
20120701|2012-02-06 22:30,7,689.25,689.25,689.25,689.25,5
20120701|2012-02-07 00:30,7,690,690,690,690,3
20120701|2012-02-07 01:00,7,690.25,691,690.25,691,8
20120701|2012-02-07 02:00,7,691,691,691,691,31
20120701|2012-02-07 02:30,7,691,691,690.5,690.75,6
20120701|2012-02-07 03:00,7,688.5,688.5,688.5,688.5,1
20120701|2012-02-07 04:00,7,691.5,691.5,691.5,691.5,1
20120701|2012-02-07 04:30,7,691.25,691.25,690,690,13
20120701|2012-02-07 05:00,7,688.5,688.5,687.25,687.5,27
20120701|2012-02-07 05:30,7,688,688,685.75,685.75,28
20120701|2012-02-07 06:00,7,684,684.25,684,684,4
20120701|2012-02-07 06:30,7,683.75,683.75,683.25,683.5,23
20120701|2012-02-07 07:00,7,683,685.5,683,684.5,21
20120701|2012-02-07 09:30,7,688.5,689,681.25,684.5,462
20120701|2012-02-07 10:00,7,684.5,686,683,686,189
20120701|2012-02-07 10:30,7,684.75,687,684.25,686.75,90
20120701|2012-02-07 11:00,7,686.5,691.5,686.5,689.5,287
20120701|2012-02-07 11:30,7,689.5,691.75,688.5,691.5,146
20120701|2012-02-07 12:00,7,691,691.25,688.75,688.75,345
20120701|2012-02-07 12:30,7,689,689.75,687.75,688.5,492
20120701|2012-02-07 13:00,7,688.5,690,682.5,683,1157
20120701|2012-02-07 18:00,8,684.75,686,682.5,686,18
20120701|2012-02-07 18:30,8,686,686,686,686,5
20120701|2012-02-07 19:00,8,684.75,686,684.75,686,4
20120701|2012-02-07 22:00,8,683.25,683.25,683.25,683.25,1
20120701|2012-02-07 22:30,8,683.25,683.25,683.25,683.25,1
20120701|2012-02-07 23:30,8,685.25,685.25,685.25,685.25,1
20120701|2012-02-08 01:00,8,687,687,687,687,2
20120701|2012-02-08 01:30,8,687.25,687.5,687,687.5,30
20120701|2012-02-08 02:00,8,687.5,688.75,687.5,688.75,14
20120701|2012-02-08 02:30,8,688.75,688.75,688.5,688.5,11
20120701|2012-02-08 03:00,8,688.75,688.75,688.5,688.5,18
20120701|2012-02-08 03:30,8,690,690,690,690,1
20120701|2012-02-08 04:30,8,689,689,687.75,687.75,4
20120701|2012-02-08 05:30,8,688,688,688,688,2
20120701|2012-02-08 06:00,8,688.25,688.5,688.25,688.25,21
20120701|2012-02-08 07:00,8,688,688,688,688,2
20120701|2012-02-08 09:30,8,688.75,690.5,685.5,685.75,715
20120701|2012-02-08 10:00,8,685.5,685.5,678.5,680.25,668
20120701|2012-02-08 10:30,8,679.75,680.5,676.75,677,145
20120701|2012-02-08 11:00,8,676.75,678.5,673,677.75,338
20120701|2012-02-08 11:30,8,677.5,680.5,677.25,680.25,113
20120701|2012-02-08 12:00,8,680,681,677.75,680,213
20120701|2012-02-08 12:30,8,679.5,680.25,678.25,680.25,142
20120701|2012-02-08 13:00,8,680,680.75,678,679.25,597
20120701|2012-02-08 18:00,9,679,679,677,677,8
20120701|2012-02-08 18:30,9,677.5,678.5,677.5,678.5,8
20120701|2012-02-08 19:00,9,678.75,679,678.75,679,2
20120701|2012-02-08 19:30,9,678.5,678.5,678.5,678.5,1
20120701|2012-02-08 20:00,9,679,679.5,679,679.5,2
20120701|2012-02-08 20:30,9,679.75,680.75,679.75,680.75,7
20120701|2012-02-08 21:00,9,680.5,680.5,680.5,680.5,1
20120701|2012-02-08 22:00,9,681,681,681,681,7
20120701|2012-02-08 22:30,9,681,681,681,681,3
20120701|2012-02-08 23:00,9,681,681,681,681,3
20120701|2012-02-08 23:30,9,681,681,681,681,1
20120701|2012-02-09 00:00,9,681.25,681.25,681.25,681.25,1
20120701|2012-02-09 00:30,9,681,681,681,681,1
20120701|2012-02-09 01:00,9,681,681,681,681,1
20120701|2012-02-09 02:00,9,681.5,682.25,681.5,682.25,15
20120701|2012-02-09 02:30,9,682.25,682.25,681.5,681.5,8
20120701|2012-02-09 03:00,9,682,682.5,682,682.5,25
20120701|2012-02-09 03:30,9,682.5,683.5,682.5,682.75,24
20120701|2012-02-09 04:30,9,680.5,681.25,680.5,681.25,4
20120701|2012-02-09 05:00,9,680.75,681.25,680.75,681.25,4
20120701|2012-02-09 05:30,9,680.5,680.5,679.75,679.75,41
20120701|2012-02-09 06:00,9,679.5,679.5,678,678,14
20120701|2012-02-09 06:30,9,676.5,677,676.5,677,5
20120701|2012-02-09 07:00,9,678,678,676.5,677,3
20120701|2012-02-09 09:30,9,679.75,681.25,674.25,679.5,896
20120701|2012-02-09 10:00,9,679.75,680.75,673.75,675.25,401
20120701|2012-02-09 10:30,9,675.75,675.75,665,670.75,740
20120701|2012-02-09 11:00,9,670.75,671.75,668.5,669.25,232
20120701|2012-02-09 11:30,9,668.5,669.5,666.75,668.25,128
20120701|2012-02-09 12:00,9,668.5,669.25,661.5,665,810
20120701|2012-02-09 12:30,9,665,665.75,661,663,392
20120701|2012-02-09 13:00,9,662.5,670.25,661.75,668.75,686
20120701|2012-02-09 18:00,10,668.25,668.25,664.5,665,32
20120701|2012-02-09 18:30,10,664.75,664.75,664.75,664.75,1
20120701|2012-02-09 19:00,10,664.5,664.5,661.25,661.5,57
20120701|2012-02-09 19:30,10,662,663,662,663,2
20120701|2012-02-09 20:00,10,663,663,663,663,21
20120701|2012-02-09 21:00,10,663.5,663.75,663.5,663.75,3
20120701|2012-02-09 21:30,10,663.5,663.5,663.5,663.5,1
20120701|2012-02-09 22:30,10,664,664,664,664,1
20120701|2012-02-10 00:00,10,663.75,664,663.75,664,2
20120701|2012-02-10 00:30,10,664,664,664,664,1
20120701|2012-02-10 01:00,10,664,664,663.75,663.75,2
20120701|2012-02-10 01:30,10,662.75,663.25,662.75,663.25,7
20120701|2012-02-10 02:00,10,662.75,662.75,662.25,662.25,13
20120701|2012-02-10 02:30,10,662.75,662.75,662.5,662.5,5
20120701|2012-02-10 03:00,10,662.5,662.5,662.5,662.5,5
20120701|2012-02-10 03:30,10,662.5,662.5,662.5,662.5,25
20120701|2012-02-10 04:00,10,662.5,662.5,659.75,660.75,138
20120701|2012-02-10 04:30,10,660,660.5,659.5,659.75,93
20120701|2012-02-10 05:00,10,659.25,661,659,660.25,131
20120701|2012-02-10 05:30,10,660.5,661.25,660,661.25,14
20120701|2012-02-10 06:00,10,660.5,660.5,660.25,660.25,14
20120701|2012-02-10 06:30,10,661.25,661.25,660.75,661.25,123
20120701|2012-02-10 07:00,10,660.75,662,660.75,661.5,67
20120701|2012-02-10 09:30,10,660,662,658.5,661.25,868
20120701|2012-02-10 10:00,10,661,662.75,659,659.5,246
20120701|2012-02-10 10:30,10,659.5,660.5,657,657.25,1082
20120701|2012-02-10 11:00,10,657,657.5,655,655.75,475
20120701|2012-02-10 11:30,10,655.5,656.25,654.5,655.25,556
20120701|2012-02-10 12:00,10,655.5,655.75,653.5,654.75,455
20120701|2012-02-10 12:30,10,654.25,654.25,648.25,649,2277
20120701|2012-02-10 13:00,10,649,650.25,646.5,647.5,2264
20120701|2012-02-12 18:00,13,652.25,653.5,650.25,652.25,323
20120701|2012-02-12 18:30,13,650.75,651.75,650,650.25,32
20120701|2012-02-12 19:00,13,651.75,651.75,651.5,651.5,2
20120701|2012-02-12 19:30,13,652.5,652.5,652.5,652.5,1
20120701|2012-02-12 20:00,13,654.5,654.5,654.25,654.25,2
20120701|2012-02-12 20:30,13,654.75,655,654.75,655,12
20120701|2012-02-12 21:00,13,654,654.75,654,654.75,9
20120701|2012-02-13 01:00,13,654,654,653.25,653.25,3
20120701|2012-02-13 01:30,13,653.5,653.5,653.5,653.5,2
20120701|2012-02-13 02:00,13,654.25,654.25,653.75,653.75,6
20120701|2012-02-13 02:30,13,654.75,654.75,654.75,654.75,22
20120701|2012-02-13 03:00,13,655,655,654.5,654.5,3
20120701|2012-02-13 03:30,13,654.5,654.5,654,654.25,17
20120701|2012-02-13 04:00,13,653.5,655,653.5,654.25,28
20120701|2012-02-13 04:30,13,655,656,655,656,3
20120701|2012-02-13 05:00,13,655.75,656,655.75,656,8
20120701|2012-02-13 05:30,13,656.5,656.5,656.5,656.5,4
20120701|2012-02-13 06:00,13,655.5,657.5,655.5,657.5,13
20120701|2012-02-13 06:30,13,657,657.5,656.75,657,15
20120701|2012-02-13 07:00,13,656.5,656.75,656,656.5,12
20120701|2012-02-13 09:30,13,653,656.25,652.5,656.25,925
20120701|2012-02-13 10:00,13,656.25,656.5,654,654.25,339
20120701|2012-02-13 10:30,13,654.25,654.5,649.75,650.75,316
20120701|2012-02-13 11:00,13,650.25,652,649.75,652,276
20120701|2012-02-13 11:30,13,651,651.25,649.75,650.25,106
20120701|2012-02-13 12:00,13,650.5,651.75,646.5,647.25,210
20120701|2012-02-13 12:30,13,647.25,649.25,647.25,648.5,107
20120701|2012-02-13 13:00,13,648.75,659.5,648.75,659,1353
20120701|2012-02-13 18:00,14,658.5,658.5,655.25,655.5,60
20120701|2012-02-13 19:30,14,654.5,654.5,654.5,654.5,1
20120701|2012-02-13 20:00,14,654,654,654,654,3
20120701|2012-02-14 00:00,14,654.25,654.25,653.75,653.75,35
20120701|2012-02-14 00:30,14,653,653,651.75,652,10
20120701|2012-02-14 01:00,14,652.25,652.25,652,652,4
20120701|2012-02-14 01:30,14,652,652,651.75,651.75,34
20120701|2012-02-14 02:00,14,652,652.25,652,652.25,20
20120701|2012-02-14 02:30,14,651.75,653,651.5,653,28
20120701|2012-02-14 03:00,14,652.75,652.75,652.5,652.5,2
20120701|2012-02-14 03:30,14,652.25,652.25,652,652,5
20120701|2012-02-14 04:00,14,653.5,653.5,653.5,653.5,1
20120701|2012-02-14 05:00,14,654.25,654.25,654.25,654.25,2
20120701|2012-02-14 05:30,14,654.75,655,654,655,13
20120701|2012-02-14 06:00,14,654.75,654.75,654.75,654.75,1
20120701|2012-02-14 07:00,14,653.75,653.75,653,653,13
20120701|2012-02-14 09:30,14,650.75,653,650,650,1297
20120701|2012-02-14 10:00,14,650.25,651,647.25,648.75,418
20120701|2012-02-14 10:30,14,648.75,655,648.75,651.75,362
20120701|2012-02-14 11:00,14,651.75,653.75,651.75,653.75,43
20120701|2012-02-14 11:30,14,654,656.25,652.75,653,240
20120701|2012-02-14 12:00,14,652,652.25,649.25,650.75,169
20120701|2012-02-14 12:30,14,651,652.25,650,651.5,63
20120701|2012-02-14 13:00,14,652,652.5,648.75,648.75,277
20120701|2012-02-14 18:00,15,649.25,651,649.25,651,5
20120701|2012-02-14 19:00,15,650.25,650.25,650.25,650.25,2
20120701|2012-02-14 19:30,15,650,650.5,650,650.5,2
20120701|2012-02-14 20:00,15,650.25,650.25,650.25,650.25,1
20120701|2012-02-14 20:30,15,650.5,650.5,650.5,650.5,2
20120701|2012-02-14 22:00,15,650.75,650.75,650.75,650.75,1
20120701|2012-02-15 00:00,15,652.25,652.25,652,652,61
20120701|2012-02-15 00:30,15,652.25,652.25,652,652.25,21
20120701|2012-02-15 01:00,15,651.75,651.75,651.75,651.75,9
20120701|2012-02-15 01:30,15,651.75,652.25,651.75,651.75,27
20120701|2012-02-15 02:00,15,652.25,653.75,652.25,653.5,56
20120701|2012-02-15 02:30,15,653.5,654.25,653.5,654.25,19
20120701|2012-02-15 03:00,15,654.25,654.25,653.25,653.25,8
20120701|2012-02-15 03:30,15,652.75,653.5,652.75,653.25,10
20120701|2012-02-15 04:00,15,653.5,654,653.5,653.75,37
20120701|2012-02-15 05:00,15,653.25,653.25,653.25,653.25,1
20120701|2012-02-15 05:30,15,653,653.25,653,653.25,2
20120701|2012-02-15 06:00,15,652.75,652.75,652.5,652.5,2
20120701|2012-02-15 06:30,15,652.75,652.75,651.75,651.75,36
20120701|2012-02-15 07:00,15,652,652,652,652,8
20120701|2012-02-15 09:30,15,651,653.75,650,651.75,1294
20120701|2012-02-15 10:00,15,651,654.25,650.25,652.5,512
20120701|2012-02-15 10:30,15,652.5,653.25,647.5,649.25,293
20120701|2012-02-15 11:00,15,648.75,652,648.5,650.75,230
20120701|2012-02-15 11:30,15,651.25,651.5,648.25,648.25,68
20120701|2012-02-15 12:00,15,648.25,648.5,643.25,645,412
20120701|2012-02-15 12:30,15,645.25,645.75,643.25,645,350
20120701|2012-02-15 13:00,15,644.75,647.5,644.25,647,560
20120701|2012-02-15 18:00,16,647.25,647.25,646.75,646.75,5
20120701|2012-02-15 18:30,16,647,647.25,646.75,647.25,6
20120701|2012-02-15 19:00,16,647,647,646.75,646.75,18
20120701|2012-02-15 19:30,16,646.75,646.75,646.75,646.75,1
20120701|2012-02-15 20:00,16,646.75,646.75,646.25,646.25,10
20120701|2012-02-15 20:30,16,646.25,646.75,646.25,646.25,20
20120701|2012-02-15 21:00,16,646.25,646.25,646,646,3
20120701|2012-02-15 21:30,16,646,646,646,646,6
20120701|2012-02-15 22:00,16,646.75,646.75,646.75,646.75,1
20120701|2012-02-15 23:30,16,647.25,647.25,646.25,647.25,13
20120701|2012-02-16 01:00,16,646.25,646.75,646,646.75,18
20120701|2012-02-16 01:30,16,646,646,645.5,645.75,41
20120701|2012-02-16 02:00,16,645,645,644.5,644.5,9
20120701|2012-02-16 02:30,16,644,644,641.75,641.75,52
20120701|2012-02-16 03:00,16,642,643.5,642,643.5,17
20120701|2012-02-16 03:30,16,642.5,643,641.75,642.5,147
20120701|2012-02-16 04:00,16,642.5,645.25,642.5,645.25,37
20120701|2012-02-16 04:30,16,644.5,644.5,644.5,644.5,4
20120701|2012-02-16 05:00,16,644.75,646,644.75,646,47
20120701|2012-02-16 05:30,16,646,646.25,645.75,645.75,7
20120701|2012-02-16 06:00,16,646.75,647.5,646.75,647.5,20
20120701|2012-02-16 06:30,16,646.5,647,646,647,37
20120701|2012-02-16 07:00,16,647,647.25,645.75,645.75,85
20120701|2012-02-16 09:30,16,645,649,643.5,644.75,979
20120701|2012-02-16 10:00,16,644.5,652,644.5,650.5,890
20120701|2012-02-16 10:30,16,650.75,651.25,648.25,649,306
20120701|2012-02-16 11:00,16,649.25,649.75,648,649.25,386
20120701|2012-02-16 11:30,16,648.75,648.75,647.25,647.25,143
20120701|2012-02-16 12:00,16,647.5,648.5,646.25,646.75,101
20120701|2012-02-16 12:30,16,647,647.25,645,646.75,299
20120701|2012-02-16 13:00,16,647.25,651,645,645.75,2415
20120701|2012-02-16 18:00,17,647.25,647.5,644.75,647.5,114
20120701|2012-02-16 18:30,17,647.5,648.25,647,648,78
20120701|2012-02-16 19:00,17,648,650.5,647.75,650.5,24
20120701|2012-02-16 20:00,17,651.75,652.25,651.75,652.25,31
20120701|2012-02-16 20:30,17,652.25,652.25,651.5,651.5,10
20120701|2012-02-16 21:00,17,652.25,652.25,651.75,651.75,19
20120701|2012-02-16 21:30,17,652.25,652.25,652.25,652.25,1
20120701|2012-02-16 22:00,17,652.25,652.25,652.25,652.25,6
20120701|2012-02-16 22:30,17,652.25,652.25,652,652,6
20120701|2012-02-16 23:00,17,652,652.75,652,652.75,36
20120701|2012-02-16 23:30,17,652.5,652.5,652.5,652.5,24
20120701|2012-02-17 01:00,17,652,652,652,652,6
20120701|2012-02-17 01:30,17,652.5,652.5,652.5,652.5,2
20120701|2012-02-17 02:00,17,652.25,652.25,652,652,6
20120701|2012-02-17 02:30,17,651.75,651.75,651,651,3
20120701|2012-02-17 03:00,17,651.25,651.25,651,651,29
20120701|2012-02-17 03:30,17,653.5,653.75,653.5,653.75,13
20120701|2012-02-17 04:00,17,653.25,653.5,653,653.25,9
20120701|2012-02-17 04:30,17,653.75,655.5,653.75,655.5,13
20120701|2012-02-17 05:00,17,656,656,656,656,26
20120701|2012-02-17 05:30,17,655.5,656.5,655,655,22
20120701|2012-02-17 06:30,17,655,656,655,656,90
20120701|2012-02-17 07:00,17,656,656.5,656,656.5,51
20120701|2012-02-17 09:30,17,655.75,657.5,653.25,655,969
20120701|2012-02-17 10:00,17,654.75,655,652.5,653.25,495
20120701|2012-02-17 10:30,17,653.25,655,652.25,654.25,231
20120701|2012-02-17 11:00,17,654.5,660.75,654.25,660,842
20120701|2012-02-17 11:30,17,660.5,660.75,658,658,185
20120701|2012-02-17 12:00,17,657.75,658.75,656.75,658.25,232
20120701|2012-02-17 12:30,17,658.25,659.25,657,658,113
20120701|2012-02-17 13:00,17,657.75,660.75,657.75,660,852
20120701|2012-02-20 18:00,21,663,665,655.5,657.75,166
20120701|2012-02-20 18:30,21,658,658,657.5,657.75,26
20120701|2012-02-20 19:00,21,657.75,657.75,657.75,657.75,2
20120701|2012-02-20 19:30,21,657.25,657.75,656.5,656.5,32
20120701|2012-02-20 20:00,21,656.5,656.5,656.5,656.5,1
20120701|2012-02-20 20:30,21,657.75,657.75,657.75,657.75,14
20120701|2012-02-20 21:00,21,659.25,660,659.25,660,22
20120701|2012-02-20 21:30,21,660,660,660,660,2
20120701|2012-02-20 22:00,21,659.75,659.75,659.75,659.75,1
20120701|2012-02-20 22:30,21,659.25,659.5,659.25,659.5,2
20120701|2012-02-20 23:00,21,659.25,659.25,659,659,10
20120701|2012-02-21 00:00,21,658.75,659.75,658.75,659.75,13
20120701|2012-02-21 00:30,21,658.5,658.5,658.5,658.5,3
20120701|2012-02-21 01:00,21,658.75,659.5,658.75,659.5,6
20120701|2012-02-21 01:30,21,658.5,659,658.5,659,5
20120701|2012-02-21 02:00,21,658.5,658.5,657.5,657.5,32
20120701|2012-02-21 02:30,21,658,658,657,657.25,70
20120701|2012-02-21 03:00,21,657,657.25,656.5,657.25,30
20120701|2012-02-21 03:30,21,656.25,657,656.25,656.25,10
20120701|2012-02-21 04:00,21,655.5,656,655.25,655.5,29
20120701|2012-02-21 04:30,21,656,656,655.75,655.75,18
20120701|2012-02-21 05:00,21,655.5,655.5,654.25,654.75,34
20120701|2012-02-21 05:30,21,654.75,654.75,653.25,653.5,30
20120701|2012-02-21 06:00,21,653.25,653.25,653.25,653.25,2
20120701|2012-02-21 06:30,21,653.75,654.75,653.5,653.5,24
20120701|2012-02-21 07:00,21,653.25,653.5,653.25,653.5,3
20120701|2012-02-21 09:30,21,654.75,655.5,644.5,645.25,1766
20120701|2012-02-21 10:00,21,645,645.5,643.25,644.25,621
20120701|2012-02-21 10:30,21,644,645.25,642.5,643.25,525
20120701|2012-02-21 11:00,21,643,644,640,642.75,723
20120701|2012-02-21 11:30,21,642,646.5,641.75,644.5,211
20120701|2012-02-21 12:00,21,645,646.25,643.25,645.25,181
20120701|2012-02-21 12:30,21,645.25,648.25,644.5,648,990
20120701|2012-02-21 13:00,21,648,652.5,646.5,652,1738
20120701|2012-02-21 18:00,22,650.75,651.25,650,650,211
20120701|2012-02-21 18:30,22,650,650.5,650,650.5,14
20120701|2012-02-21 19:00,22,650,650,649.75,649.75,7
20120701|2012-02-21 19:30,22,649.75,651.25,649.75,651.25,2
20120701|2012-02-21 20:00,22,650.75,650.75,649.25,649.25,3
20120701|2012-02-21 20:30,22,650,650,650,650,2
20120701|2012-02-21 21:00,22,649.25,649.5,649,649.25,15
20120701|2012-02-21 22:00,22,650,650,650,650,1
20120701|2012-02-21 22:30,22,650,650,650,650,2
20120701|2012-02-21 23:00,22,650,650,650,650,2
20120701|2012-02-21 23:30,22,650,650,650,650,3
20120701|2012-02-22 00:00,22,650,650,649.75,649.75,9
20120701|2012-02-22 00:30,22,649.75,650.25,649.75,650,39
20120701|2012-02-22 01:00,22,650,650.25,650,650.25,8
20120701|2012-02-22 01:30,22,650.5,651.5,650,651.5,27
20120701|2012-02-22 02:00,22,651.5,651.5,651,651,11
20120701|2012-02-22 02:30,22,650,651,650,650.5,77
20120701|2012-02-22 03:00,22,649.5,649.5,649,649,169
20120701|2012-02-22 03:30,22,649,649,648,648,38
20120701|2012-02-22 04:00,22,648.25,648.25,647.5,647.5,30
20120701|2012-02-22 04:30,22,648,648.5,648,648.5,45
20120701|2012-02-22 05:30,22,648.75,648.75,648.25,648.5,9
20120701|2012-02-22 06:30,22,648.5,648.75,647.75,647.75,11
20120701|2012-02-22 09:30,22,649,654,647.5,651.5,1148
20120701|2012-02-22 10:00,22,650.75,653.75,650.75,652.25,297
20120701|2012-02-22 10:30,22,652.25,654,650.5,653.5,266
20120701|2012-02-22 11:00,22,654,654.75,652.75,654,249
20120701|2012-02-22 11:30,22,653.75,655.25,653.5,655.25,72
20120701|2012-02-22 12:00,22,654.75,655,652.75,654.25,128
20120701|2012-02-22 12:30,22,654.5,656.25,653,656.25,144
20120701|2012-02-22 13:00,22,656,662,656,661,741
20120701|2012-02-22 18:00,23,660,660.5,659.5,660,69
20120701|2012-02-22 18:30,23,659.5,659.5,659.5,659.5,3
20120701|2012-02-22 19:00,23,659,659,659,659,1
20120701|2012-02-22 20:30,23,658.75,658.75,658.75,658.75,5
20120701|2012-02-22 21:00,23,658.75,658.75,658,658.5,15
20120701|2012-02-22 21:30,23,658.25,658.25,658.25,658.25,1
20120701|2012-02-22 22:00,23,658,658,658,658,1
20120701|2012-02-22 22:30,23,657.75,657.75,657,657.5,12
20120701|2012-02-22 23:00,23,657.5,657.75,657.5,657.75,6
20120701|2012-02-23 00:00,23,657.25,657.25,656.25,656.5,124
20120701|2012-02-23 00:30,23,656,656,655.75,655.75,32
20120701|2012-02-23 01:00,23,655.75,655.75,655.75,655.75,63
20120701|2012-02-23 01:30,23,655.25,655.25,655,655,22
20120701|2012-02-23 02:00,23,655.75,657,655.75,657,15
20120701|2012-02-23 02:30,23,657.75,657.75,657.75,657.75,1
20120701|2012-02-23 03:00,23,657,657,657,657,2
20120701|2012-02-23 03:30,23,657,657,656.75,657,21
20120701|2012-02-23 04:30,23,657.5,657.5,657.5,657.5,15
20120701|2012-02-23 05:30,23,657.25,657.25,657,657,7
20120701|2012-02-23 06:00,23,657.25,657.25,657.25,657.25,1
20120701|2012-02-23 06:30,23,657,657,656.25,656.75,4
20120701|2012-02-23 07:00,23,656,657,656,656.5,9
20120701|2012-02-23 09:30,23,656,657.75,648.5,650.75,1548
20120701|2012-02-23 10:00,23,651,651,649,651,595
20120701|2012-02-23 10:30,23,651.25,654,650.25,653.75,325
20120701|2012-02-23 11:00,23,653.75,654,650.25,650.75,299
20120701|2012-02-23 11:30,23,651,651,648.75,649.5,484
20120701|2012-02-23 12:00,23,649.5,650.75,648.5,650.25,343
20120701|2012-02-23 12:30,23,650.25,654.5,650.25,654,784
20120701|2012-02-23 13:00,23,654.5,656.75,652.75,653,879
20120701|2012-02-23 18:00,24,654,654.25,653,653.75,14
20120701|2012-02-23 18:30,24,652,652,652,652,1
20120701|2012-02-23 19:30,24,652.75,652.75,652.75,652.75,1
20120701|2012-02-23 20:30,24,652.25,652.25,652.25,652.25,1
20120701|2012-02-23 21:30,24,651.5,651.5,651.25,651.25,10
20120701|2012-02-23 22:30,24,651.5,651.5,651.5,651.5,1
20120701|2012-02-23 23:00,24,651.75,651.75,651.75,651.75,1
20120701|2012-02-23 23:30,24,651.5,651.5,651.5,651.5,1
20120701|2012-02-24 00:00,24,651.25,651.25,650.5,650.5,7
20120701|2012-02-24 00:30,24,651,651.25,651,651.25,18
20120701|2012-02-24 01:00,24,651.25,651.25,651.25,651.25,10
20120701|2012-02-24 02:00,24,651.5,651.5,651.5,651.5,2
20120701|2012-02-24 02:30,24,651.5,651.5,651,651,15
20120701|2012-02-24 03:00,24,652.75,652.75,652.75,652.75,2
20120701|2012-02-24 03:30,24,654,654,653.75,653.75,11
20120701|2012-02-24 04:30,24,652,652,652,652,22
20120701|2012-02-24 05:00,24,651,651,651,651,1
20120701|2012-02-24 05:30,24,651,651,651,651,1
20120701|2012-02-24 06:00,24,650.25,650.5,650.25,650.5,7
20120701|2012-02-24 06:30,24,651.5,651.5,650,650,11
20120701|2012-02-24 07:00,24,649.5,650,649.5,649.5,6
20120701|2012-02-24 09:30,24,650.75,653.5,644.5,645.5,1893
20120701|2012-02-24 10:00,24,645.25,646,643.5,645.5,879
20120701|2012-02-24 10:30,24,645.5,648.25,645,648.25,464
20120701|2012-02-24 11:00,24,648,649,647.75,648.75,242
20120701|2012-02-24 11:30,24,648.5,649.5,648.25,649.25,309
20120701|2012-02-24 12:00,24,649.25,650.25,648.25,648.75,527
20120701|2012-02-24 12:30,24,649.75,652,649.75,650.25,532
20120701|2012-02-24 13:00,24,650.5,654.5,650.5,654.5,724
20120701|2012-02-26 18:00,27,654,655.25,652.5,654.25,132
20120701|2012-02-26 18:30,27,654,654,654,654,1
20120701|2012-02-26 19:00,27,654,654.5,654,654.5,2
20120701|2012-02-26 19:30,27,654.5,654.5,654.5,654.5,1
20120701|2012-02-26 20:00,27,654.25,654.5,654.25,654.25,20
20120701|2012-02-26 20:30,27,654.25,654.25,654.25,654.25,51
20120701|2012-02-26 21:00,27,654.25,654.5,654.25,654.5,11
20120701|2012-02-26 21:30,27,654.25,654.25,654.25,654.25,8
20120701|2012-02-26 22:00,27,655,655,655,655,1
20120701|2012-02-26 22:30,27,654.25,654.25,654.25,654.25,23
20120701|2012-02-26 23:00,27,654.75,654.75,654,654,6
20120701|2012-02-26 23:30,27,654,654,654,654,1
20120701|2012-02-27 00:30,27,653.75,653.75,653.25,653.25,10
20120701|2012-02-27 01:00,27,653.25,653.25,652,652.25,16
20120701|2012-02-27 01:30,27,652.25,652.25,652.25,652.25,30
20120701|2012-02-27 02:00,27,652,652,652,652,8
20120701|2012-02-27 02:30,27,651.5,651.5,650,650.25,24
20120701|2012-02-27 03:00,27,650.5,650.5,650,650.5,7
20120701|2012-02-27 03:30,27,650.75,650.75,650,650,4
20120701|2012-02-27 04:30,27,649.5,649.5,649.25,649.25,4
20120701|2012-02-27 05:00,27,648.75,649.25,648.75,648.75,191
20120701|2012-02-27 05:30,27,648.75,650,648.75,649.25,101
20120701|2012-02-27 06:00,27,649.75,649.75,648.75,648.75,35
20120701|2012-02-27 06:30,27,648.75,649,648.75,649,77
20120701|2012-02-27 07:00,27,649.5,649.5,649.25,649.25,4
20120701|2012-02-27 09:30,27,650,652.25,645,651,1181
20120701|2012-02-27 10:00,27,651,657.75,651,656.25,1193
20120701|2012-02-27 10:30,27,656.25,661.75,655.75,660.5,1224
20120701|2012-02-27 11:00,27,660.75,660.75,655.75,656.75,531
20120701|2012-02-27 11:30,27,657,660,656.75,659.25,475
20120701|2012-02-27 12:00,27,660.5,661.5,659.25,659.25,360
20120701|2012-02-27 12:30,27,659.5,661.25,659.5,660.5,302
20120701|2012-02-27 13:00,27,660.5,665,660,664.75,1303
20120701|2012-02-27 18:00,28,662.5,663.25,662.25,663.25,59
20120701|2012-02-27 18:30,28,662.25,662.5,662.25,662.5,2
20120701|2012-02-27 19:00,28,662.5,662.5,662.5,662.5,1
20120701|2012-02-27 19:30,28,662.5,663,662.5,663,2
20120701|2012-02-27 20:00,28,662,662,662,662,1
20120701|2012-02-27 20:30,28,661.75,663,661,663,4
20120701|2012-02-27 21:00,28,661,661,661,661,1
20120701|2012-02-27 21:30,28,661.75,661.75,661.75,661.75,1
20120701|2012-02-27 22:00,28,661.75,661.75,661.5,661.5,2
20120701|2012-02-27 22:30,28,661.75,661.75,661.75,661.75,10
20120701|2012-02-27 23:30,28,660.5,661,660.5,661,2
20120701|2012-02-28 00:00,28,660.5,661.25,660.5,661.25,6
20120701|2012-02-28 00:30,28,661,661,660.75,660.75,6
20120701|2012-02-28 01:00,28,661.25,661.5,661.25,661.25,7
20120701|2012-02-28 01:30,28,661.5,661.5,661,661,19
20120701|2012-02-28 02:00,28,662,662,661.75,661.75,18
20120701|2012-02-28 02:30,28,661.75,663,661.75,662.75,5
20120701|2012-02-28 03:00,28,663.5,663.75,663.5,663.75,100
20120701|2012-02-28 03:30,28,664.25,664.25,664,664.25,8
20120701|2012-02-28 04:00,28,664,664,663.25,663.75,29
20120701|2012-02-28 04:30,28,664.75,669.25,664.75,667.75,123
20120701|2012-02-28 05:00,28,668.25,668.25,668.25,668.25,10
20120701|2012-02-28 05:30,28,668,668.5,667.75,668.5,19
20120701|2012-02-28 06:00,28,668.75,671.25,668.75,671,171
20120701|2012-02-28 06:30,28,671.5,673,670.5,670.5,90
20120701|2012-02-28 07:00,28,670.5,671,669.75,669.75,48
20120701|2012-02-28 09:30,28,670.25,672,668.5,671,1988
20120701|2012-02-28 10:00,28,671,672,670.25,671.5,282
20120701|2012-02-28 10:30,28,671.75,674,671.75,672,730
20120701|2012-02-28 11:00,28,672.5,675.5,672,674.5,508
20120701|2012-02-28 11:30,28,674.5,675.5,674.25,675.25,258
20120701|2012-02-28 12:00,28,675.5,679,675,675.5,754
20120701|2012-02-28 12:30,28,675.25,678.25,673.5,676.75,654
20120701|2012-02-28 13:00,28,676.75,680,676.25,679.5,1212
20120701|2012-02-28 18:00,29,679,679,676.75,677.75,77
20120701|2012-02-28 18:30,29,677.75,678,677.5,678,5
20120701|2012-02-28 19:00,29,677.5,677.5,674.75,675.75,11
20120701|2012-02-28 19:30,29,674.5,676.5,674.5,676.5,19
20120701|2012-02-28 20:00,29,676.5,677.5,676.5,677,7
20120701|2012-02-28 20:30,29,677,677.5,676,676,18
20120701|2012-02-28 21:00,29,676.25,676.5,676,676,6
20120701|2012-02-28 22:00,29,677.75,677.75,677.25,677.25,3
20120701|2012-02-28 23:30,29,678.25,678.25,678,678.25,3
20120701|2012-02-29 00:00,29,677.75,677.75,677.75,677.75,101
20120701|2012-02-29 00:30,29,678.5,678.75,678.5,678.5,28
20120701|2012-02-29 01:00,29,679,680.5,679,680.5,71
20120701|2012-02-29 01:30,29,680.25,680.5,680,680.5,127
20120701|2012-02-29 02:00,29,680.5,680.75,680.25,680.5,18
20120701|2012-02-29 02:30,29,680.75,680.75,680.25,680.25,13
20120701|2012-02-29 03:00,29,680.25,680.75,680,680.5,70
20120701|2012-02-29 03:30,29,680.25,680.5,679.75,680,147
20120701|2012-02-29 04:00,29,680.5,681,680.5,681,39
20120701|2012-02-29 04:30,29,681.25,682.5,681,682,120
20120701|2012-02-29 05:00,29,682.5,682.5,682.5,682.5,2
20120701|2012-02-29 05:30,29,682.75,683.25,682.75,682.75,35
20120701|2012-02-29 06:00,29,683.25,683.25,683.25,683.25,54
20120701|2012-02-29 06:30,29,683.5,684,683.25,683.75,32
20120701|2012-02-29 07:00,29,684,684,683.25,683.5,7
20120701|2012-02-29 09:30,29,681,685,671.5,673.25,2084
20120701|2012-02-29 10:00,29,673.75,677.5,673,675.5,547
20120701|2012-02-29 10:30,29,674.75,677.5,672.25,676.5,553
20120701|2012-02-29 11:00,29,676.25,681.25,675.25,680.75,408
20120701|2012-02-29 11:30,29,680.75,680.75,676.25,677.25,538
20120701|2012-02-29 12:00,29,678,680.5,677.25,678,197
20120701|2012-02-29 12:30,29,678,682,677.75,680,400
20120701|2012-02-29 13:00,29,680,681.5,676.75,680.75,1817
20120701|2012-02-29 18:00,1,679,679,673,675.5,209
20120701|2012-02-29 18:30,1,675,675,674.25,674.25,16
20120701|2012-02-29 19:00,1,674,674,674,674,13
20120701|2012-02-29 19:30,1,674.25,674.5,674.25,674.25,44
20120701|2012-02-29 20:00,1,674.25,674.25,674.25,674.25,7
20120701|2012-02-29 20:30,1,673.5,673.75,673.5,673.75,4
20120701|2012-02-29 21:00,1,674.25,674.5,674.25,674.5,2
20120701|2012-02-29 21:30,1,674.5,675,674.5,675,9
20120701|2012-02-29 22:00,1,674.25,674.25,674.25,674.25,3
20120701|2012-02-29 22:30,1,674.75,674.75,674.75,674.75,2
20120701|2012-02-29 23:00,1,674.75,674.75,674.75,674.75,1
20120701|2012-02-29 23:30,1,675,675,675,675,2
20120701|2012-03-01 00:00,1,675.75,675.75,675,675,80
20120701|2012-03-01 00:30,1,674.75,675,673.75,674,19
20120701|2012-03-01 01:00,1,674,674.25,673.75,673.75,21
20120701|2012-03-01 01:30,1,674,674.75,673.5,674.75,22
20120701|2012-03-01 02:00,1,675.75,676.25,675.75,676.25,50
20120701|2012-03-01 02:30,1,676.25,678.25,676.25,678,134
20120701|2012-03-01 03:00,1,677.75,677.75,677.75,677.75,1
20120701|2012-03-01 03:30,1,678.25,678.5,678.25,678.25,18
20120701|2012-03-01 04:00,1,677.25,677.25,676.75,676.75,7
20120701|2012-03-01 04:30,1,677.25,677.5,677.25,677.25,7
20120701|2012-03-01 05:00,1,677,677.25,676.25,676.25,5
20120701|2012-03-01 05:30,1,676.75,677.5,676.75,677.5,7
20120701|2012-03-01 06:00,1,677.75,677.75,677.5,677.5,25
20120701|2012-03-01 06:30,1,678,678.75,677.75,678,26
20120701|2012-03-01 07:00,1,677.5,677.5,676.25,676.25,12
20120701|2012-03-01 09:30,1,676.75,679.25,673.75,676.5,1547
20120701|2012-03-01 10:00,1,676.5,681.25,676.25,680.75,540
20120701|2012-03-01 10:30,1,680.5,682,678,679.25,466
20120701|2012-03-01 11:00,1,679.5,685,679.25,683.75,786
20120701|2012-03-01 11:30,1,683.5,683.5,680,681,192
20120701|2012-03-01 12:00,1,681.25,682.75,679.25,681.25,226
20120701|2012-03-01 12:30,1,681.25,682.25,672.25,676.75,430
20120701|2012-03-01 13:00,1,676.75,678.5,674,674,966
20120701|2012-03-01 18:00,2,675,675,673.5,674.25,111
20120701|2012-03-01 18:30,2,673.5,674,673,673,29
20120701|2012-03-01 19:00,2,673,673,672,672.25,22
20120701|2012-03-01 19:30,2,672.25,672.5,672.25,672.5,20
20120701|2012-03-01 20:00,2,672.75,673,672.25,672.25,20
20120701|2012-03-01 20:30,2,672.25,672.25,670.75,670.75,26
20120701|2012-03-01 22:00,2,672.5,673,672.5,673,17
20120701|2012-03-01 22:30,2,673,673,673,673,8
20120701|2012-03-01 23:00,2,673,673,673,673,8
20120701|2012-03-01 23:30,2,673,673.75,673,673.75,26
20120701|2012-03-02 00:00,2,673.25,673.75,673,673.5,33
20120701|2012-03-02 00:30,2,673.75,673.75,672.75,673,57
20120701|2012-03-02 01:00,2,673,673.75,673,673,5
20120701|2012-03-02 01:30,2,673.75,673.75,673,673,59
20120701|2012-03-02 02:00,2,672.75,673,672.75,673,25
20120701|2012-03-02 02:30,2,672.75,673.25,672.75,673.25,3
20120701|2012-03-02 03:00,2,673,673,673,673,1
20120701|2012-03-02 03:30,2,673.5,673.5,673.5,673.5,1
20120701|2012-03-02 04:00,2,673.5,673.5,673,673,15
20120701|2012-03-02 04:30,2,673,673,672.75,672.75,21
20120701|2012-03-02 05:00,2,672.5,673,672.25,673,33
20120701|2012-03-02 05:30,2,673,673,673,673,2
20120701|2012-03-02 06:00,2,672.75,673,672.75,673,7
20120701|2012-03-02 06:30,2,672.75,672.75,672.25,672.75,15
20120701|2012-03-02 07:00,2,673,673,672.75,672.75,13
20120701|2012-03-02 09:30,2,670.75,672.75,669.25,672,1174
20120701|2012-03-02 10:00,2,671.75,678.75,671.25,678,792
20120701|2012-03-02 10:30,2,678.5,678.75,676.75,677,553
20120701|2012-03-02 11:00,2,677,678.75,677,678.5,276
20120701|2012-03-02 11:30,2,678.5,678.75,676.25,676.75,258
20120701|2012-03-02 12:00,2,676.75,677.25,674.25,676.25,238
20120701|2012-03-02 12:30,2,676,679.5,676,679.5,789
20120701|2012-03-02 13:00,2,679.25,687.5,678.25,683.5,3910
20120701|2012-03-04 18:00,5,686,686.75,685.25,685.75,142
20120701|2012-03-04 18:30,5,686,686.5,685.75,686.25,49
20120701|2012-03-04 19:00,5,686.25,686.5,685,685,68
20120701|2012-03-04 19:30,5,685,685.25,685,685.25,6
20120701|2012-03-04 20:00,5,684.5,684.5,684.25,684.25,6
20120701|2012-03-04 20:30,5,684.75,685,684.75,685,12
20120701|2012-03-04 21:00,5,684.75,684.75,684.5,684.5,2
20120701|2012-03-04 21:30,5,685,685,684.5,684.5,7
20120701|2012-03-04 22:00,5,684.5,684.5,684.5,684.5,31
20120701|2012-03-04 22:30,5,684.5,684.75,684.25,684.25,9
20120701|2012-03-04 23:00,5,684.25,684.25,684.25,684.25,1
20120701|2012-03-04 23:30,5,684.25,684.25,684,684,6
20120701|2012-03-05 00:00,5,684.25,684.25,683.75,684,13
20120701|2012-03-05 00:30,5,684,684,684,684,29
20120701|2012-03-05 01:00,5,684,684,684,684,1
20120701|2012-03-05 01:30,5,684.25,684.25,684.25,684.25,9
20120701|2012-03-05 02:00,5,684.25,684.25,681.5,682,70
20120701|2012-03-05 02:30,5,682.25,683.25,681.75,682.75,33
20120701|2012-03-05 03:00,5,682,682.25,680.75,681.75,21
20120701|2012-03-05 03:30,5,681.75,682,681.75,682,16
20120701|2012-03-05 04:00,5,682.5,684.25,682.25,683.25,42
20120701|2012-03-05 04:30,5,683.25,683.25,683.25,683.25,2
20120701|2012-03-05 05:00,5,684.25,684.25,684.25,684.25,1
20120701|2012-03-05 05:30,5,683.5,684,683.5,684,11
20120701|2012-03-05 06:00,5,684.25,684.25,684.25,684.25,4
20120701|2012-03-05 06:30,5,684.5,686.25,684.5,686.25,51
20120701|2012-03-05 07:00,5,686,686,682.75,683,27
20120701|2012-03-05 09:30,5,682,688.5,681,681.25,1430
20120701|2012-03-05 10:00,5,681.5,686.5,679.5,684.5,831
20120701|2012-03-05 10:30,5,684.75,688.25,683.5,688,505
20120701|2012-03-05 11:00,5,688,688.75,684.5,684.75,461
20120701|2012-03-05 11:30,5,684.75,686,682.5,682.75,221
20120701|2012-03-05 12:00,5,682.5,685.5,681.75,683.25,256
20120701|2012-03-05 12:30,5,683.5,684.25,681,682.25,645
20120701|2012-03-05 13:00,5,681.75,684.5,680.75,681,1093
20120701|2012-03-05 18:00,6,681.25,682.25,679.5,681.25,21
20120701|2012-03-05 18:30,6,680.75,681.25,680.5,681.25,37
20120701|2012-03-05 19:00,6,681,681,679.75,679.75,11
20120701|2012-03-05 19:30,6,679.75,679.75,677.25,677.25,62
20120701|2012-03-05 20:00,6,677.75,677.75,677.25,677.25,12
20120701|2012-03-05 20:30,6,678,678,676.25,676.25,4
20120701|2012-03-05 21:00,6,677.25,677.25,677.25,677.25,1
20120701|2012-03-05 21:30,6,677.5,678,677.5,678,6
20120701|2012-03-05 22:00,6,677.5,677.5,677.5,677.5,5
20120701|2012-03-05 23:30,6,678.25,678.75,678.25,678.75,2
20120701|2012-03-06 00:30,6,678.75,678.75,678.75,678.75,10
20120701|2012-03-06 01:00,6,678.75,679,678.5,679,8
20120701|2012-03-06 01:30,6,679.5,679.5,679.5,679.5,2
20120701|2012-03-06 02:00,6,678.75,678.75,678.75,678.75,10
20120701|2012-03-06 02:30,6,678,678.5,677.5,678,54
20120701|2012-03-06 03:00,6,678,678,672,672.5,96
20120701|2012-03-06 03:30,6,672.5,672.5,671.75,672.5,160
20120701|2012-03-06 04:00,6,672,672,671.25,672,38
20120701|2012-03-06 04:30,6,672,672,671.25,671.25,5
20120701|2012-03-06 05:00,6,671.25,671.75,671.25,671.5,21
20120701|2012-03-06 05:30,6,671,671.25,670,671.25,18
20120701|2012-03-06 06:00,6,671,671.5,670.75,671.5,26
20120701|2012-03-06 06:30,6,671.5,672,671.25,671.75,11
20120701|2012-03-06 07:00,6,671.25,671.5,671,671,24
20120701|2012-03-06 09:30,6,669.5,673.5,666,673.5,1755
20120701|2012-03-06 10:00,6,673.75,675.25,673,674.25,654
20120701|2012-03-06 10:30,6,674,674.25,668.25,669.25,653
20120701|2012-03-06 11:00,6,668.75,671,668.5,670,168
20120701|2012-03-06 11:30,6,669.5,673.5,669.5,672.25,372
20120701|2012-03-06 12:00,6,672.25,675.25,671.5,674.75,270
20120701|2012-03-06 12:30,6,674.75,676.25,673,674,165
20120701|2012-03-06 13:00,6,674,674.25,667,667.5,927
20120701|2012-03-06 18:00,7,669.25,669.25,667.75,668.25,31
20120701|2012-03-06 18:30,7,668.25,668.25,668,668,19
20120701|2012-03-06 19:00,7,668.75,668.75,668,668,32
20120701|2012-03-06 19:30,7,668.25,668.25,667.25,667.25,6
20120701|2012-03-06 20:00,7,668.25,668.25,668.25,668.25,5
20120701|2012-03-06 22:30,7,668.75,668.75,668.75,668.75,3
20120701|2012-03-07 00:00,7,669,669,669,669,1
20120701|2012-03-07 00:30,7,668.75,668.75,668.75,668.75,17
20120701|2012-03-07 01:30,7,667.75,668.5,667.75,668.5,16
20120701|2012-03-07 02:00,7,668.25,668.25,667.25,667.25,12
20120701|2012-03-07 02:30,7,667.5,667.75,667.25,667.25,17
20120701|2012-03-07 03:00,7,667.25,667.25,666.75,666.75,14
20120701|2012-03-07 03:30,7,667,667.25,666.75,666.75,4
20120701|2012-03-07 04:00,7,667.25,667.5,667,667,13
20120701|2012-03-07 04:30,7,668,668.5,668,668.25,26
20120701|2012-03-07 05:00,7,668.25,668.25,668,668.25,16
20120701|2012-03-07 05:30,7,667.5,667.5,666.25,666.25,3
20120701|2012-03-07 06:00,7,666.75,666.75,666.75,666.75,10
20120701|2012-03-07 06:30,7,666.75,667.25,666.5,666.5,12
20120701|2012-03-07 07:00,7,666.25,667.75,666.25,666.5,59
20120701|2012-03-07 09:30,7,666.25,669.25,664,665.75,1142
20120701|2012-03-07 10:00,7,666.25,666.25,655.75,656.75,977
20120701|2012-03-07 10:30,7,657,657,654,655.5,634
20120701|2012-03-07 11:00,7,655.5,655.75,652.5,654,799
20120701|2012-03-07 11:30,7,653.75,655.25,653.75,654.25,185
20120701|2012-03-07 12:00,7,654.25,655,653.75,654.5,168
20120701|2012-03-07 12:30,7,654.75,654.75,649,650.5,1718
20120701|2012-03-07 13:00,7,650.25,652,649,650.25,962
20120701|2012-03-07 18:00,8,652,652.5,652,652.5,17
20120701|2012-03-07 18:30,8,652.25,652.25,651.75,651.75,3
20120701|2012-03-07 19:00,8,652.5,652.5,652.25,652.25,3
20120701|2012-03-07 19:30,8,652.5,653.5,652.5,653.5,16
20120701|2012-03-07 20:30,8,653.5,653.5,653,653,2
20120701|2012-03-07 21:00,8,653.75,653.75,653.75,653.75,2
20120701|2012-03-07 22:00,8,654.25,655.5,654.25,655.5,23
20120701|2012-03-07 22:30,8,654.75,655.25,654.75,655.25,6
20120701|2012-03-07 23:00,8,655.25,655.25,655.25,655.25,4
20120701|2012-03-07 23:30,8,655.25,655.25,655.25,655.25,1
20120701|2012-03-08 00:30,8,655,655,654.25,654.5,48
20120701|2012-03-08 01:00,8,654.5,654.75,654.5,654.75,12
20120701|2012-03-08 01:30,8,654.5,654.5,654.5,654.5,4
20120701|2012-03-08 02:00,8,654.75,655.25,654.75,655.25,48
20120701|2012-03-08 02:30,8,655,655,654,654,4
20120701|2012-03-08 03:00,8,653.25,653.25,653.25,653.25,2
20120701|2012-03-08 03:30,8,655.5,655.75,655,655,5
20120701|2012-03-08 04:00,8,655.5,656.75,655.5,656.75,26
20120701|2012-03-08 04:30,8,657.25,657.5,657,657.5,8
20120701|2012-03-08 05:00,8,657.5,657.75,656.75,657.75,155
20120701|2012-03-08 05:30,8,658.25,658.25,658.25,658.25,4
20120701|2012-03-08 06:00,8,658.75,658.75,658.5,658.5,13
20120701|2012-03-08 06:30,8,658,658,658,658,2
20120701|2012-03-08 07:00,8,657.5,657.5,657.5,657.5,17
20120701|2012-03-08 09:30,8,656.25,657.75,651.5,652,1227
20120701|2012-03-08 10:00,8,651.75,653.25,648.25,650.5,599
20120701|2012-03-08 10:30,8,649.75,650.5,645.25,646,452
20120701|2012-03-08 11:00,8,646,647.5,646,647,842
20120701|2012-03-08 11:30,8,647,647.75,645.5,647.75,551
20120701|2012-03-08 12:00,8,647.75,649.5,647,647,335
20120701|2012-03-08 12:30,8,647,648.25,646.5,646.5,359
20120701|2012-03-08 13:00,8,647,647.5,645,645.5,847
20120701|2012-03-08 18:00,9,646.25,647.75,646,647.75,74
20120701|2012-03-08 18:30,9,647.75,648,647,648,11
20120701|2012-03-08 19:00,9,648.25,650.5,648.25,650.5,9
20120701|2012-03-08 19:30,9,650.5,650.5,650.5,650.5,1
20120701|2012-03-08 20:30,9,648.75,648.75,648.75,648.75,5
20120701|2012-03-08 21:00,9,649.75,650.75,649.75,650.75,5
20120701|2012-03-08 21:30,9,650.75,651.25,650.5,651.25,48
20120701|2012-03-08 22:00,9,651.25,651.25,651.25,651.25,8
20120701|2012-03-08 23:30,9,651,651,649.75,649.75,21
20120701|2012-03-09 00:00,9,649.5,649.5,649.25,649.5,5
20120701|2012-03-09 00:30,9,649.5,649.5,649.5,649.5,17
20120701|2012-03-09 01:00,9,649.75,650.75,649.75,650.5,16
20120701|2012-03-09 01:30,9,650.5,650.5,650.5,650.5,5
20120701|2012-03-09 02:30,9,649.75,649.75,649.75,649.75,2
20120701|2012-03-09 03:00,9,650,651,650,650.75,44
20120701|2012-03-09 03:30,9,650.5,650.5,650,650,14
20120701|2012-03-09 04:00,9,649,649,649,649,1
20120701|2012-03-09 04:30,9,648.75,648.75,648,648,6
20120701|2012-03-09 05:00,9,649.75,650.25,649.75,650.25,25
20120701|2012-03-09 05:30,9,650.25,650.25,649.75,649.75,21
20120701|2012-03-09 06:00,9,649.75,650,649.75,650,9
20120701|2012-03-09 06:30,9,650.5,651.25,650.25,651.25,25
20120701|2012-03-09 07:00,9,651,651,650,650.25,32
20120701|2012-03-09 09:30,9,650,657.25,645.5,655,1983
20120701|2012-03-09 10:00,9,655.5,660.25,653.75,654,1386
20120701|2012-03-09 10:30,9,654,657.75,650.25,656.25,577
20120701|2012-03-09 11:00,9,656.75,658,652,652.75,677
20120701|2012-03-09 11:30,9,653.25,654.5,652,652.75,308
20120701|2012-03-09 12:00,9,651.75,653.25,649,650.5,636
20120701|2012-03-09 12:30,9,650.25,652.25,648.75,649.75,452
20120701|2012-03-09 13:00,9,651.5,654.75,650,651.5,805
20120701|2012-03-11 18:00,12,653.25,653.25,648.75,649,23
20120701|2012-03-11 18:30,12,649.25,649.75,649.25,649.75,8
20120701|2012-03-11 19:00,12,650,650,650,650,6
20120701|2012-03-11 19:30,12,650.75,650.75,650.75,650.75,1
20120701|2012-03-11 20:00,12,651.5,651.5,650.5,650.5,3
20120701|2012-03-11 20:30,12,651,651,650.75,650.75,5
20120701|2012-03-11 21:00,12,651.25,651.25,649,649.5,12
20120701|2012-03-11 22:00,12,651.25,651.25,651.25,651.25,1
20120701|2012-03-11 22:30,12,651.5,651.5,651.25,651.25,6
20120701|2012-03-11 23:00,12,651.75,651.75,651.75,651.75,5
20120701|2012-03-12 00:30,12,650.75,650.75,650.75,650.75,2
20120701|2012-03-12 01:00,12,650.25,651,650,651,9
20120701|2012-03-12 01:30,12,651.25,651.75,651.25,651.5,4
20120701|2012-03-12 02:00,12,651.75,651.75,651.75,651.75,1
20120701|2012-03-12 02:30,12,652.25,652.25,651.5,652,5
20120701|2012-03-12 03:30,12,652,652,652,652,1
20120701|2012-03-12 04:00,12,651.5,652.75,651.25,652.5,12
20120701|2012-03-12 04:30,12,652.5,653.25,652,653,36
20120701|2012-03-12 05:00,12,653.75,654,653.75,654,3
20120701|2012-03-12 05:30,12,653.25,653.25,653,653,53
20120701|2012-03-12 06:00,12,652,652.25,651.75,651.75,64
20120701|2012-03-12 06:30,12,651.25,653.5,651.25,653.5,28
20120701|2012-03-12 07:00,12,653,653.25,651.75,651.75,13
20120701|2012-03-12 09:30,12,651.25,663.25,649.75,660.75,2637
20120701|2012-03-12 10:00,12,660.75,661.75,658.75,659.25,938
20120701|2012-03-12 10:30,12,659.5,661.25,659.25,660.5,360
20120701|2012-03-12 11:00,12,660.5,662.75,660.25,660.5,359
20120701|2012-03-12 11:30,12,660.5,662.75,660.5,661.75,135
20120701|2012-03-12 12:00,12,661.75,662,658.5,658.75,268
20120701|2012-03-12 12:30,12,658.75,659.25,657.5,658.5,225
20120701|2012-03-12 13:00,12,658.5,660.25,657.5,659.25,1174
20120701|2012-03-12 18:00,13,659.25,659.5,657.75,659.25,313
20120701|2012-03-12 18:30,13,659,659.5,659,659.5,28
20120701|2012-03-12 19:00,13,659.5,659.5,659.25,659.25,7
20120701|2012-03-12 19:30,13,659,659,658.75,658.75,8
20120701|2012-03-12 20:00,13,659.5,660,659.5,660,4
20120701|2012-03-12 20:30,13,660.5,660.5,660.5,660.5,4
20120701|2012-03-12 21:00,13,661.25,661.5,661.25,661.5,4
20120701|2012-03-12 21:30,13,661,661.75,660.75,661.75,7
20120701|2012-03-12 22:00,13,661.5,661.75,661.5,661.5,17
20120701|2012-03-12 22:30,13,661.75,662.5,661.75,662.5,20
20120701|2012-03-12 23:00,13,662.25,662.5,662.25,662.5,13
20120701|2012-03-12 23:30,13,662.5,662.5,662.25,662.5,14
20120701|2012-03-13 00:00,13,662.25,662.25,661.25,661.25,4
20120701|2012-03-13 00:30,13,661.75,661.75,661.75,661.75,19
20120701|2012-03-13 01:00,13,661.75,662.75,661.75,662.5,4
20120701|2012-03-13 01:30,13,662.5,662.5,662.5,662.5,4
20120701|2012-03-13 02:00,13,662.5,662.5,662.5,662.5,10
20120701|2012-03-13 02:30,13,662.75,662.75,662.75,662.75,3
20120701|2012-03-13 03:00,13,663,664.75,663,664.75,11
20120701|2012-03-13 03:30,13,664.5,664.5,664.5,664.5,1
20120701|2012-03-13 04:00,13,664.75,665.25,664.75,664.75,33
20120701|2012-03-13 04:30,13,665,665,664.25,664.25,3
20120701|2012-03-13 05:00,13,663.5,663.5,663,663,13
20120701|2012-03-13 05:30,13,663.25,663.75,663.25,663.5,61
20120701|2012-03-13 06:00,13,663.5,665,663.5,664.25,231
20120701|2012-03-13 06:30,13,664,664,662.75,662.75,29
20120701|2012-03-13 07:00,13,663,663.25,663,663.25,13
20120701|2012-03-13 09:30,13,663,664.25,655.25,656,2418
20120701|2012-03-13 10:00,13,656.25,660.75,654.5,659.25,384
20120701|2012-03-13 10:30,13,659.25,660.5,655,657.5,573
20120701|2012-03-13 11:00,13,658,658.5,655.75,656.5,392
20120701|2012-03-13 11:30,13,656.25,658.25,656,657.25,296
20120701|2012-03-13 12:00,13,657.5,657.75,655.25,656,440
20120701|2012-03-13 12:30,13,656,657.25,655.75,657.25,369
20120701|2012-03-13 13:00,13,657,659,656,658,757
20120701|2012-03-13 18:00,14,658.75,659.25,658.25,659,26
20120701|2012-03-13 18:30,14,659,659,658.5,658.5,5
20120701|2012-03-13 19:00,14,658,658.25,658,658.25,7
20120701|2012-03-13 19:30,14,658.25,658.5,658.25,658.25,10
20120701|2012-03-13 20:00,14,659,659,659,659,21
20120701|2012-03-13 20:30,14,659,659,659,659,10
20120701|2012-03-13 21:00,14,659,659,658,658,12
20120701|2012-03-13 21:30,14,658.5,658.5,658.25,658.25,8
20120701|2012-03-13 22:00,14,658.5,659,658.5,659,3
20120701|2012-03-13 22:30,14,659,659,658.75,658.75,3
20120701|2012-03-13 23:00,14,658.25,658.25,658.25,658.25,2
20120701|2012-03-13 23:30,14,658.75,659,658.75,659,11
20120701|2012-03-14 00:30,14,657.5,657.5,657.5,657.5,1
20120701|2012-03-14 01:00,14,656,657.5,656,657.25,19
20120701|2012-03-14 01:30,14,657.5,657.5,656,656.25,12
20120701|2012-03-14 02:30,14,655.25,655.25,652,654.25,31
20120701|2012-03-14 03:00,14,654.75,654.75,654.75,654.75,2
20120701|2012-03-14 03:30,14,654.5,654.5,654.25,654.25,2
20120701|2012-03-14 04:00,14,654.75,655,653.75,653.75,9
20120701|2012-03-14 04:30,14,653.75,653.75,652,652,67
20120701|2012-03-14 05:00,14,653.25,654.5,653.25,654.5,5
20120701|2012-03-14 05:30,14,654.5,654.5,653.5,653.5,25
20120701|2012-03-14 06:00,14,652.5,652.5,652,652,13
20120701|2012-03-14 06:30,14,652.5,653.5,652.25,653.5,60
20120701|2012-03-14 07:00,14,653.5,654.75,653.5,654.75,17
20120701|2012-03-14 09:30,14,657.5,658.25,654.5,655.75,1293
20120701|2012-03-14 10:00,14,655.75,656,652,654.5,824
20120701|2012-03-14 10:30,14,654.5,656,654,656,622
20120701|2012-03-14 11:00,14,656,659,656,658,604
20120701|2012-03-14 11:30,14,657.75,659.5,657.5,658.25,333
20120701|2012-03-14 12:00,14,657.75,661.5,657.5,657.75,379
20120701|2012-03-14 12:30,14,657.5,658.5,653.25,654.25,523
20120701|2012-03-14 13:00,14,654.25,656,651.5,655.75,1569
20120701|2012-03-14 18:00,15,655.5,656.75,655.5,656.75,66
20120701|2012-03-14 18:30,15,657,657,656.75,656.75,9
20120701|2012-03-14 19:00,15,656,656,656,656,3
20120701|2012-03-14 19:30,15,656,656.25,655.75,655.75,7
20120701|2012-03-14 20:00,15,655.25,655.25,654,654,3
20120701|2012-03-14 20:30,15,654.75,654.75,654.75,654.75,3
20120701|2012-03-14 21:00,15,654.75,654.75,654.75,654.75,5
20120701|2012-03-14 21:30,15,655,655,654.75,654.75,3
20120701|2012-03-15 00:30,15,655.5,655.75,655.5,655.75,4
20120701|2012-03-15 01:00,15,655.75,655.75,655.75,655.75,1
20120701|2012-03-15 01:30,15,656,657,656,656.75,6
20120701|2012-03-15 02:00,15,656.75,657.25,656.75,657,8
20120701|2012-03-15 02:30,15,657.25,658,657.25,658,71
20120701|2012-03-15 03:00,15,658.25,658.5,658,658,16
20120701|2012-03-15 03:30,15,657.75,658,657.75,658,6
20120701|2012-03-15 04:00,15,658,658,656.75,656.75,21
20120701|2012-03-15 05:00,15,656.5,656.75,656.25,656.25,8
20120701|2012-03-15 05:30,15,656,656.25,656,656.25,11
20120701|2012-03-15 06:00,15,656.5,657.75,656.5,657.25,11
20120701|2012-03-15 06:30,15,657.25,658.5,657.25,658,22
20120701|2012-03-15 07:00,15,658,658.25,658,658,24
20120701|2012-03-15 09:30,15,659.5,677.25,657.5,669.75,3366
20120701|2012-03-15 10:00,15,669.75,673,665,665,2427
20120701|2012-03-15 10:30,15,665.75,668.5,660,660,971
20120701|2012-03-15 11:00,15,660,669.25,659.75,666.5,515
20120701|2012-03-15 11:30,15,666.25,669.25,666,667.75,307
20120701|2012-03-15 12:00,15,668,669.75,666.25,669,305
20120701|2012-03-15 12:30,15,669.25,670,668,669.25,305
20120701|2012-03-15 13:00,15,669,673,669,671.5,1388
20120701|2012-03-15 18:00,16,671,672,671,671.5,46
20120701|2012-03-15 18:30,16,671.5,671.75,671.25,671.75,10
20120701|2012-03-15 19:00,16,671.5,671.5,671.5,671.5,1
20120701|2012-03-15 19:30,16,671.75,671.75,671.75,671.75,5
20120701|2012-03-15 20:00,16,671.25,672.25,671.25,672.25,10
20120701|2012-03-15 20:30,16,672.75,673.25,672.25,672.5,25
20120701|2012-03-15 21:00,16,673,673,672.5,672.5,13
20120701|2012-03-15 21:30,16,672.5,673,672.5,673,44
20120701|2012-03-15 22:00,16,673,673,671.75,671.75,29
20120701|2012-03-15 22:30,16,671.75,672,671.5,671.75,13
20120701|2012-03-15 23:00,16,671.75,672.25,671.75,672,8
20120701|2012-03-15 23:30,16,672,672,671.5,671.5,7
20120701|2012-03-16 00:00,16,671,671,670.75,670.75,2
20120701|2012-03-16 00:30,16,670.25,670.25,669.25,669.75,29
20120701|2012-03-16 01:00,16,670,672,669.75,671.25,80
20120701|2012-03-16 01:30,16,670.5,670.5,670,670,45
20120701|2012-03-16 02:00,16,670,670,669.75,670,39
20120701|2012-03-16 02:30,16,670,670,669.75,669.75,24
20120701|2012-03-16 03:00,16,669.75,670.75,669.75,670.5,10
20120701|2012-03-16 03:30,16,670.75,670.75,670.75,670.75,2
20120701|2012-03-16 04:00,16,671.25,671.25,670,670,65
20120701|2012-03-16 04:30,16,670.5,670.5,669,669,9
20120701|2012-03-16 05:30,16,669.5,670,669.5,670,9
20120701|2012-03-16 06:00,16,669.5,669.5,668.25,668.75,230
20120701|2012-03-16 06:30,16,669.25,669.5,668.75,669.25,18
20120701|2012-03-16 07:00,16,669.25,669.5,668.75,668.75,148
20120701|2012-03-16 09:30,16,667.75,678.5,667.75,673.5,2818
20120701|2012-03-16 10:00,16,673.25,675.75,666.75,669,1306
20120701|2012-03-16 10:30,16,669,672,668.25,671.5,564
20120701|2012-03-16 11:00,16,671.25,673.75,670.75,673.25,329
20120701|2012-03-16 11:30,16,673,674.5,669.75,669.75,390
20120701|2012-03-16 12:00,16,669.25,672.75,669.25,670.5,383
20120701|2012-03-16 12:30,16,670.5,673.25,669.75,673,227
20120701|2012-03-16 13:00,16,672.75,677.75,672.75,677.5,1037
20120701|2012-03-18 18:00,19,675.25,681,674.75,680.5,152
20120701|2012-03-18 18:30,19,680.25,680.75,680,680,7
20120701|2012-03-18 19:30,19,679.75,679.75,679.75,679.75,2
20120701|2012-03-18 20:00,19,679,679.5,679,679.5,20
20120701|2012-03-18 20:30,19,679.5,679.5,678.25,678.25,9
20120701|2012-03-18 21:00,19,678.25,678.5,678,678.5,14
20120701|2012-03-18 21:30,19,678.75,678.75,678.75,678.75,1
20120701|2012-03-18 23:00,19,678.5,678.5,678.5,678.5,1
20120701|2012-03-19 00:00,19,678.5,678.5,678.5,678.5,15
20120701|2012-03-19 00:30,19,678.5,678.5,678,678.25,23
20120701|2012-03-19 01:00,19,678.25,678.25,678.25,678.25,3
20120701|2012-03-19 01:30,19,678.5,678.5,678.25,678.25,2
20120701|2012-03-19 02:00,19,678.75,678.75,678,678.25,9
20120701|2012-03-19 02:30,19,678.25,678.25,675.75,675.75,146
20120701|2012-03-19 03:00,19,675.5,676.5,672.25,673,84
20120701|2012-03-19 03:30,19,673.5,673.5,673,673.25,9
20120701|2012-03-19 04:00,19,672,672.5,670.5,672.5,147
20120701|2012-03-19 04:30,19,672.75,673,672.5,672.75,20
20120701|2012-03-19 05:00,19,672.75,672.75,669,670,74
20120701|2012-03-19 05:30,19,669.5,669.5,669,669,40
20120701|2012-03-19 06:00,19,669.25,670,669.25,670,14
20120701|2012-03-19 06:30,19,670.25,671.25,669.75,671,21
20120701|2012-03-19 07:00,19,671,671,670.25,670.5,14
20120701|2012-03-19 09:30,19,669.5,670.75,660,665.75,2784
20120701|2012-03-19 10:00,19,666,668.5,662.5,668.25,564
20120701|2012-03-19 10:30,19,667.75,668.5,665.5,667.75,233
20120701|2012-03-19 11:00,19,667.25,667.25,663,665.25,397
20120701|2012-03-19 11:30,19,665.25,665.5,663.25,664.25,100
20120701|2012-03-19 12:00,19,663.5,668.5,662.5,667,834
20120701|2012-03-19 12:30,19,666.75,666.75,663.75,665.5,173
20120701|2012-03-19 13:00,19,665,667.25,660,661.25,1437
20120701|2012-03-19 18:00,20,661.25,661.5,660.25,661,25
20120701|2012-03-19 18:30,20,661,661,660.5,660.5,8
20120701|2012-03-19 19:30,20,660.25,660.75,660,660,23
20120701|2012-03-19 20:00,20,660,660.25,656.5,656.5,89
20120701|2012-03-19 20:30,20,656.5,656.5,654.5,654.5,148
20120701|2012-03-19 21:00,20,654,654,652.25,652.75,86
20120701|2012-03-19 21:30,20,652.75,654,652.75,653.75,36
20120701|2012-03-19 22:00,20,653.75,654,653,654,61
20120701|2012-03-19 22:30,20,654.5,654.5,654.25,654.25,6
20120701|2012-03-19 23:00,20,654.25,655,654.25,655,59
20120701|2012-03-19 23:30,20,654,655,654,654.75,14
20120701|2012-03-20 00:30,20,654,654,654,654,2
20120701|2012-03-20 01:00,20,655.5,656.25,655.5,656.25,6
20120701|2012-03-20 01:30,20,656.5,656.5,655.75,655.75,16
20120701|2012-03-20 02:00,20,656.75,656.75,656.75,656.75,2
20120701|2012-03-20 02:30,20,657,657,655.5,655.5,8
20120701|2012-03-20 03:30,20,655.5,655.75,655.5,655.5,8
20120701|2012-03-20 04:30,20,654.75,654.75,652.25,652.25,7
20120701|2012-03-20 05:00,20,652,652.25,651,652.25,17
20120701|2012-03-20 06:00,20,653.5,653.75,653.5,653.75,2
20120701|2012-03-20 06:30,20,654.5,654.5,653.75,653.75,4
20120701|2012-03-20 07:00,20,654,654.25,653.5,653.75,8
20120701|2012-03-20 09:30,20,653.75,654,649.5,650.5,2136
20120701|2012-03-20 10:00,20,650,654.75,649,653.75,451
20120701|2012-03-20 10:30,20,653.25,654.25,651.75,651.75,201
20120701|2012-03-20 11:00,20,651.5,655.25,651.5,655,188
20120701|2012-03-20 11:30,20,655,656.25,653.75,654.25,198
20120701|2012-03-20 12:00,20,654.5,655.5,650,650.25,397
20120701|2012-03-20 12:30,20,650.25,652.75,649.5,652.75,994
20120701|2012-03-20 13:00,20,652,652.25,650.25,652.25,616
20120701|2012-03-20 18:00,21,652,652,651.5,652,9
20120701|2012-03-20 18:30,21,651,651.75,651,651.75,11
20120701|2012-03-20 19:00,21,651.5,652.75,651.5,652.75,15
20120701|2012-03-20 19:30,21,652.75,652.75,652.75,652.75,1
20120701|2012-03-20 20:00,21,652.5,653.5,652.5,653.5,18
20120701|2012-03-20 20:30,21,653.5,653.5,653.5,653.5,11
20120701|2012-03-20 21:00,21,655,655.75,655,655.75,25
20120701|2012-03-20 21:30,21,655.5,655.5,655.5,655.5,1
20120701|2012-03-20 22:00,21,655.25,655.25,655.25,655.25,1
20120701|2012-03-20 22:30,21,655.25,655.25,655.25,655.25,1
20120701|2012-03-20 23:30,21,655.25,655.75,655.25,655.75,3
20120701|2012-03-21 00:00,21,654.5,654.5,654.5,654.5,21
20120701|2012-03-21 00:30,21,654,654.25,653.75,654.25,9
20120701|2012-03-21 01:00,21,653.75,654,653.5,654,45
20120701|2012-03-21 01:30,21,653,653.5,653,653.5,2
20120701|2012-03-21 02:00,21,653.25,653.25,653.25,653.25,5
20120701|2012-03-21 02:30,21,653,653,652.75,652.75,7
20120701|2012-03-21 03:00,21,653,653.25,653,653,3
20120701|2012-03-21 03:30,21,653.25,653.25,652.75,653,3
20120701|2012-03-21 04:00,21,653.25,653.5,651.5,652,20
20120701|2012-03-21 04:30,21,651.5,651.5,651.25,651.5,30
20120701|2012-03-21 05:00,21,651.25,651.25,650.5,650.5,12
20120701|2012-03-21 05:30,21,650.25,650.25,647.75,648,81
20120701|2012-03-21 06:00,21,648.5,648.5,648,648,70
20120701|2012-03-21 06:30,21,648,648,647.75,648,94
20120701|2012-03-21 07:00,21,648.25,648.75,648,648.75,9
20120701|2012-03-21 09:30,21,649.5,655,649.5,654.75,1140
20120701|2012-03-21 10:00,21,654.5,655.5,652.75,652.75,377
20120701|2012-03-21 10:30,21,653.5,654,650.75,651,345
20120701|2012-03-21 11:00,21,651,653.25,649.75,650.25,429
20120701|2012-03-21 11:30,21,649.75,652,649.75,651.75,372
20120701|2012-03-21 12:00,21,651.75,653,648,649.75,461
20120701|2012-03-21 12:30,21,649.5,650.5,648,648.25,273
20120701|2012-03-21 13:00,21,649,649.5,645.25,645.75,1402
20120701|2012-03-21 18:00,22,646,651,646,650.75,101
20120701|2012-03-21 18:30,22,650.5,650.5,650.5,650.5,6
20120701|2012-03-21 19:00,22,650.25,650.75,650.25,650.75,8
20120701|2012-03-21 19:30,22,651,651,650.25,650.5,24
20120701|2012-03-21 20:00,22,650.75,651,650,650.75,10
20120701|2012-03-21 20:30,22,650.25,650.25,650,650,2
20120701|2012-03-21 21:00,22,650,651,650,650.75,7
20120701|2012-03-21 21:30,22,650,650,647,647,37
20120701|2012-03-21 22:00,22,646.75,649,646.75,649,9
20120701|2012-03-21 22:30,22,649,649,649,649,1
20120701|2012-03-21 23:00,22,649,649.5,648.75,649.5,20
20120701|2012-03-21 23:30,22,649.5,649.5,649.5,649.5,11
20120701|2012-03-22 00:00,22,648.75,648.75,648.5,648.5,2
20120701|2012-03-22 00:30,22,649.25,649.25,647.5,647.5,61
20120701|2012-03-22 01:00,22,647.25,647.25,647.25,647.25,15
20120701|2012-03-22 01:30,22,647.25,647.25,647,647,2
20120701|2012-03-22 02:00,22,647,647,646.75,646.75,76
20120701|2012-03-22 02:30,22,647,647,646.75,646.75,4
20120701|2012-03-22 03:00,22,646.75,646.75,645.75,646.25,60
20120701|2012-03-22 03:30,22,645.5,645.5,644.25,644.5,565
20120701|2012-03-22 04:00,22,644.75,644.75,644.25,644.25,57
20120701|2012-03-22 04:30,22,644.5,644.75,642.75,642.75,288
20120701|2012-03-22 05:00,22,643,643,642.75,643,11
20120701|2012-03-22 05:30,22,642.5,642.75,642.25,642.25,15
20120701|2012-03-22 06:00,22,642.5,642.5,641.75,641.75,94
20120701|2012-03-22 06:30,22,642,645,642,644.75,238
20120701|2012-03-22 07:00,22,645,646,645,645.75,23
20120701|2012-03-22 09:30,22,643,645.25,641.25,644.5,2013
20120701|2012-03-22 10:00,22,644.5,645.75,643,644,1094
20120701|2012-03-22 10:30,22,644,644.25,642.5,643.25,316
20120701|2012-03-22 11:00,22,643.25,644.75,643,643.75,563
20120701|2012-03-22 11:30,22,643.75,650,643.25,649.75,713
20120701|2012-03-22 12:00,22,649.75,651.75,648.75,651.75,778
20120701|2012-03-22 12:30,22,652,653,650,650,661
20120701|2012-03-22 13:00,22,650.25,657,649.75,656.75,1101
20120701|2012-03-22 18:00,23,656.5,660,656.5,657.75,127
20120701|2012-03-22 18:30,23,657.75,658,657.75,658,6
20120701|2012-03-22 19:00,23,658,660,658,659.75,73
20120701|2012-03-22 19:30,23,660,660,658.75,659.25,31
20120701|2012-03-22 20:00,23,659.75,659.75,659,659,3
20120701|2012-03-22 20:30,23,659,659.25,659,659.25,4
20120701|2012-03-22 21:00,23,659,659,659,659,1
20120701|2012-03-22 22:00,23,659.25,659.75,659.25,659.5,20
20120701|2012-03-22 22:30,23,659.25,659.25,659.25,659.25,1
20120701|2012-03-22 23:30,23,659,659,658.5,658.5,4
20120701|2012-03-23 00:30,23,658.25,658.25,657.25,657.25,52
20120701|2012-03-23 01:00,23,656.75,656.75,656.75,656.75,20
20120701|2012-03-23 01:30,23,657.25,657.75,657.25,657.75,3
20120701|2012-03-23 02:00,23,658,658.5,657.75,658.25,20
20120701|2012-03-23 02:30,23,658.5,659,658.25,658.25,52
20120701|2012-03-23 03:00,23,658.75,659.25,658.5,658.5,26
20120701|2012-03-23 03:30,23,659,659.75,658.5,659,30
20120701|2012-03-23 04:00,23,660,660,659,659,7
20120701|2012-03-23 04:30,23,660,660,659.5,659.75,24
20120701|2012-03-23 05:00,23,659.5,659.5,659.25,659.5,15
20120701|2012-03-23 05:30,23,659.75,659.75,659.75,659.75,2
20120701|2012-03-23 06:30,23,659,659,658.5,658.75,16
20120701|2012-03-23 07:00,23,658.25,658.75,657.75,657.75,37
20120701|2012-03-23 09:30,23,658.75,661.5,656,658,1718
20120701|2012-03-23 10:00,23,657.75,659.25,657,659.25,338
20120701|2012-03-23 10:30,23,659.5,661,658.5,659.5,574
20120701|2012-03-23 11:00,23,659,661,659,660.5,566
20120701|2012-03-23 11:30,23,660.25,662.75,659.75,662.25,946
20120701|2012-03-23 12:00,23,662.25,663,660.25,661.75,599
20120701|2012-03-23 12:30,23,662,662,659,660.5,844
20120701|2012-03-23 13:00,23,660.5,665.5,659.25,665,933
20120701|2012-03-25 18:00,26,665,665.5,661.5,662,136
20120701|2012-03-25 18:30,26,662,662.5,660,660.5,65
20120701|2012-03-25 19:00,26,661,662,660.25,662,16
20120701|2012-03-25 19:30,26,662.75,662.75,662.75,662.75,2
20120701|2012-03-25 20:00,26,663,663.75,662.75,663.5,10
20120701|2012-03-25 20:30,26,663.5,663.75,663,663,8
20120701|2012-03-26 00:00,26,662.5,662.5,662.5,662.5,6
20120701|2012-03-26 00:30,26,662.5,662.5,661.5,661.5,18
20120701|2012-03-26 01:00,26,662,662,662,662,1
20120701|2012-03-26 01:30,26,662.25,662.25,662,662,23
20120701|2012-03-26 02:00,26,662,663,662,663,9
20120701|2012-03-26 02:30,26,663.5,663.75,662,662,58
20120701|2012-03-26 03:00,26,662.5,663,662.5,662.75,23
20120701|2012-03-26 03:30,26,662.5,662.5,661.75,662,25
20120701|2012-03-26 04:00,26,662,664,661.75,662.5,56
20120701|2012-03-26 04:30,26,663.75,664.5,663.75,664.25,23
20120701|2012-03-26 05:00,26,664.5,664.5,664.25,664.5,142
20120701|2012-03-26 05:30,26,664.5,665,664.5,665,50
20120701|2012-03-26 06:00,26,664.5,664.75,664.5,664.75,37
20120701|2012-03-26 06:30,26,664.75,664.75,664.25,664.75,18
20120701|2012-03-26 07:00,26,664.75,665.25,664.5,665.25,27
20120701|2012-03-26 09:30,26,666.75,678.25,666,677,4809
20120701|2012-03-26 10:00,26,677,680.25,676.75,678.5,1478
20120701|2012-03-26 10:30,26,678.75,680,676.5,677,729
20120701|2012-03-26 11:00,26,677.5,679,677.25,678.75,911
20120701|2012-03-26 11:30,26,678.5,679,671,671.75,960
20120701|2012-03-26 12:00,26,672,676.25,671,674.25,1364
20120701|2012-03-26 12:30,26,673.75,674.5,668,670,1043
20120701|2012-03-26 13:00,26,670.5,673.5,667,671,1285
20120701|2012-03-26 18:00,27,670,670.5,670,670.5,84
20120701|2012-03-26 18:30,27,669.75,670,669.25,669.5,9
20120701|2012-03-26 19:00,27,670,671,670,670.5,25
20120701|2012-03-26 19:30,27,670.75,671.5,670.75,671.5,25
20120701|2012-03-26 20:00,27,672,672.25,671.25,671.25,16
20120701|2012-03-26 20:30,27,671.5,672,671.5,671.75,6
20120701|2012-03-26 21:00,27,672.25,672.25,672.25,672.25,1
20120701|2012-03-26 22:00,27,671.5,671.5,671.5,671.5,36
20120701|2012-03-26 22:30,27,671.25,671.25,671.25,671.25,1
20120701|2012-03-26 23:00,27,671,671,670.75,670.75,9
20120701|2012-03-27 00:00,27,670.75,670.75,670.75,670.75,1
20120701|2012-03-27 00:30,27,670.5,670.5,670.5,670.5,3
20120701|2012-03-27 01:00,27,670.75,670.75,670.75,670.75,19
20120701|2012-03-27 01:30,27,670.5,670.75,670.5,670.75,8
20120701|2012-03-27 02:00,27,670,670.25,669.5,670,15
20120701|2012-03-27 02:30,27,670,670.75,670,670.5,11
20120701|2012-03-27 03:00,27,670.75,671.75,670.75,671.75,62
20120701|2012-03-27 03:30,27,672,673.75,671,671,87
20120701|2012-03-27 04:00,27,671,672.5,670.5,672.25,11
20120701|2012-03-27 04:30,27,673,673,672.75,673,23
20120701|2012-03-27 05:00,27,672.5,672.75,671.75,672.25,50
20120701|2012-03-27 05:30,27,672.25,672.75,672.25,672.5,44
20120701|2012-03-27 06:00,27,672.5,672.75,672.5,672.75,47
20120701|2012-03-27 06:30,27,672.5,672.75,672,672.5,51
20120701|2012-03-27 07:00,27,672.5,674,672,674,47
20120701|2012-03-27 09:30,27,671.75,672.25,663.25,666.5,2871
20120701|2012-03-27 10:00,27,666.75,674.5,666,671.5,2050
20120701|2012-03-27 10:30,27,671.25,672.5,668.25,669.5,469
20120701|2012-03-27 11:00,27,669.75,670.25,665.5,665.5,291
20120701|2012-03-27 11:30,27,665.75,665.75,659.25,661.5,914
20120701|2012-03-27 12:00,27,661.25,661.5,660,660.25,780
20120701|2012-03-27 12:30,27,660,660,655.25,656.5,1865
20120701|2012-03-27 13:00,27,656.5,656.75,651.75,652.25,2254
20120701|2012-03-27 18:00,28,652,653.75,652,653.75,85
20120701|2012-03-27 18:30,28,653.75,654,653,653,7
20120701|2012-03-27 19:00,28,653,653,652.75,652.75,28
20120701|2012-03-27 19:30,28,652.75,653,652.75,653,10
20120701|2012-03-27 20:00,28,652.75,655,652.75,655,13
20120701|2012-03-27 20:30,28,654.75,655.25,654.75,655,5
20120701|2012-03-27 21:00,28,654,654.5,654,654.5,14
20120701|2012-03-27 21:30,28,654.75,654.75,654.75,654.75,6
20120701|2012-03-27 22:00,28,655.75,655.75,655.75,655.75,4
20120701|2012-03-27 22:30,28,655.75,655.75,655.75,655.75,10
20120701|2012-03-27 23:00,28,655.75,656,655.75,656,11
20120701|2012-03-27 23:30,28,655.5,655.75,655.5,655.75,21
20120701|2012-03-28 00:00,28,655.75,655.75,655.25,655.25,28
20120701|2012-03-28 00:30,28,655.25,655.25,655.25,655.25,4
20120701|2012-03-28 01:00,28,655,655,654.5,654.5,23
20120701|2012-03-28 01:30,28,654,654,653.5,653.75,53
20120701|2012-03-28 02:00,28,653.5,653.5,653.25,653.5,7
20120701|2012-03-28 02:30,28,653.75,654,653.75,654,27
20120701|2012-03-28 03:00,28,654.25,654.25,654,654,79
20120701|2012-03-28 03:30,28,654.25,654.25,654,654,12
20120701|2012-03-28 04:00,28,655,655.5,655,655.5,11
20120701|2012-03-28 04:30,28,655.5,656.5,655.5,656.25,27
20120701|2012-03-28 05:00,28,655.5,655.5,655.25,655.25,2
20120701|2012-03-28 05:30,28,656.25,656.5,656.25,656.5,2
20120701|2012-03-28 06:00,28,656.5,657.5,656.5,657.5,104
20120701|2012-03-28 06:30,28,657.5,659,656.25,656.25,232
20120701|2012-03-28 07:00,28,656.5,657.25,656.5,657.25,38
20120701|2012-03-28 09:30,28,657.75,658.25,649.25,650.5,2147
20120701|2012-03-28 10:00,28,650.75,651.25,649,649.25,657
20120701|2012-03-28 10:30,28,649,650.25,646.75,647.5,1077
20120701|2012-03-28 11:00,28,647,648.75,645.25,647.25,644
20120701|2012-03-28 11:30,28,647.25,647.75,645.5,646.5,473
20120701|2012-03-28 12:00,28,646.25,649.5,646,647.25,516
20120701|2012-03-28 12:30,28,646.75,647,644.5,645.5,367
20120701|2012-03-28 13:00,28,645.5,645.5,642.75,644.25,1448
20120701|2012-03-28 18:00,29,645.25,645.75,644.5,645.75,71
20120701|2012-03-28 18:30,29,645.5,645.75,645.5,645.75,6
20120701|2012-03-28 19:00,29,646,646.25,646,646.25,5
20120701|2012-03-28 19:30,29,645.75,646,645.75,646,19
20120701|2012-03-28 20:00,29,646,646.5,646,646.25,12
20120701|2012-03-28 20:30,29,646.75,646.75,646,646.25,6
20120701|2012-03-28 21:00,29,646.25,646.25,646.25,646.25,3
20120701|2012-03-28 21:30,29,646.5,646.5,645.75,646.25,13
20120701|2012-03-28 22:00,29,646.25,646.25,646.25,646.25,3
20120701|2012-03-28 23:00,29,646.75,646.75,646.5,646.5,12
20120701|2012-03-28 23:30,29,646.25,646.25,646.25,646.25,5
20120701|2012-03-29 00:00,29,646.5,646.5,646.25,646.25,30
20120701|2012-03-29 00:30,29,646.25,646.5,646.25,646.5,10
20120701|2012-03-29 01:00,29,646.5,646.75,646.25,646.25,104
20120701|2012-03-29 01:30,29,646.5,646.5,646.5,646.5,1
20120701|2012-03-29 02:00,29,646.25,646.25,646,646,99
20120701|2012-03-29 02:30,29,646,646.25,646,646,93
20120701|2012-03-29 03:00,29,646,646,646,646,2
20120701|2012-03-29 03:30,29,645,645,644.5,644.5,8
20120701|2012-03-29 04:00,29,644.5,644.5,643.75,643.75,15
20120701|2012-03-29 04:30,29,644,644.25,643.75,644.25,106
20120701|2012-03-29 05:00,29,644,644.25,644,644.25,25
20120701|2012-03-29 05:30,29,644,644.25,644,644,16
20120701|2012-03-29 06:00,29,644,644,643.75,643.75,104
20120701|2012-03-29 06:30,29,643,643,642,642,41
20120701|2012-03-29 07:00,29,642.25,642.25,641.25,641.25,234
20120701|2012-03-29 09:30,29,641.25,643.25,634.5,637,2491
20120701|2012-03-29 10:00,29,636.75,638.75,634.75,634.75,879
20120701|2012-03-29 10:30,29,634.5,637.75,632.5,634.5,855
20120701|2012-03-29 11:00,29,634.5,635.25,632,632.75,866
20120701|2012-03-29 11:30,29,632.25,632.25,630.25,632,724
20120701|2012-03-29 12:00,29,631.75,632.75,630.25,632,593
20120701|2012-03-29 12:30,29,631.5,632.25,629.25,629.75,1097
20120701|2012-03-29 13:00,29,629.75,631.5,626.25,627.5,1841
20120701|2012-03-29 18:00,30,628,632.25,627.75,632,237
20120701|2012-03-29 18:30,30,632,632.25,631.5,632,42
20120701|2012-03-29 19:00,30,631.75,631.75,631,631,74
20120701|2012-03-29 19:30,30,631.25,632,631,632,6
20120701|2012-03-29 20:00,30,631,631.75,630,631.75,25
20120701|2012-03-29 20:30,30,631.5,631.5,630,630,46
20120701|2012-03-29 21:30,30,630.75,631,630,630.75,34
20120701|2012-03-29 22:00,30,630.25,630.75,630.25,630.5,21
20120701|2012-03-29 22:30,30,630.75,631.25,630.5,631,5
20120701|2012-03-29 23:00,30,630.5,630.75,630.25,630.25,88
20120701|2012-03-29 23:30,30,630.5,630.5,630,630.5,91
20120701|2012-03-30 00:00,30,630.25,630.5,630,630,64
20120701|2012-03-30 00:30,30,630.5,630.5,629.5,630,33
20120701|2012-03-30 01:00,30,630,631.25,630,631,119
20120701|2012-03-30 01:30,30,630.75,631,630.25,630.5,95
20120701|2012-03-30 02:00,30,630.5,631,630,630.5,51
20120701|2012-03-30 02:30,30,630.5,630.5,629.5,630,57
20120701|2012-03-30 03:00,30,629.25,629.5,629,629.25,20
20120701|2012-03-30 03:30,30,629.5,629.75,628.75,629.75,66
20120701|2012-03-30 04:00,30,629,629.25,628.25,628.5,69
20120701|2012-03-30 04:30,30,629.25,630.5,628.5,630,169
20120701|2012-03-30 05:00,30,630,630.25,629.5,630,84
20120701|2012-03-30 05:30,30,630.25,630.25,629.25,630,110
20120701|2012-03-30 06:00,30,630,630.25,629.25,630,80
20120701|2012-03-30 06:30,30,629.75,630,628.75,628.75,184
20120701|2012-03-30 07:00,30,629,630.25,628.25,629,82
20120701|2012-03-30 09:30,30,648,662.25,642.25,649.5,6616
20120701|2012-03-30 10:00,30,649.5,659.75,649.5,659,1675
20120701|2012-03-30 10:30,30,659,659.5,654,658.25,1969
20120701|2012-03-30 11:00,30,658.5,680,658.25,670.25,5042
20120701|2012-03-30 11:30,30,670.25,674.25,668.75,669.75,1652
20120701|2012-03-30 12:00,30,670,672.5,670,670.75,468
20120701|2012-03-30 12:30,30,670.75,674.5,670.5,673.75,911
20120701|2012-03-30 13:00,30,673.75,677.25,671,672.75,3763
20120701|2012-04-01 18:00,2,676,679.25,674,676,506
20120701|2012-04-01 18:30,2,676.25,676.5,674.25,674.25,58
20120701|2012-04-01 19:00,2,675.25,675.25,674.5,674.5,12
20120701|2012-04-01 19:30,2,675.25,675.5,675,675,20
20120701|2012-04-01 20:00,2,675.25,675.25,674.75,675,51
20120701|2012-04-01 20:30,2,675,675,674.5,674.5,68
20120701|2012-04-01 21:00,2,674,674,674,674,17
20120701|2012-04-01 21:30,2,672.75,672.75,670.5,670.5,79
20120701|2012-04-01 22:00,2,670.25,670.25,669.5,669.5,14
20120701|2012-04-01 22:30,2,669,669.75,668,668.5,32
20120701|2012-04-01 23:00,2,668.5,669,668.25,668.75,34
20120701|2012-04-01 23:30,2,668.25,668.25,667.25,668,76
20120701|2012-04-02 00:00,2,668,668.25,667.75,667.75,56
20120701|2012-04-02 00:30,2,668,668,667,667.25,79
20120701|2012-04-02 01:00,2,667.25,667.5,667,667,28
20120701|2012-04-02 01:30,2,666.75,667,666,666,162
20120701|2012-04-02 02:00,2,666.25,667.25,666.25,667.25,134
20120701|2012-04-02 02:30,2,667.25,669.25,667.25,669.25,55
20120701|2012-04-02 03:00,2,670.25,672.5,670.25,672.5,309
20120701|2012-04-02 03:30,2,672.5,672.5,672,672.25,50
20120701|2012-04-02 04:00,2,672.5,672.5,670.25,670.25,79
20120701|2012-04-02 04:30,2,670.5,671.25,668.75,669.25,79
20120701|2012-04-02 05:00,2,669.75,669.75,669.5,669.5,51
20120701|2012-04-02 05:30,2,669.75,670,669.5,669.5,51
20120701|2012-04-02 06:00,2,669.25,669.75,669,669,63
20120701|2012-04-02 06:30,2,668.5,668.75,665,667.5,85
20120701|2012-04-02 07:00,2,667.25,667.25,665.75,666.5,84
20120701|2012-04-02 09:30,2,671.5,671.75,661,662.75,4716
20120701|2012-04-02 10:00,2,663,666,662.25,665.5,1419
20120701|2012-04-02 10:30,2,665.5,667,663.25,663.75,772
20120701|2012-04-02 11:00,2,664,666,663.75,665.5,523
20120701|2012-04-02 11:30,2,665.25,666.5,663.25,664.25,806
20120701|2012-04-02 12:00,2,664.5,666.75,663.75,666,597
20120701|2012-04-02 12:30,2,666,666,662,663.25,862
20120701|2012-04-02 13:00,2,663,670.75,661,669.25,1917
20120701|2012-04-02 18:00,3,668,668,666,666.75,43
20120701|2012-04-02 18:30,3,666.25,666.25,665.75,666,32
20120701|2012-04-02 19:00,3,665.25,665.25,665,665,9
20120701|2012-04-02 19:30,3,664.5,664.75,663.5,663.5,13
20120701|2012-04-02 20:00,3,663.75,664,663.5,663.5,15
20120701|2012-04-02 20:30,3,663.5,663.5,663.25,663.5,18
20120701|2012-04-02 21:00,3,664,665.5,663.5,665.5,18
20120701|2012-04-02 21:30,3,664,664,664,664,12
20120701|2012-04-02 22:30,3,665,665.5,664.75,664.75,27
20120701|2012-04-02 23:00,3,665.25,665.25,665.25,665.25,55
20120701|2012-04-02 23:30,3,665.25,665.25,665,665.25,32
20120701|2012-04-03 00:00,3,665.25,665.25,665.25,665.25,11
20120701|2012-04-03 00:30,3,665.25,665.25,665.25,665.25,29
20120701|2012-04-03 01:00,3,665.5,665.5,665.25,665.5,40
20120701|2012-04-03 01:30,3,666,666,665,665,198
20120701|2012-04-03 02:00,3,665,665.25,664.5,665.25,99
20120701|2012-04-03 02:30,3,664.5,664.75,663.25,663.5,51
20120701|2012-04-03 03:00,3,663.25,663.5,662.5,662.75,64
20120701|2012-04-03 03:30,3,662.5,662.5,661,661,149
20120701|2012-04-03 04:00,3,661,661,660.75,661,32
20120701|2012-04-03 04:30,3,661.25,662,661.25,662,43
20120701|2012-04-03 05:00,3,662.5,662.75,662,662.25,27
20120701|2012-04-03 05:30,3,662,662.25,662,662.25,39
20120701|2012-04-03 06:00,3,662.5,663.25,662.25,662.25,51
20120701|2012-04-03 06:30,3,662.25,664,662.25,663.25,36
20120701|2012-04-03 07:00,3,663,663.25,662.5,662.5,14
20120701|2012-04-03 09:30,3,660.25,665.5,659,665.25,1684
20120701|2012-04-03 10:00,3,665,668.25,663.75,667,1462
20120701|2012-04-03 10:30,3,667,667.5,664.75,666.75,514
20120701|2012-04-03 11:00,3,666.75,669.5,665.5,668.25,663
20120701|2012-04-03 11:30,3,668.5,668.5,664.25,664.25,405
20120701|2012-04-03 12:00,3,664,668.75,662.75,667.25,330
20120701|2012-04-03 12:30,3,667.5,669,665.25,666.5,822
20120701|2012-04-03 13:00,3,667,670,665.75,669.5,1566
20120701|2012-04-03 18:00,4,669.25,669.5,668.75,668.75,23
20120701|2012-04-03 18:30,4,669,669.5,668.75,669.5,22
20120701|2012-04-03 19:00,4,669.25,669.5,669.25,669.5,3
20120701|2012-04-03 19:30,4,668.5,668.5,667.5,667.5,11
20120701|2012-04-03 20:00,4,667.25,667.25,667.25,667.25,6
20120701|2012-04-03 20:30,4,667.25,667.5,666.25,666.25,59
20120701|2012-04-03 21:00,4,665.75,666,665,665.5,32
20120701|2012-04-03 21:30,4,665.5,666,665.5,665.75,6
20120701|2012-04-03 22:30,4,666,666.25,666,666,5
20120701|2012-04-03 23:00,4,666,666.5,665,665.5,42
20120701|2012-04-03 23:30,4,665.5,666.25,665.5,666.25,23
20120701|2012-04-04 00:00,4,666.25,666.5,665,665,19
20120701|2012-04-04 00:30,4,665.25,665.5,665,665,84
20120701|2012-04-04 01:00,4,665,665,664.5,664.5,25
20120701|2012-04-04 01:30,4,664.5,664.75,664.25,664.75,16
20120701|2012-04-04 02:00,4,665,665,664.5,664.5,37
20120701|2012-04-04 02:30,4,664,664,663.5,663.75,14
20120701|2012-04-04 03:00,4,663.5,663.5,662.5,663,49
20120701|2012-04-04 03:30,4,663,663.5,662.25,662.75,126
20120701|2012-04-04 04:00,4,662.5,662.75,661.25,661.5,108
20120701|2012-04-04 04:30,4,661.5,661.75,661,661.25,111
20120701|2012-04-04 05:00,4,661.25,661.5,660.5,661.5,149
20120701|2012-04-04 05:30,4,661.5,661.5,660.5,660.5,30
20120701|2012-04-04 06:00,4,660.5,660.75,660.25,660.5,44
20120701|2012-04-04 06:30,4,660.75,661,660.25,660.75,76
20120701|2012-04-04 07:00,4,661,661,660.5,660.5,65
20120701|2012-04-04 09:30,4,655.5,662,655,660.5,1792
20120701|2012-04-04 10:00,4,661,661.5,656,656,909
20120701|2012-04-04 10:30,4,656.5,659,654.25,658,1344
20120701|2012-04-04 11:00,4,658.75,659,656.5,657,596
20120701|2012-04-04 11:30,4,656.5,657.25,655.75,656.25,275
20120701|2012-04-04 12:00,4,656.5,656.5,650,651.25,2379
20120701|2012-04-04 12:30,4,650.75,651,648.25,649,2899
20120701|2012-04-04 13:00,4,648.75,651,645.75,650.5,3919
20120701|2012-04-04 18:00,5,651,652.75,650.75,652.5,131
20120701|2012-04-04 18:30,5,652.25,652.75,651,651.25,56
20120701|2012-04-04 19:00,5,651.25,651.5,651.25,651.5,14
20120701|2012-04-04 19:30,5,651.5,651.5,651,651.25,20
20120701|2012-04-04 20:00,5,650.5,650.5,649,649.75,70
20120701|2012-04-04 20:30,5,649,649,648.25,648.25,95
20120701|2012-04-04 21:00,5,649,649,648.75,649,64
20120701|2012-04-04 21:30,5,649,649.5,649,649,27
20120701|2012-04-04 22:00,5,649.75,650.5,649.75,650,10
20120701|2012-04-04 22:30,5,650,650.5,650,650.5,179
20120701|2012-04-04 23:00,5,650.5,650.75,650.5,650.75,100
20120701|2012-04-04 23:30,5,650.75,651.25,650,650.25,20
20120701|2012-04-05 00:00,5,650.5,651,650.5,650.5,14
20120701|2012-04-05 00:30,5,650.5,650.5,650,650,37
20120701|2012-04-05 01:00,5,650,650,648.5,648.5,49
20120701|2012-04-05 01:30,5,649.25,650.25,649.25,649.75,358
20120701|2012-04-05 02:00,5,649.75,650.5,649.75,650.25,65
20120701|2012-04-05 02:30,5,649.75,650.25,649.5,650.25,110
20120701|2012-04-05 03:00,5,650,650.25,649.5,649.5,3
20120701|2012-04-05 03:30,5,649.25,649.25,647.75,648,55
20120701|2012-04-05 04:00,5,647.5,649,647.5,649,187
20120701|2012-04-05 04:30,5,648.25,648.5,647,647,43
20120701|2012-04-05 05:00,5,646.75,647.25,646,646.75,50
20120701|2012-04-05 05:30,5,646.75,646.75,646.25,646.5,12
20120701|2012-04-05 06:00,5,646.5,648.75,646.25,648.5,63
20120701|2012-04-05 06:30,5,649,649.75,648,648.75,36
20120701|2012-04-05 07:00,5,649.25,650.25,649.25,650.25,67
20120701|2012-04-05 09:30,5,651,659,648.25,649,5569
20120701|2012-04-05 10:00,5,649.25,652.25,645,649.5,2289
20120701|2012-04-05 10:30,5,650,655.75,649.5,655.25,494
20120701|2012-04-05 11:00,5,655,655.5,649,649.75,289
20120701|2012-04-05 11:30,5,649.5,651.5,647.75,650.5,592
20120701|2012-04-05 12:00,5,650.5,653.75,649.5,651.5,208
20120701|2012-04-05 12:30,5,652,652.25,649.5,650.5,352
20120701|2012-04-05 13:00,5,650,650,645.5,645.5,1948
20120701|2012-04-08 18:00,9,645,650.25,644.25,650.25,275
20120701|2012-04-08 18:30,9,650,650,648.75,648.75,49
20120701|2012-04-08 19:00,9,649,649.25,648.5,649.25,58
20120701|2012-04-08 19:30,9,649.5,651,649.5,650,21
20120701|2012-04-08 20:00,9,650.5,650.5,649.25,649.25,120
20120701|2012-04-08 20:30,9,649.25,649.5,649,649.25,20
20120701|2012-04-08 21:00,9,649,649.25,649,649,47
20120701|2012-04-08 21:30,9,649.5,649.75,649.25,649.25,5
20120701|2012-04-08 22:00,9,649.75,649.75,647.25,648.5,31
20120701|2012-04-08 22:30,9,649.25,649.25,649.25,649.25,4
20120701|2012-04-08 23:00,9,649.25,649.25,649.25,649.25,4
20120701|2012-04-08 23:30,9,649.25,649.5,649.25,649.5,6
20120701|2012-04-09 00:00,9,648.75,649,648.75,649,5
20120701|2012-04-09 00:30,9,649,649.25,649,649.25,18
20120701|2012-04-09 01:00,9,649.25,649.5,648.25,648.5,14
20120701|2012-04-09 01:30,9,648.25,648.25,648.25,648.25,44
20120701|2012-04-09 02:00,9,648.25,648.25,648.25,648.25,65
20120701|2012-04-09 02:30,9,648.25,648.25,648.25,648.25,4
20120701|2012-04-09 03:00,9,648,648,647.5,647.5,45
20120701|2012-04-09 03:30,9,646.75,646.75,646.5,646.5,6
20120701|2012-04-09 04:00,9,647,647,647,647,1
20120701|2012-04-09 04:30,9,646.25,646.75,646.25,646.5,47
20120701|2012-04-09 05:00,9,646.5,647.25,646.25,647.25,115
20120701|2012-04-09 05:30,9,647.25,647.5,647.25,647.25,12
20120701|2012-04-09 06:00,9,647.5,648,647.25,648,46
20120701|2012-04-09 06:30,9,648,648.25,647.75,648,36
20120701|2012-04-09 07:00,9,647.75,648,647.5,647.75,59
20120701|2012-04-09 09:30,9,646,651.75,645,650.5,1944
20120701|2012-04-09 10:00,9,650.75,651,644.25,645.75,1013
20120701|2012-04-09 10:30,9,645.75,649.75,645.25,648,350
20120701|2012-04-09 11:00,9,647.25,653,647,652.5,870
20120701|2012-04-09 11:30,9,652.75,655,652.75,654.25,1028
20120701|2012-04-09 12:00,9,654.25,654.25,651,652.25,810
20120701|2012-04-09 12:30,9,652.25,655.25,651.5,654.5,655
20120701|2012-04-09 13:00,9,654.25,654.25,647.5,649.25,1179
20120701|2012-04-09 18:00,10,649,649,647.25,647.25,45
20120701|2012-04-09 18:30,10,648,648.25,647.75,648,63
20120701|2012-04-09 19:00,10,648,649,648,649,22
20120701|2012-04-09 19:30,10,649,649,648.5,648.5,14
20120701|2012-04-09 20:00,10,649,649,648.25,648.25,6
20120701|2012-04-09 20:30,10,648,648,648,648,6
20120701|2012-04-09 21:00,10,648,648,648,648,23
20120701|2012-04-09 21:30,10,648.75,648.75,648.75,648.75,1
20120701|2012-04-09 22:00,10,649,649.25,649,649,8
20120701|2012-04-09 22:30,10,648.75,648.75,648.75,648.75,1
20120701|2012-04-09 23:00,10,648.75,648.75,648.75,648.75,10
20120701|2012-04-09 23:30,10,649.25,649.25,649,649,3
20120701|2012-04-10 00:00,10,649,649,649,649,1
20120701|2012-04-10 00:30,10,648.75,649.75,648.75,649.75,17
20120701|2012-04-10 01:00,10,649.25,649.25,649,649,4
20120701|2012-04-10 01:30,10,649.5,650,649.25,649.5,40
20120701|2012-04-10 02:00,10,649.5,650,649,649,66
20120701|2012-04-10 02:30,10,648.5,649.5,648,649.25,38
20120701|2012-04-10 03:00,10,649.25,650.75,649.25,650.5,87
20120701|2012-04-10 03:30,10,650.75,651,650.75,651,27
20120701|2012-04-10 04:00,10,651,651,650.75,651,30
20120701|2012-04-10 04:30,10,651,651,651,651,50
20120701|2012-04-10 05:00,10,651,653.5,650.75,652.75,29
20120701|2012-04-10 05:30,10,653.25,653.75,653,653,8
20120701|2012-04-10 06:00,10,653,653,652,652.75,58
20120701|2012-04-10 06:30,10,652.75,653.75,652.25,653.75,117
20120701|2012-04-10 07:00,10,653.75,653.75,652.75,653.5,198
20120701|2012-04-10 09:30,10,651,651,644,650.5,2748
20120701|2012-04-10 10:00,10,650.25,653.5,649,651,1797
20120701|2012-04-10 10:30,10,650.75,658,647.75,648.25,1951
20120701|2012-04-10 11:00,10,648.5,648.75,637.5,639.75,3022
20120701|2012-04-10 11:30,10,639.75,641.25,636.75,639,1515
20120701|2012-04-10 12:00,10,639,639,630,633.25,3212
20120701|2012-04-10 12:30,10,633,635,632,634,1397
20120701|2012-04-10 13:00,10,633.75,634,631,632,1594
20120701|2012-04-10 18:00,11,632.75,634,630,630.25,110
20120701|2012-04-10 18:30,11,630.25,631.5,630,630.5,85
20120701|2012-04-10 19:00,11,630,630.5,629.75,630.25,28
20120701|2012-04-10 19:30,11,629.5,629.5,628.25,628.5,67
20120701|2012-04-10 20:00,11,628.75,628.75,627,627,164
20120701|2012-04-10 20:30,11,626.75,628.25,626.75,628,40
20120701|2012-04-10 21:00,11,628.5,629.25,628.5,629.25,23
20120701|2012-04-10 22:30,11,630.75,631,630.75,630.75,10
20120701|2012-04-10 23:00,11,630.75,633,630.75,632.25,23
20120701|2012-04-10 23:30,11,632.25,632.25,632.25,632.25,4
20120701|2012-04-11 00:00,11,632.25,633.25,632.25,632.75,6
20120701|2012-04-11 00:30,11,632.75,632.75,632,632,60
20120701|2012-04-11 01:00,11,632,632.5,631.75,632,36
20120701|2012-04-11 01:30,11,632.5,634,632,633.5,34
20120701|2012-04-11 02:00,11,633.5,634.25,633.25,634.25,121
20120701|2012-04-11 02:30,11,634,635.5,634,635.25,186
20120701|2012-04-11 03:00,11,635.25,635.75,635.25,635.5,108
20120701|2012-04-11 03:30,11,635.75,635.75,635.25,635.75,65
20120701|2012-04-11 04:00,11,636.5,637,636,636,80
20120701|2012-04-11 04:30,11,636.75,637,636,637,98
20120701|2012-04-11 05:00,11,637,637.5,636.75,637.25,63
20120701|2012-04-11 05:30,11,637.75,638,637.25,638,55
20120701|2012-04-11 06:00,11,638,640,637.5,639,354
20120701|2012-04-11 06:30,11,639,639.75,638.75,638.75,203
20120701|2012-04-11 07:00,11,638.5,638.5,637,637.25,58
20120701|2012-04-11 09:30,11,636.25,637.5,632,632.5,2479
20120701|2012-04-11 10:00,11,632.25,634.75,631.75,632.5,952
20120701|2012-04-11 10:30,11,632.25,633.5,631,633,567
20120701|2012-04-11 11:00,11,633.25,637.75,633,634.5,1748
20120701|2012-04-11 11:30,11,634.5,636.25,633.25,634.75,404
20120701|2012-04-11 12:00,11,634.75,637.25,634,635,779
20120701|2012-04-11 12:30,11,635,636.5,634,635.25,697
20120701|2012-04-11 13:00,11,634.75,635.25,632.25,633.5,2006
20120701|2012-04-11 18:00,12,634.25,634.75,633.5,634.75,27
20120701|2012-04-11 18:30,12,635,635.5,634.5,634.5,27
20120701|2012-04-11 19:00,12,635.75,635.75,635,635,7
20120701|2012-04-11 19:30,12,635.25,635.25,635,635,3
20120701|2012-04-11 20:00,12,635.25,635.5,635,635,8
20120701|2012-04-11 20:30,12,635.75,636.25,635.5,636,26
20120701|2012-04-11 21:00,12,636.25,636.5,635.75,636.5,50
20120701|2012-04-11 21:30,12,636.5,637,635.75,635.75,104
20120701|2012-04-11 22:00,12,635.75,636,635.75,636,15
20120701|2012-04-11 22:30,12,635.75,636,635.5,636,31
20120701|2012-04-11 23:30,12,635.75,636,635.75,636,7
20120701|2012-04-12 00:00,12,636,636.75,636,636.75,7
20120701|2012-04-12 00:30,12,637,637,636.25,636.5,75
20120701|2012-04-12 01:00,12,636.25,637,636.25,637,25
20120701|2012-04-12 01:30,12,636.5,637,636.5,637,26
20120701|2012-04-12 02:00,12,636.5,637.5,636.5,637.5,81
20120701|2012-04-12 02:30,12,637.5,637.5,636,636,47
20120701|2012-04-12 03:00,12,635.5,635.75,635.25,635.25,9
20120701|2012-04-12 03:30,12,635.5,635.5,634.5,634.5,63
20120701|2012-04-12 04:00,12,634.5,635,634,634.5,35
20120701|2012-04-12 04:30,12,634.75,635,634.75,634.75,10
20120701|2012-04-12 05:00,12,634.75,635,634.75,635,7
20120701|2012-04-12 05:30,12,635,635.75,635,635.5,20
20120701|2012-04-12 06:00,12,635.25,636.25,635.25,636,122
20120701|2012-04-12 06:30,12,636.25,638,636,638,195
20120701|2012-04-12 07:00,12,638,638,637.25,637.25,68
20120701|2012-04-12 09:30,12,640,647,638.25,645.75,4944
20120701|2012-04-12 10:00,12,645.25,648.5,643.75,646.25,2149
20120701|2012-04-12 10:30,12,646.5,646.75,642.25,643,1056
20120701|2012-04-12 11:00,12,643.25,647,643.25,644.25,552
20120701|2012-04-12 11:30,12,644,646.75,641.75,644.5,851
20120701|2012-04-12 12:00,12,644.5,645,641.75,643,394
20120701|2012-04-12 12:30,12,642.75,643.75,641.75,642,758
20120701|2012-04-12 13:00,12,642,645.5,641.75,644.25,1784
20120701|2012-04-12 18:00,13,645.25,645.75,645,645.5,38
20120701|2012-04-12 18:30,13,645,645,645,645,20
20120701|2012-04-12 19:00,13,645.25,646.5,645.25,646.5,26
20120701|2012-04-12 19:30,13,647,647.5,646.25,646.25,45
20120701|2012-04-12 20:00,13,646.5,648.25,646.5,648,34
20120701|2012-04-12 20:30,13,647.75,648.25,647.5,647.5,100
20120701|2012-04-12 21:00,13,647,647.5,644.5,645,60
20120701|2012-04-12 21:30,13,644.75,645,644.75,644.75,8
20120701|2012-04-12 22:00,13,644.75,644.75,644.5,644.5,14
20120701|2012-04-12 22:30,13,645,645,644.25,644.25,12
20120701|2012-04-12 23:30,13,645,645,644.75,645,28
20120701|2012-04-13 00:00,13,645,645,645,645,12
20120701|2012-04-13 00:30,13,645.25,645.25,644.75,645,5
20120701|2012-04-13 01:00,13,645,645,644.75,644.75,24
20120701|2012-04-13 01:30,13,644.75,644.75,644.25,644.25,23
20120701|2012-04-13 02:00,13,644.75,646,644.75,645.5,91
20120701|2012-04-13 02:30,13,645.5,645.5,644.5,644.75,56
20120701|2012-04-13 03:00,13,644.75,645.25,644.75,645.25,33
20120701|2012-04-13 03:30,13,645.25,647.5,645.25,647.25,172
20120701|2012-04-13 04:00,13,647.5,647.5,646.5,646.5,25
20120701|2012-04-13 04:30,13,646,646.75,645.25,645.75,112
20120701|2012-04-13 05:00,13,645.5,645.5,644.5,645,98
20120701|2012-04-13 05:30,13,645.25,645.25,645,645.25,64
20120701|2012-04-13 06:00,13,645.25,646,645,646,41
20120701|2012-04-13 06:30,13,645.75,645.75,645.25,645.25,33
20120701|2012-04-13 07:00,13,645.25,646,644.75,644.75,45
20120701|2012-04-13 09:30,13,643,643.5,630.75,631.5,4576
20120701|2012-04-13 10:00,13,631.25,631.75,625.75,627.25,2585
20120701|2012-04-13 10:30,13,627.25,629.75,626,628,1201
20120701|2012-04-13 11:00,13,627.75,629.5,626,628.75,875
20120701|2012-04-13 11:30,13,628.75,630.25,627.75,630,554
20120701|2012-04-13 12:00,13,629.75,633,629.5,630.75,852
20120701|2012-04-13 12:30,13,631,631.25,628.25,628.75,667
20120701|2012-04-13 13:00,13,628.5,631.25,627,630,2248
20120701|2012-04-15 18:00,16,630.25,630.5,626.75,628,164
20120701|2012-04-15 18:30,16,627.5,627.5,627,627.25,27
20120701|2012-04-15 19:00,16,627.25,628,627,627.5,44
20120701|2012-04-15 19:30,16,627.5,627.5,623.5,624,320
20120701|2012-04-15 20:00,16,624.5,625,624,624.5,97
20120701|2012-04-15 20:30,16,624.5,624.5,622.75,623.5,304
20120701|2012-04-15 21:00,16,623.5,624,623.25,623.25,13
20120701|2012-04-15 21:30,16,624,624.25,623.5,624,28
20120701|2012-04-15 22:00,16,623.5,624.25,623.5,623.5,53
20120701|2012-04-15 22:30,16,623.5,623.5,623.25,623.5,43
20120701|2012-04-15 23:00,16,623.5,623.5,623.5,623.5,20
20120701|2012-04-15 23:30,16,623.5,623.5,623,623,54
20120701|2012-04-16 00:00,16,622.75,623.25,622.5,623.25,13
20120701|2012-04-16 00:30,16,623.75,623.75,623,623,102
20120701|2012-04-16 01:00,16,623.5,623.5,623.5,623.5,1
20120701|2012-04-16 01:30,16,623.5,623.75,623,623,52
20120701|2012-04-16 02:00,16,623,624.5,623,624.5,70
20120701|2012-04-16 02:30,16,624.5,624.75,624.5,624.75,79
20120701|2012-04-16 03:00,16,624.75,624.75,622,622.25,510
20120701|2012-04-16 03:30,16,622.5,623.75,622.5,623.5,43
20120701|2012-04-16 04:00,16,623.5,624,623.5,624,81
20120701|2012-04-16 04:30,16,624.25,624.75,624.25,624.75,42
20120701|2012-04-16 05:00,16,624.5,624.5,624,624,42
20120701|2012-04-16 05:30,16,624.25,624.25,623.5,623.5,33
20120701|2012-04-16 06:00,16,623.5,623.75,623,623.5,23
20120701|2012-04-16 06:30,16,623.5,623.75,623.5,623.75,10
20120701|2012-04-16 07:00,16,623.25,623.75,623.25,623.25,60
20120701|2012-04-16 09:30,16,623.5,625.5,620.75,622.25,4170
20120701|2012-04-16 10:00,16,622.25,626.25,622.25,625.5,1916
20120701|2012-04-16 10:30,16,625.5,625.5,622,623,1261
20120701|2012-04-16 11:00,16,623.25,625.5,621.25,624,1183
20120701|2012-04-16 11:30,16,624,629,623.5,628.75,2337
20120701|2012-04-16 12:00,16,628.5,629.75,627.25,628.5,1196
20120701|2012-04-16 12:30,16,628.75,629.5,627,627,948
20120701|2012-04-16 13:00,16,627,627,620.25,621,2369
20120701|2012-04-16 18:00,17,622.25,624.25,621,623.5,198
20120701|2012-04-16 18:30,17,623.5,623.75,623.5,623.75,9
20120701|2012-04-16 19:00,17,623.5,623.75,623,623,30
20120701|2012-04-16 19:30,17,623.5,624,623.25,623.25,10
20120701|2012-04-16 20:00,17,623.25,625.5,623.25,625.5,54
20120701|2012-04-16 20:30,17,625.75,626.5,625.75,626,17
20120701|2012-04-16 21:00,17,626,626.25,625,625,25
20120701|2012-04-16 21:30,17,625.5,625.5,625,625,4
20120701|2012-04-16 22:00,17,625.5,625.75,625.25,625.75,15
20120701|2012-04-16 22:30,17,625,626,624.75,625.5,10
20120701|2012-04-16 23:00,17,625.25,625.5,625,625.25,22
20120701|2012-04-16 23:30,17,626,626,625.5,625.5,9
20120701|2012-04-17 00:00,17,625.5,625.5,625.5,625.5,10
20120701|2012-04-17 00:30,17,625.75,625.75,625.75,625.75,3
20120701|2012-04-17 01:00,17,625.25,625.75,625.25,625.5,41
20120701|2012-04-17 01:30,17,625.25,625.25,623.25,623.25,60
20120701|2012-04-17 02:00,17,623.25,624.5,623.25,623.5,62
20120701|2012-04-17 02:30,17,623.5,623.5,622.75,622.75,51
20120701|2012-04-17 03:00,17,623.5,624.25,622.25,622.75,191
20120701|2012-04-17 03:30,17,623.5,624.25,623.5,624.25,69
20120701|2012-04-17 04:00,17,624.25,624.5,624,624.5,126
20120701|2012-04-17 04:30,17,624.5,625,624.5,624.5,74
20120701|2012-04-17 05:00,17,624.75,625,624.5,624.75,10
20120701|2012-04-17 05:30,17,624.5,626,624.5,625.75,25
20120701|2012-04-17 06:00,17,625.75,626.25,625,626,119
20120701|2012-04-17 06:30,17,626,626.25,624.25,625.25,48
20120701|2012-04-17 07:00,17,625.25,625.25,624,624,50
20120701|2012-04-17 09:30,17,626,632,623.5,629.75,5425
20120701|2012-04-17 10:00,17,629.75,631.5,629.5,629.75,1912
20120701|2012-04-17 10:30,17,629.5,631,628,628,1328
20120701|2012-04-17 11:00,17,628,628.25,625.5,627,1625
20120701|2012-04-17 11:30,17,627.25,628,626.25,628,720
20120701|2012-04-17 12:00,17,627.75,628,625,625.5,909
20120701|2012-04-17 12:30,17,625.75,626,624,624,955
20120701|2012-04-17 13:00,17,624.5,625,619.75,620.5,4769
20120701|2012-04-17 18:00,18,620.25,621.5,620.25,620.25,182
20120701|2012-04-17 18:30,18,620.5,621.5,620.5,621,38
20120701|2012-04-17 19:00,18,621,621,621,621,5
20120701|2012-04-17 19:30,18,621,621,620,621,131
20120701|2012-04-17 20:00,18,621.25,621.75,621,621.75,117
20120701|2012-04-17 20:30,18,621.5,621.75,620.25,620.25,23
20120701|2012-04-17 21:00,18,620.5,621,620.25,620.5,26
20120701|2012-04-17 21:30,18,620.5,620.5,620.25,620.25,35
20120701|2012-04-17 22:00,18,620.25,622,620.25,621.75,32
20120701|2012-04-17 22:30,18,622.25,622.75,622.25,622.25,33
20120701|2012-04-17 23:00,18,622.5,622.75,622.25,622.75,20
20120701|2012-04-17 23:30,18,622.25,622.5,622.25,622.25,4
20120701|2012-04-18 00:00,18,622.5,622.5,622.25,622.5,15
20120701|2012-04-18 00:30,18,622.25,622.25,621.75,622.25,21
20120701|2012-04-18 01:00,18,622,622.75,622,622.75,20
20120701|2012-04-18 01:30,18,622.75,622.75,622,622.75,29
20120701|2012-04-18 02:00,18,622.75,623,620.5,620.5,116
20120701|2012-04-18 02:30,18,620.75,621,620.75,620.75,48
20120701|2012-04-18 03:00,18,621,621.25,620,620.25,172
20120701|2012-04-18 03:30,18,620.5,621,620.25,621,64
20120701|2012-04-18 04:00,18,621,621,620.75,621,61
20120701|2012-04-18 04:30,18,621,621.25,620.5,621,92
20120701|2012-04-18 05:00,18,621,621,620.5,620.5,41
20120701|2012-04-18 05:30,18,621,621.25,620.75,621.25,111
20120701|2012-04-18 06:00,18,621.25,621.25,621,621,12
20120701|2012-04-18 06:30,18,621.5,622,620.75,621,52
20120701|2012-04-18 07:00,18,621.5,621.5,619.5,619.75,168
20120701|2012-04-18 09:30,18,620.5,621.25,611,611.25,8710
20120701|2012-04-18 10:00,18,611.25,616.75,609.25,614.25,5047
20120701|2012-04-18 10:30,18,614.5,619.5,612.25,619.5,4738
20120701|2012-04-18 11:00,18,619.5,620,616.75,617.5,3081
20120701|2012-04-18 11:30,18,617.75,619.25,616.5,619.25,1899
20120701|2012-04-18 12:00,18,619,621.5,618.25,620.25,1623
20120701|2012-04-18 12:30,18,620.25,623.25,616.5,616.5,2440
20120701|2012-04-18 13:00,18,616.5,618.5,614.5,615.5,3543
20120701|2012-04-18 18:00,19,616,619,616,618.25,260
20120701|2012-04-18 18:30,19,618,619,617.75,618.75,38
20120701|2012-04-18 19:00,19,618.75,618.75,618.5,618.75,11
20120701|2012-04-18 19:30,19,619.25,620,619,619,59
20120701|2012-04-18 20:00,19,619.25,620,618.75,619.75,76
20120701|2012-04-18 20:30,19,620,621,620,620.25,72
20120701|2012-04-18 21:00,19,620,621,620,620.75,38
20120701|2012-04-18 21:30,19,620.75,621.75,620.75,621.5,35
20120701|2012-04-18 22:00,19,622,622,621.5,621.5,20
20120701|2012-04-18 22:30,19,622,622.25,621.75,621.75,56
20120701|2012-04-18 23:00,19,621.5,621.5,620.5,621,67
20120701|2012-04-18 23:30,19,621,621,620.75,620.75,38
20120701|2012-04-19 00:00,19,620.75,620.75,620.25,620.25,14
20120701|2012-04-19 00:30,19,620.75,621,620.75,620.75,37
20120701|2012-04-19 01:00,19,620.5,622.25,620,622.25,168
20120701|2012-04-19 01:30,19,622.25,625,622,624.75,353
20120701|2012-04-19 02:00,19,624.75,625.5,624.75,625,375
20120701|2012-04-19 02:30,19,625,625.25,625,625.25,132
20120701|2012-04-19 03:00,19,625,625.25,625,625,280
20120701|2012-04-19 03:30,19,625,626.75,625,626.5,273
20120701|2012-04-19 04:00,19,626.75,627.75,626.5,627.75,143
20120701|2012-04-19 04:30,19,627.75,628.25,627.25,628.25,122
20120701|2012-04-19 05:00,19,628.25,629,626.5,626.5,526
20120701|2012-04-19 05:30,19,626,626.75,626,626.5,112
20120701|2012-04-19 06:00,19,626.5,626.75,625.75,625.75,276
20120701|2012-04-19 06:30,19,625.75,626.25,625.5,625.75,302
20120701|2012-04-19 07:00,19,626,626,624.75,625,341
20120701|2012-04-19 09:30,19,624.75,629,624.75,625.75,7442
20120701|2012-04-19 10:00,19,625.75,628,625,627,1985
20120701|2012-04-19 10:30,19,627,630,625.25,629.25,2805
20120701|2012-04-19 11:00,19,629.25,630.5,627.25,628.75,3056
20120701|2012-04-19 11:30,19,628.5,628.5,626,627,2710
20120701|2012-04-19 12:00,19,626.5,630.75,626.5,629.75,1695
20120701|2012-04-19 12:30,19,630,632.5,629,629.25,3365
20120701|2012-04-19 13:00,19,629.5,631.75,629,630,4183
20120701|2012-04-19 18:00,20,630,632.25,629.5,631.25,253
20120701|2012-04-19 18:30,20,632,632.25,631.25,631.25,28
20120701|2012-04-19 19:00,20,631.75,631.75,631,631.25,17
20120701|2012-04-19 19:30,20,631.5,631.5,630.75,630.75,6
20120701|2012-04-19 20:00,20,631,631,630.25,630.25,33
20120701|2012-04-19 20:30,20,630,630.5,630,630.25,34
20120701|2012-04-19 21:00,20,630.75,632,630.5,631.5,75
20120701|2012-04-19 21:30,20,631.5,632,631.5,631.75,34
20120701|2012-04-19 22:00,20,632,632,631.75,631.75,9
20120701|2012-04-19 22:30,20,631.75,632,631.5,631.5,26
20120701|2012-04-19 23:00,20,631.5,631.5,631.5,631.5,3
20120701|2012-04-19 23:30,20,631.25,631.25,631.25,631.25,2
20120701|2012-04-20 00:00,20,631.25,631.25,630.25,630.25,13
20120701|2012-04-20 00:30,20,630.5,630.75,630.25,630.75,21
20120701|2012-04-20 01:00,20,631,631,629.75,630,26
20120701|2012-04-20 01:30,20,630,630,628.75,628.75,160
20120701|2012-04-20 02:00,20,629.25,629.25,627,627.25,255
20120701|2012-04-20 02:30,20,627.25,627.5,627.25,627.25,95
20120701|2012-04-20 03:00,20,627.5,627.75,626,627,256
20120701|2012-04-20 03:30,20,627,627.25,627,627,67
20120701|2012-04-20 04:00,20,627,627.5,627,627.25,108
20120701|2012-04-20 04:30,20,627.75,628.75,627.25,628,124
20120701|2012-04-20 05:00,20,628.25,629.5,628,629,289
20120701|2012-04-20 05:30,20,629,629.5,628.75,629,169
20120701|2012-04-20 06:00,20,629,629.5,628.75,629,141
20120701|2012-04-20 06:30,20,629,629.5,628.75,629,149
20120701|2012-04-20 07:00,20,629.25,629.5,629,629.25,162
20120701|2012-04-20 09:30,20,630.5,634,625.25,629,7683
20120701|2012-04-20 10:00,20,629.25,629.25,625.5,626.25,1750
20120701|2012-04-20 10:30,20,626.25,626.75,623.25,623.75,2780
20120701|2012-04-20 11:00,20,624,625.75,623.5,624.5,1622
20120701|2012-04-20 11:30,20,624.5,624.5,620.75,623.25,3323
20120701|2012-04-20 12:00,20,623.5,623.75,622,623.25,1890
20120701|2012-04-20 12:30,20,623.25,627,623,627,2685
20120701|2012-04-20 13:00,20,627,628,622,623.75,5878
20120701|2012-04-22 18:00,23,623,623.75,621.75,622.25,476
20120701|2012-04-22 18:30,23,622,623,621.25,622.25,174
20120701|2012-04-22 19:00,23,622.5,623.5,622.25,622.75,103
20120701|2012-04-22 19:30,23,623.25,623.25,622,622.5,60
20120701|2012-04-22 20:00,23,622.5,623.75,622.5,623.5,83
20120701|2012-04-22 20:30,23,623.25,623.75,623.25,623.5,22
20120701|2012-04-22 21:00,23,623.25,623.5,622.75,623.25,38
20120701|2012-04-22 21:30,23,623.5,623.5,623.5,623.5,3
20120701|2012-04-22 22:00,23,623.5,623.5,623.25,623.25,3
20120701|2012-04-22 22:30,23,623.5,623.5,623,623,65
20120701|2012-04-22 23:00,23,623.5,623.75,623.5,623.75,6
20120701|2012-04-22 23:30,23,623.5,623.75,623.25,623.5,46
20120701|2012-04-23 00:00,23,623.75,623.75,623,623.25,11
20120701|2012-04-23 00:30,23,623,623,622.75,622.75,82
20120701|2012-04-23 01:00,23,622.75,622.75,622.5,622.5,35
20120701|2012-04-23 01:30,23,622.75,624,622.5,623.75,108
20120701|2012-04-23 02:00,23,623.75,624,623.5,623.75,67
20120701|2012-04-23 02:30,23,624,624,622.75,622.75,46
20120701|2012-04-23 03:00,23,623,623.25,622.25,622.5,229
20120701|2012-04-23 03:30,23,622.25,623,622.25,622.5,39
20120701|2012-04-23 04:00,23,622.75,622.75,622.5,622.5,52
20120701|2012-04-23 04:30,23,622.75,623,621.5,621.75,109
20120701|2012-04-23 05:00,23,621.25,622.5,621.25,621.75,84
20120701|2012-04-23 05:30,23,622.25,622.5,622,622.25,22
20120701|2012-04-23 06:00,23,622.25,622.5,622.25,622.25,18
20120701|2012-04-23 06:30,23,622.5,623.75,622,623.75,144
20120701|2012-04-23 07:00,23,623.75,624,622.75,624,128
20120701|2012-04-23 09:30,23,624,632.25,621.75,630,9839
20120701|2012-04-23 10:00,23,630,632.75,627.25,628.5,3161
20120701|2012-04-23 10:30,23,628.75,630.25,628.25,630,1574
20120701|2012-04-23 11:00,23,630,631.75,624.5,625.75,2784
20120701|2012-04-23 11:30,23,625.75,633.25,625,630.75,3724
20120701|2012-04-23 12:00,23,630.75,634.25,630.75,633.25,1821
20120701|2012-04-23 12:30,23,633.25,635,631.5,632.25,2820
20120701|2012-04-23 13:00,23,632,634.75,629.25,630.5,3828
20120701|2012-04-23 18:00,24,633,633.25,631.25,633,190
20120701|2012-04-23 18:30,24,632,633,632,633,46
20120701|2012-04-23 19:00,24,632.75,632.75,632.25,632.25,43
20120701|2012-04-23 19:30,24,633,634.25,632.25,633.75,190
20120701|2012-04-23 20:00,24,634.25,634.25,633.75,634.25,52
20120701|2012-04-23 20:30,24,634.25,635,634.25,634.5,37
20120701|2012-04-23 21:00,24,634.5,634.5,633.5,633.75,51
20120701|2012-04-23 21:30,24,633.5,633.5,632.75,632.75,47
20120701|2012-04-23 22:00,24,632.75,632.75,632,632,194
20120701|2012-04-23 22:30,24,632.25,632.75,631.25,631.25,43
20120701|2012-04-23 23:00,24,631.5,632.5,631.5,632.5,29
20120701|2012-04-23 23:30,24,632.5,632.75,632.25,632.5,28
20120701|2012-04-24 00:00,24,632.5,632.75,632.5,632.75,54
20120701|2012-04-24 00:30,24,632.5,633.75,632.5,633.5,222
20120701|2012-04-24 01:00,24,633.75,633.75,633.25,633.5,24
20120701|2012-04-24 01:30,24,633.5,633.5,633,633.5,101
20120701|2012-04-24 02:00,24,633,633,632,632.25,125
20120701|2012-04-24 02:30,24,632.5,632.5,632,632.5,70
20120701|2012-04-24 03:00,24,632.25,632.5,632.25,632.5,103
20120701|2012-04-24 03:30,24,632.25,632.5,632,632.5,226
20120701|2012-04-24 04:00,24,632.25,634.75,632.25,634.5,623
20120701|2012-04-24 04:30,24,634.75,636.75,634.75,636,443
20120701|2012-04-24 05:00,24,636.25,636.25,635,635.75,241
20120701|2012-04-24 05:30,24,635.75,636.25,635.25,636.25,61
20120701|2012-04-24 06:00,24,636.25,636.75,635.5,636.25,150
20120701|2012-04-24 06:30,24,636,637,635.75,637,191
20120701|2012-04-24 07:00,24,636.75,639,636.75,638,363
20120701|2012-04-24 09:30,24,640,647,639.5,640.75,9602
20120701|2012-04-24 10:00,24,640.75,644.25,639.75,643.25,4387
20120701|2012-04-24 10:30,24,643.25,645,643,643.5,3314
20120701|2012-04-24 11:00,24,643.5,645,640.25,643.75,4683
20120701|2012-04-24 11:30,24,643.75,644,641.25,641.5,1122
20120701|2012-04-24 12:00,24,641.25,642.25,637.25,639.5,2867
20120701|2012-04-24 12:30,24,639.25,642,638,638,1567
20120701|2012-04-24 13:00,24,638,638.25,630.75,632,7363
20120701|2012-04-24 18:00,25,632,639,631,638.25,783
20120701|2012-04-24 18:30,25,638.25,640.75,638.25,639,313
20120701|2012-04-24 19:00,25,639,639.5,638.5,639,35
20120701|2012-04-24 19:30,25,638.5,639.75,638.5,638.75,50
20120701|2012-04-24 20:00,25,639,639,635.75,636.25,125
20120701|2012-04-24 20:30,25,636,636.5,635.75,636,51
20120701|2012-04-24 21:00,25,636.25,636.25,635.25,635.25,44
20120701|2012-04-24 21:30,25,635.25,636.25,635.25,636,46
20120701|2012-04-24 22:00,25,635.75,636,635.75,635.75,11
20120701|2012-04-24 22:30,25,635.75,635.75,635,635.5,27
20120701|2012-04-24 23:00,25,636,636,635.25,635.25,8
20120701|2012-04-24 23:30,25,635.25,635.25,635.25,635.25,1
20120701|2012-04-25 00:00,25,635.25,635.25,635,635.25,10
20120701|2012-04-25 00:30,25,635.25,635.5,635,635.25,17
20120701|2012-04-25 01:00,25,635.25,635.25,635,635.25,10
20120701|2012-04-25 01:30,25,635.25,635.25,635,635,34
20120701|2012-04-25 02:00,25,635.25,636.25,635,635.75,137
20120701|2012-04-25 02:30,25,636,636.75,636,636.5,113
20120701|2012-04-25 03:00,25,636.75,637.5,636.75,637.5,233
20120701|2012-04-25 03:30,25,637.5,638.75,637.5,638.5,291
20120701|2012-04-25 04:00,25,638.5,639.75,637.75,639.5,392
20120701|2012-04-25 04:30,25,639.75,641,639,639.75,503
20120701|2012-04-25 05:00,25,639.5,640.25,638.25,639.75,221
20120701|2012-04-25 05:30,25,639.75,641.25,638.5,640.25,276
20120701|2012-04-25 06:00,25,641.25,641.25,640.5,641.25,81
20120701|2012-04-25 06:30,25,641.25,641.75,638.5,638.5,382
20120701|2012-04-25 07:00,25,638.5,640,638,638,177
20120701|2012-04-25 09:30,25,641,642,628.25,628.5,11042
20120701|2012-04-25 10:00,25,628.5,629.25,624,626,7379
20120701|2012-04-25 10:30,25,626,627.25,624.75,625.5,2772
20120701|2012-04-25 11:00,25,625.25,629.5,625.25,626.5,2271
20120701|2012-04-25 11:30,25,626.5,627.75,624.25,625,1536
20120701|2012-04-25 12:00,25,625.25,628,625,626.75,920
20120701|2012-04-25 12:30,25,626.75,628.75,626.25,627.25,1572
20120701|2012-04-25 13:00,25,627.5,628,624.75,626.25,3871
20120701|2012-04-25 18:00,26,627.5,628,626.75,627.5,104
20120701|2012-04-25 18:30,26,627.5,627.75,627,627.25,29
20120701|2012-04-25 19:00,26,627.25,627.25,626.5,627,59
20120701|2012-04-25 19:30,26,627,627,625.75,626,89
20120701|2012-04-25 20:00,26,625.75,626,625,625.25,57
20120701|2012-04-25 20:30,26,625.25,625.75,625,625.75,21
20120701|2012-04-25 21:00,26,625.75,625.75,624.5,625,85
20120701|2012-04-25 21:30,26,625,626,625,626,33
20120701|2012-04-25 22:30,26,625.25,625.5,625,625,16
20120701|2012-04-25 23:00,26,625.25,625.25,625.25,625.25,2
20120701|2012-04-25 23:30,26,625.5,626,625.25,626,33
20120701|2012-04-26 00:00,26,626,626.25,626,626,26
20120701|2012-04-26 00:30,26,626.25,626.75,626,626.75,64
20120701|2012-04-26 01:00,26,626.75,627.25,626.5,627.25,57
20120701|2012-04-26 01:30,26,627.25,627.5,627.25,627.5,27
20120701|2012-04-26 02:00,26,627.5,629,627.25,629,368
20120701|2012-04-26 02:30,26,629,629.75,628.5,628.5,281
20120701|2012-04-26 03:00,26,628.5,629,628.5,629,226
20120701|2012-04-26 03:30,26,629,629.75,628.5,628.75,303
20120701|2012-04-26 04:00,26,628.75,629.75,628.75,629.75,149
20120701|2012-04-26 04:30,26,630,630,629.25,629.5,192
20120701|2012-04-26 05:00,26,629.5,630.75,629.5,630.75,195
20120701|2012-04-26 05:30,26,631,631.25,630.5,631,117
20120701|2012-04-26 06:00,26,630.75,631,628.75,629.25,167
20120701|2012-04-26 06:30,26,629.5,630.25,629.5,630,87
20120701|2012-04-26 07:00,26,630,630,629.5,630,131
20120701|2012-04-26 09:30,26,633,634,626.25,632.75,7669
20120701|2012-04-26 10:00,26,632.75,635,632.25,634.25,4072
20120701|2012-04-26 10:30,26,634.5,636.5,633.25,634.75,3843
20120701|2012-04-26 11:00,26,634.75,634.75,631.25,632.5,2601
20120701|2012-04-26 11:30,26,632.5,633.75,631.5,632,1117
20120701|2012-04-26 12:00,26,632,633.75,632,633,1176
20120701|2012-04-26 12:30,26,633,633.25,628.75,630.25,2246
20120701|2012-04-26 13:00,26,630.25,636.75,630,636,4277
20120701|2012-04-26 18:00,27,635,637,634.75,636.5,180
20120701|2012-04-26 18:30,27,636.75,636.75,635.75,636,63
20120701|2012-04-26 19:00,27,636.25,637,636,636.25,115
20120701|2012-04-26 19:30,27,636.25,636.25,636.25,636.25,17
20120701|2012-04-26 20:00,27,636,636.5,635.75,635.75,46
20120701|2012-04-26 20:30,27,636,636,634.75,635,63
20120701|2012-04-26 21:00,27,635.25,635.5,634.5,634.5,40
20120701|2012-04-26 21:30,27,635,635.25,634.5,634.5,35
20120701|2012-04-26 22:00,27,634.75,634.75,634.25,634.25,12
20120701|2012-04-26 22:30,27,634,634.75,634,634.5,39
20120701|2012-04-26 23:00,27,634,635,634,634.75,23
20120701|2012-04-26 23:30,27,634.75,635.5,633.5,635.5,50
20120701|2012-04-27 00:00,27,635.25,635.25,634,634.25,26
20120701|2012-04-27 00:30,27,634.25,634.25,633.5,633.5,16
20120701|2012-04-27 01:00,27,633.5,633.5,632.5,633.5,54
20120701|2012-04-27 01:30,27,633.5,633.75,632.75,633.25,46
20120701|2012-04-27 02:00,27,632.75,633.5,632.75,633.25,43
20120701|2012-04-27 02:30,27,633.5,635.5,633.25,635.25,140
20120701|2012-04-27 03:00,27,635.5,637,635.25,636.75,184
20120701|2012-04-27 03:30,27,637,637.75,636.75,637,181
20120701|2012-04-27 04:00,27,637.25,637.5,636.25,636.5,105
20120701|2012-04-27 04:30,27,637,637.25,635.75,635.75,47
20120701|2012-04-27 05:00,27,636,636.75,636,636.5,71
20120701|2012-04-27 05:30,27,636.75,637.5,636.25,636.75,130
20120701|2012-04-27 06:00,27,636.75,637.25,635.75,637.25,144
20120701|2012-04-27 06:30,27,637.5,639,637.25,638.25,249
20120701|2012-04-27 07:00,27,638.25,640.25,638.25,640,418
20120701|2012-04-27 09:30,27,642.5,655.5,640.75,653,20355
20120701|2012-04-27 10:00,27,653,654.25,650.25,650.5,5921
20120701|2012-04-27 10:30,27,650.75,651.5,647.75,649.25,4280
20120701|2012-04-27 11:00,27,649.25,650.75,648.75,650,2140
20120701|2012-04-27 11:30,27,649.75,650.25,644.75,646.75,3076
20120701|2012-04-27 12:00,27,646.5,647.5,645.25,646.75,1098
20120701|2012-04-27 12:30,27,646.75,649.25,646.25,648,1683
20120701|2012-04-27 13:00,27,648,650.5,646.25,649.5,5807
20120701|2012-04-29 18:00,30,648,651.5,647.5,648.5,874
20120701|2012-04-29 18:30,30,648.5,649.25,648,648.75,145
20120701|2012-04-29 19:00,30,648.5,649.25,648,648.75,64
20120701|2012-04-29 19:30,30,648.75,649.5,648.75,649,77
20120701|2012-04-29 20:00,30,649.25,650,649.25,650,165
20120701|2012-04-29 20:30,30,650,650.75,649.5,650,112
20120701|2012-04-29 21:00,30,649.75,651,649.25,650.25,126
20120701|2012-04-29 21:30,30,650.5,650.5,649.5,649.5,21
20120701|2012-04-29 22:00,30,649.5,649.5,649.25,649.25,7
20120701|2012-04-29 22:30,30,649.5,649.75,649.25,649.75,8
20120701|2012-04-29 23:00,30,649.75,650,649.5,650,14
20120701|2012-04-29 23:30,30,650.25,650.5,650.25,650.25,36
20120701|2012-04-30 00:00,30,650.25,650.5,650,650.25,89
20120701|2012-04-30 00:30,30,649.75,649.75,649.5,649.5,6
20120701|2012-04-30 01:00,30,649.5,649.5,649.25,649.5,52
20120701|2012-04-30 01:30,30,649.5,649.5,648.75,649,82
20120701|2012-04-30 02:00,30,649,649,646.75,647.25,148
20120701|2012-04-30 02:30,30,647,648,646.25,646.5,224
20120701|2012-04-30 03:00,30,646.75,648.25,646.25,646.5,416
20120701|2012-04-30 03:30,30,646.25,646.5,644,644,301
20120701|2012-04-30 04:00,30,644.25,644.25,642.5,643,368
20120701|2012-04-30 04:30,30,643,643.25,641,641.5,286
20120701|2012-04-30 05:00,30,641,643.5,640.5,643.25,241
20120701|2012-04-30 05:30,30,643.25,643.5,642.75,642.75,31
20120701|2012-04-30 06:00,30,642.75,643.25,642,642.5,71
20120701|2012-04-30 06:30,30,643,644.5,642.25,644,170
20120701|2012-04-30 07:00,30,644,644,641.5,642.5,228
20120701|2012-04-30 09:30,30,642.75,645,640.25,643.5,8099
20120701|2012-04-30 10:00,30,643,649.25,642.25,648.75,4680
20120701|2012-04-30 10:30,30,649,651,647.25,649,3706
20120701|2012-04-30 11:00,30,649,653.75,647,653.25,4003
20120701|2012-04-30 11:30,30,653.5,654.75,650,653.5,4290
20120701|2012-04-30 12:00,30,653.5,654.75,653.25,653.5,2099
20120701|2012-04-30 12:30,30,653.75,655.5,649.25,651.25,3933
20120701|2012-04-30 13:00,30,651.25,655.5,650.25,655,10594
20120701|2012-04-30 18:00,1,654,655.5,653,654,285
20120701|2012-04-30 18:30,1,653.5,654,652,652.75,141
20120701|2012-04-30 19:00,1,652.75,653.5,652.75,653.5,24
20120701|2012-04-30 19:30,1,653.5,653.5,651,651.75,71
20120701|2012-04-30 20:00,1,651,651,650,650.5,70
20120701|2012-04-30 20:30,1,650.25,650.75,649.75,650.75,70
20120701|2012-04-30 21:00,1,651.5,652.25,651,652,82
20120701|2012-04-30 21:30,1,652,652.25,651.5,652.25,51
20120701|2012-04-30 22:00,1,652.25,652.75,649.75,652,319
20120701|2012-04-30 22:30,1,652,652.5,651,651.5,124
20120701|2012-04-30 23:00,1,651,651,649.75,649.75,103
20120701|2012-04-30 23:30,1,649.5,650.5,649.5,650.5,23
20120701|2012-05-01 00:00,1,650.5,650.5,649.5,649.75,134
20120701|2012-05-01 00:30,1,649.75,650.25,649.75,649.75,8
20120701|2012-05-01 01:00,1,650,650.25,650,650.25,23
20120701|2012-05-01 01:30,1,650.25,650.5,650,650,100
20120701|2012-05-01 02:00,1,649.75,650.75,649.75,650.5,89
20120701|2012-05-01 02:30,1,650.75,650.75,650.5,650.5,77
20120701|2012-05-01 03:00,1,650.25,650.25,649.25,649.25,123
20120701|2012-05-01 03:30,1,649.25,649.25,648,648.5,134
20120701|2012-05-01 04:00,1,648.5,648.75,647.5,647.75,81
20120701|2012-05-01 04:30,1,647.5,648,647.5,647.75,133
20120701|2012-05-01 05:00,1,647.75,648,646.5,647.25,104
20120701|2012-05-01 05:30,1,647.25,647.5,647,647.25,18
20120701|2012-05-01 06:00,1,647.5,647.5,646.75,646.75,164
20120701|2012-05-01 06:30,1,646.75,647.25,646.25,647,130
20120701|2012-05-01 07:00,1,647,647.5,645.5,646.25,275
20120701|2012-05-01 09:30,1,647.5,651,646,646.75,5772
20120701|2012-05-01 10:00,1,646.75,651.5,646.5,647.75,3983
20120701|2012-05-01 10:30,1,647.5,647.5,644.5,645,2957
20120701|2012-05-01 11:00,1,644.75,646.75,642.75,646.75,3213
20120701|2012-05-01 11:30,1,646.75,648.5,645,648,1751
20120701|2012-05-01 12:00,1,648.25,649,645.5,648,1199
20120701|2012-05-01 12:30,1,647.75,649.75,647.25,648,2287
20120701|2012-05-01 13:00,1,648,649.75,641,641.75,6268
20120701|2012-05-01 18:00,2,640.5,641.75,638,640.5,740
20120701|2012-05-01 18:30,2,640.25,640.75,639.5,640.25,110
20120701|2012-05-01 19:00,2,640.5,640.75,638.25,639.5,111
20120701|2012-05-01 19:30,2,639.25,639.25,638.75,639.25,32
20120701|2012-05-01 20:00,2,639.25,639.25,638.5,638.75,80
20120701|2012-05-01 20:30,2,638.5,639.5,638.5,639,95
20120701|2012-05-01 21:00,2,639,639.5,639,639,27
20120701|2012-05-01 21:30,2,639,639.25,638.75,638.75,20
20120701|2012-05-01 22:00,2,638.75,639,636.75,637,212
20120701|2012-05-01 22:30,2,637.25,638,637.25,638,71
20120701|2012-05-01 23:00,2,638,638.5,637.5,638,81
20120701|2012-05-01 23:30,2,638.25,638.5,638,638.25,6
20120701|2012-05-02 00:00,2,638.5,638.5,638.25,638.25,25
20120701|2012-05-02 00:30,2,638.75,639,638.5,638.5,16
20120701|2012-05-02 01:00,2,638.5,639,638.5,639,49
20120701|2012-05-02 01:30,2,639,639,638.75,638.75,132
20120701|2012-05-02 02:00,2,638.75,639.25,638.75,639.25,126
20120701|2012-05-02 02:30,2,639,639,638.25,638.5,115
20120701|2012-05-02 03:00,2,638.25,638.75,637,637.25,434
20120701|2012-05-02 03:30,2,637.25,637.75,637,637.75,92
20120701|2012-05-02 04:00,2,637.75,638,637.25,637.25,90
20120701|2012-05-02 04:30,2,637.25,637.5,637,637,72
20120701|2012-05-02 05:00,2,637.25,637.25,636.5,636.5,277
20120701|2012-05-02 05:30,2,636.5,636.5,636,636.25,236
20120701|2012-05-02 06:00,2,636.25,637,636,637,151
20120701|2012-05-02 06:30,2,637,639.5,637,639.25,337
20120701|2012-05-02 07:00,2,639.25,640,638.75,639.25,294
20120701|2012-05-02 09:30,2,638.5,639,628,628.5,14774
20120701|2012-05-02 10:00,2,628.25,634.5,625.5,629,12156
20120701|2012-05-02 10:30,2,628.75,630.25,627.5,627.75,2831
20120701|2012-05-02 11:00,2,627.75,627.75,623.25,624.5,7085
20120701|2012-05-02 11:30,2,624.25,624.75,622.25,623,3816
20120701|2012-05-02 12:00,2,623,624.25,619.5,623.5,5158
20120701|2012-05-02 12:30,2,623.5,623.75,620,620.5,4112
20120701|2012-05-02 13:00,2,620.75,621.75,611.75,612.75,10956
20120701|2012-05-02 18:00,3,615,616.25,614,615.25,908
20120701|2012-05-02 18:30,3,615.25,616,615,616,59
20120701|2012-05-02 19:00,3,616,616.5,615.75,615.75,62
20120701|2012-05-02 19:30,3,616,616.25,615.75,616,99
20120701|2012-05-02 20:00,3,616.25,618.25,616.25,618,306
20120701|2012-05-02 20:30,3,618.25,618.5,617.75,618.5,214
20120701|2012-05-02 21:00,3,618.5,619.75,618.5,619.75,130
20120701|2012-05-02 21:30,3,619.5,619.75,618.75,619.75,380
20120701|2012-05-02 22:00,3,619.5,619.75,618,618.25,392
20120701|2012-05-02 22:30,3,618.5,618.5,617.75,618.25,89
20120701|2012-05-02 23:00,3,618,618.25,617.75,618,125
20120701|2012-05-02 23:30,3,618.25,618.5,618,618,11
20120701|2012-05-03 00:00,3,618.25,618.75,618,618.5,36
20120701|2012-05-03 00:30,3,618.75,619.25,618.5,619.25,106
20120701|2012-05-03 01:00,3,619,619,618,618.25,177
20120701|2012-05-03 01:30,3,618.25,619,618.25,618.75,53
20120701|2012-05-03 02:00,3,619,619.5,618.75,618.75,233
20120701|2012-05-03 02:30,3,618.75,619,616.75,616.75,442
20120701|2012-05-03 03:00,3,617.25,619.75,617,619.5,293
20120701|2012-05-03 03:30,3,619.75,620,618.75,619.25,404
20120701|2012-05-03 04:00,3,619.25,619.75,618.75,619.25,174
20120701|2012-05-03 04:30,3,619.5,620.25,619.25,620.25,229
20120701|2012-05-03 05:00,3,620.5,621.75,619.25,619.75,448
20120701|2012-05-03 05:30,3,620,620.75,619.75,620.25,148
20120701|2012-05-03 06:00,3,620,620.5,619.25,619.75,243
20120701|2012-05-03 06:30,3,620,620.25,619,619.25,231
20120701|2012-05-03 07:00,3,619.25,619.25,617.5,617.5,250
20120701|2012-05-03 09:30,3,617,619.75,613.25,619.5,11833
20120701|2012-05-03 10:00,3,619.5,620.75,615.75,616.5,4188
20120701|2012-05-03 10:30,3,616.5,618.75,615,618.25,2067
20120701|2012-05-03 11:00,3,618.25,620.25,616.5,618.75,2598
20120701|2012-05-03 11:30,3,618.5,620.5,617.25,617.5,2990
20120701|2012-05-03 12:00,3,617.75,618.5,616.75,617.25,1377
20120701|2012-05-03 12:30,3,617.25,617.5,615.75,616.25,1939
20120701|2012-05-03 13:00,3,616.5,618.5,614,614.75,5900
20120701|2012-05-03 18:00,4,617.25,618,617,617.25,277
20120701|2012-05-03 18:30,4,617.5,618.5,617.5,618.25,86
20120701|2012-05-03 19:00,4,618,619,618,618.25,75
20120701|2012-05-03 19:30,4,618.25,618.5,618,618,29
20120701|2012-05-03 20:00,4,618,618,617.5,618,47
20120701|2012-05-03 20:30,4,618,618.25,617.75,617.75,87
20120701|2012-05-03 21:00,4,618,618.25,617.75,618,66
20120701|2012-05-03 21:30,4,617.75,618,617.75,617.75,12
20120701|2012-05-03 22:00,4,617.5,618.25,617.5,618,19
20120701|2012-05-03 22:30,4,618,618.25,617.75,618,54
20120701|2012-05-03 23:00,4,618.25,618.25,617.5,617.5,35
20120701|2012-05-03 23:30,4,617.5,617.5,617,617.5,89
20120701|2012-05-04 00:00,4,617.75,618.25,617.75,617.75,23
20120701|2012-05-04 00:30,4,618,618.25,617.25,617.25,28
20120701|2012-05-04 01:00,4,617.75,618,617.5,617.5,14
20120701|2012-05-04 01:30,4,617.75,618,617.75,617.75,17
20120701|2012-05-04 02:00,4,618,619,617.75,618.75,81
20120701|2012-05-04 02:30,4,619,619.75,618.5,619.25,684
20120701|2012-05-04 03:00,4,619,619.25,618.75,619.25,106
20120701|2012-05-04 03:30,4,619,619,618,618.25,70
20120701|2012-05-04 04:00,4,618.25,618.25,617.75,618,83
20120701|2012-05-04 04:30,4,618.25,618.25,617.5,617.75,51
20120701|2012-05-04 05:00,4,617.75,619.5,617.5,619.25,117
20120701|2012-05-04 05:30,4,618.75,619.5,618.5,619.25,60
20120701|2012-05-04 06:00,4,619.25,619.5,618.75,619.25,158
20120701|2012-05-04 06:30,4,619.25,620,619,619.75,199
20120701|2012-05-04 07:00,4,619.75,620.75,619.5,620.75,183
20120701|2012-05-04 09:30,4,617.25,618,600,606.25,17139
20120701|2012-05-04 10:00,4,606.25,606.75,603.75,604.5,3936
20120701|2012-05-04 10:30,4,604.75,605.25,599.5,599.75,7550
20120701|2012-05-04 11:00,4,599.5,608,599.5,605,5160
20120701|2012-05-04 11:30,4,604.75,616.5,604.75,615,7603
20120701|2012-05-04 12:00,4,615,615.25,609,610.5,3245
20120701|2012-05-04 12:30,4,610.5,612.75,608.5,611.25,2956
20120701|2012-05-04 13:00,4,611.5,614,608.25,608.75,5612
20120701|2012-05-06 18:00,7,608.5,609.5,606.25,608.5,764
20120701|2012-05-06 18:30,7,608.5,609,608,609,48
20120701|2012-05-06 19:00,7,609,610,608.75,610,70
20120701|2012-05-06 19:30,7,610,611,609.25,609.25,68
20120701|2012-05-06 20:00,7,609.25,610,606.5,606.75,254
20120701|2012-05-06 20:30,7,606.75,606.75,605,606,306
20120701|2012-05-06 21:00,7,606.25,606.5,605.5,605.5,105
20120701|2012-05-06 21:30,7,605.5,606,605.5,606,116
20120701|2012-05-06 22:00,7,606,608,606,607.5,150
20120701|2012-05-06 22:30,7,607.5,607.75,606.25,607.5,33
20120701|2012-05-06 23:00,7,606.75,607.75,606.75,606.75,14
20120701|2012-05-06 23:30,7,607.25,607.25,607.25,607.25,1
20120701|2012-05-07 00:00,7,607,607.25,606.5,607.25,28
20120701|2012-05-07 00:30,7,606.75,607.25,605.75,607.25,74
20120701|2012-05-07 01:00,7,606.75,607.25,605.75,605.75,49
20120701|2012-05-07 01:30,7,605.75,606,605.5,606,95
20120701|2012-05-07 02:00,7,605.75,606.25,605,605,133
20120701|2012-05-07 02:30,7,605.75,606.5,605.75,606.25,115
20120701|2012-05-07 03:00,7,606.25,606.75,606,606.75,107
20120701|2012-05-07 03:30,7,606.75,607,605,605.75,161
20120701|2012-05-07 04:00,7,606,606.25,605.25,605.25,63
20120701|2012-05-07 04:30,7,605.25,606,605.25,605.75,49
20120701|2012-05-07 05:00,7,605.75,606.5,604.25,606.5,253
20120701|2012-05-07 05:30,7,606,606.5,606,606.25,44
20120701|2012-05-07 06:00,7,606.25,607.75,605.75,607.5,102
20120701|2012-05-07 06:30,7,607.5,609.25,607.5,609,158
20120701|2012-05-07 07:00,7,608.75,609.5,608,608.75,95
20120701|2012-05-07 09:30,7,605.75,607.75,601.25,602.5,9499
20120701|2012-05-07 10:00,7,602.5,605,600.75,604.25,3637
20120701|2012-05-07 10:30,7,604.25,604.5,602.25,602.75,1546
20120701|2012-05-07 11:00,7,602.75,603,600.75,601,2127
20120701|2012-05-07 11:30,7,601.25,603.75,600.75,603,1404
20120701|2012-05-07 12:00,7,603,608.5,602.75,607.5,3436
20120701|2012-05-07 12:30,7,607.5,608.25,605,606.5,2682
20120701|2012-05-07 13:00,7,606.5,614,606.25,613.25,8567
20120701|2012-05-07 18:00,8,612.75,613,611.25,611.5,270
20120701|2012-05-07 18:30,8,611.5,612,611.5,611.5,91
20120701|2012-05-07 19:00,8,611.5,613.25,611.5,613.25,55
20120701|2012-05-07 19:30,8,613,613.75,612,612,135
20120701|2012-05-07 20:00,8,612,614.25,612,614.25,105
20120701|2012-05-07 20:30,8,614,614.5,614,614.25,101
20120701|2012-05-07 21:00,8,614.25,614.5,614,614,54
20120701|2012-05-07 21:30,8,614,614.5,613.75,614,47
20120701|2012-05-07 22:00,8,614.25,615.25,614,615.25,149
20120701|2012-05-07 22:30,8,615,615.5,615,615.5,77
20120701|2012-05-07 23:00,8,615.75,615.75,614.75,614.75,94
20120701|2012-05-07 23:30,8,615.25,615.25,614.75,614.75,42
20120701|2012-05-08 00:00,8,615.25,615.25,615,615,5
20120701|2012-05-08 00:30,8,615.25,615.5,614,614,120
20120701|2012-05-08 01:00,8,614.5,618,614.5,617.75,421
20120701|2012-05-08 01:30,8,617.75,617.75,614,615.75,191
20120701|2012-05-08 02:00,8,615.5,616.25,615.5,615.5,184
20120701|2012-05-08 02:30,8,615.5,616.5,615.5,615.75,146
20120701|2012-05-08 03:00,8,616.25,618.25,616,617.75,274
20120701|2012-05-08 03:30,8,618,618,616.25,616.5,344
20120701|2012-05-08 04:00,8,616.5,617.75,616.25,617.5,215
20120701|2012-05-08 04:30,8,617.5,618.25,617,618,327
20120701|2012-05-08 05:00,8,618.25,618.25,617.25,618.25,154
20120701|2012-05-08 05:30,8,618,618.75,618,618.75,130
20120701|2012-05-08 06:00,8,618.25,619.5,618.25,619,221
20120701|2012-05-08 06:30,8,619,619.75,619,619.5,146
20120701|2012-05-08 07:00,8,619.25,619.25,618.25,618.75,127
20120701|2012-05-08 09:30,8,616,621,614.5,618.25,10643
20120701|2012-05-08 10:00,8,619,619,613.75,616.5,4391
20120701|2012-05-08 10:30,8,616.75,618.5,615.75,617.25,1866
20120701|2012-05-08 11:00,8,617.75,619.5,615.5,617,1923
20120701|2012-05-08 11:30,8,617,621.25,616.75,619.75,1888
20120701|2012-05-08 12:00,8,619.5,619.5,615,616.25,2235
20120701|2012-05-08 12:30,8,616,617,613.25,615.25,2836
20120701|2012-05-08 13:00,8,615.25,616.75,613.5,614.75,3344
20120701|2012-05-08 18:00,9,615,618,615,617,313
20120701|2012-05-08 18:30,9,617.25,617.25,617,617,6
20120701|2012-05-08 19:00,9,617.25,617.5,616.75,617,23
20120701|2012-05-08 19:30,9,617,617.25,615.25,615.5,167
20120701|2012-05-08 20:00,9,615.5,615.5,613.5,614.75,176
20120701|2012-05-08 20:30,9,614.75,614.75,614.25,614.5,68
20120701|2012-05-08 21:00,9,614.25,614.25,614.25,614.25,6
20120701|2012-05-08 21:30,9,614.5,614.5,613.25,613.25,62
20120701|2012-05-08 22:00,9,613.25,614.25,613.25,614,42
20120701|2012-05-08 22:30,9,614,614,613.75,613.75,3
20120701|2012-05-08 23:00,9,613.75,613.75,611.25,612,240
20120701|2012-05-08 23:30,9,612.5,612.5,612.5,612.5,3
20120701|2012-05-09 00:00,9,612,612.25,611.75,612.25,23
20120701|2012-05-09 00:30,9,612.25,612.5,612,612.5,21
20120701|2012-05-09 01:00,9,612.25,613.75,612,613.75,58
20120701|2012-05-09 01:30,9,613.75,614.25,613.25,613.5,20
20120701|2012-05-09 02:00,9,613.5,613.5,612,612.5,107
20120701|2012-05-09 02:30,9,612.25,612.25,612,612.25,113
20120701|2012-05-09 03:00,9,612.25,612.5,611.5,611.75,135
20120701|2012-05-09 03:30,9,611.75,612.75,611.25,612.25,336
20120701|2012-05-09 04:00,9,612.25,613.25,612.25,612.75,129
20120701|2012-05-09 04:30,9,612.5,612.75,612.25,612.5,103
20120701|2012-05-09 05:00,9,612.5,612.5,611.5,612.25,177
20120701|2012-05-09 05:30,9,612.5,613,611,611.5,183
20120701|2012-05-09 06:00,9,611.75,612,610.75,611.75,148
20120701|2012-05-09 06:30,9,611.5,612.75,611.5,612.5,102
20120701|2012-05-09 07:00,9,612.5,612.5,611,611,66
20120701|2012-05-09 09:30,9,609.5,609.5,605,605.5,9712
20120701|2012-05-09 10:00,9,605.75,607.75,603.5,603.5,4292
20120701|2012-05-09 10:30,9,603.5,605.5,602.75,604.75,4076
20120701|2012-05-09 11:00,9,604.75,606.25,603.5,605,2949
20120701|2012-05-09 11:30,9,604.75,604.75,603,604,1949
20120701|2012-05-09 12:00,9,604,605,602.75,604.25,2447
20120701|2012-05-09 12:30,9,604.25,605.75,603.5,604,3260
20120701|2012-05-09 13:00,9,604.25,604.75,598.25,598.5,7481
20120701|2012-05-09 18:00,10,600,601.5,599.5,601,519
20120701|2012-05-09 18:30,10,601,602.25,601,602.25,120
20120701|2012-05-09 19:00,10,602.5,604,602.25,604,121
20120701|2012-05-09 19:30,10,604,605.5,603.5,605.25,167
20120701|2012-05-09 20:00,10,605.25,606,604.75,605,71
20120701|2012-05-09 20:30,10,605.5,605.5,604.75,605,65
20120701|2012-05-09 21:00,10,605,606.25,605,606,96
20120701|2012-05-09 21:30,10,606,606.25,605.25,606,65
20120701|2012-05-09 22:00,10,606,606.25,605.5,605.5,74
20120701|2012-05-09 22:30,10,605.5,606,605,605.5,78
20120701|2012-05-09 23:00,10,605.5,605.5,605.25,605.25,17
20120701|2012-05-09 23:30,10,605.5,605.5,605.25,605.5,31
20120701|2012-05-10 00:00,10,605,606.25,605,606,69
20120701|2012-05-10 00:30,10,606,607.5,606,607,150
20120701|2012-05-10 01:00,10,607,607,606.75,607,119
20120701|2012-05-10 01:30,10,606.75,607.5,605,605.5,405
20120701|2012-05-10 02:00,10,605.5,606.25,605.25,605.75,66
20120701|2012-05-10 02:30,10,605.75,605.75,603.75,604.5,238
20120701|2012-05-10 03:00,10,604.5,604.5,603.5,604,103
20120701|2012-05-10 03:30,10,603.75,605,603.75,604.5,130
20120701|2012-05-10 04:00,10,603.75,604.5,603.5,604.5,189
20120701|2012-05-10 04:30,10,604.5,604.75,604.25,604.25,232
20120701|2012-05-10 05:00,10,604.25,604.75,604,604.5,138
20120701|2012-05-10 05:30,10,605,605,604,604.75,97
20120701|2012-05-10 06:00,10,605,605.25,603.75,603.75,170
20120701|2012-05-10 06:30,10,603.75,604.25,603.75,603.75,368
20120701|2012-05-10 07:00,10,604,604,602.5,603,327
20120701|2012-05-10 09:30,10,599,605.25,595,599.75,14124
20120701|2012-05-10 10:00,10,600,601.75,598.75,600,2759
20120701|2012-05-10 10:30,10,600,602.75,599.75,599.75,2274
20120701|2012-05-10 11:00,10,600,600.5,596.25,598.25,2477
20120701|2012-05-10 11:30,10,598.5,599.75,596.75,599.5,1655
20120701|2012-05-10 12:00,10,599.5,603.5,598.75,599.75,3068
20120701|2012-05-10 12:30,10,599.75,601.25,598,600.75,4166
20120701|2012-05-10 13:00,10,600.75,602.75,600,601.5,4244
20120701|2012-05-10 18:00,11,602.5,603,601.25,602,139
20120701|2012-05-10 18:30,11,602,602,601,601,50
20120701|2012-05-10 19:00,11,600.75,601.75,600.5,601.75,61
20120701|2012-05-10 19:30,11,601.25,601.75,601,601.75,23
20120701|2012-05-10 20:00,11,601.75,601.75,601,601.75,50
20120701|2012-05-10 20:30,11,601.75,602,601.5,602,41
20120701|2012-05-10 21:00,11,602.25,602.25,601.5,601.5,38
20120701|2012-05-10 21:30,11,601.75,602,601.5,601.75,49
20120701|2012-05-10 22:00,11,601.5,601.75,601.25,601.5,38
20120701|2012-05-10 22:30,11,601.25,601.5,601,601,20
20120701|2012-05-10 23:00,11,601,601.5,601,601.25,68
20120701|2012-05-10 23:30,11,601.25,601.5,601.25,601.5,38
20120701|2012-05-11 00:00,11,601.75,602,601.75,602,37
20120701|2012-05-11 00:30,11,601.75,602,601.5,601.5,36
20120701|2012-05-11 01:00,11,601.5,601.75,601,601,87
20120701|2012-05-11 01:30,11,601.25,601.25,600.25,600.25,90
20120701|2012-05-11 02:00,11,600.25,601.75,600,600.5,105
20120701|2012-05-11 02:30,11,600.25,600.5,599.25,599.25,193
20120701|2012-05-11 03:00,11,599.25,600.25,598.5,598.75,181
20120701|2012-05-11 03:30,11,599.5,599.5,598.5,598.5,57
20120701|2012-05-11 04:00,11,599,599,598.25,598.5,49
20120701|2012-05-11 04:30,11,598.25,599.25,598.25,599,150
20120701|2012-05-11 05:00,11,599.25,599.75,598.25,598.5,151
20120701|2012-05-11 05:30,11,598.5,599.25,598.5,598.5,139
20120701|2012-05-11 06:00,11,598.5,598.75,598,598.25,105
20120701|2012-05-11 06:30,11,598.5,598.75,597.75,598.5,185
20120701|2012-05-11 07:00,11,598.5,598.5,596.25,596.75,333
20120701|2012-05-11 09:30,11,599,602.5,596.75,601.5,7643
20120701|2012-05-11 10:00,11,601.75,604,599.25,601,3839
20120701|2012-05-11 10:30,11,601,601.25,596,598.25,2983
20120701|2012-05-11 11:00,11,598.25,598.25,594.75,596.25,3554
20120701|2012-05-11 11:30,11,596.5,597,593.75,596,3367
20120701|2012-05-11 12:00,11,596.25,597,592.25,593.75,5123
20120701|2012-05-11 12:30,11,593.75,596.25,592.5,595.5,3559
20120701|2012-05-11 13:00,11,595.75,600.25,595,596.5,5696
20120701|2012-05-13 18:00,14,599,601,598.75,600,470
20120701|2012-05-13 18:30,14,600,600,598.5,598.5,92
20120701|2012-05-13 19:00,14,599,600,598.5,600,65
20120701|2012-05-13 19:30,14,600,600.25,599.75,600,70
20120701|2012-05-13 20:00,14,600.25,600.5,599.75,600,98
20120701|2012-05-13 20:30,14,599.75,600,598.5,598.75,145
20120701|2012-05-13 21:00,14,598.75,599.5,598,599.25,119
20120701|2012-05-13 21:30,14,599.5,600.25,599.25,600.25,75
20120701|2012-05-13 22:00,14,599.75,600.5,599.5,600,214
20120701|2012-05-13 22:30,14,599.5,600.5,599.5,600.5,25
20120701|2012-05-13 23:00,14,600.5,600.5,600,600.25,5
20120701|2012-05-13 23:30,14,600.25,600.25,600,600,16
20120701|2012-05-14 00:00,14,600,600.25,599.75,600,11
20120701|2012-05-14 00:30,14,600.25,600.25,599.5,599.5,41
20120701|2012-05-14 01:00,14,599.5,599.75,598.75,599,29
20120701|2012-05-14 01:30,14,599,599,597.5,597.75,131
20120701|2012-05-14 02:00,14,597.5,597.75,597,597,166
20120701|2012-05-14 02:30,14,597,597.25,594.75,595.25,472
20120701|2012-05-14 03:00,14,595,596.75,595,595.75,179
20120701|2012-05-14 03:30,14,596,596,594,594.5,362
20120701|2012-05-14 04:00,14,594.5,595,594.25,595,158
20120701|2012-05-14 04:30,14,595,595.25,594.75,594.75,189
20120701|2012-05-14 05:00,14,594.75,594.75,592.75,592.75,229
20120701|2012-05-14 05:30,14,592.75,593.25,592.25,593,145
20120701|2012-05-14 06:00,14,592.5,594.25,592.5,593.75,71
20120701|2012-05-14 06:30,14,593.75,594,592.75,593.5,336
20120701|2012-05-14 07:00,14,593.75,594.75,593.5,594.25,136
20120701|2012-05-14 09:30,14,595,602,593.5,594.75,9762
20120701|2012-05-14 10:00,14,594.75,599.75,594.5,598.75,2526
20120701|2012-05-14 10:30,14,599,600.75,598.25,600,1468
20120701|2012-05-14 11:00,14,600,600.25,597.25,597.75,1782
20120701|2012-05-14 11:30,14,598,598.25,595.75,597,1552
20120701|2012-05-14 12:00,14,596.75,598.25,595.75,598,2590
20120701|2012-05-14 12:30,14,598,599.75,596.75,599,1853
20120701|2012-05-14 13:00,14,599,600,597,597.5,3016
20120701|2012-05-14 18:00,15,598,598.5,597.5,598.5,158
20120701|2012-05-14 18:30,15,598.5,598.5,598.5,598.5,14
20120701|2012-05-14 19:00,15,598.5,598.75,598.25,598.75,38
20120701|2012-05-14 19:30,15,598.75,599.5,598.5,599.5,45
20120701|2012-05-14 20:00,15,599,600.25,598.75,600.25,71
20120701|2012-05-14 20:30,15,600,600,599,599.25,30
20120701|2012-05-14 21:00,15,599,601,599,601,85
20120701|2012-05-14 21:30,15,601,601,600.25,600.5,48
20120701|2012-05-14 22:00,15,600.5,601,600.25,600.75,114
20120701|2012-05-14 22:30,15,601,601.5,600.75,600.75,71
20120701|2012-05-14 23:00,15,600.75,601,600.75,601,12
20120701|2012-05-14 23:30,15,601,601,601,601,8
20120701|2012-05-15 00:00,15,600.75,600.75,600.5,600.75,10
20120701|2012-05-15 00:30,15,600.75,601,600.5,601,26
20120701|2012-05-15 01:00,15,601,602,601,602,116
20120701|2012-05-15 01:30,15,601.75,603.25,601.75,603,176
20120701|2012-05-15 02:00,15,603,604.5,603,604.5,567
20120701|2012-05-15 02:30,15,604.5,605.75,604.5,605,374
20120701|2012-05-15 03:00,15,604.75,605.75,604.25,605.5,133
20120701|2012-05-15 03:30,15,605.5,605.5,604.25,604.75,149
20120701|2012-05-15 04:00,15,604.75,605.75,604.25,604.25,144
20120701|2012-05-15 04:30,15,604.5,605,603.75,604.75,234
20120701|2012-05-15 05:00,15,604.75,605.5,604.5,605.25,186
20120701|2012-05-15 05:30,15,605.25,605.5,604.5,604.5,137
20120701|2012-05-15 06:00,15,604.5,604.75,604,604.25,40
20120701|2012-05-15 06:30,15,604.25,608.5,604,608.25,1769
20120701|2012-05-15 07:00,15,608.25,608.25,606.5,606.5,152
20120701|2012-05-15 09:30,15,607.5,614.25,606,606.75,12779
20120701|2012-05-15 10:00,15,606.5,606.75,603.5,605.25,4238
20120701|2012-05-15 10:30,15,605.25,611.5,604.75,610.25,4723
20120701|2012-05-15 11:00,15,610,617.25,609.5,615,8075
20120701|2012-05-15 11:30,15,614.75,615,612,613.5,2290
20120701|2012-05-15 12:00,15,613.5,615.5,612.25,613.5,3061
20120701|2012-05-15 12:30,15,613.75,615,611.5,612.25,2394
20120701|2012-05-15 13:00,15,612.25,614.5,607,607,6963
20120701|2012-05-15 18:00,16,608.5,608.5,606.75,608.5,289
20120701|2012-05-15 18:30,16,608.75,609.25,608.5,609.25,84
20120701|2012-05-15 19:00,16,609,609.5,608.75,609,201
20120701|2012-05-15 19:30,16,609,609.25,607.5,607.5,111
20120701|2012-05-15 20:00,16,607.75,608.25,607.25,608,72
20120701|2012-05-15 20:30,16,607.75,608.75,607.75,608.75,70
20120701|2012-05-15 21:00,16,608.5,608.75,607.75,607.75,75
20120701|2012-05-15 21:30,16,607.75,608.75,607.75,608.75,42
20120701|2012-05-15 22:00,16,609,609.25,608.5,609,37
20120701|2012-05-15 22:30,16,608.25,608.5,608,608,51
20120701|2012-05-15 23:00,16,608.5,608.5,607.75,608,31
20120701|2012-05-15 23:30,16,608,608.25,607.75,607.75,37
20120701|2012-05-16 00:00,16,607.75,608,607.75,607.75,59
20120701|2012-05-16 00:30,16,608,608.5,608,608,216
20120701|2012-05-16 01:00,16,608,608,607,607,160
20120701|2012-05-16 01:30,16,607.25,608,606.5,607.5,244
20120701|2012-05-16 02:00,16,607.75,607.75,604,604.5,464
20120701|2012-05-16 02:30,16,604.5,604.5,604,604.25,133
20120701|2012-05-16 03:00,16,604.25,607.75,604.25,607.75,363
20120701|2012-05-16 03:30,16,607.75,608,607.25,607.75,218
20120701|2012-05-16 04:00,16,608,608.5,607.5,608.25,105
20120701|2012-05-16 04:30,16,608.25,608.5,607.5,607.5,212
20120701|2012-05-16 05:00,16,607.75,607.75,606.25,606.75,248
20120701|2012-05-16 05:30,16,606.5,607,606.5,607,95
20120701|2012-05-16 06:00,16,606.75,608.25,606.5,607.75,98
20120701|2012-05-16 06:30,16,607.5,609.25,607.5,608.25,380
20120701|2012-05-16 07:00,16,608.25,608.75,608,608.25,97
20120701|2012-05-16 09:30,16,612.5,624.5,611.25,620.75,15016
20120701|2012-05-16 10:00,16,621,623.5,618.75,622,6139
20120701|2012-05-16 10:30,16,622,627,621.75,625,5741
20120701|2012-05-16 11:00,16,625.25,630.5,625,628.5,6378
20120701|2012-05-16 11:30,16,628.75,631.5,627.75,631.25,3546
20120701|2012-05-16 12:00,16,631,632,627.25,629,3913
20120701|2012-05-16 12:30,16,629.25,631.75,627.5,630.5,2555
20120701|2012-05-16 13:00,16,630.25,639.75,630,638.75,12158
20120701|2012-05-16 18:00,17,638.25,640.25,637.75,639.5,561
20120701|2012-05-16 18:30,17,639.5,639.5,638.5,639,212
20120701|2012-05-16 19:00,17,639,644.5,638.75,643.25,663
20120701|2012-05-16 19:30,17,643.25,643.75,642.25,643.75,179
20120701|2012-05-16 20:00,17,643.5,644.25,643.25,643.5,142
20120701|2012-05-16 20:30,17,643.5,645.5,643,645.5,435
20120701|2012-05-16 21:00,17,645.5,647.75,645,645.75,584
20120701|2012-05-16 21:30,17,645.75,646,645,645.25,205
20120701|2012-05-16 22:00,17,645,646.25,643.75,643.75,275
20120701|2012-05-16 22:30,17,643.5,644,642.75,643.5,117
20120701|2012-05-16 23:00,17,643,644,643,643.5,114
20120701|2012-05-16 23:30,17,643.5,643.75,643,643.25,100
20120701|2012-05-17 00:00,17,643.25,643.5,643,643.5,34
20120701|2012-05-17 00:30,17,644,646,644,645.5,183
20120701|2012-05-17 01:00,17,645,645.25,644.25,644.75,187
20120701|2012-05-17 01:30,17,644.75,644.75,643.25,643.5,186
20120701|2012-05-17 02:00,17,643.25,643.5,642,642.25,242
20120701|2012-05-17 02:30,17,642.5,643,642,642.75,230
20120701|2012-05-17 03:00,17,642.75,643,642.5,642.75,106
20120701|2012-05-17 03:30,17,642.75,643,641,641.75,411
20120701|2012-05-17 04:00,17,641.75,642.5,641.5,641.5,286
20120701|2012-05-17 04:30,17,641.75,642.25,641,641,298
20120701|2012-05-17 05:00,17,641.5,641.5,640.25,640.25,304
20120701|2012-05-17 05:30,17,640.75,641,640.25,640.25,170
20120701|2012-05-17 06:00,17,640.5,640.5,640,640.5,275
20120701|2012-05-17 06:30,17,640.25,642,640,641.75,457
20120701|2012-05-17 07:00,17,641.75,642.5,640.5,640.5,194
20120701|2012-05-17 09:30,17,640.5,651.5,640.5,647.5,16205
20120701|2012-05-17 10:00,17,647.5,650,646.25,649,6209
20120701|2012-05-17 10:30,17,649,649.5,641.25,645,6703
20120701|2012-05-17 11:00,17,645,651.5,645,648.75,7584
20120701|2012-05-17 11:30,17,648.75,652,646.5,650,4499
20120701|2012-05-17 12:00,17,650,653.75,648.25,653,5128
20120701|2012-05-17 12:30,17,653,657.25,651.5,654.5,9173
20120701|2012-05-17 13:00,17,654.75,658.5,654,657.25,9417
20120701|2012-05-17 18:00,18,656.75,658.25,655,655.5,1010
20120701|2012-05-17 18:30,18,655.5,658,655.5,657.75,127
20120701|2012-05-17 19:00,18,658,658.25,655.75,655.75,80
20120701|2012-05-17 19:30,18,655.75,656,654.75,655,219
20120701|2012-05-17 20:00,18,655.5,656,654,654.5,133
20120701|2012-05-17 20:30,18,654.75,656,654.25,655.75,140
20120701|2012-05-17 21:00,18,655.75,656.75,655.5,655.75,122
20120701|2012-05-17 21:30,18,655.5,656,652.75,653.25,223
20120701|2012-05-17 22:00,18,653,653.5,652.5,653.25,174
20120701|2012-05-17 22:30,18,653.25,653.5,652.75,653.5,53
20120701|2012-05-17 23:00,18,653.25,653.5,652.5,653.5,215
20120701|2012-05-17 23:30,18,653.75,654.25,653.75,654,29
20120701|2012-05-18 00:00,18,653.75,655,653.75,654.25,101
20120701|2012-05-18 00:30,18,654.25,655.5,654.25,655.25,69
20120701|2012-05-18 01:00,18,655.25,658.75,655.25,658.25,326
20120701|2012-05-18 01:30,18,658.25,658.75,657.75,657.75,301
20120701|2012-05-18 02:00,18,658,658.25,657.5,657.5,329
20120701|2012-05-18 02:30,18,657.5,657.5,655.75,657,617
20120701|2012-05-18 03:00,18,657,657.75,656.75,657.5,203
20120701|2012-05-18 03:30,18,657.25,658.5,656.75,657.5,601
20120701|2012-05-18 04:00,18,657.5,658,656.75,657,360
20120701|2012-05-18 04:30,18,657,657.25,656.75,657,216
20120701|2012-05-18 05:00,18,657,658,656.75,658,356
20120701|2012-05-18 05:30,18,657.5,659,657.5,658.25,441
20120701|2012-05-18 06:00,18,658.5,659.75,658.25,659.5,630
20120701|2012-05-18 06:30,18,659.5,663.5,659.25,663,1045
20120701|2012-05-18 07:00,18,663.25,664,662.25,663.25,522
20120701|2012-05-18 09:30,18,668,678,667,677.25,23390
20120701|2012-05-18 10:00,18,677.75,680,675,679,10354
20120701|2012-05-18 10:30,18,679,686.75,678.75,684.75,13310
20120701|2012-05-18 11:00,18,684.5,697.5,682.5,692.5,16612
20120701|2012-05-18 11:30,18,692.75,692.75,686.75,690.25,6549
20120701|2012-05-18 12:00,18,690.5,695.25,690.5,692.25,4909
20120701|2012-05-18 12:30,18,692.25,695.25,687.25,689.5,8506
20120701|2012-05-18 13:00,18,689.5,697,689.25,694.75,12443
20120701|2012-05-20 17:00,21,700,706.75,698.5,702.75,2136
20120701|2012-05-20 17:30,21,702.75,703.75,701.25,703,483
20120701|2012-05-20 18:00,21,703.25,703.75,702.75,703.75,211
20120701|2012-05-20 18:30,21,703.5,704,703.25,704,153
20120701|2012-05-20 19:00,21,703.75,710,703.5,710,871
20120701|2012-05-20 19:30,21,710,722,709.5,718,2996
20120701|2012-05-20 20:00,21,718.25,720.75,718,720.25,1172
20120701|2012-05-20 20:30,21,720.5,720.75,719.5,720,702
20120701|2012-05-20 21:00,21,720.25,720.25,718,718,544
20120701|2012-05-20 21:30,21,718,718,714.5,715.25,717
20120701|2012-05-20 22:00,21,715,715,712,712.5,341
20120701|2012-05-20 22:30,21,712.25,713.25,705,705.25,842
20120701|2012-05-20 23:00,21,705.25,708.75,703.25,708.75,641
20120701|2012-05-20 23:30,21,708.75,713.25,707.75,709.75,636
20120701|2012-05-21 00:00,21,709.75,712.25,709.5,712.25,252
20120701|2012-05-21 00:30,21,712.25,714,711.5,713.5,370
20120701|2012-05-21 01:00,21,713.5,713.75,712.5,713.5,152
20120701|2012-05-21 01:30,21,713,713.5,709,710.25,1046
20120701|2012-05-21 02:00,21,710.25,710.75,709,710,329
20120701|2012-05-21 02:30,21,710,711.25,710,710.75,330
20120701|2012-05-21 03:00,21,711,711.75,710.75,711.5,383
20120701|2012-05-21 03:30,21,711.25,711.25,710,710.25,438
20120701|2012-05-21 04:00,21,710.25,710.5,706,706,711
20120701|2012-05-21 04:30,21,706,706.5,693.5,695.5,4518
20120701|2012-05-21 05:00,21,695.75,695.75,685.5,687.75,3006
20120701|2012-05-21 05:30,21,688,694,682.75,693,2140
20120701|2012-05-21 06:00,21,693,693.75,685.75,687.75,770
20120701|2012-05-21 06:30,21,688,690.25,686.25,690,467
20120701|2012-05-21 07:00,21,690,694.75,690,694.5,872
20120701|2012-05-21 07:30,21,694.25,694.75,693.25,694,320
20120701|2012-05-21 08:00,21,693.75,694.75,693.25,693.5,619
20120701|2012-05-21 08:30,21,693.75,703.75,693.5,698.5,3314
20120701|2012-05-21 09:00,21,698,698.25,693.25,697.75,2717
20120701|2012-05-21 09:30,21,697.75,705,695.75,704,19016
20120701|2012-05-21 10:00,21,703.75,707.5,699.75,705.75,9234
20120701|2012-05-21 10:30,21,705.75,707.75,703,706,4726
20120701|2012-05-21 11:00,21,705.75,706.5,701.75,706,4664
20120701|2012-05-21 11:30,21,706,711.75,705.5,709.25,5584
20120701|2012-05-21 12:00,21,709.25,712.25,705.5,706.25,4893
20120701|2012-05-21 12:30,21,706.25,707.5,687.25,695,12098
20120701|2012-05-21 13:00,21,695,706.25,695,704.5,10277
20120701|2012-05-21 13:30,21,704.5,704.5,699,699.25,603
20120701|2012-05-21 17:00,22,698.5,700.5,698.25,700.25,216
20120701|2012-05-21 17:30,22,700,700.25,699.5,699.5,122
20120701|2012-05-21 18:00,22,699.5,699.75,698.75,699,126
20120701|2012-05-21 18:30,22,699.5,699.5,696.5,697.5,180
20120701|2012-05-21 19:00,22,697.25,698.75,697,697,194
20120701|2012-05-21 19:30,22,697.25,698.5,697.25,698.25,41
20120701|2012-05-21 20:00,22,698.25,698.5,696.75,696.75,64
20120701|2012-05-21 20:30,22,696.5,697,695.25,695.5,108
20120701|2012-05-21 21:00,22,695.5,696,695.25,696,91
20120701|2012-05-21 21:30,22,695.75,696,694.25,695,153
20120701|2012-05-21 22:00,22,695,696,694.5,696,113
20120701|2012-05-21 22:30,22,696,696,695.75,696,30
20120701|2012-05-21 23:00,22,695.75,695.75,694.75,695.25,61
20120701|2012-05-21 23:30,22,695.25,697.25,695.25,697.25,163
20120701|2012-05-22 00:00,22,697.5,697.75,697.25,697.75,41
20120701|2012-05-22 00:30,22,697.75,697.75,696.25,697,112
20120701|2012-05-22 01:00,22,697.25,698.75,696.75,698.75,116
20120701|2012-05-22 01:30,22,698.75,698.75,697.75,698,507
20120701|2012-05-22 02:00,22,697.75,698.75,697.25,698.75,353
20120701|2012-05-22 02:30,22,698.5,701.5,698.25,699,768
20120701|2012-05-22 03:00,22,699,700.5,699,699.75,239
20120701|2012-05-22 03:30,22,700,700.25,698.5,698.5,457
20120701|2012-05-22 04:00,22,698.5,698.75,691.5,692,1886
20120701|2012-05-22 04:30,22,692.25,692.75,688.75,689,1142
20120701|2012-05-22 05:00,22,688.75,690.25,686,689.25,1113
20120701|2012-05-22 05:30,22,689.5,690.25,686,687,539
20120701|2012-05-22 06:00,22,687.25,689,685.75,689,443
20120701|2012-05-22 06:30,22,689,690.25,688.5,689.5,279
20120701|2012-05-22 07:00,22,689.5,693.25,687.75,690.75,1953
20120701|2012-05-22 07:30,22,690.5,692,686.75,687.5,662
20120701|2012-05-22 08:00,22,687,687.25,684.5,686.25,903
20120701|2012-05-22 08:30,22,686.25,686.75,684.25,685,759
20120701|2012-05-22 09:00,22,685,689,684.75,689,2306
20120701|2012-05-22 09:30,22,688.75,702.25,688.5,695.75,19318
20120701|2012-05-22 10:00,22,696,697.5,692,695.75,6058
20120701|2012-05-22 10:30,22,695.5,697.25,691.75,693.25,5678
20120701|2012-05-22 11:00,22,693.25,698.5,689,698.25,6982
20120701|2012-05-22 11:30,22,698.25,698.25,687.5,692.25,7333
20120701|2012-05-22 12:00,22,692.25,693.75,686.75,690.25,5114
20120701|2012-05-22 12:30,22,690.25,693.25,686.5,687.25,5206
20120701|2012-05-22 13:00,22,687.25,688.5,681.75,688,8822
20120701|2012-05-22 13:30,22,688,688,685,686.5,336
20120701|2012-05-22 17:00,23,683,685,681.5,682.5,377
20120701|2012-05-22 17:30,23,682.5,684.25,682.5,684.25,66
20120701|2012-05-22 18:00,23,684.25,685,683.75,684.5,51
20120701|2012-05-22 18:30,23,684.5,684.75,683.5,683.5,61
20120701|2012-05-22 19:00,23,683.5,684,680.25,680.25,209
20120701|2012-05-22 19:30,23,680.25,680.75,677.5,678,392
20120701|2012-05-22 20:00,23,677.75,678,676,676,282
20120701|2012-05-22 20:30,23,676.25,679.5,676.25,679.25,478
20120701|2012-05-22 21:00,23,679,679.75,677.25,679.75,157
20120701|2012-05-22 21:30,23,679.75,680.5,678.75,679.75,99
20120701|2012-05-22 22:00,23,679.75,679.75,675.25,675.5,179
20120701|2012-05-22 22:30,23,675.5,677.5,674.75,676.75,278
20120701|2012-05-22 23:00,23,676.5,677,675.5,676.75,67
20120701|2012-05-22 23:30,23,677,678,676.75,677.5,64
20120701|2012-05-23 00:00,23,677.25,677.25,676.5,677,59
20120701|2012-05-23 00:30,23,677,678.5,677,678.25,74
20120701|2012-05-23 01:00,23,678.5,679.75,676.75,677.75,423
20120701|2012-05-23 01:30,23,677.5,678.5,677.5,678.5,233
20120701|2012-05-23 02:00,23,678.25,679,678,679,122
20120701|2012-05-23 02:30,23,678.75,679.5,677,677.25,220
20120701|2012-05-23 03:00,23,677,677.5,676,676.25,460
20120701|2012-05-23 03:30,23,676.25,677.25,675,675.25,419
20120701|2012-05-23 04:00,23,675.25,675.25,667.5,671,1928
20120701|2012-05-23 04:30,23,671,671.5,670.5,670.75,337
20120701|2012-05-23 05:00,23,670.5,671.75,670,670.5,474
20120701|2012-05-23 05:30,23,670.5,671.5,670.25,671,210
20120701|2012-05-23 06:00,23,671,674,670.75,671,705
20120701|2012-05-23 06:30,23,671.25,673,670.75,672.25,191
20120701|2012-05-23 07:00,23,672.5,673,670.75,670.75,294
20120701|2012-05-23 07:30,23,670.75,671,664.25,667.25,1624
20120701|2012-05-23 08:00,23,667.5,668,665.25,667.5,651
20120701|2012-05-23 08:30,23,667.5,668.25,666.25,667.75,885
20120701|2012-05-23 09:00,23,668,668.75,665.5,667.75,1892
20120701|2012-05-23 09:30,23,668,676.75,666,672.75,12216
20120701|2012-05-23 10:00,23,672.75,675.25,665.25,669.5,5274
20120701|2012-05-23 10:30,23,669.5,674.75,668.5,673,4054
20120701|2012-05-23 11:00,23,673.25,675.25,672.75,673,3635
20120701|2012-05-23 11:30,23,673.25,673.75,665,666,5267
20120701|2012-05-23 12:00,23,666.25,670,663.5,668.25,5479
20120701|2012-05-23 12:30,23,668,671,666.75,668,5150
20120701|2012-05-23 13:00,23,668.25,669.25,663.75,667,5010
20120701|2012-05-23 13:30,23,667,669.5,666.5,668.25,231
20120701|2012-05-23 17:00,24,667.75,670.5,667.5,669.25,233
20120701|2012-05-23 17:30,24,669.25,670.25,668.5,670.25,65
20120701|2012-05-23 18:00,24,670.25,671.5,670.25,670.25,143
20120701|2012-05-23 18:30,24,670.75,670.75,669.25,669.75,42
20120701|2012-05-23 19:00,24,669.75,671.25,669.75,671,50
20120701|2012-05-23 19:30,24,671.25,671.75,671,671.75,90
20120701|2012-05-23 20:00,24,671.5,673.75,671.5,673.75,170
20120701|2012-05-23 20:30,24,673.75,673.75,670.5,670.75,191
20120701|2012-05-23 21:00,24,670.75,672.25,670.75,671.5,42
20120701|2012-05-23 21:30,24,672,672.25,671.75,671.75,20
20120701|2012-05-23 22:00,24,671.75,672.75,671.75,672.75,74
20120701|2012-05-23 22:30,24,672.75,673,672.75,673,12
20120701|2012-05-23 23:00,24,673,673.25,672.5,672.75,59
20120701|2012-05-23 23:30,24,672.75,672.75,671.25,671.5,41
20120701|2012-05-24 00:00,24,671.75,672.25,671.25,672.25,30
20120701|2012-05-24 00:30,24,672.25,672.25,672,672.25,13
20120701|2012-05-24 01:00,24,672.25,672.75,671.75,672.75,69
20120701|2012-05-24 01:30,24,673,673.75,672.75,673.25,169
20120701|2012-05-24 02:00,24,673,673.5,671.5,671.5,251
20120701|2012-05-24 02:30,24,671.5,671.75,670.75,671,247
20120701|2012-05-24 03:00,24,670.75,671,669.75,670.75,440
20120701|2012-05-24 03:30,24,670.25,670.75,669.5,670.25,95
20120701|2012-05-24 04:00,24,670.25,670.5,669.5,670,127
20120701|2012-05-24 04:30,24,670,671,670,671,161
20120701|2012-05-24 05:00,24,670.75,673.75,670.5,673.75,420
20120701|2012-05-24 05:30,24,673.5,673.75,673,673.5,250
20120701|2012-05-24 06:00,24,673.5,673.75,672.5,673,224
20120701|2012-05-24 06:30,24,673.25,673.25,672.75,672.75,95
20120701|2012-05-24 07:00,24,673,673.5,672,672.25,347
20120701|2012-05-24 07:30,24,672,676,671.25,674.75,1259
20120701|2012-05-24 08:00,24,675,675.5,674,674.5,479
20120701|2012-05-24 08:30,24,674.5,675.25,673,675,766
20120701|2012-05-24 09:00,24,674.75,676.5,673,676,1662
20120701|2012-05-24 09:30,24,675.75,676.5,666.75,666.75,9025
20120701|2012-05-24 10:00,24,666.75,671.5,665.25,671.5,3493
20120701|2012-05-24 10:30,24,671.5,671.5,665.5,668.5,3936
20120701|2012-05-24 11:00,24,668.5,672.75,667.5,669.75,3462
20120701|2012-05-24 11:30,24,669.5,671,668.75,669.5,1297
20120701|2012-05-24 12:00,24,669.5,670.25,664.5,665.5,2733
20120701|2012-05-24 12:30,24,665.75,666.25,661.75,663.25,4668
20120701|2012-05-24 13:00,24,663.5,665.5,661.75,664,3983
20120701|2012-05-24 13:30,24,664,666,663.75,665,556
20120701|2012-05-24 17:00,25,664.75,667.25,664.75,667.25,331
20120701|2012-05-24 17:30,25,667,667.75,666.5,666.75,144
20120701|2012-05-24 18:00,25,666.75,667,666.25,666.25,32
20120701|2012-05-24 18:30,25,666.5,666.5,665.25,665.5,46
20120701|2012-05-24 19:00,25,665.25,665.5,663,663.25,248
20120701|2012-05-24 19:30,25,663.25,665,662.75,664.25,92
20120701|2012-05-24 20:00,25,664.25,664.75,663.75,664.5,48
20120701|2012-05-24 20:30,25,664.5,666,664.5,665.75,89
20120701|2012-05-24 21:00,25,666,666.5,666,666,27
20120701|2012-05-24 21:30,25,665.75,665.75,663.5,663.75,115
20120701|2012-05-24 22:00,25,664,664.25,662,662.25,204
20120701|2012-05-24 22:30,25,662.25,662.25,661.75,662,124
20120701|2012-05-24 23:00,25,662.25,664,662.25,663.75,46
20120701|2012-05-24 23:30,25,663.5,664.25,662,664.25,139
20120701|2012-05-25 00:00,25,664,665.5,663.5,665.5,42
20120701|2012-05-25 00:30,25,665.25,665.5,664.5,665.5,24
20120701|2012-05-25 01:00,25,665.5,666,665.5,666,37
20120701|2012-05-25 01:30,25,666.25,666.5,665.75,665.75,134
20120701|2012-05-25 02:00,25,666,668.5,666,668.25,360
20120701|2012-05-25 02:30,25,668.25,670.75,668.25,669.5,821
20120701|2012-05-25 03:00,25,669.75,671.25,669.75,671.25,173
20120701|2012-05-25 03:30,25,671.25,672.25,671.25,672.25,312
20120701|2012-05-25 04:00,25,672.5,673.75,672.25,673.25,544
20120701|2012-05-25 04:30,25,673.5,674.25,673,674,308
20120701|2012-05-25 05:00,25,674,680,674,677,1588
20120701|2012-05-25 05:30,25,677,678,675.5,675.5,299
20120701|2012-05-25 06:00,25,675.75,677,675.5,677,231
20120701|2012-05-25 06:30,25,676.75,677,675.5,675.75,213
20120701|2012-05-25 07:00,25,675.75,676.75,675.5,675.5,321
20120701|2012-05-25 07:30,25,675.5,676,673,673,1161
20120701|2012-05-25 08:00,25,673.25,673.5,671.75,673.25,388
20120701|2012-05-25 08:30,25,673.5,674,672.75,673,678
20120701|2012-05-25 09:00,25,673.25,674.5,672.25,673.5,954
20120701|2012-05-25 09:30,25,674,681.5,672.75,679,10631
20120701|2012-05-25 10:00,25,679,681.75,678,679,4930
20120701|2012-05-25 10:30,25,679.25,683.25,675,679.75,5270
20120701|2012-05-25 11:00,25,680,688.25,680,683.25,6973
20120701|2012-05-25 11:30,25,683,685,681.25,682.5,3170
20120701|2012-05-25 12:00,25,682.5,684,677.25,679.25,3859
20120701|2012-05-25 12:30,25,679.5,684,678.75,681.75,2591
20120701|2012-05-25 13:00,25,681.5,683.25,677.5,678.75,5631
20120701|2012-05-25 13:30,25,678.75,678.75,675,675,853
20120701|2012-05-28 19:00,29,675,684,672.75,681.5,1921
20120701|2012-05-28 19:30,29,681.75,681.75,677.25,677.25,369
20120701|2012-05-28 20:00,29,677.25,677.25,673.75,674,243
20120701|2012-05-28 20:30,29,674,674,672.25,673.5,210
20120701|2012-05-28 21:00,29,673.75,674.75,673.25,674,99
20120701|2012-05-28 21:30,29,674.25,674.5,674,674.5,38
20120701|2012-05-28 22:00,29,674,674.5,673.75,674.5,19
20120701|2012-05-28 22:30,29,674.5,674.75,674,674,46
20120701|2012-05-28 23:00,29,674,674.75,673.75,674.25,18
20120701|2012-05-28 23:30,29,674.25,674.25,673.75,674,66
20120701|2012-05-29 00:00,29,674.25,674.5,674.25,674.5,11
20120701|2012-05-29 00:30,29,674.5,676,674.25,675.75,108
20120701|2012-05-29 01:00,29,676,677.5,675.5,675.75,128
20120701|2012-05-29 01:30,29,676.25,678,676.25,677.25,49
20120701|2012-05-29 02:00,29,678,679.5,676.5,676.75,235
20120701|2012-05-29 02:30,29,676.75,677.5,675.75,676,109
20120701|2012-05-29 03:00,29,675.5,675.75,672.5,673,299
20120701|2012-05-29 03:30,29,673.25,675.25,672.75,674.75,261
20120701|2012-05-29 04:00,29,674.75,674.75,673.25,674,135
20120701|2012-05-29 04:30,29,673.75,673.75,668.75,671.25,1151
20120701|2012-05-29 05:00,29,671.25,671.75,665,667.5,895
20120701|2012-05-29 05:30,29,667.25,668,666,668,207
20120701|2012-05-29 06:00,29,667.75,668.5,667.25,668.25,106
20120701|2012-05-29 06:30,29,668,669.5,668,669.25,271
20120701|2012-05-29 07:00,29,669.25,673,669,671.75,411
20120701|2012-05-29 07:30,29,671.5,672.5,670.25,671.75,626
20120701|2012-05-29 08:00,29,671.75,671.75,670.25,670.5,503
20120701|2012-05-29 08:30,29,670.75,670.75,669.25,670,270
20120701|2012-05-29 09:00,29,669.75,672.5,667.5,670.25,3035
20120701|2012-05-29 09:30,29,670.75,672,661.75,663.75,14091
20120701|2012-05-29 10:00,29,663.75,666.25,662.5,662.75,3913
20120701|2012-05-29 10:30,29,662.75,664.75,660.25,660.75,6075
20120701|2012-05-29 11:00,29,660.75,660.75,655.75,657.5,8175
20120701|2012-05-29 11:30,29,657.5,659.5,655.75,658.5,4096
20120701|2012-05-29 12:00,29,658.25,662,656.75,660.5,3963
20120701|2012-05-29 12:30,29,660.5,664,657.25,659.5,6209
20120701|2012-05-29 13:00,29,660,661,656,658.75,5884
20120701|2012-05-29 13:30,29,658.75,659,655.25,656.75,511
20120701|2012-05-29 17:00,30,657,660,656.75,659.75,297
20120701|2012-05-29 17:30,30,660.25,661.25,660,661,104
20120701|2012-05-29 18:00,30,661,661.25,660,660.25,96
20120701|2012-05-29 18:30,30,660,660.5,660,660.25,29
20120701|2012-05-29 19:00,30,660.25,660.5,658.75,658.75,94
20120701|2012-05-29 19:30,30,658.75,660,658.75,659.75,23
20120701|2012-05-29 20:00,30,659.75,660.75,659.75,659.75,36
20120701|2012-05-29 20:30,30,659.75,659.75,655.25,655.75,248
20120701|2012-05-29 21:00,30,655.75,656,655.25,655.75,62
20120701|2012-05-29 21:30,30,655.25,656.25,655,655.75,54
20120701|2012-05-29 22:00,30,655.5,655.5,654,654.25,309
20120701|2012-05-29 22:30,30,654,654.75,654,654,28
20120701|2012-05-29 23:00,30,654,654.75,654,654.5,16
20120701|2012-05-29 23:30,30,654.25,654.25,653.25,653.5,75
20120701|2012-05-30 00:00,30,653.25,653.5,653,653,57
20120701|2012-05-30 00:30,30,653,653.75,653,653.75,131
20120701|2012-05-30 01:00,30,653.75,653.75,653.5,653.75,42
20120701|2012-05-30 01:30,30,653.75,653.75,651.25,651.5,1012
20120701|2012-05-30 02:00,30,651.75,651.75,648.25,648.75,716
20120701|2012-05-30 02:30,30,648.5,649.25,646.75,648.75,1046
20120701|2012-05-30 03:00,30,648.75,650.5,644.25,650.5,1698
20120701|2012-05-30 03:30,30,650.5,652,649.25,650.25,831
20120701|2012-05-30 04:00,30,650.75,651.5,649.75,651.25,184
20120701|2012-05-30 04:30,30,651.5,652,650.75,651.75,343
20120701|2012-05-30 05:00,30,651.75,652,650,650,235
20120701|2012-05-30 05:30,30,650.25,652,649,649.5,421
20120701|2012-05-30 06:00,30,649.75,652.5,649,652.5,473
20120701|2012-05-30 06:30,30,652,653.25,650.5,650.5,237
20120701|2012-05-30 07:00,30,650.75,650.75,648,648.5,350
20120701|2012-05-30 07:30,30,649,652.5,648.5,650,745
20120701|2012-05-30 08:00,30,650,651.75,649,650.5,602
20120701|2012-05-30 08:30,30,650.75,652,648.25,648.75,997
20120701|2012-05-30 09:00,30,648.5,649.5,646.25,648.75,1914
20120701|2012-05-30 09:30,30,648.75,656.75,645.75,655,16989
20120701|2012-05-30 10:00,30,654.75,656.5,650.75,651,6007
20120701|2012-05-30 10:30,30,651,652.5,649,651.75,3945
20120701|2012-05-30 11:00,30,651.75,653.25,648.5,649.5,2244
20120701|2012-05-30 11:30,30,649.25,651,647,649.25,2119
20120701|2012-05-30 12:00,30,649.25,652.5,647,651.25,2039
20120701|2012-05-30 12:30,30,650.75,655.25,649.75,652.25,3725
20120701|2012-05-30 13:00,30,652.25,656,651.75,652.25,5431
20120701|2012-05-30 13:30,30,651.75,652.5,650.75,651,382
20120701|2012-05-30 17:00,31,652.5,652.5,651.5,652,104
20120701|2012-05-30 17:30,31,652,653,651.5,653,38
20120701|2012-05-30 18:00,31,653,653,652.25,652.5,14
20120701|2012-05-30 18:30,31,652.25,652.75,652,652.75,11
20120701|2012-05-30 19:00,31,652.5,652.75,651.25,651.5,63
20120701|2012-05-30 19:30,31,651.25,653,651,652.25,88
20120701|2012-05-30 20:00,31,652,652.5,652,652,14
20120701|2012-05-30 20:30,31,652,652.5,651.75,652,34
20120701|2012-05-30 21:00,31,652,652.75,652,652,26
20120701|2012-05-30 21:30,31,652.5,653.25,652.5,653,75
20120701|2012-05-30 22:00,31,653.25,653.5,653,653,19
20120701|2012-05-30 22:30,31,653.25,653.25,651.75,652,10
20120701|2012-05-30 23:00,31,651.75,652,651.5,651.75,31
20120701|2012-05-30 23:30,31,652,652,650.25,650.25,110
20120701|2012-05-31 00:00,31,650.5,650.5,649,649.75,145
20120701|2012-05-31 00:30,31,649.75,649.75,648.5,649.5,103
20120701|2012-05-31 01:00,31,649.5,649.75,649.5,649.75,35
20120701|2012-05-31 01:30,31,650,650.5,649.75,650,242
20120701|2012-05-31 02:00,31,650,652.75,649.75,652.25,376
20120701|2012-05-31 02:30,31,652.25,653.75,652.25,652.5,343
20120701|2012-05-31 03:00,31,653,653.25,652.75,652.75,62
20120701|2012-05-31 03:30,31,652.5,653,652.5,652.75,155
20120701|2012-05-31 04:00,31,652.5,652.75,652,652.75,50
20120701|2012-05-31 04:30,31,652.75,652.75,647.75,649.25,586
20120701|2012-05-31 05:00,31,649.25,650.5,647,649.25,213
20120701|2012-05-31 05:30,31,649.25,650,648.5,650,178
20120701|2012-05-31 06:00,31,650,651.75,650,651.25,185
20120701|2012-05-31 06:30,31,651,651.5,651,651.5,38
20120701|2012-05-31 07:00,31,651.5,652,650.5,650.75,357
20120701|2012-05-31 07:30,31,650.75,650.75,648,648.75,389
20120701|2012-05-31 08:00,31,648.25,649,647.5,648.5,200
20120701|2012-05-31 08:30,31,648.5,651.25,648.5,650,658
20120701|2012-05-31 09:00,31,649.5,650.5,648.25,649.25,495
20120701|2012-05-31 09:30,31,649,650.75,644,647.5,8754
20120701|2012-05-31 10:00,31,647.25,651.25,645.25,651.25,4470
20120701|2012-05-31 10:30,31,651,651.75,646,647,3126
20120701|2012-05-31 11:00,31,647,650.75,646.25,650.25,2281
20120701|2012-05-31 11:30,31,650.25,650.5,646.5,647.25,2106
20120701|2012-05-31 12:00,31,647.5,648.75,646.25,647.75,1815
20120701|2012-05-31 12:30,31,647.75,650,646.5,647,3128
20120701|2012-05-31 13:00,31,647.25,648.25,642.5,645.5,9171
20120701|2012-05-31 13:30,31,645.5,645.75,644.25,644.5,301
20120701|2012-05-31 17:00,1,643.5,646.5,643.5,646,192
20120701|2012-05-31 17:30,1,646,646.5,645,645.75,83
20120701|2012-05-31 18:00,1,646,646.5,644.25,644.75,54
20120701|2012-05-31 18:30,1,644.75,645.75,644.5,645.25,58
20120701|2012-05-31 19:00,1,645.5,646.25,645.25,646,35
20120701|2012-05-31 19:30,1,645.75,645.75,644.25,644.25,83
20120701|2012-05-31 20:00,1,644.5,644.5,643,643.5,158
20120701|2012-05-31 20:30,1,643.5,644,642.5,642.75,63
20120701|2012-05-31 21:00,1,642.75,643,642.5,642.75,62
20120701|2012-05-31 21:30,1,642.25,642.5,642,642,74
20120701|2012-05-31 22:00,1,642.5,644.5,642.5,644,117
20120701|2012-05-31 22:30,1,644,644,643.5,643.5,12
20120701|2012-05-31 23:00,1,643.5,643.5,642.75,643,35
20120701|2012-05-31 23:30,1,642.75,644.25,642.75,643,113
20120701|2012-06-01 00:00,1,643.25,643.25,643,643.25,6
20120701|2012-06-01 00:30,1,643.25,643.5,643,643.25,128
20120701|2012-06-01 01:00,1,643.25,643.75,643.25,643.75,113
20120701|2012-06-01 01:30,1,643.5,644,643.25,643.25,164
20120701|2012-06-01 02:00,1,643.25,643.5,642.25,642.25,205
20120701|2012-06-01 02:30,1,643,644,642.75,643,118
20120701|2012-06-01 03:00,1,643,643.75,642.5,642.75,83
20120701|2012-06-01 03:30,1,642.5,642.75,641.25,641.25,326
20120701|2012-06-01 04:00,1,641.5,642,641,641.75,298
20120701|2012-06-01 04:30,1,642,642,641.25,642,111
20120701|2012-06-01 05:00,1,641.5,641.75,641,641.75,105
20120701|2012-06-01 05:30,1,641.75,641.75,641,641.25,51
20120701|2012-06-01 06:00,1,641,641.5,640.75,640.75,330
20120701|2012-06-01 06:30,1,640.75,641,640.25,640.75,296
20120701|2012-06-01 07:00,1,640.75,641,640,640,849
20120701|2012-06-01 07:30,1,640,640.25,633.25,635.25,1945
20120701|2012-06-01 08:00,1,635,641.75,635,641,1021
20120701|2012-06-01 08:30,1,640.5,643.75,637,637.25,1571
20120701|2012-06-01 09:00,1,637.25,640.25,635.75,639.25,1435
20120701|2012-06-01 09:30,1,639.25,639.5,632.75,635,8341
20120701|2012-06-01 10:00,1,635.25,640.5,634.25,638.25,6578
20120701|2012-06-01 10:30,1,638.25,641.25,636.5,637,4783
20120701|2012-06-01 11:00,1,637,637.5,630.75,631.75,6981
20120701|2012-06-01 11:30,1,631.5,635.25,630.75,631.75,3021
20120701|2012-06-01 12:00,1,631.75,632.5,621.25,624.75,10068
20120701|2012-06-01 12:30,1,624.75,625.75,619.5,620.5,5569
20120701|2012-06-01 13:00,1,620.5,620.5,611,615.25,12872
20120701|2012-06-01 13:30,1,615.5,618.75,614.25,618.75,856
20120701|2012-06-03 17:00,4,620.25,621.75,614.25,615.5,895
20120701|2012-06-03 17:30,4,616,616.5,615.5,616,161
20120701|2012-06-03 18:00,4,615.5,616.25,615.25,615.75,49
20120701|2012-06-03 18:30,4,615.25,615.5,613.25,613.5,133
20120701|2012-06-03 19:00,4,613.75,615.25,613.75,615,135
20120701|2012-06-03 19:30,4,615,615,614.5,614.75,234
20120701|2012-06-03 20:00,4,615,615,614,614.25,108
20120701|2012-06-03 20:30,4,614.25,614.75,614,614,49
20120701|2012-06-03 21:00,4,614.25,615,614,614.5,92
20120701|2012-06-03 21:30,4,614.25,615,614.25,615,98
20120701|2012-06-03 22:00,4,614.75,614.75,613.75,614.25,44
20120701|2012-06-03 22:30,4,614.25,614.75,614,614.25,22
20120701|2012-06-03 23:00,4,614.75,615,614.75,614.75,45
20120701|2012-06-03 23:30,4,614.75,614.75,614.5,614.5,25
20120701|2012-06-04 00:00,4,614.5,614.75,614.5,614.75,14
20120701|2012-06-04 00:30,4,614.75,614.75,614.5,614.5,12
20120701|2012-06-04 01:00,4,614.25,614.25,613.75,614,106
20120701|2012-06-04 01:30,4,613.75,614,613.5,613.5,63
20120701|2012-06-04 02:00,4,613.5,615.5,613.25,615.5,664
20120701|2012-06-04 02:30,4,615.5,617.5,615.25,617.5,569
20120701|2012-06-04 03:00,4,617,617.75,617,617.5,135
20120701|2012-06-04 03:30,4,617.75,617.75,617,617.25,289
20120701|2012-06-04 04:00,4,617,617.5,616.5,617.25,238
20120701|2012-06-04 04:30,4,617.25,619,616.5,618.75,273
20120701|2012-06-04 05:00,4,618.75,621,618.5,620.75,491
20120701|2012-06-04 05:30,4,621,624,620.5,624,319
20120701|2012-06-04 06:00,4,624,624.75,623,623.5,156
20120701|2012-06-04 06:30,4,623.5,624,621,622.75,405
20120701|2012-06-04 07:00,4,622.75,624.75,622.5,623.5,767
20120701|2012-06-04 07:30,4,623.5,624,621,621,321
20120701|2012-06-04 08:00,4,621,622.75,620.5,622.5,478
20120701|2012-06-04 08:30,4,622.5,622.75,620.5,622,330
20120701|2012-06-04 09:00,4,622,624.5,621.25,623.25,655
20120701|2012-06-04 09:30,4,622.75,631.5,621.25,626.5,10664
20120701|2012-06-04 10:00,4,626.25,627,623.25,624.25,2319
20120701|2012-06-04 10:30,4,624,625.5,621.75,623,1388
20120701|2012-06-04 11:00,4,622.75,624.75,621.25,621.5,2088
20120701|2012-06-04 11:30,4,621.25,623.75,621,622.5,1537
20120701|2012-06-04 12:00,4,623,625.5,622,623.25,1205
20120701|2012-06-04 12:30,4,623,627,622.25,623.75,2000
20120701|2012-06-04 13:00,4,624,629.5,621.5,626.25,4351
20120701|2012-06-04 13:30,4,626,627,625.5,625.75,212
20120701|2012-06-04 17:00,5,626.25,628.25,626.25,627.75,275
20120701|2012-06-04 17:30,5,627.75,628.25,627.25,627.25,52
20120701|2012-06-04 18:00,5,627.5,627.5,627.25,627.25,10
20120701|2012-06-04 18:30,5,627.5,628.5,627,628.5,29
20120701|2012-06-04 19:00,5,628.25,628.75,628,628.75,43
20120701|2012-06-04 19:30,5,628.5,629,628.25,628.5,53
20120701|2012-06-04 20:00,5,628.25,629.25,628.25,629.25,56
20120701|2012-06-04 20:30,5,629,629,628.5,628.75,20
20120701|2012-06-04 21:00,5,628.75,629.75,628.5,629.25,72
20120701|2012-06-04 21:30,5,629.75,630,628.75,629.75,145
20120701|2012-06-04 22:00,5,630,630.5,630,630.5,89
20120701|2012-06-04 22:30,5,630.75,631,630.5,630.75,100
20120701|2012-06-04 23:00,5,630.5,630.5,630.5,630.5,126
20120701|2012-06-04 23:30,5,630,630.75,629.5,629.5,33
20120701|2012-06-05 00:00,5,630,630.5,629.5,630.5,11
20120701|2012-06-05 00:30,5,630.25,630.5,628.5,628.75,124
20120701|2012-06-05 01:00,5,629,629.25,628,628.25,51
20120701|2012-06-05 01:30,5,628.75,628.75,627.5,627.75,58
20120701|2012-06-05 02:00,5,627.75,628.5,627.5,627.75,173
20120701|2012-06-05 02:30,5,627.75,628.75,627,627.25,206
20120701|2012-06-05 03:00,5,627.5,628,627.25,627.25,63
20120701|2012-06-05 03:30,5,627.25,628,627,627.75,164
20120701|2012-06-05 04:00,5,627.5,628.25,627.25,627.5,339
20120701|2012-06-05 04:30,5,627.5,628,627.25,627.75,224
20120701|2012-06-05 05:00,5,627.5,630,627.5,629.75,200
20120701|2012-06-05 05:30,5,630,630.5,629,629.25,153
20120701|2012-06-05 06:00,5,629,629.5,627.25,628,71
20120701|2012-06-05 06:30,5,628,629.5,628,628.75,126
20120701|2012-06-05 07:00,5,629,629.25,628.25,629,122
20120701|2012-06-05 07:30,5,629.25,629.5,628,628,133
20120701|2012-06-05 08:00,5,628,628,625.75,626,436
20120701|2012-06-05 08:30,5,626.5,628,626,628,352
20120701|2012-06-05 09:00,5,628,629,627.5,628,434
20120701|2012-06-05 09:30,5,627.75,628.25,617,618,10297
20120701|2012-06-05 10:00,5,618,621,616.5,618.5,4854
20120701|2012-06-05 10:30,5,618.25,619.25,614.25,614.25,4213
20120701|2012-06-05 11:00,5,614.25,621,614,618,3780
20120701|2012-06-05 11:30,5,618,619.75,614.75,617.25,2541
20120701|2012-06-05 12:00,5,617.5,619.25,611.75,614.75,3731
20120701|2012-06-05 12:30,5,614.5,615.5,612.75,613,2140
20120701|2012-06-05 13:00,5,613.5,615.75,612,612.25,4752
20120701|2012-06-05 13:30,5,612.5,613.75,612,612.5,537
20120701|2012-06-05 17:00,6,612.75,615.25,612.75,614.5,97
20120701|2012-06-05 17:30,6,614.25,615.25,614.25,614.75,24
20120701|2012-06-05 18:00,6,614.5,615.5,614.5,615.5,45
20120701|2012-06-05 18:30,6,615.5,616,614.75,616,14
20120701|2012-06-05 19:00,6,616,616.25,615,615.25,49
20120701|2012-06-05 19:30,6,615.75,616,614,615.5,148
20120701|2012-06-05 20:00,6,615.75,616.25,615.5,615.75,29
20120701|2012-06-05 20:30,6,616,617,616,616.75,153
20120701|2012-06-05 21:00,6,617,617.75,616.75,617.5,69
20120701|2012-06-05 21:30,6,617.75,618.75,617.5,618.75,110
20120701|2012-06-05 22:00,6,618.5,618.5,617.25,617.5,49
20120701|2012-06-05 22:30,6,617.75,618.5,617.25,618.5,18
20120701|2012-06-05 23:00,6,618,618,617.25,617.25,30
20120701|2012-06-05 23:30,6,617.5,617.75,617.25,617.75,27
20120701|2012-06-06 00:00,6,617.75,617.75,616.75,616.75,31
20120701|2012-06-06 00:30,6,617,617,616.25,616.25,85
20120701|2012-06-06 01:00,6,616,616.75,615.5,616.25,41
20120701|2012-06-06 01:30,6,616.25,617.25,616,616,79
20120701|2012-06-06 02:00,6,616.25,617,616,617,151
20120701|2012-06-06 02:30,6,616.75,617.5,616.5,617,156
20120701|2012-06-06 03:00,6,617.5,618.5,617,617.5,295
20120701|2012-06-06 03:30,6,617.25,619,617,618.25,315
20120701|2012-06-06 04:00,6,618.25,619.75,618.25,618.75,602
20120701|2012-06-06 04:30,6,618.75,619,618,618.75,319
20120701|2012-06-06 05:00,6,619,620.25,619,619.75,216
20120701|2012-06-06 05:30,6,620,620.25,619,619,103
20120701|2012-06-06 06:00,6,619.5,619.5,617.5,618.25,259
20120701|2012-06-06 06:30,6,618.5,618.75,617.25,617.75,199
20120701|2012-06-06 07:00,6,618,618.5,617.25,618.5,221
20120701|2012-06-06 07:30,6,618.25,620.75,617.75,620,482
20120701|2012-06-06 08:00,6,620,622,620,621.75,304
20120701|2012-06-06 08:30,6,622,624.25,621.75,623.5,895
20120701|2012-06-06 09:00,6,623.5,628.25,623.5,628,1907
20120701|2012-06-06 09:30,6,628,628.75,622.75,624,5236
20120701|2012-06-06 10:00,6,624.5,625,622,623.25,2118
20120701|2012-06-06 10:30,6,623.25,626,620,624.75,4392
20120701|2012-06-06 11:00,6,624.75,625,621.5,623.25,1762
20120701|2012-06-06 11:30,6,623.25,623.75,621.75,623.5,1293
20120701|2012-06-06 12:00,6,623.25,623.5,619,621.5,1535
20120701|2012-06-06 12:30,6,621.5,624,619.5,622.75,1417
20120701|2012-06-06 13:00,6,622.5,627,620.25,621.75,6830
20120701|2012-06-06 13:30,6,621.5,623,620,620.25,365
20120701|2012-06-06 17:00,7,622,623,621.25,621.5,301
20120701|2012-06-06 17:30,7,621.5,623,621.25,622.5,65
20120701|2012-06-06 18:00,7,622,623.25,622,623.25,48
20120701|2012-06-06 18:30,7,623.5,626.25,623.5,625.5,156
20120701|2012-06-06 19:00,7,625.5,626.25,624.75,624.75,46
20120701|2012-06-06 19:30,7,624.75,625.5,624.5,625.5,98
20120701|2012-06-06 20:00,7,625.5,626,625.25,625.25,56
20120701|2012-06-06 20:30,7,625.5,625.75,625.25,625.5,26
20120701|2012-06-06 21:00,7,625.75,626.5,625.5,625.75,91
20120701|2012-06-06 21:30,7,625.5,626.25,625.5,626.25,14
20120701|2012-06-06 22:00,7,625.5,625.5,624.5,624.5,103
20120701|2012-06-06 22:30,7,624.75,625,624.5,625,33
20120701|2012-06-06 23:00,7,624.5,625,624,624.75,108
20120701|2012-06-06 23:30,7,624.75,624.75,624.25,624.25,25
20120701|2012-06-07 00:00,7,624,624.5,624,624.5,7
20120701|2012-06-07 00:30,7,624.25,624.75,623.75,624,34
20120701|2012-06-07 01:00,7,624,624,623,623.25,111
20120701|2012-06-07 01:30,7,623.25,623.25,621,621.5,68
20120701|2012-06-07 02:00,7,621.75,621.75,620.75,621,128
20120701|2012-06-07 02:30,7,621,621.75,620.75,621.25,134
20120701|2012-06-07 03:00,7,621,623.25,621,621.75,314
20120701|2012-06-07 03:30,7,621.25,622.5,620.25,622.25,159
20120701|2012-06-07 04:00,7,622,622.25,621,622.25,111
20120701|2012-06-07 04:30,7,622.25,624.5,622,624.25,455
20120701|2012-06-07 05:00,7,624.75,626.5,624.25,625.75,171
20120701|2012-06-07 05:30,7,626,627.5,625.25,627,452
20120701|2012-06-07 06:00,7,626.75,629.5,625.5,628.25,484
20120701|2012-06-07 06:30,7,628.25,629.25,627.5,628,309
20120701|2012-06-07 07:00,7,628,628.5,627,627.5,268
20120701|2012-06-07 07:30,7,627.5,630,627.25,629.25,804
20120701|2012-06-07 08:00,7,629,634.75,629,633,2263
20120701|2012-06-07 08:30,7,633.5,640,633.5,638.75,2746
20120701|2012-06-07 09:00,7,638.75,639.5,634,636.75,1608
20120701|2012-06-07 09:30,7,636.5,637.25,632,633.5,4145
20120701|2012-06-07 10:00,7,633.5,635.5,632,634,2139
20120701|2012-06-07 10:30,7,634,639,633.75,636.75,3541
20120701|2012-06-07 11:00,7,636.75,641.5,634.75,639.25,3323
20120701|2012-06-07 11:30,7,639,639,637.25,638,1138
20120701|2012-06-07 12:00,7,638.5,644.75,638.25,642.75,3007
20120701|2012-06-07 12:30,7,642.5,644.5,638.75,640.5,2963
20120701|2012-06-07 13:00,7,640.5,643.75,637.5,639,6565
20120701|2012-06-07 13:30,7,638.75,639.25,636.5,637.25,588
20120701|2012-06-07 17:00,8,637.5,638,635,635,232
20120701|2012-06-07 17:30,8,635.25,636,635,635.75,142
20120701|2012-06-07 18:00,8,635.25,635.75,635,635,45
20120701|2012-06-07 18:30,8,635.25,636,635,635,35
20120701|2012-06-07 19:00,8,635.25,636,634,634.25,220
20120701|2012-06-07 19:30,8,634,634,633.5,633.5,90
20120701|2012-06-07 20:00,8,633.25,633.25,632,633.25,162
20120701|2012-06-07 20:30,8,633.75,633.75,632,632,73
20120701|2012-06-07 21:00,8,632,632.75,631.25,631.25,86
20120701|2012-06-07 21:30,8,631.25,634,631,633.75,65
20120701|2012-06-07 22:00,8,633.75,634,633.75,634,62
20120701|2012-06-07 22:30,8,633.75,634.25,633.75,633.75,22
20120701|2012-06-07 23:00,8,634,634,633.75,634,12
20120701|2012-06-07 23:30,8,634.25,634.75,634.25,634.5,31
20120701|2012-06-08 00:00,8,634.5,634.75,634.25,634.75,15
20120701|2012-06-08 00:30,8,634.25,634.75,634,634.5,18
20120701|2012-06-08 01:00,8,634.5,634.5,634,634.5,41
20120701|2012-06-08 01:30,8,634,635,633.5,635,49
20120701|2012-06-08 02:00,8,634.75,634.75,633.25,633.5,87
20120701|2012-06-08 02:30,8,633.25,633.5,630.25,630.5,219
20120701|2012-06-08 03:00,8,630.5,630.75,628,629.5,336
20120701|2012-06-08 03:30,8,629.5,629.5,628,628.75,203
20120701|2012-06-08 04:00,8,628.75,634.5,628,633.25,322
20120701|2012-06-08 04:30,8,633.5,634.25,631,632.25,151
20120701|2012-06-08 05:00,8,632,633.75,632,632,123
20120701|2012-06-08 05:30,8,632,632.75,631.5,632.5,70
20120701|2012-06-08 06:00,8,632.5,633.25,631.5,633.25,48
20120701|2012-06-08 06:30,8,633,633.5,629.25,629.25,164
20120701|2012-06-08 07:00,8,629.75,632.5,629.25,632.5,171
20120701|2012-06-08 07:30,8,632,632.25,629.5,630.5,288
20120701|2012-06-08 08:00,8,630.75,633.25,630.5,632.25,303
20120701|2012-06-08 08:30,8,632.5,636.5,631,636.25,766
20120701|2012-06-08 09:00,8,636.25,637.75,634.25,634.5,955
20120701|2012-06-08 09:30,8,634.5,635,627.75,633.25,7874
20120701|2012-06-08 10:00,8,633.25,633.75,630.25,633.25,2781
20120701|2012-06-08 10:30,8,633,638.5,632.5,634.75,3707
20120701|2012-06-08 11:00,8,635,637,632,633.75,2429
20120701|2012-06-08 11:30,8,634,637.25,632.75,636.25,2369
20120701|2012-06-08 12:00,8,636.5,638.75,634.25,635.25,2506
20120701|2012-06-08 12:30,8,635.5,637.25,632.75,633.25,1794
20120701|2012-06-08 13:00,8,633,634.75,629,630.25,6242
20120701|2012-06-08 13:30,8,630,631.25,629,629.25,394
20120701|2012-06-10 17:00,11,629.25,634.5,629,632.75,319
20120701|2012-06-10 17:30,11,632.25,632.25,631,631,234
20120701|2012-06-10 18:00,11,631,634.25,630.25,632.5,154
20120701|2012-06-10 18:30,11,632.5,632.5,630,630,78
20120701|2012-06-10 19:00,11,629.75,631,629.75,630.25,80
20120701|2012-06-10 19:30,11,630.5,631.75,630.25,631.5,46
20120701|2012-06-10 20:00,11,631.5,633.75,631,633.25,167
20120701|2012-06-10 20:30,11,633.5,634,632.25,633.5,74
20120701|2012-06-10 21:00,11,633,633,632.25,632.5,21
20120701|2012-06-10 21:30,11,633.25,633.25,632.5,632.75,28
20120701|2012-06-10 22:00,11,633,633.75,632.25,632.75,51
20120701|2012-06-10 22:30,11,632.75,633,632.25,633,43
20120701|2012-06-10 23:00,11,633,633.5,633,633.5,8
20120701|2012-06-10 23:30,11,633,633.25,633,633.25,4
20120701|2012-06-11 00:00,11,633.5,633.75,633,633,43
20120701|2012-06-11 00:30,11,633.5,634.25,633.5,634.25,68
20120701|2012-06-11 01:00,11,634.25,634.5,633.75,633.75,27
20120701|2012-06-11 01:30,11,633.25,634.25,633,634.25,16
20120701|2012-06-11 02:00,11,633.5,634.25,633.5,634.25,10
20120701|2012-06-11 02:30,11,634.5,634.5,634,634.25,17
20120701|2012-06-11 03:00,11,634.5,637,634.25,637,234
20120701|2012-06-11 03:30,11,637.25,637.25,636.5,637,79
20120701|2012-06-11 04:00,11,636.75,639.25,636.75,638,330
20120701|2012-06-11 04:30,11,637.75,638,634.75,634.75,240
20120701|2012-06-11 05:00,11,634.75,636.75,633.5,636.75,425
20120701|2012-06-11 05:30,11,636.75,638.25,635.5,635.5,139
20120701|2012-06-11 06:00,11,635.5,636.75,635.25,635.75,46
20120701|2012-06-11 06:30,11,636.25,637,635.75,637,148
20120701|2012-06-11 07:00,11,636.75,637,634.25,635,333
20120701|2012-06-11 07:30,11,635,636.75,635,635,87
20120701|2012-06-11 08:00,11,635.5,637,634.25,636.25,256
20120701|2012-06-11 08:30,11,636.25,638,636,637.75,412
20120701|2012-06-11 09:00,11,637.5,640.25,637.5,639.25,1290
20120701|2012-06-11 09:30,11,639,642.25,635.5,635.75,7683
20120701|2012-06-11 10:00,11,635.5,636,632.25,633.25,3564
20120701|2012-06-11 10:30,11,633,636.5,631.25,635,2919
20120701|2012-06-11 11:00,11,634.75,640,633.5,638.25,3085
20120701|2012-06-11 11:30,11,638.5,639,634.25,637,2697
20120701|2012-06-11 12:00,11,637,637.5,633.75,636,1548
20120701|2012-06-11 12:30,11,636,636.25,631.75,633.75,2877
20120701|2012-06-11 13:00,11,633.5,635.75,630.25,631,4108
20120701|2012-06-11 13:30,11,631,632,630,630.25,693
20120701|2012-06-11 17:00,12,630,631,628.25,629,175
20120701|2012-06-11 17:30,12,628.75,629.75,628.75,629.25,66
20120701|2012-06-11 18:00,12,628.5,628.5,626.75,627.75,136
20120701|2012-06-11 18:30,12,628,628.25,627,627,35
20120701|2012-06-11 19:00,12,627,628,627,628,47
20120701|2012-06-11 19:30,12,628,629,628,628.75,81
20120701|2012-06-11 20:00,12,628.5,629.75,628.5,629.25,36
20120701|2012-06-11 20:30,12,629,629.25,628.75,629,9
20120701|2012-06-11 21:00,12,629.5,629.5,628.5,629,16
20120701|2012-06-11 21:30,12,629,629.5,628.5,629.5,30
20120701|2012-06-11 22:00,12,629.25,629.75,629.25,629.5,10
20120701|2012-06-11 22:30,12,630,631,630,631,33
20120701|2012-06-11 23:00,12,630.75,631.75,630.5,631.75,53
20120701|2012-06-11 23:30,12,632,634.75,632,634,278
20120701|2012-06-12 00:00,12,633.75,633.75,632.5,632.5,10
20120701|2012-06-12 00:30,12,633.75,635,633.75,634.75,147
20120701|2012-06-12 01:00,12,634.5,635,634.5,635,64
20120701|2012-06-12 01:30,12,635.25,636,635.25,635.25,80
20120701|2012-06-12 02:00,12,635.5,636,635.5,636,41
20120701|2012-06-12 02:30,12,635.75,636,635.5,635.75,14
20120701|2012-06-12 03:00,12,635.25,635.25,633.75,634.25,134
20120701|2012-06-12 03:30,12,634.25,636,634,634.5,246
20120701|2012-06-12 04:00,12,635,637,635,636.5,270
20120701|2012-06-12 04:30,12,636.75,639,636.5,638,432
20120701|2012-06-12 05:00,12,638,638.75,636.25,636.25,133
20120701|2012-06-12 05:30,12,636,637,632.75,635,373
20120701|2012-06-12 06:00,12,634.75,638.25,634.25,636.75,220
20120701|2012-06-12 06:30,12,636,637.75,635.5,635.75,428
20120701|2012-06-12 07:00,12,635.5,637.5,633.75,633.75,976
20120701|2012-06-12 07:30,12,633.5,639.75,625.5,627,4906
20120701|2012-06-12 08:00,12,626.75,629.25,626.25,627.5,1931
20120701|2012-06-12 08:30,12,627.25,627.5,620.25,624,2460
20120701|2012-06-12 09:00,12,623.75,625.5,623.5,625,639
20120701|2012-06-12 09:30,12,624.75,624.75,618.25,621,5796
20120701|2012-06-12 10:00,12,620.75,625,618.75,618.75,2805
20120701|2012-06-12 10:30,12,619,620.5,618.25,619,1713
20120701|2012-06-12 11:00,12,618.75,618.75,613.5,615,3825
20120701|2012-06-12 11:30,12,615.25,617.25,613.25,617,1870
20120701|2012-06-12 12:00,12,617,621.75,617,618.5,1532
20120701|2012-06-12 12:30,12,618.5,618.5,615.5,617.5,1797
20120701|2012-06-12 13:00,12,617.25,619,615,618.75,4059
20120701|2012-06-12 13:30,12,618,618.25,615.75,616.5,167
20120701|2012-06-12 17:00,13,617,618.5,615.5,617.5,181
20120701|2012-06-12 17:30,13,617.5,618.5,617,617,44
20120701|2012-06-12 18:00,13,617,618,617,618,52
20120701|2012-06-12 18:30,13,618,618,617.5,618,22
20120701|2012-06-12 19:00,13,618.25,618.75,618,618.75,65
20120701|2012-06-12 19:30,13,618.5,619,618.5,618.75,82
20120701|2012-06-12 20:00,13,619,619.5,618.5,619,43
20120701|2012-06-12 20:30,13,618.75,619,618.75,618.75,53
20120701|2012-06-12 21:00,13,618.75,619.5,618,618.25,82
20120701|2012-06-12 21:30,13,618.25,619,618.25,619,3
20120701|2012-06-12 22:00,13,618.5,619,618,619,16
20120701|2012-06-12 22:30,13,619,619,618.5,618.5,8
20120701|2012-06-12 23:30,13,618.75,619,618.75,619,10
20120701|2012-06-13 00:00,13,618.75,619,618.75,619,2
20120701|2012-06-13 00:30,13,618.5,618.75,618.25,618.75,10
20120701|2012-06-13 01:30,13,618.5,619.5,618.5,619.5,50
20120701|2012-06-13 02:00,13,619.25,620,619.25,619.75,92
20120701|2012-06-13 02:30,13,620,621.25,619.5,621.25,200
20120701|2012-06-13 03:00,13,621.25,622.5,621.25,622.5,217
20120701|2012-06-13 03:30,13,622.25,622.25,620.75,621,278
20120701|2012-06-13 04:00,13,621,621.75,621,621.5,95
20120701|2012-06-13 04:30,13,621.75,622,621,621.5,176
20120701|2012-06-13 05:00,13,621.5,622,621,622,345
20120701|2012-06-13 05:30,13,622,622.75,621.75,622.25,118
20120701|2012-06-13 06:00,13,622.25,622.5,621,621,281
20120701|2012-06-13 06:30,13,621,621.25,620.75,620.75,126
20120701|2012-06-13 07:00,13,620.75,621,617.25,618.25,430
20120701|2012-06-13 07:30,13,618.25,618.75,615,615,693
20120701|2012-06-13 08:00,13,615.25,616.5,614.25,616.25,789
20120701|2012-06-13 08:30,13,616,617,615.25,617,411
20120701|2012-06-13 09:00,13,616.75,619.5,616.5,617.25,573
20120701|2012-06-13 09:30,13,617.25,622.5,617.25,622,5087
20120701|2012-06-13 10:00,13,621.75,623.75,617,617,2887
20120701|2012-06-13 10:30,13,617.25,621.5,616.75,621.5,1728
20120701|2012-06-13 11:00,13,621.25,622.5,618,621,1975
20120701|2012-06-13 11:30,13,621,621.5,618.5,620.5,1000
20120701|2012-06-13 12:00,13,620.5,621.25,617.5,620,1237
20120701|2012-06-13 12:30,13,620,620.25,616.75,617.75,936
20120701|2012-06-13 13:00,13,617.5,619.75,614.5,616,3645
20120701|2012-06-13 13:30,13,616,616.5,615.5,615.5,297
20120701|2012-06-13 17:00,14,615.25,617,615,616.5,173
20120701|2012-06-13 17:30,14,617,619,616.5,619,95
20120701|2012-06-13 18:00,14,619,619.5,618.5,619.25,94
20120701|2012-06-13 18:30,14,619.5,619.5,618.75,619,38
20120701|2012-06-13 19:00,14,619.25,619.75,617.5,617.75,84
20120701|2012-06-13 19:30,14,617.75,619,617.75,619,14
20120701|2012-06-13 20:00,14,618.75,618.75,617.5,617.5,37
20120701|2012-06-13 20:30,14,617.25,617.25,616.25,616.5,57
20120701|2012-06-13 21:00,14,616.75,617.5,616.75,617.5,11
20120701|2012-06-13 21:30,14,617.5,617.75,616.5,617.5,31
20120701|2012-06-13 22:00,14,617.5,619.5,617.5,619.5,66
20120701|2012-06-13 22:30,14,619,619.25,618.75,618.75,8
20120701|2012-06-13 23:00,14,618.5,618.75,618,618,12
20120701|2012-06-13 23:30,14,618,618.25,617.75,617.75,19
20120701|2012-06-14 00:00,14,617.5,617.5,617.5,617.5,9
20120701|2012-06-14 00:30,14,617.75,618,617,617,25
20120701|2012-06-14 01:00,14,617.25,617.75,616.75,617.25,76
20120701|2012-06-14 01:30,14,617.25,617.5,616.75,616.75,100
20120701|2012-06-14 02:00,14,616.75,617.75,616.75,617.75,49
20120701|2012-06-14 02:30,14,617.25,620.75,617.25,620.25,377
20120701|2012-06-14 03:00,14,620.25,620.75,620,620.75,166
20120701|2012-06-14 03:30,14,620.75,620.75,620,620,61
20120701|2012-06-14 04:00,14,620.5,620.75,619,620,173
20120701|2012-06-14 04:30,14,620.25,620.5,619,619,78
20120701|2012-06-14 05:00,14,619,620,618.5,619.25,47
20120701|2012-06-14 05:30,14,619.75,620.5,619.5,620,55
20120701|2012-06-14 06:00,14,619.5,621,619.5,620.5,79
20120701|2012-06-14 06:30,14,620.75,621.75,620.5,621,189
20120701|2012-06-14 07:00,14,620.75,622.25,620.75,621.25,217
20120701|2012-06-14 07:30,14,621.5,624.5,621.5,624,640
20120701|2012-06-14 08:00,14,624.25,627.25,624,626,1805
20120701|2012-06-14 08:30,14,626.5,628.25,626,627.5,962
20120701|2012-06-14 09:00,14,627.5,627.5,624.25,624.75,791
20120701|2012-06-14 09:30,14,624.25,628.75,623.75,626.75,4006
20120701|2012-06-14 10:00,14,626.75,629,624.25,625.25,3475
20120701|2012-06-14 10:30,14,625.5,627.25,624,625.5,1510
20120701|2012-06-14 11:00,14,625.75,626.5,624.5,624.5,736
20120701|2012-06-14 11:30,14,624.5,624.75,621,622.5,2167
20120701|2012-06-14 12:00,14,622.5,622.75,620.5,622,1493
20120701|2012-06-14 12:30,14,621.75,623.25,620.5,621.25,1587
20120701|2012-06-14 13:00,14,621.25,624.25,620.5,623,3999
20120701|2012-06-14 13:30,14,622.5,623.5,622.5,622.5,409
20120701|2012-06-14 17:00,15,623.25,624.5,622.75,624,135
20120701|2012-06-14 17:30,15,623.25,624,620.5,621.5,403
20120701|2012-06-14 18:00,15,621.5,622.25,621.25,622.25,101
20120701|2012-06-14 18:30,15,622.5,623.25,620.75,621.5,119
20120701|2012-06-14 19:00,15,621.5,622,621.25,622,19
20120701|2012-06-14 19:30,15,621.5,622.5,621.5,622.5,14
20120701|2012-06-14 20:00,15,622.5,625.25,622.5,625,234
20120701|2012-06-14 20:30,15,624.75,625,623.25,625,39
20120701|2012-06-14 21:00,15,624.75,624.75,624.5,624.75,7
20120701|2012-06-14 21:30,15,624.5,624.75,623.5,624.25,23
20120701|2012-06-14 22:00,15,624,624.75,624,624.75,17
20120701|2012-06-14 22:30,15,625,625,624.5,624.75,11
20120701|2012-06-14 23:00,15,625,625,623,623,46
20120701|2012-06-14 23:30,15,623.5,624.25,623.25,624.25,5
20120701|2012-06-15 00:00,15,624.5,624.75,624,624,19
20120701|2012-06-15 00:30,15,624,624,623.25,623.25,14
20120701|2012-06-15 01:00,15,623.25,623.75,623,623.75,15
20120701|2012-06-15 01:30,15,623.5,624.75,623.25,624.25,86
20120701|2012-06-15 02:00,15,624.5,624.5,623.75,624,12
20120701|2012-06-15 02:30,15,624.25,624.5,623.75,624,71
20120701|2012-06-15 03:00,15,623.75,624.25,623.5,624,11
20120701|2012-06-15 03:30,15,623.75,624.75,623.25,624.25,84
20120701|2012-06-15 04:00,15,624.25,624.25,623.75,624,19
20120701|2012-06-15 04:30,15,624,624.75,623.75,624.75,31
20120701|2012-06-15 05:00,15,624.25,624.25,623,623.25,123
20120701|2012-06-15 05:30,15,623,623.25,623,623.25,6
20120701|2012-06-15 06:00,15,623.25,623.5,623,623.25,43
20120701|2012-06-15 06:30,15,623.5,624,623,623,92
20120701|2012-06-15 07:00,15,623,623.5,623,623.25,128
20120701|2012-06-15 07:30,15,623,623.75,623,623.25,88
20120701|2012-06-15 08:00,15,623.5,623.75,622.25,622.25,231
20120701|2012-06-15 08:30,15,622.5,626.25,622.5,625.75,585
20120701|2012-06-15 09:00,15,625.75,627.75,625.5,626,770
20120701|2012-06-15 09:30,15,626.25,626.75,621.25,622.25,3896
20120701|2012-06-15 10:00,15,622,622.75,618,619.25,3878
20120701|2012-06-15 10:30,15,619,621.75,617.75,618.25,2121
20120701|2012-06-15 11:00,15,618,618.75,615.5,615.75,2368
20120701|2012-06-15 11:30,15,615.75,617.25,613.75,614.5,2849
20120701|2012-06-15 12:00,15,614.5,615,613.75,614.25,1415
20120701|2012-06-15 12:30,15,614.5,615.75,609.25,609.5,4102
20120701|2012-06-15 13:00,15,609.5,615.5,607.5,615,9191
20120701|2012-06-15 13:30,15,615,616.75,611,612.5,772
20120701|2012-06-17 17:00,18,613.5,616.5,612,613.25,597
20120701|2012-06-17 17:30,18,613.25,614.5,613,613.5,70
20120701|2012-06-17 18:00,18,613,614.5,613,614,33
20120701|2012-06-17 18:30,18,614,615.5,614,615.5,127
20120701|2012-06-17 19:00,18,615.25,616,615.25,615.5,31
20120701|2012-06-17 19:30,18,615.5,619,615.5,618.75,320
20120701|2012-06-17 20:00,18,619,619.5,616.5,616.5,111
20120701|2012-06-17 20:30,18,616.75,617,613,613.5,195
20120701|2012-06-17 21:00,18,614.75,616,613.75,615.5,23
20120701|2012-06-17 21:30,18,615.5,615.5,613.25,614.25,103
20120701|2012-06-17 22:00,18,614,615.75,614,615.75,58
20120701|2012-06-17 22:30,18,615.75,616,615.75,616,26
20120701|2012-06-17 23:00,18,615.75,615.75,614.75,615.75,15
20120701|2012-06-17 23:30,18,616,616,615.75,616,83
20120701|2012-06-18 00:00,18,616,616,615.5,615.5,20
20120701|2012-06-18 00:30,18,615.75,616.5,615.75,616,207
20120701|2012-06-18 01:00,18,616,616,615,615.25,202
20120701|2012-06-18 01:30,18,615.25,616.25,615.25,616,57
20120701|2012-06-18 02:00,18,616,618,614.75,616.5,314
20120701|2012-06-18 02:30,18,616.75,617.25,616.75,617.25,21
20120701|2012-06-18 03:00,18,617.5,618.25,616.25,617,115
20120701|2012-06-18 03:30,18,617,617,615.75,617,195
20120701|2012-06-18 04:00,18,617.25,617.25,616.75,616.75,37
20120701|2012-06-18 04:30,18,617,617.75,616.5,617,152
20120701|2012-06-18 05:00,18,617,618,615.75,616,247
20120701|2012-06-18 05:30,18,616.75,617.75,616.25,616.5,64
20120701|2012-06-18 06:00,18,616.75,617,616,616.25,73
20120701|2012-06-18 06:30,18,616.5,618,616.5,618,205
20120701|2012-06-18 07:00,18,618,618.75,616.25,616.5,164
20120701|2012-06-18 07:30,18,616.5,617,615.5,615.5,198
20120701|2012-06-18 08:00,18,615.5,619,615.5,617,796
20120701|2012-06-18 08:30,18,617.5,619,616,619,338
20120701|2012-06-18 09:00,18,618.5,622.75,618.5,621,1303
20120701|2012-06-18 09:30,18,621,628.5,621,628,7324
20120701|2012-06-18 10:00,18,628,628.5,626,627.75,2301
20120701|2012-06-18 10:30,18,627.75,632.25,627,632.25,3607
20120701|2012-06-18 11:00,18,632,632.5,628.25,630.5,2263
20120701|2012-06-18 11:30,18,630.5,633.5,629.25,630.5,3392
20120701|2012-06-18 12:00,18,630.5,631,627.5,629.5,1780
20120701|2012-06-18 12:30,18,629.75,632.5,628.5,631.75,1505
20120701|2012-06-18 13:00,18,631.25,634,629,629.75,5442
20120701|2012-06-18 13:30,18,629.5,630.75,629,629.75,215
20120701|2012-06-18 17:00,19,630,631,628.5,628.75,249
20120701|2012-06-18 17:30,19,629,630.75,628.25,630.25,135
20120701|2012-06-18 18:00,19,629.5,630.75,629.5,630.75,24
20120701|2012-06-18 18:30,19,630.75,631.75,630.25,631.75,43
20120701|2012-06-18 19:00,19,631.75,633.25,631.75,633.25,121
20120701|2012-06-18 19:30,19,633,636,633,635.25,385
20120701|2012-06-18 20:00,19,635.5,636.75,635,636.5,348
20120701|2012-06-18 20:30,19,636.5,639.25,636.5,639,362
20120701|2012-06-18 21:00,19,639,639.25,636.25,637,125
20120701|2012-06-18 21:30,19,636.75,637,636,636,95
20120701|2012-06-18 22:00,19,635.75,636,635.25,635.75,40
20120701|2012-06-18 22:30,19,636.5,636.5,635.75,636,13
20120701|2012-06-18 23:00,19,635.75,636,635.75,636,16
20120701|2012-06-18 23:30,19,635.5,635.5,633.25,635.25,149
20120701|2012-06-19 00:00,19,635,635,633,633.25,90
20120701|2012-06-19 00:30,19,633.25,635.25,633.25,635.25,145
20120701|2012-06-19 01:00,19,635.25,635.5,634.5,634.5,31
20120701|2012-06-19 01:30,19,635,635,633.25,633.25,25
20120701|2012-06-19 02:00,19,633.25,635.5,633,633.75,102
20120701|2012-06-19 02:30,19,634,634.25,634,634,60
20120701|2012-06-19 03:00,19,634,634.25,633,633,90
20120701|2012-06-19 03:30,19,633.25,636,633,636,118
20120701|2012-06-19 04:00,19,635.75,637.25,635.75,637,202
20120701|2012-06-19 04:30,19,637,637.75,636.75,637.75,263
20120701|2012-06-19 05:00,19,637.5,641.5,637.5,641,842
20120701|2012-06-19 05:30,19,641,642.75,640.5,642.5,234
20120701|2012-06-19 06:00,19,643,643.25,642.25,643.25,151
20120701|2012-06-19 06:30,19,642.5,644.5,641.75,643.25,486
20120701|2012-06-19 07:00,19,643.25,643.5,642.5,643,500
20120701|2012-06-19 07:30,19,642.75,644,642.5,643.5,372
20120701|2012-06-19 08:00,19,643.5,645.75,643.5,645.5,959
20120701|2012-06-19 08:30,19,645.75,649.75,645,648.75,1586
20120701|2012-06-19 09:00,19,648.75,650,646.25,647.25,1083
20120701|2012-06-19 09:30,19,647.25,649,639.5,646.75,6996
20120701|2012-06-19 10:00,19,646.5,649.25,645.25,647,3157
20120701|2012-06-19 10:30,19,646.5,648.25,645.5,646.5,2134
20120701|2012-06-19 11:00,19,646.25,647,645.25,647,1120
20120701|2012-06-19 11:30,19,646.75,647.5,644,646,1511
20120701|2012-06-19 12:00,19,646,648,645,648,1095
20120701|2012-06-19 12:30,19,647.75,648,645.5,646,931
20120701|2012-06-19 13:00,19,646,652,644.25,649.75,5097
20120701|2012-06-19 13:30,19,649.75,650,649.25,649.5,493
20120701|2012-06-19 17:00,20,648.75,649.75,644.25,649,280
20120701|2012-06-19 17:30,20,648,649.5,647.5,649.5,35
20120701|2012-06-19 18:00,20,649.5,650,649.5,649.75,31
20120701|2012-06-19 18:30,20,649.75,650,649.5,649.5,38
20120701|2012-06-19 19:00,20,649.5,649.75,649.5,649.5,16
20120701|2012-06-19 19:30,20,650,653.25,650,651.5,257
20120701|2012-06-19 20:00,20,651.5,651.75,649.5,650.25,72
20120701|2012-06-19 20:30,20,650.25,651,650,650.25,41
20120701|2012-06-19 21:00,20,650.5,650.75,650.25,650.25,12
20120701|2012-06-19 21:30,20,650.5,650.5,650,650,11
20120701|2012-06-19 22:00,20,650,650,649.75,650,4
20120701|2012-06-19 22:30,20,649.75,649.75,649.5,649.5,59
20120701|2012-06-19 23:00,20,649.5,650.25,649.25,650,21
20120701|2012-06-19 23:30,20,649.75,650.25,649.75,650.25,49
20120701|2012-06-20 00:00,20,650.5,651,650.5,650.75,28
20120701|2012-06-20 00:30,20,650.5,650.75,650.5,650.75,25
20120701|2012-06-20 01:00,20,650.5,651,650,651,20
20120701|2012-06-20 01:30,20,651.25,652,650.75,652,55
20120701|2012-06-20 02:00,20,651.5,651.75,650.75,651,74
20120701|2012-06-20 02:30,20,651.25,651.25,651,651.25,34
20120701|2012-06-20 03:00,20,651.25,651.5,651.25,651.25,63
20120701|2012-06-20 03:30,20,651.5,652.5,651.25,651.5,178
20120701|2012-06-20 04:00,20,651.5,651.5,651,651,207
20120701|2012-06-20 04:30,20,651,651,650.25,650.25,90
20120701|2012-06-20 05:00,20,650.25,650.25,648.75,648.75,119
20120701|2012-06-20 05:30,20,649.25,649.75,648.75,649,80
20120701|2012-06-20 06:00,20,649.25,649.25,646.5,646.5,140
20120701|2012-06-20 06:30,20,646.5,646.75,645.75,646.5,71
20120701|2012-06-20 07:00,20,646.5,646.75,639.5,641,1402
20120701|2012-06-20 07:30,20,640.5,642.75,639.25,641.25,359
20120701|2012-06-20 08:00,20,641.5,644.25,641,642,331
20120701|2012-06-20 08:30,20,641.5,642.5,639.25,642.25,357
20120701|2012-06-20 09:00,20,642,642.5,640.5,640.75,433
20120701|2012-06-20 09:30,20,641.25,650.25,640.5,649.75,4905
20120701|2012-06-20 10:00,20,649.75,652,647.5,649.5,2409
20120701|2012-06-20 10:30,20,649.75,651.75,648,651,1720
20120701|2012-06-20 11:00,20,651.25,662.5,650.25,659,5204
20120701|2012-06-20 11:30,20,659,663,656.75,660.75,4580
20120701|2012-06-20 12:00,20,661,662.75,659.25,661,1854
20120701|2012-06-20 12:30,20,661,662.5,658.5,658.75,1743
20120701|2012-06-20 13:00,20,659,665.25,658.5,663,4866
20120701|2012-06-20 13:30,20,663,663.75,659.5,660,605
20120701|2012-06-20 17:00,21,659.75,661,659.25,659.25,251
20120701|2012-06-20 17:30,21,659.25,659.25,658.25,658.5,55
20120701|2012-06-20 18:00,21,658.5,660,658.5,659.25,154
20120701|2012-06-20 18:30,21,659.25,659.75,658.25,658.5,59
20120701|2012-06-20 19:00,21,658.25,658.75,657.75,658.5,76
20120701|2012-06-20 19:30,21,658.25,658.25,657.5,658,16
20120701|2012-06-20 20:00,21,657.75,658.5,657,658.25,81
20120701|2012-06-20 20:30,21,658,659,657.5,659,33
20120701|2012-06-20 21:00,21,658.75,658.75,656.5,656.5,93
20120701|2012-06-20 21:30,21,656.75,656.75,655.75,656.25,79
20120701|2012-06-20 22:00,21,656,656,655,655.25,77
20120701|2012-06-20 22:30,21,655.5,656.5,655.25,656.5,48
20120701|2012-06-20 23:00,21,655.75,655.75,655.5,655.75,5
20120701|2012-06-20 23:30,21,656,656.75,656,656.5,33
20120701|2012-06-21 00:00,21,657,659.5,656.75,659.25,72
20120701|2012-06-21 00:30,21,659.25,659.5,659.25,659.25,16
20120701|2012-06-21 01:00,21,659,659.25,659,659.25,45
20120701|2012-06-21 01:30,21,659,659,658.25,658.75,35
20120701|2012-06-21 02:00,21,658.75,659.25,658.75,659.25,237
20120701|2012-06-21 02:30,21,659,659.25,658.5,659,62
20120701|2012-06-21 03:00,21,659,659,658.75,659,31
20120701|2012-06-21 03:30,21,658.75,659.25,658.5,659.25,117
20120701|2012-06-21 04:00,21,659.25,659.25,657.5,658,105
20120701|2012-06-21 04:30,21,658,658.25,657.75,658,71
20120701|2012-06-21 05:00,21,657.75,658.75,657.5,658.75,74
20120701|2012-06-21 05:30,21,658.5,658.5,657.75,658.5,85
20120701|2012-06-21 06:00,21,658.25,659.5,658.25,659.25,54
20120701|2012-06-21 06:30,21,659,659.75,658.75,659.5,261
20120701|2012-06-21 07:00,21,659.5,660.75,659.25,660,555
20120701|2012-06-21 07:30,21,659.75,663,659.75,661.5,866
20120701|2012-06-21 08:00,21,661.5,662.5,661,661.5,207
20120701|2012-06-21 08:30,21,661.5,663.5,661.5,663,678
20120701|2012-06-21 09:00,21,663,666.75,662.75,666.5,1831
20120701|2012-06-21 09:30,21,666.75,682,665.75,679,11207
20120701|2012-06-21 10:00,21,679.25,680,667.75,672.75,5981
20120701|2012-06-21 10:30,21,672.75,673,669.75,669.75,2580
20120701|2012-06-21 11:00,21,669.5,669.75,664,669,3379
20120701|2012-06-21 11:30,21,669,669.25,667,667.5,1122
20120701|2012-06-21 12:00,21,667.75,668.75,661.75,664.75,2679
20120701|2012-06-21 12:30,21,664.75,667.5,662.25,664.25,3181
20120701|2012-06-21 13:00,21,664.25,665,659.5,662,3440
20120701|2012-06-21 13:30,21,661.75,662,660,660,298
20120701|2012-06-21 17:00,22,659.5,660.25,657.75,659,158
20120701|2012-06-21 17:30,22,659,659.25,658.25,659,58
20120701|2012-06-21 18:00,22,659,659.25,658,658.5,41
20120701|2012-06-21 18:30,22,658.75,659,658.25,658.5,23
20120701|2012-06-21 19:00,22,658.75,659.5,658.25,659.5,89
20120701|2012-06-21 19:30,22,659.75,663.25,659.75,662.5,205
20120701|2012-06-21 20:00,22,662.25,662.25,660.75,661.5,20
20120701|2012-06-21 20:30,22,661,661,660.5,660.5,13
20120701|2012-06-21 21:00,22,660.5,661,659,660,72
20120701|2012-06-21 21:30,22,660.75,661.75,660.75,661.75,16
20120701|2012-06-21 22:00,22,660.75,661.5,660.75,661.25,7
20120701|2012-06-21 22:30,22,660.5,661.25,660.25,661.25,11
20120701|2012-06-21 23:00,22,661.5,662.5,661.5,662.5,32
20120701|2012-06-21 23:30,22,661.75,662.5,661.75,662.5,9
20120701|2012-06-22 00:00,22,662.5,663,662.5,663,15
20120701|2012-06-22 00:30,22,663,664.25,663,664.25,42
20120701|2012-06-22 01:00,22,664,664.5,663.25,664.5,58
20120701|2012-06-22 01:30,22,664.25,666.25,664.25,666,253
20120701|2012-06-22 02:00,22,665.75,666,664.75,666,149
20120701|2012-06-22 02:30,22,665.75,669.25,665.75,669,370
20120701|2012-06-22 03:00,22,669.25,669.5,667,667.75,68
20120701|2012-06-22 03:30,22,667,669,666.75,668.75,121
20120701|2012-06-22 04:00,22,668.5,669.5,668.25,669,131
20120701|2012-06-22 04:30,22,669,674,668.75,673.75,366
20120701|2012-06-22 05:00,22,673.75,675,673.5,674.25,479
20120701|2012-06-22 05:30,22,674.5,675,673.5,675,166
20120701|2012-06-22 06:00,22,675,675.75,674.5,674.75,137
20120701|2012-06-22 06:30,22,674.75,675,673.5,675,139
20120701|2012-06-22 07:00,22,674.75,676.75,674,675,447
20120701|2012-06-22 07:30,22,674.5,676,673.75,675.5,297
20120701|2012-06-22 08:00,22,675.25,676,673.75,674.25,634
20120701|2012-06-22 08:30,22,674.25,676.5,674,674.25,842
20120701|2012-06-22 09:00,22,674,674.75,672.5,674.75,541
20120701|2012-06-22 09:30,22,674.75,682.5,674.5,681.75,6647
20120701|2012-06-22 10:00,22,681.75,683.75,680.5,681.5,3265
20120701|2012-06-22 10:30,22,681.5,683,679.25,682.25,2772
20120701|2012-06-22 11:00,22,682,684.75,680.5,681.5,2352
20120701|2012-06-22 11:30,22,681.5,682.75,680.75,681.75,1421
20120701|2012-06-22 12:00,22,681.75,682.25,673.25,676.75,3804
20120701|2012-06-22 12:30,22,676.75,677.5,674,674.5,2091
20120701|2012-06-22 13:00,22,674.5,677.25,672.5,676,4265
20120701|2012-06-22 13:30,22,676,677,673,673.25,902
20120701|2012-06-24 17:00,25,682,691.5,682,689.75,1328
20120701|2012-06-24 17:30,25,690,690,687.75,688.25,119
20120701|2012-06-24 18:00,25,688.5,689.75,688,689,84
20120701|2012-06-24 18:30,25,689,689,687.5,687.75,61
20120701|2012-06-24 19:00,25,687.25,688.25,687.25,688,157
20120701|2012-06-24 19:30,25,688,688.5,687.5,688.5,103
20120701|2012-06-24 20:00,25,688.5,689.75,688.5,689.75,56
20120701|2012-06-24 20:30,25,689.25,689.25,689,689,44
20120701|2012-06-24 21:00,25,689.25,689.5,688.75,688.75,35
20120701|2012-06-24 21:30,25,688.5,688.75,688.25,688.25,46
20120701|2012-06-24 22:00,25,688.75,688.75,688.5,688.5,45
20120701|2012-06-24 22:30,25,688.5,688.75,688.25,688.75,6
20120701|2012-06-24 23:00,25,688.5,688.75,688.25,688.5,14
20120701|2012-06-24 23:30,25,688.75,688.75,688.75,688.75,4
20120701|2012-06-25 00:00,25,688.75,688.75,688.5,688.75,47
20120701|2012-06-25 00:30,25,688.5,689.75,688.5,689.75,123
20120701|2012-06-25 01:00,25,689.5,692,689.5,691.25,79
20120701|2012-06-25 01:30,25,691.25,692,689.25,690,196
20120701|2012-06-25 02:00,25,690.5,691,689.75,689.75,41
20120701|2012-06-25 02:30,25,690.75,691,689.75,690.25,132
20120701|2012-06-25 03:00,25,690.25,690.75,689.75,690.5,110
20120701|2012-06-25 03:30,25,691.25,692.75,690.75,692.75,100
20120701|2012-06-25 04:00,25,693,697,692,696.5,402
20120701|2012-06-25 04:30,25,697,697.25,694.75,695,145
20120701|2012-06-25 05:00,25,695.5,695.75,690.5,691.25,195
20120701|2012-06-25 05:30,25,691,692,690.25,690.25,208
20120701|2012-06-25 06:00,25,690.5,690.5,689,689,63
20120701|2012-06-25 06:30,25,689.5,689.5,687.75,688.25,194
20120701|2012-06-25 07:00,25,687.75,690.25,686.5,690,195
20120701|2012-06-25 07:30,25,690,692.25,689.75,691.5,266
20120701|2012-06-25 08:00,25,692,697,691.5,692.25,567
20120701|2012-06-25 08:30,25,692.5,700,692.25,699.5,550
20120701|2012-06-25 09:00,25,699.5,703.5,698.25,702.25,964
20120701|2012-06-25 09:30,25,702.25,721.25,698.25,711.75,5104
20120701|2012-06-25 10:00,25,712,719,712,717.5,1684
20120701|2012-06-25 10:30,25,717.5,720.75,716.25,716.5,1215
20120701|2012-06-25 11:00,25,717,717.75,714.25,715.25,1225
20120701|2012-06-25 11:30,25,715.5,719.25,710,710.75,1610
20120701|2012-06-25 12:00,25,711,718.5,710.25,717.75,1861
20120701|2012-06-25 12:30,25,717.5,718.75,714.75,717.5,920
20120701|2012-06-25 13:00,25,717.5,719.25,713.5,715.25,716
20120701|2012-06-25 13:30,25,716,725.25,714.5,721.5,1200
20120701|2012-06-25 17:00,26,723.25,738.75,723,735.75,487
20120701|2012-06-25 17:30,26,736,737,734.25,736,66
20120701|2012-06-25 18:00,26,736.5,736.5,730,730.25,202
20120701|2012-06-25 18:30,26,729.75,732.75,729.5,730.75,263
20120701|2012-06-25 19:00,26,730.75,730.75,727.25,727.75,36
20120701|2012-06-25 19:30,26,727.5,729,727.25,728,25
20120701|2012-06-25 20:00,26,727.5,727.5,725.25,725.5,92
20120701|2012-06-25 20:30,26,725.75,725.75,720.5,720.5,88
20120701|2012-06-25 21:00,26,720,720.25,717,717.25,56
20120701|2012-06-25 21:30,26,716.75,721.5,716.75,720,151
20120701|2012-06-25 22:00,26,718.75,720,718.5,720,20
20120701|2012-06-25 22:30,26,720.25,722.75,719,719,34
20120701|2012-06-25 23:00,26,719,719.5,718.5,718.5,12
20120701|2012-06-25 23:30,26,718.5,718.75,717.75,718,21
20120701|2012-06-26 00:00,26,718.75,718.75,718.5,718.5,12
20120701|2012-06-26 00:30,26,718.25,719,718.25,719,66
20120701|2012-06-26 01:00,26,719.75,722.75,719.5,722.75,44
20120701|2012-06-26 01:30,26,723.5,723.75,721.25,722.75,175
20120701|2012-06-26 02:00,26,723,723,722,722.5,110
20120701|2012-06-26 02:30,26,723,724.25,722.25,722.25,54
20120701|2012-06-26 03:00,26,723,723.5,723,723.5,7
20120701|2012-06-26 03:30,26,723.25,723.25,714.25,716.5,212
20120701|2012-06-26 04:00,26,716.5,717,711,711,164
20120701|2012-06-26 04:30,26,710.75,714.5,710.5,711.5,100
20120701|2012-06-26 05:00,26,710.75,714,710.5,712.75,85
20120701|2012-06-26 05:30,26,711.5,711.5,710,710,75
20120701|2012-06-26 06:00,26,709.5,712.5,709.5,710.75,29
20120701|2012-06-26 06:30,26,710.5,711,709.25,710,45
20120701|2012-06-26 07:00,26,710.5,718.25,710.5,717.25,274
20120701|2012-06-26 07:30,26,717.75,725,717.25,723.75,319
20120701|2012-06-26 08:00,26,724,724,720.75,722.75,189
20120701|2012-06-26 08:30,26,722.75,726.5,720.5,726.25,240
20120701|2012-06-26 09:00,26,726,733,724,732.75,399
20120701|2012-06-26 09:30,26,732.5,735.25,723.75,729.75,1413
20120701|2012-06-26 10:00,26,729.25,731.75,721.5,722,796
20120701|2012-06-26 10:30,26,723,726.75,718.5,723.75,1101
20120701|2012-06-26 11:00,26,723.25,726.25,721.75,722.5,1462
20120701|2012-06-26 11:30,26,722.75,726,719.5,722.75,1248
20120701|2012-06-26 12:00,26,723,724,717.5,719.25,413
20120701|2012-06-26 12:30,26,719.5,725.25,718.5,725.25,492
20120701|2012-06-26 13:00,26,725.5,728,723.5,724.25,371
20120701|2012-06-26 13:30,26,724.25,730.5,722.75,730.25,442
20120701|2012-06-26 17:00,27,727.5,727.5,725.75,726,39
20120701|2012-06-26 17:30,27,726,726.5,726,726.5,8
20120701|2012-06-26 18:00,27,725.5,725.5,725.5,725.5,1
20120701|2012-06-26 18:30,27,725,725.5,724.25,724.25,6
20120701|2012-06-26 19:00,27,724,724.25,723.75,724,11
20120701|2012-06-26 19:30,27,724.25,724.25,723.75,724,21
20120701|2012-06-26 20:00,27,723.75,723.75,723.75,723.75,1
20120701|2012-06-26 20:30,27,724,724,724,724,2
20120701|2012-06-26 21:00,27,722.5,722.5,722.5,722.5,1
20120701|2012-06-26 21:30,27,723,724.25,723,724.25,16
20120701|2012-06-26 22:00,27,723.5,723.75,723,723.25,7
20120701|2012-06-26 22:30,27,723.25,723.25,722.5,722.5,13
20120701|2012-06-26 23:00,27,722.25,722.5,722.25,722.25,6
20120701|2012-06-26 23:30,27,722.25,722.25,722.25,722.25,4
20120701|2012-06-27 00:00,27,722.5,722.5,722,722.25,8
20120701|2012-06-27 00:30,27,722.5,722.5,721.5,721.5,18
20120701|2012-06-27 01:00,27,722,722.75,721.75,722.75,5
20120701|2012-06-27 01:30,27,722.75,723.25,722.75,723.25,18
20120701|2012-06-27 02:00,27,723.75,724.5,723,724.5,30
20120701|2012-06-27 02:30,27,725,725.25,723.5,724,23
20120701|2012-06-27 03:00,27,724.25,724.25,723.75,723.75,15
20120701|2012-06-27 03:30,27,723.75,724,723.5,724,8
20120701|2012-06-27 04:00,27,724,725.75,723.75,725.75,16
20120701|2012-06-27 04:30,27,725.75,726.25,725.5,726.25,29
20120701|2012-06-27 05:00,27,726,726,725.25,725.75,24
20120701|2012-06-27 05:30,27,726.25,727.25,726,727.25,7
20120701|2012-06-27 06:00,27,727.25,728.25,727.25,728,38
20120701|2012-06-27 06:30,27,728,728,726.25,726.25,47
20120701|2012-06-27 07:00,27,726.5,728.75,726,728.25,113
20120701|2012-06-27 07:30,27,729,738.5,729,738.25,343
20120701|2012-06-27 08:00,27,738.5,740.25,736.5,736.5,374
20120701|2012-06-27 08:30,27,735.75,736.75,728.75,730.75,312
20120701|2012-06-27 09:00,27,731,737.75,730.75,737.75,539
20120701|2012-06-27 09:30,27,738,738.75,733.5,733.5,1077
20120701|2012-06-27 10:00,27,733,736.75,733,735.75,216
20120701|2012-06-27 10:30,27,735.75,742.75,735.5,741.75,980
20120701|2012-06-27 11:00,27,741.75,744.75,738.75,742,455
20120701|2012-06-27 11:30,27,742.5,743,737.75,737.75,251
20120701|2012-06-27 12:00,27,737.5,738.5,735.5,738.5,300
20120701|2012-06-27 12:30,27,737.75,738.25,731.75,735.75,639
20120701|2012-06-27 13:00,27,736.25,737,728,732.5,500
20120701|2012-06-27 13:30,27,732.25,734.25,727.25,732,391
20120701|2012-06-27 17:00,28,731,733.75,729.5,731,39
20120701|2012-06-27 17:30,28,729.75,729.75,726.25,726.25,23
20120701|2012-06-27 18:00,28,726.5,728.5,726,728.5,31
20120701|2012-06-27 18:30,28,728,729,728,729,2
20120701|2012-06-27 19:00,28,729.5,729.5,728.75,729.5,25
20120701|2012-06-27 19:30,28,729.5,731,729.5,729.75,8
20120701|2012-06-27 20:00,28,729.75,730,729.25,729.5,8
20120701|2012-06-27 21:30,28,728,728,728,728,11
20120701|2012-06-27 22:00,28,728,728,728,728,1
20120701|2012-06-27 22:30,28,727.25,727.25,727.25,727.25,1
20120701|2012-06-27 23:00,28,727.5,728,727.5,728,2
20120701|2012-06-27 23:30,28,728.25,729.25,728.25,729.25,11
20120701|2012-06-28 00:00,28,730,730,729.5,729.5,2
20120701|2012-06-28 00:30,28,729.75,730.5,729.75,730.5,6
20120701|2012-06-28 01:00,28,730.5,731,728.75,728.75,20
20120701|2012-06-28 01:30,28,729.5,730.5,729.5,730.5,30
20120701|2012-06-28 02:00,28,729.75,730.5,729.75,730.5,3
20120701|2012-06-28 02:30,28,730.5,731.5,730.5,731.25,25
20120701|2012-06-28 03:00,28,731,731.5,730,730.75,28
20120701|2012-06-28 03:30,28,730.25,731.5,729.75,730,20
20120701|2012-06-28 04:00,28,730.75,731.75,730,731.5,20
20120701|2012-06-28 04:30,28,731.75,732.25,731.25,731.25,22
20120701|2012-06-28 05:00,28,731,733,731,733,13
20120701|2012-06-28 05:30,28,733.25,733.25,729.25,729.25,28
20120701|2012-06-28 06:00,28,730,730.75,729.75,730.75,4
20120701|2012-06-28 06:30,28,729.5,731.5,729.5,731.5,10
20120701|2012-06-28 07:00,28,731.75,732.5,730,730.25,14
20120701|2012-06-28 07:30,28,730,730,726.25,726.25,33
20120701|2012-06-28 08:00,28,726,726.25,724.5,725,317
20120701|2012-06-28 08:30,28,725,726,723,723.25,159
20120701|2012-06-28 09:00,28,723.75,730.25,723.75,730,230
20120701|2012-06-28 09:30,28,730,737.25,729.25,733.25,2219
20120701|2012-06-28 10:00,28,733.5,735.25,730.25,731,240
20120701|2012-06-28 10:30,28,730,731,728.25,730.25,241
20120701|2012-06-28 11:00,28,730.5,732,728.75,730,195
20120701|2012-06-28 11:30,28,729.5,731.25,727.5,727.75,291
20120701|2012-06-28 12:00,28,727.75,730.25,726.25,726.5,314
20120701|2012-06-28 12:30,28,726.75,727.25,725,726.25,375
20120701|2012-06-28 13:00,28,726.75,727.25,724.25,726.5,249
20120701|2012-06-28 13:30,28,725.5,727.75,724,727.5,933
20120701|2012-06-28 17:00,29,726,729.75,726,727.75,17
20120701|2012-06-28 17:30,29,726,726,725.75,725.75,2
20120701|2012-06-28 18:00,29,725.75,725.75,725.75,725.75,52
20120701|2012-06-28 18:30,29,724.25,724.25,723,723,12
20120701|2012-06-28 19:00,29,723.25,723.25,723.25,723.25,2
20120701|2012-06-28 19:30,29,723.25,723.5,723.25,723.5,21
20120701|2012-06-28 20:00,29,723.5,724.75,723.5,724.5,49
20120701|2012-06-28 20:30,29,725,725,725,725,1
20120701|2012-06-28 21:00,29,725.25,725.25,725.25,725.25,1
20120701|2012-06-28 21:30,29,725.25,725.75,725.25,725.75,6
20120701|2012-06-28 22:00,29,726,727,726,727,57
20120701|2012-06-28 22:30,29,727.5,727.75,727.25,727.5,42
20120701|2012-06-28 23:00,29,727.5,727.5,727.5,727.5,2
20120701|2012-06-28 23:30,29,727.5,727.5,727.5,727.5,2
20120701|2012-06-29 00:00,29,727.25,727.25,726.75,726.75,25
20120701|2012-06-29 00:30,29,727.5,727.5,727.5,727.5,2
20120701|2012-06-29 01:00,29,727.5,727.5,727.5,727.5,2
20120701|2012-06-29 01:30,29,727.75,728,727.75,728,7
20120701|2012-06-29 02:00,29,728,728,728,728,1
20120701|2012-06-29 02:30,29,730.25,733.25,730.25,733.25,33
20120701|2012-06-29 03:00,29,733,735,733,735,7
20120701|2012-06-29 03:30,29,735,735,735,735,14
20120701|2012-06-29 04:00,29,735,735.75,735,735.75,3
20120701|2012-06-29 04:30,29,734,734,734,734,5
20120701|2012-06-29 05:00,29,736,736,735,735,2
20120701|2012-06-29 05:30,29,736,737,736,737,5
20120701|2012-06-29 06:00,29,737.25,737.25,737.25,737.25,1
20120701|2012-06-29 06:30,29,735.25,735.25,735.25,735.25,1
20120701|2012-06-29 07:00,29,733.75,736.25,733.75,735.75,59
20120701|2012-06-29 07:30,29,737.25,742.5,734,736,116
20120701|2012-06-29 08:00,29,736.75,737,730,730,51
20120701|2012-06-29 08:30,29,731.5,732.25,726.5,726.5,69
20120701|2012-06-29 09:00,29,728.75,733,728.75,733,11
20120701|2012-06-29 09:30,29,733.75,736.75,727.75,728,69
20120701|2012-06-29 10:00,29,726.25,734.25,724.75,731.5,94
20120701|2012-06-29 10:30,29,731.5,735.75,731.5,731.5,41
20120701|2012-06-29 11:00,29,733,735.5,731.75,732.25,60
20120701|2012-06-29 11:30,29,734.5,734.75,731.75,731.75,26
20120701|2012-06-29 12:00,29,732.5,735.5,732.25,733,25
20120701|2012-06-29 12:30,29,734,737.25,734,737.25,19
20120701|2012-06-29 13:00,29,737.25,738.5,734,734.75,49
20120701|2012-06-29 13:30,29,737,743,737,741.75,108
20120701|2012-07-01 17:00,2,741.75,753.75,741.75,750,38
20120701|2012-07-01 17:30,2,755,755,755,755,2
20120701|2012-07-01 18:30,2,756.75,756.75,756.25,756.25,9
20120701|2012-07-01 19:00,2,750.75,754.5,750.75,754.5,7
20120701|2012-07-01 19:30,2,756.75,756.75,756.75,756.75,1
20120701|2012-07-01 21:00,2,748,748,747,747,4
20120701|2012-07-02 00:30,2,745.5,745.5,745.5,745.5,1
20120701|2012-07-02 01:00,2,746,746,746,746,1
20120701|2012-07-02 01:30,2,745,745,745,745,2
20120701|2012-07-02 02:00,2,745.5,745.5,745,745,11
20120701|2012-07-02 02:30,2,752,752,752,752,1
20120701|2012-07-02 03:00,2,750.5,752,750.5,752,20
20120701|2012-07-02 03:30,2,751.75,755.75,751.75,753.5,60
20120701|2012-07-02 04:00,2,754.75,754.75,752.25,752.25,6
20120701|2012-07-02 04:30,2,753,753.25,752,752,9
20120701|2012-07-02 05:00,2,751.25,751.25,746.5,746.5,8
20120701|2012-07-02 05:30,2,747,748.75,747,748.75,11
20120701|2012-07-02 06:00,2,748.25,748.25,747.25,747.25,16
20120701|2012-07-02 06:30,2,747,749.75,747,749.75,7
20120701|2012-07-02 07:00,2,747.5,749.75,747.5,749.25,22
20120701|2012-07-02 07:30,2,749.25,749.25,747.25,748,62
20120701|2012-07-02 08:00,2,752.5,753,750.25,753,31
20120701|2012-07-02 08:30,2,752.75,755.25,752.5,752.5,57
20120701|2012-07-02 09:00,2,750.75,751.25,750,750,10
20120701|2012-07-02 09:30,2,749,749,741.25,745.25,41
20120701|2012-07-02 10:00,2,744.25,744.25,740.25,740.25,39
20120701|2012-07-02 10:30,2,740.75,744,740.75,744,3
20120701|2012-07-02 11:00,2,744,746.25,744,746.25,24
20120701|2012-07-02 11:30,2,746,746,746,746,5
20120701|2012-07-02 12:00,2,744.75,745.75,744.75,745.5,4
20120701|2012-07-02 13:00,2,749.75,750,748.75,748.75,14
20120701|2012-07-02 13:30,2,747.75,754.75,747,754.75,12
20120701|2012-07-02 17:00,3,761,761,761,761,1
20120701|2012-07-02 17:30,3,760,760,760,760,4
20120701|2012-07-02 19:30,3,757,757,757,757,1
20120701|2012-07-02 21:30,3,761,761,761,761,1
20120701|2012-07-03 03:00,3,759.25,759.25,759.25,759.25,4
20120701|2012-07-03 08:00,3,758.25,759,758,758.75,7
20120701|2012-07-03 08:30,3,759.5,762,758.25,762,147
20120701|2012-07-03 09:00,3,762,762.5,761.5,762.5,29
20120701|2012-07-03 09:30,3,761.25,768.75,761.25,768.75,66
20120701|2012-07-03 10:00,3,777,777,774,774,8
20120701|2012-07-03 10:30,3,773.75,774.25,773.75,774.25,2
20120701|2012-07-03 11:00,3,771.75,773.5,771,773.5,159
20120701|2012-07-03 11:30,3,776.25,782,776.25,781.25,9
20120701|2012-07-05 09:30,5,801,801.75,795,797.25,215
20120701|2012-07-05 10:00,5,795.5,797.75,793.25,797.75,15
20120701|2012-07-05 10:30,5,799,799,797,797,3
20120701|2012-07-05 11:00,5,796,799.5,795.75,799.5,9
20120701|2012-07-05 11:30,5,802.5,809.75,802.5,809.75,27
20120701|2012-07-05 12:00,5,812.5,812.5,810.5,810.5,4
20120701|2012-07-05 12:30,5,814,814,811.75,811.75,3
20120701|2012-07-05 13:00,5,811.75,819.5,811.75,819.25,316
20120701|2012-07-05 13:30,5,819.25,824,818,819.25,113
20120701|2012-07-05 17:00,6,818.5,818.5,814.25,815,19
20120701|2012-07-05 17:30,6,813,813,812.5,812.5,3
20120701|2012-07-05 18:00,6,813.5,813.5,812.25,812.25,7
20120701|2012-07-05 18:30,6,811.25,811.25,810.75,810.75,19
20120701|2012-07-05 20:30,6,808,808,808,808,1
20120701|2012-07-06 02:30,6,805.25,806,804.5,804.5,9
20120701|2012-07-06 03:00,6,802.5,802.5,802.5,802.5,1
20120701|2012-07-06 04:00,6,797.25,797.25,794.75,794.75,2
20120701|2012-07-06 05:00,6,793.5,793.5,793.5,793.5,1
20120701|2012-07-06 07:00,6,799,799,799,799,5
20120701|2012-07-06 07:30,6,795,795,792.75,792.75,4
20120701|2012-07-06 08:00,6,792.5,795.75,791.75,794.75,21
20120701|2012-07-06 08:30,6,795.75,796,793.25,793.25,37
20120701|2012-07-06 09:00,6,792,792,792,792,1
20120701|2012-07-06 09:30,6,797.75,800.25,797.5,799,17
20120701|2012-07-06 10:00,6,802.75,802.75,802.75,802.75,2
20120701|2012-07-06 10:30,6,798.75,799.75,798.25,799.75,4
20120701|2012-07-06 11:00,6,797,797,795.5,795.5,2
20120701|2012-07-06 12:00,6,801.75,801.75,801.75,801.75,1
20120701|2012-07-06 13:30,6,797.5,798.25,790.25,790.25,10
20120701|2012-07-08 17:00,9,799.75,804.75,799.75,804.75,2
20120701|2012-07-08 21:00,9,805,805,804.75,804.75,5
20120701|2012-07-09 07:00,9,809.25,810.5,809.25,810.5,40
20120701|2012-07-09 08:30,9,810,810,810,810,40
20120701|2012-07-09 09:00,9,807.25,818.75,807.25,818.75,50
20120701|2012-07-09 09:30,9,821,823.75,817.25,817.25,12
20120701|2012-07-09 10:00,9,816.25,816.25,813.5,813.5,7
20120701|2012-07-09 12:30,9,815,815,815,815,1
20120701|2012-07-09 13:00,9,812.75,812.75,812.25,812.25,2
20120701|2012-07-09 13:30,9,812,812.5,812,812.5,2
20120701|2012-07-09 17:30,10,806.25,806.25,806.25,806.25,1
20120701|2012-07-09 18:00,10,802.25,802.25,802.25,802.25,1
20120701|2012-07-09 19:00,10,797.25,797.25,795,795,12
20120701|2012-07-10 07:30,10,797,797,797,797,1
20120701|2012-07-10 08:00,10,796,796,796,796,1
20120701|2012-07-10 09:00,10,793,793,793,793,3
20120701|2012-07-10 09:30,10,799.75,805.75,799.75,805.75,5
20120701|2012-07-10 10:00,10,806.75,806.75,806.75,806.75,1
20120701|2012-07-10 11:30,10,811.75,812.75,811.75,812.75,2
20120701|2012-07-10 12:00,10,813,813,810.5,810.5,5
20120701|2012-07-10 12:30,10,812.5,813.75,812.5,813.5,3
20120701|2012-07-10 13:00,10,811.5,811.5,807.25,807.25,3
20120701|2012-07-10 13:30,10,806.25,806.25,802.75,805,9
20120701|2012-07-10 17:00,11,804.75,804.75,804.75,804.75,5
20120701|2012-07-10 21:00,11,808.75,808.75,808.75,808.75,1
20120701|2012-07-11 07:00,11,813.25,814.5,813.25,814.5,2
20120701|2012-07-11 07:30,11,831,831,817.25,817.25,3
20120701|2012-07-11 08:30,11,817.25,820.25,817.25,820.25,4
20120701|2012-07-11 09:00,11,820,820,820,820,1
20120701|2012-07-11 09:30,11,814.25,814.25,814.25,814.25,2
20120701|2012-07-11 10:00,11,820.25,823,820.25,820.25,6
20120701|2012-07-11 10:30,11,819.75,819.75,810,810,5
20120701|2012-07-11 11:00,11,810,810,800.25,800.25,7
20120701|2012-07-11 12:00,11,792.25,792.25,792.25,792.25,4
20120701|2012-07-11 12:30,11,789.75,789.75,789.75,789.75,2
20120701|2012-07-11 13:00,11,794,794,788.5,788.5,10
20120701|2012-07-11 13:30,11,794.75,808.75,794.75,808.75,18
20120701|2012-07-11 20:30,12,810.5,810.5,810.5,810.5,4
20120701|2012-07-12 07:00,12,828.25,828.25,828.25,828.25,1
20120701|2012-07-12 08:30,12,822.25,823,822.25,823,9
20120701|2012-07-12 09:30,12,834.5,834.5,834.5,834.5,1
20120701|2012-07-12 10:30,12,829,831.75,829,831.75,3
20120701|2012-07-12 11:00,12,834.25,834.25,834.25,834.25,1
20120701|2012-07-12 11:30,12,839,842,839,842,6
20120701|2012-07-12 12:00,12,839,842,839,842,2
20120701|2012-07-12 12:30,12,841.5,841.5,841.5,841.5,2
20120701|2012-07-12 13:00,12,836.5,836.5,836.5,836.5,3
20120701|2012-07-12 13:30,12,834.75,834.75,832.25,832.25,2
20120701|2012-07-12 17:00,13,831,831,830.25,830.25,3
20120701|2012-07-13 07:30,13,849,850.25,849,850.25,9
20120701|2012-07-13 10:00,13,837.5,837.5,837.5,837.5,9
20120701|2012-07-13 11:00,13,834,834,834,834,11
20120701|2012-07-13 11:30,13,842,842,842,842,2
20120901|2011-12-20 06:00,20,654,654,654,654,1
20120901|2011-12-20 07:00,20,657,657.25,657,657.25,6
20120901|2011-12-20 09:30,20,659,659.25,656.5,659.25,9
20120901|2011-12-20 10:00,20,657,657,655.25,657,3
20120901|2011-12-20 10:30,20,655.5,655.5,655.5,655.5,2
20120901|2011-12-20 12:00,20,658.25,658.5,658.25,658.5,4
20120901|2011-12-20 12:30,20,659.5,660,658.75,660,15
20120901|2011-12-20 13:00,20,660.5,662.75,660.5,661,132
20120901|2011-12-20 18:00,21,658,658.75,658,658.75,4
20120901|2011-12-20 18:30,21,658.25,658.25,658.25,658.25,4
20120901|2011-12-20 19:00,21,658.5,658.5,658.5,658.5,3
20120901|2011-12-20 19:30,21,658.5,658.5,658.5,658.5,3
20120901|2011-12-20 21:00,21,659.25,659.25,659.25,659.25,2
20120901|2011-12-21 07:00,21,655,655.75,654.25,655.75,6
20120901|2011-12-21 09:30,21,655.75,656.5,654.75,655.5,32
20120901|2011-12-21 10:30,21,663.5,666,663.5,666,12
20120901|2011-12-21 11:00,21,665.25,666.75,662.25,666.75,29
20120901|2011-12-21 11:30,21,663,663,663,663,1
20120901|2011-12-21 12:00,21,664.75,664.75,664.75,664.75,6
20120901|2011-12-21 13:00,21,668.25,670.75,667,669.75,21
20120901|2011-12-21 18:30,22,670,670,670,670,4
20120901|2011-12-22 04:30,22,663.75,663.75,663.75,663.75,1
20120901|2011-12-22 05:30,22,669.25,669.25,669.25,669.25,3
20120901|2011-12-22 06:00,22,667.5,667.5,667,667,5
20120901|2011-12-22 09:30,22,669.5,670.25,669.5,670.25,14
20120901|2011-12-22 10:00,22,672.75,675.25,671.75,675,12
20120901|2011-12-22 10:30,22,674.75,674.75,674.75,674.75,1
20120901|2011-12-22 11:30,22,673.5,674,673.5,674,2
20120901|2011-12-22 13:00,22,673,673.75,671.75,672.75,181
20120901|2011-12-22 18:00,23,669,669,669,669,2
20120901|2011-12-22 18:30,23,668.75,668.75,668.75,668.75,5
20120901|2011-12-23 09:30,23,672.25,672.25,670.25,670.25,8
20120901|2011-12-23 10:00,23,671.5,676.5,671.5,676.5,10
20120901|2011-12-23 11:00,23,674.75,676.75,674.25,676.75,7
20120901|2011-12-23 11:30,23,676,676,675.25,675.25,8
20120901|2011-12-23 12:00,23,675,675,675,675,4
20120901|2011-12-23 12:30,23,675.25,675.25,675,675,2
20120901|2011-12-23 13:00,23,674.5,674.5,671,671.25,21
20120901|2011-12-27 09:30,27,679,691.5,678.75,691.5,29
20120901|2011-12-27 10:00,27,690.75,691.25,690.75,691.25,2
20120901|2011-12-27 10:30,27,691,691,691,691,1
20120901|2011-12-27 11:00,27,690.5,691,690.5,691,3
20120901|2011-12-27 11:30,27,694,694.5,693,693,11
20120901|2011-12-27 12:00,27,692.25,692.5,692.25,692.25,6
20120901|2011-12-27 12:30,27,693,693,693,693,1
20120901|2011-12-27 13:00,27,692.25,692.75,692.25,692.5,8
20120901|2011-12-27 18:00,28,688.5,688.5,688.5,688.5,6
20120901|2011-12-28 01:30,28,693,693,693,693,1
20120901|2011-12-28 07:00,28,695.25,695.25,695.25,695.25,1
20120901|2011-12-28 09:30,28,692.75,695.5,692.25,695,32
20120901|2011-12-28 10:00,28,695,695.25,693.75,693.75,16
20120901|2011-12-28 10:30,28,693.25,700,693,700,26
20120901|2011-12-28 11:00,28,699,699,697,698,24
20120901|2011-12-28 11:30,28,700,700.75,698,698.25,54
20120901|2011-12-28 12:00,28,698,699.5,697.75,698.75,20
20120901|2011-12-28 12:30,28,697.5,700.5,697.5,700.5,29
20120901|2011-12-28 13:00,28,699.75,700,697.5,697.75,55
20120901|2011-12-28 18:00,29,696,697,693.5,693.5,14
20120901|2011-12-28 18:30,29,693.5,693.5,692,692,9
20120901|2011-12-29 01:00,29,692.25,692.25,692.25,692.25,1
20120901|2011-12-29 03:30,29,693.75,694,693.75,694,2
20120901|2011-12-29 09:30,29,694.5,701.25,694.5,698,82
20120901|2011-12-29 10:00,29,699.25,699.25,695.75,698,54
20120901|2011-12-29 10:30,29,698,698,693.25,694,33
20120901|2011-12-29 11:00,29,693.75,696.75,693.75,696.75,3
20120901|2011-12-29 11:30,29,693.75,693.75,691.5,691.5,7
20120901|2011-12-29 12:00,29,692.5,692.5,692.5,692.5,3
20120901|2011-12-29 12:30,29,694.5,694.5,693.75,693.75,3
20120901|2011-12-29 13:00,29,696,696,695.5,695.5,7
20120901|2011-12-29 19:00,30,692.75,692.75,692,692,14
20120901|2011-12-30 00:30,30,695,695,695,695,13
20120901|2011-12-30 01:30,30,697.25,697.5,697.25,697.5,2
20120901|2011-12-30 02:00,30,698.5,699,698.5,699,2
20120901|2011-12-30 06:00,30,702,702,702,702,1
20120901|2011-12-30 06:30,30,702.25,702.25,702.25,702.25,1
20120901|2011-12-30 09:30,30,705.25,705.25,699.75,699.75,42
20120901|2011-12-30 10:00,30,700.25,704.75,700.25,704.75,110
20120901|2011-12-30 10:30,30,705,705.25,701.75,701.75,46
20120901|2011-12-30 11:00,30,701.5,702.5,701.25,702.25,17
20120901|2011-12-30 11:30,30,702.5,702.5,700.5,701,24
20120901|2011-12-30 12:00,30,700.5,701.5,699,701,29
20120901|2011-12-30 12:30,30,702.25,702.75,701.5,702,21
20120901|2011-12-30 13:00,30,702,703.25,700.25,701.75,80
20120901|2012-01-03 09:30,3,713.25,717,713.25,714,142
20120901|2012-01-03 10:00,3,712.5,713.25,709.5,710.25,31
20120901|2012-01-03 10:30,3,710.75,711,708.5,709.75,14
20120901|2012-01-03 11:00,3,709.25,710.75,709,709.25,19
20120901|2012-01-03 11:30,3,708.5,710,708.5,710,12
20120901|2012-01-03 12:00,3,710.25,710.75,710.25,710.75,4
20120901|2012-01-03 12:30,3,711.75,712,709.25,709.25,13
20120901|2012-01-03 13:00,3,705,710,705,708.5,35
20120901|2012-01-03 18:00,4,707,707,705.75,706.25,15
20120901|2012-01-03 18:30,4,706.25,706.25,706.25,706.25,3
20120901|2012-01-03 20:30,4,702.75,702.75,702.25,702.25,6
20120901|2012-01-03 21:00,4,702.5,702.5,702.5,702.5,1
20120901|2012-01-03 23:30,4,703.25,703.25,703.25,703.25,1
20120901|2012-01-04 05:00,4,704.5,704.5,704.25,704.25,5
20120901|2012-01-04 05:30,4,703,704,703,704,2
20120901|2012-01-04 06:30,4,703.75,704.75,702.5,702.5,14
20120901|2012-01-04 07:00,4,703.75,703.75,703.75,703.75,1
20120901|2012-01-04 09:30,4,705.25,705.25,697.25,702.5,225
20120901|2012-01-04 10:00,4,701.25,702.5,697,699.5,132
20120901|2012-01-04 10:30,4,699.5,700,697,698.25,262
20120901|2012-01-04 11:00,4,699.75,700.25,699,699,8
20120901|2012-01-04 11:30,4,696.5,697.75,696.25,697.75,7
20120901|2012-01-04 12:00,4,699.75,699.75,697,699.25,65
20120901|2012-01-04 12:30,4,698.5,699.75,696.5,697.75,204
20120901|2012-01-04 13:00,4,697,701.25,697,700.25,19
20120901|2012-01-04 18:00,5,699.5,700,699.5,700,3
20120901|2012-01-04 18:30,5,699,699,699,699,1
20120901|2012-01-04 22:30,5,698,698,698,698,1
20120901|2012-01-05 02:00,5,699.75,699.75,699.25,699.25,2
20120901|2012-01-05 02:30,5,697.5,697.5,697.5,697.5,1
20120901|2012-01-05 03:00,5,696.5,696.5,696.5,696.5,1
20120901|2012-01-05 03:30,5,695.75,695.75,694.5,694.5,5
20120901|2012-01-05 04:00,5,694,694,693.25,693.25,3
20120901|2012-01-05 04:30,5,694,694,692.75,692.75,4
20120901|2012-01-05 05:30,5,692.75,693.25,692.75,693.25,2
20120901|2012-01-05 09:30,5,687.25,690.75,685.5,690.5,28
20120901|2012-01-05 10:00,5,689.75,689.75,687.25,687.25,7
20120901|2012-01-05 11:00,5,682.75,683.5,678.5,683.5,23
20120901|2012-01-05 11:30,5,684.75,684.75,684.75,684.75,1
20120901|2012-01-05 12:00,5,685.5,687.5,685,687.5,10
20120901|2012-01-05 12:30,5,687.75,687.75,687,687,100
20120901|2012-01-05 13:00,5,686.25,686.25,678.5,679.5,71
20120901|2012-01-05 19:00,6,679.5,681.5,679.5,681.5,99
20120901|2012-01-06 01:00,6,682.25,682.25,682.25,682.25,2
20120901|2012-01-06 05:00,6,685,685,685,685,4
20120901|2012-01-06 05:30,6,687.5,687.5,687.5,687.5,2
20120901|2012-01-06 06:00,6,687,687,687,687,1
20120901|2012-01-06 09:30,6,686,686,681.25,685,14
20120901|2012-01-06 10:00,6,683,685,683,685,20
20120901|2012-01-06 10:30,6,683,683,683,683,1
20120901|2012-01-06 11:30,6,680.25,681.25,679.5,681.25,18
20120901|2012-01-06 12:00,6,681.25,681.25,678.5,678.5,2
20120901|2012-01-06 12:30,6,680.25,680.25,676,676,8
20120901|2012-01-06 13:00,6,676,677,675.75,675.75,138
20120901|2012-01-09 04:00,9,685.5,685.5,685.5,685.5,1
20120901|2012-01-09 04:30,9,687.25,687.25,687.25,687.25,2
20120901|2012-01-09 09:30,9,685.25,690,685,688.25,27
20120901|2012-01-09 10:00,9,686,690,686,690,3
20120901|2012-01-09 10:30,9,689.5,691.5,689.5,691.5,3
20120901|2012-01-09 11:00,9,693.75,693.75,693.5,693.5,6
20120901|2012-01-09 11:30,9,691,691.75,691,691.75,2
20120901|2012-01-09 12:00,9,692,692.5,690.25,691.25,57
20120901|2012-01-09 12:30,9,690.25,690.75,689.25,690.25,119
20120901|2012-01-09 13:00,9,690,696.5,690,694.75,318
20120901|2012-01-09 18:00,10,692.5,694.75,692.5,694.75,17
20120901|2012-01-09 18:30,10,694,694,694,694,3
20120901|2012-01-09 19:00,10,694,694,694,694,2
20120901|2012-01-09 19:30,10,696.75,696.75,696.75,696.75,9
20120901|2012-01-09 22:00,10,694.5,694.5,694.25,694.25,3
20120901|2012-01-10 00:30,10,694.25,694.25,694.25,694.25,1
20120901|2012-01-10 04:00,10,691.75,691.75,691.75,691.75,1
20120901|2012-01-10 05:30,10,691.75,692.25,690.5,692.25,87
20120901|2012-01-10 09:30,10,691,691.25,687.5,688.25,106
20120901|2012-01-10 10:00,10,687.75,690.75,687.75,690,29
20120901|2012-01-10 10:30,10,689.75,689.75,689.75,689.75,1
20120901|2012-01-10 11:30,10,691.25,692.25,690.5,692.25,54
20120901|2012-01-10 12:00,10,692.5,693,692.5,693,7
20120901|2012-01-10 12:30,10,693,694.75,693,694.5,54
20120901|2012-01-10 13:00,10,693.5,694.75,693,694.75,123
20120901|2012-01-10 18:00,11,693,693,693,693,1
20120901|2012-01-10 18:30,11,692,693.5,692,693.25,19
20120901|2012-01-11 01:00,11,692,692,692,692,3
20120901|2012-01-11 01:30,11,692,692,692,692,2
20120901|2012-01-11 02:00,11,693,693,693,693,9
20120901|2012-01-11 02:30,11,693,693,693,693,2
20120901|2012-01-11 05:00,11,694.75,694.75,694.75,694.75,1
20120901|2012-01-11 05:30,11,692.75,692.75,691,691.25,12
20120901|2012-01-11 06:00,11,688.75,688.75,688.75,688.75,1
20120901|2012-01-11 07:00,11,691,691.75,691,691.75,4
20120901|2012-01-11 09:30,11,688.25,692,688,691.75,92
20120901|2012-01-11 10:00,11,691.25,691.5,689.5,689.5,64
20120901|2012-01-11 10:30,11,689.25,691.25,689.25,691.25,58
20120901|2012-01-11 11:00,11,692.25,694.25,692,694.25,43
20120901|2012-01-11 11:30,11,693.25,693.25,692,692,16
20120901|2012-01-11 12:00,11,690.25,691.5,690.25,691.25,100
20120901|2012-01-11 12:30,11,691.5,694.25,691.5,694.25,41
20120901|2012-01-11 13:00,11,694.25,699.5,693.75,698.75,216
20120901|2012-01-11 18:00,12,696.5,696.5,696.25,696.25,2
20120901|2012-01-11 19:00,12,695.75,695.75,695.75,695.75,1
20120901|2012-01-11 20:00,12,697.25,697.25,697.25,697.25,1
20120901|2012-01-11 20:30,12,696.75,697,696.75,697,12
20120901|2012-01-11 21:00,12,697,697,697,697,4
20120901|2012-01-11 22:00,12,697.5,697.75,697.5,697.5,6
20120901|2012-01-11 22:30,12,697.75,698,697.75,698,15
20120901|2012-01-11 23:00,12,698,698,698,698,1
20120901|2012-01-11 23:30,12,698.5,698.5,698.5,698.5,1
20120901|2012-01-12 02:30,12,701,701.5,701,701.5,6
20120901|2012-01-12 03:00,12,701.75,701.75,701.25,701.5,3
20120901|2012-01-12 05:30,12,701,702,701,701,14
20120901|2012-01-12 07:00,12,702,702,701,701,11
20120901|2012-01-12 09:30,12,667,667,651,659.25,60
20120901|2012-01-12 10:00,12,658.75,661.25,658,661.25,37
20120901|2012-01-12 10:30,12,660.75,660.75,660.5,660.5,16
20120901|2012-01-12 11:00,12,665,665.5,664.75,665.5,64
20120901|2012-01-12 11:30,12,663.75,664,660,660,71
20120901|2012-01-12 12:00,12,660.25,660.25,659,659,9
20120901|2012-01-12 12:30,12,659.5,664.5,659.25,664.5,5
20120901|2012-01-12 13:00,12,664,670.25,663.5,669.5,222
20120901|2012-01-12 18:00,13,668.25,668.25,668.25,668.25,2
20120901|2012-01-12 18:30,13,666.25,666.25,666.25,666.25,1
20120901|2012-01-12 21:00,13,666.75,666.75,666.75,666.75,1
20120901|2012-01-13 02:00,13,667.5,667.5,667.5,667.5,1
20120901|2012-01-13 03:00,13,672,672.75,672,672.75,4
20120901|2012-01-13 04:30,13,672.25,672.25,671.5,671.5,10
20120901|2012-01-13 05:00,13,672.75,672.75,672.25,672.25,7
20120901|2012-01-13 05:30,13,671.75,672,671.75,672,8
20120901|2012-01-13 06:00,13,672.25,673.75,672,673.75,16
20120901|2012-01-13 06:30,13,674,674,671.75,672.75,30
20120901|2012-01-13 07:00,13,670.75,670.75,667,667,12
20120901|2012-01-13 09:30,13,664,667.5,663.5,666.75,49
20120901|2012-01-13 10:00,13,667.75,668.75,667.5,668.75,5
20120901|2012-01-13 10:30,13,669.25,670.5,669.25,669.5,63
20120901|2012-01-13 11:00,13,667.75,667.75,666.75,666.75,19
20120901|2012-01-13 11:30,13,667.25,667.25,666.25,666.5,98
20120901|2012-01-13 12:00,13,664.75,665.5,662.5,665.5,37
20120901|2012-01-13 12:30,13,665.25,667.75,665,667.75,66
20120901|2012-01-13 13:00,13,667.25,667.75,665,666.25,209
20120901|2012-01-16 20:30,17,669,669,669,669,1
20120901|2012-01-17 04:00,17,673.75,673.75,673.75,673.75,1
20120901|2012-01-17 06:00,17,671,671,671,671,1
20120901|2012-01-17 09:30,17,668,668.5,665,665.75,154
20120901|2012-01-17 10:00,17,665.25,666.75,665.25,666,58
20120901|2012-01-17 10:30,17,666.5,666.5,665.5,665.75,40
20120901|2012-01-17 11:00,17,665.75,666,665.75,666,23
20120901|2012-01-17 12:00,17,665,665.5,664.5,665.25,9
20120901|2012-01-17 12:30,17,666.25,666.25,666,666,2
20120901|2012-01-17 13:00,17,666,669,666,667.75,62
20120901|2012-01-18 06:00,18,662.75,662.75,662.75,662.75,2
20120901|2012-01-18 09:30,18,661.25,662.75,658.5,658.5,60
20120901|2012-01-18 10:00,18,660,660,655.75,655.75,4
20120901|2012-01-18 10:30,18,655.25,655.25,654.25,654.25,9
20120901|2012-01-18 11:00,18,654.25,654.25,654.25,654.25,1
20120901|2012-01-18 11:30,18,654.5,654.5,653.25,654.5,26
20120901|2012-01-18 12:00,18,652.75,652.75,651,651,4
20120901|2012-01-18 12:30,18,651,651,650.25,651,77
20120901|2012-01-18 13:00,18,651,652.75,650,652,39
20120901|2012-01-18 18:00,19,652,653.25,652,653.25,6
20120901|2012-01-19 02:00,19,653.25,653.25,653.25,653.25,1
20120901|2012-01-19 02:30,19,653,653,653,653,1
20120901|2012-01-19 03:00,19,654,654,654,654,2
20120901|2012-01-19 04:00,19,654.75,655.75,654.75,655.75,5
20120901|2012-01-19 06:30,19,655.25,655.25,655.25,655.25,1
20120901|2012-01-19 09:30,19,655,655,652,652.25,82
20120901|2012-01-19 10:00,19,652.25,653.75,650.25,650.25,10
20120901|2012-01-19 10:30,19,651.5,652,649.75,649.75,55
20120901|2012-01-19 11:00,19,650.5,651.25,649.5,649.5,20
20120901|2012-01-19 11:30,19,650.5,650.5,650.5,650.5,1
20120901|2012-01-19 12:00,19,653,657,653,657,28
20120901|2012-01-19 12:30,19,654.25,656.25,654.25,656.25,52
20120901|2012-01-19 13:00,19,654.5,656,653.75,655.75,10
20120901|2012-01-20 00:00,20,659.75,659.75,659.75,659.75,1
20120901|2012-01-20 04:00,20,654.25,654.25,654,654,10
20120901|2012-01-20 04:30,20,654.5,654.5,654.5,654.5,1
20120901|2012-01-20 06:30,20,653,653,653,653,3
20120901|2012-01-20 09:30,20,654.75,654.75,646.5,646.5,84
20120901|2012-01-20 10:00,20,647.5,652,647.5,651,13
20120901|2012-01-20 10:30,20,650.75,651.75,648.25,650.25,9
20120901|2012-01-20 11:00,20,649.25,649.25,649.25,649.25,1
20120901|2012-01-20 11:30,20,650.25,650.25,650.25,650.25,1
20120901|2012-01-20 12:00,20,650.75,650.75,650.75,650.75,1
20120901|2012-01-20 12:30,20,650.25,652.5,650.25,652.5,5
20120901|2012-01-20 13:00,20,657,661.75,656.75,661,20
20120901|2012-01-22 18:00,23,662.5,662.5,662.5,662.5,1
20120901|2012-01-22 20:00,23,664.75,664.75,664.75,664.75,1
20120901|2012-01-22 20:30,23,663.75,663.75,663.75,663.75,1
20120901|2012-01-23 05:30,23,665.25,665.25,665.25,665.25,1
20120901|2012-01-23 06:00,23,664.75,664.75,664.75,664.75,4
20120901|2012-01-23 09:30,23,665.5,667.25,664,666.25,42
20120901|2012-01-23 10:00,23,663.25,664.25,663.25,664.25,3
20120901|2012-01-23 10:30,23,664,665.25,664,665.25,43
20120901|2012-01-23 11:00,23,665,667.25,665,667.25,30
20120901|2012-01-23 11:30,23,666.75,667.5,666.25,667.5,9
20120901|2012-01-23 12:00,23,670,671,670,671,2
20120901|2012-01-23 12:30,23,669.5,671.75,669.5,670.75,16
20120901|2012-01-23 13:00,23,670.5,672.75,670.5,672.5,25
20120901|2012-01-23 18:00,24,672,672,672,672,20
20120901|2012-01-23 20:00,24,669.75,669.75,669.75,669.75,1
20120901|2012-01-23 20:30,24,669,669,669,669,1
20120901|2012-01-24 00:00,24,668.25,669.5,668.25,669.5,2
20120901|2012-01-24 00:30,24,669.75,669.75,669.75,669.75,1
20120901|2012-01-24 07:00,24,666.75,666.75,666.75,666.75,1
20120901|2012-01-24 09:30,24,667.5,681.25,667.5,676.25,183
20120901|2012-01-24 10:00,24,676,682.25,675.75,679.5,61
20120901|2012-01-24 10:30,24,680,680.25,678,679.75,17
20120901|2012-01-24 11:00,24,680.75,681.5,679.5,681.5,5
20120901|2012-01-24 11:30,24,681.5,683,681.25,682.25,7
20120901|2012-01-24 12:00,24,682.25,683.25,680.25,683.25,4
20120901|2012-01-24 12:30,24,681,681,680.25,680.25,3
20120901|2012-01-24 13:00,24,682.75,683.25,680,683,46
20120901|2012-01-25 02:00,25,681.75,681.75,681.75,681.75,1
20120901|2012-01-25 03:00,25,683,683,683,683,1
20120901|2012-01-25 03:30,25,684,684,684,684,1
20120901|2012-01-25 04:30,25,684.25,684.25,684.25,684.25,2
20120901|2012-01-25 06:00,25,684.25,684.25,684.25,684.25,2
20120901|2012-01-25 06:30,25,684.5,684.75,684.5,684.5,19
20120901|2012-01-25 07:00,25,684.5,684.5,684.5,684.5,16
20120901|2012-01-25 09:30,25,682.5,692,681.75,683,182
20120901|2012-01-25 10:00,25,682.25,685.25,677.75,677.75,13
20120901|2012-01-25 11:00,25,685.5,686,685.25,685.5,11
20120901|2012-01-25 11:30,25,686,686.25,684.75,686.25,10
20120901|2012-01-25 12:00,25,686,686.5,684,686.5,7
20120901|2012-01-25 12:30,25,686.5,687.25,686.5,687.25,18
20120901|2012-01-25 13:00,25,686.5,688.25,685.5,686.75,7
20120901|2012-01-25 18:00,26,685.75,685.75,685.75,685.75,1
20120901|2012-01-25 19:30,26,690,690,690,690,1
20120901|2012-01-26 02:00,26,692,692,691.25,691.25,4
20120901|2012-01-26 02:30,26,691,691,691,691,10
20120901|2012-01-26 04:30,26,694.75,694.75,694.5,694.5,3
20120901|2012-01-26 05:00,26,694.5,694.75,694.5,694.75,20
20120901|2012-01-26 05:30,26,694.5,694.5,694.5,694.5,2
20120901|2012-01-26 06:00,26,695.75,696.25,695.75,696.25,10
20120901|2012-01-26 09:30,26,695.75,696.75,692,695.75,290
20120901|2012-01-26 10:00,26,696,696.75,690,696.5,226
20120901|2012-01-26 10:30,26,696.75,698,694.75,695.5,124
20120901|2012-01-26 11:00,26,696.25,696.5,696,696.5,17
20120901|2012-01-26 11:30,26,696.5,696.5,694.75,694.75,29
20120901|2012-01-26 12:00,26,695.25,696.5,695.25,696.25,70
20120901|2012-01-26 12:30,26,693.5,695.5,689,694.75,37
20120901|2012-01-26 13:00,26,695.5,696.25,693,694,147
20120901|2012-01-26 18:00,27,690.5,693,690.5,692.75,4
20120901|2012-01-26 19:00,27,692,692,692,692,1
20120901|2012-01-27 02:00,27,690.75,690.75,690.75,690.75,2
20120901|2012-01-27 02:30,27,690.75,690.75,690.75,690.75,2
20120901|2012-01-27 04:30,27,694,694,694,694,3
20120901|2012-01-27 07:00,27,692.75,692.75,692.75,692.75,1
20120901|2012-01-27 09:30,27,692.75,695,687.75,688,131
20120901|2012-01-27 10:00,27,689,690.5,688.25,690.5,94
20120901|2012-01-27 10:30,27,690,690,688.5,688.5,49
20120901|2012-01-27 11:00,27,688.5,689.25,688.5,689.25,3
20120901|2012-01-27 11:30,27,689.5,690.25,689.5,690.25,19
20120901|2012-01-27 12:00,27,689,689,689,689,6
20120901|2012-01-27 12:30,27,690.75,691.5,690.25,690.25,59
20120901|2012-01-27 13:00,27,690.75,691.25,689.5,691.25,20
20120901|2012-01-29 23:30,30,689.75,689.75,689.25,689.25,2
20120901|2012-01-30 00:00,30,689.25,689.25,688.75,688.75,2
20120901|2012-01-30 00:30,30,688.5,688.5,687.5,687.5,4
20120901|2012-01-30 02:00,30,683.75,683.75,683.25,683.25,6
20120901|2012-01-30 04:00,30,682.5,682.5,682.5,682.5,1
20120901|2012-01-30 07:00,30,681,681,681,681,1
20120901|2012-01-30 09:30,30,679.5,681.5,677.25,679.75,122
20120901|2012-01-30 10:00,30,680.5,682.25,680.25,682.25,61
20120901|2012-01-30 10:30,30,681,681,680.25,680.25,8
20120901|2012-01-30 11:00,30,681.75,681.75,681.75,681.75,2
20120901|2012-01-30 11:30,30,683.25,685.25,683.25,685.25,8
20120901|2012-01-30 12:00,30,683.5,688,682.75,686.5,232
20120901|2012-01-30 12:30,30,687.25,687.25,686,686,5
20120901|2012-01-30 13:00,30,683.75,688.25,683.75,685.25,51
20120901|2012-01-30 18:00,31,686.75,686.75,686.75,686.75,1
20120901|2012-01-30 20:00,31,688,688,688,688,1
20120901|2012-01-30 21:00,31,688.25,688.25,688.25,688.25,1
20120901|2012-01-30 23:00,31,688.25,688.25,688.25,688.25,1
20120901|2012-01-31 03:00,31,691,691,691,691,1
20120901|2012-01-31 03:30,31,691,691,691,691,2
20120901|2012-01-31 05:30,31,695.5,695.5,695.5,695.5,25
20120901|2012-01-31 06:30,31,694.25,694.5,694,694.5,6
20120901|2012-01-31 07:00,31,695,695.5,695,695.5,5
20120901|2012-01-31 09:30,31,696.5,702.75,696.5,702.75,145
20120901|2012-01-31 10:00,31,703.25,703.5,699,699.25,26
20120901|2012-01-31 10:30,31,698.25,698.25,694.75,695,13
20120901|2012-01-31 11:00,31,694,696.25,694,696.25,4
20120901|2012-01-31 11:30,31,698,699.5,698,699.5,6
20120901|2012-01-31 12:00,31,698.75,700,698.75,699.5,11
20120901|2012-01-31 12:30,31,700.25,702,700.25,701.5,72
20120901|2012-01-31 13:00,31,702.75,704.25,701.75,704.25,47
20120901|2012-01-31 18:00,1,704.25,709,704.25,709,15
20120901|2012-01-31 18:30,1,708.75,709,708.75,709,35
20120901|2012-01-31 19:00,1,709,709,709,709,3
20120901|2012-01-31 22:00,1,709,709,709,709,1
20120901|2012-02-01 00:30,1,708.25,708.25,708,708,2
20120901|2012-02-01 01:00,1,706.25,706.25,706,706,2
20120901|2012-02-01 01:30,1,705.75,705.75,705.75,705.75,1
20120901|2012-02-01 02:00,1,705.5,705.5,705.25,705.25,2
20120901|2012-02-01 06:00,1,710.75,710.75,709.75,710.25,8
20120901|2012-02-01 06:30,1,712,712.25,711.5,711.5,6
20120901|2012-02-01 07:00,1,712,712,712,712,1
20120901|2012-02-01 09:30,1,710,715.5,708.25,709.25,188
20120901|2012-02-01 10:00,1,709.5,709.75,706,709.25,69
20120901|2012-02-01 11:00,1,706,706.5,705.5,705.75,30
20120901|2012-02-01 11:30,1,705.5,706,705.25,706,13
20120901|2012-02-01 12:00,1,706.25,709.25,706.25,709.25,5
20120901|2012-02-01 12:30,1,709.75,712,709.75,710,12
20120901|2012-02-01 13:00,1,707.25,712.25,707,712.25,43
20120901|2012-02-02 02:00,2,710.5,710.5,710.5,710.5,2
20120901|2012-02-02 02:30,2,710.25,710.25,710,710.25,19
20120901|2012-02-02 03:00,2,709,709,709,709,1
20120901|2012-02-02 04:00,2,703.75,703.75,703.75,703.75,1
20120901|2012-02-02 05:00,2,700.75,700.75,700.5,700.5,7
20120901|2012-02-02 06:30,2,703,703.5,703,703.5,6
20120901|2012-02-02 07:00,2,703,703,703,703,1
20120901|2012-02-02 09:30,2,706.75,710.5,703,707.75,75
20120901|2012-02-02 10:00,2,707.5,711.5,707.25,711.5,43
20120901|2012-02-02 10:30,2,712,712,707.75,710,20
20120901|2012-02-02 11:00,2,710,710,707.5,707.5,8
20120901|2012-02-02 11:30,2,708.5,708.5,705,705.5,13
20120901|2012-02-02 12:00,2,707.5,707.5,707.25,707.25,2
20120901|2012-02-02 12:30,2,709.25,709.5,708.25,709.5,60
20120901|2012-02-02 13:00,2,710,711.25,702.5,707.5,275
20120901|2012-02-02 18:00,3,707.25,708,707.25,708,12
20120901|2012-02-02 19:00,3,706.25,706.5,706.25,706.5,2
20120901|2012-02-02 19:30,3,706,706,706,706,1
20120901|2012-02-02 22:00,3,705,705,705,705,3
20120901|2012-02-03 01:00,3,705,705,705,705,1
20120901|2012-02-03 04:30,3,712,712,712,712,3
20120901|2012-02-03 05:00,3,712.75,712.75,712.75,712.75,3
20120901|2012-02-03 09:30,3,704.5,706.75,699,704,111
20120901|2012-02-03 10:00,3,704,705.75,703.25,704.5,87
20120901|2012-02-03 10:30,3,704.5,708,704.25,706.5,51
20120901|2012-02-03 11:00,3,707.75,708.25,705,705,13
20120901|2012-02-03 11:30,3,705,706.5,704.25,704.75,11
20120901|2012-02-03 12:00,3,705.75,706.5,705.25,706.5,29
20120901|2012-02-03 12:30,3,708,708.5,706.75,707.5,45
20120901|2012-02-03 13:00,3,708.25,708.25,705,705.25,125
20120901|2012-02-05 18:30,6,702,702,702,702,1
20120901|2012-02-05 23:00,6,702,702,702,702,2
20120901|2012-02-06 03:30,6,702.75,702.75,702.75,702.75,3
20120901|2012-02-06 07:00,6,703,703,702.25,702.25,2
20120901|2012-02-06 09:30,6,706,708.25,704,708.25,150
20120901|2012-02-06 10:00,6,708.25,709.25,707.75,709.25,49
20120901|2012-02-06 10:30,6,708.5,708.5,707.75,707.75,4
20120901|2012-02-06 11:00,6,709.5,709.5,708.25,708.25,3
20120901|2012-02-06 11:30,6,708.25,708.25,707.75,708,3
20120901|2012-02-06 12:00,6,708.75,709.5,708.5,709.5,31
20120901|2012-02-06 12:30,6,710.75,710.75,709,709.5,13
20120901|2012-02-06 13:00,6,708.75,709.5,706.5,709.25,34
20120901|2012-02-06 18:00,7,709,709.25,709,709.25,2
20120901|2012-02-06 18:30,7,710,710,710,710,1
20120901|2012-02-06 19:00,7,709.5,709.5,709.5,709.5,1
20120901|2012-02-06 20:00,7,711,711,711,711,1
20120901|2012-02-06 21:30,7,708.25,708.25,708.25,708.25,1
20120901|2012-02-07 02:30,7,707,707,707,707,3
20120901|2012-02-07 03:00,7,706,706,706,706,1
20120901|2012-02-07 05:00,7,705.5,705.5,703.75,703.75,5
20120901|2012-02-07 06:00,7,701,701,701,701,2
20120901|2012-02-07 06:30,7,700.25,700.25,700.25,700.25,3
20120901|2012-02-07 07:00,7,702.25,702.25,702.25,702.25,1
20120901|2012-02-07 09:30,7,701.75,705.25,698,700.75,69
20120901|2012-02-07 10:00,7,699.5,701.25,699.5,701.25,45
20120901|2012-02-07 10:30,7,700.75,702.25,700.5,702.25,51
20120901|2012-02-07 11:00,7,705,707,705,707,7
20120901|2012-02-07 11:30,7,706,708.25,705,708.25,15
20120901|2012-02-07 12:00,7,707,707,704.5,704.5,5
20120901|2012-02-07 12:30,7,705,705,703.75,703.75,6
20120901|2012-02-07 13:00,7,705.75,705.75,698.75,698.75,194
20120901|2012-02-07 18:00,8,699,699,699,699,1
20120901|2012-02-08 01:30,8,703,703,702.75,702.75,8
20120901|2012-02-08 02:00,8,702.75,702.75,702.75,702.75,3
20120901|2012-02-08 02:30,8,703.75,703.75,703.5,703.5,5
20120901|2012-02-08 09:30,8,703.25,705.25,700.25,700.5,56
20120901|2012-02-08 10:00,8,696.5,696.5,694.25,695.25,49
20120901|2012-02-08 10:30,8,694.75,695,691.75,691.75,37
20120901|2012-02-08 11:00,8,689.25,692.75,688.25,692.5,94
20120901|2012-02-08 11:30,8,692.75,695.5,692.75,695.5,41
20120901|2012-02-08 12:00,8,695.5,696,692.5,695.25,233
20120901|2012-02-08 12:30,8,693.25,694.25,693.25,693.75,22
20120901|2012-02-08 13:00,8,695,695,693,694,49
20120901|2012-02-08 18:00,9,693,693,693,693,1
20120901|2012-02-08 20:30,9,695,695,695,695,4
20120901|2012-02-09 02:00,9,696.25,697,696.25,696.5,3
20120901|2012-02-09 03:30,9,697,697.75,697,697.75,2
20120901|2012-02-09 07:00,9,691.75,692.25,691.75,692.25,2
20120901|2012-02-09 09:30,9,690.25,695,690,693.75,136
20120901|2012-02-09 10:00,9,694.25,694.25,688.25,690,116
20120901|2012-02-09 10:30,9,687.5,687.5,681.75,685.5,81
20120901|2012-02-09 11:00,9,685.5,686.25,684,684.25,71
20120901|2012-02-09 11:30,9,683.5,684,683,683.25,38
20120901|2012-02-09 12:00,9,684.5,684.75,678.25,680.75,112
20120901|2012-02-09 12:30,9,681.5,681.75,678.25,678.25,94
20120901|2012-02-09 13:00,9,679.75,688.25,679.75,687.5,153
20120901|2012-02-09 18:00,10,685.5,685.5,684.5,685,50
20120901|2012-02-09 19:00,10,680.25,680.25,679.5,679.5,8
20120901|2012-02-09 20:00,10,680.5,680.5,680.5,680.5,1
20120901|2012-02-09 21:00,10,681,681,681,681,1
20120901|2012-02-10 02:00,10,680,680,680,680,1
20120901|2012-02-10 04:00,10,679.25,679.25,679.25,679.25,1
20120901|2012-02-10 04:30,10,677,677,677,677,1
20120901|2012-02-10 05:00,10,677,677.5,677,677.5,3
20120901|2012-02-10 09:30,10,676.5,679.25,676,678.25,81
20120901|2012-02-10 10:00,10,678,678.5,676.75,676.75,36
20120901|2012-02-10 10:30,10,677.25,677.25,674.75,675,40
20120901|2012-02-10 11:00,10,673.5,673.5,671.75,671.75,4
20120901|2012-02-10 11:30,10,672.5,672.75,672,672.25,50
20120901|2012-02-10 12:00,10,671.5,672.25,670.5,670.75,61
20120901|2012-02-10 12:30,10,671.25,671.25,665,665.25,453
20120901|2012-02-10 13:00,10,665.75,666.5,663.25,664.25,149
20120901|2012-02-12 18:00,13,668.75,668.75,668.75,668.75,1
20120901|2012-02-13 01:00,13,670.25,670.25,670,670,10
20120901|2012-02-13 03:30,13,670.75,670.75,670.25,670.25,11
20120901|2012-02-13 04:00,13,670.75,670.75,670.75,670.75,2
20120901|2012-02-13 06:30,13,673.25,673.25,673.25,673.25,3
20120901|2012-02-13 09:30,13,669.75,672.25,669.5,671.75,81
20120901|2012-02-13 10:00,13,671.5,672.5,671.5,671.75,50
20120901|2012-02-13 10:30,13,670.25,670.5,666.25,666.25,53
20120901|2012-02-13 11:00,13,667,667.75,666.75,667.75,10
20120901|2012-02-13 11:30,13,667,667.5,666.75,667.25,8
20120901|2012-02-13 12:00,13,667.75,667.75,664,664,12
20120901|2012-02-13 12:30,13,665,665.5,665,665.5,5
20120901|2012-02-13 13:00,13,666.75,677,666.75,677,136
20120901|2012-02-13 18:00,14,674.25,674.5,673.5,673.5,6
20120901|2012-02-13 19:30,14,671,671,671,671,1
20120901|2012-02-13 20:00,14,671,671,671,671,6
20120901|2012-02-14 00:00,14,671,671,671,671,120
20120901|2012-02-14 00:30,14,671,671,671,671,49
20120901|2012-02-14 01:00,14,670.25,670.25,670.25,670.25,1
20120901|2012-02-14 02:30,14,668.75,668.75,668.75,668.75,3
20120901|2012-02-14 06:30,14,671.75,671.75,671.75,671.75,4
20120901|2012-02-14 09:30,14,669.5,670.5,668.5,668.75,142
20120901|2012-02-14 10:00,14,668,668.25,664.75,666,75
20120901|2012-02-14 10:30,14,666,671.5,666,669.75,45
20120901|2012-02-14 11:00,14,670.5,670.5,670.5,670.5,5
20120901|2012-02-14 11:30,14,672,673,669.75,669.75,16
20120901|2012-02-14 12:00,14,668,668,666.5,667.25,3
20120901|2012-02-14 12:30,14,667,668.5,667,667.75,5
20120901|2012-02-14 13:00,14,668.75,668.75,666.5,666.5,59
20120901|2012-02-14 18:00,15,667,667,667,667,1
20120901|2012-02-14 19:30,15,667,667,667,667,1
20120901|2012-02-15 02:30,15,671.5,671.5,671.5,671.5,2
20120901|2012-02-15 09:30,15,668.5,671,667.5,668.5,139
20120901|2012-02-15 10:00,15,667.75,670.5,667,669.5,54
20120901|2012-02-15 10:30,15,669,669.75,664,666.25,20
20120901|2012-02-15 11:00,15,665.5,668,665.5,667.25,23
20120901|2012-02-15 11:30,15,667.25,668,665.5,665.5,5
20120901|2012-02-15 12:00,15,665.25,665.25,661,662.75,28
20120901|2012-02-15 12:30,15,661.25,662.25,661,661.75,37
20120901|2012-02-15 13:00,15,661.5,665.5,661.25,664.25,63
20120901|2012-02-15 20:00,16,664.5,664.5,664.5,664.5,1
20120901|2012-02-15 20:30,16,664.75,664.75,664.75,664.75,2
20120901|2012-02-16 02:30,16,661.5,661.5,660.25,660.75,6
20120901|2012-02-16 03:30,16,660,660,659.75,659.75,13
20120901|2012-02-16 06:30,16,664.75,664.75,664.75,664.75,3
20120901|2012-02-16 07:00,16,664.75,664.75,664.75,664.75,1
20120901|2012-02-16 09:30,16,665,666,661.75,662.25,104
20120901|2012-02-16 10:00,16,662,669.5,662,667.5,189
20120901|2012-02-16 10:30,16,668.25,668.25,667,667,67
20120901|2012-02-16 11:00,16,665.75,665.75,665.5,665.5,27
20120901|2012-02-16 11:30,16,665,665,664.25,664.25,9
20120901|2012-02-16 12:00,16,664.5,664.5,664,664,7
20120901|2012-02-16 12:30,16,662.75,663,662.5,663,20
20120901|2012-02-16 13:00,16,664.25,668.5,663,663.5,187
20120901|2012-02-16 18:00,17,664.5,664.75,664.5,664.75,5
20120901|2012-02-16 18:30,17,665,665,665,665,1
20120901|2012-02-16 19:30,17,669.25,669.25,669.25,669.25,1
20120901|2012-02-17 03:30,17,669.25,669.25,669.25,669.25,25
20120901|2012-02-17 04:00,17,670.75,670.75,670.5,670.5,10
20120901|2012-02-17 05:00,17,673.25,673.25,673,673,7
20120901|2012-02-17 05:30,17,673,673,673,673,1
20120901|2012-02-17 06:30,17,673.25,673.25,672.75,673.25,7
20120901|2012-02-17 09:30,17,673,673,670.75,673,278
20120901|2012-02-17 10:00,17,671.5,671.5,670,670,32
20120901|2012-02-17 10:30,17,669.75,671.25,669.5,671,65
20120901|2012-02-17 11:00,17,672,676.25,672,676.25,65
20120901|2012-02-17 11:30,17,676.75,676.75,675,675,3
20120901|2012-02-17 12:00,17,673.5,674.5,673.5,674,15
20120901|2012-02-17 12:30,17,674,675,674,674.5,3
20120901|2012-02-17 13:00,17,676.5,677.25,675.5,676.75,120
20120901|2012-02-20 18:00,21,672.75,672.75,672.75,672.75,3
20120901|2012-02-20 22:00,21,676,676,676,676,1
20120901|2012-02-20 22:30,21,675.75,675.75,675.75,675.75,1
20120901|2012-02-21 01:30,21,675.75,676,675.75,676,3
20120901|2012-02-21 02:00,21,674.75,674.75,674.75,674.75,4
20120901|2012-02-21 04:00,21,673,673,673,673,1
20120901|2012-02-21 04:30,21,673,673,673,673,3
20120901|2012-02-21 05:00,21,672.5,672.5,672.5,672.5,1
20120901|2012-02-21 05:30,21,670.75,670.75,670.75,670.75,2
20120901|2012-02-21 06:30,21,671.75,671.75,671.75,671.75,3
20120901|2012-02-21 09:30,21,671.5,671.5,662.5,662.5,111
20120901|2012-02-21 10:00,21,662,662.25,661,661.5,101
20120901|2012-02-21 10:30,21,661.75,662.25,660.5,660.5,42
20120901|2012-02-21 11:00,21,660.75,660.75,659,659.75,21
20120901|2012-02-21 11:30,21,664,664,661.75,661.75,4
20120901|2012-02-21 12:00,21,662,663.5,662,663.5,11
20120901|2012-02-21 12:30,21,665.25,665.25,664,664.75,13
20120901|2012-02-21 13:00,21,665.75,670.75,665,670.75,126
20120901|2012-02-21 19:00,22,668.25,668.25,668.25,668.25,2
20120901|2012-02-21 20:30,22,668.25,668.25,668.25,668.25,1
20120901|2012-02-22 02:30,22,669.5,669.5,669.5,669.5,3
20120901|2012-02-22 03:00,22,668,668,668,668,1
20120901|2012-02-22 04:00,22,666.25,666.25,666.25,666.25,1
20120901|2012-02-22 04:30,22,666.5,666.5,666.5,666.5,1
20120901|2012-02-22 06:00,22,667.25,667.25,667.25,667.25,4
20120901|2012-02-22 06:30,22,667,667.25,667,667.25,4
20120901|2012-02-22 09:30,22,667.75,671.75,667.5,670.25,40
20120901|2012-02-22 10:00,22,669.5,672,669.5,670.75,24
20120901|2012-02-22 10:30,22,671.25,671.25,670.75,670.75,6
20120901|2012-02-22 11:00,22,672.5,673,671.5,672.25,11
20120901|2012-02-22 11:30,22,673,673.75,673,673.75,2
20120901|2012-02-22 12:00,22,672.75,673,671.25,672,17
20120901|2012-02-22 12:30,22,672.25,672.75,670.75,672.75,15
20120901|2012-02-22 13:00,22,675,680,675,679.25,91
20120901|2012-02-22 18:00,23,677.75,678.5,677.5,678.5,5
20120901|2012-02-22 19:30,23,676.5,676.5,676.5,676.5,2
20120901|2012-02-22 20:00,23,676.5,676.5,676.5,676.5,1
20120901|2012-02-22 23:00,23,675.5,675.5,675.5,675.5,1
20120901|2012-02-23 00:30,23,673.5,673.5,673.5,673.5,1
20120901|2012-02-23 01:00,23,673.5,673.5,673.5,673.5,4
20120901|2012-02-23 01:30,23,672.75,672.75,672.75,672.75,2
20120901|2012-02-23 09:30,23,675,675.25,665.5,667.75,142
20120901|2012-02-23 10:00,23,667.75,668,666.25,668,40
20120901|2012-02-23 10:30,23,669.75,671.5,668,671.25,40
20120901|2012-02-23 11:00,23,670,670,668,668,12
20120901|2012-02-23 11:30,23,668,668.5,666.75,667,82
20120901|2012-02-23 12:00,23,667.25,667.75,666.5,667.25,70
20120901|2012-02-23 12:30,23,669.25,672.75,669.25,672.75,206
20120901|2012-02-23 13:00,23,672.75,674.25,670.25,671.25,209
20120901|2012-02-24 00:00,24,668.5,668.5,668.5,668.5,1
20120901|2012-02-24 09:30,24,667.75,670.5,662.5,663,199
20120901|2012-02-24 10:00,24,662.75,662.75,661,661.25,23
20120901|2012-02-24 10:30,24,662.25,665,662.25,665,66
20120901|2012-02-24 11:00,24,664.75,666.25,664.75,665.25,155
20120901|2012-02-24 11:30,24,665.75,666.5,665.75,666,26
20120901|2012-02-24 12:00,24,666.75,667.5,665.5,666,44
20120901|2012-02-24 12:30,24,666.5,668.75,666.5,667.5,60
20120901|2012-02-24 13:00,24,667,670.25,667,670.25,81
20120901|2012-02-26 18:00,27,669.5,670.25,669.25,669.75,12
20120901|2012-02-26 18:30,27,670.5,670.5,670.5,670.5,1
20120901|2012-02-26 20:00,27,670.5,670.5,670.5,670.5,1
20120901|2012-02-27 01:00,27,669,669,669,669,1
20120901|2012-02-27 02:30,27,667.25,667.25,667.25,667.25,1
20120901|2012-02-27 04:00,27,666.5,666.5,666.5,666.5,1
20120901|2012-02-27 04:30,27,665.75,665.75,665.75,665.75,1
20120901|2012-02-27 05:00,27,665.25,665.5,665.25,665.5,4
20120901|2012-02-27 05:30,27,665.25,665.25,665.25,665.25,1
20120901|2012-02-27 06:00,27,666,666,665.25,665.25,4
20120901|2012-02-27 09:30,27,667.25,668,662,666.75,217
20120901|2012-02-27 10:00,27,667.5,673,667.5,671.75,86
20120901|2012-02-27 10:30,27,672.25,677.25,671.5,676.75,68
20120901|2012-02-27 11:00,27,676.75,676.75,671.75,672.75,40
20120901|2012-02-27 11:30,27,673.25,675.5,672.75,674.75,26
20120901|2012-02-27 12:00,27,676,677,675.25,675.5,17
20120901|2012-02-27 12:30,27,676.25,676.5,675,675.5,19
20120901|2012-02-27 13:00,27,675.75,679.5,675.75,678.75,169
20120901|2012-02-27 20:00,28,677.25,677.25,677.25,677.25,1
20120901|2012-02-27 22:00,28,676,676,676,676,2
20120901|2012-02-27 22:30,28,676,676,676,676,4
20120901|2012-02-27 23:30,28,675,675,675,675,1
20120901|2012-02-28 03:30,28,678,678,678,678,3
20120901|2012-02-28 04:00,28,677.25,677.25,677.25,677.25,5
20120901|2012-02-28 04:30,28,679.5,683,679.5,681.5,13
20120901|2012-02-28 06:00,28,683,684.25,683,684.25,4
20120901|2012-02-28 06:30,28,684.5,685.5,684.25,684.25,19
20120901|2012-02-28 07:00,28,683.5,683.5,683,683,3
20120901|2012-02-28 09:30,28,683.5,685.5,682.5,684.5,286
20120901|2012-02-28 10:00,28,685,686.25,684.25,686.25,112
20120901|2012-02-28 10:30,28,686.25,688.25,685.75,685.75,115
20120901|2012-02-28 11:00,28,686.75,689.5,686.75,688.75,40
20120901|2012-02-28 11:30,28,689,689.5,688.75,689.25,125
20120901|2012-02-28 12:00,28,689.25,692.75,689,690.5,160
20120901|2012-02-28 12:30,28,690,692,688.25,691,106
20120901|2012-02-28 13:00,28,691.25,694,690.25,692.75,270
20120901|2012-02-28 18:00,29,693,693,690.75,691.5,8
20120901|2012-02-28 19:00,29,690.75,690.75,689,689,2
20120901|2012-02-28 20:00,29,691,691,691,691,2
20120901|2012-02-28 20:30,29,690.75,690.75,690.75,690.75,1
20120901|2012-02-28 23:30,29,691.25,691.25,691,691,5
20120901|2012-02-29 00:00,29,691.5,691.5,691.5,691.5,1
20120901|2012-02-29 02:30,29,694,694,694,694,3
20120901|2012-02-29 03:00,29,694,694,694,694,3
20120901|2012-02-29 04:00,29,694.25,694.25,694.25,694.25,1
20120901|2012-02-29 05:00,29,696,696,696,696,5
20120901|2012-02-29 06:30,29,696.5,696.5,696.5,696.5,2
20120901|2012-02-29 07:00,29,696.75,696.75,696.25,696.25,3
20120901|2012-02-29 09:30,29,696.5,697.5,685.5,686.5,376
20120901|2012-02-29 10:00,29,687,690.5,687,689.25,192
20120901|2012-02-29 10:30,29,689,691.5,686.5,690.5,57
20120901|2012-02-29 11:00,29,690.25,695,689.75,694.75,124
20120901|2012-02-29 11:30,29,694.5,694.5,690.5,692.25,110
20120901|2012-02-29 12:00,29,691.75,694.5,691.75,692,104
20120901|2012-02-29 12:30,29,692,695.5,692,694.75,113
20120901|2012-02-29 13:00,29,694,697.5,692.25,696.75,404
20120901|2012-02-29 18:00,1,693.25,693.25,688.5,688.5,6
20120901|2012-02-29 18:30,1,689,689,689,689,9
20120901|2012-02-29 19:00,1,689,689,689,689,3
20120901|2012-02-29 21:00,1,689,689,689,689,6
20120901|2012-03-01 00:30,1,689.25,689.5,688.75,688.75,23
20120901|2012-03-01 01:00,1,689,689,689,689,2
20120901|2012-03-01 01:30,1,689,689,688.75,688.75,8
20120901|2012-03-01 02:00,1,691,691,691,691,1
20120901|2012-03-01 03:30,1,694.25,694.25,694.25,694.25,3
20120901|2012-03-01 04:00,1,692.5,692.5,692,692,8
20120901|2012-03-01 09:30,1,692.5,695.25,689.75,693,216
20120901|2012-03-01 10:00,1,692.75,697.25,692.75,697.25,99
20120901|2012-03-01 10:30,1,696.5,698.25,694.5,695.5,114
20120901|2012-03-01 11:00,1,695.5,700.75,695.5,699.5,63
20120901|2012-03-01 11:30,1,698.5,699,697.5,697.5,19
20120901|2012-03-01 12:00,1,697,698,695.75,698,10
20120901|2012-03-01 12:30,1,697.5,697.75,688.75,691.75,162
20120901|2012-03-01 13:00,1,691.75,694.5,689,689,319
20120901|2012-03-01 18:00,2,688.75,688.75,688.75,688.75,1
20120901|2012-03-01 18:30,2,688,688,688,688,1
20120901|2012-03-01 19:00,2,687.5,687.5,687.5,687.5,1
20120901|2012-03-01 20:00,2,687.75,687.75,687,687,7
20120901|2012-03-01 20:30,2,687,687,687,687,5
20120901|2012-03-01 23:30,2,688.5,688.5,688.5,688.5,1
20120901|2012-03-02 00:00,2,688.25,688.25,688,688,4
20120901|2012-03-02 03:30,2,687.25,687.25,687.25,687.25,1
20120901|2012-03-02 04:00,2,688.5,688.5,688.5,688.5,2
20120901|2012-03-02 05:30,2,688,688,688,688,6
20120901|2012-03-02 06:00,2,688,688,688,688,5
20120901|2012-03-02 06:30,2,688,688,688,688,9
20120901|2012-03-02 07:00,2,687.75,687.75,687.75,687.75,1
20120901|2012-03-02 09:30,2,687.5,687.5,685,687,216
20120901|2012-03-02 10:00,2,686.75,692.75,686.75,692.5,198
20120901|2012-03-02 10:30,2,692.75,693,691,691.5,93
20120901|2012-03-02 11:00,2,691.5,693,691.5,693,76
20120901|2012-03-02 11:30,2,693,693.5,691.5,692,44
20120901|2012-03-02 12:00,2,692,692,689.25,691.75,36
20120901|2012-03-02 12:30,2,691.5,694,691.25,694,59
20120901|2012-03-02 13:00,2,693.75,702.25,692.75,699,503
20120901|2012-03-04 18:00,5,701.25,701.25,701,701,80
20120901|2012-03-04 18:30,5,700.25,700.5,700,700.5,6
20120901|2012-03-04 21:30,5,698.5,698.5,698.5,698.5,1
20120901|2012-03-04 22:30,5,698.5,698.5,698.5,698.5,2
20120901|2012-03-05 00:30,5,698,698,698,698,5
20120901|2012-03-05 01:00,5,698.5,698.5,698.5,698.5,1
20120901|2012-03-05 02:00,5,697.5,697.5,697,697,28
20120901|2012-03-05 02:30,5,696,696.25,696,696.25,8
20120901|2012-03-05 03:00,5,696.25,696.25,694.75,695,25
20120901|2012-03-05 03:30,5,696.25,696.25,696.25,696.25,17
20120901|2012-03-05 05:00,5,697.75,697.75,697.75,697.75,1
20120901|2012-03-05 06:30,5,700,700,700,700,1
20120901|2012-03-05 07:00,5,699.75,699.75,699.25,699.25,21
20120901|2012-03-05 09:30,5,698,702.25,695.5,696,480
20120901|2012-03-05 10:00,5,696.25,700.75,694.25,699,223
20120901|2012-03-05 10:30,5,699,702,698,702,38
20120901|2012-03-05 11:00,5,702.25,702.25,699,699,27
20120901|2012-03-05 11:30,5,699,700.25,698.5,698.5,20
20120901|2012-03-05 12:00,5,697,699.75,696.5,696.5,19
20120901|2012-03-05 12:30,5,698.25,698.25,695.5,696.25,61
20120901|2012-03-05 13:00,5,696.5,699.5,695.25,695.75,402
20120901|2012-03-05 18:00,6,696.5,697,696.5,697,3
20120901|2012-03-05 18:30,6,695.75,695.75,695.75,695.75,2
20120901|2012-03-05 19:00,6,695.75,695.75,694.25,694.25,5
20120901|2012-03-05 19:30,6,692,692,692,692,1
20120901|2012-03-05 20:00,6,692,692,692,692,4
20120901|2012-03-05 21:00,6,691.75,692,691.75,692,5
20120901|2012-03-06 02:00,6,692.5,692.5,692.5,692.5,1
20120901|2012-03-06 03:00,6,691.75,691.75,686.5,686.5,16
20120901|2012-03-06 03:30,6,686.5,686.5,686.5,686.5,1
20120901|2012-03-06 04:00,6,686.5,686.5,685.25,686,6
20120901|2012-03-06 04:30,6,685.5,685.5,685.5,685.5,10
20120901|2012-03-06 05:00,6,685.5,685.75,685.5,685.75,15
20120901|2012-03-06 05:30,6,685.25,685.25,685.25,685.25,4
20120901|2012-03-06 06:00,6,685.5,685.5,684.75,684.75,4
20120901|2012-03-06 09:30,6,683.25,687,680.5,687,422
20120901|2012-03-06 10:00,6,687.75,689.5,687.5,688.25,121
20120901|2012-03-06 10:30,6,688.25,688.5,682.75,683.25,45
20120901|2012-03-06 11:00,6,684.25,684.5,683,683.5,16
20120901|2012-03-06 11:30,6,684.75,687.75,684.5,687.75,17
20120901|2012-03-06 12:00,6,686.25,688.5,686.25,688.5,143
20120901|2012-03-06 12:30,6,689.25,690.25,687.75,687.75,20
20120901|2012-03-06 13:00,6,687.5,688.5,682,683.5,366
20120901|2012-03-06 18:00,7,684.25,684.25,684.25,684.25,1
20120901|2012-03-06 18:30,7,683.75,683.75,683.25,683.75,32
20120901|2012-03-06 21:30,7,684,684,684,684,1
20120901|2012-03-07 01:00,7,683.25,683.25,683.25,683.25,1
20120901|2012-03-07 01:30,7,683.75,683.75,683.75,683.75,3
20120901|2012-03-07 02:00,7,683.75,683.75,683.75,683.75,9
20120901|2012-03-07 02:30,7,682.75,682.75,682.75,682.75,6
20120901|2012-03-07 03:00,7,682.25,682.75,682.25,682.5,8
20120901|2012-03-07 03:30,7,682,682,682,682,1
20120901|2012-03-07 04:00,7,682.75,682.75,682.75,682.75,3
20120901|2012-03-07 04:30,7,683.75,683.75,683.75,683.75,2
20120901|2012-03-07 06:30,7,682.75,682.75,682.75,682.75,1
20120901|2012-03-07 07:00,7,683,683,683,683,3
20120901|2012-03-07 09:30,7,680.25,685,679.75,683,281
20120901|2012-03-07 10:00,7,683,683,672.75,674.25,207
20120901|2012-03-07 10:30,7,674,674,671,673.25,98
20120901|2012-03-07 11:00,7,672.75,673,670.25,671.75,373
20120901|2012-03-07 11:30,7,671.5,672.5,671.25,671.75,152
20120901|2012-03-07 12:00,7,671.75,672,671.25,671.25,138
20120901|2012-03-07 12:30,7,672.25,672.25,667,668.25,223
20120901|2012-03-07 13:00,7,668.75,669.5,667.25,667.75,218
20120901|2012-03-07 18:00,8,669.75,669.75,669.75,669.75,5
20120901|2012-03-07 19:00,8,670,670,670,670,2
20120901|2012-03-07 19:30,8,671,671,671,671,20
20120901|2012-03-07 21:00,8,671.5,671.5,671.5,671.5,14
20120901|2012-03-07 21:30,8,671.5,672,671.5,672,7
20120901|2012-03-07 22:00,8,672,672,672,672,26
20120901|2012-03-07 23:30,8,672.5,672.5,672.5,672.5,1
20120901|2012-03-08 00:30,8,672,672,671.75,671.75,4
20120901|2012-03-08 01:00,8,672.25,672.25,672.25,672.25,3
20120901|2012-03-08 01:30,8,671.75,671.75,671.75,671.75,4
20120901|2012-03-08 04:30,8,675,675,675,675,1
20120901|2012-03-08 05:00,8,675.25,675.5,675.25,675.5,4
20120901|2012-03-08 06:00,8,676,676,676,676,1
20120901|2012-03-08 09:30,8,674.25,675.25,669.25,669.75,246
20120901|2012-03-08 10:00,8,669.75,670.75,666,667.25,111
20120901|2012-03-08 10:30,8,667,668,663.5,664,40
20120901|2012-03-08 11:00,8,663.75,664.75,663.5,664.75,38
20120901|2012-03-08 11:30,8,664,665.25,663.75,665.25,105
20120901|2012-03-08 12:00,8,666,666.75,665,665,36
20120901|2012-03-08 12:30,8,665.25,665.5,664.25,664.25,21
20120901|2012-03-08 13:00,8,664.25,665.25,662.75,663.25,308
20120901|2012-03-09 00:30,9,667,667,667,667,1
20120901|2012-03-09 01:00,9,667.5,667.5,667.5,667.5,1
20120901|2012-03-09 02:30,9,667.75,667.75,667.75,667.75,2
20120901|2012-03-09 03:00,9,668,668.5,668,668.5,2
20120901|2012-03-09 05:30,9,667.5,667.5,667.5,667.5,1
20120901|2012-03-09 07:00,9,667.75,667.75,667.75,667.75,3
20120901|2012-03-09 09:30,9,667,674,662.5,672.5,601
20120901|2012-03-09 10:00,9,672,676.75,671.25,671.25,225
20120901|2012-03-09 10:30,9,670.5,674.5,667.75,673.5,54
20120901|2012-03-09 11:00,9,675,675.5,669.25,670.75,51
20120901|2012-03-09 11:30,9,670.25,672,669.75,669.75,68
20120901|2012-03-09 12:00,9,669.25,670.5,666.75,668.25,67
20120901|2012-03-09 12:30,9,666.75,669.5,666,668.25,28
20120901|2012-03-09 13:00,9,668,672.5,668,669.5,144
20120901|2012-03-11 18:00,12,668.75,668.75,666,666,8
20120901|2012-03-11 21:00,12,667,667,667,667,1
20120901|2012-03-12 04:00,12,668.75,670,668.75,670,4
20120901|2012-03-12 05:00,12,670.5,671,670.5,671,19
20120901|2012-03-12 07:00,12,669.25,669.25,669.25,669.25,2
20120901|2012-03-12 09:30,12,667.5,679,667.25,677.25,192
20120901|2012-03-12 10:00,12,677.25,678,674.75,676,243
20120901|2012-03-12 10:30,12,676.5,677.5,676,677,70
20120901|2012-03-12 11:00,12,677,679,677,677.5,37
20120901|2012-03-12 11:30,12,677.25,679.25,677.25,679,28
20120901|2012-03-12 12:00,12,679,679,675.5,675.75,38
20120901|2012-03-12 12:30,12,675.25,675.5,674.25,674.25,17
20120901|2012-03-12 13:00,12,675,677.25,674.25,676,290
20120901|2012-03-12 18:00,13,675.5,675.5,675.5,675.5,1
20120901|2012-03-12 18:30,13,676,676,675.75,675.75,4
20120901|2012-03-12 20:30,13,677,677,677,677,5
20120901|2012-03-13 03:00,13,679.75,679.75,679.75,679.75,2
20120901|2012-03-13 04:00,13,681.5,681.5,681.5,681.5,3
20120901|2012-03-13 04:30,13,680.25,680.25,680.25,680.25,1
20120901|2012-03-13 05:00,13,679.5,679.5,679.5,679.5,1
20120901|2012-03-13 05:30,13,679.75,679.75,679.25,679.25,8
20120901|2012-03-13 06:00,13,680,680.75,680,680.75,11
20120901|2012-03-13 07:00,13,679.5,679.5,679.5,679.5,5
20120901|2012-03-13 09:30,13,677.5,680,671.75,672.5,391
20120901|2012-03-13 10:00,13,672,676.75,671.5,675.25,67
20120901|2012-03-13 10:30,13,675.75,676.75,671.5,673.5,102
20120901|2012-03-13 11:00,13,673.75,673.75,672.5,673,253
20120901|2012-03-13 11:30,13,672.75,675,672.75,673.25,83
20120901|2012-03-13 12:00,13,673,673.5,671.5,672.25,49
20120901|2012-03-13 12:30,13,672.5,673,672.25,672.25,7
20120901|2012-03-13 13:00,13,673.5,674.75,671.75,673.5,333
20120901|2012-03-13 18:00,14,675,675,675,675,1
20120901|2012-03-13 19:00,14,673.5,673.5,673.5,673.5,1
20120901|2012-03-13 19:30,14,673.75,673.75,673.5,673.75,5
20120901|2012-03-13 22:00,14,674,674,674,674,1
20120901|2012-03-13 22:30,14,674,674,674,674,1
20120901|2012-03-14 01:00,14,671.75,671.75,671.75,671.75,1
20120901|2012-03-14 02:30,14,670.5,670.5,670.25,670.25,2
20120901|2012-03-14 03:30,14,669.5,669.5,669.5,669.5,2
20120901|2012-03-14 04:30,14,669.5,669.5,667.75,667.75,18
20120901|2012-03-14 05:00,14,669.25,670.5,669.25,670.5,7
20120901|2012-03-14 06:30,14,668.75,669.5,668.5,669.5,9
20120901|2012-03-14 09:30,14,673.75,673.75,670.75,671.5,326
20120901|2012-03-14 10:00,14,671.5,672,668,670.75,98
20120901|2012-03-14 10:30,14,671.75,671.75,670.25,671.5,39
20120901|2012-03-14 11:00,14,672,674.5,672,673.75,25
20120901|2012-03-14 11:30,14,673.25,675,673.25,673.75,24
20120901|2012-03-14 12:00,14,674.75,676.75,673.75,674.25,29
20120901|2012-03-14 12:30,14,673.5,674,669.5,670.5,66
20120901|2012-03-14 13:00,14,668.75,671.5,667.25,671.5,408
20120901|2012-03-14 18:00,15,670,672,670,672,22
20120901|2012-03-15 00:00,15,670.75,670.75,670.75,670.75,1
20120901|2012-03-15 03:00,15,673.75,673.75,673.75,673.75,1
20120901|2012-03-15 03:30,15,673.25,673.25,673.25,673.25,4
20120901|2012-03-15 05:00,15,671.5,671.5,671.5,671.5,2
20120901|2012-03-15 06:00,15,671.75,671.75,671.75,671.75,4
20120901|2012-03-15 06:30,15,672.75,672.75,672.75,672.75,4
20120901|2012-03-15 09:30,15,675,688.5,673.25,684.25,447
20120901|2012-03-15 10:00,15,684.25,687,680,680.5,310
20120901|2012-03-15 10:30,15,680,683,674.25,674.25,88
20120901|2012-03-15 11:00,15,675.5,682.75,674.5,681,67
20120901|2012-03-15 11:30,15,680.5,683,680.5,681.5,22
20120901|2012-03-15 12:00,15,681.75,683,680.25,683,48
20120901|2012-03-15 12:30,15,683.5,683.5,682,683.5,41
20120901|2012-03-15 13:00,15,683.75,686.75,683.75,685.25,215
20120901|2012-03-15 18:00,16,685,686,685,686,3
20120901|2012-03-15 18:30,16,686,686,686,686,1
20120901|2012-03-15 22:00,16,686,686,686,686,5
20120901|2012-03-16 00:30,16,683.75,683.75,683.75,683.75,1
20120901|2012-03-16 01:30,16,685,685,685,685,1
20120901|2012-03-16 02:30,16,683.25,683.25,683.25,683.25,3
20120901|2012-03-16 04:30,16,683.25,683.25,682.75,682.75,2
20120901|2012-03-16 07:00,16,683.25,683.25,683.25,683.25,4
20120901|2012-03-16 09:30,16,682.75,690.75,681.75,687,203
20120901|2012-03-16 10:00,16,687,688.75,679.75,682.5,71
20120901|2012-03-16 10:30,16,682.25,684.75,681.5,684.5,16
20120901|2012-03-16 11:00,16,684,686.5,684,686.5,9
20120901|2012-03-16 11:30,16,686.5,686.5,684,684,12
20120901|2012-03-16 12:00,16,682.75,685.75,682.75,684,15
20120901|2012-03-16 12:30,16,683.25,686.5,683.25,686.5,19
20120901|2012-03-16 13:00,16,686,690.75,686,690.75,79
20120901|2012-03-18 18:00,19,688,693.5,687.25,693.5,18
20120901|2012-03-18 19:30,19,693,693,693,693,4
20120901|2012-03-18 20:30,19,692,692,691.75,691.75,5
20120901|2012-03-18 22:00,19,691.5,691.5,691.5,691.5,1
20120901|2012-03-19 00:30,19,691.5,691.5,691.25,691.25,5
20120901|2012-03-19 02:30,19,690.75,690.75,689,689,13
20120901|2012-03-19 03:00,19,688.75,689,685.75,685.75,23
20120901|2012-03-19 04:00,19,684,685.25,683.25,685.25,5
20120901|2012-03-19 04:30,19,685.75,685.75,685.75,685.75,2
20120901|2012-03-19 05:00,19,684.25,684.25,682.25,682.25,7
20120901|2012-03-19 06:30,19,682.75,682.75,682.75,682.75,2
20120901|2012-03-19 07:00,19,683.5,683.5,683.5,683.5,1
20120901|2012-03-19 09:30,19,683.5,683.5,674,681.25,334
20120901|2012-03-19 10:00,19,681,683.75,678.75,683.75,57
20120901|2012-03-19 10:30,19,683.25,683.75,681,683.75,78
20120901|2012-03-19 11:00,19,681,681,679,680.5,55
20120901|2012-03-19 11:30,19,680.75,680.75,679.25,680.25,28
20120901|2012-03-19 12:00,19,679.25,684,678.5,683.25,100
20120901|2012-03-19 12:30,19,682.5,682.5,679.5,681,75
20120901|2012-03-19 13:00,19,680.75,682.5,676,676.75,220
20120901|2012-03-19 18:00,20,676.75,676.75,676.75,676.75,11
20120901|2012-03-19 20:00,20,674.25,674.25,674,674,11
20120901|2012-03-19 21:00,20,668.75,668.75,668.75,668.75,1
20120901|2012-03-19 23:00,20,670.75,670.75,670.75,670.75,2
20120901|2012-03-20 01:00,20,671.5,671.5,671.5,671.5,1
20120901|2012-03-20 01:30,20,672.25,672.25,672.25,672.25,1
20120901|2012-03-20 04:00,20,671.5,671.5,671.5,671.5,22
20120901|2012-03-20 04:30,20,668,668,668,668,3
20120901|2012-03-20 05:00,20,668,668.25,667.5,667.5,6
20120901|2012-03-20 06:30,20,670,670,669.5,669.5,2
20120901|2012-03-20 07:00,20,669.5,669.5,669.5,669.5,13
20120901|2012-03-20 09:30,20,668.75,669.5,665,666,317
20120901|2012-03-20 10:00,20,666.25,670.5,665.25,669.75,138
20120901|2012-03-20 10:30,20,669.25,670.75,667.75,667.75,56
20120901|2012-03-20 11:00,20,667.75,671,667.75,671,7
20120901|2012-03-20 11:30,20,671.5,672.25,669.75,670.25,86
20120901|2012-03-20 12:00,20,670.5,670.5,667,667,136
20120901|2012-03-20 12:30,20,666.25,668.5,665.25,668.5,195
20120901|2012-03-20 13:00,20,667.5,668,666,667.25,102
20120901|2012-03-20 18:00,21,667,667,667,667,1
20120901|2012-03-21 01:30,21,668.75,668.75,668.75,668.75,1
20120901|2012-03-21 02:00,21,669,669,669,669,1
20120901|2012-03-21 02:30,21,668.5,668.5,668.5,668.5,1
20120901|2012-03-21 03:30,21,668.5,668.5,668.5,668.5,1
20120901|2012-03-21 04:00,21,669,669,667,667,2
20120901|2012-03-21 04:30,21,666.75,666.75,666.75,666.75,9
20120901|2012-03-21 05:00,21,666.75,666.75,666.75,666.75,1
20120901|2012-03-21 05:30,21,665.75,665.75,663.5,663.5,18
20120901|2012-03-21 09:30,21,666.25,670.25,665.75,670,220
20120901|2012-03-21 10:00,21,669.75,671,669.25,669.25,35
20120901|2012-03-21 10:30,21,669,669,666.75,666.75,52
20120901|2012-03-21 11:00,21,667,668.5,666,666,19
20120901|2012-03-21 11:30,21,666.25,666.75,666.25,666.75,22
20120901|2012-03-21 12:00,21,667.5,668.5,664.25,665.5,44
20120901|2012-03-21 12:30,21,665.75,665.75,664,664.5,32
20120901|2012-03-21 13:00,21,664.5,664.75,660.5,661,190
20120901|2012-03-21 18:00,22,662.5,666.25,662.5,666.25,12
20120901|2012-03-21 19:00,22,665.25,665.25,665.25,665.25,1
20120901|2012-03-21 22:00,22,663.5,663.5,663.5,663.5,1
20120901|2012-03-21 23:00,22,665.5,665.5,665.5,665.5,2
20120901|2012-03-21 23:30,22,665.5,665.5,665,665,14
20120901|2012-03-22 02:00,22,662.25,662.25,662.25,662.25,11
20120901|2012-03-22 03:30,22,661.25,661.25,660.5,660.5,7
20120901|2012-03-22 04:00,22,660.25,660.25,660.25,660.25,1
20120901|2012-03-22 04:30,22,660.25,660.25,659.25,659.25,55
20120901|2012-03-22 06:30,22,658.25,660.5,658.25,660.5,14
20120901|2012-03-22 07:00,22,661.25,661.25,661.25,661.25,1
20120901|2012-03-22 09:30,22,659.75,660.75,657.5,660.5,229
20120901|2012-03-22 10:00,22,660.25,661.25,658.75,659.75,93
20120901|2012-03-22 10:30,22,659.25,659.75,658.75,659.75,39
20120901|2012-03-22 11:00,22,659.5,661,659,660.25,112
20120901|2012-03-22 11:30,22,660.25,666.25,659.75,666.25,281
20120901|2012-03-22 12:00,22,666.25,668,665,667,29
20120901|2012-03-22 12:30,22,668.5,668.5,665.5,665.5,8
20120901|2012-03-22 13:00,22,665.25,671.5,665.25,671.25,125
20120901|2012-03-22 19:30,23,674,674,674,674,1
20120901|2012-03-23 03:00,23,673.25,673.25,673.25,673.25,1
20120901|2012-03-23 06:30,23,673.5,673.5,673.5,673.5,2
20120901|2012-03-23 09:30,23,673,676,671.25,672.75,317
20120901|2012-03-23 10:00,23,674,674.5,672.5,674,46
20120901|2012-03-23 10:30,23,675,675.75,673.5,675.5,67
20120901|2012-03-23 11:00,23,675,675.5,675,675.5,44
20120901|2012-03-23 11:30,23,675.25,677.5,675,677.25,80
20120901|2012-03-23 12:00,23,676.75,677.75,675.25,676.25,144
20120901|2012-03-23 12:30,23,676.75,676.75,674,675.25,168
20120901|2012-03-23 13:00,23,675,679.75,674.5,679.5,196
20120901|2012-03-25 18:00,26,679,680,677,677,5
20120901|2012-03-25 18:30,26,675.75,675.75,675,675,7
20120901|2012-03-25 19:00,26,675,675,675,675,1
20120901|2012-03-26 01:00,26,676.75,677,676.75,677,12
20120901|2012-03-26 01:30,26,676.5,676.5,676.5,676.5,12
20120901|2012-03-26 03:00,26,676.75,676.75,676.75,676.75,1
20120901|2012-03-26 03:30,26,676,676,676,676,2
20120901|2012-03-26 04:00,26,677.75,677.75,677.75,677.75,4
20120901|2012-03-26 04:30,26,677.75,678.25,677.75,678,13
20120901|2012-03-26 05:00,26,678.25,678.5,678.25,678.5,5
20120901|2012-03-26 06:00,26,678.75,679.25,678.75,679.25,6
20120901|2012-03-26 06:30,26,679,679,679,679,3
20120901|2012-03-26 09:30,26,680.75,692.25,680.25,690.75,838
20120901|2012-03-26 10:00,26,691,694.25,690.75,692.5,462
20120901|2012-03-26 10:30,26,693,693.75,691,691.75,77
20120901|2012-03-26 11:00,26,692,693.25,691.5,693.25,145
20120901|2012-03-26 11:30,26,693,693,685.75,686.5,140
20120901|2012-03-26 12:00,26,686,690,686,688.25,105
20120901|2012-03-26 12:30,26,688,688,682.75,684.5,171
20120901|2012-03-26 13:00,26,685,687.75,681.75,685.75,352
20120901|2012-03-26 18:00,27,685,685,685,685,1
20120901|2012-03-26 19:30,27,686,686,686,686,1
20120901|2012-03-26 21:30,27,686.5,686.5,686.5,686.5,1
20120901|2012-03-26 23:00,27,685.25,685.25,685.25,685.25,7
20120901|2012-03-26 23:30,27,685.25,685.25,685,685,3
20120901|2012-03-27 00:30,27,685.25,685.25,685.25,685.25,3
20120901|2012-03-27 01:00,27,685.25,685.25,685.25,685.25,2
20120901|2012-03-27 01:30,27,685.25,685.25,685.25,685.25,20
20120901|2012-03-27 03:00,27,685.5,685.75,685.5,685.75,15
20120901|2012-03-27 05:30,27,686.75,686.75,686,686,3
20120901|2012-03-27 06:00,27,687,687,687,687,1
20120901|2012-03-27 07:00,27,687.25,687.25,687.25,687.25,10
20120901|2012-03-27 09:30,27,685.75,685.75,678.25,680.5,215
20120901|2012-03-27 10:00,27,681.25,689.5,681,686.25,114
20120901|2012-03-27 10:30,27,686.5,687.5,685,685,100
20120901|2012-03-27 11:00,27,684.75,685.25,682.25,682.25,49
20120901|2012-03-27 11:30,27,681,681,675.25,676.5,44
20120901|2012-03-27 12:00,27,676.75,677.25,676.25,676.25,18
20120901|2012-03-27 12:30,27,676.25,676.25,671.5,673,322
20120901|2012-03-27 13:00,27,673,673,668.75,668.75,186
20120901|2012-03-27 18:00,28,668.5,668.5,668.5,668.5,3
20120901|2012-03-27 22:00,28,671.75,671.75,671.75,671.75,1
20120901|2012-03-27 23:00,28,672,672.25,672,672.25,4
20120901|2012-03-28 01:30,28,670.75,670.75,670.75,670.75,1
20120901|2012-03-28 02:00,28,670,670.25,670,670,26
20120901|2012-03-28 02:30,28,670,670.5,669.75,670.5,35
20120901|2012-03-28 03:00,28,670.5,670.5,670.5,670.5,1
20120901|2012-03-28 03:30,28,671,671.5,671,671.5,3
20120901|2012-03-28 04:00,28,671.75,672,671.5,672,9
20120901|2012-03-28 04:30,28,672,672.5,672,672.5,7
20120901|2012-03-28 05:30,28,673.25,673.25,673.25,673.25,1
20120901|2012-03-28 06:00,28,674,674,674,674,121
20120901|2012-03-28 06:30,28,674,675,674,675,34
20120901|2012-03-28 09:30,28,674,674.25,666,667,206
20120901|2012-03-28 10:00,28,667,667.5,665.5,666.25,29
20120901|2012-03-28 10:30,28,665.5,666,663.25,664,104
20120901|2012-03-28 11:00,28,663.5,665.25,661.75,663.75,112
20120901|2012-03-28 11:30,28,663.75,664.25,662,663,218
20120901|2012-03-28 12:00,28,663,665.5,662.75,664,36
20120901|2012-03-28 12:30,28,663,663.25,661.5,662,29
20120901|2012-03-28 13:00,28,661.5,661.5,659.25,660.5,154
20120901|2012-03-28 18:00,29,663,663,661.5,662,10
20120901|2012-03-28 23:00,29,662.75,662.75,662.75,662.75,2
20120901|2012-03-29 02:00,29,662.25,662.25,662.25,662.25,1
20120901|2012-03-29 03:30,29,660.75,660.75,660.5,660.5,4
20120901|2012-03-29 04:00,29,660.25,660.25,660.25,660.25,10
20120901|2012-03-29 04:30,29,660.25,660.25,660.25,660.25,80
20120901|2012-03-29 05:00,29,660.25,660.5,660.25,660.25,86
20120901|2012-03-29 06:30,29,659,659.5,659,659.5,6
20120901|2012-03-29 07:00,29,658.5,658.5,658.25,658.25,2
20120901|2012-03-29 09:30,29,660,660,651.25,654.25,988
20120901|2012-03-29 10:00,29,653.75,656,652,652,198
20120901|2012-03-29 10:30,29,652,654.5,650.25,651.5,180
20120901|2012-03-29 11:00,29,651.5,652,649.25,649.5,183
20120901|2012-03-29 11:30,29,649.25,649.25,647.25,649,239
20120901|2012-03-29 12:00,29,649,649.75,647.25,647.75,130
20120901|2012-03-29 12:30,29,649,649.25,646.5,647.25,176
20120901|2012-03-29 13:00,29,647,648.25,643,644.25,242
20120901|2012-03-29 18:00,30,644.5,649,644.5,648.25,95
20120901|2012-03-29 18:30,30,647.75,648,647.5,648,9
20120901|2012-03-29 20:30,30,647.75,647.75,646.75,646.75,3
20120901|2012-03-29 22:00,30,646.75,646.75,646.75,646.75,3
20120901|2012-03-29 22:30,30,647,647,647,647,8
20120901|2012-03-29 23:00,30,646.75,646.75,646.5,646.5,110
20120901|2012-03-29 23:30,30,646.5,646.5,646,646,37
20120901|2012-03-30 00:00,30,646.25,646.5,646,646,14
20120901|2012-03-30 00:30,30,646.5,646.5,646,646,9
20120901|2012-03-30 01:00,30,646,646.75,646,646.5,47
20120901|2012-03-30 02:30,30,645.25,645.25,645.25,645.25,2
20120901|2012-03-30 03:00,30,645.25,645.25,645.25,645.25,33
20120901|2012-03-30 03:30,30,645.25,645.5,645.25,645.25,125
20120901|2012-03-30 04:30,30,645.25,646.25,645.25,645.75,25
20120901|2012-03-30 05:00,30,645.75,646,645.75,646,5
20120901|2012-03-30 05:30,30,646,646.25,646,646.25,4
20120901|2012-03-30 06:00,30,646.25,646.25,646.25,646.25,1
20120901|2012-03-30 06:30,30,645.75,645.75,645.75,645.75,1
20120901|2012-03-30 07:00,30,645.5,645.5,645.25,645.25,2
20120901|2012-03-30 09:30,30,657.5,678.5,657.5,664.75,355
20120901|2012-03-30 10:00,30,668.5,675.5,668.5,674.75,88
20120901|2012-03-30 10:30,30,674.75,674.75,670,674,61
20120901|2012-03-30 11:00,30,675,695.5,675,685.75,403
20120901|2012-03-30 11:30,30,686,688.75,683.75,684.5,186
20120901|2012-03-30 12:00,30,684.75,687.5,684.75,685.25,75
20120901|2012-03-30 12:30,30,685.5,688.75,685,688,193
20120901|2012-03-30 13:00,30,687.5,691.75,685.5,688.5,656
20120901|2012-04-01 18:00,2,691.25,694.25,688.5,690,362
20120901|2012-04-01 18:30,2,690,690.75,690,690.25,23
20120901|2012-04-01 19:00,2,689.5,689.5,689.5,689.5,1
20120901|2012-04-01 20:30,2,689.5,689.5,688.75,688.75,27
20120901|2012-04-01 21:00,2,688.75,688.75,688.25,688.25,14
20120901|2012-04-01 21:30,2,688.25,688.25,686,686,9
20120901|2012-04-01 22:00,2,685,685,685,685,3
20120901|2012-04-01 22:30,2,684,684,683,683,8
20120901|2012-04-01 23:00,2,683,683,683,683,6
20120901|2012-04-01 23:30,2,682.5,682.5,682,682.25,6
20120901|2012-04-02 00:00,2,681.75,682,681.75,681.75,33
20120901|2012-04-02 00:30,2,682,682,681.5,681.5,4
20120901|2012-04-02 01:00,2,682,682,681.5,681.5,6
20120901|2012-04-02 01:30,2,680.75,681,680.75,681,6
20120901|2012-04-02 02:00,2,680.75,680.75,680.75,680.75,2
20120901|2012-04-02 02:30,2,683,683,683,683,29
20120901|2012-04-02 03:00,2,683,686.25,683,686.25,49
20120901|2012-04-02 03:30,2,686.5,686.5,686.5,686.5,15
20120901|2012-04-02 04:30,2,685,685,683.25,683.5,6
20120901|2012-04-02 06:30,2,683,683,680.75,680.75,8
20120901|2012-04-02 07:00,2,681.25,681.25,680.75,680.75,4
20120901|2012-04-02 09:30,2,681.5,686.25,676.5,677.75,519
20120901|2012-04-02 10:00,2,678.25,680.75,678.25,680.75,149
20120901|2012-04-02 10:30,2,680.75,682,679.25,679.25,162
20120901|2012-04-02 11:00,2,679,680.25,678.5,679.25,52
20120901|2012-04-02 11:30,2,680.75,680.75,678.25,678.75,36
20120901|2012-04-02 12:00,2,678.75,681.5,678.25,681,152
20120901|2012-04-02 12:30,2,680,680,677.25,679,47
20120901|2012-04-02 13:00,2,678.5,686.5,677,686,597
20120901|2012-04-02 18:30,3,681.5,681.5,681.5,681.5,1
20120901|2012-04-02 19:00,3,680.75,680.75,680.75,680.75,1
20120901|2012-04-02 21:00,3,680,680,680,680,1
20120901|2012-04-02 22:30,3,680.75,680.75,680.5,680.5,7
20120901|2012-04-02 23:30,3,680.5,680.5,680.5,680.5,20
20120901|2012-04-03 00:00,3,680.5,680.5,680.5,680.5,1
20120901|2012-04-03 00:30,3,680.5,680.5,680.5,680.5,35
20120901|2012-04-03 01:00,3,680.5,680.5,680.5,680.5,33
20120901|2012-04-03 01:30,3,680,680,680,680,22
20120901|2012-04-03 02:00,3,680,680,679.75,680,27
20120901|2012-04-03 02:30,3,679.25,679.25,677.75,678,94
20120901|2012-04-03 03:00,3,677.75,677.75,677,677,9
20120901|2012-04-03 03:30,3,676.5,676.5,675,675,207
20120901|2012-04-03 04:00,3,675,675,674.75,674.75,62
20120901|2012-04-03 04:30,3,674.75,675,674.75,675,63
20120901|2012-04-03 05:00,3,676,676,676,676,15
20120901|2012-04-03 06:30,3,676.5,677.25,676.25,677.25,24
20120901|2012-04-03 09:30,3,674.5,680,674.25,679.25,144
20120901|2012-04-03 10:00,3,680,682.5,678.5,681.5,262
20120901|2012-04-03 10:30,3,681,681.5,679,681.5,188
20120901|2012-04-03 11:00,3,679.75,683.75,679.75,682.5,37
20120901|2012-04-03 11:30,3,681.25,682.75,679.25,679.5,59
20120901|2012-04-03 12:00,3,678,683.75,678,683.25,82
20120901|2012-04-03 12:30,3,682.75,684,681.5,682,462
20120901|2012-04-03 13:00,3,682,684.5,681,684.5,201
20120901|2012-04-03 18:00,4,684,684,683.5,683.5,5
20120901|2012-04-03 19:30,4,681.5,681.5,681.5,681.5,2
20120901|2012-04-03 20:00,4,681.75,681.75,681.75,681.75,2
20120901|2012-04-03 21:00,4,680.5,680.5,678.75,679.5,113
20120901|2012-04-03 21:30,4,679.5,679.75,679.5,679.75,11
20120901|2012-04-03 22:00,4,680.25,680.25,680.25,680.25,15
20120901|2012-04-03 22:30,4,680.25,680.25,680.25,680.25,1
20120901|2012-04-03 23:00,4,680,680,679.25,679.25,33
20120901|2012-04-04 00:00,4,680,680.25,680,680,18
20120901|2012-04-04 01:00,4,679,679,679,679,3
20120901|2012-04-04 01:30,4,678.5,678.5,678.5,678.5,55
20120901|2012-04-04 02:00,4,678.75,678.75,678.25,678.25,5
20120901|2012-04-04 03:00,4,676.75,677.25,676.75,677.25,13
20120901|2012-04-04 03:30,4,676.75,676.75,676,676,17
20120901|2012-04-04 04:00,4,676,676,675,675,44
20120901|2012-04-04 04:30,4,675,675,674.75,674.75,60
20120901|2012-04-04 05:00,4,674.75,675,674.75,675,70
20120901|2012-04-04 05:30,4,675,675,674.25,674.25,21
20120901|2012-04-04 06:00,4,674.25,674.25,674,674,81
20120901|2012-04-04 06:30,4,674,674.25,674,674,99
20120901|2012-04-04 09:30,4,669.5,675.75,669,674.5,306
20120901|2012-04-04 10:00,4,675,675.5,670.5,670.5,77
20120901|2012-04-04 10:30,4,670,673.25,668.5,673,86
20120901|2012-04-04 11:00,4,673.25,673.25,671.5,671.75,30
20120901|2012-04-04 11:30,4,671.75,671.75,671,671,65
20120901|2012-04-04 12:00,4,671.5,671.5,665,665,96
20120901|2012-04-04 12:30,4,665.25,665.5,662.75,662.75,278
20120901|2012-04-04 13:00,4,663.75,664.75,660.75,664.5,295
20120901|2012-04-04 18:00,5,665,665.5,665,665.5,3
20120901|2012-04-04 20:00,5,663.5,663.5,663.5,663.5,1
20120901|2012-04-04 20:30,5,663.5,663.5,663.5,663.5,1
20120901|2012-04-04 22:00,5,664,664.25,664,664.25,2
20120901|2012-04-04 23:30,5,664.25,664.25,664.25,664.25,1
20120901|2012-04-05 00:00,5,664.5,664.5,664.5,664.5,23
20120901|2012-04-05 00:30,5,664.5,664.5,664,664,25
20120901|2012-04-05 01:00,5,664.25,664.25,664.25,664.25,5
20120901|2012-04-05 01:30,5,664.25,664.25,664.25,664.25,2
20120901|2012-04-05 02:00,5,664.25,664.25,664.25,664.25,14
20120901|2012-04-05 02:30,5,664.25,664.25,664.25,664.25,5
20120901|2012-04-05 03:00,5,664.25,664.25,664.25,664.25,1
20120901|2012-04-05 03:30,5,662.75,662.75,661.75,661.75,70
20120901|2012-04-05 04:00,5,661.5,662.25,661.5,662.25,56
20120901|2012-04-05 04:30,5,661,661,660.75,660.75,2
20120901|2012-04-05 05:00,5,660.5,660.75,659.5,660.75,26
20120901|2012-04-05 05:30,5,660,660,660,660,57
20120901|2012-04-05 06:00,5,660,661.75,659.5,661.75,63
20120901|2012-04-05 09:30,5,663.5,671.5,661,661.5,1383
20120901|2012-04-05 10:00,5,661.5,663.25,657.5,662.75,987
20120901|2012-04-05 10:30,5,663.5,669,662.75,668.75,69
20120901|2012-04-05 11:00,5,668.75,668.75,663.75,663.75,12
20120901|2012-04-05 11:30,5,663.75,665,661.75,662.75,70
20120901|2012-04-05 12:00,5,664.5,666.25,663.5,666.25,6
20120901|2012-04-05 12:30,5,665.25,665.25,662.75,663.5,55
20120901|2012-04-05 13:00,5,662.5,662.75,658.5,658.75,222
20120901|2012-04-08 18:00,9,656.75,662.25,656.75,662,124
20120901|2012-04-08 18:30,9,663,663,663,663,9
20120901|2012-04-08 19:30,9,663,663,663,663,7
20120901|2012-04-08 20:00,9,663,663,662,662,27
20120901|2012-04-08 21:00,9,662,662,662,662,1
20120901|2012-04-08 23:00,9,662.25,662.25,662.25,662.25,1
20120901|2012-04-09 00:30,9,661.75,661.75,661.75,661.75,1
20120901|2012-04-09 01:00,9,661.5,661.5,661.5,661.5,1
20120901|2012-04-09 01:30,9,661.25,661.25,661,661,28
20120901|2012-04-09 04:30,9,659,659,659,659,41
20120901|2012-04-09 05:00,9,659,659.5,659,659.5,57
20120901|2012-04-09 05:30,9,660,660,660,660,6
20120901|2012-04-09 06:00,9,660,660,660,660,22
20120901|2012-04-09 06:30,9,660.5,660.5,660.5,660.5,1
20120901|2012-04-09 07:00,9,660,660,659.75,660,42
20120901|2012-04-09 09:30,9,658.75,664.75,658.75,663.75,1157
20120901|2012-04-09 10:00,9,663.5,664.25,658,658.5,442
20120901|2012-04-09 10:30,9,659,663.5,659,661.75,407
20120901|2012-04-09 11:00,9,661.25,665.5,661,665.5,112
20120901|2012-04-09 11:30,9,667,668.5,667,668,264
20120901|2012-04-09 12:00,9,667.75,667.75,664.75,666.25,734
20120901|2012-04-09 12:30,9,666.25,669,665.5,668.5,481
20120901|2012-04-09 13:00,9,666.75,667.5,662.5,664.25,383
20120901|2012-04-09 18:00,10,662.75,662.75,662,662,2
20120901|2012-04-09 19:00,10,663,663,663,663,1
20120901|2012-04-10 02:30,10,663.5,663.5,663.5,663.5,1
20120901|2012-04-10 03:00,10,664.5,664.75,664.5,664.75,5
20120901|2012-04-10 03:30,10,665,665,665,665,1
20120901|2012-04-10 04:00,10,665.5,665.5,665.5,665.5,1
20120901|2012-04-10 04:30,10,665.25,665.5,665.25,665.5,25
20120901|2012-04-10 05:00,10,665.5,666.5,665.5,666.5,15
20120901|2012-04-10 05:30,10,667.75,667.75,667.75,667.75,9
20120901|2012-04-10 06:00,10,667.75,667.75,666.75,667.25,41
20120901|2012-04-10 06:30,10,667,668,667,668,8
20120901|2012-04-10 07:00,10,668,668.25,667,668.25,10
20120901|2012-04-10 09:30,10,665.75,665.75,659,665,410
20120901|2012-04-10 10:00,10,664.75,668,664,665.5,200
20120901|2012-04-10 10:30,10,665.5,671.25,662.5,662.5,422
20120901|2012-04-10 11:00,10,662.75,662.75,652.25,655,238
20120901|2012-04-10 11:30,10,654.5,655.75,652,653.75,124
20120901|2012-04-10 12:00,10,654.25,654.25,645.25,648.5,133
20120901|2012-04-10 12:30,10,648.25,649.75,647.5,649.25,83
20120901|2012-04-10 13:00,10,648.75,649.25,647.5,647.75,249
20120901|2012-04-10 18:00,11,649.75,649.75,647.25,647.25,12
20120901|2012-04-10 18:30,11,647.25,647.25,647.25,647.25,1
20120901|2012-04-10 19:30,11,646,646,645.25,645.25,10
20120901|2012-04-10 20:00,11,645,645.25,643.75,643.75,13
20120901|2012-04-10 23:30,11,648.75,648.75,648.75,648.75,1
20120901|2012-04-11 00:00,11,650,650,650,650,4
20120901|2012-04-11 01:30,11,650,650,650,650,3
20120901|2012-04-11 02:00,11,650,650.25,649.75,650.25,46
20120901|2012-04-11 02:30,11,651,651.75,651,651.75,88
20120901|2012-04-11 03:00,11,651.5,651.5,651.5,651.5,41
20120901|2012-04-11 04:00,11,652.75,653,652.75,652.75,7
20120901|2012-04-11 05:00,11,653.25,654,653.25,654,6
20120901|2012-04-11 06:00,11,654.25,656.5,654.25,655.5,9
20120901|2012-04-11 06:30,11,655.5,655.5,655.5,655.5,5
20120901|2012-04-11 07:00,11,655.25,655.25,654,654,3
20120901|2012-04-11 09:30,11,653,653.5,648.5,651.5,241
20120901|2012-04-11 10:00,11,648.75,651.25,648.5,650.25,53
20120901|2012-04-11 10:30,11,649.25,649.75,648.25,648.25,22
20120901|2012-04-11 11:00,11,649.75,654.25,649.75,650.75,73
20120901|2012-04-11 11:30,11,650.75,652.25,650,651.5,86
20120901|2012-04-11 12:00,11,651.25,653.25,650.75,651.5,128
20120901|2012-04-11 12:30,11,651.5,653.25,650.75,652.5,104
20120901|2012-04-11 13:00,11,651.25,652,649.25,651,206
20120901|2012-04-11 18:00,12,650.5,651,650.5,651,21
20120901|2012-04-11 18:30,12,652,652,652,652,3
20120901|2012-04-11 19:00,12,652.5,652.5,652.5,652.5,1
20120901|2012-04-11 20:00,12,651.75,651.75,651.75,651.75,1
20120901|2012-04-11 21:00,12,652.5,652.75,652.25,652.5,16
20120901|2012-04-11 22:00,12,652.75,652.75,652.75,652.75,15
20120901|2012-04-11 22:30,12,652.5,652.5,652.5,652.5,1
20120901|2012-04-12 02:00,12,653.25,654.25,653.25,654.25,41
20120901|2012-04-12 02:30,12,652,652,652,652,1
20120901|2012-04-12 03:00,12,652,652,652,652,1
20120901|2012-04-12 03:30,12,651,651,651,651,3
20120901|2012-04-12 04:00,12,651,651.5,651,651.5,23
20120901|2012-04-12 06:00,12,652.5,652.5,652.5,652.5,5
20120901|2012-04-12 07:00,12,653.75,653.75,653.75,653.75,1
20120901|2012-04-12 09:30,12,656.5,662,656.5,660.75,799
20120901|2012-04-12 10:00,12,661.25,663,659.25,661.25,89
20120901|2012-04-12 10:30,12,661.5,661.75,657.75,659.25,56
20120901|2012-04-12 11:00,12,658.5,661.75,658.5,659.25,41
20120901|2012-04-12 11:30,12,658.25,661.25,656.75,659,34
20120901|2012-04-12 12:00,12,659.75,659.75,656,656.25,21
20120901|2012-04-12 12:30,12,656,657,655.5,655.5,68
20120901|2012-04-12 13:00,12,656.5,658.5,655.5,656.75,303
20120901|2012-04-12 18:00,13,657.5,657.5,657,657,5
20120901|2012-04-12 19:30,13,660,660,660,660,2
20120901|2012-04-12 21:00,13,659.5,659.5,657.5,657.75,11
20120901|2012-04-12 21:30,13,657.5,657.5,657.5,657.5,2
20120901|2012-04-13 00:30,13,657.5,657.5,657.5,657.5,1
20120901|2012-04-13 02:00,13,658.25,658.25,657.75,657.75,11
20120901|2012-04-13 02:30,13,658,658,658,658,1
20120901|2012-04-13 04:00,13,659.75,659.75,659.75,659.75,1
20120901|2012-04-13 05:30,13,657.75,657.75,657.75,657.75,3
20120901|2012-04-13 09:30,13,657.5,657.5,643.75,644,1484
20120901|2012-04-13 10:00,13,644.25,644.25,639,640,177
20120901|2012-04-13 10:30,13,640.25,643,639.25,640.5,307
20120901|2012-04-13 11:00,13,640.25,642.5,640,642,73
20120901|2012-04-13 11:30,13,642.25,643.5,641.25,643.5,73
20120901|2012-04-13 12:00,13,642.75,646,642.75,644.25,101
20120901|2012-04-13 12:30,13,644.5,644.5,642,642.25,64
20120901|2012-04-13 13:00,13,642.25,645.5,641,643.75,324
20120901|2012-04-15 18:00,16,644.5,644.5,641.25,642,13
20120901|2012-04-15 19:30,16,638.5,638.5,638.25,638.25,2
20120901|2012-04-15 20:00,16,638.25,638.25,638.25,638.25,2
20120901|2012-04-15 20:30,16,638.5,638.5,637.25,637.25,8
20120901|2012-04-15 21:30,16,638,638,638,638,2
20120901|2012-04-15 22:00,16,638,638,638,638,3
20120901|2012-04-15 23:30,16,637.25,637.25,637.25,637.25,3
20120901|2012-04-16 02:00,16,637.75,637.75,637.75,637.75,1
20120901|2012-04-16 02:30,16,638.75,638.75,638.75,638.75,3
20120901|2012-04-16 03:00,16,638,638,636.5,636.5,2
20120901|2012-04-16 04:30,16,638.5,638.5,638.25,638.5,5
20120901|2012-04-16 05:00,16,638.5,638.5,638.5,638.5,1
20120901|2012-04-16 06:30,16,638,638,637.75,637.75,2
20120901|2012-04-16 09:30,16,637.75,638.75,634.25,636.25,311
20120901|2012-04-16 10:00,16,636.5,639,635.75,639,109
20120901|2012-04-16 10:30,16,638,638.5,635.25,636,39
20120901|2012-04-16 11:00,16,636.25,638.25,635,637.75,73
20120901|2012-04-16 11:30,16,637,642,637,642,190
20120901|2012-04-16 12:00,16,641.25,643,640.5,642,44
20120901|2012-04-16 12:30,16,642,642.25,640.5,641.75,41
20120901|2012-04-16 13:00,16,639.5,639.5,633,634,278
20120901|2012-04-16 18:00,17,636.25,636.25,635,635,42
20120901|2012-04-16 18:30,17,636.5,636.5,636.5,636.5,3
20120901|2012-04-16 19:30,17,636.5,636.5,636.5,636.5,1
20120901|2012-04-16 20:30,17,639,639.5,639,639.5,2
20120901|2012-04-16 21:30,17,638,639,638,639,2
20120901|2012-04-17 01:00,17,638.5,638.75,638.5,638.75,3
20120901|2012-04-17 01:30,17,638,638,636.5,636.75,32
20120901|2012-04-17 02:00,17,636.5,637.5,636.5,637.5,10
20120901|2012-04-17 02:30,17,636,636,636,636,4
20120901|2012-04-17 03:00,17,636,636,636,636,2
20120901|2012-04-17 03:30,17,637,637,637,637,1
20120901|2012-04-17 05:00,17,637.5,637.75,637.25,637.5,22
20120901|2012-04-17 05:30,17,638,638,638,638,1
20120901|2012-04-17 06:00,17,638.5,638.5,638.5,638.5,17
20120901|2012-04-17 07:00,17,637,637,637,637,10
20120901|2012-04-17 09:30,17,639.25,644.75,636.75,643.5,250
20120901|2012-04-17 10:00,17,642.75,644,642.5,642.5,269
20120901|2012-04-17 10:30,17,642.5,643.25,641,641,290
20120901|2012-04-17 11:00,17,640.5,640.75,638.75,640,126
20120901|2012-04-17 11:30,17,640.5,640.5,639.5,639.75,8
20120901|2012-04-17 12:00,17,640.75,640.75,638.5,638.75,21
20120901|2012-04-17 12:30,17,638.5,639,638,638.5,60
20120901|2012-04-17 13:00,17,638,638,634,634.75,238
20120901|2012-04-17 18:00,18,635,635,634.75,634.75,32
20120901|2012-04-17 18:30,18,636,636,636,636,1
20120901|2012-04-17 21:00,18,635,635,635,635,1
20120901|2012-04-18 00:30,18,636.75,636.75,636.75,636.75,2
20120901|2012-04-18 01:30,18,636.75,636.75,636.75,636.75,5
20120901|2012-04-18 02:00,18,636.25,636.25,635.25,635.25,22
20120901|2012-04-18 02:30,18,635.25,635.25,635,635.25,9
20120901|2012-04-18 03:00,18,635.75,635.75,635,635,7
20120901|2012-04-18 03:30,18,635,635.5,635,635.5,6
20120901|2012-04-18 04:00,18,635,635,635,635,8
20120901|2012-04-18 04:30,18,635.25,635.25,635,635,100
20120901|2012-04-18 05:00,18,635,635,634.75,635,77
20120901|2012-04-18 05:30,18,635,635,635,635,24
20120901|2012-04-18 06:00,18,635.25,635.25,635.25,635.25,1
20120901|2012-04-18 09:30,18,635,635.5,627,627,801
20120901|2012-04-18 10:00,18,627,632.25,625,630,526
20120901|2012-04-18 10:30,18,629.5,634.75,627.75,634.75,304
20120901|2012-04-18 11:00,18,635,635.75,632.75,633.25,249
20120901|2012-04-18 11:30,18,633.5,635,632.5,634.75,190
20120901|2012-04-18 12:00,18,634.5,636.75,634.5,636,233
20120901|2012-04-18 12:30,18,636,639,632.25,632.25,319
20120901|2012-04-18 13:00,18,632.5,634.25,630.5,631.25,230
20120901|2012-04-18 18:00,19,632.75,634.75,632.75,634.75,3
20120901|2012-04-18 19:00,19,634,634,634,634,1
20120901|2012-04-18 20:30,19,636.75,636.75,636.75,636.75,1
20120901|2012-04-19 00:00,19,636.25,636.25,636.25,636.25,1
20120901|2012-04-19 01:00,19,638,638,638,638,6
20120901|2012-04-19 01:30,19,638,640,638,640,50
20120901|2012-04-19 03:00,19,640.75,640.75,640.75,640.75,13
20120901|2012-04-19 03:30,19,641,642.25,641,642.25,3
20120901|2012-04-19 04:30,19,643.75,643.75,643.5,643.5,2
20120901|2012-04-19 05:00,19,643.5,643.5,643.5,643.5,1
20120901|2012-04-19 05:30,19,642,642,642,642,2
20120901|2012-04-19 06:00,19,641.5,641.5,641.5,641.5,2
20120901|2012-04-19 06:30,19,641.5,641.5,641.5,641.5,1
20120901|2012-04-19 07:00,19,640.75,640.75,640.75,640.75,5
20120901|2012-04-19 09:30,19,643.75,644,641,641.5,289
20120901|2012-04-19 10:00,19,641.5,643.75,641.25,642.75,144
20120901|2012-04-19 10:30,19,642.75,645.5,641,645,161
20120901|2012-04-19 11:00,19,644.5,646.25,643.5,644.75,435
20120901|2012-04-19 11:30,19,643.5,643.5,642,642,99
20120901|2012-04-19 12:00,19,642.25,645.75,642,645.5,32
20120901|2012-04-19 12:30,19,645.5,647.25,644.5,645,139
20120901|2012-04-19 13:00,19,645,646.25,644,644.75,615
20120901|2012-04-19 18:00,20,645,645,645,645,4
20120901|2012-04-20 02:00,20,643,643,643,643,25
20120901|2012-04-20 02:30,20,642.25,642.25,642.25,642.25,6
20120901|2012-04-20 03:00,20,642.75,642.75,642.5,642.75,7
20120901|2012-04-20 04:30,20,642.75,642.75,642.75,642.75,2
20120901|2012-04-20 05:00,20,643.5,644.25,643.5,644.25,7
20120901|2012-04-20 05:30,20,644,644,644,644,1
20120901|2012-04-20 09:30,20,643,648.75,640.75,644,1054
20120901|2012-04-20 10:00,20,644,644,641,642,231
20120901|2012-04-20 10:30,20,642,642,639,639.5,242
20120901|2012-04-20 11:00,20,639.5,641.25,639,640,320
20120901|2012-04-20 11:30,20,640,640,636.25,638.5,187
20120901|2012-04-20 12:00,20,638.5,638.75,637.25,638.75,317
20120901|2012-04-20 12:30,20,638.25,642.5,638.25,642.25,264
20120901|2012-04-20 13:00,20,642.75,643.5,637.75,639,453
20120901|2012-04-22 18:00,23,638.75,639.25,637.5,638,27
20120901|2012-04-23 01:00,23,638.75,638.75,638.75,638.75,2
20120901|2012-04-23 02:00,23,639.25,639.5,639.25,639.5,30
20120901|2012-04-23 02:30,23,639.75,639.75,639.5,639.5,8
20120901|2012-04-23 03:00,23,638,639,638,639,3
20120901|2012-04-23 03:30,23,638.25,638.25,638.25,638.25,2
20120901|2012-04-23 04:30,23,637.75,637.75,637.5,637.5,3
20120901|2012-04-23 06:30,23,638.5,638.5,638.5,638.5,1
20120901|2012-04-23 07:00,23,639.75,639.75,639.75,639.75,5
20120901|2012-04-23 09:30,23,637.75,646.75,637.75,645.25,745
20120901|2012-04-23 10:00,23,645.5,647.75,642.5,644,222
20120901|2012-04-23 10:30,23,644.25,645.5,643,645.5,67
20120901|2012-04-23 11:00,23,645.5,646.25,640,641,94
20120901|2012-04-23 11:30,23,640.5,648,640.5,646.5,85
20120901|2012-04-23 12:00,23,646.25,649.5,646.25,649.25,36
20120901|2012-04-23 12:30,23,648.75,650.5,648.25,648.25,98
20120901|2012-04-23 13:00,23,648.75,650.25,645,646.25,309
20120901|2012-04-23 18:00,24,648.25,648.25,648.25,648.25,1
20120901|2012-04-23 18:30,24,648.75,648.75,648.75,648.75,1
20120901|2012-04-23 19:00,24,648.25,648.25,648.25,648.25,1
20120901|2012-04-23 19:30,24,648.5,649.5,648.5,649.5,2
20120901|2012-04-24 00:30,24,649.25,649.25,649.25,649.25,1
20120901|2012-04-24 01:00,24,649.5,649.5,649.25,649.25,2
20120901|2012-04-24 01:30,24,649,649,649,649,1
20120901|2012-04-24 02:00,24,648.5,648.5,648,648,11
20120901|2012-04-24 03:30,24,648,648,648,648,25
20120901|2012-04-24 04:00,24,649.25,649.75,649.25,649.5,6
20120901|2012-04-24 04:30,24,651.25,652,651.25,651.25,16
20120901|2012-04-24 06:30,24,652.5,652.5,652.5,652.5,4
20120901|2012-04-24 07:00,24,653.25,654.5,653.25,653.75,20
20120901|2012-04-24 09:30,24,655.25,662,655.25,656.25,399
20120901|2012-04-24 10:00,24,655.75,658.75,655.5,658.5,123
20120901|2012-04-24 10:30,24,658.5,660,658.25,658.25,194
20120901|2012-04-24 11:00,24,658,660,655.25,658.5,263
20120901|2012-04-24 11:30,24,658.75,658.75,655.75,656.25,50
20120901|2012-04-24 12:00,24,656.25,656.75,652.75,654.25,354
20120901|2012-04-24 12:30,24,654.75,656.75,653.75,653.75,121
20120901|2012-04-24 13:00,24,652.5,652.75,645.75,647,441
20120901|2012-04-24 18:00,25,647.5,647.5,647.5,647.5,1
20120901|2012-04-24 18:30,25,655,655,655,655,3
20120901|2012-04-24 20:30,25,650.75,650.75,650.75,650.75,1
20120901|2012-04-25 02:00,25,650.25,650.75,650.25,650.75,10
20120901|2012-04-25 02:30,25,651.75,651.75,651.75,651.75,1
20120901|2012-04-25 03:00,25,652,652,652,652,1
20120901|2012-04-25 04:00,25,653,654.5,653,654.5,62
20120901|2012-04-25 04:30,25,654,654,654,654,16
20120901|2012-04-25 05:00,25,654,654,653.25,654,18
20120901|2012-04-25 05:30,25,654,654,654,654,43
20120901|2012-04-25 06:30,25,654,654,654,654,32
20120901|2012-04-25 07:00,25,653.5,653.5,653.5,653.5,30
20120901|2012-04-25 09:30,25,656.5,656.5,643.5,644,695
20120901|2012-04-25 10:00,25,643.75,644.25,640,641.75,539
20120901|2012-04-25 10:30,25,641.25,642.75,640.25,640.5,78
20120901|2012-04-25 11:00,25,641.5,644.75,640.75,642.25,106
20120901|2012-04-25 11:30,25,642,642.25,640,641,51
20120901|2012-04-25 12:00,25,641,643,640.75,642.25,156
20120901|2012-04-25 12:30,25,642.5,643.5,642.25,642.75,131
20120901|2012-04-25 13:00,25,643,643.5,640,641.25,341
20120901|2012-04-25 18:00,26,641.75,641.75,641.75,641.75,1
20120901|2012-04-25 20:00,26,640.75,640.75,640.25,640.25,2
20120901|2012-04-26 01:00,26,642,642,642,642,1
20120901|2012-04-26 02:00,26,642.75,643.5,642,642.75,77
20120901|2012-04-26 02:30,26,644.25,644.25,644,644.25,10
20120901|2012-04-26 03:00,26,644,644.25,644,644.25,68
20120901|2012-04-26 03:30,26,644.25,644.25,643.75,643.75,69
20120901|2012-04-26 04:00,26,644,644.75,644,644.75,21
20120901|2012-04-26 04:30,26,645,645.25,645,645.25,4
20120901|2012-04-26 05:00,26,645.5,645.5,645.25,645.25,5
20120901|2012-04-26 06:00,26,644,644,644,644,2
20120901|2012-04-26 09:30,26,645.75,647.5,641,646.25,830
20120901|2012-04-26 10:00,26,646.75,648.5,646.25,648,253
20120901|2012-04-26 10:30,26,646.75,649,646.5,648.5,160
20120901|2012-04-26 11:00,26,647.5,647.75,645.75,647,57
20120901|2012-04-26 11:30,26,646.75,647.25,645.5,645.5,93
20120901|2012-04-26 12:00,26,645.75,647.25,645.75,646.5,139
20120901|2012-04-26 12:30,26,646.5,646.5,642.75,643.75,120
20120901|2012-04-26 13:00,26,644,650,643.5,649,335
20120901|2012-04-26 18:00,27,647.75,647.75,647.75,647.75,4
20120901|2012-04-26 18:30,27,649.5,649.5,649,649.25,3
20120901|2012-04-26 20:00,27,649.5,649.5,648.75,648.75,4
20120901|2012-04-26 20:30,27,648.75,648.75,648.75,648.75,3
20120901|2012-04-26 22:30,27,647.5,647.5,647.5,647.5,1
20120901|2012-04-26 23:30,27,648.75,648.75,648.75,648.75,1
20120901|2012-04-27 01:30,27,647,647,647,647,1
20120901|2012-04-27 02:30,27,646.75,648.75,646.75,648.75,3
20120901|2012-04-27 03:00,27,648.75,650,648.75,649.75,60
20120901|2012-04-27 03:30,27,650.25,650.25,650.25,650.25,1
20120901|2012-04-27 04:00,27,650.5,650.5,649.25,649.5,20
20120901|2012-04-27 05:30,27,650,650,650,650,1
20120901|2012-04-27 06:00,27,649.25,649.5,649.25,649.5,7
20120901|2012-04-27 07:00,27,653.25,653.25,653.25,653.25,1
20120901|2012-04-27 09:30,27,654.75,667.5,654.75,665.5,983
20120901|2012-04-27 10:00,27,666,667,663.5,663.75,222
20120901|2012-04-27 10:30,27,664.5,664.5,660.75,663.25,170
20120901|2012-04-27 11:00,27,663.5,664,662.5,663.75,268
20120901|2012-04-27 11:30,27,663.5,663.75,658.5,659.5,214
20120901|2012-04-27 12:00,27,659.5,660,658.75,660,68
20120901|2012-04-27 12:30,27,659.75,661.5,659.75,660.25,158
20120901|2012-04-27 13:00,27,661.75,663.25,659.75,662,532
20120901|2012-04-29 18:00,30,660.5,663.25,660.5,661.5,266
20120901|2012-04-29 18:30,30,660.75,660.75,660.75,660.75,4
20120901|2012-04-29 19:00,30,660.75,660.75,660.75,660.75,9
20120901|2012-04-29 20:00,30,661.75,661.75,661.75,661.75,20
20120901|2012-04-29 20:30,30,662,662.75,662,662,31
20120901|2012-04-29 21:00,30,662,662.5,662,662.25,41
20120901|2012-04-29 21:30,30,662,662.25,662,662.25,5
20120901|2012-04-29 23:30,30,662.25,662.5,662.25,662.25,19
20120901|2012-04-30 00:00,30,662.25,662.25,662,662,60
20120901|2012-04-30 01:00,30,661.5,661.5,661.5,661.5,2
20120901|2012-04-30 01:30,30,660.75,660.75,660.75,660.75,5
20120901|2012-04-30 02:00,30,660,660,659.75,659.75,6
20120901|2012-04-30 02:30,30,659.75,659.75,659.5,659.5,14
20120901|2012-04-30 03:00,30,659.5,659.5,658.75,659.25,14
20120901|2012-04-30 03:30,30,656.75,656.75,656.25,656.25,53
20120901|2012-04-30 04:00,30,655.75,655.75,654,654,170
20120901|2012-04-30 04:30,30,654.75,654.75,653.5,653.5,12
20120901|2012-04-30 05:00,30,652.75,653.25,652.75,653.25,6
20120901|2012-04-30 06:30,30,655.5,655.5,655.5,655.5,1
20120901|2012-04-30 07:00,30,653.75,653.75,653.75,653.75,1
20120901|2012-04-30 09:30,30,654.75,656.75,652.25,655.5,466
20120901|2012-04-30 10:00,30,654.75,660.75,654.75,660.75,470
20120901|2012-04-30 10:30,30,660.5,662.75,659.25,660.75,318
20120901|2012-04-30 11:00,30,661,665.5,660.25,665.25,286
20120901|2012-04-30 11:30,30,665.5,666,661.75,665,560
20120901|2012-04-30 12:00,30,665.5,665.75,665,665.5,77
20120901|2012-04-30 12:30,30,665,666.5,661,662.75,85
20120901|2012-04-30 13:00,30,662.5,668,662.25,667.5,503
20120901|2012-04-30 18:00,1,666.25,666.5,666.25,666.5,2
20120901|2012-04-30 18:30,1,666,666.25,666,666.25,2
20120901|2012-04-30 19:30,1,665.5,665.5,663.5,663.75,5
20120901|2012-04-30 20:00,1,662.75,663.25,662.75,663,4
20120901|2012-04-30 20:30,1,662.75,662.75,662.75,662.75,1
20120901|2012-04-30 21:30,1,664.75,664.75,664.5,664.75,4
20120901|2012-04-30 22:00,1,664.75,664.75,664.75,664.75,3
20120901|2012-04-30 23:00,1,664.5,664.5,663.75,663.75,4
20120901|2012-04-30 23:30,1,663.5,663.5,663.5,663.5,8
20120901|2012-05-01 00:00,1,663.25,663.25,663.25,663.25,2
20120901|2012-05-01 01:00,1,663.25,663.25,663,663,12
20120901|2012-05-01 01:30,1,663,663,663,663,22
20120901|2012-05-01 02:00,1,663.25,663.25,663.25,663.25,10
20120901|2012-05-01 02:30,1,663,663,663,663,26
20120901|2012-05-01 03:00,1,662.25,662.25,662,662,6
20120901|2012-05-01 03:30,1,661.5,661.5,660.75,660.75,13
20120901|2012-05-01 04:00,1,660,660,660,660,1
20120901|2012-05-01 06:30,1,659.25,659.25,659.25,659.25,1
20120901|2012-05-01 07:00,1,659.25,659.75,659.25,659.75,2
20120901|2012-05-01 09:30,1,660,663.5,659.25,659.75,393
20120901|2012-05-01 10:00,1,660.25,664.25,659.5,660.75,211
20120901|2012-05-01 10:30,1,660,660,657.25,657.5,141
20120901|2012-05-01 11:00,1,657,659.75,656,659.5,128
20120901|2012-05-01 11:30,1,659.75,661.25,658.25,661,145
20120901|2012-05-01 12:00,1,661.25,661.5,658.5,660.75,122
20120901|2012-05-01 12:30,1,660.75,662,660.25,660.5,499
20120901|2012-05-01 13:00,1,660.25,662.75,656.5,656.5,342
20120901|2012-05-01 18:00,2,655.25,655.25,653.75,654.25,15
20120901|2012-05-01 18:30,2,654.75,654.75,654.75,654.75,1
20120901|2012-05-01 19:00,2,655,655,655,655,1
20120901|2012-05-01 19:30,2,653.25,653.25,653.25,653.25,2
20120901|2012-05-01 20:00,2,652.75,652.75,652.75,652.75,3
20120901|2012-05-01 21:00,2,653.25,653.25,653.25,653.25,1
20120901|2012-05-01 21:30,2,653.25,653.5,653.25,653.5,5
20120901|2012-05-01 22:00,2,652.5,652.5,651.25,651.25,42
20120901|2012-05-01 22:30,2,652.25,652.25,652.25,652.25,1
20120901|2012-05-01 23:00,2,652.25,652.25,652.25,652.25,1
20120901|2012-05-02 01:00,2,653,653,653,653,5
20120901|2012-05-02 01:30,2,653.25,653.25,653.25,653.25,1
20120901|2012-05-02 02:00,2,653,653.25,652.75,653.25,20
20120901|2012-05-02 02:30,2,653,653,653,653,1
20120901|2012-05-02 03:00,2,652.5,652.5,651.5,651.5,6
20120901|2012-05-02 03:30,2,651.5,651.5,651.25,651.25,2
20120901|2012-05-02 04:30,2,652,652,652,652,1
20120901|2012-05-02 06:00,2,650.75,650.75,650.75,650.75,3
20120901|2012-05-02 06:30,2,653.25,654,653.25,654,7
20120901|2012-05-02 07:00,2,654.5,654.5,653.5,653.5,7
20120901|2012-05-02 09:30,2,653.25,653.25,642.75,643,779
20120901|2012-05-02 10:00,2,642.5,648.5,640.5,644.25,743
20120901|2012-05-02 10:30,2,643.75,645.5,642.75,643,136
20120901|2012-05-02 11:00,2,642.25,642.25,639,640,291
20120901|2012-05-02 11:30,2,639.5,639.75,637.75,638.5,207
20120901|2012-05-02 12:00,2,638,639.75,635,638.5,127
20120901|2012-05-02 12:30,2,639,639.25,635.75,636.25,320
20120901|2012-05-02 13:00,2,636.75,636.75,627.5,628,579
20120901|2012-05-02 18:00,3,630.5,631.25,630,630,50
20120901|2012-05-02 18:30,3,631,631,631,631,15
20120901|2012-05-02 19:00,3,631,631,631,631,1
20120901|2012-05-02 19:30,3,631.25,631.75,631.25,631.75,5
20120901|2012-05-02 20:00,3,631.75,632.75,631.75,632.75,16
20120901|2012-05-02 20:30,3,633.75,633.75,633.75,633.75,1
20120901|2012-05-02 21:00,3,634,635,634,635,8
20120901|2012-05-02 21:30,3,635,635,634.75,635,71
20120901|2012-05-02 22:00,3,635,635,633.5,633.75,78
20120901|2012-05-02 23:30,3,634,634,633.75,633.75,12
20120901|2012-05-03 00:00,3,634.25,634.25,634.25,634.25,1
20120901|2012-05-03 00:30,3,634.5,634.5,634.5,634.5,2
20120901|2012-05-03 01:00,3,633.75,633.75,633.75,633.75,1
20120901|2012-05-03 01:30,3,634.25,634.25,634.25,634.25,3
20120901|2012-05-03 02:00,3,634.75,634.75,634.5,634.75,3
20120901|2012-05-03 02:30,3,634.25,634.25,632.75,633,73
20120901|2012-05-03 03:00,3,634,634.5,634,634.5,6
20120901|2012-05-03 04:00,3,635,635,635,635,24
20120901|2012-05-03 05:00,3,636.5,636.75,635.75,635.75,4
20120901|2012-05-03 05:30,3,635.25,635.25,635.25,635.25,1
20120901|2012-05-03 06:00,3,635.75,636,635,635,7
20120901|2012-05-03 06:30,3,635.5,635.75,635.5,635.75,2
20120901|2012-05-03 07:00,3,634.75,634.75,633.5,634.5,11
20120901|2012-05-03 09:30,3,632.75,635.25,628.75,634.75,718
20120901|2012-05-03 10:00,3,635.25,636.25,631.5,632.25,597
20120901|2012-05-03 10:30,3,632.25,634.5,631,634,258
20120901|2012-05-03 11:00,3,633.75,635.75,632.5,635.25,74
20120901|2012-05-03 11:30,3,634.75,636,633.5,633.5,121
20120901|2012-05-03 12:00,3,632.75,634,632.75,633,19
20120901|2012-05-03 12:30,3,633,633,631.5,633,108
20120901|2012-05-03 13:00,3,631.75,634.25,630.25,630.25,659
20120901|2012-05-03 18:00,4,633.75,633.75,632.75,632.75,14
20120901|2012-05-03 18:30,4,634,634,634,634,1
20120901|2012-05-03 19:00,4,634.5,634.5,634.5,634.5,1
20120901|2012-05-03 20:30,4,634.25,634.25,633.75,633.75,4
20120901|2012-05-03 23:00,4,633.5,633.5,633.5,633.5,1
20120901|2012-05-03 23:30,4,633,633.25,633,633.25,2
20120901|2012-05-04 00:30,4,633.5,633.5,633.5,633.5,4
20120901|2012-05-04 01:00,4,633.75,633.75,633.75,633.75,1
20120901|2012-05-04 02:00,4,634,634.5,634,634.5,10
20120901|2012-05-04 02:30,4,634.5,635.25,634.5,634.75,14
20120901|2012-05-04 03:00,4,634.5,634.5,634.5,634.5,3
20120901|2012-05-04 04:00,4,634,634,634,634,1
20120901|2012-05-04 04:30,4,634,634,634,634,3
20120901|2012-05-04 05:00,4,633.5,635,633.5,635,3
20120901|2012-05-04 06:00,4,635,635,635,635,3
20120901|2012-05-04 06:30,4,635.25,635.5,635.25,635.5,8
20120901|2012-05-04 07:00,4,635.75,636.5,635.75,636.5,12
20120901|2012-05-04 09:30,4,633.25,633.5,616.5,622,1392
20120901|2012-05-04 10:00,4,622.25,622.25,619.5,620.75,171
20120901|2012-05-04 10:30,4,620.75,620.75,615.75,616,287
20120901|2012-05-04 11:00,4,615.75,623.75,615.75,620.25,331
20120901|2012-05-04 11:30,4,621.5,631.75,621.5,629.25,473
20120901|2012-05-04 12:00,4,630,630,624.25,625.5,161
20120901|2012-05-04 12:30,4,625.25,627,623.25,625.5,155
20120901|2012-05-04 13:00,4,626.5,628.75,623,623,502
20120901|2012-05-06 18:00,7,623.75,623.75,622.25,622.75,25
20120901|2012-05-06 18:30,7,622.75,622.75,622.5,622.5,2
20120901|2012-05-06 19:00,7,624,624.25,623.25,624.25,17
20120901|2012-05-06 20:00,7,622.75,623.25,620.5,620.5,4
20120901|2012-05-06 20:30,7,620,620.5,619.75,620,11
20120901|2012-05-06 21:00,7,619.75,619.75,619.75,619.75,2
20120901|2012-05-06 21:30,7,620.25,620.25,620.25,620.25,2
20120901|2012-05-06 22:00,7,620.5,621.5,620.5,621.5,3
20120901|2012-05-07 00:00,7,621,621,621,621,1
20120901|2012-05-07 00:30,7,620.75,620.75,620.75,620.75,1
20120901|2012-05-07 01:00,7,620.75,620.75,620,620,2
20120901|2012-05-07 01:30,7,620.25,620.25,620.25,620.25,3
20120901|2012-05-07 02:00,7,619.5,619.5,619.5,619.5,1
20120901|2012-05-07 02:30,7,620.25,620.75,620.25,620.75,6
20120901|2012-05-07 03:00,7,620.25,620.25,620.25,620.25,3
20120901|2012-05-07 03:30,7,620,620,619.25,619.25,51
20120901|2012-05-07 04:30,7,619.5,620,619.25,620,8
20120901|2012-05-07 05:00,7,618.75,620.5,618.75,620.5,9
20120901|2012-05-07 05:30,7,621,621,620.75,621,14
20120901|2012-05-07 06:00,7,620.25,621.25,620.25,621.25,11
20120901|2012-05-07 06:30,7,622,622,622,622,2
20120901|2012-05-07 07:00,7,623,623,622.5,622.5,7
20120901|2012-05-07 09:30,7,621.25,621.75,615.75,617.25,672
20120901|2012-05-07 10:00,7,617.25,619.75,615.75,618.75,128
20120901|2012-05-07 10:30,7,618.75,618.75,617,617.25,50
20120901|2012-05-07 11:00,7,616.75,617.5,615.5,616,79
20120901|2012-05-07 11:30,7,616.25,618.25,616,617.75,131
20120901|2012-05-07 12:00,7,618,622.75,617.75,622,176
20120901|2012-05-07 12:30,7,621.75,621.75,619.5,621,72
20120901|2012-05-07 13:00,7,621.5,628.5,621.5,627.75,591
20120901|2012-05-07 18:00,8,626.75,626.75,626.75,626.75,1
20120901|2012-05-07 19:30,8,627.75,627.75,627.5,627.5,2
20120901|2012-05-07 22:00,8,629.25,629.25,629.25,629.25,1
20120901|2012-05-07 23:00,8,630,630,630,630,1
20120901|2012-05-08 00:30,8,628.75,628.75,628.75,628.75,1
20120901|2012-05-08 01:00,8,629,632,629,632,4
20120901|2012-05-08 01:30,8,631,631,629.25,629.25,4
20120901|2012-05-08 02:00,8,630.5,630.75,630,630,23
20120901|2012-05-08 02:30,8,630.5,630.5,630.5,630.5,10
20120901|2012-05-08 03:00,8,630.75,630.75,630.75,630.75,1
20120901|2012-05-08 03:30,8,632,632,631.25,631.25,76
20120901|2012-05-08 04:00,8,630.75,631.5,630.75,631.5,12
20120901|2012-05-08 04:30,8,631.5,632.5,631.25,632.5,95
20120901|2012-05-08 05:00,8,632.5,632.75,632,632.75,136
20120901|2012-05-08 05:30,8,632.75,633.25,632.5,633.25,122
20120901|2012-05-08 06:00,8,632.5,633.75,632.5,633.5,61
20120901|2012-05-08 06:30,8,633.75,634,633.5,634,16
20120901|2012-05-08 07:00,8,632.75,633.75,632.5,633.75,24
20120901|2012-05-08 09:30,8,630.5,635.25,628.75,633.25,812
20120901|2012-05-08 10:00,8,633.5,633.5,628.25,631,261
20120901|2012-05-08 10:30,8,631,633,631,632,194
20120901|2012-05-08 11:00,8,632.25,634,630.25,631,197
20120901|2012-05-08 11:30,8,631.25,634.5,631,633.75,241
20120901|2012-05-08 12:00,8,633,633,628.5,629.5,262
20120901|2012-05-08 12:30,8,629.5,630.5,627,629.25,202
20120901|2012-05-08 13:00,8,629,630.5,627.5,628.25,254
20120901|2012-05-08 18:00,9,629,629,629,629,4
20120901|2012-05-08 19:30,9,631.25,631.25,629.75,630,4
20120901|2012-05-08 20:00,9,629,629.5,629,629.25,11
20120901|2012-05-08 20:30,9,628.5,628.5,628.5,628.5,2
20120901|2012-05-08 21:00,9,628.5,628.5,628.5,628.5,1
20120901|2012-05-08 21:30,9,628,628,628,628,1
20120901|2012-05-08 23:00,9,627.75,627.75,627,627,2
20120901|2012-05-09 00:00,9,626,626.75,626,626.75,7
20120901|2012-05-09 00:30,9,626.5,626.75,626.5,626.75,4
20120901|2012-05-09 01:00,9,626.5,627.5,626.5,627.5,3
20120901|2012-05-09 01:30,9,627.75,627.75,627.75,627.75,1
20120901|2012-05-09 02:00,9,626.75,626.75,626.5,626.5,22
20120901|2012-05-09 02:30,9,626.25,626.25,626.25,626.25,13
20120901|2012-05-09 03:00,9,626.25,626.25,626,626,16
20120901|2012-05-09 03:30,9,626,626.5,625.25,626.5,58
20120901|2012-05-09 05:00,9,625.5,625.5,625.5,625.5,6
20120901|2012-05-09 05:30,9,626.75,626.75,626,626,2
20120901|2012-05-09 06:00,9,624.75,624.75,624.75,624.75,1
20120901|2012-05-09 06:30,9,626.25,626.5,626.25,626.5,8
20120901|2012-05-09 07:00,9,626.25,626.25,626.25,626.25,4
20120901|2012-05-09 09:30,9,623,623.5,619.25,619.75,634
20120901|2012-05-09 10:00,9,620,621.75,617.75,618.25,322
20120901|2012-05-09 10:30,9,617.5,619.5,617,619,501
20120901|2012-05-09 11:00,9,618.75,620.5,618,618.75,350
20120901|2012-05-09 11:30,9,618.75,618.75,617.25,618.25,179
20120901|2012-05-09 12:00,9,618.25,619.5,617.25,618.5,431
20120901|2012-05-09 12:30,9,618.75,620,618.5,619.25,504
20120901|2012-05-09 13:00,9,618.75,619,613.25,613.25,404
20120901|2012-05-09 18:00,10,616,616,614.75,616,26
20120901|2012-05-09 18:30,10,617,617,617,617,1
20120901|2012-05-09 20:00,10,620,620,620,620,1
20120901|2012-05-09 20:30,10,620.5,620.5,619.75,619.75,4
20120901|2012-05-09 21:00,10,620,620.5,620,620.5,2
20120901|2012-05-09 21:30,10,621,621.25,620.25,620.25,5
20120901|2012-05-09 22:30,10,620.5,620.5,620.25,620.25,5
20120901|2012-05-09 23:30,10,620.5,620.5,620.5,620.5,1
20120901|2012-05-10 00:00,10,620,621,620,621,7
20120901|2012-05-10 00:30,10,621,622,621,621.75,8
20120901|2012-05-10 01:00,10,622,622,621.75,621.75,24
20120901|2012-05-10 01:30,10,622,622,620.75,620.75,34
20120901|2012-05-10 02:00,10,620.25,620.5,620.25,620.25,11
20120901|2012-05-10 02:30,10,620.25,620.25,618.75,618.75,16
20120901|2012-05-10 03:00,10,618.5,618.5,618.25,618.25,15
20120901|2012-05-10 03:30,10,618.75,619.75,618.75,619.75,30
20120901|2012-05-10 04:00,10,619,619,619,619,14
20120901|2012-05-10 04:30,10,619.25,619.25,619,619,16
20120901|2012-05-10 05:00,10,619.25,619.25,619.25,619.25,5
20120901|2012-05-10 05:30,10,619.75,619.75,618.75,618.75,6
20120901|2012-05-10 06:00,10,619.75,620,618.75,618.75,24
20120901|2012-05-10 06:30,10,619,619.25,618.5,618.5,20
20120901|2012-05-10 07:00,10,618.75,618.75,618.5,618.5,6
20120901|2012-05-10 09:30,10,614,619.75,610,614.75,942
20120901|2012-05-10 10:00,10,614.25,616.5,613.75,615,134
20120901|2012-05-10 10:30,10,615.5,617.5,615,615.25,224
20120901|2012-05-10 11:00,10,615.25,615.25,611.25,613,160
20120901|2012-05-10 11:30,10,613.25,614.5,612,614.5,106
20120901|2012-05-10 12:00,10,615.75,618.5,614.75,615,150
20120901|2012-05-10 12:30,10,614.75,616.25,613.25,616,259
20120901|2012-05-10 13:00,10,616.5,617.75,615.25,616.25,373
20120901|2012-05-10 18:00,11,617.5,617.5,617.5,617.5,1
20120901|2012-05-10 18:30,11,616.5,616.5,616.5,616.5,2
20120901|2012-05-10 19:30,11,616.25,616.25,616.25,616.25,4
20120901|2012-05-10 20:00,11,616,617,616,617,5
20120901|2012-05-10 21:30,11,617.25,617.25,616.5,616.5,4
20120901|2012-05-10 23:00,11,616.25,616.25,616.25,616.25,5
20120901|2012-05-11 00:00,11,617.25,617.25,617.25,617.25,1
20120901|2012-05-11 01:00,11,616.5,616.5,616.5,616.5,4
20120901|2012-05-11 02:00,11,615.5,616.25,615.5,616.25,10
20120901|2012-05-11 02:30,11,614.5,614.75,614.5,614.75,5
20120901|2012-05-11 03:00,11,614.25,614.5,614.25,614.5,3
20120901|2012-05-11 03:30,11,614,614,613.75,613.75,4
20120901|2012-05-11 04:30,11,613.5,614,613.5,614,11
20120901|2012-05-11 05:00,11,613.5,613.5,613.5,613.5,1
20120901|2012-05-11 05:30,11,613.75,614,613.75,614,7
20120901|2012-05-11 06:00,11,613.25,613.25,613.25,613.25,10
20120901|2012-05-11 06:30,11,613.75,614,613.75,613.75,4
20120901|2012-05-11 07:00,11,613,613,612.25,612.25,5
20120901|2012-05-11 09:30,11,613.5,617.25,611.75,616.75,379
20120901|2012-05-11 10:00,11,617,618.75,614.25,615.75,224
20120901|2012-05-11 10:30,11,616,616,611,613.25,93
20120901|2012-05-11 11:00,11,613,613,609.75,611.75,301
20120901|2012-05-11 11:30,11,611.25,611.5,609,611.25,209
20120901|2012-05-11 12:00,11,611.25,611.5,607.25,608.5,253
20120901|2012-05-11 12:30,11,608.5,610.75,607.5,609.75,200
20120901|2012-05-11 13:00,11,610,614.5,609.75,611.25,503
20120901|2012-05-13 18:00,14,614,615.75,613.5,615,12
20120901|2012-05-13 18:30,14,613.75,613.75,613.75,613.75,1
20120901|2012-05-13 19:00,14,614,614.5,614,614.5,6
20120901|2012-05-13 19:30,14,614.5,614.5,614.5,614.5,11
20120901|2012-05-13 20:00,14,614.25,614.75,614.25,614.75,26
20120901|2012-05-13 20:30,14,612.75,612.75,612.75,612.75,1
20120901|2012-05-13 21:00,14,612.25,613.5,612.25,613.5,9
20120901|2012-05-13 21:30,14,614.25,614.25,613.5,614.25,9
20120901|2012-05-13 22:00,14,614,614.25,614,614,6
20120901|2012-05-13 23:00,14,614,614,614,614,1
20120901|2012-05-13 23:30,14,614.25,614.25,614.25,614.25,6
20120901|2012-05-14 00:00,14,614.25,614.25,614.25,614.25,1
20120901|2012-05-14 00:30,14,614.25,614.25,613.75,613.75,8
20120901|2012-05-14 01:00,14,613.75,614,613.75,614,4
20120901|2012-05-14 01:30,14,613,613,612,612.25,18
20120901|2012-05-14 02:00,14,611.75,611.75,611.75,611.75,3
20120901|2012-05-14 02:30,14,611,611,609,609,30
20120901|2012-05-14 03:00,14,609.75,610,609.75,610,7
20120901|2012-05-14 03:30,14,609.75,609.75,608.5,608.5,18
20120901|2012-05-14 04:00,14,608.5,609,608.25,609,8
20120901|2012-05-14 04:30,14,609.25,609.5,609,609,28
20120901|2012-05-14 05:00,14,608.25,608.25,607,607,18
20120901|2012-05-14 05:30,14,607,607.25,606.75,606.75,43
20120901|2012-05-14 06:00,14,606.75,607.75,606.75,607.75,3
20120901|2012-05-14 06:30,14,607,607,606.75,607,5
20120901|2012-05-14 07:00,14,607.75,608.75,607.75,608.75,4
20120901|2012-05-14 09:30,14,609.5,615.75,608.25,609.25,475
20120901|2012-05-14 10:00,14,609,613.75,609,613,192
20120901|2012-05-14 10:30,14,613.25,615,612.5,615,61
20120901|2012-05-14 11:00,14,614.25,614.25,612,612,59
20120901|2012-05-14 11:30,14,611.75,612.5,611,611.25,39
20120901|2012-05-14 12:00,14,611,612.75,610.25,612.5,67
20120901|2012-05-14 12:30,14,611.75,613.5,611.5,613,76
20120901|2012-05-14 13:00,14,612.75,614,611.5,611.75,209
20120901|2012-05-14 18:00,15,612.75,612.75,612.75,612.75,1
20120901|2012-05-14 19:30,15,613.5,613.5,613.5,613.5,1
20120901|2012-05-14 20:00,15,613.25,614.25,613,614.25,6
20120901|2012-05-14 21:30,15,614.75,614.75,614.75,614.75,4
20120901|2012-05-14 22:00,15,615.5,615.5,615,615.25,13
20120901|2012-05-14 22:30,15,615.5,615.5,615,615,13
20120901|2012-05-15 00:00,15,615,615,615,615,4
20120901|2012-05-15 00:30,15,615,615.25,615,615,6
20120901|2012-05-15 01:00,15,616,616.5,616,616.5,4
20120901|2012-05-15 01:30,15,617,617.25,616.75,617.25,4
20120901|2012-05-15 02:00,15,618,618.25,618,618.25,26
20120901|2012-05-15 02:30,15,619.75,620.25,619.5,619.5,16
20120901|2012-05-15 03:00,15,619.25,620,618.5,620,41
20120901|2012-05-15 03:30,15,619,619.75,619,619.75,8
20120901|2012-05-15 04:00,15,619.5,619.5,619,619.25,11
20120901|2012-05-15 04:30,15,619.25,619.25,618.25,619.25,14
20120901|2012-05-15 05:30,15,619.25,619.25,619.25,619.25,1
20120901|2012-05-15 06:00,15,619.5,619.5,619.5,619.5,1
20120901|2012-05-15 06:30,15,619.5,623,619.5,623,46
20120901|2012-05-15 07:00,15,621.75,622.5,621.5,622.5,12
20120901|2012-05-15 09:30,15,621.75,628,620.5,620.75,656
20120901|2012-05-15 10:00,15,620.25,620.5,617.75,619.5,363
20120901|2012-05-15 10:30,15,619.25,625.5,619.25,624.75,407
20120901|2012-05-15 11:00,15,625.25,631,623.75,629,871
20120901|2012-05-15 11:30,15,628.75,628.75,626,628,290
20120901|2012-05-15 12:00,15,627.75,629.5,626.25,627.25,436
20120901|2012-05-15 12:30,15,627.75,629.25,626,626,278
20120901|2012-05-15 13:00,15,626.5,628.25,620.75,621.25,806
20120901|2012-05-15 18:00,16,622.25,622.25,622,622,7
20120901|2012-05-15 18:30,16,622.25,622.25,622.25,622.25,11
20120901|2012-05-15 19:00,16,622.5,622.5,622.5,622.5,2
20120901|2012-05-15 19:30,16,621.25,621.25,620.75,620.75,5
20120901|2012-05-15 20:00,16,621.5,621.75,621,621,8
20120901|2012-05-15 21:00,16,621.75,621.75,621.75,621.75,1
20120901|2012-05-15 21:30,16,621.5,621.5,621.5,621.5,1
20120901|2012-05-15 22:30,16,622,622,622,622,8
20120901|2012-05-15 23:00,16,621.25,621.5,621.25,621.25,20
20120901|2012-05-15 23:30,16,621.25,621.25,621.25,621.25,4
20120901|2012-05-16 00:00,16,621.25,621.25,621.25,621.25,3
20120901|2012-05-16 00:30,16,621.75,621.75,621.25,621.25,3
20120901|2012-05-16 01:00,16,621.25,621.25,620.5,620.5,10
20120901|2012-05-16 01:30,16,620.5,621.25,620.25,620.75,9
20120901|2012-05-16 02:00,16,620.25,620.25,618,618,38
20120901|2012-05-16 02:30,16,617.5,617.75,617.5,617.5,18
20120901|2012-05-16 03:00,16,619.25,620.75,619.25,620.75,11
20120901|2012-05-16 03:30,16,621.25,621.5,620.75,621.25,36
20120901|2012-05-16 04:00,16,621.25,621.5,621.25,621.5,3
20120901|2012-05-16 04:30,16,621.5,621.5,621,621,39
20120901|2012-05-16 05:00,16,621,621,621,621,5
20120901|2012-05-16 06:00,16,620,621.75,620,621.75,64
20120901|2012-05-16 06:30,16,621.75,622,621.75,621.75,104
20120901|2012-05-16 07:00,16,621.75,621.75,621.75,621.75,1
20120901|2012-05-16 09:30,16,625.5,637.5,624.75,634.25,1101
20120901|2012-05-16 10:00,16,634.5,636.75,632,635.75,378
20120901|2012-05-16 10:30,16,635.75,640,635.5,638.75,234
20120901|2012-05-16 11:00,16,638.5,642.75,638,641.5,325
20120901|2012-05-16 11:30,16,640.75,643.75,640.5,643.5,108
20120901|2012-05-16 12:00,16,644,644.25,640,641.25,353
20120901|2012-05-16 12:30,16,641,644.25,640.25,643,289
20120901|2012-05-16 13:00,16,643,652,643,650.75,1206
20120901|2012-05-16 18:00,17,650,652.5,650,652.25,11
20120901|2012-05-16 18:30,17,651.5,651.5,651.25,651.25,7
20120901|2012-05-16 19:00,17,652,656,652,655.25,31
20120901|2012-05-16 19:30,17,654.75,655,654.75,655,6
20120901|2012-05-16 20:00,17,655.5,655.5,655.5,655.5,4
20120901|2012-05-16 20:30,17,655.5,657.5,655.25,657.5,36
20120901|2012-05-16 21:00,17,657.75,660.25,657.75,658,107
20120901|2012-05-16 21:30,17,658.25,658.5,658,658.25,35
20120901|2012-05-16 22:00,17,658.75,658.75,656.5,656.5,13
20120901|2012-05-16 22:30,17,656,656.25,655.75,656.25,5
20120901|2012-05-16 23:00,17,655.75,656.25,655.75,656.25,3
20120901|2012-05-16 23:30,17,656,656,656,656,3
20120901|2012-05-17 00:00,17,656,656,655.75,655.75,3
20120901|2012-05-17 00:30,17,656.75,658.25,656.75,658,5
20120901|2012-05-17 01:00,17,657.5,657.5,656.5,656.75,3
20120901|2012-05-17 01:30,17,657,657,655.75,656,4
20120901|2012-05-17 02:00,17,656,656,655,655,32
20120901|2012-05-17 02:30,17,655,655,654.5,654.75,25
20120901|2012-05-17 03:00,17,655,655,654.75,655,8
20120901|2012-05-17 03:30,17,655,655.25,653.5,653.75,23
20120901|2012-05-17 04:00,17,654.25,654.5,654.25,654.25,22
20120901|2012-05-17 04:30,17,654.5,654.5,653.25,654,45
20120901|2012-05-17 05:00,17,653.5,653.75,652.75,652.75,6
20120901|2012-05-17 05:30,17,653.25,653.25,652.5,652.5,9
20120901|2012-05-17 06:00,17,652.25,652.5,652.25,652.5,4
20120901|2012-05-17 06:30,17,652.5,654.5,652.5,653.75,71
20120901|2012-05-17 07:00,17,654.75,654.75,653.75,653.75,4
20120901|2012-05-17 09:30,17,653,663.25,653,659.5,1254
20120901|2012-05-17 10:00,17,659.75,661.75,658.5,661,558
20120901|2012-05-17 10:30,17,661,661,653.75,658,565
20120901|2012-05-17 11:00,17,657.5,663.5,657.5,661,366
20120901|2012-05-17 11:30,17,660.75,664.25,659.25,663,561
20120901|2012-05-17 12:00,17,663,666.25,661,665.75,161
20120901|2012-05-17 12:30,17,665.75,669.25,664.25,666,444
20120901|2012-05-17 13:00,17,666.25,670,665.75,668.75,633
20120901|2012-05-17 18:00,18,668,670,667.75,667.75,174
20120901|2012-05-17 18:30,18,668,669.75,668,669.75,8
20120901|2012-05-17 19:00,18,669.5,669.75,669.5,669.75,2
20120901|2012-05-17 19:30,18,667.5,668,667,667,45
20120901|2012-05-17 20:00,18,667,667,666,666.25,10
20120901|2012-05-17 20:30,18,667.25,668.25,667.25,668.25,6
20120901|2012-05-17 21:00,18,668.25,668.25,667.75,667.75,3
20120901|2012-05-17 21:30,18,666.75,666.75,665.25,665.25,16
20120901|2012-05-17 22:00,18,664.5,665.25,664.25,665,20
20120901|2012-05-17 23:00,18,665.25,665.75,665,665.75,10
20120901|2012-05-17 23:30,18,666.5,666.5,666.25,666.25,44
20120901|2012-05-18 00:00,18,666.25,667,666.25,666.75,30
20120901|2012-05-18 00:30,18,666.25,667.5,666.25,667.25,13
20120901|2012-05-18 01:00,18,667.5,671,667.5,671,43
20120901|2012-05-18 01:30,18,670.75,671,670,670,96
20120901|2012-05-18 02:00,18,670,670,669.5,669.5,62
20120901|2012-05-18 02:30,18,669.25,669.25,667.75,668.5,96
20120901|2012-05-18 03:00,18,669,669,668.75,669,63
20120901|2012-05-18 03:30,18,669.25,670.25,668.5,669.25,102
20120901|2012-05-18 04:00,18,669,669,669,669,6
20120901|2012-05-18 04:30,18,668.75,668.75,668.5,668.5,4
20120901|2012-05-18 05:00,18,669.25,669.75,668.75,669.75,52
20120901|2012-05-18 05:30,18,669.5,670.75,669.5,670,101
20120901|2012-05-18 06:00,18,670.25,671.25,670.25,671.25,80
20120901|2012-05-18 06:30,18,671.5,675,671.5,674.5,226
20120901|2012-05-18 07:00,18,674.75,675.25,674,674.5,75
20120901|2012-05-18 09:30,18,678.75,689.25,678.75,688.5,2190
20120901|2012-05-18 10:00,18,689.25,690.75,685.75,689.25,806
20120901|2012-05-18 10:30,18,689.25,697,689.25,695.25,646
20120901|2012-05-18 11:00,18,694.75,707.5,693.25,702.75,1257
20120901|2012-05-18 11:30,18,702.75,702.75,697.25,701,266
20120901|2012-05-18 12:00,18,701.5,705,700.75,701.75,265
20120901|2012-05-18 12:30,18,702,704.75,697,699.25,492
20120901|2012-05-18 13:00,18,699.25,705.75,698.5,703.25,1259
20120901|2012-05-20 17:00,21,706.25,714,706.25,710.5,82
20120901|2012-05-20 17:30,21,710.25,712.25,710.25,712,172
20120901|2012-05-20 18:00,21,712,712,711,712,20
20120901|2012-05-20 18:30,21,711.75,712.25,711.5,711.75,10
20120901|2012-05-20 19:00,21,712.25,717,712.25,717,51
20120901|2012-05-20 19:30,21,717.5,729.25,717.5,726,217
20120901|2012-05-20 20:00,21,726.75,728.5,726.75,727.75,76
20120901|2012-05-20 20:30,21,727.75,728.25,727.5,727.5,16
20120901|2012-05-20 21:00,21,727.75,728,725.75,725.75,54
20120901|2012-05-20 21:30,21,725.5,725.5,722.25,723.25,32
20120901|2012-05-20 22:00,21,722.25,722.25,721.25,721.25,17
20120901|2012-05-20 22:30,21,719.5,719.5,713,713,27
20120901|2012-05-20 23:00,21,713,715.5,711.75,715.5,70
20120901|2012-05-20 23:30,21,717.25,720.25,717,717.5,16
20120901|2012-05-21 00:00,21,717.25,720,717.25,719.75,8
20120901|2012-05-21 00:30,21,719.75,720.5,719.5,720.5,12
20120901|2012-05-21 01:00,21,720.75,721,720.25,720.5,45
20120901|2012-05-21 01:30,21,719,720,715.75,717.25,60
20120901|2012-05-21 02:00,21,717.25,717.25,716.5,717,29
20120901|2012-05-21 02:30,21,717.5,717.5,716.75,717.5,130
20120901|2012-05-21 03:00,21,717.25,717.5,717,717.25,111
20120901|2012-05-21 03:30,21,717.5,717.5,716.25,716.5,65
20120901|2012-05-21 04:00,21,716.25,716.25,712.25,712.25,107
20120901|2012-05-21 04:30,21,712.5,712.5,701,702,975
20120901|2012-05-21 05:00,21,702,702,691.25,693.5,569
20120901|2012-05-21 05:30,21,693.75,699.75,689.25,698.75,288
20120901|2012-05-21 06:00,21,699.75,700.5,694.25,695.25,102
20120901|2012-05-21 06:30,21,694.25,698.25,694.25,698.25,20
20120901|2012-05-21 07:00,21,697.75,701.75,697.75,701.5,118
20120901|2012-05-21 07:30,21,701.5,701.75,701,701.5,178
20120901|2012-05-21 08:00,21,701.5,703,701.25,702,133
20120901|2012-05-21 08:30,21,702.5,711,702.5,706.5,287
20120901|2012-05-21 09:00,21,707,707,701.75,704,46
20120901|2012-05-21 09:30,21,707,712.25,704.25,710.75,1663
20120901|2012-05-21 10:00,21,711.75,714.75,707.75,713.5,986
20120901|2012-05-21 10:30,21,713.25,715.25,710.25,714.5,316
20120901|2012-05-21 11:00,21,713.25,714.5,709.75,714,200
20120901|2012-05-21 11:30,21,714,720,714,716.25,705
20120901|2012-05-21 12:00,21,718.75,720.5,715,715,200
20120901|2012-05-21 12:30,21,715,715.75,698.5,705.75,766
20120901|2012-05-21 13:00,21,706,716.5,706,714.25,442
20120901|2012-05-21 13:30,21,714.75,714.75,709.75,709.75,44
20120901|2012-05-21 17:00,22,708.75,711,708.75,711,19
20120901|2012-05-21 17:30,22,711,711,710.25,710.25,12
20120901|2012-05-21 18:00,22,709.25,709.25,709.25,709.25,1
20120901|2012-05-21 18:30,22,709,709,706.75,707.25,22
20120901|2012-05-21 19:00,22,708,708,708,708,1
20120901|2012-05-21 20:00,22,708.75,708.75,707.5,707.5,5
20120901|2012-05-21 20:30,22,707.5,707.5,707,707,3
20120901|2012-05-21 21:00,22,706.25,707.25,706.25,706.75,31
20120901|2012-05-21 21:30,22,706.75,706.75,705.25,705.25,3
20120901|2012-05-21 22:00,22,705.25,706.25,705.25,706.25,12
20120901|2012-05-21 22:30,22,706.25,706.25,706.25,706.25,2
20120901|2012-05-21 23:30,22,706.5,707,706.5,707,56
20120901|2012-05-22 00:00,22,707.5,707.75,707.5,707.75,11
20120901|2012-05-22 00:30,22,707.75,708,707,708,58
20120901|2012-05-22 01:00,22,709,709.75,709,709.75,3
20120901|2012-05-22 01:30,22,710,710.5,709.75,710.5,307
20120901|2012-05-22 02:00,22,709.75,711.25,709.75,711.25,123
20120901|2012-05-22 02:30,22,711.25,713.25,710.75,711.5,91
20120901|2012-05-22 03:00,22,711.5,712.75,711.5,712.5,82
20120901|2012-05-22 03:30,22,712.25,712.25,710.75,710.75,48
20120901|2012-05-22 04:00,22,710.75,710.75,704.75,705,189
20120901|2012-05-22 04:30,22,702.75,703.25,700.5,700.5,131
20120901|2012-05-22 05:00,22,700.25,701.5,697.75,701.5,62
20120901|2012-05-22 05:30,22,701,701,697.75,697.75,73
20120901|2012-05-22 06:00,22,698.5,700,697.75,699.75,93
20120901|2012-05-22 06:30,22,700.5,701.75,700.5,701.75,29
20120901|2012-05-22 07:00,22,701.5,703.5,699.5,703.5,35
20120901|2012-05-22 07:30,22,702.5,702.5,697.75,697.75,64
20120901|2012-05-22 08:00,22,698.25,698.5,695.5,697.5,50
20120901|2012-05-22 08:30,22,697.5,697.75,696,697,101
20120901|2012-05-22 09:00,22,696,698.5,696,698,74
20120901|2012-05-22 09:30,22,700,712,699.25,706.75,1374
20120901|2012-05-22 10:00,22,707,708,703,706.75,380
20120901|2012-05-22 10:30,22,706.25,707.75,702.5,703.5,462
20120901|2012-05-22 11:00,22,703.5,709.5,700,709.25,541
20120901|2012-05-22 11:30,22,709,709.5,699.25,703.5,605
20120901|2012-05-22 12:00,22,703.5,705,698.75,700.5,271
20120901|2012-05-22 12:30,22,701.25,703.25,697.25,697.25,304
20120901|2012-05-22 13:00,22,698,700,694,699.75,459
20120901|2012-05-22 13:30,22,698.5,698.75,696.75,698.25,66
20120901|2012-05-22 17:00,23,694.5,696,694,694.25,31
20120901|2012-05-22 17:30,23,696,696,696,696,10
20120901|2012-05-22 18:00,23,695.75,697,695.75,696.75,3
20120901|2012-05-22 19:00,23,695,695,694.75,694.75,6
20120901|2012-05-22 19:30,23,692.5,692.5,690,690,22
20120901|2012-05-22 20:00,23,689,690,689,689,32
20120901|2012-05-22 20:30,23,689,691,689,691,13
20120901|2012-05-22 21:00,23,690.25,691,690.25,691,6
20120901|2012-05-22 21:30,23,691.75,691.75,691.75,691.75,1
20120901|2012-05-22 22:00,23,690.25,690.25,687.75,687.75,4
20120901|2012-05-22 22:30,23,688.75,689,688.75,689,3
20120901|2012-05-22 23:00,23,688.25,688.25,688.25,688.25,1
20120901|2012-05-22 23:30,23,690,690,690,690,8
20120901|2012-05-23 00:00,23,689.75,689.75,689.5,689.5,4
20120901|2012-05-23 00:30,23,689.5,690.75,689.5,690.5,5
20120901|2012-05-23 01:00,23,691.25,692,689.75,689.75,33
20120901|2012-05-23 01:30,23,690.25,690.75,690.25,690.5,6
20120901|2012-05-23 02:00,23,691,691,691,691,4
20120901|2012-05-23 02:30,23,690.75,690.75,690,690.25,7
20120901|2012-05-23 03:00,23,689.75,689.75,688.75,689.75,56
20120901|2012-05-23 03:30,23,689.25,689.25,689.25,689.25,40
20120901|2012-05-23 04:00,23,686.75,686.75,679.75,680,133
20120901|2012-05-23 04:30,23,683,683.5,682.75,683.5,12
20120901|2012-05-23 05:00,23,682.75,683.5,682.75,682.75,119
20120901|2012-05-23 05:30,23,682.75,683,682.75,683,21
20120901|2012-05-23 06:00,23,684,686,683,683.25,89
20120901|2012-05-23 06:30,23,683.5,684.75,683,684.5,62
20120901|2012-05-23 07:00,23,684.75,685,683.25,683.25,41
20120901|2012-05-23 07:30,23,682.5,682.5,676.75,680.25,350
20120901|2012-05-23 08:00,23,679.75,680.25,678.25,680.25,200
20120901|2012-05-23 08:30,23,680.25,681,679,681,172
20120901|2012-05-23 09:00,23,681.25,681.25,678.5,679.25,273
20120901|2012-05-23 09:30,23,681.5,689.5,679.25,685.75,903
20120901|2012-05-23 10:00,23,685.75,688.5,679,683.25,609
20120901|2012-05-23 10:30,23,683.75,688.5,682.5,686.75,331
20120901|2012-05-23 11:00,23,687,688.75,687,688.5,96
20120901|2012-05-23 11:30,23,686.5,687,679.5,680.5,705
20120901|2012-05-23 12:00,23,680,683.5,677.5,681.5,437
20120901|2012-05-23 12:30,23,682.5,684.75,681.5,682.5,86
20120901|2012-05-23 13:00,23,682,683.5,678.25,681.25,246
20120901|2012-05-23 13:30,23,681.25,682.75,680.75,682.25,21
20120901|2012-05-23 17:00,24,683.25,684.5,683.25,684.5,4
20120901|2012-05-23 17:30,24,683.5,684.5,683.5,684.5,2
20120901|2012-05-23 18:00,24,685,685.25,685,685.25,5
20120901|2012-05-23 18:30,24,684.25,684.25,684.25,684.25,9
20120901|2012-05-23 19:00,24,684.75,685.5,684.75,685.5,3
20120901|2012-05-23 19:30,24,685,685.75,685,685.75,3
20120901|2012-05-23 20:00,24,686.25,687.75,685.75,687.75,9
20120901|2012-05-23 20:30,24,688,688,688,688,2
20120901|2012-05-23 21:00,24,686,686,686,686,2
20120901|2012-05-23 21:30,24,686.25,686.5,686.25,686.5,2
20120901|2012-05-23 22:00,24,686,686.5,686,686.5,4
20120901|2012-05-23 23:00,24,686.5,687,686.5,687,6
20120901|2012-05-23 23:30,24,687,687,685.75,685.75,10
20120901|2012-05-24 00:00,24,686.25,686.25,686.25,686.25,1
20120901|2012-05-24 00:30,24,686.5,686.5,686.5,686.5,11
20120901|2012-05-24 01:00,24,686.25,686.25,686.25,686.25,2
20120901|2012-05-24 01:30,24,687.25,687.75,687.25,687.75,8
20120901|2012-05-24 02:00,24,686.25,686.25,685.75,686,3
20120901|2012-05-24 02:30,24,686,686,685.25,685.5,14
20120901|2012-05-24 03:00,24,684.5,684.5,684.25,684.25,12
20120901|2012-05-24 03:30,24,684.25,684.25,684,684,31
20120901|2012-05-24 04:00,24,684,684,684,684,50
20120901|2012-05-24 04:30,24,684.75,684.75,684.5,684.75,51
20120901|2012-05-24 05:00,24,685.5,687.5,685.5,687.5,28
20120901|2012-05-24 05:30,24,687.25,687.25,687.25,687.25,1
20120901|2012-05-24 06:00,24,687.5,687.5,687.5,687.5,2
20120901|2012-05-24 07:00,24,687.25,687.5,686.75,686.75,6
20120901|2012-05-24 07:30,24,686.25,689.25,685,688,122
20120901|2012-05-24 08:00,24,687.75,688,687.25,688,21
20120901|2012-05-24 08:30,24,687.5,688.5,687,688.25,7
20120901|2012-05-24 09:00,24,688.25,690,687,690,79
20120901|2012-05-24 09:30,24,689.5,690,681.25,681.75,391
20120901|2012-05-24 10:00,24,681.25,686,679.75,685.75,300
20120901|2012-05-24 10:30,24,685.25,685.25,680.75,684.25,317
20120901|2012-05-24 11:00,24,684,687.75,683.25,685,194
20120901|2012-05-24 11:30,24,685,686.25,684,684.5,358
20120901|2012-05-24 12:00,24,685,685,680.25,680.5,177
20120901|2012-05-24 12:30,24,681,681.25,676.75,678.5,328
20120901|2012-05-24 13:00,24,679,680.5,677,679.5,233
20120901|2012-05-24 13:30,24,679.25,680,678.75,679.25,29
20120901|2012-05-24 17:00,25,680,682,680,682,32
20120901|2012-05-24 17:30,25,682.25,682.5,682.25,682.5,3
20120901|2012-05-24 18:30,25,680.75,680.75,680.5,680.5,8
20120901|2012-05-24 19:00,25,678.75,678.75,678.75,678.75,1
20120901|2012-05-24 19:30,25,678,679.5,678,679.5,5
20120901|2012-05-24 20:00,25,679.5,679.5,679,679,3
20120901|2012-05-24 20:30,25,679.5,680,679.5,679.75,9
20120901|2012-05-24 21:00,25,681.5,681.5,681,681,3
20120901|2012-05-24 21:30,25,680.25,680.25,679.5,679.5,6
20120901|2012-05-24 22:00,25,678.5,678.5,677.75,678,14
20120901|2012-05-24 22:30,25,677.5,677.5,677,677,9
20120901|2012-05-24 23:00,25,677.75,679.25,677.75,679.25,17
20120901|2012-05-24 23:30,25,678.5,678.75,678,678.25,7
20120901|2012-05-25 00:00,25,679,679,679,679,25
20120901|2012-05-25 00:30,25,680,680,680,680,4
20120901|2012-05-25 01:00,25,680.5,681,680.5,681,5
20120901|2012-05-25 01:30,25,681.5,681.5,681.5,681.5,1
20120901|2012-05-25 02:00,25,681.75,683,681.5,683,81
20120901|2012-05-25 02:30,25,684,685.25,683.5,684,47
20120901|2012-05-25 03:00,25,685,686,685,686,8
20120901|2012-05-25 03:30,25,686,687,686,686.75,118
20120901|2012-05-25 04:00,25,687.25,688.25,687.25,688.25,128
20120901|2012-05-25 04:30,25,688.25,689,687.75,688.75,63
20120901|2012-05-25 05:00,25,689,695,689,691.75,118
20120901|2012-05-25 05:30,25,692.75,692.75,690.25,690.25,10
20120901|2012-05-25 06:00,25,690.75,691.5,690.75,691.5,5
20120901|2012-05-25 06:30,25,691,691,691,691,1
20120901|2012-05-25 07:00,25,691,691.5,690,690,27
20120901|2012-05-25 07:30,25,690,690.25,687.5,688.25,55
20120901|2012-05-25 08:00,25,687.75,688,687,687.75,50
20120901|2012-05-25 08:30,25,688.5,688.75,688,688,15
20120901|2012-05-25 09:00,25,688,689.25,688,688.75,42
20120901|2012-05-25 09:30,25,688.75,696.5,687.5,693.75,1022
20120901|2012-05-25 10:00,25,694.25,696.5,692.75,693.25,605
20120901|2012-05-25 10:30,25,694.25,698,690.25,695.5,252
20120901|2012-05-25 11:00,25,696,703,696,698.25,462
20120901|2012-05-25 11:30,25,697.25,700,696.5,697.5,143
20120901|2012-05-25 12:00,25,697,698.75,692.25,693.25,225
20120901|2012-05-25 12:30,25,694,698.5,694,695.75,126
20120901|2012-05-25 13:00,25,697,697.5,692.25,693,336
20120901|2012-05-25 13:30,25,692.75,693.25,689.75,690.25,64
20120901|2012-05-28 19:00,29,689.75,698.5,689.25,696.25,187
20120901|2012-05-28 19:30,29,696.25,696.25,692.25,692.25,132
20120901|2012-05-28 20:00,29,691.5,692,688.25,688.25,14
20120901|2012-05-28 20:30,29,688.25,688.5,687.5,688.25,31
20120901|2012-05-28 21:00,29,689,689,689,689,1
20120901|2012-05-28 21:30,29,689,689.25,688.75,689.25,8
20120901|2012-05-28 22:30,29,689.25,689.25,689.25,689.25,2
20120901|2012-05-28 23:00,29,689.25,689.25,689,689,3
20120901|2012-05-28 23:30,29,688.5,688.75,688.5,688.75,2
20120901|2012-05-29 00:00,29,688.75,689,688.75,689,2
20120901|2012-05-29 00:30,29,690.25,690.25,690.25,690.25,3
20120901|2012-05-29 01:00,29,691,691.5,691,691.5,5
20120901|2012-05-29 01:30,29,690.75,692.75,690.75,692.75,2
20120901|2012-05-29 02:00,29,693.5,694.25,691.25,691.5,23
20120901|2012-05-29 02:30,29,692,692,691,691,18
20120901|2012-05-29 03:00,29,690,690,687.75,688.25,51
20120901|2012-05-29 03:30,29,688,689.5,688,689.5,6
20120901|2012-05-29 04:00,29,688.75,689,688.75,689,5
20120901|2012-05-29 04:30,29,688.5,688.5,683.5,685,108
20120901|2012-05-29 05:00,29,686.25,686.25,680,681.75,74
20120901|2012-05-29 05:30,29,681,682.25,681,682.25,34
20120901|2012-05-29 06:00,29,682.75,683,682,683,15
20120901|2012-05-29 06:30,29,683,683.75,683,683.75,8
20120901|2012-05-29 07:00,29,684.25,687.5,684.25,687.25,88
20120901|2012-05-29 07:30,29,686.5,686.75,686,686,11
20120901|2012-05-29 08:00,29,686.25,686.25,685.25,686,26
20120901|2012-05-29 08:30,29,685.25,686,684.5,685.25,17
20120901|2012-05-29 09:00,29,684.75,687,682.5,685,140
20120901|2012-05-29 09:30,29,686,686.75,676.5,679,1127
20120901|2012-05-29 10:00,29,678.5,681.25,677.75,678,271
20120901|2012-05-29 10:30,29,678,680,675.75,676.25,325
20120901|2012-05-29 11:00,29,675.5,675.5,671,672.25,306
20120901|2012-05-29 11:30,29,673,674.5,671.25,673.75,179
20120901|2012-05-29 12:00,29,673.75,677.5,672.5,675.75,129
20120901|2012-05-29 12:30,29,676.25,679,673.25,674,186
20120901|2012-05-29 13:00,29,674,676,671.5,674,299
20120901|2012-05-29 13:30,29,674,674,671,671,129
20120901|2012-05-29 17:00,30,674,675.5,672.25,675,32
20120901|2012-05-29 17:30,30,675.25,676.25,675.25,676.25,6
20120901|2012-05-29 18:00,30,675.5,675.5,675.5,675.5,2
20120901|2012-05-29 19:00,30,675.25,675.25,675.25,675.25,1
20120901|2012-05-29 19:30,30,675.25,675.25,675.25,675.25,15
20120901|2012-05-29 20:00,30,675.25,676,675.25,675.25,9
20120901|2012-05-29 20:30,30,675.25,675.25,670.75,670.75,50
20120901|2012-05-29 21:00,30,671,671,671,671,1
20120901|2012-05-29 21:30,30,670.25,670.25,670.25,670.25,3
20120901|2012-05-29 22:00,30,670.75,670.75,669.25,669.5,83
20120901|2012-05-29 22:30,30,669.5,670,669.5,670,8
20120901|2012-05-29 23:00,30,669.5,669.5,669.5,669.5,1
20120901|2012-05-29 23:30,30,669.5,669.5,669,669,5
20120901|2012-05-30 00:00,30,668.5,668.75,668.5,668.75,3
20120901|2012-05-30 00:30,30,668.25,668.25,668.25,668.25,1
20120901|2012-05-30 01:00,30,669,669,669,669,1
20120901|2012-05-30 01:30,30,668.5,668.5,667.25,667.5,45
20120901|2012-05-30 02:00,30,666.75,666.75,664,664,57
20120901|2012-05-30 02:30,30,663.25,664,662,663.5,42
20120901|2012-05-30 03:00,30,664,665.75,659.75,665.5,154
20120901|2012-05-30 03:30,30,665.75,667.5,664.75,666.75,89
20120901|2012-05-30 04:00,30,666,666,665.75,666,8
20120901|2012-05-30 04:30,30,667,667.25,666,666.75,35
20120901|2012-05-30 05:00,30,666.25,666.25,665.75,665.75,5
20120901|2012-05-30 05:30,30,665.75,666,664.5,664.75,49
20120901|2012-05-30 06:00,30,665,668,664.75,667.75,282
20120901|2012-05-30 06:30,30,667.75,667.75,665.75,665.75,13
20120901|2012-05-30 07:00,30,665.25,665.25,663.5,664,23
20120901|2012-05-30 07:30,30,664.25,667.75,664.25,664.25,47
20120901|2012-05-30 08:00,30,664.75,666.25,664.75,665.75,16
20120901|2012-05-30 08:30,30,666,667,663.5,663.5,69
20120901|2012-05-30 09:00,30,663.5,664,662,664,87
20120901|2012-05-30 09:30,30,664.75,672,661,669.75,1666
20120901|2012-05-30 10:00,30,670,671.75,666.25,666.25,459
20120901|2012-05-30 10:30,30,666.25,667.5,664,666.5,270
20120901|2012-05-30 11:00,30,667.5,668,663.75,664.75,156
20120901|2012-05-30 11:30,30,663.75,665.75,662.75,664.25,198
20120901|2012-05-30 12:00,30,664.75,667.25,662,666.75,367
20120901|2012-05-30 12:30,30,665.5,670,665,667.75,517
20120901|2012-05-30 13:00,30,669.25,670.5,667.5,667.5,430
20120901|2012-05-30 13:30,30,667.5,667.5,666.5,666.5,75
20120901|2012-05-30 17:00,31,667.75,668,667.75,667.75,4
20120901|2012-05-30 19:00,31,667,667,667,667,1
20120901|2012-05-30 20:00,31,668,668,668,668,1
20120901|2012-05-30 20:30,31,667.75,667.75,667.75,667.75,1
20120901|2012-05-30 21:00,31,667.75,667.75,667.75,667.75,5
20120901|2012-05-30 21:30,31,668.5,668.75,668.5,668.75,2
20120901|2012-05-30 22:00,31,669,669,669,669,6
20120901|2012-05-30 23:00,31,667.25,667.25,667.25,667.25,1
20120901|2012-05-30 23:30,31,667.5,667.5,665.75,665.75,56
20120901|2012-05-31 00:00,31,666,666,664.5,665.25,87
20120901|2012-05-31 00:30,31,664.5,665,664,665,14
20120901|2012-05-31 01:00,31,665,665.25,665,665.25,6
20120901|2012-05-31 01:30,31,665.5,665.75,665.25,665.75,34
20120901|2012-05-31 02:00,31,665.25,668,665.25,668,48
20120901|2012-05-31 02:30,31,667.75,669,667.75,668.75,44
20120901|2012-05-31 03:00,31,668.5,668.75,668.5,668.5,4
20120901|2012-05-31 03:30,31,668.25,668.75,668,668,52
20120901|2012-05-31 04:00,31,668,668,668,668,4
20120901|2012-05-31 04:30,31,666.75,666.75,663.25,666.25,18
20120901|2012-05-31 05:00,31,663.5,663.5,662.5,662.5,15
20120901|2012-05-31 05:30,31,664,665,664,665,18
20120901|2012-05-31 06:00,31,665.5,666.75,665.5,666.25,6
20120901|2012-05-31 06:30,31,666.25,666.25,666.25,666.25,1
20120901|2012-05-31 07:00,31,666.75,667.25,666,667.25,8
20120901|2012-05-31 07:30,31,666,666,663.5,663.5,70
20120901|2012-05-31 08:00,31,663.5,664,663.5,663.75,15
20120901|2012-05-31 08:30,31,663.75,666,663.75,666,22
20120901|2012-05-31 09:00,31,665,665.75,663.75,664.5,41
20120901|2012-05-31 09:30,31,665,665.75,659.25,662.75,1023
20120901|2012-05-31 10:00,31,662.5,666.5,660.75,666.25,649
20120901|2012-05-31 10:30,31,666,667,661.75,662.75,506
20120901|2012-05-31 11:00,31,662.75,666.25,661.5,666,245
20120901|2012-05-31 11:30,31,666,666.25,662.5,663.25,312
20120901|2012-05-31 12:00,31,663,664.25,662.25,664.25,102
20120901|2012-05-31 12:30,31,663.5,665.75,662.5,662.75,146
20120901|2012-05-31 13:00,31,663.25,664,659.75,662.25,1016
20120901|2012-05-31 13:30,31,662.25,662.25,661.5,661.75,23
20120901|2012-05-31 17:00,1,661,662.75,660.75,662.75,15
20120901|2012-05-31 17:30,1,663.25,663.25,662.5,662.5,2
20120901|2012-05-31 18:00,1,662.5,662.5,661.5,661.5,8
20120901|2012-05-31 18:30,1,662.5,662.5,661.75,661.75,2
20120901|2012-05-31 19:00,1,662.5,662.75,662.5,662.75,4
20120901|2012-05-31 19:30,1,661.5,661.5,661.25,661.25,5
20120901|2012-05-31 20:00,1,660.75,660.75,659.75,660.25,16
20120901|2012-05-31 20:30,1,660.5,660.5,660,660,2
20120901|2012-05-31 21:30,1,659.25,659.25,659,659,17
20120901|2012-05-31 22:00,1,660,660.75,660,660.75,3
20120901|2012-05-31 22:30,1,660.75,660.75,660.75,660.75,1
20120901|2012-05-31 23:00,1,659.5,659.5,659.5,659.5,1
20120901|2012-05-31 23:30,1,659.25,659.25,659.25,659.25,1
20120901|2012-06-01 00:30,1,659.5,660,659.5,660,10
20120901|2012-06-01 01:00,1,660,660.25,660,660.25,5
20120901|2012-06-01 01:30,1,660.25,660.25,660,660,5
20120901|2012-06-01 02:00,1,660,660,659,659.25,36
20120901|2012-06-01 03:30,1,659,659,658.25,658.25,56
20120901|2012-06-01 04:00,1,658.25,658.5,657.75,658.5,77
20120901|2012-06-01 04:30,1,658.75,658.75,658.25,658.25,46
20120901|2012-06-01 05:00,1,658,658.25,657.75,658.25,23
20120901|2012-06-01 05:30,1,657.75,658,657.75,657.75,8
20120901|2012-06-01 06:00,1,657.75,658,657.75,657.75,22
20120901|2012-06-01 06:30,1,657.75,657.75,657.25,657.25,5
20120901|2012-06-01 07:00,1,657.25,657.5,657,657.25,45
20120901|2012-06-01 07:30,1,656.25,656.25,650.25,651.5,175
20120901|2012-06-01 08:00,1,652,658.75,652,658.75,89
20120901|2012-06-01 08:30,1,658.25,660.75,654.25,654.25,119
20120901|2012-06-01 09:00,1,653.75,657.5,653.25,656,158
20120901|2012-06-01 09:30,1,656,656.5,650.5,652.75,1041
20120901|2012-06-01 10:00,1,652.75,658.25,652.5,656.25,461
20120901|2012-06-01 10:30,1,656.25,659.25,654.75,655.5,332
20120901|2012-06-01 11:00,1,655,655.5,648.75,650,783
20120901|2012-06-01 11:30,1,649.75,653.25,649,649.5,293
20120901|2012-06-01 12:00,1,649.75,650.25,639.5,643,725
20120901|2012-06-01 12:30,1,643.5,644,638,638.5,1186
20120901|2012-06-01 13:00,1,638.75,638.75,629.25,633,2365
20120901|2012-06-01 13:30,1,633.5,637,632.75,636.5,176
20120901|2012-06-03 17:00,4,636.5,638.5,632.75,634.25,52
20120901|2012-06-03 17:30,4,634.25,634.5,634.25,634.5,2
20120901|2012-06-03 18:00,4,634.5,635.25,634.5,634.75,12
20120901|2012-06-03 18:30,4,632.75,633.25,632.75,632.75,26
20120901|2012-06-03 19:00,4,633,634.25,633,634,8
20120901|2012-06-03 19:30,4,634,634,633.75,633.75,6
20120901|2012-06-03 20:00,4,633.5,633.5,633.5,633.5,20
20120901|2012-06-03 20:30,4,634,634,633.25,633.25,2
20120901|2012-06-03 21:00,4,633.75,634,633.75,634,2
20120901|2012-06-03 21:30,4,634.25,634.5,634,634.25,4
20120901|2012-06-03 22:00,4,634,634,633.5,633.5,2
20120901|2012-06-03 22:30,4,633.75,633.75,633.75,633.75,2
20120901|2012-06-03 23:00,4,634,634,634,634,1
20120901|2012-06-03 23:30,4,634.25,634.25,634.25,634.25,1
20120901|2012-06-04 00:00,4,633.75,633.75,633.75,633.75,5
20120901|2012-06-04 00:30,4,634,634,634,634,3
20120901|2012-06-04 01:30,4,633,633,632.75,632.75,14
20120901|2012-06-04 02:00,4,632.75,634.75,632.75,634.75,39
20120901|2012-06-04 02:30,4,635,636.25,635,636.25,8
20120901|2012-06-04 03:00,4,636.75,637,636.75,636.75,31
20120901|2012-06-04 03:30,4,637.25,637.5,636.5,637,39
20120901|2012-06-04 04:00,4,636.5,637,636.5,637,64
20120901|2012-06-04 04:30,4,636.75,637.25,636.25,637.25,43
20120901|2012-06-04 05:00,4,638.5,640.25,638.5,640.25,38
20120901|2012-06-04 05:30,4,640.25,643.5,640.25,643.5,35
20120901|2012-06-04 06:00,4,642.5,644.25,642.5,643.75,4
20120901|2012-06-04 06:30,4,642.75,643.5,641,643.5,124
20120901|2012-06-04 07:00,4,642.75,644.5,642.75,642.75,86
20120901|2012-06-04 07:30,4,643.25,643.25,642.5,642.5,17
20120901|2012-06-04 08:00,4,640.5,641,640,641,87
20120901|2012-06-04 08:30,4,641.5,642,640,641,90
20120901|2012-06-04 09:00,4,641.5,643.25,641.5,642.25,112
20120901|2012-06-04 09:30,4,642.25,650,640.25,645.75,877
20120901|2012-06-04 10:00,4,644.75,645.75,642,642.5,353
20120901|2012-06-04 10:30,4,643.5,644,640.75,641.75,258
20120901|2012-06-04 11:00,4,642,643.75,640,640.25,270
20120901|2012-06-04 11:30,4,640.5,642.75,639.75,641.5,241
20120901|2012-06-04 12:00,4,641.25,644.25,641,642.25,176
20120901|2012-06-04 12:30,4,641.5,645.5,641.5,642.5,324
20120901|2012-06-04 13:00,4,642.75,647.75,640.75,643.5,573
20120901|2012-06-04 13:30,4,643.25,643.75,642,642,42
20120901|2012-06-04 17:00,5,644.75,644.75,643.25,644.75,13
20120901|2012-06-04 18:30,5,644,645.5,644,645.5,21
20120901|2012-06-04 19:00,5,645.25,645.25,645.25,645.25,1
20120901|2012-06-04 19:30,5,645.5,646,645.25,646,45
20120901|2012-06-04 20:00,5,645,646.25,645,646.25,43
20120901|2012-06-04 20:30,5,646,646,646,646,7
20120901|2012-06-04 21:00,5,645.5,646.5,645.5,646.5,30
20120901|2012-06-04 21:30,5,647.25,647.25,647,647,5
20120901|2012-06-04 22:00,5,647,647.5,647,647.5,105
20120901|2012-06-04 22:30,5,647.75,647.75,647.5,647.5,2
20120901|2012-06-04 23:00,5,647.5,647.5,647.25,647.25,50
20120901|2012-06-04 23:30,5,647,647,646.25,646.25,57
20120901|2012-06-05 00:30,5,645.5,645.5,645.5,645.5,1
20120901|2012-06-05 01:00,5,645.25,645.25,645.25,645.25,1
20120901|2012-06-05 01:30,5,645.25,645.25,645.25,645.25,2
20120901|2012-06-05 02:00,5,644.75,644.75,644.75,644.75,5
20120901|2012-06-05 02:30,5,644.75,645.75,644.75,645,15
20120901|2012-06-05 03:00,5,644.75,644.75,644.25,644.25,3
20120901|2012-06-05 03:30,5,644.5,644.5,644.25,644.5,13
20120901|2012-06-05 04:00,5,644.75,644.75,644,644.25,15
20120901|2012-06-05 04:30,5,644.5,645.25,644.5,645.25,35
20120901|2012-06-05 05:00,5,645.25,647,645,646.5,17
20120901|2012-06-05 05:30,5,645.5,645.5,645.5,645.5,5
20120901|2012-06-05 06:00,5,645.25,645.25,644.5,644.5,9
20120901|2012-06-05 06:30,5,645.25,645.5,645.25,645.5,6
20120901|2012-06-05 07:00,5,645.5,645.5,645,645.25,7
20120901|2012-06-05 07:30,5,645.75,645.75,645.5,645.75,3
20120901|2012-06-05 08:00,5,644.25,645,643,643.5,74
20120901|2012-06-05 08:30,5,643,644.75,643,644.75,22
20120901|2012-06-05 09:00,5,644.5,645.5,644.5,644.75,47
20120901|2012-06-05 09:30,5,644.5,644.5,634.5,635.75,1643
20120901|2012-06-05 10:00,5,634.5,639,634.25,636.25,725
20120901|2012-06-05 10:30,5,636.25,637.25,632.25,632.25,643
20120901|2012-06-05 11:00,5,632.5,638.5,632.25,636,287
20120901|2012-06-05 11:30,5,636.5,637.75,632.75,635.25,306
20120901|2012-06-05 12:00,5,635.25,637.25,629.25,632.75,857
20120901|2012-06-05 12:30,5,631.5,632.75,630,631.25,109
20120901|2012-06-05 13:00,5,630.75,632.75,629.5,630,588
20120901|2012-06-05 13:30,5,630,630.75,629.5,630,82
20120901|2012-06-05 17:00,6,630.25,631.75,630.25,630.5,15
20120901|2012-06-05 17:30,6,631.25,632.25,631.25,631.75,5
20120901|2012-06-05 18:00,6,631.5,631.75,631.5,631.75,3
20120901|2012-06-05 19:00,6,633,633,632.5,632.5,2
20120901|2012-06-05 19:30,6,631,632,631,632,3
20120901|2012-06-05 20:00,6,632,633,632,633,7
20120901|2012-06-05 20:30,6,633,633.75,633,633.75,3
20120901|2012-06-05 21:00,6,634,634.75,633.75,634.75,15
20120901|2012-06-05 21:30,6,635,635,635,635,34
20120901|2012-06-05 22:00,6,635.25,635.25,634.25,634.75,8
20120901|2012-06-05 22:30,6,634.75,634.75,634.75,634.75,1
20120901|2012-06-05 23:00,6,634.75,634.75,634.5,634.5,20
20120901|2012-06-05 23:30,6,634.75,634.75,634.5,634.5,35
20120901|2012-06-06 00:00,6,634.25,634.25,634,634,33
20120901|2012-06-06 00:30,6,634,634,633.5,633.5,135
20120901|2012-06-06 01:00,6,633.5,633.5,632.75,633.25,41
20120901|2012-06-06 01:30,6,633.25,634.5,633.25,633.25,173
20120901|2012-06-06 02:00,6,633.5,634,633.25,634,244
20120901|2012-06-06 02:30,6,634,634,633.5,633.75,156
20120901|2012-06-06 03:00,6,634.75,634.75,633.75,634,113
20120901|2012-06-06 03:30,6,634,635.25,634,634.75,218
20120901|2012-06-06 04:00,6,634.75,635.5,634.75,634.75,270
20120901|2012-06-06 04:30,6,634.25,634.25,634,634,14
20120901|2012-06-06 05:00,6,634.75,635.25,634.75,635,188
20120901|2012-06-06 05:30,6,635,635,634,634,124
20120901|2012-06-06 06:00,6,634.25,634.25,633.5,634,200
20120901|2012-06-06 06:30,6,634.25,634.25,633.5,633.5,16
20120901|2012-06-06 07:00,6,633.5,633.75,633,633.75,230
20120901|2012-06-06 07:30,6,634,635.75,634,635.25,100
20120901|2012-06-06 08:00,6,635.5,636.75,635.25,636.75,50
20120901|2012-06-06 08:30,6,637.25,639,637.25,638.75,58
20120901|2012-06-06 09:00,6,639,643.5,639,643.5,495
20120901|2012-06-06 09:30,6,643.25,643.5,638,639.25,780
20120901|2012-06-06 10:00,6,640,640.25,637.75,638,314
20120901|2012-06-06 10:30,6,638,641,635.5,639.75,785
20120901|2012-06-06 11:00,6,640,640,637.5,638.75,388
20120901|2012-06-06 11:30,6,638.75,639.25,637.5,639,115
20120901|2012-06-06 12:00,6,637.75,637.75,634.75,637.5,331
20120901|2012-06-06 12:30,6,637.5,639.75,636,638.25,238
20120901|2012-06-06 13:00,6,639,642.25,635.5,637.25,1103
20120901|2012-06-06 13:30,6,637.75,638,636,636,33
20120901|2012-06-06 17:00,7,638,638.5,637,637,77
20120901|2012-06-06 17:30,7,636.75,638.25,636.75,637.5,74
20120901|2012-06-06 18:00,7,637.5,637.5,637.5,637.5,1
20120901|2012-06-06 18:30,7,639.25,640.75,639.25,640.75,3
20120901|2012-06-06 19:00,7,641,641,640,640,18
20120901|2012-06-06 19:30,7,640.75,640.75,640.75,640.75,7
20120901|2012-06-06 20:00,7,640.75,641.25,640.75,641.25,2
20120901|2012-06-06 20:30,7,640.75,640.75,640.75,640.75,1
20120901|2012-06-06 22:00,7,640.75,640.75,640.75,640.75,1
20120901|2012-06-06 22:30,7,640.25,640.25,640.25,640.25,1
20120901|2012-06-06 23:00,7,639.75,640.25,639.5,639.5,27
20120901|2012-06-06 23:30,7,640,640,640,640,3
20120901|2012-06-07 00:00,7,640,640,639.75,640,18
20120901|2012-06-07 00:30,7,640,640,639.5,639.5,38
20120901|2012-06-07 01:00,7,639.25,639.5,638.25,638.5,16
20120901|2012-06-07 01:30,7,637.75,637.75,636.75,636.75,19
20120901|2012-06-07 02:00,7,637,637,636.25,636.25,51
20120901|2012-06-07 02:30,7,636.75,636.75,636,636.25,47
20120901|2012-06-07 03:00,7,636,637.25,636,637,128
20120901|2012-06-07 03:30,7,635.5,637,635.5,637,14
20120901|2012-06-07 04:00,7,636.75,637,636.75,637,211
20120901|2012-06-07 04:30,7,637.5,639.25,637.5,639.25,270
20120901|2012-06-07 05:00,7,639.25,641.5,639.25,640.5,120
20120901|2012-06-07 05:30,7,641,642,640.25,640.25,32
20120901|2012-06-07 06:00,7,641.5,644,641.5,643.5,29
20120901|2012-06-07 06:30,7,642.75,642.75,642.5,642.5,10
20120901|2012-06-07 07:00,7,642.75,642.75,642.25,642.5,17
20120901|2012-06-07 07:30,7,642.75,645,642.25,644.25,257
20120901|2012-06-07 08:00,7,643.75,649.25,643.75,648,184
20120901|2012-06-07 08:30,7,649,654.75,649,653.25,246
20120901|2012-06-07 09:00,7,654,654,648.5,651,425
20120901|2012-06-07 09:30,7,651,652.25,647.25,648.75,615
20120901|2012-06-07 10:00,7,648.5,650,647,648.75,214
20120901|2012-06-07 10:30,7,649,653.75,649,652.75,404
20120901|2012-06-07 11:00,7,652.5,656.75,650.75,655.25,383
20120901|2012-06-07 11:30,7,653.5,654.5,652.75,653.25,169
20120901|2012-06-07 12:00,7,653.75,659.75,653.75,658.75,301
20120901|2012-06-07 12:30,7,658,660,655.5,656.75,293
20120901|2012-06-07 13:00,7,656.5,659.25,653.75,655.25,1294
20120901|2012-06-07 13:30,7,654.75,654.75,653.25,653.25,100
20120901|2012-06-07 17:00,8,654,654,651.75,651.75,36
20120901|2012-06-07 17:30,8,652,652.25,651.75,651.75,6
20120901|2012-06-07 18:00,8,651.75,651.75,651.5,651.5,2
20120901|2012-06-07 18:30,8,652.25,652.25,652.25,652.25,1
20120901|2012-06-07 19:00,8,651.75,652.5,651,651,7
20120901|2012-06-07 19:30,8,650.5,650.5,650,650,13
20120901|2012-06-07 20:00,8,650,650,649,649,10
20120901|2012-06-07 21:00,8,649,649,649,649,1
20120901|2012-06-07 21:30,8,647.75,650.75,647.5,650.75,15
20120901|2012-06-07 22:00,8,650.5,650.75,650.5,650.5,18
20120901|2012-06-07 22:30,8,650.75,650.75,650.75,650.75,2
20120901|2012-06-07 23:30,8,651.25,651.25,651.25,651.25,15
20120901|2012-06-08 00:00,8,651.25,651.25,651.25,651.25,2
20120901|2012-06-08 00:30,8,651.25,651.25,650.5,651,16
20120901|2012-06-08 01:00,8,651.25,651.25,651,651.25,42
20120901|2012-06-08 01:30,8,651.25,651.25,651.25,651.25,5
20120901|2012-06-08 02:00,8,651,651.5,650,650,22
20120901|2012-06-08 02:30,8,650,650,648.25,648.25,19
20120901|2012-06-08 03:00,8,646.75,646.75,645,645,24
20120901|2012-06-08 03:30,8,645.25,645.25,645,645,5
20120901|2012-06-08 04:00,8,645.75,651,645.75,650.75,215
20120901|2012-06-08 04:30,8,648,649.25,648,649.25,12
20120901|2012-06-08 05:00,8,650.75,650.75,650.75,650.75,1
20120901|2012-06-08 05:30,8,648.5,649.5,648.5,649.25,24
20120901|2012-06-08 06:30,8,648.25,648.75,646.75,646.75,10
20120901|2012-06-08 07:00,8,646.75,649.5,646.75,649.5,12
20120901|2012-06-08 07:30,8,649,649,646.75,648.5,16
20120901|2012-06-08 08:00,8,647.5,649.5,647.5,648.25,21
20120901|2012-06-08 08:30,8,648.25,653.25,648,652.5,151
20120901|2012-06-08 09:00,8,653,654,651.25,651.25,232
20120901|2012-06-08 09:30,8,651.25,651.5,645.5,651,1366
20120901|2012-06-08 10:00,8,650.25,651.25,648,651,644
20120901|2012-06-08 10:30,8,650.75,655.5,650.25,652.5,924
20120901|2012-06-08 11:00,8,653,654.5,650,651.75,888
20120901|2012-06-08 11:30,8,651.5,654.25,650.5,653.75,329
20120901|2012-06-08 12:00,8,654,656,651.75,652.75,440
20120901|2012-06-08 12:30,8,653,654.5,650.75,651,386
20120901|2012-06-08 13:00,8,650.75,652.5,647,648,1425
20120901|2012-06-08 13:30,8,648,649.25,647.25,647.25,77
20120901|2012-06-10 17:00,11,648,652,647.5,650,92
20120901|2012-06-10 17:30,11,649.5,649.75,649,649,34
20120901|2012-06-10 18:00,11,648.5,651.25,648.25,650,24
20120901|2012-06-10 18:30,11,650,650,647.25,647.5,20
20120901|2012-06-10 19:00,11,647.25,648.5,647.25,648,14
20120901|2012-06-10 19:30,11,647.5,649,647.5,648.75,12
20120901|2012-06-10 20:00,11,649,650,648.75,650,26
20120901|2012-06-10 20:30,11,650.5,651.25,649.5,651.25,36
20120901|2012-06-10 21:00,11,650,650,650,650,2
20120901|2012-06-10 21:30,11,650.5,650.5,649.75,649.75,19
20120901|2012-06-10 22:00,11,649.75,649.75,649.75,649.75,3
20120901|2012-06-10 22:30,11,650,650,649.75,649.75,26
20120901|2012-06-10 23:00,11,650.75,650.75,650.25,650.25,2
20120901|2012-06-11 00:00,11,650.75,651,650.25,650.25,20
20120901|2012-06-11 00:30,11,651.25,651.5,651,651.5,24
20120901|2012-06-11 01:00,11,651.5,651.5,651.25,651.5,12
20120901|2012-06-11 01:30,11,650.75,651.75,650.75,651.75,6
20120901|2012-06-11 02:00,11,650.75,650.75,650.75,650.75,2
20120901|2012-06-11 02:30,11,651.75,651.75,651.75,651.75,3
20120901|2012-06-11 03:00,11,652,654,652,654,35
20120901|2012-06-11 03:30,11,654.5,654.5,654,654,6
20120901|2012-06-11 04:00,11,655,656.25,655,655.5,20
20120901|2012-06-11 04:30,11,655,655.25,652.5,652.5,22
20120901|2012-06-11 05:00,11,652.25,653.5,651.5,653.5,12
20120901|2012-06-11 05:30,11,654.25,655.5,653,654.25,41
20120901|2012-06-11 06:00,11,652.75,653.25,652.75,653,5
20120901|2012-06-11 06:30,11,653.75,654.25,653.75,654.25,11
20120901|2012-06-11 07:00,11,653.5,654.75,652.5,652.5,14
20120901|2012-06-11 07:30,11,654.5,654.5,652.5,653,24
20120901|2012-06-11 08:00,11,652.5,654.5,651.75,654,145
20120901|2012-06-11 08:30,11,654,655.5,653.75,655,224
20120901|2012-06-11 09:00,11,655.25,657.5,655,657,161
20120901|2012-06-11 09:30,11,656.5,659.5,653,653,1028
20120901|2012-06-11 10:00,11,652.75,653.75,650,650.75,690
20120901|2012-06-11 10:30,11,650.5,653.5,649,652.5,466
20120901|2012-06-11 11:00,11,651.75,656.5,651,654.5,841
20120901|2012-06-11 11:30,11,655.25,655.75,651.25,654,611
20120901|2012-06-11 12:00,11,654.25,654.75,651,653.25,389
20120901|2012-06-11 12:30,11,653,653.5,649.5,651.25,570
20120901|2012-06-11 13:00,11,651.5,653.25,647.75,648.75,667
20120901|2012-06-11 13:30,11,648.75,649.5,647.75,647.75,33
20120901|2012-06-11 17:00,12,648.25,648.25,645.75,646.25,78
20120901|2012-06-11 17:30,12,647,647,646.25,646.25,20
20120901|2012-06-11 18:00,12,646,646,644,645.25,30
20120901|2012-06-11 18:30,12,645,645,645,645,6
20120901|2012-06-11 19:00,12,644.5,645.25,644.5,645.25,26
20120901|2012-06-11 19:30,12,645.25,646.25,645.25,646.25,24
20120901|2012-06-11 20:00,12,646,646.75,646,646.75,10
20120901|2012-06-11 20:30,12,646.25,646.25,646,646,18
20120901|2012-06-11 21:00,12,646.5,646.5,646.5,646.5,1
20120901|2012-06-11 21:30,12,645.75,646.25,645.75,646.25,8
20120901|2012-06-11 22:00,12,646.5,646.5,646.5,646.5,1
20120901|2012-06-11 22:30,12,647.25,648.25,647.25,648.25,24
20120901|2012-06-11 23:00,12,648.25,648.75,647.5,648.75,55
20120901|2012-06-11 23:30,12,649.75,652,649.75,651.5,29
20120901|2012-06-12 00:30,12,651.5,652.75,651.5,652,70
20120901|2012-06-12 01:00,12,652.25,652.5,652.25,652.25,4
20120901|2012-06-12 01:30,12,652.5,653.5,652.5,652.5,52
20120901|2012-06-12 02:00,12,652.5,653,652.5,652.75,74
20120901|2012-06-12 02:30,12,653,653,652.5,652.5,11
20120901|2012-06-12 03:00,12,652.5,652.5,651.5,651.5,4
20120901|2012-06-12 03:30,12,653,653.5,652.25,652.25,9
20120901|2012-06-12 04:00,12,652.75,654.25,652.75,654.25,103
20120901|2012-06-12 04:30,12,654.25,656,654.25,655,262
20120901|2012-06-12 05:00,12,655.25,656,653.25,653.25,77
20120901|2012-06-12 05:30,12,653,653.5,650.75,652.5,71
20120901|2012-06-12 06:00,12,652.25,656.5,652,654.25,31
20120901|2012-06-12 06:30,12,654.25,655.5,653.75,654.75,51
20120901|2012-06-12 07:00,12,653,655.25,651.5,652.25,173
20120901|2012-06-12 07:30,12,651,657,643.5,644.75,1030
20120901|2012-06-12 08:00,12,644.75,646.75,644.25,645.25,1236
20120901|2012-06-12 08:30,12,645.25,645.25,638.25,641.75,900
20120901|2012-06-12 09:00,12,641.5,643,641.5,642.25,145
20120901|2012-06-12 09:30,12,642.25,642.25,636.25,638.75,1265
20120901|2012-06-12 10:00,12,639,642.25,636.25,636.25,624
20120901|2012-06-12 10:30,12,636.5,638.25,636,637,433
20120901|2012-06-12 11:00,12,636.5,636.5,631.5,633,1155
20120901|2012-06-12 11:30,12,633,635,631.25,634.5,561
20120901|2012-06-12 12:00,12,635,639.5,635,637.25,594
20120901|2012-06-12 12:30,12,636.25,636.75,633.25,635,822
20120901|2012-06-12 13:00,12,635.75,637.25,633.75,636.5,1048
20120901|2012-06-12 13:30,12,636.75,637.25,634.25,635.75,39
20120901|2012-06-12 17:00,13,635.75,637,634,634.75,37
20120901|2012-06-12 17:30,13,637,637,637,637,2
20120901|2012-06-12 18:00,13,636,636.5,636,636.5,7
20120901|2012-06-12 18:30,13,636.5,636.5,636.25,636.5,8
20120901|2012-06-12 19:00,13,636.75,637.25,636.75,637.25,5
20120901|2012-06-12 19:30,13,637.25,637.25,637.25,637.25,2
20120901|2012-06-12 20:00,13,637.25,637.25,636.5,636.5,11
20120901|2012-06-12 20:30,13,637.25,637.25,637.25,637.25,4
20120901|2012-06-12 21:00,13,637.5,637.75,636.75,636.75,44
20120901|2012-06-12 22:00,13,636.75,636.75,636.5,636.5,2
20120901|2012-06-12 22:30,13,637,637,637,637,3
20120901|2012-06-13 00:00,13,637.25,637.75,637.25,637.75,2
20120901|2012-06-13 00:30,13,637.25,637.5,637,637,36
20120901|2012-06-13 01:00,13,637.75,637.75,637.75,637.75,1
20120901|2012-06-13 01:30,13,637.5,638,637.5,638,77
20120901|2012-06-13 02:00,13,638,638.5,638,638.5,91
20120901|2012-06-13 02:30,13,638.5,639.75,638.25,639.5,61
20120901|2012-06-13 03:00,13,640,641.25,639.75,641,14
20120901|2012-06-13 03:30,13,641,641,639.25,639.25,34
20120901|2012-06-13 04:00,13,639.75,640,639.75,640,2
20120901|2012-06-13 04:30,13,640.5,640.5,639.75,639.75,6
20120901|2012-06-13 05:00,13,640.25,640.5,639.75,640.5,10
20120901|2012-06-13 05:30,13,640.75,640.75,640.5,640.5,46
20120901|2012-06-13 06:00,13,640.5,640.5,640,640.25,9
20120901|2012-06-13 06:30,13,639.75,640.25,639.5,639.75,17
20120901|2012-06-13 07:00,13,639.75,639.75,636,637,62
20120901|2012-06-13 07:30,13,636.75,637.25,633.75,634.25,166
20120901|2012-06-13 08:00,13,633,635.25,632.75,634,202
20120901|2012-06-13 08:30,13,634.5,635.5,634,635,200
20120901|2012-06-13 09:00,13,635.25,637.5,635,635.5,182
20120901|2012-06-13 09:30,13,635.75,640.25,635.75,639.75,2133
20120901|2012-06-13 10:00,13,640,641.25,634.75,634.75,1030
20120901|2012-06-13 10:30,13,634.75,638.5,634.5,638.5,696
20120901|2012-06-13 11:00,13,638,639.75,635.75,638.25,633
20120901|2012-06-13 11:30,13,638.25,638.75,636,638.5,563
20120901|2012-06-13 12:00,13,638.25,639,635.5,637.75,615
20120901|2012-06-13 12:30,13,637.25,637.75,634.75,635.75,508
20120901|2012-06-13 13:00,13,635.25,637.75,633,634.5,1913
20120901|2012-06-13 13:30,13,634,634.75,633.25,633.5,174
20120901|2012-06-13 17:00,14,634.25,634.75,633,634.25,46
20120901|2012-06-13 17:30,14,634.75,636.75,634.75,636.75,21
20120901|2012-06-13 18:00,14,636.5,637.25,636.5,637,4
20120901|2012-06-13 18:30,14,637,637.25,637,637.25,12
20120901|2012-06-13 19:00,14,637,637.25,635,635,102
20120901|2012-06-13 20:00,14,636,636,635.5,635.5,4
20120901|2012-06-13 20:30,14,634.5,634.75,633.75,633.75,12
20120901|2012-06-13 21:30,14,634.25,635.25,634.25,635.25,10
20120901|2012-06-13 22:00,14,636,637,636,637,7
20120901|2012-06-13 23:00,14,636,636,635.25,635.25,9
20120901|2012-06-13 23:30,14,635.5,635.5,635.25,635.5,4
20120901|2012-06-14 00:00,14,635,635,635,635,1
20120901|2012-06-14 00:30,14,634.5,634.5,634.5,634.5,1
20120901|2012-06-14 01:00,14,634.75,634.75,634.5,634.75,3
20120901|2012-06-14 01:30,14,634.25,634.25,634,634,39
20120901|2012-06-14 02:00,14,634.25,635.5,634.25,635.5,37
20120901|2012-06-14 02:30,14,635.75,638.25,635.75,638,43
20120901|2012-06-14 03:00,14,638,638.25,637.5,638.25,44
20120901|2012-06-14 03:30,14,638.25,638.25,637.5,637.75,27
20120901|2012-06-14 04:00,14,637.25,638.5,636.75,638.5,47
20120901|2012-06-14 04:30,14,637.75,637.75,636.5,636.5,50
20120901|2012-06-14 05:00,14,636.5,637.5,636.5,636.75,33
20120901|2012-06-14 05:30,14,637.25,638.25,637,638.25,15
20120901|2012-06-14 06:00,14,637.5,638.5,637.5,638.25,77
20120901|2012-06-14 06:30,14,638.25,639.5,638.25,638.75,192
20120901|2012-06-14 07:00,14,638.75,640,638.5,638.5,128
20120901|2012-06-14 07:30,14,639.75,642.25,639.25,641.5,332
20120901|2012-06-14 08:00,14,642.25,644.75,642.25,643.5,382
20120901|2012-06-14 08:30,14,644,645.25,643.75,645,850
20120901|2012-06-14 09:00,14,644.75,644.75,641.75,641.75,156
20120901|2012-06-14 09:30,14,642.25,645,641.25,643,1229
20120901|2012-06-14 10:00,14,643.25,645.75,641,642,913
20120901|2012-06-14 10:30,14,642.25,643.75,641.25,642.25,483
20120901|2012-06-14 11:00,14,642.5,643.25,641.25,641.25,331
20120901|2012-06-14 11:30,14,641.5,641.75,638,640,904
20120901|2012-06-14 12:00,14,640,640,638.25,639.5,620
20120901|2012-06-14 12:30,14,639.5,640.5,638.25,638.5,553
20120901|2012-06-14 13:00,14,638.75,641.75,638.25,640.25,1456
20120901|2012-06-14 13:30,14,640.5,641,640,640,118
20120901|2012-06-14 17:00,15,641.25,641.75,640.5,641,60
20120901|2012-06-14 17:30,15,641,641,637.75,638.75,415
20120901|2012-06-14 18:00,15,638.75,640,638.5,640,124
20120901|2012-06-14 18:30,15,640.5,640.5,638.5,638.75,95
20120901|2012-06-14 19:00,15,638.75,638.75,638.5,638.75,16
20120901|2012-06-14 19:30,15,639.5,639.5,639.5,639.5,1
20120901|2012-06-14 20:00,15,640.25,642.5,640.25,642.25,14
20120901|2012-06-14 20:30,15,641.25,642.5,641.25,642.5,6
20120901|2012-06-14 21:30,15,641.75,641.75,641.75,641.75,9
20120901|2012-06-14 22:00,15,641.5,641.75,641.5,641.75,15
20120901|2012-06-14 22:30,15,642.25,642.25,641.75,641.75,7
20120901|2012-06-14 23:00,15,642.5,642.5,640.5,640.5,10
20120901|2012-06-15 00:00,15,641.5,642,641.5,641.5,13
20120901|2012-06-15 00:30,15,641.25,641.25,640.5,640.5,5
20120901|2012-06-15 01:00,15,640.5,641.25,640.25,641.25,10
20120901|2012-06-15 01:30,15,641,642,641,642,35
20120901|2012-06-15 02:00,15,641.75,641.75,641.5,641.5,4
20120901|2012-06-15 02:30,15,641.75,641.75,641.25,641.25,89
20120901|2012-06-15 03:00,15,641.25,641.75,640.75,640.75,43
20120901|2012-06-15 03:30,15,641,641.75,641,641.75,31
20120901|2012-06-15 04:00,15,641.5,641.5,641.25,641.25,7
20120901|2012-06-15 04:30,15,641.25,642,641.25,642,9
20120901|2012-06-15 05:00,15,642,642,640.25,640.75,58
20120901|2012-06-15 05:30,15,640.25,640.75,640.25,640.75,22
20120901|2012-06-15 06:00,15,640.75,640.75,640.25,640.25,28
20120901|2012-06-15 06:30,15,640.75,641,640.25,640.5,108
20120901|2012-06-15 07:00,15,640.25,640.75,640.25,640.25,60
20120901|2012-06-15 07:30,15,640.25,640.5,640,640,15
20120901|2012-06-15 08:00,15,640.5,641,639.5,639.5,97
20120901|2012-06-15 08:30,15,640.75,643.25,640.75,642.75,245
20120901|2012-06-15 09:00,15,643,644.75,642.5,643,462
20120901|2012-06-15 09:30,15,642.5,643.5,638.75,640,1682
20120901|2012-06-15 10:00,15,639.75,640,635.25,636.5,1411
20120901|2012-06-15 10:30,15,636.5,639,635.25,635.5,1178
20120901|2012-06-15 11:00,15,635.5,636,633,633.5,864
20120901|2012-06-15 11:30,15,633,634.75,631.5,632.25,1116
20120901|2012-06-15 12:00,15,631.75,632.5,631.25,631.75,740
20120901|2012-06-15 12:30,15,631.75,633.25,627,627.25,1489
20120901|2012-06-15 13:00,15,627.5,632.75,625,632.5,3959
20120901|2012-06-15 13:30,15,632.5,634.25,628.75,629.5,647
20120901|2012-06-17 17:00,18,630.75,632,629.5,630.25,124
20120901|2012-06-17 17:30,18,630.25,632,630.25,632,53
20120901|2012-06-17 18:00,18,631,631,631,631,1
20120901|2012-06-17 18:30,18,631,632.25,630.75,632.25,10
20120901|2012-06-17 19:00,18,632.75,633,632.75,632.75,6
20120901|2012-06-17 19:30,18,632.75,636,632.75,636,41
20120901|2012-06-17 20:00,18,636.75,636.75,635,635,13
20120901|2012-06-17 20:30,18,633.5,633.5,631,631,5
20120901|2012-06-17 21:00,18,631.5,632.75,631.5,632.75,3
20120901|2012-06-17 21:30,18,633,633,632.25,632.25,3
20120901|2012-06-17 22:00,18,631.25,633,631.25,633,6
20120901|2012-06-17 22:30,18,633,633.5,633,633.25,6
20120901|2012-06-17 23:00,18,633,633,632,632,26
20120901|2012-06-17 23:30,18,633.25,633.5,633.25,633.5,12
20120901|2012-06-18 00:00,18,633.5,633.5,633,633,22
20120901|2012-06-18 00:30,18,633.75,633.75,633.75,633.75,5
20120901|2012-06-18 01:00,18,632.5,633.5,632.5,632.75,61
20120901|2012-06-18 01:30,18,632.75,633.75,632.75,633.5,32
20120901|2012-06-18 02:00,18,634.25,635.5,632.25,634,308
20120901|2012-06-18 02:30,18,634.25,634.5,634,634.5,12
20120901|2012-06-18 03:00,18,634.75,635.5,634.25,634.25,87
20120901|2012-06-18 03:30,18,634.25,634.25,633.25,633.75,34
20120901|2012-06-18 04:00,18,634.5,634.5,634.25,634.5,15
20120901|2012-06-18 04:30,18,634.25,634.75,634,634,26
20120901|2012-06-18 05:00,18,634.25,635.5,633.5,633.5,61
20120901|2012-06-18 05:30,18,634.25,634.5,634,634,24
20120901|2012-06-18 06:00,18,634,634.25,633.5,633.5,91
20120901|2012-06-18 06:30,18,633.75,635.5,633.75,635.5,39
20120901|2012-06-18 07:00,18,635.5,636.5,633.75,633.75,51
20120901|2012-06-18 07:30,18,633.75,634,633.5,633.5,71
20120901|2012-06-18 08:00,18,633.25,636.75,633.25,634.75,801
20120901|2012-06-18 08:30,18,635.25,636.5,633.5,636.5,68
20120901|2012-06-18 09:00,18,636,640.5,636,639,868
20120901|2012-06-18 09:30,18,638.5,646,638.5,645,2264
20120901|2012-06-18 10:00,18,645.5,646,643.5,645.25,996
20120901|2012-06-18 10:30,18,645.5,649.75,644.75,649.75,1377
20120901|2012-06-18 11:00,18,649.75,649.75,646,648,949
20120901|2012-06-18 11:30,18,648.25,651,647,648.5,1814
20120901|2012-06-18 12:00,18,648,648.25,645.5,647.75,551
20120901|2012-06-18 12:30,18,647.75,650.25,646.5,649.5,361
20120901|2012-06-18 13:00,18,649.25,651.5,647,647.75,1573
20120901|2012-06-18 13:30,18,647.75,648.5,647.25,648,166
20120901|2012-06-18 17:00,19,648,649,646.5,647,66
20120901|2012-06-18 17:30,19,647,649,646.5,647.5,157
20120901|2012-06-18 18:00,19,647.5,648.75,647.5,648.75,14
20120901|2012-06-18 18:30,19,648.75,650,648.25,650,49
20120901|2012-06-18 19:00,19,650.25,651,649.75,650.5,53
20120901|2012-06-18 19:30,19,651.75,654,651.75,653.5,105
20120901|2012-06-18 20:00,19,653.5,654.75,653.5,654.75,229
20120901|2012-06-18 20:30,19,654.75,657,654.75,657,147
20120901|2012-06-18 21:00,19,657,657,654.75,654.75,127
20120901|2012-06-18 21:30,19,654.75,654.75,654,654,68
20120901|2012-06-18 22:00,19,653.75,653.75,653,653.75,48
20120901|2012-06-18 22:30,19,653.5,654.25,653.5,653.75,21
20120901|2012-06-18 23:00,19,654,654,653.5,653.75,10
20120901|2012-06-18 23:30,19,653.25,653.25,651.25,652,104
20120901|2012-06-19 00:00,19,652,652,651,651,35
20120901|2012-06-19 00:30,19,652,653.25,652,653,32
20120901|2012-06-19 01:00,19,652.75,652.75,652.5,652.75,8
20120901|2012-06-19 01:30,19,653,653,651.25,651.25,15
20120901|2012-06-19 02:00,19,651,653.25,651,651.5,34
20120901|2012-06-19 02:30,19,651.75,652.5,651.75,652,37
20120901|2012-06-19 03:00,19,651.75,652,651,651,41
20120901|2012-06-19 03:30,19,651,653.75,650.75,653.75,55
20120901|2012-06-19 04:00,19,653.5,655,653.5,654.5,40
20120901|2012-06-19 04:30,19,655,655.75,655,655.75,47
20120901|2012-06-19 05:00,19,655.75,659.25,655.75,659.25,1160
20120901|2012-06-19 05:30,19,659,660.5,658.75,660.5,477
20120901|2012-06-19 06:00,19,660.75,661.25,660.25,660.5,96
20120901|2012-06-19 06:30,19,660.75,662.25,660,661,411
20120901|2012-06-19 07:00,19,661.25,661.5,660.25,660.5,334
20120901|2012-06-19 07:30,19,660.5,661.5,660.5,661,310
20120901|2012-06-19 08:00,19,661.5,663.5,661.25,663,453
20120901|2012-06-19 08:30,19,663.5,667.25,662.5,666.5,997
20120901|2012-06-19 09:00,19,666.25,667.5,664,665,529
20120901|2012-06-19 09:30,19,665.25,667,658,664.75,3519
20120901|2012-06-19 10:00,19,665,667.75,664,665.5,1824
20120901|2012-06-19 10:30,19,665,667,664.5,665.25,1025
20120901|2012-06-19 11:00,19,665.25,666,664.25,665.75,729
20120901|2012-06-19 11:30,19,665.75,666,662.5,664.25,689
20120901|2012-06-19 12:00,19,664.25,666.75,663.5,666.25,879
20120901|2012-06-19 12:30,19,666.25,666.75,664.75,665.5,415
20120901|2012-06-19 13:00,19,665.5,671,663.5,669,2037
20120901|2012-06-19 13:30,19,669,669,668.5,668.75,74
20120901|2012-06-19 17:00,20,668,669,664,669,64
20120901|2012-06-19 17:30,20,668.25,669,667,669,6
20120901|2012-06-19 18:00,20,669,669.25,669,669,21
20120901|2012-06-19 18:30,20,669,669,669,669,11
20120901|2012-06-19 19:00,20,669,669.25,669,669.25,13
20120901|2012-06-19 19:30,20,669.5,672.5,669.5,670.75,86
20120901|2012-06-19 20:00,20,670.5,670.75,669,669.5,31
20120901|2012-06-19 20:30,20,669.75,670,669.5,669.75,16
20120901|2012-06-19 21:00,20,669.5,669.75,669.5,669.5,9
20120901|2012-06-19 21:30,20,669.75,669.75,669.5,669.5,13
20120901|2012-06-19 22:00,20,669,669,669,669,4
20120901|2012-06-19 22:30,20,669,669,668.75,668.75,51
20120901|2012-06-19 23:00,20,668.75,669.5,668.5,669.25,72
20120901|2012-06-19 23:30,20,669,669.75,669,669.75,17
20120901|2012-06-20 00:00,20,669.75,670.5,669.75,670.5,15
20120901|2012-06-20 00:30,20,670,670.25,669.5,670.25,15
20120901|2012-06-20 01:00,20,670,670.25,669.75,670.25,43
20120901|2012-06-20 01:30,20,670.5,671.75,670.5,671.75,20
20120901|2012-06-20 02:00,20,671,671,670.5,670.5,10
20120901|2012-06-20 02:30,20,670.5,671,670.5,671,34
20120901|2012-06-20 03:00,20,671,671,670.75,670.75,12
20120901|2012-06-20 03:30,20,671,672.25,670.75,670.75,230
20120901|2012-06-20 04:00,20,671,671,670.25,670.5,295
20120901|2012-06-20 04:30,20,670.25,670.25,669.75,669.75,80
20120901|2012-06-20 05:00,20,669.75,669.75,668.25,668.5,22
20120901|2012-06-20 05:30,20,668.5,669.25,668,668.75,44
20120901|2012-06-20 06:00,20,668.5,668.75,666,666.25,62
20120901|2012-06-20 06:30,20,666,666.25,666,666,165
20120901|2012-06-20 07:00,20,666,666,659.25,660.25,1038
20120901|2012-06-20 07:30,20,660.25,662,658.5,660.5,162
20120901|2012-06-20 08:00,20,660.25,663.75,660.25,661.5,320
20120901|2012-06-20 08:30,20,661,662,659,661.75,224
20120901|2012-06-20 09:00,20,661.75,661.75,660,660,186
20120901|2012-06-20 09:30,20,660.25,670.25,660,669.25,3121
20120901|2012-06-20 10:00,20,669.5,671.5,667.25,669,1533
20120901|2012-06-20 10:30,20,669,670.75,667,669.75,1029
20120901|2012-06-20 11:00,20,669.75,681.25,669,677.75,3426
20120901|2012-06-20 11:30,20,678,681.5,675.5,679,2004
20120901|2012-06-20 12:00,20,679.5,681,678,679.25,863
20120901|2012-06-20 12:30,20,679.75,681,677.25,677.25,896
20120901|2012-06-20 13:00,20,677.5,683.75,677.25,682.5,3006
20120901|2012-06-20 13:30,20,681.75,682.75,678.5,678.5,235
20120901|2012-06-20 17:00,21,678,679.75,677.75,678,134
20120901|2012-06-20 17:30,21,678,678,677,677,35
20120901|2012-06-20 18:00,21,678,679,677.75,678,37
20120901|2012-06-20 18:30,21,678,678.5,677.25,677.5,27
20120901|2012-06-20 19:00,21,677.25,677.5,676.75,677.5,39
20120901|2012-06-20 19:30,21,676.75,677,676.25,677,42
20120901|2012-06-20 20:00,21,676.5,677.25,676,677.25,49
20120901|2012-06-20 20:30,21,677,677.75,677,677.75,45
20120901|2012-06-20 21:00,21,677,677,675.25,675.5,48
20120901|2012-06-20 21:30,21,675.75,675.75,674.75,674.75,62
20120901|2012-06-20 22:00,21,675,675.25,674.25,674.25,70
20120901|2012-06-20 22:30,21,674.25,674.5,674.25,674.5,49
20120901|2012-06-20 23:00,21,675,675,674.5,674.5,32
20120901|2012-06-20 23:30,21,675,675.75,675,675.75,2
20120901|2012-06-21 00:00,21,676.25,678.75,676.25,678,109
20120901|2012-06-21 00:30,21,678.5,678.5,678,678,8
20120901|2012-06-21 01:00,21,678.25,678.5,678,678,59
20120901|2012-06-21 01:30,21,678,678.5,677.5,678,88
20120901|2012-06-21 02:00,21,678,678.5,677.75,678.5,180
20120901|2012-06-21 02:30,21,678.5,678.5,677.5,678.25,105
20120901|2012-06-21 03:00,21,678.25,678.25,677.5,677.5,241
20120901|2012-06-21 03:30,21,677.5,678,677.5,678,142
20120901|2012-06-21 04:00,21,678.25,678.25,676.5,677,156
20120901|2012-06-21 04:30,21,676.5,677,676.5,676.75,58
20120901|2012-06-21 05:00,21,676.75,677.5,676.75,677.5,77
20120901|2012-06-21 05:30,21,677.25,677.25,677,677.25,89
20120901|2012-06-21 06:00,21,677.25,678,677.25,678,95
20120901|2012-06-21 06:30,21,678,678.5,677.75,678.5,154
20120901|2012-06-21 07:00,21,678.75,679.5,678.25,679,256
20120901|2012-06-21 07:30,21,678.75,682,678.75,680.25,463
20120901|2012-06-21 08:00,21,680.25,681.5,679.5,680.75,283
20120901|2012-06-21 08:30,21,680.5,682.5,680.5,681.75,477
20120901|2012-06-21 09:00,21,681.75,685.5,681.75,685,1283
20120901|2012-06-21 09:30,21,684.75,700,684,697.25,7885
20120901|2012-06-21 10:00,21,697.25,698,685.75,690.25,3369
20120901|2012-06-21 10:30,21,690.25,690.75,687.25,687.25,1136
20120901|2012-06-21 11:00,21,687.25,687.5,681.75,687,2296
20120901|2012-06-21 11:30,21,686.75,687,684.5,685.25,580
20120901|2012-06-21 12:00,21,685.25,686.25,679.75,682.25,1573
20120901|2012-06-21 12:30,21,682.25,684.75,679.5,681.5,1851
20120901|2012-06-21 13:00,21,681,681.75,676.5,678.25,2045
20120901|2012-06-21 13:30,21,678.25,678.5,677,677.25,273
20120901|2012-06-21 17:00,22,676,676.75,674.5,674.75,149
20120901|2012-06-21 17:30,22,675.5,675.75,675,675.75,10
20120901|2012-06-21 18:00,22,675.25,676,674.75,675,12
20120901|2012-06-21 18:30,22,675,675.25,675,675.25,13
20120901|2012-06-21 19:00,22,675,676.25,675,676.25,20
20120901|2012-06-21 19:30,22,676.25,678.75,676.25,677.25,122
20120901|2012-06-21 20:00,22,677,677.75,676.5,677.25,12
20120901|2012-06-21 20:30,22,676.5,676.5,676,676,9
20120901|2012-06-21 21:00,22,676.5,676.5,675,675.75,37
20120901|2012-06-21 21:30,22,675.75,677,675.75,677,5
20120901|2012-06-21 22:00,22,677,677,676.25,676.25,8
20120901|2012-06-21 22:30,22,677,677,675.75,676,5
20120901|2012-06-21 23:00,22,677.25,677.75,677.25,677.5,13
20120901|2012-06-21 23:30,22,678,678.25,678,678.25,8
20120901|2012-06-22 00:00,22,678.25,678.75,678.25,678.5,9
20120901|2012-06-22 00:30,22,678.75,679.75,678.75,679.75,109
20120901|2012-06-22 01:00,22,679.75,680.25,679.75,680,115
20120901|2012-06-22 01:30,22,680,681.5,679.75,681.5,159
20120901|2012-06-22 02:00,22,681.25,681.5,680.5,681.5,61
20120901|2012-06-22 02:30,22,681.75,685,681.5,684.75,230
20120901|2012-06-22 03:00,22,684.75,685,682.5,683,92
20120901|2012-06-22 03:30,22,683,684,682.5,684,212
20120901|2012-06-22 04:00,22,684,685,684,684.5,284
20120901|2012-06-22 04:30,22,684.5,689,684.25,688.75,214
20120901|2012-06-22 05:00,22,688.25,690.25,688.25,689.75,151
20120901|2012-06-22 05:30,22,689.25,689.75,688.25,689.75,82
20120901|2012-06-22 06:00,22,689.75,690,689.5,689.75,22
20120901|2012-06-22 06:30,22,689.75,690,689.25,690,30
20120901|2012-06-22 07:00,22,690,692.5,690,690.5,268
20120901|2012-06-22 07:30,22,690.25,691.25,689.75,691,319
20120901|2012-06-22 08:00,22,691,691.25,689.25,690.5,549
20120901|2012-06-22 08:30,22,690,692.5,689.75,690,862
20120901|2012-06-22 09:00,22,689.75,690,688.25,689.75,601
20120901|2012-06-22 09:30,22,690,698,690,697.25,4607
20120901|2012-06-22 10:00,22,697,699,696,696.75,2309
20120901|2012-06-22 10:30,22,696.75,698.5,694.75,697.25,1857
20120901|2012-06-22 11:00,22,697.5,700,695.5,696.75,2204
20120901|2012-06-22 11:30,22,696.75,698,696.25,697.25,1138
20120901|2012-06-22 12:00,22,696.75,697.75,688.75,692.25,2580
20120901|2012-06-22 12:30,22,692.25,693.25,689.25,689.5,1539
20120901|2012-06-22 13:00,22,689.75,691.25,686.5,690.25,2531
20120901|2012-06-22 13:30,22,690,691.25,687.25,687.25,472
20120901|2012-06-24 17:00,25,696.25,706.25,696.25,705,1014
20120901|2012-06-24 17:30,25,705,705,703,703.25,139
20120901|2012-06-24 18:00,25,703.25,705,703.25,704,137
20120901|2012-06-24 18:30,25,703.25,703.25,702.75,702.75,94
20120901|2012-06-24 19:00,25,702.75,703.75,702.25,703.75,140
20120901|2012-06-24 19:30,25,703.75,704.75,702.75,704.5,84
20120901|2012-06-24 20:00,25,704.5,705,704.25,705,145
20120901|2012-06-24 20:30,25,705,705,704.75,705,29
20120901|2012-06-24 21:00,25,705,705.75,704.75,705,83
20120901|2012-06-24 21:30,25,704.25,704.75,704.25,704.75,38
20120901|2012-06-24 22:00,25,704.5,704.5,704.25,704.25,13
20120901|2012-06-24 22:30,25,704.5,704.5,704.25,704.5,8
20120901|2012-06-24 23:00,25,704.25,704.75,704.25,704.25,11
20120901|2012-06-24 23:30,25,704.5,704.75,704.25,704.5,36
20120901|2012-06-25 00:00,25,704.5,704.5,704.5,704.5,11
20120901|2012-06-25 00:30,25,704.25,705.75,704.25,705.75,215
20120901|2012-06-25 01:00,25,705.5,708.25,705.25,707.5,190
20120901|2012-06-25 01:30,25,707.5,708,705,706.5,262
20120901|2012-06-25 02:00,25,707,707,705.5,705.75,162
20120901|2012-06-25 02:30,25,706.5,706.5,705.5,705.75,167
20120901|2012-06-25 03:00,25,705.75,706.75,705.5,706.75,120
20120901|2012-06-25 03:30,25,706.75,708.5,706.75,708.5,155
20120901|2012-06-25 04:00,25,708.5,712.5,707.75,712.25,670
20120901|2012-06-25 04:30,25,712.75,713.25,710.75,711.5,351
20120901|2012-06-25 05:00,25,711.5,711.5,706.75,707.25,263
20120901|2012-06-25 05:30,25,707.25,708.25,706.25,706.5,315
20120901|2012-06-25 06:00,25,706.25,706.25,705,705.25,412
20120901|2012-06-25 06:30,25,705.5,705.5,704.25,704.5,237
20120901|2012-06-25 07:00,25,704.25,706.5,703,706.25,305
20120901|2012-06-25 07:30,25,706.25,708,706,707.5,368
20120901|2012-06-25 08:00,25,707.75,713,707.25,708,880
20120901|2012-06-25 08:30,25,708,716,707.75,715.5,994
20120901|2012-06-25 09:00,25,715.75,719.75,715,719,1693
20120901|2012-06-25 09:30,25,719,739.25,715.5,730.25,13022
20120901|2012-06-25 10:00,25,730,735.75,730,734,3767
20120901|2012-06-25 10:30,25,734.25,737.5,733,733.5,1928
20120901|2012-06-25 11:00,25,733.5,734.75,731.25,731.25,1603
20120901|2012-06-25 11:30,25,731.75,735.25,726,726.75,3649
20120901|2012-06-25 12:00,25,726.75,735,725.5,733.75,3911
20120901|2012-06-25 12:30,25,733.75,735.25,731,734.5,1948
20120901|2012-06-25 13:00,25,734.75,736,730.75,732.5,1649
20120901|2012-06-25 13:30,25,733,742,731.75,738.5,5195
20120901|2012-06-25 17:00,26,740,755.25,739.5,752.25,2100
20120901|2012-06-25 17:30,26,753,754,750.25,752.75,318
20120901|2012-06-25 18:00,26,752.75,752.75,746.5,746.5,299
20120901|2012-06-25 18:30,26,746.25,748.25,745.25,746.75,392
20120901|2012-06-25 19:00,26,747.25,747.75,743.25,743.75,242
20120901|2012-06-25 19:30,26,743.5,745,743.25,744.5,170
20120901|2012-06-25 20:00,26,743.75,744,741.25,741.75,320
20120901|2012-06-25 20:30,26,741.75,742,736.25,736.25,509
20120901|2012-06-25 21:00,26,736.25,736.25,732.25,733.25,294
20120901|2012-06-25 21:30,26,732.75,737.5,732.5,736.25,108
20120901|2012-06-25 22:00,26,736,736.5,734.5,736,28
20120901|2012-06-25 22:30,26,736.25,739,735.25,735.25,110
20120901|2012-06-25 23:00,26,735.25,736,734.75,735.25,51
20120901|2012-06-25 23:30,26,735,735.25,734.25,734.5,58
20120901|2012-06-26 00:00,26,735.5,735.5,734.5,735,61
20120901|2012-06-26 00:30,26,735,735.25,734.75,735,173
20120901|2012-06-26 01:00,26,735,738.5,735,738.5,65
20120901|2012-06-26 01:30,26,738.75,739.5,737.25,738.25,341
20120901|2012-06-26 02:00,26,738.25,739,737.75,738,364
20120901|2012-06-26 02:30,26,738.5,740.25,738.25,738.75,217
20120901|2012-06-26 03:00,26,739,739.5,738.5,738.75,243
20120901|2012-06-26 03:30,26,739,739.5,730.5,733,1290
20120901|2012-06-26 04:00,26,732.5,733.75,727.75,728,991
20120901|2012-06-26 04:30,26,727.75,731.5,727.5,727.75,345
20120901|2012-06-26 05:00,26,727.5,730.5,727.5,729.5,223
20120901|2012-06-26 05:30,26,729.25,729.25,726.5,727,258
20120901|2012-06-26 06:00,26,726.5,729.5,726.5,727.5,206
20120901|2012-06-26 06:30,26,727.25,727.5,725.5,726,314
20120901|2012-06-26 07:00,26,726,734.25,726,733.5,818
20120901|2012-06-26 07:30,26,733,741,733,739.75,1147
20120901|2012-06-26 08:00,26,739.75,740,736.5,738.75,1029
20120901|2012-06-26 08:30,26,738.75,743,736.25,742.5,2108
20120901|2012-06-26 09:00,26,742.5,749.75,740,749.75,3944
20120901|2012-06-26 09:30,26,749.25,751.75,740.75,746.75,8656
20120901|2012-06-26 10:00,26,746.5,749,739.5,740.25,4287
20120901|2012-06-26 10:30,26,740.75,744,736,740.75,3888
20120901|2012-06-26 11:00,26,740.75,743.5,738.5,740.25,2362
20120901|2012-06-26 11:30,26,740.25,743.75,736.75,740.5,3088
20120901|2012-06-26 12:00,26,740.75,741.5,735.25,737.25,2704
20120901|2012-06-26 12:30,26,737.25,742.75,736,742.75,2812
20120901|2012-06-26 13:00,26,743,745.75,741.25,742,2267
20120901|2012-06-26 13:30,26,741.75,748.75,740.25,748,3100
20120901|2012-06-26 17:00,27,746,746.5,743.25,744,390
20120901|2012-06-26 17:30,27,744,744.5,744,744,104
20120901|2012-06-26 18:00,27,744.25,744.25,743,743.25,63
20120901|2012-06-26 18:30,27,743.75,743.75,741.75,741.75,84
20120901|2012-06-26 19:00,27,741.75,743,741.75,743,71
20120901|2012-06-26 19:30,27,742.25,742.5,741.75,742.25,84
20120901|2012-06-26 20:00,27,742.5,742.5,741.75,741.75,98
20120901|2012-06-26 20:30,27,741.75,742.25,741.75,741.75,56
20120901|2012-06-26 21:00,27,741.75,742,740,740.75,163
20120901|2012-06-26 21:30,27,741,742.25,741,742.25,30
20120901|2012-06-26 22:00,27,741.5,741.75,740.75,741.75,24
20120901|2012-06-26 22:30,27,741.25,741.25,740.25,740.5,56
20120901|2012-06-26 23:00,27,740.5,740.75,740.25,740.75,10
20120901|2012-06-26 23:30,27,740.5,740.75,740,740,42
20120901|2012-06-27 00:00,27,740,740.25,739.5,739.75,93
20120901|2012-06-27 00:30,27,740.25,740.25,739.5,739.75,34
20120901|2012-06-27 01:00,27,740,740.5,739.5,740.5,56
20120901|2012-06-27 01:30,27,740,741.5,740,741.25,69
20120901|2012-06-27 02:00,27,741.25,742.5,740.25,742.25,153
20120901|2012-06-27 02:30,27,742.25,743,741.5,742,60
20120901|2012-06-27 03:00,27,741.75,742,741.5,741.75,116
20120901|2012-06-27 03:30,27,741.75,742,741.75,742,176
20120901|2012-06-27 04:00,27,741.75,744,741.75,743.25,188
20120901|2012-06-27 04:30,27,743.75,744.5,743.5,744,185
20120901|2012-06-27 05:00,27,743.75,744.75,743.25,744.5,394
20120901|2012-06-27 05:30,27,744.5,745.5,744,745.25,267
20120901|2012-06-27 06:00,27,745.5,747,745.25,746.5,331
20120901|2012-06-27 06:30,27,746.25,746.75,744,744.5,258
20120901|2012-06-27 07:00,27,744.75,747,744.25,747,867
20120901|2012-06-27 07:30,27,747,757,747,756.75,2765
20120901|2012-06-27 08:00,27,757,759.75,753.75,755.5,1955
20120901|2012-06-27 08:30,27,755.5,755.5,747,748.5,2151
20120901|2012-06-27 09:00,27,748.5,756.5,748.5,756.25,1643
20120901|2012-06-27 09:30,27,756.5,757.25,751.25,751.5,6557
20120901|2012-06-27 10:00,27,751.5,755.5,751.5,754,3229
20120901|2012-06-27 10:30,27,754.25,761.5,754.25,760.25,4041
20120901|2012-06-27 11:00,27,760.5,763.5,757.75,760.75,4203
20120901|2012-06-27 11:30,27,761.25,762.25,756.5,756.5,2249
20120901|2012-06-27 12:00,27,756.25,758,754.25,757.5,2153
20120901|2012-06-27 12:30,27,757.25,757.5,750.75,755.5,3042
20120901|2012-06-27 13:00,27,755.5,756.5,747.25,751.75,3327
20120901|2012-06-27 13:30,27,751.5,753.5,746.25,751.25,4966
20120901|2012-06-27 17:00,28,750,753.5,749.25,749.5,567
20120901|2012-06-27 17:30,28,749.75,749.75,745.25,745.25,303
20120901|2012-06-27 18:00,28,746.25,748.25,745.25,747.75,241
20120901|2012-06-27 18:30,28,747.25,748,746.25,748,133
20120901|2012-06-27 19:00,28,748,748.75,748,748.75,35
20120901|2012-06-27 19:30,28,748.75,750,748.5,748.5,45
20120901|2012-06-27 20:00,28,748.75,749,748.5,748.75,25
20120901|2012-06-27 20:30,28,748.5,748.5,747,747.5,37
20120901|2012-06-27 21:00,28,747.75,748.5,746.75,747.5,34
20120901|2012-06-27 21:30,28,747.5,747.75,746.75,747,69
20120901|2012-06-27 22:00,28,747.5,747.5,746.5,747.5,48
20120901|2012-06-27 22:30,28,747,747,746.5,747,21
20120901|2012-06-27 23:00,28,746.75,748,746.5,748,61
20120901|2012-06-27 23:30,28,748.25,748.5,747.5,748.5,22
20120901|2012-06-28 00:00,28,748.5,749.75,748.5,748.5,25
20120901|2012-06-28 00:30,28,748.75,750.25,748.75,749.75,23
20120901|2012-06-28 01:00,28,749.75,750,747.5,748.25,108
20120901|2012-06-28 01:30,28,749,749.75,748,749.75,33
20120901|2012-06-28 02:00,28,749,750.25,748.25,750.25,94
20120901|2012-06-28 02:30,28,750.25,750.75,749.5,750.5,175
20120901|2012-06-28 03:00,28,750.25,750.5,749.5,749.75,146
20120901|2012-06-28 03:30,28,749.5,750.75,749,749.25,342
20120901|2012-06-28 04:00,28,749.25,751.25,749.25,750.5,207
20120901|2012-06-28 04:30,28,750.25,751.75,750.25,751.25,272
20120901|2012-06-28 05:00,28,751.5,753,750.25,752,287
20120901|2012-06-28 05:30,28,752.25,752.5,748.25,749,632
20120901|2012-06-28 06:00,28,749,750,749,750,212
20120901|2012-06-28 06:30,28,750,750.5,748.75,750.5,185
20120901|2012-06-28 07:00,28,750.5,751.5,749,749,250
20120901|2012-06-28 07:30,28,749.25,749.5,745,747,738
20120901|2012-06-28 08:00,28,746.75,747,743,744.25,1390
20120901|2012-06-28 08:30,28,744.25,745.25,742.25,742.5,1276
20120901|2012-06-28 09:00,28,742.75,749.5,742.75,749.25,1431
20120901|2012-06-28 09:30,28,749.25,757.5,748.25,753.5,8549
20120901|2012-06-28 10:00,28,753.5,755.5,750.25,750.25,2175
20120901|2012-06-28 10:30,28,750.25,751,748.25,750.25,1990
20120901|2012-06-28 11:00,28,750.5,751.75,748.5,750,1769
20120901|2012-06-28 11:30,28,749.5,751.25,747.25,747.75,2071
20120901|2012-06-28 12:00,28,747.75,750.5,746.25,746.5,1795
20120901|2012-06-28 12:30,28,746.5,747.75,744.75,746,2527
20120901|2012-06-28 13:00,28,746.25,747,744,745.75,2381
20120901|2012-06-28 13:30,28,745.25,748,743.75,747.75,4176
20120901|2012-06-28 17:00,29,745.5,747.25,744.75,746,265
20120901|2012-06-28 17:30,29,746.5,746.5,744.75,745.25,81
20120901|2012-06-28 18:00,29,744.75,745.25,744.5,744.75,57
20120901|2012-06-28 18:30,29,744.5,744.5,742,742.5,155
20120901|2012-06-28 19:00,29,742.25,742.25,741.75,742,134
20120901|2012-06-28 19:30,29,742.25,742.5,742,742.5,53
20120901|2012-06-28 20:00,29,742.5,743.25,742.25,742.5,114
20120901|2012-06-28 20:30,29,742.5,743.5,742,743.5,44
20120901|2012-06-28 21:00,29,743.5,744.25,743.25,743.75,37
20120901|2012-06-28 21:30,29,744,744.75,743.5,744.25,56
20120901|2012-06-28 22:00,29,744.75,745.75,744.75,745.75,117
20120901|2012-06-28 22:30,29,746,746.75,745.5,746.5,90
20120901|2012-06-28 23:00,29,746,746.75,746,746,14
20120901|2012-06-28 23:30,29,746,746.75,746,746,19
20120901|2012-06-29 00:00,29,746,746,744.75,746,80
20120901|2012-06-29 00:30,29,746,746,745.75,746,21
20120901|2012-06-29 01:00,29,746,746,745.75,746,67
20120901|2012-06-29 01:30,29,746.25,747,745.75,747,53
20120901|2012-06-29 02:00,29,746.75,748.75,745.5,748.75,246
20120901|2012-06-29 02:30,29,748.75,751.75,748,751.5,264
20120901|2012-06-29 03:00,29,751.75,753.5,751,753.25,165
20120901|2012-06-29 03:30,29,753.25,753.75,752,752.75,744
20120901|2012-06-29 04:00,29,752.75,755.5,751.75,755.25,838
20120901|2012-06-29 04:30,29,755,755.5,752.5,753,363
20120901|2012-06-29 05:00,29,753,755.75,753,754.5,316
20120901|2012-06-29 05:30,29,754.5,756.5,754.5,756.5,178
20120901|2012-06-29 06:00,29,756.5,756.75,754.75,755.75,327
20120901|2012-06-29 06:30,29,756,756.5,752.5,753.5,864
20120901|2012-06-29 07:00,29,753.75,755,750.75,753.75,1288
20120901|2012-06-29 07:30,29,753,763,740,754.25,7282
20120901|2012-06-29 08:00,29,754.25,758,749.75,749.75,2015
20120901|2012-06-29 08:30,29,749.75,752.25,745.5,747.5,1967
20120901|2012-06-29 09:00,29,747.5,752.75,747.5,751.5,885
20120901|2012-06-29 09:30,29,751.25,756,745,745.75,4180
20120901|2012-06-29 10:00,29,745,752.75,743.25,749.75,2816
20120901|2012-06-29 10:30,29,750,754.5,748.25,750,1908
20120901|2012-06-29 11:00,29,750.25,754.5,749.5,752.25,1746
20120901|2012-06-29 11:30,29,753,753.5,749.75,750.75,1760
20120901|2012-06-29 12:00,29,750.5,754.25,749.75,751.5,1825
20120901|2012-06-29 12:30,29,751.75,756.5,751.5,755,2399
20120901|2012-06-29 13:00,29,755.5,757,752,753.25,2173
20120901|2012-06-29 13:30,29,753.5,761.75,753.25,758.75,8750
20120901|2012-07-01 17:00,2,762.5,772.5,761.75,771.75,1601
20120901|2012-07-01 17:30,2,771.5,774,771,773,210
20120901|2012-07-01 18:00,2,772.5,773.25,771.75,772.75,85
20120901|2012-07-01 18:30,2,772.75,774.25,772.75,773.75,84
20120901|2012-07-01 19:00,2,773.25,773.25,768.25,772.5,226
20120901|2012-07-01 19:30,2,773.5,774.75,772.5,772.5,97
20120901|2012-07-01 20:00,2,772.5,772.5,765.75,765.75,216
20120901|2012-07-01 20:30,2,766,769,764.75,765.5,210
20120901|2012-07-01 21:00,2,765.25,766,763.75,764.75,176
20120901|2012-07-01 21:30,2,764.25,766.5,764,766.5,39
20120901|2012-07-01 22:00,2,766.5,766.5,764.75,765.25,35
20120901|2012-07-01 22:30,2,765.75,770.25,765.75,769.75,90
20120901|2012-07-01 23:00,2,769.75,769.75,764,764.25,30
20120901|2012-07-01 23:30,2,764.25,764.25,763.75,763.75,22
20120901|2012-07-02 00:00,2,763.75,766.25,763.75,764.5,22
20120901|2012-07-02 00:30,2,764.25,764.5,763.75,763.75,59
20120901|2012-07-02 01:00,2,763.75,764,763.25,764,69
20120901|2012-07-02 01:30,2,764,764.5,762,763.25,278
20120901|2012-07-02 02:00,2,762.75,764.25,762.25,764,143
20120901|2012-07-02 02:30,2,764.25,770.5,764.25,768,385
20120901|2012-07-02 03:00,2,768,770.25,767.75,769,200
20120901|2012-07-02 03:30,2,769,773.25,768.75,771.25,431
20120901|2012-07-02 04:00,2,771.75,773,769.5,770,468
20120901|2012-07-02 04:30,2,770.5,770.5,768.5,768.5,214
20120901|2012-07-02 05:00,2,768.5,768.75,764,764.25,344
20120901|2012-07-02 05:30,2,764.5,766.25,763.5,766,246
20120901|2012-07-02 06:00,2,766.25,766.5,764.25,764.5,134
20120901|2012-07-02 06:30,2,764.25,767,763.75,766.5,151
20120901|2012-07-02 07:00,2,767.25,767.75,764.5,765.75,261
20120901|2012-07-02 07:30,2,766.25,769.5,764.5,769.5,739
20120901|2012-07-02 08:00,2,769.5,771,768.25,770,585
20120901|2012-07-02 08:30,2,769.75,772.25,767.5,767.5,682
20120901|2012-07-02 09:00,2,767.75,770.25,766.5,767,1135
20120901|2012-07-02 09:30,2,767,767.25,757.5,762,7273
20120901|2012-07-02 10:00,2,762,763,756.25,756.25,3025
20120901|2012-07-02 10:30,2,757,765.5,756.5,764,2675
20120901|2012-07-02 11:00,2,764,764.5,760.5,761.5,1512
20120901|2012-07-02 11:30,2,761.5,763.5,760.25,761.75,1161
20120901|2012-07-02 12:00,2,761.75,763.75,760.75,761.25,1229
20120901|2012-07-02 12:30,2,761.25,766,761.25,766,1656
20120901|2012-07-02 13:00,2,765.75,769.5,765,765.25,2228
20120901|2012-07-02 13:30,2,765.25,774.5,765,774.25,5640
20120901|2012-07-02 17:00,3,777.5,779.75,777,778.25,777
20120901|2012-07-02 17:30,3,778.5,778.5,777.25,777.25,53
20120901|2012-07-02 18:00,3,777.25,777.75,776.25,776.25,54
20120901|2012-07-02 18:30,3,776.25,776.25,774.25,775.25,106
20120901|2012-07-02 19:00,3,775.25,775.75,774.75,775.5,40
20120901|2012-07-02 19:30,3,775,775.25,774.5,774.75,23
20120901|2012-07-02 20:00,3,774.5,776.5,774.5,775.5,90
20120901|2012-07-02 20:30,3,775.5,777.25,775.5,776.75,54
20120901|2012-07-02 21:00,3,776.25,779,776,778.75,64
20120901|2012-07-02 21:30,3,778.75,780,778.5,778.75,193
20120901|2012-07-02 22:00,3,778.75,779.5,777.25,777.25,30
20120901|2012-07-02 22:30,3,777.5,780,777.5,780,58
20120901|2012-07-02 23:00,3,780,781.5,779.75,781.25,303
20120901|2012-07-02 23:30,3,781.25,781.75,781.25,781.5,23
20120901|2012-07-03 00:00,3,781.25,781.5,779.5,780.5,88
20120901|2012-07-03 00:30,3,780.25,780.25,780,780,70
20120901|2012-07-03 01:00,3,780,781.5,780,780.5,38
20120901|2012-07-03 01:30,3,781.25,781.75,777.5,777.75,241
20120901|2012-07-03 02:00,3,778.5,778.5,777.25,777.25,80
20120901|2012-07-03 02:30,3,777.5,777.75,777,777,68
20120901|2012-07-03 03:00,3,777.25,778.25,776.75,778,114
20120901|2012-07-03 03:30,3,778,778,776.75,777.25,207
20120901|2012-07-03 04:00,3,777.25,778,777,777.75,109
20120901|2012-07-03 04:30,3,777.5,778.5,777.5,778,86
20120901|2012-07-03 05:00,3,778,778.5,778,778,87
20120901|2012-07-03 05:30,3,777.75,778.25,777.75,778,79
20120901|2012-07-03 06:00,3,777.75,777.75,776.5,777.5,52
20120901|2012-07-03 06:30,3,777.5,778.25,776.5,777.75,497
20120901|2012-07-03 07:00,3,778,778,775.25,775.25,254
20120901|2012-07-03 07:30,3,775.25,778.5,774.25,776.5,340
20120901|2012-07-03 08:00,3,776.5,779,776,778.25,461
20120901|2012-07-03 08:30,3,778.25,779.5,776.25,779.25,494
20120901|2012-07-03 09:00,3,779.25,781,777.75,779.75,1291
20120901|2012-07-03 09:30,3,779.75,788.5,777.5,788,6569
20120901|2012-07-03 10:00,3,788,794.75,787,790,6850
20120901|2012-07-03 10:30,3,789.75,791.25,788,788.75,2894
20120901|2012-07-03 11:00,3,788.75,791.5,788,791.25,2547
20120901|2012-07-03 11:30,3,791.5,800.75,791,799,9015
20120901|2012-07-05 09:30,5,815,819.75,810,813.75,14430
20120901|2012-07-05 10:00,5,814,815,809.25,815,5051
20120901|2012-07-05 10:30,5,815.25,817.25,812,814.75,3791
20120901|2012-07-05 11:00,5,814.75,816.75,812,815.5,2518
20120901|2012-07-05 11:30,5,815.25,827.75,814.75,827.25,4700
20120901|2012-07-05 12:00,5,827.25,830.25,825.5,828.75,4767
20120901|2012-07-05 12:30,5,828.75,831,826.5,827.75,2800
20120901|2012-07-05 13:00,5,827.25,835.75,826,835.5,3332
20120901|2012-07-05 13:30,5,835.5,840.75,832,837.75,5471
20120901|2012-07-05 17:00,6,835.5,837,828,830.75,644
20120901|2012-07-05 17:30,6,830.5,831,828.5,828.5,61
20120901|2012-07-05 18:00,6,828.25,830,827.25,828,157
20120901|2012-07-05 18:30,6,827.5,828,826.5,827.75,524
20120901|2012-07-05 19:00,6,828,832,828,829,221
20120901|2012-07-05 19:30,6,828.75,828.75,825.75,826.25,202
20120901|2012-07-05 20:00,6,825.75,826,823.25,825.75,336
20120901|2012-07-05 20:30,6,826,826,823.75,823.75,56
20120901|2012-07-05 21:00,6,824.25,824.25,817.5,817.5,711
20120901|2012-07-05 21:30,6,818,820.25,815.5,819.5,363
20120901|2012-07-05 22:00,6,819.5,821.75,819,821.75,70
20120901|2012-07-05 22:30,6,821.75,825.5,821.5,824,245
20120901|2012-07-05 23:00,6,824.75,825,823.25,824.75,57
20120901|2012-07-05 23:30,6,825,826.25,825,825,95
20120901|2012-07-06 00:00,6,825,825,823.5,823.5,67
20120901|2012-07-06 00:30,6,823.25,824,820,820,173
20120901|2012-07-06 01:00,6,820.25,821.25,820,820.25,73
20120901|2012-07-06 01:30,6,820.25,821.5,820,821.25,125
20120901|2012-07-06 02:00,6,821,824.25,820.75,822,179
20120901|2012-07-06 02:30,6,822.25,822.75,820.25,820.5,262
20120901|2012-07-06 03:00,6,820.5,820.5,819.5,820,275
20120901|2012-07-06 03:30,6,820.25,820.75,814.5,814.5,733
20120901|2012-07-06 04:00,6,814.5,814.5,811,813.5,599
20120901|2012-07-06 04:30,6,813.75,814.25,810.5,811,383
20120901|2012-07-06 05:00,6,811.25,811.25,808.75,810,531
20120901|2012-07-06 05:30,6,809.25,814.75,808.75,812.5,298
20120901|2012-07-06 06:00,6,812.5,816.5,812.25,815.75,355
20120901|2012-07-06 06:30,6,816,818.25,815.75,818,230
20120901|2012-07-06 07:00,6,818,819.5,812.75,815.25,819
20120901|2012-07-06 07:30,6,815.25,815.25,806,806,1181
20120901|2012-07-06 08:00,6,806,812.25,806,811.25,905
20120901|2012-07-06 08:30,6,811.75,812.75,809.25,809.5,736
20120901|2012-07-06 09:00,6,809.5,811,808,811,872
20120901|2012-07-06 09:30,6,810.75,816.5,809.75,812,6594
20120901|2012-07-06 10:00,6,812,819.5,811.25,817,4090
20120901|2012-07-06 10:30,6,817.25,817.5,814.5,816.25,2395
20120901|2012-07-06 11:00,6,816,816.25,809,814.5,3056
20120901|2012-07-06 11:30,6,814.75,817,813.5,816.5,1946
20120901|2012-07-06 12:00,6,816.5,817.25,813.5,813.5,1123
20120901|2012-07-06 12:30,6,813.75,816.75,813,814.25,1443
20120901|2012-07-06 13:00,6,814.5,816.5,813.5,813.75,1221
20120901|2012-07-06 13:30,6,813.75,814.5,804,807.5,4649
20120901|2012-07-08 17:00,9,815,824,815,818.5,1516
20120901|2012-07-08 17:30,9,818.5,818.75,817.5,818.25,37
20120901|2012-07-08 18:00,9,818.75,819,817.5,818,79
20120901|2012-07-08 18:30,9,818,821.75,818,821.75,220
20120901|2012-07-08 19:00,9,821.25,821.25,819.25,820,135
20120901|2012-07-08 19:30,9,820.5,820.75,819,819.25,119
20120901|2012-07-08 20:00,9,819,820,818.5,819.25,132
20120901|2012-07-08 20:30,9,819.5,822.75,819.5,821.5,239
20120901|2012-07-08 21:00,9,821.5,822.75,821,822,233
20120901|2012-07-08 21:30,9,822,822.75,821.25,822.75,49
20120901|2012-07-08 22:00,9,823.25,823.5,822,823.5,82
20120901|2012-07-08 22:30,9,823.5,824.75,823.5,824.75,187
20120901|2012-07-08 23:00,9,825,825.25,823.75,824.75,65
20120901|2012-07-08 23:30,9,825,825,824.25,824.75,12
20120901|2012-07-09 00:00,9,825.25,825.25,823.25,824.75,46
20120901|2012-07-09 00:30,9,824.75,825.25,823.25,824,51
20120901|2012-07-09 01:00,9,824.5,825.25,824,824.5,20
20120901|2012-07-09 01:30,9,824.5,824.5,822.25,823.25,247
20120901|2012-07-09 02:00,9,823,823.75,823,823.25,175
20120901|2012-07-09 02:30,9,823.5,824.75,823.5,824.25,95
20120901|2012-07-09 03:00,9,824.5,824.75,823,823.5,197
20120901|2012-07-09 03:30,9,823.5,824.25,821.5,823.75,376
20120901|2012-07-09 04:00,9,824.25,826.75,823.75,826.75,428
20120901|2012-07-09 04:30,9,826.75,826.75,825.75,826,126
20120901|2012-07-09 05:00,9,826,828,825,826.5,207
20120901|2012-07-09 05:30,9,826.5,828,825,825.75,123
20120901|2012-07-09 06:00,9,825.25,827.25,825,826.5,86
20120901|2012-07-09 06:30,9,826.5,826.75,825,825.75,117
20120901|2012-07-09 07:00,9,825.75,827.25,825.5,827.25,284
20120901|2012-07-09 07:30,9,827.25,831.75,826.5,828.5,1145
20120901|2012-07-09 08:00,9,829,833.25,828,829,1052
20120901|2012-07-09 08:30,9,829.25,829.5,826,826.75,627
20120901|2012-07-09 09:00,9,826.5,841,826.25,840.5,2714
20120901|2012-07-09 09:30,9,840.5,844.75,836.25,837,8299
20120901|2012-07-09 10:00,9,836.75,837,829.75,832.5,5072
20120901|2012-07-09 10:30,9,832.5,836.5,831.25,832.75,2192
20120901|2012-07-09 11:00,9,832.5,834.25,831.5,833.25,1883
20120901|2012-07-09 11:30,9,833,834.75,830.5,832,2040
20120901|2012-07-09 12:00,9,831.75,832.25,825.75,826,2758
20120901|2012-07-09 12:30,9,826,833.25,825.75,831.5,2061
20120901|2012-07-09 13:00,9,831.25,834.25,830.25,830.25,1606
20120901|2012-07-09 13:30,9,830.25,831.75,826.5,828.5,3502
20120901|2012-07-09 17:00,10,824.5,827.5,823,825.5,677
20120901|2012-07-09 17:30,10,825.5,826,821.5,822,159
20120901|2012-07-09 18:00,10,821.5,822,815.5,818.5,683
20120901|2012-07-09 18:30,10,818.75,820.75,816,817.5,392
20120901|2012-07-09 19:00,10,817.5,817.5,810.5,816.75,756
20120901|2012-07-09 19:30,10,816.5,817,814,814.75,97
20120901|2012-07-09 20:00,10,814.5,816,814.25,815,112
20120901|2012-07-09 20:30,10,815,817,815,817,106
20120901|2012-07-09 21:00,10,816.75,819.25,816.75,819.25,256
20120901|2012-07-09 21:30,10,819.25,819.25,817.75,818,41
20120901|2012-07-09 22:00,10,817.75,818.5,816.75,818.25,91
20120901|2012-07-09 22:30,10,818,819,817.25,817.25,74
20120901|2012-07-09 23:00,10,817.75,818,817,817,60
20120901|2012-07-09 23:30,10,818,818,817.25,818,22
20120901|2012-07-10 00:00,10,817.75,818,817.5,818,16
20120901|2012-07-10 00:30,10,818,818.5,818,818.5,74
20120901|2012-07-10 01:00,10,818.5,820,818.25,819.25,107
20120901|2012-07-10 01:30,10,819.25,820,819.25,819.75,76
20120901|2012-07-10 02:00,10,819.25,819.75,817.5,818,171
20120901|2012-07-10 02:30,10,817.75,818,817,817.5,100
20120901|2012-07-10 03:00,10,817.25,817.5,812.5,814,302
20120901|2012-07-10 03:30,10,813.25,816.5,813.25,816.5,142
20120901|2012-07-10 04:00,10,816,817,816,816.5,291
20120901|2012-07-10 04:30,10,816.25,817,815,815.25,215
20120901|2012-07-10 05:00,10,815.5,816.5,813.75,816.5,151
20120901|2012-07-10 05:30,10,816.75,820.5,816.25,820.25,293
20120901|2012-07-10 06:00,10,820.25,820.25,814.5,816.5,234
20120901|2012-07-10 06:30,10,816.75,817,816.25,816.25,68
20120901|2012-07-10 07:00,10,816.75,816.75,813.5,815,530
20120901|2012-07-10 07:30,10,815,815,809,812.25,954
20120901|2012-07-10 08:00,10,812,815.5,811.5,814.25,473
20120901|2012-07-10 08:30,10,814.25,815.25,807.25,809.5,967
20120901|2012-07-10 09:00,10,809.75,813,806.75,812.75,1252
20120901|2012-07-10 09:30,10,812.5,824.25,811.75,823.75,9470
20120901|2012-07-10 10:00,10,823.5,826.5,822,825.75,3914
20120901|2012-07-10 10:30,10,826,828.25,821.75,824.5,2598
20120901|2012-07-10 11:00,10,824.25,828.75,822.75,826,3035
20120901|2012-07-10 11:30,10,826.75,831.5,826.75,829,2408
20120901|2012-07-10 12:00,10,829,830.5,827.25,827.75,1869
20120901|2012-07-10 12:30,10,827.75,833.25,826.5,830.5,2612
20120901|2012-07-10 13:00,10,830.75,830.75,824.75,826.25,1853
20120901|2012-07-10 13:30,10,826.25,826.25,820.25,821.5,2668
20120901|2012-07-10 17:00,11,821.25,823,819.5,821,366
20120901|2012-07-10 17:30,11,820.5,822.5,820.5,820.75,56
20120901|2012-07-10 18:00,11,821,821.75,820.75,821.75,13
20120901|2012-07-10 18:30,11,821.5,822.5,821.5,822.5,36
20120901|2012-07-10 19:00,11,822.75,822.75,821,821.25,73
20120901|2012-07-10 19:30,11,820.75,821.25,820.5,821,55
20120901|2012-07-10 20:00,11,820.75,823.5,820.5,823,64
20120901|2012-07-10 20:30,11,823,825,823,824.25,46
20120901|2012-07-10 21:00,11,824.5,825.25,823.5,825,59
20120901|2012-07-10 21:30,11,825,826.5,824.75,824.75,113
20120901|2012-07-10 22:00,11,825,825.5,822.75,822.75,171
20120901|2012-07-10 22:30,11,822.75,825.25,822.75,823,55
20120901|2012-07-10 23:00,11,823.25,823.25,822.75,823,18
20120901|2012-07-10 23:30,11,823,824.5,823,824.5,9
20120901|2012-07-11 00:00,11,823.75,823.75,823,823.25,33
20120901|2012-07-11 00:30,11,823.25,823.5,821.75,822.25,96
20120901|2012-07-11 01:00,11,823,823,822.25,822.5,115
20120901|2012-07-11 01:30,11,822.25,823.75,822.25,823.5,126
20120901|2012-07-11 02:00,11,823.75,824,822.5,823,143
20120901|2012-07-11 02:30,11,823,824,823,823.25,111
20120901|2012-07-11 03:00,11,823.25,823.5,822.5,822.5,140
20120901|2012-07-11 03:30,11,822.5,823.25,821.5,823.25,135
20120901|2012-07-11 04:00,11,823,824.5,822.25,824.25,346
20120901|2012-07-11 04:30,11,824,826,824,824,285
20120901|2012-07-11 05:00,11,824.5,827,824,824.25,150
20120901|2012-07-11 05:30,11,824.25,826,824,825.75,148
20120901|2012-07-11 06:00,11,825.25,826.75,825,826,88
20120901|2012-07-11 06:30,11,826.25,829.5,826,829.5,386
20120901|2012-07-11 07:00,11,829,836.75,828.25,836,1552
20120901|2012-07-11 07:30,11,836,848.5,832.75,835.25,6306
20120901|2012-07-11 08:00,11,835,839,832.5,836.75,1632
20120901|2012-07-11 08:30,11,836,838.25,833.75,836.75,1455
20120901|2012-07-11 09:00,11,837.25,841,835.5,837.25,1280
20120901|2012-07-11 09:30,11,837.5,838,829.5,833.75,7220
20120901|2012-07-11 10:00,11,833.75,840.75,832.5,838,6821
20120901|2012-07-11 10:30,11,838.25,838.5,826.25,827,4287
20120901|2012-07-11 11:00,11,827,828.25,813.5,819.5,6530
20120901|2012-07-11 11:30,11,819.5,821.5,815.25,815.75,2117
20120901|2012-07-11 12:00,11,816,816.75,805.75,806.25,4677
20120901|2012-07-11 12:30,11,806.75,811.75,803.25,810.5,3528
20120901|2012-07-11 13:00,11,810.5,812.75,804.75,805,2250
20120901|2012-07-11 13:30,11,805,828,805,827.5,5089
20120901|2012-07-11 17:00,12,826.75,829.5,824.5,827,451
20120901|2012-07-11 17:30,12,826.75,828,826.25,827.25,54
20120901|2012-07-11 18:00,12,826.75,829,826.5,828.75,139
20120901|2012-07-11 18:30,12,828.25,830,827.75,829.5,226
20120901|2012-07-11 19:00,12,829.25,829.75,828.25,828.5,34
20120901|2012-07-11 19:30,12,828.25,828.75,823.5,823.5,240
20120901|2012-07-11 20:00,12,823.25,824.25,821.25,823.25,142
20120901|2012-07-11 20:30,12,822.75,824,820.25,821.5,148
20120901|2012-07-11 21:00,12,821.75,823.5,821.25,822.25,59
20120901|2012-07-11 21:30,12,822.25,824.5,822,824.5,42
20120901|2012-07-11 22:00,12,825,827.5,824.25,826,138
20120901|2012-07-11 22:30,12,826.5,829.5,826.5,829.25,69
20120901|2012-07-11 23:00,12,829.25,829.25,827.5,827.5,21
20120901|2012-07-11 23:30,12,827.5,827.75,827,827.5,61
20120901|2012-07-12 00:00,12,827,827.75,827,827.75,16
20120901|2012-07-12 00:30,12,828,828.25,826.25,826.75,150
20120901|2012-07-12 01:00,12,826.75,827,826,826,75
20120901|2012-07-12 01:30,12,826,827.5,826,827.5,137
20120901|2012-07-12 02:00,12,827.25,829.5,826.5,828.5,154
20120901|2012-07-12 02:30,12,829,830,828,828,184
20120901|2012-07-12 03:00,12,828.75,830.5,828.5,830.25,136
20120901|2012-07-12 03:30,12,830.25,831,827.25,829.5,355
20120901|2012-07-12 04:00,12,829.25,831.5,829,831.25,185
20120901|2012-07-12 04:30,12,831.25,834,831.25,833.5,250
20120901|2012-07-12 05:00,12,833.5,834.25,833,834,228
20120901|2012-07-12 05:30,12,833.5,834.25,832.5,832.75,190
20120901|2012-07-12 06:00,12,832.75,834.25,832.5,833.5,107
20120901|2012-07-12 06:30,12,833.25,834.25,832.5,834,122
20120901|2012-07-12 07:00,12,834,834.75,833,834.5,275
20120901|2012-07-12 07:30,12,834.75,836.75,834.5,835.5,420
20120901|2012-07-12 08:00,12,835.75,837.5,834.5,835.25,635
20120901|2012-07-12 08:30,12,835.5,836.25,832.5,834.75,772
20120901|2012-07-12 09:00,12,834.5,836.5,833.5,836,739
20120901|2012-07-12 09:30,12,836,850.5,834.75,847,12696
20120901|2012-07-12 10:00,12,847,847.75,841.5,847.25,3248
20120901|2012-07-12 10:30,12,847.25,847.5,843,843.75,1904
20120901|2012-07-12 11:00,12,843.75,849.5,843.75,849.5,2932
20120901|2012-07-12 11:30,12,849.25,858,849.25,855.5,7047
20120901|2012-07-12 12:00,12,856,857,852.25,853.25,2854
20120901|2012-07-12 12:30,12,853.25,856,852.25,854,1893
20120901|2012-07-12 13:00,12,854.25,855,848.75,850,1597
20120901|2012-07-12 13:30,12,850,851.5,845.5,847.5,3785
20120901|2012-07-12 17:00,13,845.75,846.5,842,842.5,356
20120901|2012-07-12 17:30,13,842.5,844.5,842.25,844,66
20120901|2012-07-12 18:00,13,844,844.75,843.5,844,96
20120901|2012-07-12 18:30,13,844.25,846,843.75,845.5,49
20120901|2012-07-12 19:00,13,845,846.75,845,846.25,27
20120901|2012-07-12 19:30,13,846.25,849,846.25,848.5,134
20120901|2012-07-12 20:00,13,848.5,852.25,848.5,852,193
20120901|2012-07-12 20:30,13,852,852.5,846.5,848.5,176
20120901|2012-07-12 21:00,13,849.25,850,847.75,849.25,42
20120901|2012-07-12 21:30,13,849.25,851.5,849.25,851.5,73
20120901|2012-07-12 22:00,13,850.75,852,850.75,851.75,18
20120901|2012-07-12 22:30,13,852,852,851.5,851.5,39
20120901|2012-07-12 23:00,13,851.25,852,851,851.25,25
20120901|2012-07-12 23:30,13,851.25,853,851.25,852.75,46
20120901|2012-07-13 00:00,13,852.75,853,851.5,852,22
20120901|2012-07-13 00:30,13,852.75,852.75,852,852.25,34
20120901|2012-07-13 01:00,13,852.75,853.75,852,853.5,56
20120901|2012-07-13 01:30,13,853,854.25,853,854.25,106
20120901|2012-07-13 02:00,13,853.75,854.25,853.5,854.25,59
20120901|2012-07-13 02:30,13,854.25,854.25,852.75,853.25,110
20120901|2012-07-13 03:00,13,853.75,854.5,852.75,854,89
20120901|2012-07-13 03:30,13,854.5,862.75,854,862,814
20120901|2012-07-13 04:00,13,862,862.5,860.25,861.75,410
20120901|2012-07-13 04:30,13,861.75,863,860.75,862.75,233
20120901|2012-07-13 05:00,13,862.75,863.25,862.25,862.5,199
20120901|2012-07-13 05:30,13,862.5,863,862.25,863,264
20120901|2012-07-13 06:00,13,862.75,862.75,857,857.5,466
20120901|2012-07-13 06:30,13,857.5,859.5,855.25,859.25,405
20120901|2012-07-13 07:00,13,859.5,862,859.25,860.5,395
20120901|2012-07-13 07:30,13,860.75,865.75,860,863.75,863
20120901|2012-07-13 08:00,13,863.75,865.5,859,860.75,1060
20120901|2012-07-13 08:30,13,860.25,863,860,860.75,1471
20120901|2012-07-13 09:00,13,861,862.75,860.5,861,907
20120901|2012-07-13 09:30,13,861.5,862.5,847.75,850,7830
20120901|2012-07-13 10:00,13,850,853.25,848.25,851.5,3306
20120901|2012-07-13 10:30,13,851.25,855.5,850.5,851,1732
20120901|2012-07-13 11:00,13,851,852.25,847.25,849.75,2476
20120901|2012-07-13 11:30,13,850,856.25,848.25,851,3286
20120901|2012-07-13 12:00,13,850.75,852,848.5,851.75,1877
20120901|2012-07-13 12:30,13,852,854.5,850.5,852.75,1090
20120901|2012-07-13 13:00,13,852.5,853,850,850.25,783
20120901|2012-07-13 13:30,13,850.25,853.5,845.75,846.5,3949
20120901|2012-07-15 17:00,16,858.5,868,856.25,866.5,1531
20120901|2012-07-15 17:30,16,866.75,867.75,865.25,866,222
20120901|2012-07-15 18:00,16,866,867.75,865.25,865.75,86
20120901|2012-07-15 18:30,16,865.75,866.5,865.75,866.5,35
20120901|2012-07-15 19:00,16,866.75,866.75,865.5,865.5,123
20120901|2012-07-15 19:30,16,866,866,864.25,866,96
20120901|2012-07-15 20:00,16,866.25,867.75,866,866.75,219
20120901|2012-07-15 20:30,16,867,868,866.75,868,115
20120901|2012-07-15 21:00,16,868,868.75,867.75,868.25,67
20120901|2012-07-15 21:30,16,868.5,868.75,867.75,867.75,37
20120901|2012-07-15 22:00,16,868,868.25,868,868.25,15
20120901|2012-07-15 22:30,16,867.75,868.25,866.75,867.75,40
20120901|2012-07-15 23:00,16,868,868.25,867.75,867.75,15
20120901|2012-07-15 23:30,16,868.5,868.5,867.5,868.25,10
20120901|2012-07-16 00:00,16,868.25,868.25,868.25,868.25,7
20120901|2012-07-16 00:30,16,868.5,869.5,868,869.25,54
20120901|2012-07-16 01:00,16,869.5,871.75,869.25,871.75,174
20120901|2012-07-16 01:30,16,871.75,872.5,870.25,871.5,208
20120901|2012-07-16 02:00,16,871.25,871.5,869.5,870,230
20120901|2012-07-16 02:30,16,869.75,871.5,869.5,871,150
20120901|2012-07-16 03:00,16,871.25,871.5,870.25,871.5,233
20120901|2012-07-16 03:30,16,871.5,872,871.25,871.25,70
20120901|2012-07-16 04:00,16,871.25,873,871.25,871.5,191
20120901|2012-07-16 04:30,16,871.5,874.25,870.75,874,412
20120901|2012-07-16 05:00,16,873.5,875.5,873,875,269
20120901|2012-07-16 05:30,16,875,876.5,874.5,874.5,247
20120901|2012-07-16 06:00,16,874.5,876.25,874.5,876,346
20120901|2012-07-16 06:30,16,876.25,876.75,875.5,876,488
20120901|2012-07-16 07:00,16,876,876.75,871.5,873.5,552
20120901|2012-07-16 07:30,16,873.25,876.5,873.25,876,449
20120901|2012-07-16 08:00,16,876.25,876.25,872.25,873.5,339
20120901|2012-07-16 08:30,16,874,875,870.5,872.25,968
20120901|2012-07-16 09:00,16,872.25,880.25,872,879.75,1528
20120901|2012-07-16 09:30,16,880,881.5,874.75,876.25,6329
20120901|2012-07-16 10:00,16,875.75,879,873.5,874,3686
20120901|2012-07-16 10:30,16,874,877,873.25,876,1979
20120901|2012-07-16 11:00,16,875.75,875.75,871.25,874.75,2719
20120901|2012-07-16 11:30,16,874.5,878.75,874.5,878.25,2038
20120901|2012-07-16 12:00,16,878.25,885.5,877.25,885,4458
20120901|2012-07-16 12:30,16,885,886.5,881.5,882.5,1641
20120901|2012-07-16 13:00,16,882.5,889,882.5,888,2443
20120901|2012-07-16 13:30,16,888,888,883,886.75,4084
20120901|2012-07-16 17:00,17,890.25,894.75,887.25,892.25,1056
20120901|2012-07-16 17:30,17,891.75,895,890.75,894,219
20120901|2012-07-16 18:00,17,894.5,897,892.75,896.5,389
20120901|2012-07-16 18:30,17,896.75,897.5,895.5,896,207
20120901|2012-07-16 19:00,17,895.5,897.5,895.5,897.25,117
20120901|2012-07-16 19:30,17,896.5,897.75,894.25,897,226
20120901|2012-07-16 20:00,17,897,897,887.25,894.25,678
20120901|2012-07-16 20:30,17,893.75,893.75,890.5,891.75,267
20120901|2012-07-16 21:00,17,891,891.75,888.25,891.5,250
20120901|2012-07-16 21:30,17,892,896.25,892,893.75,159
20120901|2012-07-16 22:00,17,893.75,895.5,893.25,895,65
20120901|2012-07-16 22:30,17,895,896.25,894.75,895.25,35
20120901|2012-07-16 23:00,17,895.5,895.75,894.5,895.5,77
20120901|2012-07-16 23:30,17,896,896,895.5,895.5,4
20120901|2012-07-17 00:00,17,895.25,895.5,893.75,894.75,183
20120901|2012-07-17 00:30,17,894.5,895,893.5,894,201
20120901|2012-07-17 01:00,17,893.75,894,893.25,893.5,94
20120901|2012-07-17 01:30,17,893.5,895,893.25,894,120
20120901|2012-07-17 02:00,17,893.75,893.75,892,893,97
20120901|2012-07-17 02:30,17,893,894,892.75,893.25,174
20120901|2012-07-17 03:00,17,893.25,894,892.5,892.75,399
20120901|2012-07-17 03:30,17,892.5,893,883.75,883.75,634
20120901|2012-07-17 04:00,17,883.75,883.75,878,879.25,639
20120901|2012-07-17 04:30,17,879.75,880,871,871.25,599
20120901|2012-07-17 05:00,17,871.25,872,866,870.5,813
20120901|2012-07-17 05:30,17,870.25,875.25,869.5,870.25,279
20120901|2012-07-17 06:00,17,870.75,885,870.25,883.75,732
20120901|2012-07-17 06:30,17,884.25,887.5,881,881.75,498
20120901|2012-07-17 07:00,17,881.75,883.25,880.5,882.75,551
20120901|2012-07-17 07:30,17,882.5,887.5,880,887.5,541
20120901|2012-07-17 08:00,17,887.5,890.25,883.75,885.5,624
20120901|2012-07-17 08:30,17,885.75,890,881.75,882,845
20120901|2012-07-17 09:00,17,881.5,886.5,881,885.25,661
20120901|2012-07-17 09:30,17,885,887.75,879.5,886.75,6665
20120901|2012-07-17 10:00,17,886.75,888.5,884,886,3227
20120901|2012-07-17 10:30,17,886.5,895.25,886,894,3332
20120901|2012-07-17 11:00,17,894,898.5,892.5,895.75,3528
20120901|2012-07-17 11:30,17,895.5,897.25,892,894.5,2485
20120901|2012-07-17 12:00,17,894.25,896.5,893.5,894.25,2031
20120901|2012-07-17 12:30,17,894.25,895.25,886.25,886.75,3433
20120901|2012-07-17 13:00,17,887,887,873,875.75,5176
20120901|2012-07-17 13:30,17,875.75,887.5,873.5,885.75,3873
20120901|2012-07-17 17:00,18,885,885,875.5,879,270
20120901|2012-07-17 17:30,18,879.25,880.25,875.75,879,235
20120901|2012-07-17 18:00,18,879.25,882,878.5,881,112
20120901|2012-07-17 18:30,18,881,885,880.5,883.75,146
20120901|2012-07-17 19:00,18,883.5,885,882.5,884.5,169
20120901|2012-07-17 19:30,18,884.5,885,883.75,884.75,198
20120901|2012-07-17 20:00,18,884,885,882.75,883.5,69
20120901|2012-07-17 20:30,18,883.75,885,882.75,884.75,70
20120901|2012-07-17 21:00,18,884.75,886.25,880.5,881.5,244
20120901|2012-07-17 21:30,18,881.5,887,880.25,881.75,165
20120901|2012-07-17 22:00,18,882,883,881,882,36
20120901|2012-07-17 22:30,18,882.25,882.75,882.25,882.75,5
20120901|2012-07-17 23:00,18,883.25,883.5,883,883.25,9
20120901|2012-07-17 23:30,18,883.25,883.25,879,880.25,78
20120901|2012-07-18 00:00,18,880.25,880.25,878,878,91
20120901|2012-07-18 00:30,18,878,879.75,876.75,879.25,138
20120901|2012-07-18 01:00,18,878.5,878.75,876.5,876.5,50
20120901|2012-07-18 01:30,18,877.25,879.25,877,878.5,146
20120901|2012-07-18 02:00,18,878.5,881.5,877.25,880,189
20120901|2012-07-18 02:30,18,880.25,880.5,878.25,878.25,133
20120901|2012-07-18 03:00,18,878.25,879,872.25,872.25,703
20120901|2012-07-18 03:30,18,872.25,872.75,870,871,427
20120901|2012-07-18 04:00,18,871,871.25,865.5,868.25,1160
20120901|2012-07-18 04:30,18,868,871,867.5,870.5,378
20120901|2012-07-18 05:00,18,870.5,871.25,867.75,871,256
20120901|2012-07-18 05:30,18,871,873,870.5,872.75,126
20120901|2012-07-18 06:00,18,872.75,874.5,872.25,873.75,300
20120901|2012-07-18 06:30,18,874.25,875.75,872.5,875,257
20120901|2012-07-18 07:00,18,875.25,878.25,872.75,873.5,603
20120901|2012-07-18 07:30,18,873.5,876.25,872,876,341
20120901|2012-07-18 08:00,18,876,878,874.25,875.25,685
20120901|2012-07-18 08:30,18,875.25,880.75,875,878.5,1112
20120901|2012-07-18 09:00,18,878.25,882,876.5,881.5,933
20120901|2012-07-18 09:30,18,881.5,882.5,871.25,874.25,6628
20120901|2012-07-18 10:00,18,874.25,879.5,874,879.5,2788
20120901|2012-07-18 10:30,18,879.5,883.25,876.75,877.5,3071
20120901|2012-07-18 11:00,18,877.25,883,875.25,880,2415
20120901|2012-07-18 11:30,18,880,889.5,879.25,889.25,3224
20120901|2012-07-18 12:00,18,888.75,896,888.75,892.75,4466
20120901|2012-07-18 12:30,18,892.75,896,892.25,895.75,1675
20120901|2012-07-18 13:00,18,895.5,897.5,891.5,892,1770
20120901|2012-07-18 13:30,18,892,907.75,891.25,904.75,5018
20120901|2012-07-18 17:00,19,902.75,903.5,898,898.75,641
20120901|2012-07-18 17:30,19,898.5,902,897.5,901.75,115
20120901|2012-07-18 18:00,19,901.75,902.5,899.5,902,62
20120901|2012-07-18 18:30,19,902,902.25,898.5,898.5,139
20120901|2012-07-18 19:00,19,899.25,899.75,898.5,899,32
20120901|2012-07-18 19:30,19,899,900,898.5,899.25,24
20120901|2012-07-18 20:00,19,899.25,899.75,896.75,897.25,194
20120901|2012-07-18 20:30,19,897.75,901,896.5,899,230
20120901|2012-07-18 21:00,19,900,900.75,898.25,899,50
20120901|2012-07-18 21:30,19,899.75,901.5,898.5,898.5,83
20120901|2012-07-18 22:00,19,898.75,900.5,898.5,899.75,41
20120901|2012-07-18 22:30,19,901,902.25,900.75,901.5,70
20120901|2012-07-18 23:00,19,901.25,903.75,900.75,903.5,47
20120901|2012-07-18 23:30,19,903.75,906.5,903.25,906.5,119
20120901|2012-07-19 00:00,19,906.5,906.75,905.75,906,47
20120901|2012-07-19 00:30,19,905.75,908,905.75,906.25,155
20120901|2012-07-19 01:00,19,906.25,907,906,906.5,37
20120901|2012-07-19 01:30,19,906.5,910.75,906,910.5,325
20120901|2012-07-19 02:00,19,910.25,916,909.25,916,559
20120901|2012-07-19 02:30,19,916,921.25,916,916.75,1121
20120901|2012-07-19 03:00,19,917,918.25,915.5,915.5,558
20120901|2012-07-19 03:30,19,915.5,917.75,912.75,914.25,845
20120901|2012-07-19 04:00,19,914.25,916.75,914,916.5,283
20120901|2012-07-19 04:30,19,916.5,919,916.5,919,328
20120901|2012-07-19 05:00,19,918.5,919.25,917.5,918.25,211
20120901|2012-07-19 05:30,19,918,919.5,917.5,919.5,186
20120901|2012-07-19 06:00,19,919.25,920.5,918.75,920,290
20120901|2012-07-19 06:30,19,920.25,921.25,917.5,918,357
20120901|2012-07-19 07:00,19,917.5,918,913.25,914.25,584
20120901|2012-07-19 07:30,19,914.5,916,908.75,914.75,931
20120901|2012-07-19 08:00,19,914.25,920,913.5,918.75,756
20120901|2012-07-19 08:30,19,919.25,937.5,918.75,934.5,5611
20120901|2012-07-19 09:00,19,935,937.5,928,928,2728
20120901|2012-07-19 09:30,19,928.5,930.5,907.75,922.75,14244
20120901|2012-07-19 10:00,19,922.5,923.75,912.75,919.25,4040
20120901|2012-07-19 10:30,19,919.25,927,916.5,926.25,2140
20120901|2012-07-19 11:00,19,926.5,933.75,925,927.75,4008
20120901|2012-07-19 11:30,19,927.5,928.25,923,925,2694
20120901|2012-07-19 12:00,19,924.75,928,918.75,921.5,2761
20120901|2012-07-19 12:30,19,921.25,923.5,917.5,921.5,2245
20120901|2012-07-19 13:00,19,921.25,925,920,924.5,1640
20120901|2012-07-19 13:30,19,924.25,938,923.75,934.25,7620
20120901|2012-07-19 17:00,20,932,933,923.5,928.25,886
20120901|2012-07-19 17:30,20,928,933.75,927.5,932.75,158
20120901|2012-07-19 18:00,20,932.5,933.5,931.5,932.5,95
20120901|2012-07-19 18:30,20,933,934.5,932.5,932.5,116
20120901|2012-07-19 19:00,20,932.25,933.75,932,933.75,51
20120901|2012-07-19 19:30,20,933.5,934.25,930.75,930.75,106
20120901|2012-07-19 20:00,20,930.75,931.5,929.25,931.5,116
20120901|2012-07-19 20:30,20,930.5,930.75,929,930,79
20120901|2012-07-19 21:00,20,930.25,930.5,927.5,929.5,87
20120901|2012-07-19 21:30,20,929.25,930.75,928.5,930,66
20120901|2012-07-19 22:00,20,930,930.25,929,929,46
20120901|2012-07-19 22:30,20,929.75,929.75,929.25,929.5,50
20120901|2012-07-19 23:00,20,929.75,932,929.25,931,90
20120901|2012-07-19 23:30,20,931.25,931.75,930.5,931,30
20120901|2012-07-20 00:00,20,931,932,931,931.5,19
20120901|2012-07-20 00:30,20,931,933.25,931,933.25,41
20120901|2012-07-20 01:00,20,932.75,934.5,932.75,934.25,99
20120901|2012-07-20 01:30,20,934.25,934.5,933,934.5,88
20120901|2012-07-20 02:00,20,934,934.5,933.25,933.25,161
20120901|2012-07-20 02:30,20,933.25,934.25,929,930.25,354
20120901|2012-07-20 03:00,20,930.25,934,930.25,933.75,251
20120901|2012-07-20 03:30,20,933.75,938.5,933.25,937.5,566
20120901|2012-07-20 04:00,20,937.5,937.5,928,929.75,542
20120901|2012-07-20 04:30,20,929.5,933.5,928.75,929.25,190
20120901|2012-07-20 05:00,20,929.25,929.5,922.25,922.5,575
20120901|2012-07-20 05:30,20,922.5,925.25,921,924,267
20120901|2012-07-20 06:00,20,924,927,922,927,298
20120901|2012-07-20 06:30,20,926.75,927.5,924.5,927.5,481
20120901|2012-07-20 07:00,20,927,930,926.75,930,375
20120901|2012-07-20 07:30,20,929.5,937,928.75,935.25,1189
20120901|2012-07-20 08:00,20,934.75,938.75,934,937,611
20120901|2012-07-20 08:30,20,937,937.25,931.5,932.5,1535
20120901|2012-07-20 09:00,20,932.75,934,925.5,933.5,1829
20120901|2012-07-20 09:30,20,934,936,931.5,932.5,4359
20120901|2012-07-20 10:00,20,932,932.5,926.75,929.25,5445
20120901|2012-07-20 10:30,20,929,931.25,925.25,926.75,3549
20120901|2012-07-20 11:00,20,926.5,930.25,925.25,926.5,2262
20120901|2012-07-20 11:30,20,926.5,926.5,916.75,923.75,5980
20120901|2012-07-20 12:00,20,923.75,931.5,922.5,930.75,3097
20120901|2012-07-20 12:30,20,930.75,936.75,930,935.75,2953
20120901|2012-07-20 13:00,20,935.75,943,934.5,939.25,3572
20120901|2012-07-20 13:30,20,939.25,944.75,935.25,943.75,5232
20120901|2012-07-22 17:00,23,944.5,947.25,925.5,927,1403
20120901|2012-07-22 17:30,23,926.25,931.25,926,930,310
20120901|2012-07-22 18:00,23,929.75,932.25,928.75,932,196
20120901|2012-07-22 18:30,23,932.5,933,931,932.5,85
20120901|2012-07-22 19:00,23,931.75,932.5,930.5,931,60
20120901|2012-07-22 19:30,23,931,931,926,928,283
20120901|2012-07-22 20:00,23,927.75,927.75,923.25,926.75,349
20120901|2012-07-22 20:30,23,926.75,927.75,924.75,925,215
20120901|2012-07-22 21:00,23,925.25,925.75,924,924,65
20120901|2012-07-22 21:30,23,924.25,924.25,921.75,923,147
20120901|2012-07-22 22:00,23,923,924.75,923,924.75,41
20120901|2012-07-22 22:30,23,924.75,925.75,924.25,925.75,36
20120901|2012-07-22 23:00,23,925.5,925.5,924,924.75,17
20120901|2012-07-22 23:30,23,925.25,925.5,924.25,924.5,24
20120901|2012-07-23 00:00,23,924,928,923.75,927,36
20120901|2012-07-23 00:30,23,927.75,927.75,925.75,926.5,19
20120901|2012-07-23 01:00,23,926.75,929.75,926.75,928.75,106
20120901|2012-07-23 01:30,23,929.25,933.75,928.75,929.5,360
20120901|2012-07-23 02:00,23,929.75,931.25,928.75,930.25,110
20120901|2012-07-23 02:30,23,930.75,931,927.5,927.75,125
20120901|2012-07-23 03:00,23,927.75,928.25,927.25,927.25,85
20120901|2012-07-23 03:30,23,927.5,927.5,916.75,919,790
20120901|2012-07-23 04:00,23,919,921.75,918.5,918.75,194
20120901|2012-07-23 04:30,23,918.75,918.75,909.25,913.25,1014
20120901|2012-07-23 05:00,23,912.75,919.75,912.5,914,389
20120901|2012-07-23 05:30,23,913.75,914,906.75,912.5,706
20120901|2012-07-23 06:00,23,912.75,912.75,907,909.5,284
20120901|2012-07-23 06:30,23,909.75,912.25,908.5,911.75,465
20120901|2012-07-23 07:00,23,911.75,917.25,907.75,910.25,1057
20120901|2012-07-23 07:30,23,911.25,919,910,915.25,683
20120901|2012-07-23 08:00,23,915.25,918.5,913.75,914.25,555
20120901|2012-07-23 08:30,23,914,914.25,908,908,1062
20120901|2012-07-23 09:00,23,908,915,903.75,915,2336
20120901|2012-07-23 09:30,23,914.75,924.25,913.75,919.75,7588
20120901|2012-07-23 10:00,23,919.75,931.5,919.75,930.25,5424
20120901|2012-07-23 10:30,23,930.25,930.75,922.75,923,2849
20120901|2012-07-23 11:00,23,923,926.5,919,921.5,3468
20120901|2012-07-23 11:30,23,921.5,926.75,920.5,920.5,1747
20120901|2012-07-23 12:00,23,920.5,921.5,912.5,913.5,4210
20120901|2012-07-23 12:30,23,913.75,918.5,909.5,915,3284
20120901|2012-07-23 13:00,23,915,919.5,912.5,914,1705
20120901|2012-07-23 13:30,23,914,920.5,909,915.5,4295
20120901|2012-07-23 17:00,24,910.75,914.25,908.25,910.75,545
20120901|2012-07-23 17:30,24,911,911.5,896.5,897.75,973
20120901|2012-07-23 18:00,24,898,898,891.5,892.25,748
20120901|2012-07-23 18:30,24,892.5,892.5,889.25,891.75,306
20120901|2012-07-23 19:00,24,892,892.5,889.5,891,223
20120901|2012-07-23 19:30,24,890.5,891.5,887,888.75,315
20120901|2012-07-23 20:00,24,888.75,891.25,888.5,890,171
20120901|2012-07-23 20:30,24,890.5,892.25,890.25,890.75,146
20120901|2012-07-23 21:00,24,891.5,891.75,891,891.75,59
20120901|2012-07-23 21:30,24,892,894.25,891.75,893,230
20120901|2012-07-23 22:00,24,893.25,895,891.25,895,123
20120901|2012-07-23 22:30,24,895,895,892.5,894.5,103
20120901|2012-07-23 23:00,24,894.25,895.25,893.5,895.25,55
20120901|2012-07-23 23:30,24,895.25,895.25,894.75,895.25,38
20120901|2012-07-24 00:00,24,895.25,895.5,894.5,895.5,68
20120901|2012-07-24 00:30,24,895.5,895.75,893.75,893.75,133
20120901|2012-07-24 01:00,24,893.75,894,891,892,86
20120901|2012-07-24 01:30,24,892,895.5,891.5,894.75,263
20120901|2012-07-24 02:00,24,894.75,897.5,893,893.75,331
20120901|2012-07-24 02:30,24,894.25,895.5,893.75,894.5,169
20120901|2012-07-24 03:00,24,894.25,902.25,894.25,902,347
20120901|2012-07-24 03:30,24,901.25,903,895.5,896.25,378
20120901|2012-07-24 04:00,24,895.25,896.5,892,893,435
20120901|2012-07-24 04:30,24,893,893.25,891.5,891.5,66
20120901|2012-07-24 05:00,24,891.5,893.5,891.25,892,202
20120901|2012-07-24 05:30,24,892.5,892.75,891.25,891.5,98
20120901|2012-07-24 06:00,24,891.5,894.75,891,894.75,230
20120901|2012-07-24 06:30,24,894,895.5,891,895,336
20120901|2012-07-24 07:00,24,895,896,890.5,891.25,434
20120901|2012-07-24 07:30,24,891.5,891.75,882.25,885.5,1295
20120901|2012-07-24 08:00,24,885.5,887.5,883.5,884.5,647
20120901|2012-07-24 08:30,24,884.5,887,882.5,884,2288
20120901|2012-07-24 09:00,24,883.75,886,878,881.25,4403
20120901|2012-07-24 09:30,24,881.5,882.5,873.75,877.5,9973
20120901|2012-07-24 10:00,24,877.25,878.25,872.5,872.5,4666
20120901|2012-07-24 10:30,24,872.75,873.25,856,857,9337
20120901|2012-07-24 11:00,24,856.75,868,852.75,866,5774
20120901|2012-07-24 11:30,24,865.75,868.75,862.75,865,3602
20120901|2012-07-24 12:00,24,865,873.5,861.25,869.5,3063
20120901|2012-07-24 12:30,24,869.25,878.5,869,874,3451
20120901|2012-07-24 13:00,24,874.25,880.25,872.5,878.25,2563
20120901|2012-07-24 13:30,24,877.5,880.5,870.75,880,6087
20120901|2012-07-24 17:00,25,880.25,883.25,878.75,878.75,715
20120901|2012-07-24 17:30,25,879,880.5,875.25,877.25,271
20120901|2012-07-24 18:00,25,877.5,878,872.25,873,204
20120901|2012-07-24 18:30,25,872.5,872.5,862.5,863.5,433
20120901|2012-07-24 19:00,25,863.75,869.75,863.25,868.75,253
20120901|2012-07-24 19:30,25,868.5,870,867.5,869.75,196
20120901|2012-07-24 20:00,25,869.75,879.5,869.75,877.25,544
20120901|2012-07-24 20:30,25,877.25,879.5,877,878,172
20120901|2012-07-24 21:00,25,878.25,879.25,878.25,878.75,36
20120901|2012-07-24 21:30,25,878.75,883.5,878.75,883.25,214
20120901|2012-07-24 22:00,25,882.75,884.5,879,884.5,193
20120901|2012-07-24 22:30,25,884,884.75,883.25,884.25,58
20120901|2012-07-24 23:00,25,884,884.75,884,884.75,35
20120901|2012-07-24 23:30,25,884.25,886.75,884.25,886.75,255
20120901|2012-07-25 00:00,25,886.75,887,886,886.75,114
20120901|2012-07-25 00:30,25,886.25,886.75,885,886.5,114
20120901|2012-07-25 01:00,25,886.25,886.5,885,885.5,133
20120901|2012-07-25 01:30,25,885.25,885.25,881.5,883.25,424
20120901|2012-07-25 02:00,25,883,886,882.25,885.25,371
20120901|2012-07-25 02:30,25,885,886.75,885,885.75,85
20120901|2012-07-25 03:00,25,885.75,887.5,884.5,886.25,115
20120901|2012-07-25 03:30,25,885.75,886.5,884.5,885,159
20120901|2012-07-25 04:00,25,885.25,887.25,884.75,885.75,191
20120901|2012-07-25 04:30,25,886,886.25,885,886,41
20120901|2012-07-25 05:00,25,886.25,887.5,886,887,109
20120901|2012-07-25 05:30,25,887.25,891,886.25,890.25,383
20120901|2012-07-25 06:00,25,890.25,891.25,886.5,889.75,442
20120901|2012-07-25 06:30,25,889.5,891.5,888.75,891,310
20120901|2012-07-25 07:00,25,891.25,894.75,890.75,893.5,672
20120901|2012-07-25 07:30,25,893.5,897,892.5,896.5,753
20120901|2012-07-25 08:00,25,897,906.75,896.75,902.75,1797
20120901|2012-07-25 08:30,25,902.75,904.25,901.25,903.5,1014
20120901|2012-07-25 09:00,25,903.75,909,903.5,905.25,2875
20120901|2012-07-25 09:30,25,905.25,906.75,899,902.5,8932
20120901|2012-07-25 10:00,25,902.25,905,901.25,902.5,4965
20120901|2012-07-25 10:30,25,902.75,904.25,900.5,902.25,3697
20120901|2012-07-25 11:00,25,902.5,904.75,901.5,904,2410
20120901|2012-07-25 11:30,25,904,906.5,901.25,901.5,2254
20120901|2012-07-25 12:00,25,901.5,905.25,897.5,897.75,2777
20120901|2012-07-25 12:30,25,897.5,900,893.75,897,2585
20120901|2012-07-25 13:00,25,896.75,905.75,896.75,902.25,1893
20120901|2012-07-25 13:30,25,902.5,906,894.75,903.75,4302
20120901|2012-07-25 17:00,26,901.5,901.75,891.5,893,902
20120901|2012-07-25 17:30,26,893,893.75,891.75,892,170
20120901|2012-07-25 18:00,26,892.5,893.75,892.5,892.75,110
20120901|2012-07-25 18:30,26,892.75,893.75,890.25,892.5,151
20120901|2012-07-25 19:00,26,892.5,892.5,887.5,889,345
20120901|2012-07-25 19:30,26,889.25,893,889,891.5,128
20120901|2012-07-25 20:00,26,891,892,889,889.5,187
20120901|2012-07-25 20:30,26,890.25,890.75,883.75,886.25,309
20120901|2012-07-25 21:00,26,886.5,887.5,885.5,887.5,81
20120901|2012-07-25 21:30,26,886.5,887.25,885.5,885.5,62
20120901|2012-07-25 22:00,26,886.25,886.25,885.25,886,52
20120901|2012-07-25 22:30,26,885.5,885.75,884.25,884.75,34
20120901|2012-07-25 23:00,26,884.5,886,883.5,885.75,79
20120901|2012-07-25 23:30,26,885,888,884.75,888,55
20120901|2012-07-26 00:00,26,888,892.5,888,892.5,158
20120901|2012-07-26 00:30,26,892.25,896.25,892,896.25,128
20120901|2012-07-26 01:00,26,896.5,899.75,894.5,896.5,254
20120901|2012-07-26 01:30,26,895,895,892.5,893,129
20120901|2012-07-26 02:00,26,893,900.75,892,900,408
20120901|2012-07-26 02:30,26,899.5,900.5,896.75,900,171
20120901|2012-07-26 03:00,26,900.25,901,899.25,900.75,127
20120901|2012-07-26 03:30,26,900.5,902.75,900.5,901.75,327
20120901|2012-07-26 04:00,26,901.25,902.5,900.75,900.75,312
20120901|2012-07-26 04:30,26,900.5,901.25,888.25,893.25,1172
20120901|2012-07-26 05:00,26,892.75,897.75,892,895.5,357
20120901|2012-07-26 05:30,26,897.5,898.25,896.25,896.75,187
20120901|2012-07-26 06:00,26,897,898.75,895.75,898,188
20120901|2012-07-26 06:30,26,898.75,898.75,895.75,896.5,320
20120901|2012-07-26 07:00,26,896.5,904.5,896.25,899.25,970
20120901|2012-07-26 07:30,26,899.25,902.75,895.25,899,908
20120901|2012-07-26 08:00,26,898.75,899.5,897.5,898.25,308
20120901|2012-07-26 08:30,26,898,900,897.5,898,673
20120901|2012-07-26 09:00,26,897.75,897.75,891.25,893,1412
20120901|2012-07-26 09:30,26,893.25,899,890.5,893,3942
20120901|2012-07-26 10:00,26,893,896.5,892.75,893.75,2930
20120901|2012-07-26 10:30,26,893.75,894.25,886.5,888,3302
20120901|2012-07-26 11:00,26,887.75,888.75,877.75,887.5,4849
20120901|2012-07-26 11:30,26,887,894.25,886.75,894,2588
20120901|2012-07-26 12:00,26,894,896,889,890.25,2204
20120901|2012-07-26 12:30,26,890,892,881.5,883,2532
20120901|2012-07-26 13:00,26,883,887.25,881.75,885.25,1288
20120901|2012-07-26 13:30,26,885.25,886,873.75,884.75,4524
20120901|2012-07-26 17:00,27,884.5,884.5,880,882.5,447
20120901|2012-07-26 17:30,27,882.25,883.25,881.25,881.25,72
20120901|2012-07-26 18:00,27,881.25,882.75,879.75,881.5,96
20120901|2012-07-26 18:30,27,881.5,882.5,879.75,879.75,59
20120901|2012-07-26 19:00,27,879.75,881.75,879.5,881.5,62
20120901|2012-07-26 19:30,27,880.25,883.75,880.25,882,61
20120901|2012-07-26 20:00,27,882.25,888,882.25,884.25,292
20120901|2012-07-26 20:30,27,885.25,886.5,883.25,883.25,93
20120901|2012-07-26 21:00,27,883,883,879.5,881,88
20120901|2012-07-26 21:30,27,880.5,883,880.5,881.25,33
20120901|2012-07-26 22:00,27,881.5,882,880.75,882,9
20120901|2012-07-26 22:30,27,882,882.75,880,880,23
20120901|2012-07-26 23:00,27,881,882.75,881,882.75,15
20120901|2012-07-26 23:30,27,881.75,884,881.5,884,116
20120901|2012-07-27 00:00,27,884,886.75,883.25,885.75,66
20120901|2012-07-27 00:30,27,886.75,888,884.75,888,74
20120901|2012-07-27 01:00,27,888,888,886.5,887,45
20120901|2012-07-27 01:30,27,887.75,890.75,887.25,888.75,274
20120901|2012-07-27 02:00,27,888.75,889.75,887.25,888.5,315
20120901|2012-07-27 02:30,27,888.25,888.5,887,887,138
20120901|2012-07-27 03:00,27,887.75,890.5,887.75,888.75,67
20120901|2012-07-27 03:30,27,888.75,889.75,887,887.75,207
20120901|2012-07-27 04:00,27,887.75,887.75,882,887,585
20120901|2012-07-27 04:30,27,887.25,894.75,887.25,892.75,558
20120901|2012-07-27 05:00,27,892.75,899.25,892.25,898.75,659
20120901|2012-07-27 05:30,27,898.75,899.5,895.5,899,148
20120901|2012-07-27 06:00,27,898.75,899,895.75,896.75,178
20120901|2012-07-27 06:30,27,896.75,897.5,891.5,893.75,544
20120901|2012-07-27 07:00,27,894.25,898.75,894,898,562
20120901|2012-07-27 07:30,27,898.25,898.5,895.5,896,303
20120901|2012-07-27 08:00,27,896,899.5,895.5,899,446
20120901|2012-07-27 08:30,27,898.5,901.5,897.25,900.75,1122
20120901|2012-07-27 09:00,27,900,907.75,900,903,1986
20120901|2012-07-27 09:30,27,902.5,911,898,906.25,6349
20120901|2012-07-27 10:00,27,906.5,909.25,902.5,907.5,3102
20120901|2012-07-27 10:30,27,907.5,908,901,903.75,2510
20120901|2012-07-27 11:00,27,904,904,898.25,902.75,2242
20120901|2012-07-27 11:30,27,902.5,904,900,903,1810
20120901|2012-07-27 12:00,27,902.75,904.25,902.25,903.75,1501
20120901|2012-07-27 12:30,27,903.5,904,898.75,901.75,2027
20120901|2012-07-27 13:00,27,901.75,902,893,894.25,2868
20120901|2012-07-27 13:30,27,894.25,899,889.5,899,4641
20120901|2012-07-27 14:00,27,899,899,899,899,1
20120901|2012-07-29 17:00,30,908,912.25,903,910.25,1242
20120901|2012-07-29 17:30,30,910.5,913,909,912,259
20120901|2012-07-29 18:00,30,911.25,912.25,909.5,911.5,100
20120901|2012-07-29 18:30,30,911.25,912,909.5,910,191
20120901|2012-07-29 19:00,30,909.75,910.75,908.75,910.75,102
20120901|2012-07-29 19:30,30,911,913.75,910.5,913,121
20120901|2012-07-29 20:00,30,912,913,908.75,911.25,201
20120901|2012-07-29 20:30,30,912.75,912.75,911.5,911.75,28
20120901|2012-07-29 21:00,30,911.75,913.5,911.75,913,10
20120901|2012-07-29 21:30,30,912.75,913.75,912.25,913,30
20120901|2012-07-29 22:00,30,913,913.5,912.5,912.5,17
20120901|2012-07-29 22:30,30,912.25,912.25,912,912,5
20120901|2012-07-29 23:00,30,912,913.5,911.75,912.75,12
20120901|2012-07-29 23:30,30,912.5,913.75,912.5,913.75,53
20120901|2012-07-30 00:00,30,913.5,913.75,912.75,912.75,39
20120901|2012-07-30 00:30,30,912.75,913.75,912.75,913.5,60
20120901|2012-07-30 01:00,30,913.75,917.5,913,916.25,325
20120901|2012-07-30 01:30,30,916.25,918,915.75,918,134
20120901|2012-07-30 02:00,30,918,919.5,917,919,283
20120901|2012-07-30 02:30,30,917.75,918,916.75,917.75,113
20120901|2012-07-30 03:00,30,917.75,917.75,917,917.5,38
20120901|2012-07-30 03:30,30,917.5,919.75,916.75,916.75,304
20120901|2012-07-30 04:00,30,917,917.75,915.25,915.5,189
20120901|2012-07-30 04:30,30,915.5,918.25,915,918.25,208
20120901|2012-07-30 05:00,30,918.25,918.25,916.5,917.25,116
20120901|2012-07-30 05:30,30,917.75,918.25,916.75,918,148
20120901|2012-07-30 06:00,30,918.25,918.25,916.75,918,87
20120901|2012-07-30 06:30,30,918,918.25,916.75,917.5,99
20120901|2012-07-30 07:00,30,917.5,918.25,915.5,916.25,315
20120901|2012-07-30 07:30,30,916,918.5,915.75,917.25,243
20120901|2012-07-30 08:00,30,917.5,918,914.5,914.75,241
20120901|2012-07-30 08:30,30,914.25,916,914,914.75,474
20120901|2012-07-30 09:00,30,914.75,915.75,908.75,910.75,791
20120901|2012-07-30 09:30,30,910.75,915.5,909.75,914.25,4681
20120901|2012-07-30 10:00,30,914.5,919,914.5,915.25,3247
20120901|2012-07-30 10:30,30,915.25,915.5,908.5,912,4067
20120901|2012-07-30 11:00,30,912,917.25,910.25,916.75,1905
20120901|2012-07-30 11:30,30,916.75,917.75,914,917.5,1514
20120901|2012-07-30 12:00,30,917.5,918.75,916.25,917.75,1740
20120901|2012-07-30 12:30,30,917.75,919,916.25,917.5,1832
20120901|2012-07-30 13:00,30,917.25,919,916.5,917.5,853
20120901|2012-07-30 13:30,30,917.5,918.75,910.75,912.25,2591
20120901|2012-07-30 17:00,31,911.75,913.25,901,913.25,847
20120901|2012-07-30 17:30,31,913.5,913.5,907.25,908.75,88
20120901|2012-07-30 18:00,31,908.75,912,908,910.25,118
20120901|2012-07-30 18:30,31,910,911.25,909,910.5,48
20120901|2012-07-30 19:00,31,910.75,910.75,908,908.5,79
20120901|2012-07-30 19:30,31,908.75,909.5,903.5,907,172
20120901|2012-07-30 20:00,31,906,907.5,903,906.5,106
20120901|2012-07-30 20:30,31,906.75,909,906,906.5,101
20120901|2012-07-30 21:00,31,907.25,909,906.75,906.75,33
20120901|2012-07-30 21:30,31,907,908,907,907.5,6
20120901|2012-07-30 22:00,31,908.5,909.25,908.5,909.25,24
20120901|2012-07-30 22:30,31,909,909.5,909,909.25,25
20120901|2012-07-30 23:00,31,909,909.75,909,909.5,12
20120901|2012-07-30 23:30,31,909.75,910.5,909.25,910.25,41
20120901|2012-07-31 00:00,31,910.75,912,910.75,912,73
20120901|2012-07-31 00:30,31,912.5,913.75,911.75,912.25,51
20120901|2012-07-31 01:00,31,912.25,913.25,912.25,912.25,35
20120901|2012-07-31 01:30,31,912,912.75,912,912.5,91
20120901|2012-07-31 02:00,31,913,914.25,912.5,912.5,144
20120901|2012-07-31 02:30,31,913.5,914,912.75,913.25,106
20120901|2012-07-31 03:00,31,912.75,914,911.75,914,122
20120901|2012-07-31 03:30,31,913.75,914.75,912.75,914.5,234
20120901|2012-07-31 04:00,31,914,914.5,912.75,914,83
20120901|2012-07-31 04:30,31,914,914.75,913.5,914.5,148
20120901|2012-07-31 05:00,31,914.5,917.25,914.5,916.75,287
20120901|2012-07-31 05:30,31,917,919.5,916.75,919.25,180
20120901|2012-07-31 06:00,31,919.25,919.5,916,917.5,122
20120901|2012-07-31 06:30,31,917.5,917.75,916.25,917.25,74
20120901|2012-07-31 07:00,31,917,917,913,915,224
20120901|2012-07-31 07:30,31,915,915,913,914,251
20120901|2012-07-31 08:00,31,913.75,914.25,902.25,911.75,1350
20120901|2012-07-31 08:30,31,910.75,912,906.25,907.75,797
20120901|2012-07-31 09:00,31,907.75,908,903.25,904.25,975
20120901|2012-07-31 09:30,31,904.25,904.5,891,898,9477
20120901|2012-07-31 10:00,31,897.5,900.25,893.75,897.25,3757
20120901|2012-07-31 10:30,31,897.5,898.25,893.75,894.5,1983
20120901|2012-07-31 11:00,31,894.5,894.5,887.75,892.75,3016
20120901|2012-07-31 11:30,31,892.75,902,892.5,902,4157
20120901|2012-07-31 12:00,31,901.75,902.75,893.75,895.75,2588
20120901|2012-07-31 12:30,31,895.5,898.25,887.75,888,1756
20120901|2012-07-31 13:00,31,888.25,899.75,886.75,894,3074
20120901|2012-07-31 13:30,31,893.75,896.75,886,891.25,5586
20120901|2012-07-31 17:00,1,889,894,889,892.75,307
20120901|2012-07-31 17:30,1,892,893.25,891.25,893,77
20120901|2012-07-31 18:00,1,893,894.5,892,893.5,173
20120901|2012-07-31 18:30,1,893.5,893.75,891.5,892.25,77
20120901|2012-07-31 19:00,1,893,893,891,892.5,53
20120901|2012-07-31 19:30,1,891.75,891.75,887.5,889.5,165
20120901|2012-07-31 20:00,1,889.75,890.75,887.5,889.25,133
20120901|2012-07-31 20:30,1,890,891.5,888.75,890.75,72
20120901|2012-07-31 21:00,1,891,892.5,890.25,892.5,38
20120901|2012-07-31 21:30,1,892.5,893.5,891,893,72
20120901|2012-07-31 22:00,1,892,896.5,891.75,894.75,240
20120901|2012-07-31 22:30,1,894.5,894.5,893.25,894.5,30
20120901|2012-07-31 23:00,1,894.5,895.5,894.25,895,35
20120901|2012-07-31 23:30,1,895,895.75,894.5,895.5,43
20120901|2012-08-01 00:00,1,895,895.75,895,895,17
20120901|2012-08-01 00:30,1,894.5,897,894.5,895.5,50
20120901|2012-08-01 01:00,1,895.25,897,894.75,896.75,75
20120901|2012-08-01 01:30,1,896.5,896.5,890.25,890.25,177
20120901|2012-08-01 02:00,1,891,894,891,892.5,70
20120901|2012-08-01 02:30,1,892,894,890.75,890.75,83
20120901|2012-08-01 03:00,1,890.25,891.75,889.75,889.75,50
20120901|2012-08-01 03:30,1,889.75,889.75,880.25,880.5,855
20120901|2012-08-01 04:00,1,880,880,872.75,876,990
20120901|2012-08-01 04:30,1,876,876.25,867,867.5,1730
20120901|2012-08-01 05:00,1,867.5,871.75,866.25,870,479
20120901|2012-08-01 05:30,1,869,869.25,868,868.25,179
20120901|2012-08-01 06:00,1,868.5,868.5,861.75,865.25,443
20120901|2012-08-01 06:30,1,864.75,868.5,862.75,868,358
20120901|2012-08-01 07:00,1,868,868.5,865.5,868.25,338
20120901|2012-08-01 07:30,1,868.5,871.5,867,871.25,389
20120901|2012-08-01 08:00,1,870.75,873.75,869.75,870.5,590
20120901|2012-08-01 08:30,1,870.25,871.5,867,868.25,897
20120901|2012-08-01 09:00,1,868,869.25,863.5,866,1029
20120901|2012-08-01 09:30,1,865.75,881,865.5,874.75,7396
20120901|2012-08-01 10:00,1,874.75,876.75,867.25,869.75,3292
20120901|2012-08-01 10:30,1,869.75,869.75,862,867,3033
20120901|2012-08-01 11:00,1,867.25,870.75,862.75,867.25,3105
20120901|2012-08-01 11:30,1,867.5,873.75,867,867.75,1858
20120901|2012-08-01 12:00,1,867.5,871,865,870,1468
20120901|2012-08-01 12:30,1,870,871.5,863.5,864.75,1864
20120901|2012-08-01 13:00,1,865,869.25,863.25,864.25,1254
20120901|2012-08-01 13:30,1,864.25,884,863.25,881.5,4873
20120901|2012-08-01 17:00,2,879,889.75,879,883.25,908
20120901|2012-08-01 17:30,2,883.25,884.25,882,883,36
20120901|2012-08-01 18:00,2,883,885.75,882.25,882.25,68
20120901|2012-08-01 18:30,2,882.25,883,881,881.5,279
20120901|2012-08-01 19:00,2,881.75,882,879.5,880,132
20120901|2012-08-01 19:30,2,881,881.5,879.5,881.25,157
20120901|2012-08-01 20:00,2,881.5,883.25,879.75,881.25,220
20120901|2012-08-01 20:30,2,882,882,876.5,877.25,134
20120901|2012-08-01 21:00,2,877.25,878.5,876.5,878,141
20120901|2012-08-01 21:30,2,878.25,879,877,877.75,45
20120901|2012-08-01 22:00,2,877.5,879.25,877.5,878,53
20120901|2012-08-01 22:30,2,878,880.75,877.75,880.75,84
20120901|2012-08-01 23:00,2,879.75,880.75,879.5,880.5,27
20120901|2012-08-01 23:30,2,880.25,880.75,879.5,879.5,10
20120901|2012-08-02 00:00,2,879.5,881,879.5,880,9
20120901|2012-08-02 00:30,2,880.75,882,880.75,881.5,145
20120901|2012-08-02 01:00,2,881.5,881.5,880.5,881,30
20120901|2012-08-02 01:30,2,881,881.25,879.25,880,111
20120901|2012-08-02 02:00,2,880,881.25,878,878.75,113
20120901|2012-08-02 02:30,2,879,879,873.5,874.25,320
20120901|2012-08-02 03:00,2,874,874.75,869.75,873,572
20120901|2012-08-02 03:30,2,873.25,876.75,873.25,876.75,212
20120901|2012-08-02 04:00,2,876.75,878,872.5,874.5,179
20120901|2012-08-02 04:30,2,874.75,874.75,870.5,871.75,177
20120901|2012-08-02 05:00,2,871.25,873.5,866.25,867.5,312
20120901|2012-08-02 05:30,2,867,869.5,865.5,869.5,399
20120901|2012-08-02 06:00,2,869.25,870.25,868.25,869.75,344
20120901|2012-08-02 06:30,2,869.75,873,867.5,870.5,448
20120901|2012-08-02 07:00,2,870.25,874.75,868.25,873,350
20120901|2012-08-02 07:30,2,873,876.5,868,869.75,923
20120901|2012-08-02 08:00,2,870,875.5,866,866,498
20120901|2012-08-02 08:30,2,866,868.25,863.75,866.25,946
20120901|2012-08-02 09:00,2,866.5,867.25,860,861.25,1906
20120901|2012-08-02 09:30,2,861,865.5,856,860.25,7490
20120901|2012-08-02 10:00,2,860.25,864.75,860.25,861.75,2097
20120901|2012-08-02 10:30,2,862,870.5,861.75,867.25,3014
20120901|2012-08-02 11:00,2,867.25,877,866.75,874,2136
20120901|2012-08-02 11:30,2,873.75,878.25,871.25,878.25,2014
20120901|2012-08-02 12:00,2,878.25,878.25,872,874.5,1929
20120901|2012-08-02 12:30,2,874.5,877.25,870.5,877,1580
20120901|2012-08-02 13:00,2,876.75,878.5,875,875,1531
20120901|2012-08-02 13:30,2,875.25,875.5,862,863,3929
20120901|2012-08-02 17:00,3,863.25,866.25,861,862.75,234
20120901|2012-08-02 17:30,3,862.25,862.75,861.25,861.25,47
20120901|2012-08-02 18:00,3,861.5,862.25,861.25,861.25,46
20120901|2012-08-02 18:30,3,861,861.75,861,861.5,59
20120901|2012-08-02 19:00,3,861.5,862.75,861.5,862.75,33
20120901|2012-08-02 19:30,3,861.75,862.75,861,861.25,58
20120901|2012-08-02 20:00,3,861.75,865,861.5,865,184
20120901|2012-08-02 20:30,3,864.75,867,864.5,866.5,131
20120901|2012-08-02 21:00,3,866.5,868,866.5,867.25,45
20120901|2012-08-02 21:30,3,867.25,868.25,866.75,868.25,19
20120901|2012-08-02 22:00,3,868.5,870.75,867.75,869.75,141
20120901|2012-08-02 22:30,3,869.75,871,864.5,870.5,183
20120901|2012-08-02 23:00,3,870.25,870.5,867,867.25,25
20120901|2012-08-02 23:30,3,866.5,866.5,863.5,864.75,43
20120901|2012-08-03 00:00,3,864,864.75,862.5,862.5,138
20120901|2012-08-03 00:30,3,863.5,864,861.25,861.5,86
20120901|2012-08-03 01:00,3,861.5,863,860.5,861.25,128
20120901|2012-08-03 01:30,3,861.5,863,861.5,863,7
20120901|2012-08-03 02:00,3,862.5,863.5,861.5,861.5,51
20120901|2012-08-03 02:30,3,862.5,863.75,861.5,863.75,58
20120901|2012-08-03 03:00,3,863.75,867,863.25,867,88
20120901|2012-08-03 03:30,3,866.25,869.75,866.25,868,395
20120901|2012-08-03 04:00,3,867.75,869.75,867.75,869.5,82
20120901|2012-08-03 04:30,3,868.75,870,865.75,865.75,110
20120901|2012-08-03 05:00,3,866.5,866.5,861.25,863,122
20120901|2012-08-03 05:30,3,863.5,866,862,866,186
20120901|2012-08-03 06:00,3,865.75,868,864,868,264
20120901|2012-08-03 06:30,3,868.25,869.25,865.75,866.25,184
20120901|2012-08-03 07:00,3,866,870,866,868.5,234
20120901|2012-08-03 07:30,3,869.75,872,867.5,871,454
20120901|2012-08-03 08:00,3,871,877,871,876.75,897
20120901|2012-08-03 08:30,3,876.75,885.5,876.5,882.5,2038
20120901|2012-08-03 09:00,3,883,885.75,879.75,880,1601
20120901|2012-08-03 09:30,3,880,888.25,874.5,887.25,7157
20120901|2012-08-03 10:00,3,886.75,907,884.75,904.25,7473
20120901|2012-08-03 10:30,3,904.5,905.25,889.75,893.25,4598
20120901|2012-08-03 11:00,3,893,894.5,890,893.75,1570
20120901|2012-08-03 11:30,3,893.5,894.5,891.5,892.25,2105
20120901|2012-08-03 12:00,3,892.25,895.5,892,894,1192
20120901|2012-08-03 12:30,3,894,897.5,891.75,892,1031
20120901|2012-08-03 13:00,3,892.25,893,890,892.5,856
20120901|2012-08-03 13:30,3,892.75,896.75,890,891.5,3486
20120901|2012-08-05 17:00,6,883.25,885,876.75,884.5,1403
20120901|2012-08-05 17:30,6,884.25,886.5,883.5,885,316
20120901|2012-08-05 18:00,6,885,888.75,884.25,886,130
20120901|2012-08-05 18:30,6,886,886,884.25,885,124
20120901|2012-08-05 19:00,6,885,885.25,883.5,884.25,148
20120901|2012-08-05 19:30,6,884.5,885,883.75,885,36
20120901|2012-08-05 20:00,6,885.5,885.5,883.5,884.75,134
20120901|2012-08-05 20:30,6,885.25,887,883.75,885.25,139
20120901|2012-08-05 21:00,6,885,885.75,885,885.5,25
20120901|2012-08-05 21:30,6,885.75,886.5,885.25,885.25,28
20120901|2012-08-05 22:00,6,885,885.5,881.5,882.25,157
20120901|2012-08-05 22:30,6,883,884.25,882.5,882.5,16
20120901|2012-08-05 23:00,6,882.5,883.5,882.5,882.5,12
20120901|2012-08-05 23:30,6,882.5,882.5,882.5,882.5,6
20120901|2012-08-06 00:00,6,882.25,883,882,882.25,17
20120901|2012-08-06 00:30,6,882.75,883.75,882.75,883.75,64
20120901|2012-08-06 01:00,6,883.75,885.25,883.75,885.25,30
20120901|2012-08-06 01:30,6,885,886.75,884,886.75,36
20120901|2012-08-06 02:00,6,886.25,886.5,883.5,886,131
20120901|2012-08-06 02:30,6,885.75,889.25,885.5,889.25,130
20120901|2012-08-06 03:00,6,888.75,889,885.75,885.75,117
20120901|2012-08-06 03:30,6,886.25,886.25,882.25,885.5,138
20120901|2012-08-06 04:00,6,885,887.75,880.75,884.5,385
20120901|2012-08-06 04:30,6,884.25,884.25,879.75,881,147
20120901|2012-08-06 05:00,6,881.25,889,879.5,886,499
20120901|2012-08-06 05:30,6,886.75,889.5,885.75,885.75,216
20120901|2012-08-06 06:00,6,886.25,890.5,885.25,888.25,124
20120901|2012-08-06 06:30,6,888.25,891.25,888.25,891,199
20120901|2012-08-06 07:00,6,890.75,890.75,885.25,887.25,200
20120901|2012-08-06 07:30,6,887,887.5,885.75,886,201
20120901|2012-08-06 08:00,6,885.75,885.75,882.25,883.75,250
20120901|2012-08-06 08:30,6,883.25,884.5,881,882.75,415
20120901|2012-08-06 09:00,6,882.75,885.75,882.75,885.25,563
20120901|2012-08-06 09:30,6,884.75,889.5,879.5,884.25,4501
20120901|2012-08-06 10:00,6,884.25,892.25,882.75,888.25,2929
20120901|2012-08-06 10:30,6,888.5,892.25,887.75,888.25,936
20120901|2012-08-06 11:00,6,888.5,889.5,885.5,889.25,1051
20120901|2012-08-06 11:30,6,889.5,894.25,889.5,891.25,1881
20120901|2012-08-06 12:00,6,891.5,893.5,890,892.5,1074
20120901|2012-08-06 12:30,6,892.5,894.25,890,892.75,1248
20120901|2012-08-06 13:00,6,892.5,893.5,887.5,890.75,1138
20120901|2012-08-06 13:30,6,890.5,897.25,885,895.75,3992
20120901|2012-08-06 17:00,7,892,894.25,890.5,893,285
20120901|2012-08-06 17:30,7,893.75,893.75,891.5,891.75,53
20120901|2012-08-06 18:00,7,891.75,892.75,891.75,891.75,31
20120901|2012-08-06 18:30,7,892.25,892.5,891.75,891.75,53
20120901|2012-08-06 19:00,7,891.75,892.75,891.75,892.25,18
20120901|2012-08-06 19:30,7,892.75,893.25,891.75,892.5,37
20120901|2012-08-06 20:00,7,892.75,893.25,892.5,893,68
20120901|2012-08-06 20:30,7,893.25,894,892.75,894,55
20120901|2012-08-06 21:00,7,893.5,894,892.75,893,43
20120901|2012-08-06 21:30,7,893,894.25,892.75,893.75,135
20120901|2012-08-06 22:00,7,893.5,894,891.5,891.5,195
20120901|2012-08-06 22:30,7,891.5,892.75,890.25,892.75,115
20120901|2012-08-06 23:00,7,892.5,892.75,892.5,892.5,20
20120901|2012-08-06 23:30,7,892.5,892.5,892.5,892.5,22
20120901|2012-08-07 00:00,7,892.5,892.75,892.5,892.5,17
20120901|2012-08-07 00:30,7,892.5,893.5,892.25,892.25,52
20120901|2012-08-07 01:00,7,892.5,893.25,892,893.25,16
20120901|2012-08-07 01:30,7,893.5,894.5,893.25,894.5,106
20120901|2012-08-07 02:00,7,894.25,894.5,894,894.5,24
20120901|2012-08-07 02:30,7,894.75,901.5,894.75,900.75,399
20120901|2012-08-07 03:00,7,900.5,904.5,900.25,904.25,343
20120901|2012-08-07 03:30,7,903.5,903.75,892.5,894.25,1299
20120901|2012-08-07 04:00,7,894.25,895.75,890,895.75,918
20120901|2012-08-07 04:30,7,895.5,895.5,894.25,894.25,74
20120901|2012-08-07 05:00,7,894.75,897,894.75,897,98
20120901|2012-08-07 05:30,7,897,898,896.25,896.5,104
20120901|2012-08-07 06:00,7,896.5,897.5,895,895.75,119
20120901|2012-08-07 06:30,7,895.25,900.25,895.25,899.5,207
20120901|2012-08-07 07:00,7,899.75,900,898.75,899,132
20120901|2012-08-07 07:30,7,899.75,900,895.5,896.25,313
20120901|2012-08-07 08:00,7,896,896.5,894.25,895.75,280
20120901|2012-08-07 08:30,7,895.5,897.75,894.5,897.75,272
20120901|2012-08-07 09:00,7,897.75,899.25,895.5,895.5,638
20120901|2012-08-07 09:30,7,896,897.25,883.5,886,5545
20120901|2012-08-07 10:00,7,885.75,892.75,885.5,891.25,2352
20120901|2012-08-07 10:30,7,891.25,891.5,888.5,890.75,1330
20120901|2012-08-07 11:00,7,890.75,892,885.75,885.75,1600
20120901|2012-08-07 11:30,7,885.75,890.5,884.75,885.75,1915
20120901|2012-08-07 12:00,7,885.5,889.25,885.25,887.75,957
20120901|2012-08-07 12:30,7,887.75,890.75,886,889.5,2380
20120901|2012-08-07 13:00,7,889.25,890.75,888.75,889.75,777
20120901|2012-08-07 13:30,7,889.75,890.75,886.25,890,2598
20120901|2012-08-07 17:00,8,889.75,890,887.25,888.5,121
20120901|2012-08-07 17:30,8,888.5,888.75,886.5,887.75,53
20120901|2012-08-07 18:00,8,888,888.75,887,888.5,68
20120901|2012-08-07 18:30,8,887.5,887.5,886.75,887.25,31
20120901|2012-08-07 19:00,8,887.25,887.25,885.5,885.75,140
20120901|2012-08-07 19:30,8,886.5,888,886.5,887.75,38
20120901|2012-08-07 20:00,8,887.25,889.25,886.75,888.5,114
20120901|2012-08-07 20:30,8,888.75,889.75,888.75,889.5,34
20120901|2012-08-07 21:00,8,889,889.5,888.75,889,11
20120901|2012-08-07 21:30,8,889.25,889.25,888.75,888.75,89
20120901|2012-08-07 22:00,8,888.75,889.25,888.5,888.75,19
20120901|2012-08-07 22:30,8,888.5,888.5,885,885.5,152
20120901|2012-08-07 23:00,8,885.75,886.5,885.25,886,212
20120901|2012-08-07 23:30,8,886,886.5,881.5,883.25,1215
20120901|2012-08-08 00:00,8,883.25,883.25,881.75,882,728
20120901|2012-08-08 00:30,8,882.25,882.25,880.5,881.5,316
20120901|2012-08-08 01:00,8,881.5,884.25,880.5,881,482
20120901|2012-08-08 01:30,8,881,882,879.75,880.25,179
20120901|2012-08-08 02:00,8,880.25,884,878.5,879.5,548
20120901|2012-08-08 02:30,8,878.75,880.5,877.25,879.75,771
20120901|2012-08-08 03:00,8,879.75,881.5,878.75,881.25,330
20120901|2012-08-08 03:30,8,881,881.5,879.5,880,159
20120901|2012-08-08 04:00,8,880,880.5,878.25,878.25,58
20120901|2012-08-08 04:30,8,878.75,880.25,878.75,880,75
20120901|2012-08-08 05:00,8,879.75,880,874.25,875.25,338
20120901|2012-08-08 05:30,8,875.5,876.25,874.75,876,99
20120901|2012-08-08 06:00,8,875.75,878,875.25,877.25,78
20120901|2012-08-08 06:30,8,877,878.5,876.75,877.25,140
20120901|2012-08-08 07:00,8,878.25,878.5,877,878.5,108
20120901|2012-08-08 07:30,8,878.25,881,877.5,879.25,281
20120901|2012-08-08 08:00,8,879.5,883.75,878.25,878.75,685
20120901|2012-08-08 08:30,8,878.75,879.25,876.75,877.25,789
20120901|2012-08-08 09:00,8,877.25,877.5,875,876,688
20120901|2012-08-08 09:30,8,876.25,877.5,869.25,876.75,7344
20120901|2012-08-08 10:00,8,877,879,873.75,875.75,3503
20120901|2012-08-08 10:30,8,876,885.75,875.5,883.5,3247
20120901|2012-08-08 11:00,8,883.5,891.25,882,890.25,2803
20120901|2012-08-08 11:30,8,890.25,891.25,888.5,889.25,2060
20120901|2012-08-08 12:00,8,889.25,896,887.5,895.5,2363
20120901|2012-08-08 12:30,8,895.5,898.5,889.5,891.75,4103
20120901|2012-08-08 13:00,8,892,895.25,890.5,895,922
20120901|2012-08-08 13:30,8,895,902.75,889,901,3797
20120901|2012-08-08 17:00,9,899,900.25,898,899,504
20120901|2012-08-08 17:30,9,899,899.5,898.5,899.25,78
20120901|2012-08-08 18:00,9,899.5,900.25,898.75,899.5,262
20120901|2012-08-08 18:30,9,899.75,901.5,899.25,899.5,185
20120901|2012-08-08 19:00,9,900,900,899.25,899.75,97
20120901|2012-08-08 19:30,9,899.75,901.25,899,899.25,160
20120901|2012-08-08 20:00,9,899.25,900.5,899,899.25,177
20120901|2012-08-08 20:30,9,899.75,901.25,899.25,900.75,175
20120901|2012-08-08 21:00,9,900.75,902,900.25,901.25,216
20120901|2012-08-08 21:30,9,901.5,903,901.25,902.5,71
20120901|2012-08-08 22:00,9,902.25,902.75,902,902.75,36
20120901|2012-08-08 22:30,9,902.5,902.75,902.5,902.75,6
20120901|2012-08-08 23:00,9,903,903.25,902.5,902.75,30
20120901|2012-08-08 23:30,9,902.5,903.25,902,903,131
20120901|2012-08-09 00:00,9,902.75,903.25,902.5,903,98
20120901|2012-08-09 00:30,9,903.25,904.25,901,903,201
20120901|2012-08-09 01:00,9,903.25,905,903,905,208
20120901|2012-08-09 01:30,9,905,906.5,903.5,905.75,152
20120901|2012-08-09 02:00,9,905.75,908.5,905.75,908.25,243
20120901|2012-08-09 02:30,9,908.25,908.75,906.5,907,167
20120901|2012-08-09 03:00,9,907,907.25,903,903.75,379
20120901|2012-08-09 03:30,9,904,907.5,904,907,125
20120901|2012-08-09 04:00,9,906.5,909.5,906,907.5,154
20120901|2012-08-09 04:30,9,906.25,907.25,904.75,905.75,71
20120901|2012-08-09 05:00,9,905,906,904,904.75,102
20120901|2012-08-09 05:30,9,904.5,907.5,904.25,906.75,117
20120901|2012-08-09 06:00,9,907,907,903.25,905.75,187
20120901|2012-08-09 06:30,9,905.75,907,904.75,904.75,67
20120901|2012-08-09 07:00,9,904.5,906.75,904,906.75,104
20120901|2012-08-09 07:30,9,906.75,906.75,904.75,905.25,231
20120901|2012-08-09 08:00,9,905,906,905,905.5,178
20120901|2012-08-09 08:30,9,905.5,906.75,904.5,905.25,426
20120901|2012-08-09 09:00,9,905.5,911,905.5,910.5,1433
20120901|2012-08-09 09:30,9,910.75,917.25,908.75,913.25,5488
20120901|2012-08-09 10:00,9,913.25,915.5,912.5,914,2391
20120901|2012-08-09 10:30,9,914,914.5,909.25,913.25,2652
20120901|2012-08-09 11:00,9,913.25,915,912,914.5,1946
20120901|2012-08-09 11:30,9,914.5,916,910.5,910.75,1514
20120901|2012-08-09 12:00,9,910.5,916.25,910.5,916,1707
20120901|2012-08-09 12:30,9,915.75,918,915,916.5,1674
20120901|2012-08-09 13:00,9,916.5,919.5,914.75,915.25,1341
20120901|2012-08-09 13:30,9,915.75,916,911.25,912.25,3632
20120901|2012-08-09 17:00,10,912.75,916.25,910.25,915.75,377
20120901|2012-08-09 17:30,10,916,916.25,915.75,915.75,149
20120901|2012-08-09 18:00,10,915.75,916,915.75,915.75,120
20120901|2012-08-09 18:30,10,915.75,916,915.25,915.25,163
20120901|2012-08-09 19:00,10,915,916.75,914.5,914.5,419
20120901|2012-08-09 19:30,10,914,916.5,913.75,916,591
20120901|2012-08-09 20:00,10,916,916.25,915.25,915.5,147
20120901|2012-08-09 20:30,10,915.25,917.5,914.75,917.25,135
20120901|2012-08-09 21:00,10,917,917.5,915.25,916.25,63
20120901|2012-08-09 21:30,10,915.75,918.5,915.75,917,65
20120901|2012-08-09 22:00,10,917.5,917.5,916.5,917.25,49
20120901|2012-08-09 22:30,10,917.5,917.5,916.75,916.75,25
20120901|2012-08-09 23:00,10,916.75,917.5,916.5,916.5,44
20120901|2012-08-09 23:30,10,916.5,916.75,916.5,916.5,23
20120901|2012-08-10 00:00,10,916.75,916.75,915.25,916,26
20120901|2012-08-10 00:30,10,916,916.5,916,916,32
20120901|2012-08-10 01:00,10,916,918,916,916.25,37
20120901|2012-08-10 01:30,10,917,917,915.75,917,59
20120901|2012-08-10 02:00,10,916.5,917,913.25,913.25,208
20120901|2012-08-10 02:30,10,913.5,915.25,912.5,913.25,181
20120901|2012-08-10 03:00,10,913.25,915.25,911.5,912,412
20120901|2012-08-10 03:30,10,912,914.75,910.75,913.5,176
20120901|2012-08-10 04:00,10,913.5,913.5,912,912.75,165
20120901|2012-08-10 04:30,10,913,914,912.75,913,37
20120901|2012-08-10 05:00,10,914,916.25,913.25,916.25,89
20120901|2012-08-10 05:30,10,916,917.5,914.75,914.75,139
20120901|2012-08-10 06:00,10,915,916.25,915,916.25,30
20120901|2012-08-10 06:30,10,916,919,915.25,918.75,212
20120901|2012-08-10 07:00,10,919,923.75,918.5,922.75,957
20120901|2012-08-10 07:30,10,923,931.75,892.25,895.25,7156
20120901|2012-08-10 08:00,10,895,898,890.5,892.75,2068
20120901|2012-08-10 08:30,10,892.25,899,892.25,897.25,960
20120901|2012-08-10 09:00,10,897.25,906,894.25,904.25,1172
20120901|2012-08-10 09:30,10,904.25,904.75,887.25,893,6309
20120901|2012-08-10 10:00,10,893,894,883,886.75,4847
20120901|2012-08-10 10:30,10,886.75,887.75,884,885.75,2496
20120901|2012-08-10 11:00,10,886,890.25,881.5,885.75,3130
20120901|2012-08-10 11:30,10,885.75,888.25,884.75,886,1587
20120901|2012-08-10 12:00,10,886,895.25,885.75,892.75,2109
20120901|2012-08-10 12:30,10,892.5,894.5,885.75,887.5,1827
20120901|2012-08-10 13:00,10,887.5,894,886,891.75,2027
20120901|2012-08-10 13:30,10,891.5,891.75,880,887.5,3789
20120901|2012-08-10 14:00,10,886.5,886.5,886.5,886.5,1
20120901|2012-08-12 17:00,13,882.5,885.25,879.75,881.75,1085
20120901|2012-08-12 17:30,13,881.75,884,881.75,883.75,107
20120901|2012-08-12 18:00,13,883.5,883.75,882.25,883,82
20120901|2012-08-12 18:30,13,882.5,882.5,878.75,880.5,134
20120901|2012-08-12 19:00,13,880.5,882.75,879.5,882.5,75
20120901|2012-08-12 19:30,13,882.5,883,879.25,879.75,310
20120901|2012-08-12 20:00,13,879.25,882,876.75,880.75,568
20120901|2012-08-12 20:30,13,880.25,880.25,875.5,875.5,264
20120901|2012-08-12 21:00,13,875.25,877.75,875,877.75,139
20120901|2012-08-12 21:30,13,878,878.75,877.25,877.25,122
20120901|2012-08-12 22:00,13,877.25,878.25,876.5,877.25,124
20120901|2012-08-12 22:30,13,876.5,876.5,876,876,6
20120901|2012-08-12 23:00,13,875.75,877.25,875.5,876.75,46
20120901|2012-08-12 23:30,13,877.5,878,877.5,877.75,20
20120901|2012-08-13 00:00,13,878,878,877.5,877.75,40
20120901|2012-08-13 00:30,13,878,878.25,878,878.25,13
20120901|2012-08-13 01:00,13,878.25,878.25,876.25,876.25,57
20120901|2012-08-13 01:30,13,876.5,876.5,872.75,872.75,292
20120901|2012-08-13 02:00,13,873.25,874,868.75,869.75,307
20120901|2012-08-13 02:30,13,870,873.25,868.25,870.25,267
20120901|2012-08-13 03:00,13,869.5,874,868,872.75,119
20120901|2012-08-13 03:30,13,873,874.25,872.75,873.75,144
20120901|2012-08-13 04:00,13,873.75,877,873.25,874.75,159
20120901|2012-08-13 04:30,13,874.75,874.75,868.75,871.5,233
20120901|2012-08-13 05:00,13,871.75,874.5,871.5,873.25,269
20120901|2012-08-13 05:30,13,873,874,869.75,871.75,386
20120901|2012-08-13 06:00,13,871.5,872.5,870.75,872.5,184
20120901|2012-08-13 06:30,13,872.5,875.75,872.5,873.5,163
20120901|2012-08-13 07:00,13,873.5,874.5,869.25,870.75,232
20120901|2012-08-13 07:30,13,871.25,871.5,865.75,866.5,466
20120901|2012-08-13 08:00,13,866,866.75,863.75,865.5,851
20120901|2012-08-13 08:30,13,865,868,863.5,867.5,500
20120901|2012-08-13 09:00,13,867.25,868,865,868,658
20120901|2012-08-13 09:30,13,867.75,872,864.5,870.5,4586
20120901|2012-08-13 10:00,13,870.25,870.25,867.5,868.5,2262
20120901|2012-08-13 10:30,13,868.5,871,868,869,1527
20120901|2012-08-13 11:00,13,869,871.75,865,867,1826
20120901|2012-08-13 11:30,13,867.25,871.75,867,871.5,1286
20120901|2012-08-13 12:00,13,871.5,872.75,864.75,865.5,2155
20120901|2012-08-13 12:30,13,865.25,867,863.5,865,2432
20120901|2012-08-13 13:00,13,865.25,866.5,862,865.5,1373
20120901|2012-08-13 13:30,13,865.5,865.5,854.75,856,3880
20120901|2012-08-13 17:00,14,857,860.75,856.5,859.75,343
20120901|2012-08-13 17:30,14,859.5,860,858.5,858.5,110
20120901|2012-08-13 18:00,14,859,860,857.5,859.25,132
20120901|2012-08-13 18:30,14,859.25,860,858.25,859.25,41
20120901|2012-08-13 19:00,14,859.75,860.5,856.25,856.5,172
20120901|2012-08-13 19:30,14,856.5,860,856.5,860,198
20120901|2012-08-13 20:00,14,860,861,858.5,860,75
20120901|2012-08-13 20:30,14,860,861,859.25,860.5,68
20120901|2012-08-13 21:00,14,861,861.75,861,861.5,66
20120901|2012-08-13 21:30,14,862,862,860.75,861.5,80
20120901|2012-08-13 22:00,14,861.5,862,861.5,861.75,19
20120901|2012-08-13 22:30,14,861.75,861.75,860.75,861,36
20120901|2012-08-13 23:00,14,861,861,860.25,860.25,47
20120901|2012-08-13 23:30,14,860.5,861,860.5,861,24
20120901|2012-08-14 00:00,14,861,861.25,860.5,861.25,34
20120901|2012-08-14 00:30,14,860.75,862.5,860.5,862.5,200
20120901|2012-08-14 01:00,14,862.5,862.75,862,862.5,50
20120901|2012-08-14 01:30,14,862.5,863.75,861.5,862.25,141
20120901|2012-08-14 02:00,14,863,863,860,860,291
20120901|2012-08-14 02:30,14,860.25,860.75,856,857.25,301
20120901|2012-08-14 03:00,14,857.25,858.75,856.75,858.25,81
20120901|2012-08-14 03:30,14,859,861.75,859,861.25,212
20120901|2012-08-14 04:00,14,861,861.5,861,861,33
20120901|2012-08-14 04:30,14,861.5,863,860.75,862.5,99
20120901|2012-08-14 05:00,14,863,865.25,863,864.25,219
20120901|2012-08-14 05:30,14,864.75,866,863.75,866,194
20120901|2012-08-14 06:00,14,865,865.5,864.75,865,120
20120901|2012-08-14 06:30,14,865,866,863.25,864.25,240
20120901|2012-08-14 07:00,14,864.25,864.5,862.5,863.5,136
20120901|2012-08-14 07:30,14,863.75,864.5,862.75,863.25,237
20120901|2012-08-14 08:00,14,863.5,864.5,860.75,860.75,213
20120901|2012-08-14 08:30,14,860.75,861.5,857,857.75,648
20120901|2012-08-14 09:00,14,856.75,856.75,848.25,853.75,2501
20120901|2012-08-14 09:30,14,853.75,854.75,850,852.75,4180
20120901|2012-08-14 10:00,14,852.25,852.75,841,845.75,5555
20120901|2012-08-14 10:30,14,846,847.75,844,846.25,2260
20120901|2012-08-14 11:00,14,846.25,847.75,843.25,846.5,1454
20120901|2012-08-14 11:30,14,846.25,848.75,846,847.5,1038
20120901|2012-08-14 12:00,14,847.5,847.75,844.5,844.5,1229
20120901|2012-08-14 12:30,14,844.5,844.75,839.75,841,2202
20120901|2012-08-14 13:00,14,841.25,844,840.5,842.75,1120
20120901|2012-08-14 13:30,14,842.75,844,838.25,839.75,2244
20120901|2012-08-14 17:00,15,840,845.25,840,844,387
20120901|2012-08-14 17:30,15,844,844.75,842.75,844.75,51
20120901|2012-08-14 18:00,15,844.5,844.75,843.25,844.5,30
20120901|2012-08-14 18:30,15,844.75,845.75,844.5,845.75,56
20120901|2012-08-14 19:00,15,845.25,846,844.25,844.25,61
20120901|2012-08-14 19:30,15,844.75,844.75,843.5,844.25,39
20120901|2012-08-14 20:00,15,844.5,845,844,844,22
20120901|2012-08-14 20:30,15,844.25,844.5,843.5,844.25,144
20120901|2012-08-14 21:00,15,844.5,845,843.75,844.5,70
20120901|2012-08-14 21:30,15,845,846,845,845.75,43
20120901|2012-08-14 22:00,15,846,846,844.25,844.25,31
20120901|2012-08-14 22:30,15,844.5,845.5,844.25,844.25,16
20120901|2012-08-14 23:00,15,843.75,843.75,843.75,843.75,2
20120901|2012-08-14 23:30,15,843.75,844,843.75,843.75,6
20120901|2012-08-15 00:00,15,844,844,843.5,843.75,8
20120901|2012-08-15 00:30,15,843.75,845,843.5,845,20
20120901|2012-08-15 01:00,15,845,845.25,844.75,844.75,13
20120901|2012-08-15 01:30,15,845.5,847.5,845.5,847,109
20120901|2012-08-15 02:00,15,846.75,848.5,846.75,848.25,155
20120901|2012-08-15 02:30,15,848.25,848.25,847.25,847.75,156
20120901|2012-08-15 03:00,15,848.25,848.5,848,848.5,40
20120901|2012-08-15 03:30,15,848.5,848.75,848.25,848.75,130
20120901|2012-08-15 04:00,15,848.75,849,847.75,847.75,69
20120901|2012-08-15 04:30,15,848.25,848.5,846.75,846.75,110
20120901|2012-08-15 05:00,15,846.5,847,845.75,847,53
20120901|2012-08-15 05:30,15,847,847.25,846.5,847.25,107
20120901|2012-08-15 06:00,15,847.75,847.75,847,847.25,14
20120901|2012-08-15 06:30,15,847.25,848,846.75,847,121
20120901|2012-08-15 07:00,15,847,847.25,843.75,843.75,242
20120901|2012-08-15 07:30,15,843.75,844.25,840.5,843.5,489
20120901|2012-08-15 08:00,15,843.25,845,842.75,843.25,160
20120901|2012-08-15 08:30,15,843.25,843.5,841.5,841.5,238
20120901|2012-08-15 09:00,15,841.75,843.75,841.5,843,344
20120901|2012-08-15 09:30,15,842.5,847,840.75,845.75,2931
20120901|2012-08-15 10:00,15,845.75,846.25,842.75,843.75,966
20120901|2012-08-15 10:30,15,844,844.75,840.75,844,1088
20120901|2012-08-15 11:00,15,844,847.5,844,847,1060
20120901|2012-08-15 11:30,15,847.25,849,843.75,844.25,1426
20120901|2012-08-15 12:00,15,844.25,847.5,844,845.5,631
20120901|2012-08-15 12:30,15,845.5,850.5,845.5,847.5,1184
20120901|2012-08-15 13:00,15,847.5,849.75,846.75,848.5,456
20120901|2012-08-15 13:30,15,848.75,850.75,844.75,845,1908
20120901|2012-08-15 17:00,16,848,848.25,845.5,845.5,80
20120901|2012-08-15 17:30,16,845.75,845.75,845.75,845.75,3
20120901|2012-08-15 18:00,16,846,847.5,846,846.5,36
20120901|2012-08-15 18:30,16,847.5,847.5,846.25,846.25,11
20120901|2012-08-15 19:00,16,846.5,847,846.5,846.75,19
20120901|2012-08-15 19:30,16,847.25,849,847.25,849,28
20120901|2012-08-15 20:00,16,848.25,848.25,844.75,845.25,50
20120901|2012-08-15 20:30,16,844.5,845.25,844,844.75,38
20120901|2012-08-15 21:00,16,844.5,844.75,843.75,843.75,22
20120901|2012-08-15 21:30,16,844.5,844.75,843,843.25,39
20120901|2012-08-15 22:00,16,843,843,841.5,841.75,38
20120901|2012-08-15 22:30,16,842,842,841.25,841.75,12
20120901|2012-08-15 23:00,16,841.75,842,841.75,842,2
20120901|2012-08-15 23:30,16,842,842.75,842,842.5,21
20120901|2012-08-16 00:00,16,842.5,842.75,842.5,842.75,2
20120901|2012-08-16 00:30,16,843.5,845.5,843.5,845,77
20120901|2012-08-16 01:00,16,844.75,846.25,844.25,846.25,111
20120901|2012-08-16 01:30,16,846.25,846.5,844.25,844.5,42
20120901|2012-08-16 02:00,16,844.25,845.25,842.5,843.75,111
20120901|2012-08-16 02:30,16,844.5,845.25,844,844.75,52
20120901|2012-08-16 03:00,16,844.75,845.5,844.5,844.75,22
20120901|2012-08-16 03:30,16,844.75,858.5,844.75,858.5,803
20120901|2012-08-16 04:00,16,858.5,861.75,856.25,857.25,491
20120901|2012-08-16 04:30,16,858,858,856.75,857.5,120
20120901|2012-08-16 05:00,16,858,860,858,860,232
20120901|2012-08-16 05:30,16,860,862.5,859.75,860.75,190
20120901|2012-08-16 06:00,16,860.75,861.5,858.75,861.5,184
20120901|2012-08-16 06:30,16,861.25,862,859.5,859.75,145
20120901|2012-08-16 07:00,16,859.5,863.75,859.25,863,378
20120901|2012-08-16 07:30,16,862.75,865.5,861.5,863.25,514
20120901|2012-08-16 08:00,16,863.25,863.25,861.25,861.5,205
20120901|2012-08-16 08:30,16,861.25,861.75,858,859.5,250
20120901|2012-08-16 09:00,16,859.75,862.25,859,861.25,206
20120901|2012-08-16 09:30,16,861.75,868.75,861,861.25,2704
20120901|2012-08-16 10:00,16,861.25,863.75,858.25,863.75,1307
20120901|2012-08-16 10:30,16,863.25,866.75,862.75,865.75,966
20120901|2012-08-16 11:00,16,866.25,868.5,862.25,863.75,784
20120901|2012-08-16 11:30,16,863.75,865.25,862.25,864.5,350
20120901|2012-08-16 12:00,16,864.25,867.25,864,866.25,374
20120901|2012-08-16 12:30,16,866.25,867,864,864.75,332
20120901|2012-08-16 13:00,16,865.5,866,863.5,865,360
20120901|2012-08-16 13:30,16,865,865.75,860.75,862.25,1052
20120901|2012-08-16 17:00,17,861.25,864.5,861,863.75,175
20120901|2012-08-16 17:30,17,862.75,863.25,862.75,863,13
20120901|2012-08-16 18:00,17,863,863.75,863,863.25,15
20120901|2012-08-16 18:30,17,863.25,863.75,862.5,863.75,18
20120901|2012-08-16 19:00,17,863.25,864,863.25,864,5
20120901|2012-08-16 19:30,17,863.25,864,863.25,864,16
20120901|2012-08-16 20:00,17,864.25,866.5,863.75,864.5,81
20120901|2012-08-16 20:30,17,865.25,865.75,864.5,865.5,14
20120901|2012-08-16 21:00,17,865,865.75,865,865.75,7
20120901|2012-08-16 21:30,17,866,866,865.5,865.5,2
20120901|2012-08-16 22:00,17,866.25,866.25,865.25,865.5,7
20120901|2012-08-16 22:30,17,865.5,866,864.75,865.5,32
20120901|2012-08-16 23:00,17,865.5,866.25,865.5,865.5,7
20120901|2012-08-16 23:30,17,865,866.25,865,866.25,4
20120901|2012-08-17 00:00,17,865.5,866.5,865.5,865.75,36
20120901|2012-08-17 00:30,17,866.25,866.5,866.25,866.5,29
20120901|2012-08-17 01:00,17,867,867,866.75,866.75,20
20120901|2012-08-17 01:30,17,867.25,868.5,866.75,868.5,36
20120901|2012-08-17 02:00,17,868,870,867,869,82
20120901|2012-08-17 02:30,17,869,870.5,869,870,113
20120901|2012-08-17 03:00,17,869.5,869.75,868.75,869,80
20120901|2012-08-17 03:30,17,869,871.5,868.75,871.25,175
20120901|2012-08-17 04:00,17,870.75,871.25,870,870.25,13
20120901|2012-08-17 04:30,17,870.75,871.5,868.75,868.75,34
20120901|2012-08-17 05:00,17,869,869.75,868,869.75,20
20120901|2012-08-17 05:30,17,869.75,870.5,869.75,870.5,16
20120901|2012-08-17 06:00,17,870.5,870.75,869.75,869.75,20
20120901|2012-08-17 06:30,17,869.75,871,869.75,870,115
20120901|2012-08-17 07:00,17,870.25,870.75,868.75,869.5,98
20120901|2012-08-17 07:30,17,869.75,873,869.25,871.25,310
20120901|2012-08-17 08:00,17,871.75,875.25,870,872.5,292
20120901|2012-08-17 08:30,17,872.5,879.5,872.5,877.5,538
20120901|2012-08-17 09:00,17,877.5,878,873.75,874.25,310
20120901|2012-08-17 09:30,17,874,879.25,873.75,877.75,1618
20120901|2012-08-17 10:00,17,877.5,880,877.25,879.75,544
20120901|2012-08-17 10:30,17,879.75,879.75,876.75,877,753
20120901|2012-08-17 11:00,17,876.75,876.75,867.5,868.5,1778
20120901|2012-08-17 11:30,17,868.25,873.75,868,873.25,590
20120901|2012-08-17 12:00,17,873,877,871.75,875.5,657
20120901|2012-08-17 12:30,17,875.75,876.75,873.75,873.75,462
20120901|2012-08-17 13:00,17,873.75,876.25,873.75,875.25,295
20120901|2012-08-17 13:30,17,875.25,877.5,872,874.25,889
20120901|2012-08-19 17:00,20,874,876.75,873.5,874.75,112
20120901|2012-08-19 17:30,20,874.5,874.5,873.25,873.75,10
20120901|2012-08-19 18:00,20,873,873,871.25,871.75,12
20120901|2012-08-19 18:30,20,872,872.5,871.75,872.5,7
20120901|2012-08-19 19:00,20,872.25,872.25,872.25,872.25,2
20120901|2012-08-19 19:30,20,872.5,873.5,870.75,870.75,15
20120901|2012-08-19 20:00,20,871.25,871.25,870.25,870.25,11
20120901|2012-08-19 20:30,20,870.25,871.75,870,870,23
20120901|2012-08-19 21:00,20,870,872.25,870,872.25,14
20120901|2012-08-19 21:30,20,871.75,873.75,871,873.75,21
20120901|2012-08-19 22:00,20,873.75,874,872,873,34
20120901|2012-08-19 23:00,20,872,872,871.75,871.75,2
20120901|2012-08-19 23:30,20,872,872.5,871.5,871.5,12
20120901|2012-08-20 00:00,20,871.5,871.5,870.5,870.5,6
20120901|2012-08-20 00:30,20,871,872,870.25,871.5,70
20120901|2012-08-20 01:00,20,871.25,871.5,870.5,871.5,43
20120901|2012-08-20 01:30,20,871.5,874.25,871.5,874.25,42
20120901|2012-08-20 02:00,20,874,874,873.5,874,13
20120901|2012-08-20 02:30,20,874,875.25,873.5,874,97
20120901|2012-08-20 03:00,20,874,876,874,875.25,61
20120901|2012-08-20 03:30,20,875.25,878.25,874.5,877,66
20120901|2012-08-20 04:00,20,877.25,877.5,876,876.5,33
20120901|2012-08-20 04:30,20,876.75,876.75,874,874.75,20
20120901|2012-08-20 05:00,20,874.5,875,874,874,19
20120901|2012-08-20 05:30,20,875.5,877.25,875.5,877.25,22
20120901|2012-08-20 06:00,20,877.75,878.25,875,875,14
20120901|2012-08-20 06:30,20,876,876,872.25,873.25,46
20120901|2012-08-20 07:00,20,872.5,872.75,870.25,870.75,87
20120901|2012-08-20 07:30,20,870.5,873.25,869.75,871.25,32
20120901|2012-08-20 08:00,20,871.5,871.5,870.5,871.5,49
20120901|2012-08-20 08:30,20,871.5,874.25,871.25,872.25,96
20120901|2012-08-20 09:00,20,872.25,873,871.5,872,82
20120901|2012-08-20 09:30,20,872,873.5,866.75,872.5,2310
20120901|2012-08-20 10:00,20,872.5,883.25,872.5,878.25,2216
20120901|2012-08-20 10:30,20,878.5,880.75,877.5,878.5,418
20120901|2012-08-20 11:00,20,878.75,878.75,875.25,875.75,656
20120901|2012-08-20 11:30,20,875.75,878.25,874.5,876.25,427
20120901|2012-08-20 12:00,20,876.25,880,876.25,879.75,473
20120901|2012-08-20 12:30,20,879.75,881.5,878.75,881,487
20120901|2012-08-20 13:00,20,881,883.5,879.25,881,557
20120901|2012-08-20 13:30,20,880.5,882,878.5,879.75,553
20120901|2012-08-20 17:00,21,879.75,879.75,878,878.75,60
20120901|2012-08-20 17:30,21,878.75,879,877.75,877.75,13
20120901|2012-08-20 18:00,21,878,879,878,879,5
20120901|2012-08-20 18:30,21,879,879.75,879,879.75,5
20120901|2012-08-20 19:00,21,879.75,879.75,878.5,878.5,9
20120901|2012-08-20 19:30,21,879,879,879,879,12
20120901|2012-08-20 20:00,21,879,880.5,879,880.25,21
20120901|2012-08-20 20:30,21,880.25,881,880.25,880.5,12
20120901|2012-08-20 21:00,21,881.75,882,881.5,881.5,8
20120901|2012-08-20 21:30,21,882.5,884,882.5,883,29
20120901|2012-08-20 22:00,21,883.25,883.75,881.75,881.75,23
20120901|2012-08-20 23:00,21,882,883,882,882.75,50
20120901|2012-08-20 23:30,21,882.5,883.5,882.5,883.25,9
20120901|2012-08-21 00:00,21,883.25,883.5,881.25,882.25,71
20120901|2012-08-21 00:30,21,882.25,882.5,882.25,882.5,3
20120901|2012-08-21 01:00,21,882.25,882.25,880.75,880.75,15
20120901|2012-08-21 01:30,21,881,882.5,881,882.5,9
20120901|2012-08-21 02:00,21,882.5,886.25,882.5,885,70
20120901|2012-08-21 02:30,21,885,885,883.25,883.5,20
20120901|2012-08-21 03:00,21,884.25,884.5,884,884,12
20120901|2012-08-21 03:30,21,884.75,885.5,884.5,885.5,25
20120901|2012-08-21 04:00,21,885.5,886.5,885.5,886,41
20120901|2012-08-21 04:30,21,885.5,886.75,885.25,885.25,53
20120901|2012-08-21 05:00,21,885.25,886.75,885.25,886.25,30
20120901|2012-08-21 05:30,21,886.25,886.5,885.25,885.5,22
20120901|2012-08-21 06:00,21,885.75,886,885.25,886,50
20120901|2012-08-21 06:30,21,886,887,885.5,886.5,60
20120901|2012-08-21 07:00,21,886.5,886.75,882.75,884,55
20120901|2012-08-21 07:30,21,883.75,885.75,883.75,884.5,49
20120901|2012-08-21 08:00,21,885.5,887.25,885.25,886.25,53
20120901|2012-08-21 08:30,21,885.75,892.25,885.75,892.25,531
20120901|2012-08-21 09:00,21,892.5,894.75,891.75,894.25,650
20120901|2012-08-21 09:30,21,894.75,896.25,891.75,894.25,2143
20120901|2012-08-21 10:00,21,894.5,900,893,895.5,2222
20120901|2012-08-21 10:30,21,895.5,897.75,893.25,896.75,604
20120901|2012-08-21 11:00,21,896.5,903.5,894.25,902,1569
20120901|2012-08-21 11:30,21,901.75,903,896.25,896.75,1356
20120901|2012-08-21 12:00,21,897,901.25,895,900.5,1192
20120901|2012-08-21 12:30,21,900.75,901.75,899.25,899.25,654
20120901|2012-08-21 13:00,21,899.5,900.5,898.5,899.75,337
20120901|2012-08-21 13:30,21,899.75,904.75,898.5,898.75,1762
20120901|2012-08-21 17:00,22,899,899,896.25,896.75,96
20120901|2012-08-21 17:30,22,896.75,897,896.5,897,13
20120901|2012-08-21 18:00,22,897,898.25,896.5,897.75,17
20120901|2012-08-21 18:30,22,896.75,897,896.5,897,7
20120901|2012-08-21 19:00,22,897,898.25,897,898.25,39
20120901|2012-08-21 19:30,22,896.5,896.5,896.5,896.5,3
20120901|2012-08-21 20:00,22,897.25,897.25,896,896.5,11
20120901|2012-08-21 20:30,22,896.5,896.5,895,895.5,32
20120901|2012-08-21 21:00,22,896.75,896.75,896.75,896.75,2
20120901|2012-08-21 21:30,22,895.5,897.5,895,895.75,19
20120901|2012-08-21 22:30,22,897.5,897.5,897.5,897.5,1
20120901|2012-08-21 23:00,22,898.25,898.5,898,898,9
20120901|2012-08-21 23:30,22,898.25,898.5,898.25,898.5,2
20120901|2012-08-22 00:00,22,898.75,898.75,898.75,898.75,2
20120901|2012-08-22 00:30,22,897.75,898,897,898,7
20120901|2012-08-22 01:00,22,897.75,897.75,897.25,897.25,2
20120901|2012-08-22 01:30,22,897,897,897,897,3
20120901|2012-08-22 02:00,22,897,897,895.75,896,14
20120901|2012-08-22 02:30,22,895.5,895.75,895,895.75,22
20120901|2012-08-22 03:00,22,895.5,895.5,894.75,894.75,8
20120901|2012-08-22 03:30,22,894.75,895,894.25,894.25,45
20120901|2012-08-22 04:00,22,893.5,893.75,892.75,892.75,11
20120901|2012-08-22 04:30,22,892.75,894,892.75,893.5,11
20120901|2012-08-22 05:00,22,893.75,894.5,893.25,894.5,39
20120901|2012-08-22 05:30,22,894.5,894.5,892.5,892.75,10
20120901|2012-08-22 06:00,22,893,893,890.25,891.25,51
20120901|2012-08-22 06:30,22,890.5,892.5,889.5,891.75,86
20120901|2012-08-22 07:00,22,891.5,892.5,891.25,891.5,57
20120901|2012-08-22 07:30,22,892,894.25,891,893,171
20120901|2012-08-22 08:00,22,893,895.75,893,895,69
20120901|2012-08-22 08:30,22,894.75,895.75,893.75,895.75,69
20120901|2012-08-22 09:00,22,896,896,894,896,244
20120901|2012-08-22 09:30,22,896.25,898.25,889.5,892.5,1214
20120901|2012-08-22 10:00,22,892.25,894.75,890.75,892.5,1008
20120901|2012-08-22 10:30,22,892.25,895.75,890.75,891.25,400
20120901|2012-08-22 11:00,22,891.25,893.25,890.75,891.25,376
20120901|2012-08-22 11:30,22,891.25,892.25,891,891.75,217
20120901|2012-08-22 12:00,22,891.75,893.75,889.75,893.75,804
20120901|2012-08-22 12:30,22,893.5,894.5,890.25,894.25,407
20120901|2012-08-22 13:00,22,894.25,897,893,894,292
20120901|2012-08-22 13:30,22,894,898,893.75,897,826
20120901|2012-08-22 17:00,23,896.25,896.25,894.75,896.25,27
20120901|2012-08-22 17:30,23,895.25,895.25,894.75,895,47
20120901|2012-08-22 18:00,23,895.25,895.75,894.75,895,23
20120901|2012-08-22 18:30,23,895.75,896.25,895.25,895.25,16
20120901|2012-08-22 19:00,23,895,897,895,896.5,19
20120901|2012-08-22 19:30,23,897,897,896.5,896.5,7
20120901|2012-08-22 20:00,23,896.75,897.25,896.25,897.25,13
20120901|2012-08-22 20:30,23,897.25,897.25,896.25,896.25,6
20120901|2012-08-22 21:00,23,896.75,896.75,895.25,895.75,32
20120901|2012-08-22 21:30,23,895.25,895.25,894.5,894.75,20
20120901|2012-08-22 22:00,23,896.25,896.5,895.25,895.25,6
20120901|2012-08-22 22:30,23,895.5,895.75,895.25,895.25,3
20120901|2012-08-22 23:00,23,896.25,896.5,896.25,896.5,5
20120901|2012-08-23 00:00,23,894.25,894.5,893.75,894,33
20120901|2012-08-23 00:30,23,894.75,895.75,894.75,895.75,2
20120901|2012-08-23 01:00,23,894.5,895.5,894.5,895,9
20120901|2012-08-23 01:30,23,895,895,893.75,893.75,29
20120901|2012-08-23 02:00,23,893.75,894.75,893.75,894.75,5
20120901|2012-08-23 02:30,23,896,896,894.5,895.75,17
20120901|2012-08-23 03:00,23,894,896.25,893.5,894.25,74
20120901|2012-08-23 03:30,23,894.75,896,893.75,895.75,23
20120901|2012-08-23 04:00,23,895.75,896.25,895.75,896,9
20120901|2012-08-23 04:30,23,895.75,899,895.5,899,68
20120901|2012-08-23 05:00,23,899,899,897.75,897.75,8
20120901|2012-08-23 05:30,23,897.5,898.5,896.5,897.75,62
20120901|2012-08-23 06:00,23,898.25,901.75,898,900.5,142
20120901|2012-08-23 06:30,23,900.5,902.25,900,900.25,49
20120901|2012-08-23 07:00,23,899.75,900,897.75,899,34
20120901|2012-08-23 07:30,23,898.75,900,896.25,898.25,87
20120901|2012-08-23 08:00,23,897.25,899.25,895.25,899.25,74
20120901|2012-08-23 08:30,23,898.75,900.5,898,898,114
20120901|2012-08-23 09:00,23,897.75,899,897.25,898,79
20120901|2012-08-23 09:30,23,897.25,903.25,897.25,898.75,1298
20120901|2012-08-23 10:00,23,898.5,898.75,895.5,896.75,757
20120901|2012-08-23 10:30,23,896.5,896.5,885,885.5,1553
20120901|2012-08-23 11:00,23,885.25,887,882.25,885.75,996
20120901|2012-08-23 11:30,23,885.5,886,874,874.5,1099
20120901|2012-08-23 12:00,23,874,875.75,871.5,874.25,1344
20120901|2012-08-23 12:30,23,874.25,875.75,872,874.75,519
20120901|2012-08-23 13:00,23,874.5,877.5,873.75,874.75,437
20120901|2012-08-23 13:30,23,874.75,876,872.5,874,1182
20120901|2012-08-23 17:00,24,873.5,874.25,871,874.25,62
20120901|2012-08-23 17:30,24,874,874.5,874,874,7
20120901|2012-08-23 18:00,24,875,875.25,874,874,17
20120901|2012-08-23 18:30,24,874.5,874.5,874,874.5,27
20120901|2012-08-23 19:00,24,874.25,874.5,874.25,874.5,2
20120901|2012-08-23 19:30,24,875.25,875.5,874,875.25,13
20120901|2012-08-23 20:00,24,875.5,877,875.5,877,18
20120901|2012-08-23 20:30,24,877.25,878,876.75,877.75,15
20120901|2012-08-23 21:00,24,877.5,878.25,877.5,877.75,24
20120901|2012-08-23 21:30,24,877.75,879,877,879,31
20120901|2012-08-23 22:00,24,878.75,879,878.25,878.75,7
20120901|2012-08-23 22:30,24,878.5,880.75,878.5,879.75,29
20120901|2012-08-23 23:00,24,880,885,880,885,79
20120901|2012-08-23 23:30,24,885.5,885.5,884,885,37
20120901|2012-08-24 00:00,24,884.25,884.25,883.5,883.5,3
20120901|2012-08-24 00:30,24,885,885.5,884.25,884.5,8
20120901|2012-08-24 01:00,24,884.5,885.25,880.25,880.5,25
20120901|2012-08-24 01:30,24,881.75,881.75,880,881,24
20120901|2012-08-24 02:00,24,882,882,878.75,879,23
20120901|2012-08-24 02:30,24,879,879.75,878.25,878.25,42
20120901|2012-08-24 03:00,24,878.25,880.25,878.25,880.25,4
20120901|2012-08-24 03:30,24,878.75,885.5,878.75,884.25,90
20120901|2012-08-24 04:00,24,885.25,885.25,881.75,881.75,17
20120901|2012-08-24 04:30,24,882.5,884.25,882.5,883.5,17
20120901|2012-08-24 05:00,24,882.5,882.5,880.25,880.25,19
20120901|2012-08-24 05:30,24,881.25,881.25,881.25,881.25,1
20120901|2012-08-24 06:00,24,880.5,881.75,880,880,14
20120901|2012-08-24 06:30,24,879,882.5,876.5,881.75,180
20120901|2012-08-24 07:00,24,881,881.5,879.75,880.25,60
20120901|2012-08-24 07:30,24,880,880.5,877.75,880.5,47
20120901|2012-08-24 08:00,24,880.5,883.5,879.75,880.5,156
20120901|2012-08-24 08:30,24,880.5,882.5,880,881,64
20120901|2012-08-24 09:00,24,881.5,882.25,881,882.25,127
20120901|2012-08-24 09:30,24,882.25,883,873,873.25,1287
20120901|2012-08-24 10:00,24,873,873.25,868,868,1285
20120901|2012-08-24 10:30,24,867.75,868.25,866,867,1551
20120901|2012-08-24 11:00,24,867,870,866.5,867,555
20120901|2012-08-24 11:30,24,867,869.5,866.25,868,473
20120901|2012-08-24 12:00,24,867.75,868.25,866.25,866.75,516
20120901|2012-08-24 12:30,24,867,869.5,867,868.5,404
20120901|2012-08-24 13:00,24,868.75,870.5,868.25,868.5,502
20120901|2012-08-24 13:30,24,868.5,869.5,866.5,867.5,3049
20120901|2012-08-26 17:00,27,868,873.75,866,868,389
20120901|2012-08-26 17:30,27,867.5,871.25,867.5,869.5,38
20120901|2012-08-26 18:00,27,870.75,871.25,870.75,871,7
20120901|2012-08-26 18:30,27,871.25,871.75,871,871,31
20120901|2012-08-26 19:00,27,871.75,874.5,871.75,873.75,48
20120901|2012-08-26 19:30,27,874,876.5,874,876,45
20120901|2012-08-26 20:00,27,875.25,877.75,875,875.5,72
20120901|2012-08-26 20:30,27,875.5,877.25,875.5,875.75,11
20120901|2012-08-26 21:00,27,876.5,876.75,874.5,875,15
20120901|2012-08-26 21:30,27,874,874.25,873.5,873.75,9
20120901|2012-08-26 22:00,27,874.25,876,873.75,875,16
20120901|2012-08-26 22:30,27,875,875,875,875,1
20120901|2012-08-26 23:00,27,873.75,873.75,873.75,873.75,3
20120901|2012-08-27 00:30,27,874.25,874.5,874,874,13
20120901|2012-08-27 01:00,27,874,874.5,874,874.25,19
20120901|2012-08-27 01:30,27,874,874,869.5,869.5,43
20120901|2012-08-27 02:00,27,870.25,872.75,870.25,872.75,18
20120901|2012-08-27 02:30,27,872.75,873,871,871,17
20120901|2012-08-27 03:00,27,871,871,869.5,869.75,29
20120901|2012-08-27 03:30,27,869.75,869.75,867.75,868,47
20120901|2012-08-27 04:00,27,868.25,870.25,865.75,866.5,71
20120901|2012-08-27 04:30,27,866.75,867.25,865.5,866,34
20120901|2012-08-27 05:00,27,865.5,866.75,865.5,866.5,27
20120901|2012-08-27 05:30,27,866.5,867,865.75,865.75,67
20120901|2012-08-27 06:00,27,865.5,868.75,865.5,867.25,66
20120901|2012-08-27 06:30,27,866,866.5,864,865.25,105
20120901|2012-08-27 07:00,27,865.75,868.25,865.25,868.25,35
20120901|2012-08-27 07:30,27,868,868.25,866,867,54
20120901|2012-08-27 08:00,27,867.25,867.5,860.75,863,338
20120901|2012-08-27 08:30,27,862.75,864.75,861.5,864.25,97
20120901|2012-08-27 09:00,27,864,868.25,862.75,867.75,133
20120901|2012-08-27 09:30,27,867.5,870.5,861.25,868.5,846
20120901|2012-08-27 10:00,27,869.25,869.25,863,865.25,300
20120901|2012-08-27 10:30,27,865,865,861.5,862,381
20120901|2012-08-27 11:00,27,861.75,864,861.5,863,110
20120901|2012-08-27 11:30,27,863,868.25,863,867.75,180
20120901|2012-08-27 12:00,27,867.5,868,864.25,864.5,90
20120901|2012-08-27 12:30,27,864.25,866.75,862,862,217
20120901|2012-08-27 13:00,27,862.25,863.75,861.75,862.25,150
20120901|2012-08-27 13:30,27,862.5,864.75,862,862.25,235
20120901|2012-08-27 17:00,28,862.5,864.5,861.25,864.5,200
20120901|2012-08-27 17:30,28,865,865.5,863.75,863.75,17
20120901|2012-08-27 18:00,28,863,863.5,862.75,863.5,6
20120901|2012-08-27 18:30,28,863.25,863.25,860,860,26
20120901|2012-08-27 19:00,28,861,861.5,860.75,860.75,15
20120901|2012-08-27 19:30,28,860.5,861.75,860.5,861.75,12
20120901|2012-08-27 20:00,28,862.75,865.5,862.75,865.5,12
20120901|2012-08-27 20:30,28,864.5,866,864.5,865.75,12
20120901|2012-08-27 21:00,28,866,866.5,865.25,866.25,17
20120901|2012-08-27 21:30,28,865.75,865.75,865,865,20
20120901|2012-08-27 22:00,28,864.5,864.5,863.5,863.75,4
20120901|2012-08-27 22:30,28,865,865,865,865,1
20120901|2012-08-27 23:00,28,864.75,865,864.75,865,2
20120901|2012-08-28 00:30,28,864.25,864.75,863.75,864.5,13
20120901|2012-08-28 01:00,28,863.5,863.5,861.25,861.25,12
20120901|2012-08-28 01:30,28,862,862,861,861,4
20120901|2012-08-28 02:00,28,861,861,851.5,852.75,297
20120901|2012-08-28 02:30,28,854.25,856.75,854.25,856.25,117
20120901|2012-08-28 03:00,28,857,857,856.25,856.5,8
20120901|2012-08-28 03:30,28,856.25,856.75,856,856.25,18
20120901|2012-08-28 04:00,28,857.25,862.75,857.25,862.75,21
20120901|2012-08-28 04:30,28,862.75,863,862.25,862.5,12
20120901|2012-08-28 05:00,28,862.75,863.75,861.75,862.75,19
20120901|2012-08-28 05:30,28,863.75,865.75,863.75,865.25,15
20120901|2012-08-28 06:00,28,862.75,863.25,860.5,860.75,15
20120901|2012-08-28 06:30,28,860.5,861,859.75,859.75,7
20120901|2012-08-28 07:00,28,860.5,861.75,859.75,859.75,52
20120901|2012-08-28 07:30,28,859.25,859.25,855,857.25,52
20120901|2012-08-28 08:00,28,858,859.25,857.5,857.5,26
20120901|2012-08-28 08:30,28,858,858,855,857,63
20120901|2012-08-28 09:00,28,857.5,858.75,855.5,856.75,101
20120901|2012-08-28 09:30,28,857,869,856.5,866.25,648
20120901|2012-08-28 10:00,28,866,867.25,861.75,865.5,360
20120901|2012-08-28 10:30,28,866.25,866.75,864.5,866.25,52
20120901|2012-08-28 11:00,28,866.75,867.25,864.25,864.5,130
20120901|2012-08-28 11:30,28,864.25,864.5,861.75,862.5,357
20120901|2012-08-28 12:00,28,862,862.75,855,855.5,237
20120901|2012-08-28 12:30,28,856,857,853.75,856.75,172
20120901|2012-08-28 13:00,28,855.75,858.5,855.75,857.5,103
20120901|2012-08-28 13:30,28,857.75,857.75,853.5,854.75,268
20120901|2012-08-28 17:00,29,854.75,857.5,853.5,857.25,26
20120901|2012-08-28 17:30,29,857.25,857.25,855.75,855.75,5
20120901|2012-08-28 18:00,29,856.5,856.75,855.75,855.75,8
20120901|2012-08-28 18:30,29,856.25,856.25,854.5,855.5,11
20120901|2012-08-28 19:00,29,855.5,855.75,855.5,855.75,3
20120901|2012-08-28 19:30,29,855.5,855.5,853.25,854.25,21
20120901|2012-08-28 20:00,29,855.25,855.75,855.25,855.5,16
20120901|2012-08-28 20:30,29,855.5,856.75,855.25,855.25,23
20120901|2012-08-28 21:00,29,855.75,856.25,855.25,856.25,19
20120901|2012-08-28 21:30,29,856.5,857,856.5,857,6
20120901|2012-08-28 22:30,29,856.25,857.5,855.75,857.5,40
20120901|2012-08-28 23:00,29,857.5,857.75,857.5,857.75,5
20120901|2012-08-28 23:30,29,858,858,858,858,1
20120901|2012-08-29 00:00,29,857.25,857.5,857.25,857.25,19
20120901|2012-08-29 00:30,29,856.75,857.5,856.75,857,36
20120901|2012-08-29 01:00,29,856.5,857.5,856,856.75,50
20120901|2012-08-29 01:30,29,856.75,857,856,857,62
20120901|2012-08-29 02:00,29,856.25,857.25,855.75,857,15
20120901|2012-08-29 02:30,29,857.5,862,857.5,861.5,42
20120901|2012-08-29 03:00,29,861.5,864,861.5,863,110
20120901|2012-08-29 03:30,29,863.25,863.75,862.25,862.25,14
20120901|2012-08-29 04:00,29,862.75,864.25,862.25,864.25,20
20120901|2012-08-29 04:30,29,864.5,868.25,864.5,868,44
20120901|2012-08-29 05:00,29,867.25,868.5,867.25,867.25,26
20120901|2012-08-29 05:30,29,868,868.25,866.5,867.25,13
20120901|2012-08-29 06:00,29,867.75,867.75,866.5,867.75,74
20120901|2012-08-29 06:30,29,867.5,867.5,865.75,865.75,12
20120901|2012-08-29 07:00,29,865.5,866.5,864.25,865,45
20120901|2012-08-29 07:30,29,866.25,866.75,865.75,866.75,9
20120901|2012-08-29 08:00,29,866.75,867.25,865.75,866,78
20120901|2012-08-29 08:30,29,865.25,866.25,862.5,863.5,43
20120901|2012-08-29 09:00,29,863.5,866.25,862.5,865.25,114
20120901|2012-08-29 09:30,29,865.25,876.5,865,875.25,782
20120901|2012-08-29 10:00,29,875.75,879.75,875,878,191
20120901|2012-08-29 10:30,29,878,880.5,877.5,878.75,268
20120901|2012-08-29 11:00,29,878.75,886.75,878,886,317
20120901|2012-08-29 11:30,29,886.5,887.5,883.25,883.75,174
20120901|2012-08-29 12:00,29,883.5,887,883.5,884.5,101
20120901|2012-08-29 12:30,29,885.25,887,884.75,885.75,79
20120901|2012-08-29 13:00,29,885,886,884.25,885.25,66
20120901|2012-08-29 13:30,29,885,886.75,881.5,885,233
20120901|2012-08-29 17:00,30,885,885,883.5,884.5,13
20120901|2012-08-29 17:30,30,883,883,883,883,2
20120901|2012-08-29 18:30,30,882.25,882.5,882.25,882.5,2
20120901|2012-08-29 19:00,30,882.5,883,882,882,51
20120901|2012-08-29 19:30,30,882,882.75,882,882.75,11
20120901|2012-08-29 20:00,30,882,882.75,881,882.25,55
20120901|2012-08-29 20:30,30,882,882,881.25,881.25,5
20120901|2012-08-29 21:00,30,881.75,882,881.5,882,12
20120901|2012-08-29 21:30,30,882.25,882.25,881.25,882,4
20120901|2012-08-29 22:00,30,883,883,883,883,7
20120901|2012-08-29 22:30,30,882.25,882.25,880.25,880.25,12
20120901|2012-08-29 23:00,30,880.5,881.5,880.25,881.5,7
20120901|2012-08-29 23:30,30,882,882,881.75,881.75,3
20120901|2012-08-30 00:30,30,880.25,881,879.25,880,9
20120901|2012-08-30 01:00,30,880,881,880,881,2
20120901|2012-08-30 01:30,30,882,882.25,882,882.25,3
20120901|2012-08-30 02:00,30,882.25,883,882.25,883,9
20120901|2012-08-30 03:00,30,882.75,882.75,882.75,882.75,2
20120901|2012-08-30 03:30,30,883,883.5,883,883.5,20
20120901|2012-08-30 04:00,30,883.25,884.25,883.25,884.25,6
20120901|2012-08-30 04:30,30,883.75,888,883.75,888,26
20120901|2012-08-30 05:00,30,886.75,886.75,886.75,886.75,1
20120901|2012-08-30 06:00,30,884,884,882.75,882.75,17
20120901|2012-08-30 06:30,30,883.25,883.25,883,883,3
20120901|2012-08-30 07:00,30,882.5,884,882.5,884,28
20120901|2012-08-30 07:30,30,884.25,888,884.25,886.5,41
20120901|2012-08-30 08:00,30,886.5,886.75,883,885,61
20120901|2012-08-30 08:30,30,884.25,887.5,884,886,66
20120901|2012-08-30 09:00,30,885.5,887,885.25,886.75,68
20120901|2012-08-30 09:30,30,886.5,887.75,878.5,880.5,282
20120901|2012-08-30 10:00,30,881.25,884.5,881.25,883,182
20120901|2012-08-30 10:30,30,883.75,890.75,883.5,889,237
20120901|2012-08-30 11:00,30,888.5,889.5,887,887.75,259
20120901|2012-08-30 11:30,30,888.75,891.5,888.5,890.5,185
20120901|2012-08-30 12:00,30,890.75,894.25,890.5,893.5,444
20120901|2012-08-30 12:30,30,893.75,896.75,893.5,894,303
20120901|2012-08-30 13:00,30,893.25,893.75,887.75,887.75,41
20120901|2012-08-30 13:30,30,888.25,888.75,882.25,884.25,605
20120901|2012-08-30 18:00,31,885.5,885.5,885.5,885.5,1
20120901|2012-08-30 18:30,31,885,885,885,885,1
20120901|2012-08-30 19:00,31,885.25,885.75,885.25,885.75,10
20120901|2012-08-30 19:30,31,884,884.25,884,884.25,2
20120901|2012-08-30 20:00,31,883.75,883.75,882.75,883,19
20120901|2012-08-30 21:00,31,884.25,884.25,884.25,884.25,1
20120901|2012-08-30 21:30,31,883.5,883.5,883.5,883.5,1
20120901|2012-08-30 22:30,31,884,885,884,885,4
20120901|2012-08-31 00:00,31,884.5,884.5,884.5,884.5,1
20120901|2012-08-31 00:30,31,884.25,884.25,883.75,883.75,31
20120901|2012-08-31 01:30,31,885,885.5,885,885.5,2
20120901|2012-08-31 03:00,31,886.75,888,886.75,887.75,39
20120901|2012-08-31 03:30,31,888,888,884.25,884.5,11
20120901|2012-08-31 04:00,31,883.25,884,874.75,875.75,25
20120901|2012-08-31 04:30,31,876.75,876.75,876.75,876.75,1
20120901|2012-08-31 05:00,31,877.75,877.75,877.75,877.75,1
20120901|2012-08-31 05:30,31,875.75,875.75,875.75,875.75,4
20120901|2012-08-31 06:00,31,875.75,875.75,875.75,875.75,1
20120901|2012-08-31 06:30,31,877.5,878,877.5,878,4
20120901|2012-08-31 07:00,31,878.5,878.5,878.5,878.5,1
20120901|2012-08-31 07:30,31,877.25,878.5,877,877.75,14
20120901|2012-08-31 08:00,31,876.5,880.5,876.5,880.5,27
20120901|2012-08-31 08:30,31,877.75,878,877.5,877.75,12
20120901|2012-08-31 09:00,31,877,878,875.5,877,15
20120901|2012-08-31 09:30,31,875,878,863.75,866.5,157
20120901|2012-08-31 10:00,31,866.25,867.25,864.75,865.25,26
20120901|2012-08-31 10:30,31,866.25,866.25,862.25,864,27
20120901|2012-08-31 11:00,31,865,865,863.75,863.75,9
20120901|2012-08-31 11:30,31,867,870.25,866.75,868,53
20120901|2012-08-31 12:00,31,868.25,868.25,866,866,2
20120901|2012-08-31 12:30,31,869,871.75,869,871,55
20120901|2012-08-31 13:00,31,871.75,872.75,869.75,871.25,23
20120901|2012-08-31 13:30,31,872.75,873.25,871.5,871.5,44
20120901|2012-09-03 19:00,4,875.5,875.5,875.5,875.5,1
20120901|2012-09-03 19:30,4,877.25,877.25,877.25,877.25,6
20120901|2012-09-03 20:00,4,877.75,877.75,877.75,877.75,1
20120901|2012-09-03 21:00,4,876.75,876.75,876.75,876.75,2
20120901|2012-09-04 01:30,4,878.25,878.5,878.25,878.5,5
20120901|2012-09-04 07:30,4,872.5,872.75,872.5,872.75,6
20120901|2012-09-04 08:00,4,873.5,873.5,873.5,873.5,2
20120901|2012-09-04 08:30,4,873.25,874.25,873.25,873.5,7
20120901|2012-09-04 09:00,4,873.75,873.75,873.75,873.75,3
20120901|2012-09-04 09:30,4,872.25,881.75,871.5,881.75,10
20120901|2012-09-04 10:00,4,878,880,876,878,43
20120901|2012-09-04 10:30,4,877.5,877.5,876.25,876.25,3
20120901|2012-09-04 11:00,4,877,877,865.25,865.25,20
20120901|2012-09-04 11:30,4,865.5,867,865.5,866.5,3
20120901|2012-09-04 12:00,4,865.25,865.25,862,862,7
20120901|2012-09-04 12:30,4,862,864.25,860,860,13
20120901|2012-09-04 13:00,4,860.75,861.75,858.5,858.5,21
20120901|2012-09-04 13:30,4,859.25,867.75,859.25,867.25,16
20120901|2012-09-04 17:00,5,864.75,864.75,864.75,864.75,1
20120901|2012-09-05 04:30,5,863,863,863,863,2
20120901|2012-09-05 06:30,5,864,864,864,864,1
20120901|2012-09-05 07:00,5,865,865,865,865,1
20120901|2012-09-05 08:00,5,859,862,859,862,7
20120901|2012-09-05 08:30,5,861,861,861,861,1
20120901|2012-09-05 09:00,5,860.5,860.5,859,859.75,15
20120901|2012-09-05 09:30,5,859.25,859.25,854.25,855,80
20120901|2012-09-05 10:00,5,854,855.25,854,854.75,4
20120901|2012-09-05 10:30,5,853,853,852.5,852.5,7
20120901|2012-09-05 11:00,5,851.5,851.5,851.25,851.25,4
20120901|2012-09-05 11:30,5,852.25,852.25,851,851,21
20120901|2012-09-05 12:00,5,850,850,850,850,1
20120901|2012-09-05 12:30,5,849.25,849.5,849.25,849.5,2
20120901|2012-09-05 13:00,5,849.25,850.75,849.25,850,11
20120901|2012-09-05 13:30,5,846,847,844,847,44
20120901|2012-09-05 17:00,6,846.75,847,846.75,847,2
20120901|2012-09-05 21:30,6,846.75,846.75,846.75,846.75,1
20120901|2012-09-06 04:00,6,857,857.75,857,857.75,34
20120901|2012-09-06 05:00,6,857.75,857.75,857.75,857.75,6
20120901|2012-09-06 07:30,6,851.5,851.5,851.5,851.5,1
20120901|2012-09-06 08:30,6,853.75,854,853.75,854,12
20120901|2012-09-06 09:30,6,854.5,854.5,854.5,854.5,8
20120901|2012-09-06 10:00,6,857,861.5,851.25,861.5,22
20120901|2012-09-06 11:00,6,865,865,865,865,11
20120901|2012-09-06 11:30,6,865,865,865,865,6
20120901|2012-09-06 12:00,6,869,872,869,872,11
20120901|2012-09-06 12:30,6,869,869,868.75,868.75,7
20120901|2012-09-06 13:00,6,870.5,870.5,870.5,870.5,3
20120901|2012-09-06 13:30,6,871.25,872.25,871.25,871.75,4
20120901|2012-09-06 17:30,7,869.25,869.25,869.25,869.25,1
20120901|2012-09-06 18:00,7,868.5,868.5,868.5,868.5,1
20120901|2012-09-07 09:00,7,872.25,872.25,870.25,870.25,17
20120901|2012-09-07 09:30,7,871.5,871.5,871.5,871.5,15
20120901|2012-09-07 10:00,7,878,879,878,879,14
20120901|2012-09-07 10:30,7,878.5,883,878.5,883,11
20120901|2012-09-07 11:00,7,885.25,890.5,885.25,890.5,12
20120901|2012-09-07 11:30,7,888,888,888,888,3
20120901|2012-09-07 12:00,7,890.75,890.75,890.75,890.75,2
20120901|2012-09-07 12:30,7,888.5,888.5,888.25,888.25,25
20120901|2012-09-07 13:30,7,887.5,887.5,887.5,887.5,1
20120901|2012-09-09 17:00,10,884.75,884.75,884.75,884.75,1
20120901|2012-09-10 07:00,10,891.25,891.25,891.25,891.25,1
20120901|2012-09-10 09:30,10,885.25,886.25,885.25,885.5,17
20120901|2012-09-10 10:00,10,886.25,886.25,886.25,886.25,1
20120901|2012-09-10 10:30,10,885.5,885.5,885.5,885.5,20
20120901|2012-09-10 11:00,10,882,882,882,882,2
20120901|2012-09-10 12:00,10,875,875,875,875,1
20120901|2012-09-10 13:00,10,872.25,872.25,871.75,871.75,12
20120901|2012-09-10 13:30,10,871.75,871.75,870.5,870.5,73
20120901|2012-09-10 17:00,11,869,869.25,869,869.25,3
20120901|2012-09-10 17:30,11,868.5,868.5,868.5,868.5,1
20120901|2012-09-10 22:00,11,865,865,865,865,1
20120901|2012-09-11 01:30,11,865.5,865.5,865.5,865.5,1
20120901|2012-09-11 09:00,11,872.25,872.25,872.25,872.25,1
20120901|2012-09-11 10:30,11,864,865,864,865,2
20120901|2012-09-11 11:00,11,866.25,866.25,866.25,866.25,1
20120901|2012-09-11 11:30,11,865,865,865,865,2
20120901|2012-09-11 13:00,11,863.75,864.5,863.75,864.5,2
20120901|2012-09-12 01:00,12,864,864.25,864,864.25,11
20120901|2012-09-12 03:30,12,865,866.75,862.25,862.25,29
20120901|2012-09-12 04:30,12,861.25,862.25,861.25,862.25,2
20120901|2012-09-12 06:00,12,858.5,858.5,858.5,858.5,1
20120901|2012-09-12 06:30,12,858.75,858.75,858.75,858.75,1
20120901|2012-09-12 07:30,12,849,849,849,849,1
20120901|2012-09-12 09:30,12,851,851,850,850,7
20120901|2012-09-13 08:00,13,872,872,872,872,2
20120901|2012-09-13 09:30,13,870.25,874,870.25,874,2
20120901|2012-09-13 10:30,13,874.75,876.25,874.75,876.25,10
20120901|2012-09-13 13:00,13,875.75,875.75,875.75,875.75,1
20120901|2012-09-14 08:30,14,896.5,896.75,896.5,896.75,4
20120901|2012-09-14 09:00,14,898.25,898.25,898.25,898.25,4
20120901|2012-09-14 09:30,14,900,905,900,905,2
20120901|2012-09-14 10:30,14,905,905,905,905,1
20120901|2012-09-14 11:00,14,906.5,906.5,906.5,906.5,1
20121201|2012-06-15 02:00,15,666.5,666.5,666.5,666.5,1
20121201|2012-06-15 02:30,15,666.5,666.5,666,666.25,52
20121201|2012-06-15 03:00,15,666.25,666.25,666.25,666.25,30
20121201|2012-06-15 03:30,15,666.25,666.5,666,666,59
20121201|2012-06-15 04:00,15,666.5,666.5,666,666,14
20121201|2012-06-15 04:30,15,666.5,666.5,666.5,666.5,6
20121201|2012-06-15 05:00,15,666.5,666.5,665.75,665.75,33
20121201|2012-06-15 05:30,15,665.5,665.75,665.5,665.75,13
20121201|2012-06-15 06:30,15,665.75,665.75,665.25,665.25,83
20121201|2012-06-15 07:00,15,665,665.5,665,665,29
20121201|2012-06-15 07:30,15,665,665.25,665,665.25,4
20121201|2012-06-15 08:00,15,665,665,664.25,664.25,23
20121201|2012-06-15 08:30,15,664.5,668,664.5,667.75,96
20121201|2012-06-15 09:00,15,667.5,669.5,667.25,667.75,477
20121201|2012-06-15 09:30,15,667.25,668.25,663.75,664.75,1551
20121201|2012-06-15 10:00,15,664.5,664.5,660.25,661.5,1235
20121201|2012-06-15 10:30,15,661,663.75,660,660.25,882
20121201|2012-06-15 11:00,15,660.25,660.75,657.75,658,1121
20121201|2012-06-15 11:30,15,658,659.25,656,656.75,1017
20121201|2012-06-15 12:00,15,656.75,657.25,655.5,656,1063
20121201|2012-06-15 12:30,15,656,657.5,651,651,1178
20121201|2012-06-15 13:00,15,651.25,657.25,649.25,656.75,2029
20121201|2012-06-15 13:30,15,657.25,658.75,653,654.25,191
20121201|2012-06-17 17:00,18,651.5,658,651.5,654.5,113
20121201|2012-06-17 17:30,18,654.25,655.75,654.25,654.25,25
20121201|2012-06-17 18:00,18,655,655,655,655,15
20121201|2012-06-17 18:30,18,655,656,655,656,9
20121201|2012-06-17 19:00,18,656.5,656.5,656.25,656.25,8
20121201|2012-06-17 19:30,18,658.75,660,658.75,660,47
20121201|2012-06-17 20:00,18,660,661,659,659.75,56
20121201|2012-06-17 20:30,18,657,657.25,654.5,654.5,55
20121201|2012-06-17 21:00,18,655.75,655.75,655.5,655.5,5
20121201|2012-06-17 21:30,18,655.5,655.75,655,655.5,59
20121201|2012-06-17 22:00,18,655.5,655.5,655.5,655.5,2
20121201|2012-06-17 22:30,18,657.75,657.75,657.75,657.75,10
20121201|2012-06-17 23:00,18,657.5,657.5,657,657.25,29
20121201|2012-06-17 23:30,18,657.75,658,657.5,657.75,79
20121201|2012-06-18 00:00,18,658,658,657.5,657.5,30
20121201|2012-06-18 00:30,18,658,658,657.5,657.5,23
20121201|2012-06-18 01:00,18,657.5,657.5,657,657,39
20121201|2012-06-18 01:30,18,657.75,658,657.75,658,47
20121201|2012-06-18 02:00,18,658,659.5,657,658.5,190
20121201|2012-06-18 02:30,18,658.5,659,658.5,659,10
20121201|2012-06-18 03:00,18,659,660.25,658.25,658.25,216
20121201|2012-06-18 03:30,18,659,659,658,659,160
20121201|2012-06-18 04:00,18,659,659,659,659,19
20121201|2012-06-18 04:30,18,659,659.25,658.75,658.75,95
20121201|2012-06-18 05:00,18,659,660.25,658,658,280
20121201|2012-06-18 05:30,18,659,659.25,658.25,658.25,47
20121201|2012-06-18 06:00,18,659,659,658.25,658.25,32
20121201|2012-06-18 06:30,18,659,660.25,659,660.25,17
20121201|2012-06-18 07:00,18,660.25,660.5,658.25,658.25,102
20121201|2012-06-18 07:30,18,658.25,659,657.25,657.25,33
20121201|2012-06-18 08:00,18,657.75,660.75,657.75,659.25,214
20121201|2012-06-18 08:30,18,658.75,660.25,657.75,660.25,55
20121201|2012-06-18 09:00,18,660.25,664.75,660.25,662.75,302
20121201|2012-06-18 09:30,18,663,670.25,662.75,670,1746
20121201|2012-06-18 10:00,18,670,670.5,667.75,669.25,907
20121201|2012-06-18 10:30,18,669.75,674,669,673.5,1263
20121201|2012-06-18 11:00,18,674,674,670.25,672,507
20121201|2012-06-18 11:30,18,672.25,675.25,671.25,672.25,1128
20121201|2012-06-18 12:00,18,672.5,672.5,669.5,672,541
20121201|2012-06-18 12:30,18,672,674.5,670.75,673.75,851
20121201|2012-06-18 13:00,18,673.75,675.75,671.25,672,1745
20121201|2012-06-18 13:30,18,671.5,672.75,671.5,672.5,224
20121201|2012-06-18 17:00,19,672.25,673,671,671.75,53
20121201|2012-06-18 17:30,19,671,672.5,671,672.5,5
20121201|2012-06-18 18:00,19,672,673,672,673,5
20121201|2012-06-18 18:30,19,673,673.5,673,673.5,4
20121201|2012-06-18 19:00,19,674.5,675,674,675,23
20121201|2012-06-18 19:30,19,675.5,678.25,675.5,677,91
20121201|2012-06-18 20:00,19,678,679,678,679,143
20121201|2012-06-18 20:30,19,679,681.25,679,681.25,129
20121201|2012-06-18 21:00,19,681.25,681.5,679,679.25,107
20121201|2012-06-18 21:30,19,678.25,678.5,678.25,678.25,25
20121201|2012-06-18 22:00,19,678,678,677.25,677.75,47
20121201|2012-06-18 22:30,19,678.25,678.5,678,678,21
20121201|2012-06-18 23:00,19,678.25,678.25,677.75,677.75,37
20121201|2012-06-18 23:30,19,676.25,676.25,675.75,676,6
20121201|2012-06-19 00:00,19,676,676,675.5,675.5,7
20121201|2012-06-19 00:30,19,677,677,677,677,1
20121201|2012-06-19 01:00,19,677,677,677,677,2
20121201|2012-06-19 01:30,19,677.25,677.25,675.25,675.25,18
20121201|2012-06-19 02:00,19,675.5,677.5,675.5,676.5,23
20121201|2012-06-19 02:30,19,676.5,676.5,676.5,676.5,1
20121201|2012-06-19 03:00,19,676.25,676.25,675.5,675.5,25
20121201|2012-06-19 03:30,19,675.5,678,675,678,33
20121201|2012-06-19 04:00,19,678,679.25,678,679.25,153
20121201|2012-06-19 04:30,19,679.25,680,679.25,680,113
20121201|2012-06-19 05:00,19,680,683.75,680,683.5,359
20121201|2012-06-19 05:30,19,683.5,685,683.5,685,201
20121201|2012-06-19 06:00,19,685,685.5,684.5,685.5,15
20121201|2012-06-19 06:30,19,685,687,684.5,685.5,168
20121201|2012-06-19 07:00,19,685.5,686,684.75,685.25,95
20121201|2012-06-19 07:30,19,685,686,684.75,685.75,150
20121201|2012-06-19 08:00,19,686.25,688,685.75,688,404
20121201|2012-06-19 08:30,19,688.25,692,687.75,691,521
20121201|2012-06-19 09:00,19,691,692.25,688.5,689.5,414
20121201|2012-06-19 09:30,19,689.75,691.5,682.5,689.5,3411
20121201|2012-06-19 10:00,19,689.25,692,688.25,690,2086
20121201|2012-06-19 10:30,19,689.75,691.5,689,690,834
20121201|2012-06-19 11:00,19,689.75,690.5,688.75,690.25,218
20121201|2012-06-19 11:30,19,690.25,690.5,687,688.25,652
20121201|2012-06-19 12:00,19,688.75,691.25,688.25,690.75,328
20121201|2012-06-19 12:30,19,690.5,691.25,689.25,689.5,275
20121201|2012-06-19 13:00,19,689.5,695.25,688,694,804
20121201|2012-06-19 13:30,19,693.5,693.75,692.75,692.75,125
20121201|2012-06-19 17:00,20,692,693.5,688.25,692.75,109
20121201|2012-06-19 17:30,20,691.5,693.25,691.25,693.25,17
20121201|2012-06-19 18:00,20,693.25,693.5,693.25,693.5,3
20121201|2012-06-19 18:30,20,693.25,693.5,693.25,693.5,6
20121201|2012-06-19 19:00,20,693.25,693.5,693.25,693.5,5
20121201|2012-06-19 19:30,20,694,697,694,695.75,56
20121201|2012-06-19 20:00,20,694.75,695.25,694.5,694.5,6
20121201|2012-06-19 20:30,20,694,694.25,694,694.25,20
20121201|2012-06-19 21:00,20,694.25,694.25,694,694,8
20121201|2012-06-19 21:30,20,694,694,694,694,8
20121201|2012-06-19 22:00,20,694,694,694,694,2
20121201|2012-06-19 22:30,20,693.5,693.75,693.5,693.5,57
20121201|2012-06-19 23:00,20,693.25,694,693.25,694,19
20121201|2012-06-19 23:30,20,694,694,693.75,694,47
20121201|2012-06-20 00:00,20,694.25,695,694.25,695,16
20121201|2012-06-20 00:30,20,694,694,694,694,4
20121201|2012-06-20 01:00,20,694.25,694.5,694.25,694.5,2
20121201|2012-06-20 01:30,20,695,696,695,696,63
20121201|2012-06-20 02:00,20,695.5,695.5,694.75,694.75,28
20121201|2012-06-20 02:30,20,695.25,695.5,695,695.25,132
20121201|2012-06-20 03:00,20,695.25,695.5,695,695.25,36
20121201|2012-06-20 03:30,20,695,696.5,695,696.5,68
20121201|2012-06-20 04:00,20,695.25,695.25,695,695,142
20121201|2012-06-20 04:30,20,695,695,694.5,694.5,73
20121201|2012-06-20 05:00,20,693.75,693.75,693,693.25,3
20121201|2012-06-20 05:30,20,693.5,693.5,692.75,693.25,13
20121201|2012-06-20 06:00,20,692.25,692.25,690.75,690.75,67
20121201|2012-06-20 06:30,20,690.75,691,690.75,690.75,196
20121201|2012-06-20 07:00,20,690.75,690.75,684,685,542
20121201|2012-06-20 07:30,20,684.75,686.75,683.5,685.75,95
20121201|2012-06-20 08:00,20,685.5,688.5,685,686.25,97
20121201|2012-06-20 08:30,20,685,686.25,684,686,99
20121201|2012-06-20 09:00,20,686.25,686.75,684.75,684.75,261
20121201|2012-06-20 09:30,20,685.5,694.25,684.5,693.75,2194
20121201|2012-06-20 10:00,20,693.5,696,691.5,693.5,1151
20121201|2012-06-20 10:30,20,693,694.75,691.5,693.75,636
20121201|2012-06-20 11:00,20,694,704.5,693.75,701.5,2372
20121201|2012-06-20 11:30,20,701.75,705,699.25,702.75,1418
20121201|2012-06-20 12:00,20,703.5,704.5,701.5,703,729
20121201|2012-06-20 12:30,20,703,704,700.5,700.75,851
20121201|2012-06-20 13:00,20,701.25,706.5,701,704.75,1622
20121201|2012-06-20 13:30,20,705,705.25,701.5,701.75,211
20121201|2012-06-20 17:00,21,701.5,702,700.75,701.75,92
20121201|2012-06-20 17:30,21,700.5,700.5,700,700,48
20121201|2012-06-20 18:00,21,700.25,702,700.25,702,22
20121201|2012-06-20 18:30,21,701.5,701.5,700.25,700.25,16
20121201|2012-06-20 19:00,21,700.25,700.75,699.75,700.75,43
20121201|2012-06-20 19:30,21,699.75,700,699.5,700,15
20121201|2012-06-20 20:00,21,699.5,700.25,699,700.25,37
20121201|2012-06-20 20:30,21,700.25,701,700.25,700.5,51
20121201|2012-06-20 21:00,21,700.5,700.5,698.5,698.5,41
20121201|2012-06-20 21:30,21,698.5,698.5,698,698.5,30
20121201|2012-06-20 22:00,21,698.25,698.25,697.25,697.25,67
20121201|2012-06-20 22:30,21,697.25,697.75,697.25,697.75,75
20121201|2012-06-20 23:00,21,697.75,698,697.75,698,76
20121201|2012-06-20 23:30,21,698.25,698.5,698.25,698.5,11
20121201|2012-06-21 00:00,21,701.75,702,701,701,5
20121201|2012-06-21 01:00,21,701.5,701.75,701.5,701.5,20
20121201|2012-06-21 01:30,21,701.5,701.5,700.5,701.25,81
20121201|2012-06-21 02:00,21,701.25,701.75,701,701.75,34
20121201|2012-06-21 02:30,21,701.25,701.5,701,701.5,33
20121201|2012-06-21 03:00,21,701.5,701.5,701,701.5,169
20121201|2012-06-21 03:30,21,701,701.75,701,701.75,193
20121201|2012-06-21 04:00,21,701.75,702,700.25,700.5,265
20121201|2012-06-21 04:30,21,700.5,700.75,700.25,700.5,54
20121201|2012-06-21 05:00,21,700.5,701,700.5,701,52
20121201|2012-06-21 05:30,21,701,701.25,700.5,701,140
20121201|2012-06-21 06:00,21,701.25,702,700.75,701.75,34
20121201|2012-06-21 06:30,21,701.75,702.5,701.5,702,99
20121201|2012-06-21 07:00,21,702.25,703.5,702,702.5,340
20121201|2012-06-21 07:30,21,702.5,705.75,702.5,703.5,313
20121201|2012-06-21 08:00,21,703.5,704.5,703.25,703.75,117
20121201|2012-06-21 08:30,21,704,705.25,704,705,155
20121201|2012-06-21 09:00,21,704.5,707.5,704.5,707.25,672
20121201|2012-06-21 09:30,21,707.5,721,706.5,719,7702
20121201|2012-06-21 10:00,21,719,719.25,707.25,711.75,2409
20121201|2012-06-21 10:30,21,711.5,712.25,708.75,708.75,1152
20121201|2012-06-21 11:00,21,708.5,709.5,703.75,708.75,1984
20121201|2012-06-21 11:30,21,708.75,709,706.5,707,350
20121201|2012-06-21 12:00,21,707.5,708.25,702.25,704.5,1228
20121201|2012-06-21 12:30,21,705,706.5,701.75,702.75,1959
20121201|2012-06-21 13:00,21,702,703.25,698.5,699.75,2229
20121201|2012-06-21 13:30,21,699.75,699.75,698,698,102
20121201|2012-06-21 17:00,22,698.75,698.75,695.5,696.75,87
20121201|2012-06-21 17:30,22,697,697.25,696,696.75,41
20121201|2012-06-21 18:00,22,697,697,695.5,696,35
20121201|2012-06-21 18:30,22,695.75,696.5,695.75,696,10
20121201|2012-06-21 19:00,22,696.5,697,696,697,19
20121201|2012-06-21 19:30,22,697,699.25,697,698.25,14
20121201|2012-06-21 20:00,22,698.25,698.25,697.5,697.5,8
20121201|2012-06-21 20:30,22,698,698,698,698,2
20121201|2012-06-21 21:00,22,696.75,696.75,696,696,19
20121201|2012-06-21 22:00,22,697.25,697.25,697.25,697.25,2
20121201|2012-06-21 22:30,22,696.25,697.5,696.25,697.5,8
20121201|2012-06-21 23:00,22,697.75,698.5,697.75,698.5,4
20121201|2012-06-21 23:30,22,698.25,698.25,698.25,698.25,4
20121201|2012-06-22 00:00,22,699.25,699.25,699.25,699.25,12
20121201|2012-06-22 00:30,22,699.5,700.75,699.5,700.75,145
20121201|2012-06-22 01:00,22,700.75,701.25,700.75,701,40
20121201|2012-06-22 01:30,22,701,702.5,701,702.5,166
20121201|2012-06-22 02:00,22,702.25,702.75,701.5,702.75,125
20121201|2012-06-22 02:30,22,702.25,705.75,702.25,705.25,219
20121201|2012-06-22 03:00,22,705.25,705.75,704,704,59
20121201|2012-06-22 03:30,22,703.75,704.5,703.5,704.5,54
20121201|2012-06-22 04:00,22,705,706,705,705.75,257
20121201|2012-06-22 04:30,22,705.75,710.25,705.75,710,170
20121201|2012-06-22 05:00,22,709.75,711,709.75,710,166
20121201|2012-06-22 05:30,22,710,710.25,709.5,710.25,110
20121201|2012-06-22 06:00,22,710.25,710.75,710,710.75,83
20121201|2012-06-22 06:30,22,710.75,711.5,710.25,711.25,46
20121201|2012-06-22 07:00,22,711.25,713.75,711.25,711.75,471
20121201|2012-06-22 07:30,22,710.75,712.75,710.5,712,59
20121201|2012-06-22 08:00,22,712,712,710.5,711,193
20121201|2012-06-22 08:30,22,710.75,713,710,710.5,245
20121201|2012-06-22 09:00,22,710.25,710.5,708.75,710.5,288
20121201|2012-06-22 09:30,22,710.75,718.75,710.25,718,3127
20121201|2012-06-22 10:00,22,718,719.75,717,717.5,1831
20121201|2012-06-22 10:30,22,717.75,718.75,715.5,718,1406
20121201|2012-06-22 11:00,22,718.25,720.5,716.5,717.5,1111
20121201|2012-06-22 11:30,22,717.5,718.5,716.25,717.25,789
20121201|2012-06-22 12:00,22,717.25,717.5,708.5,712,2133
20121201|2012-06-22 12:30,22,712,713,709.25,709.5,1360
20121201|2012-06-22 13:00,22,709.75,710.75,706,709.5,1254
20121201|2012-06-22 13:30,22,709.5,710.5,706.25,706.25,114
20121201|2012-06-24 17:00,25,717,725.25,717,724,486
20121201|2012-06-24 17:30,25,724,724,722.25,722.5,47
20121201|2012-06-24 18:00,25,722.5,724.25,722.5,723,168
20121201|2012-06-24 18:30,25,723,723,722,722,47
20121201|2012-06-24 19:00,25,722,723,721.5,723,83
20121201|2012-06-24 19:30,25,722.25,724,722.25,724,101
20121201|2012-06-24 20:00,25,723.5,724.75,723.5,724.5,47
20121201|2012-06-24 20:30,25,724.25,724.25,724.25,724.25,145
20121201|2012-06-24 21:00,25,724.25,725,724,724,151
20121201|2012-06-24 21:30,25,723.75,724,723.5,724,13
20121201|2012-06-24 22:00,25,723.5,724,723.5,723.75,25
20121201|2012-06-24 22:30,25,723.75,724,723.5,724,16
20121201|2012-06-24 23:00,25,723.75,724,723.5,724,18
20121201|2012-06-24 23:30,25,724,724,723.75,724,17
20121201|2012-06-25 00:00,25,724,724.25,724,724,51
20121201|2012-06-25 00:30,25,724.25,725.25,724.25,725,93
20121201|2012-06-25 01:00,25,725,727.25,725,727,182
20121201|2012-06-25 01:30,25,727,727,724,725.75,342
20121201|2012-06-25 02:00,25,725.75,725.75,724.75,725,97
20121201|2012-06-25 02:30,25,725.5,725.75,725,725.5,79
20121201|2012-06-25 03:00,25,725.5,726.25,725.5,726.25,93
20121201|2012-06-25 03:30,25,726.25,728.5,726.25,727.75,160
20121201|2012-06-25 04:00,25,727.75,732.25,727.5,731.75,159
20121201|2012-06-25 04:30,25,732.25,732.75,730,730.75,394
20121201|2012-06-25 05:00,25,729.75,731,726,726.5,274
20121201|2012-06-25 05:30,25,726.5,727.25,726,726,85
20121201|2012-06-25 06:00,25,725.5,725.5,724.25,724.25,282
20121201|2012-06-25 06:30,25,724.25,724.75,723.5,723.75,129
20121201|2012-06-25 07:00,25,723.25,726,722.25,726,150
20121201|2012-06-25 07:30,25,726,727.5,725.75,727,114
20121201|2012-06-25 08:00,25,727.25,732.25,726.75,727.5,297
20121201|2012-06-25 08:30,25,727.25,735.25,727,735,737
20121201|2012-06-25 09:00,25,735,739.5,734.25,739.5,1620
20121201|2012-06-25 09:30,25,739.75,759.25,736,749.5,6495
20121201|2012-06-25 10:00,25,750,755.25,750,753.5,2967
20121201|2012-06-25 10:30,25,753.25,756.5,752.75,753,1519
20121201|2012-06-25 11:00,25,753,754.25,750.25,750.25,1738
20121201|2012-06-25 11:30,25,750.25,754.25,744.75,745.5,2286
20121201|2012-06-25 12:00,25,745.75,753.75,745,752.5,2581
20121201|2012-06-25 12:30,25,752.75,754.25,749.5,753.75,1043
20121201|2012-06-25 13:00,25,753.75,755,749,751.75,1248
20121201|2012-06-25 13:30,25,751,760,750.5,757,1417
20121201|2012-06-25 17:00,26,758.75,772.75,757.75,770.5,500
20121201|2012-06-25 17:30,26,770,771.25,768.25,770,55
20121201|2012-06-25 18:00,26,769.5,769.5,764,764.25,76
20121201|2012-06-25 18:30,26,764,765.75,763,765,162
20121201|2012-06-25 19:00,26,765,765,761.5,761.5,146
20121201|2012-06-25 19:30,26,761.5,762.5,761,762,159
20121201|2012-06-25 20:00,26,761.75,761.75,759.25,759.5,157
20121201|2012-06-25 20:30,26,759.5,759.75,754,754,185
20121201|2012-06-25 21:00,26,754,754.25,750.75,751.25,183
20121201|2012-06-25 21:30,26,750.5,755.25,750.5,754,74
20121201|2012-06-25 22:00,26,753.75,754,753.5,754,23
20121201|2012-06-25 22:30,26,754,756.75,753.5,753.75,92
20121201|2012-06-25 23:00,26,753.5,753.75,752.5,752.75,108
20121201|2012-06-25 23:30,26,752.75,753,752,753,93
20121201|2012-06-26 00:00,26,753,753.5,752.25,753.25,138
20121201|2012-06-26 00:30,26,753.25,753.5,752.75,753,399
20121201|2012-06-26 01:00,26,753,756.5,753,756.25,143
20121201|2012-06-26 01:30,26,756.75,757.5,755.25,756.25,227
20121201|2012-06-26 02:00,26,756.25,756.5,755.5,755.75,259
20121201|2012-06-26 02:30,26,756.25,758,756,756.25,113
20121201|2012-06-26 03:00,26,756.75,757.5,756.5,756.75,171
20121201|2012-06-26 03:30,26,757.25,757.5,748,751,1750
20121201|2012-06-26 04:00,26,751,752,746.25,747.25,1227
20121201|2012-06-26 04:30,26,747,750.5,746.5,746.75,404
20121201|2012-06-26 05:00,26,746.25,749,746.25,749,152
20121201|2012-06-26 05:30,26,747.5,747.5,745.75,746,162
20121201|2012-06-26 06:00,26,745.5,748.5,745.5,746.5,139
20121201|2012-06-26 06:30,26,745.75,745.75,744.5,745,403
20121201|2012-06-26 07:00,26,745,752,744.75,751,491
20121201|2012-06-26 07:30,26,751.5,758.25,751,757.75,723
20121201|2012-06-26 08:00,26,758.25,758.25,755,757.75,698
20121201|2012-06-26 08:30,26,757.5,761.75,755.25,761.75,920
20121201|2012-06-26 09:00,26,761,769,759,768.75,1915
20121201|2012-06-26 09:30,26,768.5,770.75,760,765.75,4833
20121201|2012-06-26 10:00,26,765.75,768,758.75,759.5,2127
20121201|2012-06-26 10:30,26,759.75,762.5,754.75,759,2671
20121201|2012-06-26 11:00,26,759.25,762,757,758.75,1366
20121201|2012-06-26 11:30,26,759,762.25,755.75,759.25,1530
20121201|2012-06-26 12:00,26,759.25,760.25,753.75,756,911
20121201|2012-06-26 12:30,26,756,761.5,755.25,761.5,1391
20121201|2012-06-26 13:00,26,761.75,764.25,760.25,760.5,985
20121201|2012-06-26 13:30,26,760.5,767.75,759,767,1487
20121201|2012-06-26 17:00,27,764.75,766,762.25,763,158
20121201|2012-06-26 17:30,27,763.5,763.75,763,763,87
20121201|2012-06-26 18:00,27,764,764,762.25,762.25,40
20121201|2012-06-26 18:30,27,762,762.5,761,761,101
20121201|2012-06-26 19:00,27,760.75,761.5,760.75,761.5,74
20121201|2012-06-26 19:30,27,761.5,761.75,760.75,761.25,67
20121201|2012-06-26 20:00,27,761.5,761.75,760.75,760.75,29
20121201|2012-06-26 20:30,27,761.25,761.5,761,761,14
20121201|2012-06-26 21:00,27,760.75,760.75,759,759.5,94
20121201|2012-06-26 21:30,27,760,761.5,760,761.25,37
20121201|2012-06-26 22:00,27,760.5,760.75,760,760.75,24
20121201|2012-06-26 22:30,27,760.25,760.5,759.25,759.25,29
20121201|2012-06-26 23:00,27,759.5,760,759.5,760,25
20121201|2012-06-26 23:30,27,759.5,759.75,759.5,759.5,40
20121201|2012-06-27 00:00,27,759.5,759.75,759.5,759.5,40
20121201|2012-06-27 00:30,27,759.75,760,759.25,759.75,251
20121201|2012-06-27 01:00,27,759.75,760,759.25,760,192
20121201|2012-06-27 01:30,27,760,761.25,759.5,761.25,234
20121201|2012-06-27 02:00,27,761,762,760,762,373
20121201|2012-06-27 02:30,27,762.25,762.75,761.5,761.75,193
20121201|2012-06-27 03:00,27,761.5,762,761.5,761.5,55
20121201|2012-06-27 03:30,27,761.5,761.75,761.5,761.75,108
20121201|2012-06-27 04:00,27,761.5,763.75,761.5,763,369
20121201|2012-06-27 04:30,27,763.5,764.25,763.25,763.75,357
20121201|2012-06-27 05:00,27,763.75,764.5,763,764,363
20121201|2012-06-27 05:30,27,764,765,763.5,765,238
20121201|2012-06-27 06:00,27,765.25,766.25,765,766.25,172
20121201|2012-06-27 06:30,27,766,766,763.5,764,196
20121201|2012-06-27 07:00,27,764,766.5,763.25,766.5,763
20121201|2012-06-27 07:30,27,766.5,775.75,766,775.75,1819
20121201|2012-06-27 08:00,27,776,778.75,773.5,774,1676
20121201|2012-06-27 08:30,27,775,775.5,767.25,768.25,1929
20121201|2012-06-27 09:00,27,768.25,776.5,768,776,1827
20121201|2012-06-27 09:30,27,776.5,777,771.75,771.75,3897
20121201|2012-06-27 10:00,27,771.75,775.75,771.5,774.5,1778
20121201|2012-06-27 10:30,27,774.5,781.25,774.25,780.25,2500
20121201|2012-06-27 11:00,27,780,783.25,777.5,780.5,1679
20121201|2012-06-27 11:30,27,780.25,782,776.5,776.75,1104
20121201|2012-06-27 12:00,27,776.25,777.5,774.25,777.25,757
20121201|2012-06-27 12:30,27,777.25,777.25,770.5,775,1872
20121201|2012-06-27 13:00,27,775,776.25,767.25,772,2109
20121201|2012-06-27 13:30,27,772,774.25,767.25,772.25,1881
20121201|2012-06-27 17:00,28,770,774,770,770.5,103
20121201|2012-06-27 17:30,28,770.5,770.5,766.25,766.25,120
20121201|2012-06-27 18:00,28,766.5,768.5,766,768.5,32
20121201|2012-06-27 18:30,28,767.75,769,767,767,107
20121201|2012-06-27 19:00,28,769,769.25,768.5,769.25,12
20121201|2012-06-27 19:30,28,769.25,770.75,769.25,769.5,62
20121201|2012-06-27 20:00,28,769.25,769.5,768.75,769,39
20121201|2012-06-27 20:30,28,768.5,768.5,767.25,768,24
20121201|2012-06-27 21:00,28,768,768.5,767.25,767.25,22
20121201|2012-06-27 21:30,28,768.25,768.25,767.25,767.25,67
20121201|2012-06-27 22:00,28,768,768,767,767,38
20121201|2012-06-27 22:30,28,767.25,767.25,766.75,767.25,22
20121201|2012-06-27 23:00,28,767,768,767,768,40
20121201|2012-06-27 23:30,28,769,769,769,769,52
20121201|2012-06-28 00:00,28,769.25,770.25,769,769,155
20121201|2012-06-28 00:30,28,770,770.75,769.75,770.25,81
20121201|2012-06-28 01:00,28,770.25,770.75,768.25,768.5,214
20121201|2012-06-28 01:30,28,769.5,770,768.25,769.5,69
20121201|2012-06-28 02:00,28,769.5,770.25,769,770.25,66
20121201|2012-06-28 02:30,28,770,771.25,770,771,109
20121201|2012-06-28 03:00,28,770.75,771,770,770.5,121
20121201|2012-06-28 03:30,28,770,771.25,769.5,769.75,114
20121201|2012-06-28 04:00,28,770,772,770,770.75,138
20121201|2012-06-28 04:30,28,771,772,770.5,771.25,132
20121201|2012-06-28 05:00,28,771.25,773.25,770.75,772.25,330
20121201|2012-06-28 05:30,28,772.5,772.75,768.75,769.75,226
20121201|2012-06-28 06:00,28,770,770.75,769.75,770.75,69
20121201|2012-06-28 06:30,28,770.25,771.25,769.75,770.75,88
20121201|2012-06-28 07:00,28,771.25,772.25,769.5,770,147
20121201|2012-06-28 07:30,28,770,770,766.25,767.75,545
20121201|2012-06-28 08:00,28,767.75,767.75,764,765.25,823
20121201|2012-06-28 08:30,28,765,766,762.75,763.5,468
20121201|2012-06-28 09:00,28,763.5,770.75,763.5,770.5,1260
20121201|2012-06-28 09:30,28,770.5,778.25,769.75,774.5,4239
20121201|2012-06-28 10:00,28,774.5,776.25,770.75,770.75,2136
20121201|2012-06-28 10:30,28,770.75,771.75,769,771,1364
20121201|2012-06-28 11:00,28,771.25,772.25,769,770,1117
20121201|2012-06-28 11:30,28,770,772,767.5,768,1978
20121201|2012-06-28 12:00,28,768.5,770.75,766.5,767,1547
20121201|2012-06-28 12:30,28,767,767.75,765,766.5,1719
20121201|2012-06-28 13:00,28,766.75,767.25,764.5,766,1202
20121201|2012-06-28 13:30,28,766,768.25,764.5,768.25,1788
20121201|2012-06-28 17:00,29,766,767,765.25,766,81
20121201|2012-06-28 17:30,29,766,766,764.75,765,98
20121201|2012-06-28 18:00,29,765,765.5,764.5,764.5,19
20121201|2012-06-28 18:30,29,764.5,764.5,761.5,762.25,39
20121201|2012-06-28 19:00,29,762,762,761.25,761.5,103
20121201|2012-06-28 19:30,29,762.5,762.5,762.5,762.5,17
20121201|2012-06-28 20:00,29,762.25,763.25,762.25,762.25,65
20121201|2012-06-28 20:30,29,762.25,762.5,761.25,761.5,34
20121201|2012-06-28 21:00,29,762.75,763,762,762,40
20121201|2012-06-28 21:30,29,762.75,763.5,762.5,763.5,63
20121201|2012-06-28 22:00,29,764.25,765,764.25,764.75,27
20121201|2012-06-28 22:30,29,765.25,765.5,764.75,764.75,22
20121201|2012-06-28 23:00,29,765.25,765.5,765.25,765.25,11
20121201|2012-06-28 23:30,29,765,765,765,765,1
20121201|2012-06-29 00:00,29,764.75,764.75,764,764.5,56
20121201|2012-06-29 01:00,29,764.75,764.75,764.5,764.75,9
20121201|2012-06-29 01:30,29,765,765.75,764.5,765.75,48
20121201|2012-06-29 02:00,29,765.25,767.75,764.75,766.75,119
20121201|2012-06-29 02:30,29,766.75,770.75,766.75,770.75,156
20121201|2012-06-29 03:00,29,770.25,772.75,769.75,772.5,150
20121201|2012-06-29 03:30,29,772.5,772.75,771.75,772,131
20121201|2012-06-29 04:00,29,772,773.5,771.25,773.5,258
20121201|2012-06-29 04:30,29,773.75,774,770.25,770.75,158
20121201|2012-06-29 05:00,29,770.75,773.25,770.75,772.75,23
20121201|2012-06-29 05:30,29,772.5,774.5,772,774.5,70
20121201|2012-06-29 06:00,29,774.5,774.75,772.75,774,155
20121201|2012-06-29 06:30,29,774.25,774.75,771.25,772.5,214
20121201|2012-06-29 07:00,29,772.75,774.5,770.25,772.5,430
20121201|2012-06-29 07:30,29,772.5,783,759.75,775,2984
20121201|2012-06-29 08:00,29,775.5,778.5,772.75,772.75,1524
20121201|2012-06-29 08:30,29,772.75,775,767.75,769.75,1226
20121201|2012-06-29 09:00,29,769.75,774.75,769.5,772.75,394
20121201|2012-06-29 09:30,29,773,777.25,767.25,767.75,2063
20121201|2012-06-29 10:00,29,767.25,775.5,765.75,771.75,1489
20121201|2012-06-29 10:30,29,772.5,776.5,770.75,771.75,1305
20121201|2012-06-29 11:00,29,772,775,770.5,773,852
20121201|2012-06-29 11:30,29,773.25,773.75,770.5,771.75,740
20121201|2012-06-29 12:00,29,771.5,775.25,771,772.25,565
20121201|2012-06-29 12:30,29,772.5,777.25,772.5,775.75,964
20121201|2012-06-29 13:00,29,776.75,778.25,773.25,774.25,931
20121201|2012-06-29 13:30,29,774.5,782,774.25,777.75,3924
20121201|2012-07-01 17:00,2,782.75,791.5,782,791.5,946
20121201|2012-07-01 17:30,2,791.5,793.75,790.5,793.75,204
20121201|2012-07-01 18:00,2,792.25,793,792.25,792.25,31
20121201|2012-07-01 18:30,2,793,794,792.75,793.5,73
20121201|2012-07-01 19:00,2,793,793,788,792.5,186
20121201|2012-07-01 19:30,2,793.5,794.75,792.75,792.75,145
20121201|2012-07-01 20:00,2,792.5,792.5,785.5,785.5,103
20121201|2012-07-01 20:30,2,785.5,785.5,784.5,785,18
20121201|2012-07-01 21:00,2,785.75,785.75,783.75,784.25,115
20121201|2012-07-01 21:30,2,783.5,785.5,783.5,785.5,33
20121201|2012-07-01 22:00,2,786,786,784.5,785,31
20121201|2012-07-01 22:30,2,785,790,785,790,59
20121201|2012-07-01 23:00,2,790,790,784,784.25,26
20121201|2012-07-01 23:30,2,784,784,783.25,783.25,31
20121201|2012-07-02 00:00,2,783.5,784.75,783.5,784.25,27
20121201|2012-07-02 00:30,2,783.75,784,783.75,783.75,11
20121201|2012-07-02 01:00,2,783.75,784,783.75,784,25
20121201|2012-07-02 01:30,2,784,784.5,781,782.25,217
20121201|2012-07-02 02:00,2,782,782.5,781.25,782.5,47
20121201|2012-07-02 02:30,2,783.25,789,783.25,787.25,211
20121201|2012-07-02 03:00,2,787,789,787,787.5,62
20121201|2012-07-02 03:30,2,788.5,792,788.25,790,163
20121201|2012-07-02 04:00,2,790.5,791.5,788,788,74
20121201|2012-07-02 04:30,2,788.75,788.75,787,787,121
20121201|2012-07-02 05:00,2,786.75,787,782.25,782.25,199
20121201|2012-07-02 05:30,2,782.5,784,781.5,783.75,153
20121201|2012-07-02 06:00,2,783.75,784.5,782.25,782.25,44
20121201|2012-07-02 06:30,2,782.25,784.75,782,784.25,28
20121201|2012-07-02 07:00,2,785.25,786,783,784.25,71
20121201|2012-07-02 07:30,2,784,788,783.25,788,399
20121201|2012-07-02 08:00,2,788.25,789.5,787,788.75,288
20121201|2012-07-02 08:30,2,788.75,790.5,786.5,786.5,613
20121201|2012-07-02 09:00,2,786,789.5,785.25,785.5,889
20121201|2012-07-02 09:30,2,785.75,785.75,777,781.25,3155
20121201|2012-07-02 10:00,2,781.25,782.25,775.5,776,1256
20121201|2012-07-02 10:30,2,776.25,784.5,776,783.25,1583
20121201|2012-07-02 11:00,2,783.25,783.25,780,780.5,952
20121201|2012-07-02 11:30,2,780.75,782.5,779.5,780.5,643
20121201|2012-07-02 12:00,2,780.25,783,780,780.5,571
20121201|2012-07-02 12:30,2,780.5,785,780.5,785,615
20121201|2012-07-02 13:00,2,784.75,788.25,784,784.25,953
20121201|2012-07-02 13:30,2,784,792.25,784,791.75,1796
20121201|2012-07-02 17:00,3,795.25,797,794.75,795.5,401
20121201|2012-07-02 17:30,3,795.5,795.75,795,795,137
20121201|2012-07-02 18:00,3,795,795.5,794.5,794.5,28
20121201|2012-07-02 18:30,3,793.5,793.75,792.25,793,49
20121201|2012-07-02 19:00,3,793,793.25,792.25,793,28
20121201|2012-07-02 19:30,3,792.25,792.5,792,792.5,8
20121201|2012-07-02 20:00,3,792.75,794,792.75,793.5,40
20121201|2012-07-02 20:30,3,793.5,795.5,793.5,795,80
20121201|2012-07-02 21:00,3,794.5,797,794.5,797,135
20121201|2012-07-02 21:30,3,796.75,798,796.75,796.75,110
20121201|2012-07-02 22:00,3,797.5,797.5,795.25,795.25,13
20121201|2012-07-02 22:30,3,795.75,798,795.75,798,33
20121201|2012-07-02 23:00,3,798,799,798,799,128
20121201|2012-07-02 23:30,3,799,799.75,799,799.5,22
20121201|2012-07-03 00:00,3,799.5,799.5,797,798,114
20121201|2012-07-03 00:30,3,797.75,797.75,797.25,797.75,101
20121201|2012-07-03 01:00,3,798,798.75,798,798.75,6
20121201|2012-07-03 01:30,3,798.75,798.75,795,795.25,217
20121201|2012-07-03 02:00,3,795,795.75,794.75,795,97
20121201|2012-07-03 02:30,3,795,795,794,794,75
20121201|2012-07-03 03:00,3,794.25,794.75,794,794.75,97
20121201|2012-07-03 03:30,3,795.25,795.25,794,794.75,134
20121201|2012-07-03 04:00,3,794.75,795.5,794.75,795.5,92
20121201|2012-07-03 04:30,3,795,795.5,795,795.25,91
20121201|2012-07-03 05:00,3,795.25,795.5,795,795.25,32
20121201|2012-07-03 05:30,3,795.25,795.25,795,795,36
20121201|2012-07-03 06:00,3,794.5,794.5,793.5,794.5,16
20121201|2012-07-03 06:30,3,794.25,794.5,793.5,794.25,277
20121201|2012-07-03 07:00,3,794.25,794.75,792,792,155
20121201|2012-07-03 07:30,3,792,795.5,790.75,793,271
20121201|2012-07-03 08:00,3,793,795.25,792.75,794.25,270
20121201|2012-07-03 08:30,3,794.75,795.75,792.75,795.5,422
20121201|2012-07-03 09:00,3,795.5,797,794.75,795.75,639
20121201|2012-07-03 09:30,3,795.75,804,793.75,803.25,3670
20121201|2012-07-03 10:00,3,803,808.75,802,804,3845
20121201|2012-07-03 10:30,3,803.5,805.25,802.25,803,2017
20121201|2012-07-03 11:00,3,803,806,802.5,805.5,1088
20121201|2012-07-03 11:30,3,805.75,815,805.5,814,3320
20121201|2012-07-05 09:30,5,828.5,833.75,824,827.75,7960
20121201|2012-07-05 10:00,5,827.75,828.75,823.25,828.25,4206
20121201|2012-07-05 10:30,5,828.5,830.5,824.5,827.5,2229
20121201|2012-07-05 11:00,5,827.25,828.75,824.5,827.25,1738
20121201|2012-07-05 11:30,5,827.5,837.5,827.25,837.5,2837
20121201|2012-07-05 12:00,5,837,839,835,838.75,2934
20121201|2012-07-05 12:30,5,838.75,840.75,836.5,837,1352
20121201|2012-07-05 13:00,5,837.5,846.25,836,846,1368
20121201|2012-07-05 13:30,5,845.5,849.5,842.75,846.5,2954
20121201|2012-07-05 17:00,6,845.5,846,837.75,839.75,270
20121201|2012-07-05 17:30,6,839.75,840,837.75,838,59
20121201|2012-07-05 18:00,6,838,838.75,837,837,67
20121201|2012-07-05 18:30,6,836.5,837.25,835.25,837.25,160
20121201|2012-07-05 19:00,6,837.5,840.5,837.5,838.75,64
20121201|2012-07-05 19:30,6,837.5,837.75,836.25,836.75,147
20121201|2012-07-05 20:00,6,837.5,837.75,834.25,837.5,201
20121201|2012-07-05 20:30,6,837.25,837.25,835.75,835.75,57
20121201|2012-07-05 21:00,6,835.75,835.75,829.25,829.75,108
20121201|2012-07-05 21:30,6,829.25,831,826,831,199
20121201|2012-07-05 22:00,6,830.25,832.25,830,831.75,66
20121201|2012-07-05 22:30,6,832.25,837,832.25,835.5,50
20121201|2012-07-05 23:00,6,835,836.25,834.5,836.25,11
20121201|2012-07-05 23:30,6,837.25,837.5,836.25,837,52
20121201|2012-07-06 00:00,6,836.25,836.25,834.75,835,133
20121201|2012-07-06 00:30,6,834.5,834.5,830,830,184
20121201|2012-07-06 01:00,6,830.25,831,829.75,830.25,66
20121201|2012-07-06 01:30,6,830.5,831.75,830.25,831.5,194
20121201|2012-07-06 02:00,6,831.75,834.75,831.5,833,188
20121201|2012-07-06 02:30,6,832.75,833,829.75,830,223
20121201|2012-07-06 03:00,6,830,830,829.25,830,334
20121201|2012-07-06 03:30,6,830,830.25,823.75,824,789
20121201|2012-07-06 04:00,6,823.75,825.25,820.5,825,711
20121201|2012-07-06 04:30,6,824.5,824.5,821.5,821.5,213
20121201|2012-07-06 05:00,6,821.5,821.5,819,819.25,311
20121201|2012-07-06 05:30,6,819.25,825.5,818.5,823,216
20121201|2012-07-06 06:00,6,822.75,826.75,822.75,826,171
20121201|2012-07-06 06:30,6,826.5,828.75,826.5,828.75,133
20121201|2012-07-06 07:00,6,828.75,830,824,826,318
20121201|2012-07-06 07:30,6,826,826.25,819.5,819.5,289
20121201|2012-07-06 08:00,6,819.5,824.5,819.5,824,250
20121201|2012-07-06 08:30,6,824,825,822,822.5,257
20121201|2012-07-06 09:00,6,822.25,824.25,820.5,824.25,493
20121201|2012-07-06 09:30,6,823.75,828,823,824.75,2960
20121201|2012-07-06 10:00,6,824.75,831.75,824,829.75,1771
20121201|2012-07-06 10:30,6,829.75,830,826.75,828.5,585
20121201|2012-07-06 11:00,6,828.5,829,822.25,828.25,884
20121201|2012-07-06 11:30,6,828.25,831.25,827.5,830.25,603
20121201|2012-07-06 12:00,6,830.25,831.25,827.75,828,419
20121201|2012-07-06 12:30,6,828,831,827.25,828.75,440
20121201|2012-07-06 13:00,6,828.5,830.25,827.25,827.75,688
20121201|2012-07-06 13:30,6,827.75,828.75,819.5,823.5,1827
20121201|2012-07-08 17:00,9,830.25,839.25,830,835,871
20121201|2012-07-08 17:30,9,835.25,835.25,833.75,835,55
20121201|2012-07-08 18:00,9,835,835.25,833.75,833.75,81
20121201|2012-07-08 18:30,9,834.5,837.25,834.25,837.25,55
20121201|2012-07-08 19:00,9,836.25,836.25,835,835.75,30
20121201|2012-07-08 19:30,9,835.5,835.5,834.5,834.5,38
20121201|2012-07-08 20:00,9,834.5,835.25,833.5,835.25,103
20121201|2012-07-08 20:30,9,835.25,839,834.75,838.25,136
20121201|2012-07-08 21:00,9,838.5,839,837.5,837.5,13
20121201|2012-07-08 21:30,9,837.5,838.75,837.25,838.75,28
20121201|2012-07-08 22:00,9,839,839.5,838.75,839.5,54
20121201|2012-07-08 22:30,9,839.5,841,839.5,840.75,47
20121201|2012-07-08 23:00,9,841.25,841.25,840,840.5,24
20121201|2012-07-08 23:30,9,840.5,840.5,839.75,840.25,31
20121201|2012-07-09 00:00,9,839.25,839.25,838.75,839.25,16
20121201|2012-07-09 00:30,9,839.25,840,838.25,840,19
20121201|2012-07-09 01:00,9,839.25,839.75,839.25,839.25,43
20121201|2012-07-09 01:30,9,839.5,839.5,838,838.75,67
20121201|2012-07-09 02:00,9,838.75,839.5,838.75,839.5,72
20121201|2012-07-09 02:30,9,839.5,840,839,839.75,81
20121201|2012-07-09 03:00,9,840,840,838.5,838.5,77
20121201|2012-07-09 03:30,9,839,839.25,837.25,839.25,150
20121201|2012-07-09 04:00,9,839.25,841.5,839,841.25,175
20121201|2012-07-09 04:30,9,841.5,841.5,840,840.5,70
20121201|2012-07-09 05:00,9,840,841.5,839,839.25,204
20121201|2012-07-09 05:30,9,839.75,842.25,838.75,839.75,101
20121201|2012-07-09 06:00,9,839.25,841,839.25,840.5,148
20121201|2012-07-09 06:30,9,840,840.75,839.75,839.75,14
20121201|2012-07-09 07:00,9,840,842,840,842,119
20121201|2012-07-09 07:30,9,841.75,847,841.75,842.5,445
20121201|2012-07-09 08:00,9,843.5,847.5,843.25,844,374
20121201|2012-07-09 08:30,9,844.25,844.25,840.75,841,247
20121201|2012-07-09 09:00,9,841,854.5,841,853.25,1270
20121201|2012-07-09 09:30,9,854,858.75,850.25,851.75,4932
20121201|2012-07-09 10:00,9,851.75,851.75,843.25,847.75,2393
20121201|2012-07-09 10:30,9,847.75,850.75,846,847.5,1402
20121201|2012-07-09 11:00,9,847.25,849.75,847.25,848.75,1106
20121201|2012-07-09 11:30,9,848.75,850,846.25,847.25,785
20121201|2012-07-09 12:00,9,847.25,847.75,841.5,841.5,1043
20121201|2012-07-09 12:30,9,841.75,848.5,841.5,847,717
20121201|2012-07-09 13:00,9,846.5,849.25,846,846.25,766
20121201|2012-07-09 13:30,9,846,847.25,842.5,843.25,1332
20121201|2012-07-09 17:00,10,840.25,842.75,838.25,841.75,184
20121201|2012-07-09 17:30,10,840.75,841,836.75,837.25,45
20121201|2012-07-09 18:00,10,836.5,838.25,831,835,162
20121201|2012-07-09 18:30,10,835.5,835.5,830.75,830.75,173
20121201|2012-07-09 19:00,10,831.5,831.5,825,830.25,208
20121201|2012-07-09 19:30,10,830.5,831.75,828.25,829.75,100
20121201|2012-07-09 20:00,10,829.5,830,829.25,829.75,95
20121201|2012-07-09 20:30,10,830.25,832.25,829.75,831.75,51
20121201|2012-07-09 21:00,10,832,834.5,832,834.25,105
20121201|2012-07-09 21:30,10,834.25,834.5,834,834,95
20121201|2012-07-09 22:00,10,833.25,834.25,832.25,833.75,34
20121201|2012-07-09 22:30,10,833.25,834.25,833,833.5,35
20121201|2012-07-09 23:00,10,833,833.25,832.5,832.5,13
20121201|2012-07-09 23:30,10,833,833,833,833,2
20121201|2012-07-10 00:00,10,832.75,833,832.75,833,7
20121201|2012-07-10 00:30,10,833,834,833,833.75,78
20121201|2012-07-10 01:00,10,833.75,835.25,833.75,835.25,63
20121201|2012-07-10 01:30,10,835.5,835.75,835.25,835.25,34
20121201|2012-07-10 02:00,10,835,835,833.25,833.25,28
20121201|2012-07-10 02:30,10,833.25,833.25,832.5,832.75,79
20121201|2012-07-10 03:00,10,832.5,832.75,827.25,828.25,238
20121201|2012-07-10 03:30,10,828,830.5,828,830.5,173
20121201|2012-07-10 04:00,10,830.75,831.5,830.5,831,214
20121201|2012-07-10 04:30,10,831,831.25,829.75,830,125
20121201|2012-07-10 05:00,10,830,831.75,828.25,831.75,77
20121201|2012-07-10 05:30,10,831.75,834.75,831.75,834,130
20121201|2012-07-10 06:00,10,834,834,829.25,831.75,157
20121201|2012-07-10 06:30,10,832,832,831.25,831.25,11
20121201|2012-07-10 07:00,10,831.75,831.75,828.5,829.5,218
20121201|2012-07-10 07:30,10,829,829,823.5,826.5,282
20121201|2012-07-10 08:00,10,827,830,825.75,830,212
20121201|2012-07-10 08:30,10,828.75,830,823,824.75,304
20121201|2012-07-10 09:00,10,825.5,828,822,827.5,905
20121201|2012-07-10 09:30,10,827.25,837.75,827,837,3595
20121201|2012-07-10 10:00,10,837,839.75,835.5,839,2042
20121201|2012-07-10 10:30,10,838.75,841,834.5,836.75,1420
20121201|2012-07-10 11:00,10,836.75,841,835.5,839,1002
20121201|2012-07-10 11:30,10,839.5,843.75,838.75,841,1467
20121201|2012-07-10 12:00,10,841.25,842.75,839.75,840,565
20121201|2012-07-10 12:30,10,839.75,844.5,839,842.5,754
20121201|2012-07-10 13:00,10,842.25,842.5,837,839,886
20121201|2012-07-10 13:30,10,839,839,834.5,835.5,1129
20121201|2012-07-10 17:00,11,835.25,836.5,833.25,835,89
20121201|2012-07-10 17:30,11,834.5,836.5,834.25,835,14
20121201|2012-07-10 18:00,11,835.25,836.25,835.25,836,12
20121201|2012-07-10 18:30,11,836,836.75,835.75,836.5,13
20121201|2012-07-10 19:00,11,836.5,836.5,835.5,835.75,19
20121201|2012-07-10 19:30,11,835.5,835.75,835.5,835.75,37
20121201|2012-07-10 20:00,11,835.5,837.5,835.25,837.5,48
20121201|2012-07-10 20:30,11,837.75,839.25,837.5,838,173
20121201|2012-07-10 21:00,11,838.5,839.75,838.5,839.75,46
20121201|2012-07-10 21:30,11,840,841.5,839.5,839.5,62
20121201|2012-07-10 22:00,11,839.75,839.75,836.25,836.25,94
20121201|2012-07-10 22:30,11,836.5,838.5,836.5,837.25,53
20121201|2012-07-10 23:00,11,837.5,838,837.25,837.5,25
20121201|2012-07-10 23:30,11,837.25,838.75,837,838.75,8
20121201|2012-07-11 00:00,11,837.75,837.75,836.75,836.75,66
20121201|2012-07-11 00:30,11,837,837.25,835.75,836.25,83
20121201|2012-07-11 01:00,11,836.25,836.25,835.75,835.75,125
20121201|2012-07-11 01:30,11,836,836.75,835.75,836.75,92
20121201|2012-07-11 02:00,11,836.75,836.75,835,835.5,162
20121201|2012-07-11 02:30,11,835.75,836,835.5,836,78
20121201|2012-07-11 03:00,11,835.75,836,834.75,835,80
20121201|2012-07-11 03:30,11,834.75,835.75,834.25,835.75,131
20121201|2012-07-11 04:00,11,835.75,836.5,835,836.25,308
20121201|2012-07-11 04:30,11,836,837.75,835.5,835.5,214
20121201|2012-07-11 05:00,11,837,838,835.5,835.5,45
20121201|2012-07-11 05:30,11,835.75,836.75,835.75,836.75,15
20121201|2012-07-11 06:00,11,838,838.75,837.25,838.75,17
20121201|2012-07-11 06:30,11,839,840.75,838.25,840.75,264
20121201|2012-07-11 07:00,11,840,849,840,848.5,695
20121201|2012-07-11 07:30,11,847.75,860.5,846.75,849.25,2874
20121201|2012-07-11 08:00,11,849.5,852,847,850.25,900
20121201|2012-07-11 08:30,11,850,851.75,847.5,849.75,600
20121201|2012-07-11 09:00,11,850.75,854.25,849,850,713
20121201|2012-07-11 09:30,11,850.25,850.75,842.5,847,3221
20121201|2012-07-11 10:00,11,846.5,851.75,845.5,849.5,2137
20121201|2012-07-11 10:30,11,849.5,850,838.25,839.5,2294
20121201|2012-07-11 11:00,11,839.25,840.75,827.5,833,3564
20121201|2012-07-11 11:30,11,833.25,835.25,830,830.25,1055
20121201|2012-07-11 12:00,11,831,831,820.5,821.25,2621
20121201|2012-07-11 12:30,11,821.25,824,819,822.75,2083
20121201|2012-07-11 13:00,11,822.75,824.75,816.25,816.5,1906
20121201|2012-07-11 13:30,11,816.5,840,816.5,839,2148
20121201|2012-07-11 17:00,12,838.75,842,838.25,840.75,242
20121201|2012-07-11 17:30,12,840.5,841.25,839.25,841,32
20121201|2012-07-11 18:00,12,840.25,842.25,839.75,842,21
20121201|2012-07-11 18:30,12,842,842.5,840.5,842.25,71
20121201|2012-07-11 19:00,12,842.5,842.5,842.5,842.5,1
20121201|2012-07-11 19:30,12,841.25,841.5,836.75,837.5,94
20121201|2012-07-11 20:00,12,837.25,837.25,834,835.75,91
20121201|2012-07-11 20:30,12,836.5,837,833.5,835,69
20121201|2012-07-11 21:00,12,835,836.75,835,835.75,61
20121201|2012-07-11 21:30,12,835.75,837.5,835.75,837.5,42
20121201|2012-07-11 22:00,12,838,840.25,837.5,839.5,81
20121201|2012-07-11 22:30,12,839.75,841.75,839.75,841.75,6
20121201|2012-07-11 23:00,12,841,841,840,840,28
20121201|2012-07-11 23:30,12,840,840.25,840,840.25,44
20121201|2012-07-12 00:00,12,840.25,840.5,840.25,840.5,4
20121201|2012-07-12 00:30,12,840.75,840.75,839.5,840,63
20121201|2012-07-12 01:00,12,840,840,839.5,839.75,77
20121201|2012-07-12 01:30,12,840,841.5,839.75,841.25,126
20121201|2012-07-12 02:00,12,840.75,843,840.5,842.25,59
20121201|2012-07-12 02:30,12,842.5,843.5,841.5,841.5,139
20121201|2012-07-12 03:00,12,843,844,842,843.75,87
20121201|2012-07-12 03:30,12,843.75,844.5,841,842.5,310
20121201|2012-07-12 04:00,12,842.25,844.75,841.75,844.25,252
20121201|2012-07-12 04:30,12,844.5,847.5,844.5,847,272
20121201|2012-07-12 05:00,12,846.75,847.5,846,847.25,135
20121201|2012-07-12 05:30,12,847,847,845.5,846.25,60
20121201|2012-07-12 06:00,12,846.25,847.5,845.75,846.5,69
20121201|2012-07-12 06:30,12,846.5,847.5,846.25,847.5,73
20121201|2012-07-12 07:00,12,847.5,848,846.75,848,180
20121201|2012-07-12 07:30,12,847.75,850,847.75,849.75,244
20121201|2012-07-12 08:00,12,849.5,851,848.25,849.25,520
20121201|2012-07-12 08:30,12,849.25,849.5,846.25,848,270
20121201|2012-07-12 09:00,12,847.75,849.25,846.5,848.75,386
20121201|2012-07-12 09:30,12,848.5,860.75,847.75,858.25,6570
20121201|2012-07-12 10:00,12,858,859.25,853,859,2263
20121201|2012-07-12 10:30,12,858.75,859,855.25,856,1699
20121201|2012-07-12 11:00,12,855.75,861.75,855.75,861.5,1675
20121201|2012-07-12 11:30,12,861.5,870,861.25,866.5,4829
20121201|2012-07-12 12:00,12,867,868.25,864.25,865,1756
20121201|2012-07-12 12:30,12,865,868,863,865.75,835
20121201|2012-07-12 13:00,12,865.25,866.5,860.5,861.5,960
20121201|2012-07-12 13:30,12,861.75,863.25,857.5,860.75,1942
20121201|2012-07-12 17:00,13,859,860,856,856,153
20121201|2012-07-12 17:30,13,856.5,858.5,856.5,857.5,32
20121201|2012-07-12 18:00,13,857.5,858.5,857.5,857.5,77
20121201|2012-07-12 18:30,13,858,859.5,857.75,859.5,28
20121201|2012-07-12 19:00,13,859.75,860.5,859.5,860.5,51
20121201|2012-07-12 19:30,13,860,862.25,860,862,102
20121201|2012-07-12 20:00,13,862.25,866,862.25,866,132
20121201|2012-07-12 20:30,13,865.5,865.5,860.5,863.75,46
20121201|2012-07-12 21:00,13,862.75,863,861.25,862.5,49
20121201|2012-07-12 21:30,13,862.5,863.75,862.5,863.75,48
20121201|2012-07-12 22:00,13,864,865,864,865,10
20121201|2012-07-12 22:30,13,865,865,864.5,864.5,12
20121201|2012-07-12 23:00,13,865,865,864.25,864.5,25
20121201|2012-07-12 23:30,13,865,865,865,865,28
20121201|2012-07-13 00:00,13,866,866,864.25,864.5,29
20121201|2012-07-13 00:30,13,865.25,865.75,864.75,864.75,53
20121201|2012-07-13 01:00,13,865.5,866.75,864.75,866.75,63
20121201|2012-07-13 01:30,13,866.75,867.5,866,867.5,68
20121201|2012-07-13 02:00,13,867.5,867.5,867,867.5,71
20121201|2012-07-13 02:30,13,867.5,867.5,866,866,109
20121201|2012-07-13 03:00,13,867.75,868,866.75,867.25,20
20121201|2012-07-13 03:30,13,868,876.5,867.75,876,521
20121201|2012-07-13 04:00,13,876,876.5,874.25,875.5,335
20121201|2012-07-13 04:30,13,875.5,876.5,874,876,461
20121201|2012-07-13 05:00,13,876,876.5,875.25,875.5,123
20121201|2012-07-13 05:30,13,875.5,875.5,875,875.5,170
20121201|2012-07-13 06:00,13,874.75,874.75,868.75,870,329
20121201|2012-07-13 06:30,13,869.25,872.25,867,872.25,363
20121201|2012-07-13 07:00,13,872.25,875.5,872.25,873.75,238
20121201|2012-07-13 07:30,13,873.75,877.75,872.5,876.5,474
20121201|2012-07-13 08:00,13,876.25,877.5,871.5,872,611
20121201|2012-07-13 08:30,13,872.25,875,872,873.25,429
20121201|2012-07-13 09:00,13,873,875,873,873,494
20121201|2012-07-13 09:30,13,873.5,874.5,861.25,863.75,4763
20121201|2012-07-13 10:00,13,863.75,866,862,865,2127
20121201|2012-07-13 10:30,13,865,868.5,864.25,865,1393
20121201|2012-07-13 11:00,13,864.5,866,862.25,864,1481
20121201|2012-07-13 11:30,13,863.75,870.5,863,865.25,1635
20121201|2012-07-13 12:00,13,865,866,863,865.75,1022
20121201|2012-07-13 12:30,13,866,868,864.5,866.75,607
20121201|2012-07-13 13:00,13,866.75,867,864.25,864.5,306
20121201|2012-07-13 13:30,13,865,867.5,860.25,861.5,1847
20121201|2012-07-15 17:00,16,871.25,883,871,881.25,573
20121201|2012-07-15 17:30,16,881.25,882.25,880.25,881.5,131
20121201|2012-07-15 18:00,16,881.5,883,880.5,881,94
20121201|2012-07-15 18:30,16,881,882.5,881,882,19
20121201|2012-07-15 19:00,16,882,882.25,881,881,109
20121201|2012-07-15 19:30,16,880.5,881.75,880,881.5,44
20121201|2012-07-15 20:00,16,882,883.5,882,882.5,186
20121201|2012-07-15 20:30,16,882.75,883.75,882.25,883.75,36
20121201|2012-07-15 21:00,16,884,884.5,883.5,884,42
20121201|2012-07-15 21:30,16,884,884,883.25,883.25,10
20121201|2012-07-15 22:00,16,883.75,884.25,883.25,883.5,34
20121201|2012-07-15 22:30,16,883.5,883.5,882.5,883.5,30
20121201|2012-07-15 23:00,16,883.75,883.75,883.25,883.25,2
20121201|2012-07-15 23:30,16,884,884,883,883.25,18
20121201|2012-07-16 00:00,16,883,884,883,883.5,8
20121201|2012-07-16 00:30,16,883.75,884.5,882.75,884.5,23
20121201|2012-07-16 01:00,16,884.5,886.75,884.5,886.75,118
20121201|2012-07-16 01:30,16,887,888,885,886.75,265
20121201|2012-07-16 02:00,16,886.5,887,884.75,885.25,280
20121201|2012-07-16 02:30,16,885,887,885,886.25,99
20121201|2012-07-16 03:00,16,886.5,887,885.5,887,233
20121201|2012-07-16 03:30,16,887.25,887.25,886.75,886.75,78
20121201|2012-07-16 04:00,16,886.75,888.5,886.75,886.75,233
20121201|2012-07-16 04:30,16,886.75,889.25,886,889,640
20121201|2012-07-16 05:00,16,888.5,891,888.25,890.25,303
20121201|2012-07-16 05:30,16,890.25,892,890,890.25,279
20121201|2012-07-16 06:00,16,890.5,891.75,890.25,891.25,168
20121201|2012-07-16 06:30,16,891.75,892.5,891,891.75,225
20121201|2012-07-16 07:00,16,892,892.5,887.5,889.25,527
20121201|2012-07-16 07:30,16,888.75,892.5,888.75,892,402
20121201|2012-07-16 08:00,16,892.25,892.25,887.75,889,389
20121201|2012-07-16 08:30,16,888.75,890.25,886,887.75,438
20121201|2012-07-16 09:00,16,887.75,895.75,887.5,895.25,882
20121201|2012-07-16 09:30,16,895.75,896.75,890,891,2935
20121201|2012-07-16 10:00,16,891,893.75,888.5,889,1846
20121201|2012-07-16 10:30,16,888.75,891.5,888,890.75,1346
20121201|2012-07-16 11:00,16,890.5,890.5,886.25,889.5,1576
20121201|2012-07-16 11:30,16,889.25,893,889,892.75,1049
20121201|2012-07-16 12:00,16,892.75,899,892,898.5,1649
20121201|2012-07-16 12:30,16,898,899.25,895,896.25,578
20121201|2012-07-16 13:00,16,896.25,901.75,896,901,1328
20121201|2012-07-16 13:30,16,900.75,901,896.5,899.75,1496
20121201|2012-07-16 17:00,17,906.25,907.75,900.75,905,452
20121201|2012-07-16 17:30,17,904.5,907.25,904,907.25,70
20121201|2012-07-16 18:00,17,906.75,910,905.75,909,178
20121201|2012-07-16 18:30,17,908.75,910,908.25,908.75,42
20121201|2012-07-16 19:00,17,908.25,910.25,908.25,910.25,81
20121201|2012-07-16 19:30,17,909.5,909.75,905.5,908.75,216
20121201|2012-07-16 20:00,17,908.75,908.75,898.75,905.75,372
20121201|2012-07-16 20:30,17,905.25,905.25,902.75,904,159
20121201|2012-07-16 21:00,17,903.5,904.25,901.25,904,253
20121201|2012-07-16 21:30,17,905,908.5,904.5,906.75,140
20121201|2012-07-16 22:00,17,906.75,908.25,906.5,908.25,18
20121201|2012-07-16 22:30,17,908,909,907.5,908.25,48
20121201|2012-07-16 23:00,17,908.25,908.5,907.5,908,63
20121201|2012-07-16 23:30,17,908.75,908.75,908.25,908.25,13
20121201|2012-07-17 00:00,17,908.25,908.75,907.25,908,111
20121201|2012-07-17 00:30,17,908,908.25,907,907.75,188
20121201|2012-07-17 01:00,17,907.5,907.5,907,907,54
20121201|2012-07-17 01:30,17,907.5,908.75,907,907.5,63
20121201|2012-07-17 02:00,17,907.25,907.25,905.5,906,27
20121201|2012-07-17 02:30,17,906.75,907.5,906.75,907.25,32
20121201|2012-07-17 03:00,17,907.25,907.75,906.25,906.75,214
20121201|2012-07-17 03:30,17,906.5,907,897.75,897.75,358
20121201|2012-07-17 04:00,17,897.75,897.75,891.5,892.75,467
20121201|2012-07-17 04:30,17,893.25,893.75,885,885,370
20121201|2012-07-17 05:00,17,885,885.25,878.75,883,537
20121201|2012-07-17 05:30,17,883,888.5,883,884.25,103
20121201|2012-07-17 06:00,17,885.25,899,885.25,898,432
20121201|2012-07-17 06:30,17,898.5,901.5,895,896.25,253
20121201|2012-07-17 07:00,17,895,897.75,895,897.25,178
20121201|2012-07-17 07:30,17,896.75,902,894.25,902,407
20121201|2012-07-17 08:00,17,902.25,904.75,898,899,310
20121201|2012-07-17 08:30,17,900,904.5,896.25,896.25,551
20121201|2012-07-17 09:00,17,896,901,895.5,899.5,356
20121201|2012-07-17 09:30,17,898.75,901,893.25,900.25,4122
20121201|2012-07-17 10:00,17,900.25,902.25,896.75,898.75,2419
20121201|2012-07-17 10:30,17,899.25,907,898.5,906.25,1479
20121201|2012-07-17 11:00,17,906.5,910.75,905,907.75,1621
20121201|2012-07-17 11:30,17,908,909,904.5,907.25,1166
20121201|2012-07-17 12:00,17,906.75,908.75,905.5,906.5,889
20121201|2012-07-17 12:30,17,906.5,907.25,899,899.25,1439
20121201|2012-07-17 13:00,17,899.25,899.25,887,889.75,2415
20121201|2012-07-17 13:30,17,889.5,899.75,887.25,898.25,1364
20121201|2012-07-17 17:00,18,897,897,889.5,891.75,42
20121201|2012-07-17 17:30,18,891.75,893.5,889,890,118
20121201|2012-07-17 18:00,18,892,894.75,892,894,37
20121201|2012-07-17 18:30,18,893.5,898,893.5,896.75,40
20121201|2012-07-17 19:00,18,896.25,897,896,897,19
20121201|2012-07-17 19:30,18,897.75,897.75,896.5,897.75,83
20121201|2012-07-17 20:00,18,897.5,897.75,895.5,896.75,27
20121201|2012-07-17 20:30,18,896.75,897,895.5,897,43
20121201|2012-07-17 21:00,18,897.5,898.75,894,894,65
20121201|2012-07-17 21:30,18,894,900,892.75,894.5,103
20121201|2012-07-17 22:00,18,895.5,895.5,893.5,894.75,18
20121201|2012-07-17 22:30,18,895,895.25,895,895.25,2
20121201|2012-07-17 23:00,18,896,896,896,896,1
20121201|2012-07-17 23:30,18,896.25,896.25,892,893,28
20121201|2012-07-18 00:00,18,893.25,893.5,891,891,41
20121201|2012-07-18 00:30,18,891,892.25,890,892,65
20121201|2012-07-18 01:00,18,891.75,891.75,889.5,889.5,35
20121201|2012-07-18 01:30,18,890.25,891.75,889.75,891,39
20121201|2012-07-18 02:00,18,891,894,891,893,124
20121201|2012-07-18 02:30,18,893,893.25,891.5,891.5,176
20121201|2012-07-18 03:00,18,891,891.25,885.25,885.75,463
20121201|2012-07-18 03:30,18,885.75,886.25,883.25,884.5,168
20121201|2012-07-18 04:00,18,884.5,885,879.75,882.25,647
20121201|2012-07-18 04:30,18,881.5,885,881.25,884.5,288
20121201|2012-07-18 05:00,18,884.5,885,882.75,884.5,146
20121201|2012-07-18 05:30,18,885.5,887,884.5,887,23
20121201|2012-07-18 06:00,18,886.75,888.5,886.5,888.25,181
20121201|2012-07-18 06:30,18,887.75,889.5,886.25,888.75,144
20121201|2012-07-18 07:00,18,889,891.75,886.75,887.25,228
20121201|2012-07-18 07:30,18,888.5,890.5,886.75,890,153
20121201|2012-07-18 08:00,18,890,892.75,889.5,889.75,331
20121201|2012-07-18 08:30,18,889.75,895,889.5,893.25,376
20121201|2012-07-18 09:00,18,893.25,896.75,891,896.25,435
20121201|2012-07-18 09:30,18,896.25,897,886,889.5,2797
20121201|2012-07-18 10:00,18,889.25,894,889,893.75,1522
20121201|2012-07-18 10:30,18,893.5,896.75,890,890.5,1415
20121201|2012-07-18 11:00,18,890.5,895.5,888.5,893,1248
20121201|2012-07-18 11:30,18,893,902.25,892.5,901.75,2296
20121201|2012-07-18 12:00,18,902.25,907.5,901.75,904.5,1548
20121201|2012-07-18 12:30,18,904.75,907.25,904,906.75,578
20121201|2012-07-18 13:00,18,907,908.75,902.75,903,868
20121201|2012-07-18 13:30,18,902.75,917.5,901,913.25,3098
20121201|2012-07-18 17:00,19,912.25,913.25,908,908.5,186
20121201|2012-07-18 17:30,19,908.5,912,908.5,912,50
20121201|2012-07-18 18:00,19,911.75,912.5,909.5,912,41
20121201|2012-07-18 18:30,19,911.75,912.5,908,908,123
20121201|2012-07-18 19:00,19,909.25,910.5,909,909.25,22
20121201|2012-07-18 19:30,19,910,910.5,909.25,909.75,15
20121201|2012-07-18 20:00,19,909.75,910,907.5,908,59
20121201|2012-07-18 20:30,19,908,912,907.75,912,93
20121201|2012-07-18 21:00,19,911.5,912,909,909.75,48
20121201|2012-07-18 21:30,19,910.25,912.25,909,909,58
20121201|2012-07-18 22:00,19,909,910.5,909,910,24
20121201|2012-07-18 22:30,19,911.5,912.25,910.75,911.25,36
20121201|2012-07-18 23:00,19,911.5,913.25,911.5,913.25,22
20121201|2012-07-18 23:30,19,913,915.75,913,915.75,42
20121201|2012-07-19 00:00,19,915.75,916,915.5,915.5,26
20121201|2012-07-19 00:30,19,915.75,917,915,915.5,52
20121201|2012-07-19 01:00,19,915.5,916.25,915.25,915.5,74
20121201|2012-07-19 01:30,19,915.75,920.25,915.5,920,165
20121201|2012-07-19 02:00,19,919.5,926,919.5,926,321
20121201|2012-07-19 02:30,19,926.25,932,926.25,926.75,829
20121201|2012-07-19 03:00,19,926.75,928,925,925.75,544
20121201|2012-07-19 03:30,19,925.75,928.25,922.5,923.5,610
20121201|2012-07-19 04:00,19,923.25,925,923.25,925,401
20121201|2012-07-19 04:30,19,925,928.25,925,928,209
20121201|2012-07-19 05:00,19,928,928,926.25,927.75,108
20121201|2012-07-19 05:30,19,926.75,928.5,926.25,928.5,215
20121201|2012-07-19 06:00,19,928.5,929.5,928.25,929,146
20121201|2012-07-19 06:30,19,929,930,926,926.75,76
20121201|2012-07-19 07:00,19,926.75,926.75,922,923.25,267
20121201|2012-07-19 07:30,19,923.25,925,918,923.75,778
20121201|2012-07-19 08:00,19,923.25,928.25,923,927.25,446
20121201|2012-07-19 08:30,19,927.75,941.75,927.25,940,3537
20121201|2012-07-19 09:00,19,940,942.75,934,934.25,1822
20121201|2012-07-19 09:30,19,934.5,936.5,916.5,928,6303
20121201|2012-07-19 10:00,19,927.75,928.5,921,925.25,1819
20121201|2012-07-19 10:30,19,925,931.5,922,930.25,1335
20121201|2012-07-19 11:00,19,930.5,938.25,929.75,934.25,2542
20121201|2012-07-19 11:30,19,934,935.25,930.5,932,801
20121201|2012-07-19 12:00,19,931.5,934.5,926.25,928.75,1145
20121201|2012-07-19 12:30,19,928.75,930.25,925.75,928.5,741
20121201|2012-07-19 13:00,19,929.25,932,927.75,931.25,582
20121201|2012-07-19 13:30,19,932,937.75,928,931.25,3790
20121201|2012-07-19 17:00,20,930.75,931.75,925.25,931,254
20121201|2012-07-19 17:30,20,929.75,935,929.25,934,46
20121201|2012-07-19 18:00,20,934,935,932,932,48
20121201|2012-07-19 18:30,20,934.5,936.75,934.5,936,42
20121201|2012-07-19 19:00,20,934.75,936,934.75,936,6
20121201|2012-07-19 19:30,20,935,937,934.5,934.5,57
20121201|2012-07-19 20:00,20,934,935,932.5,933.75,45
20121201|2012-07-19 20:30,20,934,934,932.25,933.75,37
20121201|2012-07-19 21:00,20,933.75,933.75,930.5,933.25,40
20121201|2012-07-19 21:30,20,933.5,935.25,933.25,934,88
20121201|2012-07-19 22:00,20,934.5,934.75,933.75,934.75,7
20121201|2012-07-19 22:30,20,934,934,933.5,933.5,9
20121201|2012-07-19 23:00,20,933.75,935.5,933.75,935.5,20
20121201|2012-07-19 23:30,20,935,935.5,934.5,934.5,62
20121201|2012-07-20 00:00,20,935,935.25,935,935.25,15
20121201|2012-07-20 00:30,20,935,936.75,934.75,936.25,37
20121201|2012-07-20 01:00,20,937,937.75,936.5,937.25,40
20121201|2012-07-20 01:30,20,938,938.5,937,938.5,76
20121201|2012-07-20 02:00,20,938.25,938.75,938,938,109
20121201|2012-07-20 02:30,20,938,938.5,933,935.75,604
20121201|2012-07-20 03:00,20,934.75,938.75,934.75,937,72
20121201|2012-07-20 03:30,20,938,943,937.75,941.75,350
20121201|2012-07-20 04:00,20,941.75,942,933,934,892
20121201|2012-07-20 04:30,20,934,937,933,933,174
20121201|2012-07-20 05:00,20,933,933.5,926,926,163
20121201|2012-07-20 05:30,20,926,928.75,924,928,88
20121201|2012-07-20 06:00,20,927.25,930.5,926,930.5,226
20121201|2012-07-20 06:30,20,929.25,931.25,928.25,929.25,307
20121201|2012-07-20 07:00,20,931.25,933.5,931,933,265
20121201|2012-07-20 07:30,20,932.5,940.5,931.5,937.75,690
20121201|2012-07-20 08:00,20,937,941.25,937,940,223
20121201|2012-07-20 08:30,20,940,940.25,934.75,935.5,781
20121201|2012-07-20 09:00,20,935.5,937.25,930.75,936.25,928
20121201|2012-07-20 09:30,20,937.25,939.5,936,937.75,1910
20121201|2012-07-20 10:00,20,937.5,938.25,933,935.25,2133
20121201|2012-07-20 10:30,20,935.25,936.75,932,933.25,1805
20121201|2012-07-20 11:00,20,933.5,935.75,931.5,932,1315
20121201|2012-07-20 11:30,20,931.5,931.75,922.25,929,2229
20121201|2012-07-20 12:00,20,929,935.25,927.5,934.75,960
20121201|2012-07-20 12:30,20,934.5,939.75,933.75,938.25,1532
20121201|2012-07-20 13:00,20,938.5,946.25,938,943,1604
20121201|2012-07-20 13:30,20,942.5,951.5,938.75,950.5,3147
20121201|2012-07-22 17:00,23,953.25,953.25,935,936,891
20121201|2012-07-22 17:30,23,935.5,939.25,935,939.25,225
20121201|2012-07-22 18:00,23,937.25,940,937,940,98
20121201|2012-07-22 18:30,23,940.75,941,939.25,940,104
20121201|2012-07-22 19:00,23,940,940,938.5,940,26
20121201|2012-07-22 19:30,23,938.5,938.5,935,936,249
20121201|2012-07-22 20:00,23,936.25,936.25,931.75,935,327
20121201|2012-07-22 20:30,23,934.25,936,932.5,932.5,225
20121201|2012-07-22 21:00,23,932.5,933,932.25,933,84
20121201|2012-07-22 21:30,23,932.25,932.25,930.5,931.5,54
20121201|2012-07-22 22:00,23,931.5,933,931.5,933,76
20121201|2012-07-22 22:30,23,932.75,934,932.75,934,14
20121201|2012-07-22 23:00,23,933,933,932.5,933,12
20121201|2012-07-22 23:30,23,933,934,932.75,933,19
20121201|2012-07-23 00:00,23,932.25,936.25,932,935.75,50
20121201|2012-07-23 00:30,23,935.25,935.25,935,935.25,6
20121201|2012-07-23 01:00,23,935,936,934.75,936,24
20121201|2012-07-23 01:30,23,937.75,942,937,937,206
20121201|2012-07-23 02:00,23,937,938.75,937,938.5,31
20121201|2012-07-23 02:30,23,938,938.25,935.5,935.5,120
20121201|2012-07-23 03:00,23,935.75,936.25,935,935.75,127
20121201|2012-07-23 03:30,23,935.75,935.75,925,927.25,664
20121201|2012-07-23 04:00,23,927.25,930,927,927.25,244
20121201|2012-07-23 04:30,23,927.25,927.25,917.75,921.5,843
20121201|2012-07-23 05:00,23,921.5,927.5,921,922.75,278
20121201|2012-07-23 05:30,23,922.5,922.5,916,921.5,365
20121201|2012-07-23 06:00,23,921,921,916.5,918.75,96
20121201|2012-07-23 06:30,23,918.25,920,917.5,919.75,447
20121201|2012-07-23 07:00,23,919.75,926.25,917,918.5,622
20121201|2012-07-23 07:30,23,919.5,927.5,918.75,923.25,794
20121201|2012-07-23 08:00,23,923.25,926.75,921.5,921.5,257
20121201|2012-07-23 08:30,23,921.5,921.75,916.25,916.25,410
20121201|2012-07-23 09:00,23,916.25,923.5,912.25,923.25,904
20121201|2012-07-23 09:30,23,923.25,931.25,922.5,927.5,3456
20121201|2012-07-23 10:00,23,928,937.25,927.75,936.5,1953
20121201|2012-07-23 10:30,23,936.5,936.5,930,930.75,1141
20121201|2012-07-23 11:00,23,930.5,933.25,925.25,927.75,1574
20121201|2012-07-23 11:30,23,928,933,927,927,1017
20121201|2012-07-23 12:00,23,926.5,927.5,919.5,920.25,1578
20121201|2012-07-23 12:30,23,920.25,925,916.25,921.75,1353
20121201|2012-07-23 13:00,23,921.75,927,920,922.5,690
20121201|2012-07-23 13:30,23,923,928.75,917.75,920.75,1828
20121201|2012-07-23 17:00,24,916.75,919.75,914.25,918.25,221
20121201|2012-07-23 17:30,24,915.75,916.75,903.25,904.75,559
20121201|2012-07-23 18:00,24,904.5,904.75,897.5,898,471
20121201|2012-07-23 18:30,24,898,898.25,894.75,897.25,335
20121201|2012-07-23 19:00,24,897.5,899.25,896,896.5,154
20121201|2012-07-23 19:30,24,896.75,898,893,895.5,202
20121201|2012-07-23 20:00,24,895,898,895,897,191
20121201|2012-07-23 20:30,24,897,898.5,897,897.25,110
20121201|2012-07-23 21:00,24,898,898.5,897.75,898.5,57
20121201|2012-07-23 21:30,24,898.75,900.5,898,899.25,363
20121201|2012-07-23 22:00,24,898.5,902,898,902,133
20121201|2012-07-23 22:30,24,901.75,901.75,899.25,899.75,98
20121201|2012-07-23 23:00,24,901,902,900.25,902,48
20121201|2012-07-23 23:30,24,902,902.5,902,902.25,57
20121201|2012-07-24 00:00,24,902.25,902.5,901.25,901.5,149
20121201|2012-07-24 00:30,24,901.75,902,899.75,899.75,283
20121201|2012-07-24 01:00,24,899.75,900.5,897.25,897.25,126
20121201|2012-07-24 01:30,24,898.5,901.5,897.75,900.75,359
20121201|2012-07-24 02:00,24,901,904,900.25,901.25,288
20121201|2012-07-24 02:30,24,902,902.75,901,901.75,437
20121201|2012-07-24 03:00,24,901.75,909.75,901.75,909.75,274
20121201|2012-07-24 03:30,24,909.75,909.75,903.25,903.25,321
20121201|2012-07-24 04:00,24,903.25,904.75,900.25,900.75,393
20121201|2012-07-24 04:30,24,900.75,900.75,899.5,899.5,120
20121201|2012-07-24 05:00,24,899.25,901.25,899,900,192
20121201|2012-07-24 05:30,24,900,900,898.75,899.25,121
20121201|2012-07-24 06:00,24,899.75,902.25,898.25,902.25,128
20121201|2012-07-24 06:30,24,902,903.25,899.25,903,164
20121201|2012-07-24 07:00,24,903,904.25,898.25,899.5,303
20121201|2012-07-24 07:30,24,899.5,899.75,891.25,894,495
20121201|2012-07-24 08:00,24,894,895.75,891.75,892.5,262
20121201|2012-07-24 08:30,24,892.75,894.75,890.75,891.75,854
20121201|2012-07-24 09:00,24,892,893.5,885.75,890,2508
20121201|2012-07-24 09:30,24,890,891,883.75,887.25,5543
20121201|2012-07-24 10:00,24,886.75,887.5,883.25,883.5,2601
20121201|2012-07-24 10:30,24,883.5,883.75,867,868.5,4715
20121201|2012-07-24 11:00,24,867.75,878,864.25,874.5,3981
20121201|2012-07-24 11:30,24,875,877.25,871.25,874,2706
20121201|2012-07-24 12:00,24,873.25,881.75,869.75,879,1951
20121201|2012-07-24 12:30,24,879,886,878.75,882.5,2035
20121201|2012-07-24 13:00,24,883.25,888.5,881.5,886.75,1065
20121201|2012-07-24 13:30,24,886.75,890,881.25,889.25,3355
20121201|2012-07-24 17:00,25,890,892,887.5,888.5,374
20121201|2012-07-24 17:30,25,888.75,889.25,885,886.5,77
20121201|2012-07-24 18:00,25,886,887,881.5,881.75,100
20121201|2012-07-24 18:30,25,881.75,881.75,872.5,874.5,244
20121201|2012-07-24 19:00,25,873.75,878.75,873,878.5,96
20121201|2012-07-24 19:30,25,878.5,879.75,878.25,879.75,56
20121201|2012-07-24 20:00,25,879.75,888,879.75,886.75,199
20121201|2012-07-24 20:30,25,887,888.25,886,887.25,39
20121201|2012-07-24 21:00,25,887.25,888.75,887.25,888.75,36
20121201|2012-07-24 21:30,25,888.75,892,888.75,892,235
20121201|2012-07-24 22:00,25,892.25,893.75,889,893.75,123
20121201|2012-07-24 22:30,25,892.5,894,892.5,893.25,30
20121201|2012-07-24 23:00,25,894,894,893.5,893.75,91
20121201|2012-07-24 23:30,25,893.75,895.75,893.25,895.5,103
20121201|2012-07-25 00:00,25,895.75,896,895,895.5,95
20121201|2012-07-25 00:30,25,896,896,894.25,895.5,163
20121201|2012-07-25 01:00,25,895.5,895.5,895,895,28
20121201|2012-07-25 01:30,25,895,895,889.75,891.5,613
20121201|2012-07-25 02:00,25,891.5,895,890.5,894.25,466
20121201|2012-07-25 02:30,25,894.75,895.75,894.25,895.25,103
20121201|2012-07-25 03:00,25,896,896,893.75,895.5,230
20121201|2012-07-25 03:30,25,894.25,894.75,893.25,893.25,109
20121201|2012-07-25 04:00,25,893.25,895,892.75,894.5,276
20121201|2012-07-25 04:30,25,894.25,894.5,893.25,894.25,30
20121201|2012-07-25 05:00,25,894.5,895.5,894,895,95
20121201|2012-07-25 05:30,25,895.5,899.75,895.25,899.75,256
20121201|2012-07-25 06:00,25,899.75,900.25,895,897.75,307
20121201|2012-07-25 06:30,25,898,900,897,899.5,212
20121201|2012-07-25 07:00,25,900.25,903.75,899.75,902.25,494
20121201|2012-07-25 07:30,25,902,906.25,900.75,906,576
20121201|2012-07-25 08:00,25,906.25,914.75,905.75,911.25,927
20121201|2012-07-25 08:30,25,911.25,913,910.5,912,484
20121201|2012-07-25 09:00,25,912.25,919.5,912.25,916.25,1674
20121201|2012-07-25 09:30,25,916.25,917.25,910.5,913.75,4448
20121201|2012-07-25 10:00,25,914,916.5,912.75,914,2272
20121201|2012-07-25 10:30,25,914.25,916,912,914,2117
20121201|2012-07-25 11:00,25,914,916.25,913.25,915.75,1123
20121201|2012-07-25 11:30,25,915.5,918,912.5,913,1005
20121201|2012-07-25 12:00,25,913.5,916.5,909,909.25,711
20121201|2012-07-25 12:30,25,909.5,911.5,905.5,908.75,953
20121201|2012-07-25 13:00,25,909,917.5,908.75,914,1379
20121201|2012-07-25 13:30,25,914.25,918,906.75,915.25,2093
20121201|2012-07-25 17:00,26,913,913,902.5,904.25,536
20121201|2012-07-25 17:30,26,904.75,905,903.25,903.5,87
20121201|2012-07-25 18:00,26,904.25,905,903.5,904.25,71
20121201|2012-07-25 18:30,26,904.75,905.25,902,904.25,76
20121201|2012-07-25 19:00,26,904.25,904.25,899,900.5,151
20121201|2012-07-25 19:30,26,901.25,904.5,901,904.5,23
20121201|2012-07-25 20:00,26,902.75,903.75,901,901,75
20121201|2012-07-25 20:30,26,902.25,902.25,895,897,285
20121201|2012-07-25 21:00,26,898,898.25,897.25,898,101
20121201|2012-07-25 21:30,26,898.25,898.5,897.5,897.5,47
20121201|2012-07-25 22:00,26,897,897.5,897,897.25,42
20121201|2012-07-25 22:30,26,897.25,897.25,896,896,12
20121201|2012-07-25 23:00,26,896,897.5,895.25,897.5,47
20121201|2012-07-25 23:30,26,896.75,899.75,896.5,899.5,31
20121201|2012-07-26 00:00,26,899.5,903.25,899.5,903,145
20121201|2012-07-26 00:30,26,903.5,908,903.5,908,90
20121201|2012-07-26 01:00,26,909,911.5,906.5,908.25,150
20121201|2012-07-26 01:30,26,906.25,907.25,904,904,93
20121201|2012-07-26 02:00,26,904.75,912.5,903.75,912.25,206
20121201|2012-07-26 02:30,26,911,912.5,909,912.25,208
20121201|2012-07-26 03:00,26,912.25,912.75,911.25,912.5,86
20121201|2012-07-26 03:30,26,912.75,914.5,912.5,912.5,238
20121201|2012-07-26 04:00,26,913,914,912.5,912.5,281
20121201|2012-07-26 04:30,26,912.25,912.5,900,905,783
20121201|2012-07-26 05:00,26,905,909,903.75,907,136
20121201|2012-07-26 05:30,26,909,909.5,907.75,909,174
20121201|2012-07-26 06:00,26,909,910.25,907,910,160
20121201|2012-07-26 06:30,26,910.25,910.25,909,909,216
20121201|2012-07-26 07:00,26,908.25,916.5,908.25,911,652
20121201|2012-07-26 07:30,26,911,915.25,907.5,912,458
20121201|2012-07-26 08:00,26,910.75,911.75,910,910.5,313
20121201|2012-07-26 08:30,26,911.25,912.5,910,910.5,335
20121201|2012-07-26 09:00,26,910.5,910.5,904.25,906.5,624
20121201|2012-07-26 09:30,26,906.25,911.25,904,906.5,1681
20121201|2012-07-26 10:00,26,906,909.5,906,906.75,843
20121201|2012-07-26 10:30,26,906.75,907.25,900.25,901.5,1229
20121201|2012-07-26 11:00,26,901,902.25,891.25,900.25,2827
20121201|2012-07-26 11:30,26,900,906.75,899.75,906.5,1009
20121201|2012-07-26 12:00,26,906.75,908.75,901.5,902.5,544
20121201|2012-07-26 12:30,26,902.5,904.5,894,895.5,1102
20121201|2012-07-26 13:00,26,895.75,899.5,894,898,724
20121201|2012-07-26 13:30,26,898,898.75,887,898,2852
20121201|2012-07-26 17:00,27,898,898,892.75,896,161
20121201|2012-07-26 17:30,27,895,896,894,894,100
20121201|2012-07-26 18:00,27,894,895.75,892.75,894.5,57
20121201|2012-07-26 18:30,27,893.25,895.5,892.5,892.5,46
20121201|2012-07-26 19:00,27,892.75,894.75,892.5,894.75,11
20121201|2012-07-26 19:30,27,896.25,896.75,894.25,894.75,17
20121201|2012-07-26 20:00,27,895.25,901,895.25,897,253
20121201|2012-07-26 20:30,27,899.5,899.5,896.25,896.25,12
20121201|2012-07-26 21:00,27,896,896,892.5,892.75,30
20121201|2012-07-26 21:30,27,893.25,895,893.25,894.75,11
20121201|2012-07-26 22:00,27,894.75,894.75,893.5,894.5,14
20121201|2012-07-26 22:30,27,895,895.75,893.25,893.25,19
20121201|2012-07-26 23:00,27,893.75,895.25,893.75,895.25,10
20121201|2012-07-26 23:30,27,894.5,897,894.5,897,94
20121201|2012-07-27 00:00,27,896.75,899.5,896.75,898.5,117
20121201|2012-07-27 00:30,27,898,901,897.5,901,47
20121201|2012-07-27 01:00,27,901,901,899.5,900.75,34
20121201|2012-07-27 01:30,27,900.75,903.75,900.75,901.25,172
20121201|2012-07-27 02:00,27,901.75,902,900.5,901.25,181
20121201|2012-07-27 02:30,27,901.25,901.75,901,901,235
20121201|2012-07-27 03:00,27,901.75,903.75,901.75,902,74
20121201|2012-07-27 03:30,27,903,903,900.25,900.25,89
20121201|2012-07-27 04:00,27,900.25,900.75,895.5,900.25,229
20121201|2012-07-27 04:30,27,900.25,907.75,900.25,906,81
20121201|2012-07-27 05:00,27,905.75,911.75,905.75,911.5,184
20121201|2012-07-27 05:30,27,910.75,912,908,911.5,88
20121201|2012-07-27 06:00,27,911.75,912,909,909.75,50
20121201|2012-07-27 06:30,27,908.75,909.75,905,906.5,78
20121201|2012-07-27 07:00,27,907,911.75,907,910.5,424
20121201|2012-07-27 07:30,27,910.75,910.75,908.25,908.25,98
20121201|2012-07-27 08:00,27,908.5,912,908,910.75,185
20121201|2012-07-27 08:30,27,910.25,913,910,912.5,388
20121201|2012-07-27 09:00,27,912.25,919.25,912.25,914.75,944
20121201|2012-07-27 09:30,27,914.5,923.75,910.25,919.25,3301
20121201|2012-07-27 10:00,27,919.5,921.5,915,920,1745
20121201|2012-07-27 10:30,27,919.75,920.25,913.75,916.75,1140
20121201|2012-07-27 11:00,27,917,917,911.25,916,1244
20121201|2012-07-27 11:30,27,916,917.5,913.5,916.25,774
20121201|2012-07-27 12:00,27,916,917.25,915.25,916.75,1075
20121201|2012-07-27 12:30,27,916.5,916.75,912,915,969
20121201|2012-07-27 13:00,27,915.25,915.5,906.25,907.25,1718
20121201|2012-07-27 13:30,27,907.5,912.25,902.5,911.25,2415
20121201|2012-07-29 17:00,30,921.25,925.75,916.75,923.75,622
20121201|2012-07-29 17:30,30,923.75,926,922.25,925,198
20121201|2012-07-29 18:00,30,924.75,925.75,923,924.25,64
20121201|2012-07-29 18:30,30,924.5,924.75,923,924.25,129
20121201|2012-07-29 19:00,30,923.25,923.75,922.5,923.75,27
20121201|2012-07-29 19:30,30,924,927,924,926.25,43
20121201|2012-07-29 20:00,30,925.5,926,922.25,926,109
20121201|2012-07-29 20:30,30,926,926.25,925.25,925.5,55
20121201|2012-07-29 21:00,30,926,927,926,927,10
20121201|2012-07-29 21:30,30,927,927,926,926.75,17
20121201|2012-07-29 22:00,30,926.5,926.75,926.5,926.75,2
20121201|2012-07-29 22:30,30,926.5,926.5,925.5,925.5,4
20121201|2012-07-29 23:00,30,926,926.75,926,926.75,9
20121201|2012-07-29 23:30,30,926,927.5,926,927.25,11
20121201|2012-07-30 00:00,30,927,927,926.5,926.5,5
20121201|2012-07-30 00:30,30,926.5,927.5,926.5,927.5,26
20121201|2012-07-30 01:00,30,927.75,931,927.25,929.5,113
20121201|2012-07-30 01:30,30,929.5,931.5,929.5,931.5,26
20121201|2012-07-30 02:00,30,931.25,933,930.5,932,164
20121201|2012-07-30 02:30,30,930.75,931.5,930.25,931,52
20121201|2012-07-30 03:00,30,931,931,930.25,931,33
20121201|2012-07-30 03:30,30,930.75,933.25,929.75,929.75,346
20121201|2012-07-30 04:00,30,930,931,929,929,208
20121201|2012-07-30 04:30,30,928.75,932,928.75,931.5,172
20121201|2012-07-30 05:00,30,932,932,930.25,931,46
20121201|2012-07-30 05:30,30,931.5,932,930,931,67
20121201|2012-07-30 06:00,30,931.25,932,930.75,932,29
20121201|2012-07-30 06:30,30,930.75,932,930.25,930.25,48
20121201|2012-07-30 07:00,30,931,932,929.5,929.75,119
20121201|2012-07-30 07:30,30,929.75,932.25,929.5,931,97
20121201|2012-07-30 08:00,30,931.5,931.5,927.75,928,164
20121201|2012-07-30 08:30,30,928.25,929.25,927.5,927.75,167
20121201|2012-07-30 09:00,30,928.5,929,922.25,924.25,700
20121201|2012-07-30 09:30,30,924,928.5,923.25,927.25,2958
20121201|2012-07-30 10:00,30,927.25,931,927.25,927.5,1508
20121201|2012-07-30 10:30,30,927.75,927.75,921.75,925,2168
20121201|2012-07-30 11:00,30,924.75,930,923,929.5,793
20121201|2012-07-30 11:30,30,929.5,930,926.75,930,491
20121201|2012-07-30 12:00,30,929.75,931,928.75,930.25,1195
20121201|2012-07-30 12:30,30,930.25,931.5,928.75,929.5,1194
20121201|2012-07-30 13:00,30,929.5,931.25,929,929.25,530
20121201|2012-07-30 13:30,30,929,930.75,923,925,976
20121201|2012-07-30 17:00,31,924,925.5,913.5,925.5,282
20121201|2012-07-30 17:30,31,926,926,919.75,921,29
20121201|2012-07-30 18:00,31,921,923.75,920.5,923.25,62
20121201|2012-07-30 18:30,31,923,923,921.25,922.75,11
20121201|2012-07-30 19:00,31,922.75,922.75,920.5,921.25,56
20121201|2012-07-30 19:30,31,921.25,921.5,915.75,919,101
20121201|2012-07-30 20:00,31,918.25,919.5,915.75,918.5,93
20121201|2012-07-30 20:30,31,919,921,918.75,918.75,54
20121201|2012-07-30 21:00,31,920.25,921.25,919.25,919.25,37
20121201|2012-07-30 21:30,31,919.75,920.5,919.75,919.75,5
20121201|2012-07-30 22:00,31,921,921.75,921,921.75,34
20121201|2012-07-30 22:30,31,921.5,922,921.25,921.75,30
20121201|2012-07-30 23:00,31,921.5,922.25,921.5,922,7
20121201|2012-07-30 23:30,31,922.25,923,921.75,923,23
20121201|2012-07-31 00:00,31,923,924.5,923,924,46
20121201|2012-07-31 00:30,31,925,925.75,924.25,925.75,35
20121201|2012-07-31 01:00,31,925.5,925.75,924.75,924.75,22
20121201|2012-07-31 01:30,31,924.5,925,924.5,924.75,48
20121201|2012-07-31 02:00,31,926,927,925,926.25,85
20121201|2012-07-31 02:30,31,926.25,926.25,925,925.75,212
20121201|2012-07-31 03:00,31,925,926.5,923.75,926.5,107
20121201|2012-07-31 03:30,31,926.5,927,925.25,927,108
20121201|2012-07-31 04:00,31,926.75,926.75,925,926.5,81
20121201|2012-07-31 04:30,31,926.5,927,926.5,927,62
20121201|2012-07-31 05:00,31,927,929,926.75,928.75,152
20121201|2012-07-31 05:30,31,928.5,931.5,928.5,931,97
20121201|2012-07-31 06:00,31,931.25,931.5,928,928.75,84
20121201|2012-07-31 06:30,31,928.75,929.5,928.25,928.25,38
20121201|2012-07-31 07:00,31,929,929,925.25,927,65
20121201|2012-07-31 07:30,31,926.75,927,925.5,927,63
20121201|2012-07-31 08:00,31,926.75,927.25,915.25,925.25,969
20121201|2012-07-31 08:30,31,923.75,925,920,920.75,288
20121201|2012-07-31 09:00,31,921,921.25,917,917.75,426
20121201|2012-07-31 09:30,31,917.5,918,905.25,911.25,5862
20121201|2012-07-31 10:00,31,911,914,906.75,910.75,1612
20121201|2012-07-31 10:30,31,910.75,911.5,907.75,908.75,996
20121201|2012-07-31 11:00,31,908.5,908.5,902,906.75,1268
20121201|2012-07-31 11:30,31,907.25,916,906.75,915.5,1503
20121201|2012-07-31 12:00,31,915.25,916.25,907.25,909.5,727
20121201|2012-07-31 12:30,31,909,912,902,902.25,1055
20121201|2012-07-31 13:00,31,902.25,913.5,900.75,907.75,1773
20121201|2012-07-31 13:30,31,908,910.75,900.5,905.25,2842
20121201|2012-07-31 17:00,1,903.5,908,903.25,907,140
20121201|2012-07-31 17:30,1,906,907.25,905.25,907.25,61
20121201|2012-07-31 18:00,1,907,908,906.5,907,81
20121201|2012-07-31 18:30,1,907.5,908,906.25,907.5,33
20121201|2012-07-31 19:00,1,906,906.75,905,905.5,22
20121201|2012-07-31 19:30,1,906,906,901.75,903.75,168
20121201|2012-07-31 20:00,1,904,904.75,901.75,904,141
20121201|2012-07-31 20:30,1,904.25,905.75,903,904.25,57
20121201|2012-07-31 21:00,1,906,906.25,905,906.25,12
20121201|2012-07-31 21:30,1,906.5,907.5,905.25,907.25,30
20121201|2012-07-31 22:00,1,906,910.75,906,908.75,197
20121201|2012-07-31 22:30,1,908.75,908.75,907.5,908.5,18
20121201|2012-07-31 23:00,1,908.5,909,908.5,909,6
20121201|2012-07-31 23:30,1,908.75,910,908.75,908.75,29
20121201|2012-08-01 00:00,1,909.25,909.25,909.25,909.25,2
20121201|2012-08-01 00:30,1,909,911.25,909,910,40
20121201|2012-08-01 01:00,1,909.25,911,909,911,63
20121201|2012-08-01 01:30,1,910.75,910.75,904.75,904.75,125
20121201|2012-08-01 02:00,1,905,908.25,905,906,40
20121201|2012-08-01 02:30,1,906,908.25,904.75,904.75,109
20121201|2012-08-01 03:00,1,904.25,906.25,903.75,903.75,28
20121201|2012-08-01 03:30,1,904,904,894.5,894.75,761
20121201|2012-08-01 04:00,1,894.25,894.5,887,890.25,651
20121201|2012-08-01 04:30,1,890,890.25,881,881.5,1419
20121201|2012-08-01 05:00,1,881.5,885.75,880.5,883.5,489
20121201|2012-08-01 05:30,1,883.25,883.25,882,882.25,243
20121201|2012-08-01 06:00,1,882.5,882.5,876,879.25,519
20121201|2012-08-01 06:30,1,879,882.75,877,882.75,319
20121201|2012-08-01 07:00,1,882.75,882.75,879.75,882.5,292
20121201|2012-08-01 07:30,1,882.5,885.75,881.25,885.75,453
20121201|2012-08-01 08:00,1,885.75,888.25,884.5,884.75,396
20121201|2012-08-01 08:30,1,885.5,885.5,881.25,882.25,354
20121201|2012-08-01 09:00,1,882.25,883.25,877.5,880,820
20121201|2012-08-01 09:30,1,880,894.75,879.75,888.5,3160
20121201|2012-08-01 10:00,1,888.75,890.75,880.75,884,1350
20121201|2012-08-01 10:30,1,883.75,883.75,876,881.25,1599
20121201|2012-08-01 11:00,1,881,884.75,876.75,881,1756
20121201|2012-08-01 11:30,1,881.75,887.5,881,881.5,688
20121201|2012-08-01 12:00,1,882,885,879,884,825
20121201|2012-08-01 12:30,1,883.5,885.75,877.75,878.5,1093
20121201|2012-08-01 13:00,1,878.5,883.25,877.5,878.75,993
20121201|2012-08-01 13:30,1,878.5,898,877.5,895.5,2370
20121201|2012-08-01 17:00,2,893.75,904,893.75,896.25,423
20121201|2012-08-01 17:30,2,897,898.5,896.5,897.75,36
20121201|2012-08-01 18:00,2,898,899.25,896.25,896.25,49
20121201|2012-08-01 18:30,2,896.25,897.25,895,896.5,169
20121201|2012-08-01 19:00,2,895.75,896,893.75,894,181
20121201|2012-08-01 19:30,2,895,895.75,893.75,895.75,84
20121201|2012-08-01 20:00,2,895.75,897,894,895.5,127
20121201|2012-08-01 20:30,2,895.5,895.5,890.5,891.75,116
20121201|2012-08-01 21:00,2,891.75,892.25,890.5,892.25,55
20121201|2012-08-01 21:30,2,891.75,892.75,891,892.5,23
20121201|2012-08-01 22:00,2,891.75,893,891.5,892.25,27
20121201|2012-08-01 22:30,2,892.25,895,891.75,895,55
20121201|2012-08-01 23:00,2,894.5,894.5,893.75,894.25,16
20121201|2012-08-01 23:30,2,894.25,895,893.75,893.75,11
20121201|2012-08-02 00:00,2,893.75,895.25,893.75,894.25,6
20121201|2012-08-02 00:30,2,895,896.25,895,895.75,91
20121201|2012-08-02 01:00,2,895.75,895.75,894.75,895.25,17
20121201|2012-08-02 01:30,2,895,895.5,893.75,895.25,44
20121201|2012-08-02 02:00,2,893.75,895.25,892,893,132
20121201|2012-08-02 02:30,2,893,893,887.5,888.5,324
20121201|2012-08-02 03:00,2,887.75,888.75,884,887.75,266
20121201|2012-08-02 03:30,2,887.25,891,887.25,888.75,157
20121201|2012-08-02 04:00,2,891.5,892,887,888.25,134
20121201|2012-08-02 04:30,2,888.75,888.75,884.5,886,220
20121201|2012-08-02 05:00,2,885.25,887.5,880.5,881.25,305
20121201|2012-08-02 05:30,2,881.5,883.75,879.5,883.75,485
20121201|2012-08-02 06:00,2,883.25,884,882,883.5,222
20121201|2012-08-02 06:30,2,883.5,886.5,881.75,885,258
20121201|2012-08-02 07:00,2,884.25,888.5,883.5,887,114
20121201|2012-08-02 07:30,2,887,890.25,881.75,883.25,439
20121201|2012-08-02 08:00,2,883.75,889,880.25,880.25,422
20121201|2012-08-02 08:30,2,880,882,878,880,379
20121201|2012-08-02 09:00,2,880.25,881,873.75,875.25,1363
20121201|2012-08-02 09:30,2,874.75,879.75,870,874.75,4360
20121201|2012-08-02 10:00,2,874.75,879.25,874.5,876.5,925
20121201|2012-08-02 10:30,2,876.5,884.75,876.25,881.5,1399
20121201|2012-08-02 11:00,2,881.5,891,881.25,888.25,1993
20121201|2012-08-02 11:30,2,888,892.5,885.25,892.5,832
20121201|2012-08-02 12:00,2,892.5,892.75,886.25,888.5,866
20121201|2012-08-02 12:30,2,888.5,891,884.75,890.75,1421
20121201|2012-08-02 13:00,2,891,892.75,889.25,889.25,825
20121201|2012-08-02 13:30,2,889.25,890,877,877.5,2308
20121201|2012-08-02 17:00,3,877.75,880.75,875.5,877.25,157
20121201|2012-08-02 17:30,3,877.5,877.5,875.75,877,29
20121201|2012-08-02 18:00,3,876,877,875.5,875.75,39
20121201|2012-08-02 18:30,3,875.75,876.25,875.5,875.75,14
20121201|2012-08-02 19:00,3,876,877,876,877,31
20121201|2012-08-02 19:30,3,876,876.75,875.25,875.75,72
20121201|2012-08-02 20:00,3,876,879.5,875.75,879.5,124
20121201|2012-08-02 20:30,3,879.25,881.5,878.75,881,64
20121201|2012-08-02 21:00,3,881.25,882.5,881,881.5,73
20121201|2012-08-02 21:30,3,881.5,882.5,881.5,882.5,36
20121201|2012-08-02 22:00,3,882.5,884.75,882,883.25,53
20121201|2012-08-02 22:30,3,883,885,879.25,884,61
20121201|2012-08-02 23:00,3,882.75,882.75,881,881,3
20121201|2012-08-02 23:30,3,880.25,880.25,877.75,877.75,22
20121201|2012-08-03 00:00,3,877.75,877.75,877,877,37
20121201|2012-08-03 00:30,3,877.75,878.25,875.75,876,95
20121201|2012-08-03 01:00,3,875.75,877.25,875,875.75,44
20121201|2012-08-03 01:30,3,875.75,877.25,875.75,877.25,5
20121201|2012-08-03 02:00,3,876.75,877.5,875.75,875.75,13
20121201|2012-08-03 02:30,3,875.75,878.25,875.75,878.25,41
20121201|2012-08-03 03:00,3,878.5,881,878.25,881,71
20121201|2012-08-03 03:30,3,881,884,880.75,882,256
20121201|2012-08-03 04:00,3,881.75,884,881.75,883.5,77
20121201|2012-08-03 04:30,3,883,883.5,880.25,880.25,99
20121201|2012-08-03 05:00,3,880.5,880.75,875.5,876,126
20121201|2012-08-03 05:30,3,877.5,880,876,880,98
20121201|2012-08-03 06:00,3,879.75,882,878.25,882,166
20121201|2012-08-03 06:30,3,882.5,883,880,880,81
20121201|2012-08-03 07:00,3,880,884,880,882.75,111
20121201|2012-08-03 07:30,3,884.25,885.75,882.5,885.25,172
20121201|2012-08-03 08:00,3,885,891,885,891,712
20121201|2012-08-03 08:30,3,890.75,899.75,890.75,896.25,1426
20121201|2012-08-03 09:00,3,896.75,899.75,893.75,894,1168
20121201|2012-08-03 09:30,3,894,902.5,888.75,900.75,3257
20121201|2012-08-03 10:00,3,900.75,919.5,899,916,3729
20121201|2012-08-03 10:30,3,916.5,917.25,903,906.5,2539
20121201|2012-08-03 11:00,3,905.75,908,903.25,907,1062
20121201|2012-08-03 11:30,3,907,908,905.25,906.5,911
20121201|2012-08-03 12:00,3,906.25,909,906,907.75,550
20121201|2012-08-03 12:30,3,907.75,911,905.5,905.75,682
20121201|2012-08-03 13:00,3,906.25,907,904,906.5,598
20121201|2012-08-03 13:30,3,906.75,910,902.5,904.25,1876
20121201|2012-08-05 17:00,6,895.5,898,889.5,897.75,742
20121201|2012-08-05 17:30,6,898,899,896.75,898.5,111
20121201|2012-08-05 18:00,6,898.75,902,897.75,899,75
20121201|2012-08-05 18:30,6,899,899,897.5,898.25,35
20121201|2012-08-05 19:00,6,898.5,899,896.5,896.5,64
20121201|2012-08-05 19:30,6,897.5,898,897.25,897.25,35
20121201|2012-08-05 20:00,6,898.75,898.75,896.25,897.5,107
20121201|2012-08-05 20:30,6,898.5,900,897,897,60
20121201|2012-08-05 21:00,6,897.75,898.5,897.75,898.5,17
20121201|2012-08-05 21:30,6,898.75,899.5,898.25,898.25,16
20121201|2012-08-05 22:00,6,898,898.75,894.5,895,99
20121201|2012-08-05 22:30,6,896,897,895,895,19
20121201|2012-08-05 23:00,6,895.75,896.25,895.25,896.25,8
20121201|2012-08-05 23:30,6,895.5,895.5,895.25,895.25,4
20121201|2012-08-06 00:00,6,895.5,896.25,895,896.25,7
20121201|2012-08-06 00:30,6,895.25,896.5,895,896.5,11
20121201|2012-08-06 01:00,6,896.75,898,896.75,898,25
20121201|2012-08-06 01:30,6,898,899.5,896.25,899,45
20121201|2012-08-06 02:00,6,899,899.75,896.5,899.25,112
20121201|2012-08-06 02:30,6,899.25,902.75,898.75,902.25,132
20121201|2012-08-06 03:00,6,902,902.25,898.75,899,203
20121201|2012-08-06 03:30,6,899.75,899.75,895.5,897.5,142
20121201|2012-08-06 04:00,6,898,900.75,894,897.5,296
20121201|2012-08-06 04:30,6,897.5,897.5,892.75,894.75,73
20121201|2012-08-06 05:00,6,895.25,902,892.25,900.25,531
20121201|2012-08-06 05:30,6,901,902.5,899,899.5,91
20121201|2012-08-06 06:00,6,899.5,903.75,899.5,901.5,67
20121201|2012-08-06 06:30,6,902.25,904.5,901.75,904.25,56
20121201|2012-08-06 07:00,6,903.25,903.25,899,900.5,123
20121201|2012-08-06 07:30,6,900.25,900.75,899,899.75,133
20121201|2012-08-06 08:00,6,899,899,895.75,896.25,224
20121201|2012-08-06 08:30,6,896.5,897.75,894.75,896,122
20121201|2012-08-06 09:00,6,896.5,899,896.25,898.75,417
20121201|2012-08-06 09:30,6,898,903.5,893.5,898.25,3136
20121201|2012-08-06 10:00,6,898.75,906.75,897.25,902.25,3271
20121201|2012-08-06 10:30,6,902.5,905.75,901.75,902,895
20121201|2012-08-06 11:00,6,902.5,903.25,899.5,903.25,764
20121201|2012-08-06 11:30,6,903.5,908.25,903.5,905.5,1456
20121201|2012-08-06 12:00,6,905.25,907.75,904,906.25,740
20121201|2012-08-06 12:30,6,906.5,907.5,903.75,906.25,807
20121201|2012-08-06 13:00,6,906,907.25,901.25,904,1148
20121201|2012-08-06 13:30,6,904.25,909.75,897.75,908,2109
20121201|2012-08-06 17:00,7,904.25,907,902.75,906.5,134
20121201|2012-08-06 17:30,7,905.75,906,904.5,905,30
20121201|2012-08-06 18:00,7,905,905.75,904.5,904.75,54
20121201|2012-08-06 18:30,7,905,905.5,904.5,904.5,41
20121201|2012-08-06 19:00,7,904.5,905.5,904.5,905,16
20121201|2012-08-06 19:30,7,904.75,906,904.5,906,36
20121201|2012-08-06 20:00,7,905.5,906.25,905.5,906,47
20121201|2012-08-06 20:30,7,906,906.75,905.75,906,53
20121201|2012-08-06 21:00,7,906.75,907,905.5,905.75,44
20121201|2012-08-06 21:30,7,906,907.5,905.75,907.25,61
20121201|2012-08-06 22:00,7,906.75,907,904.75,905,98
20121201|2012-08-06 22:30,7,904.5,905.75,903.25,905.75,63
20121201|2012-08-06 23:00,7,905.5,905.75,905.5,905.75,15
20121201|2012-08-06 23:30,7,905.5,905.5,905.5,905.5,2
20121201|2012-08-07 00:00,7,905.5,905.75,905.5,905.75,6
20121201|2012-08-07 00:30,7,905.25,907,905.25,906,51
20121201|2012-08-07 01:00,7,905.75,906.75,905.5,906.75,23
20121201|2012-08-07 01:30,7,907,908,906.75,908,86
20121201|2012-08-07 02:00,7,908,908,907.25,907.25,66
20121201|2012-08-07 02:30,7,907.25,914.5,907.25,914.5,261
20121201|2012-08-07 03:00,7,913.75,917.75,913.5,917.5,258
20121201|2012-08-07 03:30,7,916.5,917.5,906.5,907.5,970
20121201|2012-08-07 04:00,7,907.25,909.5,903.75,909.25,371
20121201|2012-08-07 04:30,7,909.25,909.25,908,908.25,45
20121201|2012-08-07 05:00,7,908.75,910.75,908.75,910.25,32
20121201|2012-08-07 05:30,7,910.25,912.25,910.25,910.25,88
20121201|2012-08-07 06:00,7,910,910.75,909.75,909.75,73
20121201|2012-08-07 06:30,7,909,914,909,913,161
20121201|2012-08-07 07:00,7,913.25,913.75,912.75,912.75,121
20121201|2012-08-07 07:30,7,913.75,914,909.5,910,293
20121201|2012-08-07 08:00,7,909.75,910,908,909.25,251
20121201|2012-08-07 08:30,7,909.25,911,908.25,911,114
20121201|2012-08-07 09:00,7,911.25,912.75,909,909,397
20121201|2012-08-07 09:30,7,909.25,910.5,897,899,3576
20121201|2012-08-07 10:00,7,899.25,906.25,899.25,904.75,1256
20121201|2012-08-07 10:30,7,904.5,904.75,901.5,903.75,697
20121201|2012-08-07 11:00,7,903.75,904.75,898.5,898.75,1069
20121201|2012-08-07 11:30,7,898.5,903.25,898,898.75,932
20121201|2012-08-07 12:00,7,898.75,902.5,898.5,901.25,532
20121201|2012-08-07 12:30,7,901.25,904,899.25,903,1012
20121201|2012-08-07 13:00,7,902.75,904,902.25,903,778
20121201|2012-08-07 13:30,7,903,904.25,899.25,903.75,1714
20121201|2012-08-07 17:00,8,903.25,903.75,900.75,902.25,88
20121201|2012-08-07 17:30,8,902.5,902.5,900.5,900.75,12
20121201|2012-08-07 18:00,8,901.5,902,901.25,902,28
20121201|2012-08-07 18:30,8,900.75,901.5,900.25,901,40
20121201|2012-08-07 19:00,8,901,901,899.25,899.75,150
20121201|2012-08-07 19:30,8,900,901.75,900,901.25,39
20121201|2012-08-07 20:00,8,901,902.75,900.5,902,34
20121201|2012-08-07 20:30,8,902,903,902,902.25,9
20121201|2012-08-07 21:00,8,902.25,902.5,902.25,902.5,8
20121201|2012-08-07 21:30,8,903,903,902.25,902.5,15
20121201|2012-08-07 22:00,8,902.25,902.75,902.25,902.5,13
20121201|2012-08-07 22:30,8,902,902,898.5,899,87
20121201|2012-08-07 23:00,8,899.5,900,899.25,899.75,25
20121201|2012-08-07 23:30,8,900,900,895.25,897,172
20121201|2012-08-08 00:00,8,896.5,896.5,895.5,895.5,29
20121201|2012-08-08 00:30,8,895.75,895.75,894,895.25,148
20121201|2012-08-08 01:00,8,895.25,897.5,894,894.5,80
20121201|2012-08-08 01:30,8,894.5,895.5,893.5,894,132
20121201|2012-08-08 02:00,8,894,897.75,892.25,893.25,200
20121201|2012-08-08 02:30,8,892.5,894,891,893.5,204
20121201|2012-08-08 03:00,8,893.5,895.25,892.5,894.75,327
20121201|2012-08-08 03:30,8,894.5,895.25,893,894.5,164
20121201|2012-08-08 04:00,8,894,894,892,892,51
20121201|2012-08-08 04:30,8,892.5,894.25,892.5,893.75,103
20121201|2012-08-08 05:00,8,893.75,894,888.25,889.25,181
20121201|2012-08-08 05:30,8,889.5,890,888.75,889.5,105
20121201|2012-08-08 06:00,8,889.25,892.25,889.25,891.25,140
20121201|2012-08-08 06:30,8,891.25,892.75,891,892,98
20121201|2012-08-08 07:00,8,892.25,892.75,891.25,892.75,106
20121201|2012-08-08 07:30,8,892,895.25,891.75,893.25,331
20121201|2012-08-08 08:00,8,893.5,897.75,892.75,892.75,645
20121201|2012-08-08 08:30,8,892.75,893.25,891,891.75,561
20121201|2012-08-08 09:00,8,891.5,891.75,889.25,890.5,702
20121201|2012-08-08 09:30,8,890.5,891.25,883.75,890.75,4005
20121201|2012-08-08 10:00,8,891,893,888,889.75,1244
20121201|2012-08-08 10:30,8,890.25,899.75,889.75,897.5,1470
20121201|2012-08-08 11:00,8,897.5,905,895.75,904,1888
20121201|2012-08-08 11:30,8,904,905,902.25,903,1303
20121201|2012-08-08 12:00,8,903,909.5,901.5,909,2009
20121201|2012-08-08 12:30,8,909,912.25,903.5,905.25,2110
20121201|2012-08-08 13:00,8,905.75,909,904.25,908.5,831
20121201|2012-08-08 13:30,8,908.5,917,903,915.5,3515
20121201|2012-08-08 17:00,9,913.5,914.5,912.5,913.25,383
20121201|2012-08-08 17:30,9,913.25,914,912.75,913.25,25
20121201|2012-08-08 18:00,9,914,914.75,913.25,913.75,170
20121201|2012-08-08 18:30,9,913.25,916,913.25,913.5,93
20121201|2012-08-08 19:00,9,914.25,914.25,913.25,913.5,69
20121201|2012-08-08 19:30,9,914,915.5,913,913.75,85
20121201|2012-08-08 20:00,9,913.5,914.75,913.25,913.5,111
20121201|2012-08-08 20:30,9,913.75,915.5,913.5,915,88
20121201|2012-08-08 21:00,9,915.25,916,914.5,915.25,141
20121201|2012-08-08 21:30,9,915.75,917,915.75,916.75,21
20121201|2012-08-08 22:00,9,916.75,917,916.25,917,61
20121201|2012-08-08 22:30,9,917,917.5,917,917.5,53
20121201|2012-08-08 23:00,9,917.25,917.5,917,917.25,40
20121201|2012-08-08 23:30,9,917.25,917.5,916.75,917.25,96
20121201|2012-08-09 00:00,9,917.25,917.5,917.25,917.5,98
20121201|2012-08-09 00:30,9,917.5,918.75,915.5,917.5,248
20121201|2012-08-09 01:00,9,917.5,919.25,917.5,919.25,321
20121201|2012-08-09 01:30,9,919.25,921,918.25,920.25,211
20121201|2012-08-09 02:00,9,920.25,922.5,920.25,922.25,248
20121201|2012-08-09 02:30,9,922.25,923.25,920.75,921.75,106
20121201|2012-08-09 03:00,9,921.5,921.5,917.5,918.5,191
20121201|2012-08-09 03:30,9,918.5,921.75,918.5,921.75,134
20121201|2012-08-09 04:00,9,921.25,924,920.25,921.25,185
20121201|2012-08-09 04:30,9,920.75,921.75,919.5,920.5,52
20121201|2012-08-09 05:00,9,919.25,920.5,918.25,919.5,66
20121201|2012-08-09 05:30,9,918.75,922,918.75,921.25,111
20121201|2012-08-09 06:00,9,921.5,921.5,917.75,920.25,290
20121201|2012-08-09 06:30,9,920.25,921.5,919.25,919.25,135
20121201|2012-08-09 07:00,9,918.25,921,918.25,921,69
20121201|2012-08-09 07:30,9,921.25,921.25,918.75,919.5,98
20121201|2012-08-09 08:00,9,920,920.25,919.5,919.75,186
20121201|2012-08-09 08:30,9,919.5,921,918.75,920,223
20121201|2012-08-09 09:00,9,920.5,924.75,919.75,924,967
20121201|2012-08-09 09:30,9,924,931.25,923,926.5,3999
20121201|2012-08-09 10:00,9,926.75,929.5,926.75,928,1472
20121201|2012-08-09 10:30,9,928,928.5,923.25,927,1290
20121201|2012-08-09 11:00,9,927,928.5,925.75,928,838
20121201|2012-08-09 11:30,9,928,929.5,924.25,924.25,949
20121201|2012-08-09 12:00,9,924.25,930,924.25,929.75,785
20121201|2012-08-09 12:30,9,929.5,931.75,928.5,930,856
20121201|2012-08-09 13:00,9,930,932.75,927.5,928.5,765
20121201|2012-08-09 13:30,9,928.75,929,925,926.25,3059
20121201|2012-08-09 17:00,10,927,930,924,930,256
20121201|2012-08-09 17:30,10,929.75,930,929.5,929.5,76
20121201|2012-08-09 18:00,10,929.5,930,929.5,929.5,26
20121201|2012-08-09 18:30,10,929.5,929.75,929.25,929.25,36
20121201|2012-08-09 19:00,10,928.75,930.5,928.25,928.25,472
20121201|2012-08-09 19:30,10,928,930.5,927.5,929.75,464
20121201|2012-08-09 20:00,10,930,930,929.25,929.25,107
20121201|2012-08-09 20:30,10,929,931.5,928.5,931.25,264
20121201|2012-08-09 21:00,10,930.75,931,929.25,929.5,85
20121201|2012-08-09 21:30,10,929.75,932.25,929.75,930.5,76
20121201|2012-08-09 22:00,10,930.75,931.25,930.25,931,26
20121201|2012-08-09 22:30,10,931.25,931.25,930.5,930.5,41
20121201|2012-08-09 23:00,10,930.75,931.5,930.25,931,59
20121201|2012-08-09 23:30,10,930.5,930.5,930.25,930.5,28
20121201|2012-08-10 00:00,10,930.5,930.5,929.25,929.25,13
20121201|2012-08-10 00:30,10,930,930.25,929.75,930,21
20121201|2012-08-10 01:00,10,930,932,930,930.75,44
20121201|2012-08-10 01:30,10,930.75,931,929.75,930.75,83
20121201|2012-08-10 02:00,10,930.75,930.75,927.25,927.25,193
20121201|2012-08-10 02:30,10,927.25,929,926.75,927,241
20121201|2012-08-10 03:00,10,927.25,929,925.5,925.75,332
20121201|2012-08-10 03:30,10,926,928.75,925,927.5,273
20121201|2012-08-10 04:00,10,927.75,927.75,926,927.25,142
20121201|2012-08-10 04:30,10,927,927.75,927,927.25,166
20121201|2012-08-10 05:00,10,927.75,930.5,927.25,930.5,126
20121201|2012-08-10 05:30,10,930,930.75,928.75,929,143
20121201|2012-08-10 06:00,10,929,930,929,929.5,69
20121201|2012-08-10 06:30,10,929.5,933.25,929.5,933,128
20121201|2012-08-10 07:00,10,933.25,937.5,932.5,936.5,795
20121201|2012-08-10 07:30,10,937,945.5,906,909.5,6752
20121201|2012-08-10 08:00,10,909.5,912,905,906.75,2289
20121201|2012-08-10 08:30,10,906.25,913,906.25,911.5,727
20121201|2012-08-10 09:00,10,911.25,920,908.25,918.25,1659
20121201|2012-08-10 09:30,10,918.25,919,901.75,908,5047
20121201|2012-08-10 10:00,10,907.75,908.5,898,902,3034
20121201|2012-08-10 10:30,10,901.75,902.25,899,900.5,2083
20121201|2012-08-10 11:00,10,900.75,904.75,896.5,900.5,2159
20121201|2012-08-10 11:30,10,900.75,903,899.5,901,1224
20121201|2012-08-10 12:00,10,901,910,900.75,907.5,1577
20121201|2012-08-10 12:30,10,907.25,909.5,900.25,902,1024
20121201|2012-08-10 13:00,10,902,908.5,900.5,905.75,1195
20121201|2012-08-10 13:30,10,906,906.25,896,902.75,3358
20121201|2012-08-12 17:00,13,898,901.25,896,898,843
20121201|2012-08-12 17:30,13,898,900,898,900,90
20121201|2012-08-12 18:00,13,899.5,899.5,898.5,899.25,86
20121201|2012-08-12 18:30,13,898,898,895.25,896.5,85
20121201|2012-08-12 19:00,13,896.5,898.75,895.75,898.75,87
20121201|2012-08-12 19:30,13,898.75,899.25,895.75,896.25,287
20121201|2012-08-12 20:00,13,895.75,898.75,893.5,896.75,295
20121201|2012-08-12 20:30,13,896.5,896.5,891.75,891.75,218
20121201|2012-08-12 21:00,13,891.5,893.75,891.25,893.5,103
20121201|2012-08-12 21:30,13,894.5,895,893.5,893.75,122
20121201|2012-08-12 22:00,13,893.5,894.5,893,893,149
20121201|2012-08-12 22:30,13,892.5,893,892.25,892.5,13
20121201|2012-08-12 23:00,13,892.25,893.25,892,892.75,61
20121201|2012-08-12 23:30,13,893.5,894,893.5,894,21
20121201|2012-08-13 00:00,13,894.5,894.5,893.5,894,103
20121201|2012-08-13 00:30,13,894.25,894.25,894.25,894.25,1
20121201|2012-08-13 01:00,13,894.25,894.25,892,892,68
20121201|2012-08-13 01:30,13,892.5,892.75,889,889,217
20121201|2012-08-13 02:00,13,889.75,890,885,885.5,397
20121201|2012-08-13 02:30,13,886.25,889.25,884.25,886.25,348
20121201|2012-08-13 03:00,13,886,890,884,889,143
20121201|2012-08-13 03:30,13,889,890.25,888.75,889.75,159
20121201|2012-08-13 04:00,13,890,893,889.25,891,186
20121201|2012-08-13 04:30,13,890.5,890.5,885,887.5,247
20121201|2012-08-13 05:00,13,887.75,891,887.75,889.75,324
20121201|2012-08-13 05:30,13,889.75,890.25,886,888,314
20121201|2012-08-13 06:00,13,887.75,889,887.25,889,189
20121201|2012-08-13 06:30,13,889,892.25,889,890.75,95
20121201|2012-08-13 07:00,13,889.75,890.75,885.75,887.5,185
20121201|2012-08-13 07:30,13,888,888.25,882.25,882.75,556
20121201|2012-08-13 08:00,13,882.5,883.5,880,882,922
20121201|2012-08-13 08:30,13,881.5,884,880,884,782
20121201|2012-08-13 09:00,13,884,884.75,881.25,884.75,861
20121201|2012-08-13 09:30,13,884.5,888.5,880.5,887.25,4384
20121201|2012-08-13 10:00,13,887.25,887.25,884.5,885.75,1393
20121201|2012-08-13 10:30,13,885.75,888,885.25,886.25,800
20121201|2012-08-13 11:00,13,886,889,882.5,884.25,1336
20121201|2012-08-13 11:30,13,884.25,889.25,884,888.5,743
20121201|2012-08-13 12:00,13,888.5,890,882.5,883.25,1019
20121201|2012-08-13 12:30,13,883.25,885,881.5,883,1549
20121201|2012-08-13 13:00,13,882.75,884.5,880,883.25,1069
20121201|2012-08-13 13:30,13,883.5,883.5,873.75,875,3887
20121201|2012-08-13 17:00,14,875.75,879.25,875.75,878.5,243
20121201|2012-08-13 17:30,14,879,879,878,878.25,101
20121201|2012-08-13 18:00,14,877.75,878.75,876.25,878,73
20121201|2012-08-13 18:30,14,878,878.25,877,878.25,36
20121201|2012-08-13 19:00,14,878.25,878.5,875,875,156
20121201|2012-08-13 19:30,14,875.25,878.5,875.25,878.5,108
20121201|2012-08-13 20:00,14,878.5,879.75,877.25,878,84
20121201|2012-08-13 20:30,14,878.75,879.5,878,879.25,47
20121201|2012-08-13 21:00,14,879.5,880.5,879.5,880.5,100
20121201|2012-08-13 21:30,14,880.5,880.75,879.5,879.75,90
20121201|2012-08-13 22:00,14,880.25,881,880,880.25,29
20121201|2012-08-13 22:30,14,880.25,880.25,879.5,879.5,25
20121201|2012-08-13 23:00,14,879.5,879.75,879.25,879.25,42
20121201|2012-08-13 23:30,14,879.25,879.75,879.25,879.75,22
20121201|2012-08-14 00:00,14,879.25,879.75,879,879.25,31
20121201|2012-08-14 00:30,14,879.5,881,879.25,880.5,100
20121201|2012-08-14 01:00,14,880.75,881.25,880.5,881,26
20121201|2012-08-14 01:30,14,881.25,882.5,880.5,880.5,140
20121201|2012-08-14 02:00,14,881.25,881.25,878.25,878.25,440
20121201|2012-08-14 02:30,14,879,879,874.25,875.5,628
20121201|2012-08-14 03:00,14,875.75,877.25,874.75,877.25,261
20121201|2012-08-14 03:30,14,877,880,877,879.5,272
20121201|2012-08-14 04:00,14,879.5,880,879,879,57
20121201|2012-08-14 04:30,14,879.5,880.5,879,880.5,187
20121201|2012-08-14 05:00,14,881.25,883.25,881,882.5,368
20121201|2012-08-14 05:30,14,882.5,884.5,882,884.5,232
20121201|2012-08-14 06:00,14,883.75,884,883.25,883.25,75
20121201|2012-08-14 06:30,14,883.5,884,881.75,882.5,207
20121201|2012-08-14 07:00,14,882.25,882.25,881,882,209
20121201|2012-08-14 07:30,14,882.25,882.75,881,881.75,237
20121201|2012-08-14 08:00,14,881.5,882.75,879,879,467
20121201|2012-08-14 08:30,14,879.25,879.75,875,875.25,767
20121201|2012-08-14 09:00,14,875,875,866,871.5,4033
20121201|2012-08-14 09:30,14,871.75,872.25,868,870.75,3928
20121201|2012-08-14 10:00,14,870.5,870.5,858.75,863.25,8117
20121201|2012-08-14 10:30,14,863.75,865.75,862,864,2201
20121201|2012-08-14 11:00,14,864,865.5,861.25,864.25,1235
20121201|2012-08-14 11:30,14,864,866.25,863.75,865.25,1008
20121201|2012-08-14 12:00,14,865,865.25,862.5,862.5,1056
20121201|2012-08-14 12:30,14,862.5,863,858.25,859.5,2005
20121201|2012-08-14 13:00,14,860,862.5,859.25,861.75,1192
20121201|2012-08-14 13:30,14,861.75,863,857.25,858.5,3689
20121201|2012-08-14 17:00,15,859,863.75,858.5,862.75,343
20121201|2012-08-14 17:30,15,862.75,863.25,861.75,863,66
20121201|2012-08-14 18:00,15,863.25,863.5,861.75,863,51
20121201|2012-08-14 18:30,15,863,864.25,863,864,96
20121201|2012-08-14 19:00,15,864,864.75,863,863,107
20121201|2012-08-14 19:30,15,863,863.5,862.25,862.25,82
20121201|2012-08-14 20:00,15,863.25,863.5,862.75,863,43
20121201|2012-08-14 20:30,15,862.75,863,862.25,863,110
20121201|2012-08-14 21:00,15,863,863.5,862.5,863.5,109
20121201|2012-08-14 21:30,15,863.5,864.5,863.5,864.5,86
20121201|2012-08-14 22:00,15,864.5,864.75,862.75,863.25,30
20121201|2012-08-14 22:30,15,863.25,864,863.25,863.25,23
20121201|2012-08-14 23:00,15,862.25,862.75,862,862.25,27
20121201|2012-08-14 23:30,15,862.75,862.75,862.25,862.5,25
20121201|2012-08-15 00:00,15,862.5,862.5,862,862.25,33
20121201|2012-08-15 00:30,15,862.25,863.75,862,863.5,47
20121201|2012-08-15 01:00,15,863.75,864.25,863,863,64
20121201|2012-08-15 01:30,15,864,866,864,865,106
20121201|2012-08-15 02:00,15,865.25,867.25,865.25,867,257
20121201|2012-08-15 02:30,15,867.25,867.25,866,866.75,345
20121201|2012-08-15 03:00,15,866.5,867.25,866.5,867,85
20121201|2012-08-15 03:30,15,867,867.5,866.75,867.5,145
20121201|2012-08-15 04:00,15,867.75,867.75,866.5,866.5,159
20121201|2012-08-15 04:30,15,866.5,867,865.25,865.75,186
20121201|2012-08-15 05:00,15,865,866,864.5,866,169
20121201|2012-08-15 05:30,15,866,866.75,865.5,866.5,158
20121201|2012-08-15 06:00,15,866.75,866.75,865.5,866,75
20121201|2012-08-15 06:30,15,866,866.75,865.5,866,227
20121201|2012-08-15 07:00,15,865.75,866,862.5,863,408
20121201|2012-08-15 07:30,15,863,863,859.25,862.75,967
20121201|2012-08-15 08:00,15,862.25,863.75,862,862.25,176
20121201|2012-08-15 08:30,15,862.25,862.5,860.5,861,335
20121201|2012-08-15 09:00,15,861,863,861,862,811
20121201|2012-08-15 09:30,15,862.25,866.5,860.25,865,5166
20121201|2012-08-15 10:00,15,865,865.75,862.25,863.25,1532
20121201|2012-08-15 10:30,15,863.5,864,860.5,863.25,1592
20121201|2012-08-15 11:00,15,863.75,867,863.5,866.25,1579
20121201|2012-08-15 11:30,15,866.5,868.25,862.75,863.5,3096
20121201|2012-08-15 12:00,15,863.5,866.75,863.25,864.75,1565
20121201|2012-08-15 12:30,15,865,869.75,864.75,867,1810
20121201|2012-08-15 13:00,15,867.25,869.25,866.25,868.25,693
20121201|2012-08-15 13:30,15,868,870,864.5,864.5,3672
20121201|2012-08-15 17:00,16,867.75,868,865.5,865.5,137
20121201|2012-08-15 17:30,16,865.5,865.5,865.25,865.5,5
20121201|2012-08-15 18:00,16,865.5,867.25,865.5,866.25,56
20121201|2012-08-15 18:30,16,866.25,866.75,866,866.25,22
20121201|2012-08-15 19:00,16,866.5,866.75,865.75,866.5,26
20121201|2012-08-15 19:30,16,866.5,868.5,866.5,868,41
20121201|2012-08-15 20:00,16,868.25,868.25,864,864,98
20121201|2012-08-15 20:30,16,863.75,865,863,864,42
20121201|2012-08-15 21:00,16,864.5,865,863.5,863.75,70
20121201|2012-08-15 21:30,16,863.75,864.25,862,862.75,40
20121201|2012-08-15 22:00,16,862.75,862.75,861,861.25,42
20121201|2012-08-15 22:30,16,861.5,861.5,860.75,861.5,34
20121201|2012-08-15 23:00,16,861.25,861.75,861.25,861.75,6
20121201|2012-08-15 23:30,16,861.75,862.5,861.5,862.25,54
20121201|2012-08-16 00:00,16,862.5,863,862.5,863,37
20121201|2012-08-16 00:30,16,863,865,862.75,864.75,90
20121201|2012-08-16 01:00,16,864,866,864,865.75,142
20121201|2012-08-16 01:30,16,865.25,866,863.75,864,117
20121201|2012-08-16 02:00,16,864,865,862.25,863.25,458
20121201|2012-08-16 02:30,16,864,865,863.75,864.5,146
20121201|2012-08-16 03:00,16,864.5,865.75,864.25,864.5,46
20121201|2012-08-16 03:30,16,864.25,878.25,864.25,878.25,1510
20121201|2012-08-16 04:00,16,878.25,881.5,875.5,877,1228
20121201|2012-08-16 04:30,16,877.5,877.75,876.25,877.25,366
20121201|2012-08-16 05:00,16,877,880,877,879.5,401
20121201|2012-08-16 05:30,16,879.75,882.5,879.5,881.5,292
20121201|2012-08-16 06:00,16,881,881.5,878.75,881,137
20121201|2012-08-16 06:30,16,881.25,881.75,879.5,880,159
20121201|2012-08-16 07:00,16,879.5,884,879.25,883,1111
20121201|2012-08-16 07:30,16,883,885.5,881.5,883,1046
20121201|2012-08-16 08:00,16,883,883,881.25,881.25,512
20121201|2012-08-16 08:30,16,881.25,881.5,877.75,879.5,619
20121201|2012-08-16 09:00,16,879.25,882.25,878.75,881.25,613
20121201|2012-08-16 09:30,16,881.75,888.75,881,881.25,7213
20121201|2012-08-16 10:00,16,880.75,883.25,878.25,883.25,3715
20121201|2012-08-16 10:30,16,883.25,886.5,882.5,885.5,3240
20121201|2012-08-16 11:00,16,885.75,888,881.5,882.75,2635
20121201|2012-08-16 11:30,16,883,884.75,882,883.75,1364
20121201|2012-08-16 12:00,16,883.75,887,883.5,886,1967
20121201|2012-08-16 12:30,16,886,886.5,883.5,884.5,1631
20121201|2012-08-16 13:00,16,885,885.75,883,884.75,1443
20121201|2012-08-16 13:30,16,884.75,885.25,880.75,882.25,3275
20121201|2012-08-16 17:00,17,881.5,884.25,881,883.25,484
20121201|2012-08-16 17:30,17,883.5,883.5,882.5,882.75,21
20121201|2012-08-16 18:00,17,883.25,883.75,883.25,883.75,9
20121201|2012-08-16 18:30,17,883.75,883.75,882.5,883.5,14
20121201|2012-08-16 19:00,17,883.25,883.75,883.25,883.75,7
20121201|2012-08-16 19:30,17,883.25,884,883,883.75,38
20121201|2012-08-16 20:00,17,883.5,886,883.5,884.25,140
20121201|2012-08-16 20:30,17,884.75,885.25,884.25,885,26
20121201|2012-08-16 21:00,17,885,885.5,885,885.25,18
20121201|2012-08-16 21:30,17,885,886,885,886,4
20121201|2012-08-16 22:00,17,886,886,885,885.25,6
20121201|2012-08-16 22:30,17,885.25,885.75,884.25,885.5,31
20121201|2012-08-16 23:00,17,885.5,886,884.5,885,47
20121201|2012-08-16 23:30,17,885,886,884.25,885,50
20121201|2012-08-17 00:00,17,885,886.25,885,885.5,72
20121201|2012-08-17 00:30,17,886,886.75,885.75,886.25,26
20121201|2012-08-17 01:00,17,886.5,886.75,886.25,886.5,35
20121201|2012-08-17 01:30,17,886.75,888,886.5,887.75,94
20121201|2012-08-17 02:00,17,888,889.5,886.75,888.5,371
20121201|2012-08-17 02:30,17,888.25,890,888.25,889.25,502
20121201|2012-08-17 03:00,17,889.5,889.5,888.25,889.25,56
20121201|2012-08-17 03:30,17,889,891.25,888.25,890.5,552
20121201|2012-08-17 04:00,17,890.5,890.75,889,890.25,467
20121201|2012-08-17 04:30,17,890.25,891.25,888.5,890,159
20121201|2012-08-17 05:00,17,890,890,887.5,889.25,189
20121201|2012-08-17 05:30,17,889.5,890.5,889.5,890.5,164
20121201|2012-08-17 06:00,17,890.5,890.5,889.75,890,48
20121201|2012-08-17 06:30,17,889.75,891,889.75,889.75,283
20121201|2012-08-17 07:00,17,889.75,890.5,888.5,889.25,326
20121201|2012-08-17 07:30,17,889,892.5,888.5,891,738
20121201|2012-08-17 08:00,17,891.5,895,889.5,891.75,1033
20121201|2012-08-17 08:30,17,891.5,899,891.5,897,1861
20121201|2012-08-17 09:00,17,896.75,897.75,893,893,1471
20121201|2012-08-17 09:30,17,893,898.25,892.75,896.25,3956
20121201|2012-08-17 10:00,17,896.5,898.75,896,898.5,1760
20121201|2012-08-17 10:30,17,898.5,898.75,895.25,895.5,1710
20121201|2012-08-17 11:00,17,895.25,895.25,886.5,887.25,4760
20121201|2012-08-17 11:30,17,887.25,892.25,886.75,892,2381
20121201|2012-08-17 12:00,17,892.25,896.25,890.5,895,1808
20121201|2012-08-17 12:30,17,895,896,893,893.25,1182
20121201|2012-08-17 13:00,17,893.5,895.75,893,894.75,878
20121201|2012-08-17 13:30,17,894.75,897.25,891.75,894.75,3402
20121201|2012-08-19 17:00,20,893.75,897.25,892.25,896,387
20121201|2012-08-19 17:30,20,895.25,895.25,893.75,894.25,43
20121201|2012-08-19 18:00,20,894.25,894.25,892,892.5,66
20121201|2012-08-19 18:30,20,892.25,893,892.25,892.75,41
20121201|2012-08-19 19:00,20,892.75,893.5,892.5,893.5,23
20121201|2012-08-19 19:30,20,893.25,894,891.25,891.5,67
20121201|2012-08-19 20:00,20,891.25,893,890.5,892,145
20121201|2012-08-19 20:30,20,891.5,892.5,890.5,891.5,117
20121201|2012-08-19 21:00,20,890.75,893,890.75,892,45
20121201|2012-08-19 21:30,20,893,894.5,891.5,894.5,101
20121201|2012-08-19 22:00,20,894.25,894.5,892.5,893,25
20121201|2012-08-19 22:30,20,893.25,893.25,892.75,893,45
20121201|2012-08-19 23:00,20,893.25,893.75,892,893,20
20121201|2012-08-19 23:30,20,892.5,893.25,892,892.25,35
20121201|2012-08-20 00:00,20,892.25,892.25,891.5,891.5,15
20121201|2012-08-20 00:30,20,891.25,892.5,890.75,892,97
20121201|2012-08-20 01:00,20,891.75,892.25,891,892,179
20121201|2012-08-20 01:30,20,892.25,895,892.25,894.5,160
20121201|2012-08-20 02:00,20,894.5,895,893.75,894.75,247
20121201|2012-08-20 02:30,20,894.75,896,894.5,895,163
20121201|2012-08-20 03:00,20,895,897,895,896.25,310
20121201|2012-08-20 03:30,20,896.25,899.5,895.5,897.75,874
20121201|2012-08-20 04:00,20,897.75,898.25,896.5,897.25,263
20121201|2012-08-20 04:30,20,897.5,897.75,894.5,895.5,303
20121201|2012-08-20 05:00,20,895.25,896.75,894.5,896.5,325
20121201|2012-08-20 05:30,20,896.5,898.25,895.25,898.25,193
20121201|2012-08-20 06:00,20,898.25,899,895.5,896.25,92
20121201|2012-08-20 06:30,20,896.5,897,893,893.75,125
20121201|2012-08-20 07:00,20,893,893.75,890.25,891,283
20121201|2012-08-20 07:30,20,891.25,894,890.25,892,335
20121201|2012-08-20 08:00,20,892.25,893,891,892.5,169
20121201|2012-08-20 08:30,20,892.25,895,892,893,594
20121201|2012-08-20 09:00,20,893.25,893.75,892,893,362
20121201|2012-08-20 09:30,20,892.75,894.5,887.5,893.75,5199
20121201|2012-08-20 10:00,20,893.75,904.25,893.75,899.75,6492
20121201|2012-08-20 10:30,20,899.75,902.25,899,900.5,1989
20121201|2012-08-20 11:00,20,900.25,900.75,897,897.75,1662
20121201|2012-08-20 11:30,20,897.75,900.5,896,898.5,1275
20121201|2012-08-20 12:00,20,898.25,902.75,898.25,902.25,1478
20121201|2012-08-20 12:30,20,902.25,904,901.25,904,1619
20121201|2012-08-20 13:00,20,903.75,906,901,903,1589
20121201|2012-08-20 13:30,20,902.75,904.75,901.75,903.25,3289
20121201|2012-08-20 17:00,21,902.5,903,901.25,901.75,149
20121201|2012-08-20 17:30,21,901.5,902.5,900.75,900.75,20
20121201|2012-08-20 18:00,21,901,902.75,901,901.75,46
20121201|2012-08-20 18:30,21,901.75,903,901.5,902.25,77
20121201|2012-08-20 19:00,21,902,902,901.75,901.75,7
20121201|2012-08-20 19:30,21,902,902.25,901.25,901.5,22
20121201|2012-08-20 20:00,21,901.5,903.5,901.5,902.5,62
20121201|2012-08-20 20:30,21,902.75,904,902.75,903.75,53
20121201|2012-08-20 21:00,21,903.75,905.25,903.75,904,87
20121201|2012-08-20 21:30,21,904.5,907,904.5,906.5,87
20121201|2012-08-20 22:00,21,906,907,905.25,905.25,88
20121201|2012-08-20 22:30,21,905.25,905.5,904.75,905.25,31
20121201|2012-08-20 23:00,21,905.25,905.75,904.5,905.25,107
20121201|2012-08-20 23:30,21,905,906.5,905,906,135
20121201|2012-08-21 00:00,21,906.25,906.25,904,904.75,282
20121201|2012-08-21 00:30,21,904.5,905.75,904.25,904.75,64
20121201|2012-08-21 01:00,21,904.75,904.75,903.25,903.5,99
20121201|2012-08-21 01:30,21,904,905,903.5,905,24
20121201|2012-08-21 02:00,21,904.25,909,904,908,569
20121201|2012-08-21 02:30,21,908,908,905.75,906.75,111
20121201|2012-08-21 03:00,21,907,908,907,907.25,107
20121201|2012-08-21 03:30,21,908,909.25,907.25,908.75,289
20121201|2012-08-21 04:00,21,909,909.75,908.5,909.25,183
20121201|2012-08-21 04:30,21,909,910,908,908.5,165
20121201|2012-08-21 05:00,21,908.5,910,908.5,909.5,85
20121201|2012-08-21 05:30,21,909.75,910,908.5,908.75,92
20121201|2012-08-21 06:00,21,909,909.5,908,909.5,91
20121201|2012-08-21 06:30,21,909.25,910,908.25,910,224
20121201|2012-08-21 07:00,21,909.75,910,905.5,907,413
20121201|2012-08-21 07:30,21,907,909,907,907.75,232
20121201|2012-08-21 08:00,21,907.75,909.75,907.25,908.5,528
20121201|2012-08-21 08:30,21,908.75,914.5,908.75,914.5,2105
20121201|2012-08-21 09:00,21,914.75,916.75,914.25,916.75,2861
20121201|2012-08-21 09:30,21,916.25,918.75,914.5,916.5,5804
20121201|2012-08-21 10:00,21,917,922.25,915.25,917.5,5202
20121201|2012-08-21 10:30,21,917.5,919.5,915.25,918.75,1558
20121201|2012-08-21 11:00,21,918.5,925,916,923.5,3755
20121201|2012-08-21 11:30,21,923.75,924.25,917.75,918.25,2942
20121201|2012-08-21 12:00,21,918.25,922.25,916.75,921.5,1591
20121201|2012-08-21 12:30,21,921.5,922.75,920.5,921,1198
20121201|2012-08-21 13:00,21,921.25,922,920.25,921.5,748
20121201|2012-08-21 13:30,21,921.5,926.25,920,920.75,5164
20121201|2012-08-21 17:00,22,921,921.25,917.75,918.5,259
20121201|2012-08-21 17:30,22,918.5,919,918,918.5,36
20121201|2012-08-21 18:00,22,918.5,919.75,918,919,67
20121201|2012-08-21 18:30,22,918.75,918.75,918,918.25,52
20121201|2012-08-21 19:00,22,918.5,919.5,918.5,919,141
20121201|2012-08-21 19:30,22,919.5,919.5,918,918,55
20121201|2012-08-21 20:00,22,918.25,918.75,917.5,918,53
20121201|2012-08-21 20:30,22,918.5,918.5,916.5,917,58
20121201|2012-08-21 21:00,22,917.25,918.5,917,918,10
20121201|2012-08-21 21:30,22,917,918.75,916.5,917.25,67
20121201|2012-08-21 22:00,22,917,918.25,917,918.25,4
20121201|2012-08-21 22:30,22,918.25,919,918.25,918.75,19
20121201|2012-08-21 23:00,22,919.5,920,919.5,919.75,40
20121201|2012-08-21 23:30,22,919.5,919.75,919.5,919.75,5
20121201|2012-08-22 00:00,22,919.75,920,919.5,919.5,11
20121201|2012-08-22 00:30,22,919.5,919.5,918.25,918.25,39
20121201|2012-08-22 01:00,22,919,919.5,918,919.25,34
20121201|2012-08-22 01:30,22,918.25,918.75,918,918,10
20121201|2012-08-22 02:00,22,918.25,918.5,916.75,917,140
20121201|2012-08-22 02:30,22,917,917,916.25,916.75,69
20121201|2012-08-22 03:00,22,916.75,917,915.5,916,345
20121201|2012-08-22 03:30,22,916,916,915,915.5,230
20121201|2012-08-22 04:00,22,915.5,915.5,914,914.5,189
20121201|2012-08-22 04:30,22,914.75,915.75,914.25,915.5,122
20121201|2012-08-22 05:00,22,914.75,916,914.75,915.75,118
20121201|2012-08-22 05:30,22,916,916,914.25,914.5,137
20121201|2012-08-22 06:00,22,914.5,914.5,912,912.5,350
20121201|2012-08-22 06:30,22,912.25,914.5,911.75,913.5,309
20121201|2012-08-22 07:00,22,913.25,914.25,913,913.75,271
20121201|2012-08-22 07:30,22,914,916.75,913.5,915.5,558
20121201|2012-08-22 08:00,22,915,918.5,915,917.25,454
20121201|2012-08-22 08:30,22,917.75,918.5,916.5,918,266
20121201|2012-08-22 09:00,22,918.5,918.75,916.75,918.75,895
20121201|2012-08-22 09:30,22,919,921,912.25,915.25,5624
20121201|2012-08-22 10:00,22,914.75,917.25,913.25,914.75,3558
20121201|2012-08-22 10:30,22,914.5,917,912.5,913,1774
20121201|2012-08-22 11:00,22,913,915,912.25,913,2445
20121201|2012-08-22 11:30,22,913,914,912.5,913.75,1203
20121201|2012-08-22 12:00,22,913.5,915,911.25,915,2691
20121201|2012-08-22 12:30,22,915,915.75,911.25,915.25,1338
20121201|2012-08-22 13:00,22,915.25,918,914,915,1174
20121201|2012-08-22 13:30,22,915,919,914.5,917.75,3958
20121201|2012-08-22 17:00,23,916.75,916.75,914.75,915.5,87
20121201|2012-08-22 17:30,23,915.5,916.25,915,915.25,49
20121201|2012-08-22 18:00,23,915.25,916,915,915.25,56
20121201|2012-08-22 18:30,23,916,916.5,915.25,915.25,56
20121201|2012-08-22 19:00,23,916,917,915.75,917,78
20121201|2012-08-22 19:30,23,917,917,916.75,917,64
20121201|2012-08-22 20:00,23,917,917,916.25,916.25,122
20121201|2012-08-22 20:30,23,917,917,916.25,916.25,51
20121201|2012-08-22 21:00,23,916.5,916.75,915.5,916,76
20121201|2012-08-22 21:30,23,915.75,916.5,914.5,915.25,159
20121201|2012-08-22 22:00,23,915.5,916.5,915,915.5,64
20121201|2012-08-22 22:30,23,915.5,916,915,916,14
20121201|2012-08-22 23:00,23,916,916.25,915.25,916.25,11
20121201|2012-08-22 23:30,23,915,915.5,915,915,5
20121201|2012-08-23 00:00,23,914.5,914.75,914,914.5,50
20121201|2012-08-23 00:30,23,914,916,914,915.75,77
20121201|2012-08-23 01:00,23,915,915.75,914.75,915,26
20121201|2012-08-23 01:30,23,915,915,913.75,913.75,241
20121201|2012-08-23 02:00,23,913.75,915.25,913.75,914.75,43
20121201|2012-08-23 02:30,23,914.5,916,914.5,915.5,79
20121201|2012-08-23 03:00,23,915,916,913.5,914.5,556
20121201|2012-08-23 03:30,23,914.5,916,913.5,915.5,421
20121201|2012-08-23 04:00,23,915.25,916.5,914.75,916.5,190
20121201|2012-08-23 04:30,23,916.25,919,915.75,918.75,429
20121201|2012-08-23 05:00,23,918.75,919,917.25,917.25,126
20121201|2012-08-23 05:30,23,917.75,919.25,916.5,918,285
20121201|2012-08-23 06:00,23,918.5,923.25,918.5,922,483
20121201|2012-08-23 06:30,23,921.75,923.75,920.5,921.25,299
20121201|2012-08-23 07:00,23,921.25,921.5,918.75,920.25,384
20121201|2012-08-23 07:30,23,920,921.5,917,918,772
20121201|2012-08-23 08:00,23,917.75,920.5,916.25,920.5,834
20121201|2012-08-23 08:30,23,920.25,922.25,919,919.25,695
20121201|2012-08-23 09:00,23,919.75,920,918,918.5,834
20121201|2012-08-23 09:30,23,918.5,924,918.5,919.5,4340
20121201|2012-08-23 10:00,23,919.25,919.75,917,918.25,2944
20121201|2012-08-23 10:30,23,917.75,918.25,906.5,907.25,5677
20121201|2012-08-23 11:00,23,907,908.5,904,907,4768
20121201|2012-08-23 11:30,23,907,907.5,895.5,896,4484
20121201|2012-08-23 12:00,23,896,897.25,893,895.25,4113
20121201|2012-08-23 12:30,23,895.25,897,893,895.75,2037
20121201|2012-08-23 13:00,23,895.75,898.5,894.75,895.75,1713
20121201|2012-08-23 13:30,23,895.75,896.75,893,894.75,4137
20121201|2012-08-23 14:00,23,894.5,894.5,894.5,894.5,1
20121201|2012-08-23 17:00,24,893.75,894.75,890.75,894.75,220
20121201|2012-08-23 17:30,24,894.5,895,894.5,894.5,16
20121201|2012-08-23 18:00,24,894.75,895.5,894.5,894.5,56
20121201|2012-08-23 18:30,24,894.5,895.25,894.5,894.75,91
20121201|2012-08-23 19:00,24,894.75,895.75,894.5,895,82
20121201|2012-08-23 19:30,24,895,896,894.5,895.5,77
20121201|2012-08-23 20:00,24,895.5,897.5,895,897.25,152
20121201|2012-08-23 20:30,24,897.25,898.25,897,897.5,118
20121201|2012-08-23 21:00,24,898,898.5,898,898,86
20121201|2012-08-23 21:30,24,898.25,899.25,897.25,899.25,102
20121201|2012-08-23 22:00,24,898.75,900,898.5,898.75,68
20121201|2012-08-23 22:30,24,899,901.5,899,900.25,119
20121201|2012-08-23 23:00,24,899.5,906,899.5,905.75,629
20121201|2012-08-23 23:30,24,905.75,906.25,904.5,905.75,261
20121201|2012-08-24 00:00,24,905.25,905.5,903.75,904.5,153
20121201|2012-08-24 00:30,24,904.5,906.5,904.5,905.25,112
20121201|2012-08-24 01:00,24,905,905.5,900.5,902,207
20121201|2012-08-24 01:30,24,901.75,903.25,900.5,902.75,195
20121201|2012-08-24 02:00,24,903.25,903.25,899.25,900,254
20121201|2012-08-24 02:30,24,899.75,900.75,899.25,899.25,250
20121201|2012-08-24 03:00,24,899.5,901.5,899,900.5,126
20121201|2012-08-24 03:30,24,900,906.25,899.5,905.5,630
20121201|2012-08-24 04:00,24,905.75,906.25,902.75,902.75,263
20121201|2012-08-24 04:30,24,902.75,905.25,902.75,903.5,104
20121201|2012-08-24 05:00,24,903.25,903.75,901.25,901.5,215
20121201|2012-08-24 05:30,24,901.75,902.5,901.25,901.75,45
20121201|2012-08-24 06:00,24,901.25,903,900,900,180
20121201|2012-08-24 06:30,24,900,903.25,897.5,902,945
20121201|2012-08-24 07:00,24,902,902.5,900.25,901.25,419
20121201|2012-08-24 07:30,24,901.25,902,899,901.5,956
20121201|2012-08-24 08:00,24,901.5,905,901,901.75,491
20121201|2012-08-24 08:30,24,901.75,903.5,901.25,902,475
20121201|2012-08-24 09:00,24,902.25,903.5,902,903.5,458
20121201|2012-08-24 09:30,24,903.5,904.25,894.25,894.5,5144
20121201|2012-08-24 10:00,24,894.25,894.5,889.25,889.25,3783
20121201|2012-08-24 10:30,24,889.25,889.75,887.25,888.5,4202
20121201|2012-08-24 11:00,24,888.25,891.5,888,888.25,1913
20121201|2012-08-24 11:30,24,888.5,891,887.5,889,1336
20121201|2012-08-24 12:00,24,888.75,889.5,887.25,887.75,1006
20121201|2012-08-24 12:30,24,888,890.25,887.5,889.5,1508
20121201|2012-08-24 13:00,24,889.75,891,889,889.25,1323
20121201|2012-08-24 13:30,24,889.25,890.25,887.75,888.5,3604
20121201|2012-08-26 17:00,27,890.5,895,887.5,888.5,1146
20121201|2012-08-26 17:30,27,888.25,892.5,888.25,890.75,128
20121201|2012-08-26 18:00,27,890.5,892.5,890.5,892.25,34
20121201|2012-08-26 18:30,27,892.25,893,891.75,892.25,79
20121201|2012-08-26 19:00,27,893.25,895.75,892.25,895,195
20121201|2012-08-26 19:30,27,895,898,895,897,331
20121201|2012-08-26 20:00,27,897,899.25,895.5,897,279
20121201|2012-08-26 20:30,27,896.75,899,896.75,898,127
20121201|2012-08-26 21:00,27,897.75,898.5,895.5,895.5,119
20121201|2012-08-26 21:30,27,895.5,895.75,895,895,150
20121201|2012-08-26 22:00,27,895,897.5,895,895.25,79
20121201|2012-08-26 22:30,27,895.5,896.5,895.5,896.5,4
20121201|2012-08-26 23:00,27,895.75,895.75,895,895,63
20121201|2012-08-26 23:30,27,895,895.75,895,895.5,12
20121201|2012-08-27 00:00,27,895.75,895.75,895.75,895.75,2
20121201|2012-08-27 00:30,27,896.25,896.25,895.25,895.25,20
20121201|2012-08-27 01:00,27,895.25,896,895.25,895.5,20
20121201|2012-08-27 01:30,27,895.5,895.75,890.75,891.25,146
20121201|2012-08-27 02:00,27,891.5,894.5,891.5,894.25,33
20121201|2012-08-27 02:30,27,894.25,894.25,892.25,892.25,43
20121201|2012-08-27 03:00,27,892.25,892.75,890.75,891,189
20121201|2012-08-27 03:30,27,890.75,890.75,888.75,889.25,200
20121201|2012-08-27 04:00,27,889.5,891.75,886.75,887.75,375
20121201|2012-08-27 04:30,27,887.75,889,886.75,886.75,212
20121201|2012-08-27 05:00,27,886.75,888.5,886.75,887.75,171
20121201|2012-08-27 05:30,27,887.75,889.25,886.5,886.5,178
20121201|2012-08-27 06:00,27,886.5,889.75,886.5,887.25,273
20121201|2012-08-27 06:30,27,887.25,887.5,884.75,887,654
20121201|2012-08-27 07:00,27,887,889.75,886.25,889.25,323
20121201|2012-08-27 07:30,27,889,890.25,887,888.25,220
20121201|2012-08-27 08:00,27,888,888.5,881.75,884.25,1634
20121201|2012-08-27 08:30,27,884.25,885.75,882.75,885.25,723
20121201|2012-08-27 09:00,27,885.5,889.5,884,888.5,478
20121201|2012-08-27 09:30,27,888.5,892.25,882.25,890.5,5389
20121201|2012-08-27 10:00,27,890.5,891.5,885,887.25,2658
20121201|2012-08-27 10:30,27,887.5,887.5,883,884.5,3264
20121201|2012-08-27 11:00,27,884.25,885.5,883.5,884.75,1056
20121201|2012-08-27 11:30,27,884.75,890,884.5,889,1285
20121201|2012-08-27 12:00,27,889,889.75,885.75,886,1010
20121201|2012-08-27 12:30,27,886,888.5,882.75,883.5,1433
20121201|2012-08-27 13:00,27,883.25,884.75,881.75,882,1308
20121201|2012-08-27 13:30,27,882.25,883.5,881,881.5,2075
20121201|2012-08-27 17:00,28,881.25,883.5,880.25,883.25,491
20121201|2012-08-27 17:30,28,883.5,884.75,882.25,882.25,143
20121201|2012-08-27 18:00,28,882,882.75,881.5,882,41
20121201|2012-08-27 18:30,28,881.5,881.75,878.5,878.5,152
20121201|2012-08-27 19:00,28,878.75,880.25,878.5,880.25,45
20121201|2012-08-27 19:30,28,879.25,880,878.5,880,38
20121201|2012-08-27 20:00,28,880.5,884.5,880.5,884.25,142
20121201|2012-08-27 20:30,28,884,885,883.25,885,131
20121201|2012-08-27 21:00,28,885,886.25,884.75,885.25,112
20121201|2012-08-27 21:30,28,885.25,885.25,883.75,884.25,36
20121201|2012-08-27 22:00,28,884.25,884.75,882.5,883.75,127
20121201|2012-08-27 22:30,28,883.75,884.5,883.5,884,106
20121201|2012-08-27 23:00,28,884,884.5,883.75,884.5,87
20121201|2012-08-27 23:30,28,884,884,883.25,883.25,28
20121201|2012-08-28 00:00,28,884,884,883.25,883.5,31
20121201|2012-08-28 00:30,28,883.5,884,883,883.5,34
20121201|2012-08-28 01:00,28,883.5,883.5,880.5,881.5,97
20121201|2012-08-28 01:30,28,881.5,881.5,880.5,881.25,38
20121201|2012-08-28 02:00,28,880.75,881.25,871.25,874,1331
20121201|2012-08-28 02:30,28,874.25,876.5,873.75,875.75,575
20121201|2012-08-28 03:00,28,875.75,876.75,874.75,876,264
20121201|2012-08-28 03:30,28,876,876.5,875.25,876.5,194
20121201|2012-08-28 04:00,28,876.5,882.25,876.5,882.25,427
20121201|2012-08-28 04:30,28,882.25,882.5,880.75,882.25,246
20121201|2012-08-28 05:00,28,882.5,883.75,881.75,883.5,215
20121201|2012-08-28 05:30,28,883.5,885.75,883.5,884.25,259
20121201|2012-08-28 06:00,28,884,884,880.5,881.25,231
20121201|2012-08-28 06:30,28,880.75,881,879.5,880.25,160
20121201|2012-08-28 07:00,28,880.25,881.75,879,879,430
20121201|2012-08-28 07:30,28,879.25,879.25,874.75,877,1624
20121201|2012-08-28 08:00,28,877.25,879.75,877.25,878.5,1135
20121201|2012-08-28 08:30,28,878.5,878.5,875,877,880
20121201|2012-08-28 09:00,28,877.25,878.75,875.5,877.25,876
20121201|2012-08-28 09:30,28,877,889.5,876.75,886,7516
20121201|2012-08-28 10:00,28,886,887.75,882.25,886,4470
20121201|2012-08-28 10:30,28,885.75,887.5,884.75,887,1527
20121201|2012-08-28 11:00,28,887,887.75,884.5,885.25,1861
20121201|2012-08-28 11:30,28,884.75,885,882.25,882.5,2228
20121201|2012-08-28 12:00,28,882.5,883.5,875,876,3642
20121201|2012-08-28 12:30,28,876,877.5,874,876.25,2271
20121201|2012-08-28 13:00,28,876.25,879,875.25,878.25,1097
20121201|2012-08-28 13:30,28,878,878.5,874,876,2906
20121201|2012-08-28 17:00,29,876.5,878.5,874,877.5,219
20121201|2012-08-28 17:30,29,877.5,878.25,876.25,877,38
20121201|2012-08-28 18:00,29,876.25,877.5,876.25,876.75,29
20121201|2012-08-28 18:30,29,876.75,877,875,876,102
20121201|2012-08-28 19:00,29,876.25,876.25,875.75,876,18
20121201|2012-08-28 19:30,29,876,876,874,875,130
20121201|2012-08-28 20:00,29,876,877.5,875.5,876.5,69
20121201|2012-08-28 20:30,29,876.25,878,876.25,876.25,86
20121201|2012-08-28 21:00,29,876.5,877.5,876.5,877,39
20121201|2012-08-28 21:30,29,877.25,878,877.25,877.5,46
20121201|2012-08-28 22:00,29,878,878.25,877.25,877.25,16
20121201|2012-08-28 22:30,29,877.25,878.75,877,878.25,101
20121201|2012-08-28 23:00,29,878.25,878.75,878.25,878.75,14
20121201|2012-08-28 23:30,29,878.5,879,878.5,878.75,7
20121201|2012-08-29 00:00,29,878.5,879,878.25,878.5,100
20121201|2012-08-29 00:30,29,878.75,879,878,878,130
20121201|2012-08-29 01:00,29,877.75,879,877.25,877.75,131
20121201|2012-08-29 01:30,29,878,878.5,877.5,878,91
20121201|2012-08-29 02:00,29,878,879.25,877.5,879,46
20121201|2012-08-29 02:30,29,879,883.75,879,883.5,522
20121201|2012-08-29 03:00,29,883.5,886,883.5,885,422
20121201|2012-08-29 03:30,29,885,885.5,884,884.25,509
20121201|2012-08-29 04:00,29,884.75,886,884.25,886,198
20121201|2012-08-29 04:30,29,886,890,885.5,889,892
20121201|2012-08-29 05:00,29,888.75,890.5,888.25,889,302
20121201|2012-08-29 05:30,29,889,890,888.5,889,150
20121201|2012-08-29 06:00,29,889,889,887.75,888.75,204
20121201|2012-08-29 06:30,29,889.25,889.5,887,887,159
20121201|2012-08-29 07:00,29,887,887.5,885,887,406
20121201|2012-08-29 07:30,29,886.75,888.25,885.75,888,329
20121201|2012-08-29 08:00,29,888,888.5,886.5,887,456
20121201|2012-08-29 08:30,29,887,887.25,883.25,884.5,1014
20121201|2012-08-29 09:00,29,884.75,888,883.5,886.5,903
20121201|2012-08-29 09:30,29,886.75,896.75,886,896.25,10496
20121201|2012-08-29 10:00,29,896.25,900.75,895,899.25,5243
20121201|2012-08-29 10:30,29,899.5,901.75,898.25,899,3144
20121201|2012-08-29 11:00,29,899.25,907.5,898.25,907,5586
20121201|2012-08-29 11:30,29,907.25,908.25,904,904,3088
20121201|2012-08-29 12:00,29,904,907.75,904,905.25,2068
20121201|2012-08-29 12:30,29,905.75,908,905,906,2034
20121201|2012-08-29 13:00,29,906.25,907.25,905,905.75,1269
20121201|2012-08-29 13:30,29,905.75,907.25,902.25,906.5,3681
20121201|2012-08-29 17:00,30,904.75,906.75,903.5,904,185
20121201|2012-08-29 17:30,30,903.5,903.75,902.25,902.25,37
20121201|2012-08-29 18:00,30,902.5,903,902,902.25,96
20121201|2012-08-29 18:30,30,902.25,902.5,901.75,902,50
20121201|2012-08-29 19:00,30,902,903.5,901.75,902.25,219
20121201|2012-08-29 19:30,30,902.75,903,901.75,901.75,41
20121201|2012-08-29 20:00,30,902,903,900.5,901.5,288
20121201|2012-08-29 20:30,30,901.75,902.25,901,901,106
20121201|2012-08-29 21:00,30,901.75,902.75,901.25,901.5,99
20121201|2012-08-29 21:30,30,902,902.5,900.75,901.25,244
20121201|2012-08-29 22:00,30,901.5,903,901.5,903,54
20121201|2012-08-29 22:30,30,903,903,900,900.75,338
20121201|2012-08-29 23:00,30,900.5,902.25,900.25,901.5,99
20121201|2012-08-29 23:30,30,902,902.25,901.25,902.25,50
20121201|2012-08-30 00:00,30,902,902,900.75,901,101
20121201|2012-08-30 00:30,30,900.75,901.25,898.75,899,184
20121201|2012-08-30 01:00,30,900,901.5,899,901.25,144
20121201|2012-08-30 01:30,30,901.5,902.5,901,902.25,111
20121201|2012-08-30 02:00,30,902.25,903.5,901.75,903,189
20121201|2012-08-30 02:30,30,903.25,903.5,902.5,902.5,108
20121201|2012-08-30 03:00,30,902.75,903.75,902.25,902.5,157
20121201|2012-08-30 03:30,30,902.75,904,902.25,903.75,419
20121201|2012-08-30 04:00,30,903.75,904.25,902.75,904.25,179
20121201|2012-08-30 04:30,30,904.25,908.25,903.5,908,585
20121201|2012-08-30 05:00,30,908,908,905.75,906.25,201
20121201|2012-08-30 05:30,30,906.25,906.5,903,904.25,460
20121201|2012-08-30 06:00,30,904.5,904.75,902.5,903,729
20121201|2012-08-30 06:30,30,903,903,902.5,903,73
20121201|2012-08-30 07:00,30,903,903.75,902.5,903.5,393
20121201|2012-08-30 07:30,30,903.75,908.5,903.5,905.75,1083
20121201|2012-08-30 08:00,30,906,906.5,902.25,904.25,1961
20121201|2012-08-30 08:30,30,904.25,907.5,903,905.25,1292
20121201|2012-08-30 09:00,30,905.5,907,904.25,906,842
20121201|2012-08-30 09:30,30,906,907.5,897.25,899.75,7206
20121201|2012-08-30 10:00,30,899.75,903.5,899.5,902.25,4039
20121201|2012-08-30 10:30,30,902,910,901.75,907.5,4203
20121201|2012-08-30 11:00,30,907.25,909,905.5,906.5,1821
20121201|2012-08-30 11:30,30,906.5,910,906,909.25,1917
20121201|2012-08-30 12:00,30,909.25,912,908,912,3599
20121201|2012-08-30 12:30,30,912,914.5,911,911.75,3522
20121201|2012-08-30 13:00,30,911.75,912.25,905.75,906,1793
20121201|2012-08-30 13:30,30,906,907.5,901.5,903,4280
20121201|2012-08-30 17:00,31,903,904,901.5,902.5,185
20121201|2012-08-30 17:30,31,902,903.25,902,902.25,220
20121201|2012-08-30 18:00,31,902.25,904,902,904,125
20121201|2012-08-30 18:30,31,904,904,903,903.5,41
20121201|2012-08-30 19:00,31,903.75,904,903,903,34
20121201|2012-08-30 19:30,31,903.25,903.25,902,902.25,38
20121201|2012-08-30 20:00,31,902,902,901.25,901.75,128
20121201|2012-08-30 20:30,31,902,903.5,901.25,903.5,100
20121201|2012-08-30 21:00,31,903,903.5,902.5,903,41
20121201|2012-08-30 21:30,31,902.75,903,902,902.25,31
20121201|2012-08-30 22:00,31,903,903.25,902.5,902.75,38
20121201|2012-08-30 22:30,31,903,904,902.25,903.75,55
20121201|2012-08-30 23:00,31,903.5,904,903,904,50
20121201|2012-08-30 23:30,31,903.75,904,902.75,903.75,30
20121201|2012-08-31 00:00,31,904,904,902.75,902.75,53
20121201|2012-08-31 00:30,31,902.25,902.5,901.25,901.5,106
20121201|2012-08-31 01:00,31,901.5,904,901.5,903.5,232
20121201|2012-08-31 01:30,31,903.75,904.75,903.25,904,275
20121201|2012-08-31 02:00,31,904,905.25,903,904.5,125
20121201|2012-08-31 02:30,31,904.75,905.25,903.75,905,108
20121201|2012-08-31 03:00,31,904.75,906,904.75,906,229
20121201|2012-08-31 03:30,31,905.5,906,902,902,458
20121201|2012-08-31 04:00,31,902.5,902.5,891.75,894.5,1937
20121201|2012-08-31 04:30,31,894,896,893.5,895,366
20121201|2012-08-31 05:00,31,894.75,897.25,894.5,895.75,203
20121201|2012-08-31 05:30,31,895.5,895.5,893.5,894,135
20121201|2012-08-31 06:00,31,894,896.5,893.25,894.75,143
20121201|2012-08-31 06:30,31,894.75,896.75,894.75,896.5,120
20121201|2012-08-31 07:00,31,897,897,894.25,894.25,330
20121201|2012-08-31 07:30,31,894.25,897,893.25,895.5,493
20121201|2012-08-31 08:00,31,895.25,898.75,894.25,897.25,352
20121201|2012-08-31 08:30,31,897.5,897.5,895.25,895.75,258
20121201|2012-08-31 09:00,31,895.5,896.75,893.25,894.5,613
20121201|2012-08-31 09:30,31,894.75,896.5,882.5,885.5,9694
20121201|2012-08-31 10:00,31,885.25,886.75,882.75,884.75,4546
20121201|2012-08-31 10:30,31,884.75,885.5,881,883.5,4019
20121201|2012-08-31 11:00,31,883.25,886.5,882,886,3009
20121201|2012-08-31 11:30,31,886,891,884.5,888.25,3316
20121201|2012-08-31 12:00,31,888.25,890.5,884.75,887.75,1951
20121201|2012-08-31 12:30,31,887.75,891,886.5,890.75,1605
20121201|2012-08-31 13:00,31,890.25,892.5,888.75,891.25,1715
20121201|2012-08-31 13:30,31,891.5,892.5,887.75,888.5,7859
20121201|2012-09-03 19:00,4,892,897.5,891.75,895.5,1174
20121201|2012-09-03 19:30,4,895.5,897.25,894.5,896.25,352
20121201|2012-09-03 20:00,4,896.5,898.5,896.5,898,263
20121201|2012-09-03 20:30,4,897,898,896.75,898,44
20121201|2012-09-03 21:00,4,897.5,898,896.75,897.5,61
20121201|2012-09-03 21:30,4,898,898.5,897.75,898.5,248
20121201|2012-09-03 22:00,4,898.5,898.5,897.25,898,30
20121201|2012-09-03 22:30,4,898.25,898.5,897.75,898.5,16
20121201|2012-09-03 23:00,4,898,898.25,897.5,897.75,48
20121201|2012-09-03 23:30,4,898.25,898.75,898,898.5,49
20121201|2012-09-04 00:00,4,898.5,898.75,897,898.5,104
20121201|2012-09-04 00:30,4,897.5,898,897.25,897.75,32
20121201|2012-09-04 01:00,4,897.5,898,897,897,147
20121201|2012-09-04 01:30,4,897,898.5,897,898.5,105
20121201|2012-09-04 02:00,4,898.25,898.75,894.75,897,933
20121201|2012-09-04 02:30,4,897.75,898.75,897,898.25,130
20121201|2012-09-04 03:00,4,897.5,900,896.75,897,334
20121201|2012-09-04 03:30,4,897,898.25,896.75,897.75,163
20121201|2012-09-04 04:00,4,897.25,899,897.25,898.5,66
20121201|2012-09-04 04:30,4,898.75,900,897.75,898.5,315
20121201|2012-09-04 05:00,4,898.25,899.25,897.75,898.75,304
20121201|2012-09-04 05:30,4,898.5,898.5,896.25,896.5,196
20121201|2012-09-04 06:00,4,897,898.25,896,897.5,79
20121201|2012-09-04 06:30,4,897,898.5,895.5,897.25,227
20121201|2012-09-04 07:00,4,897.25,897.5,893.75,894.25,585
20121201|2012-09-04 07:30,4,894.25,894.5,892,893.75,623
20121201|2012-09-04 08:00,4,893.75,897,893.75,895,329
20121201|2012-09-04 08:30,4,895,896,893.5,895.5,341
20121201|2012-09-04 09:00,4,895,896.25,894,894.25,558
20121201|2012-09-04 09:30,4,894.25,904,892.5,900.75,8419
20121201|2012-09-04 10:00,4,900.25,902.75,898.25,899.25,2125
20121201|2012-09-04 10:30,4,899.75,901.25,897.25,898.5,1345
20121201|2012-09-04 11:00,4,898.75,899.5,885.25,888.25,4734
20121201|2012-09-04 11:30,4,888,889.5,887.25,888.75,1731
20121201|2012-09-04 12:00,4,888.75,889.25,883.5,884.25,2037
20121201|2012-09-04 12:30,4,884.25,887.75,881.5,883.25,2918
20121201|2012-09-04 13:00,4,883.25,884.75,881,881.5,1772
20121201|2012-09-04 13:30,4,882,892,881.75,888.25,4868
20121201|2012-09-04 17:00,5,888.25,888.5,886,887.25,122
20121201|2012-09-04 17:30,5,887,887.25,885.5,887.25,80
20121201|2012-09-04 18:00,5,887.25,888.25,886.25,887.5,32
20121201|2012-09-04 18:30,5,887.25,887.25,885.5,885.75,44
20121201|2012-09-04 19:00,5,886.25,887,886,887,10
20121201|2012-09-04 19:30,5,886.75,887,886.75,887,24
20121201|2012-09-04 20:00,5,887,887.25,886.25,887,50
20121201|2012-09-04 20:30,5,886.25,887,886.25,886.5,45
20121201|2012-09-04 21:00,5,886.75,887,886.5,886.5,91
20121201|2012-09-04 21:30,5,886.5,887.25,886,887.25,32
20121201|2012-09-04 22:00,5,886.75,887,885.25,886.25,71
20121201|2012-09-04 22:30,5,885.5,886,885.5,885.75,13
20121201|2012-09-04 23:00,5,885.75,885.75,885.5,885.75,13
20121201|2012-09-04 23:30,5,885.5,885.5,884.75,884.75,91
20121201|2012-09-05 00:00,5,885,885.25,883.5,884.25,30
20121201|2012-09-05 00:30,5,884.5,884.75,883.75,884.5,18
20121201|2012-09-05 01:00,5,884.5,884.75,883.5,883.5,35
20121201|2012-09-05 01:30,5,884,884.5,882.5,882.5,110
20121201|2012-09-05 02:00,5,882.5,883,882,882.25,346
20121201|2012-09-05 02:30,5,882.5,883,881.5,882,117
20121201|2012-09-05 03:00,5,883,883,881.25,882,96
20121201|2012-09-05 03:30,5,882,883.25,881,883.25,280
20121201|2012-09-05 04:00,5,883.5,884.25,882.5,884,146
20121201|2012-09-05 04:30,5,884.25,884.25,882.5,883,75
20121201|2012-09-05 05:00,5,882.75,885,882.75,885,90
20121201|2012-09-05 05:30,5,884.5,884.75,884,884.25,64
20121201|2012-09-05 06:00,5,884.25,884.5,882.5,884,44
20121201|2012-09-05 06:30,5,884.25,887,884.25,886,262
20121201|2012-09-05 07:00,5,885,886.75,883,884.75,350
20121201|2012-09-05 07:30,5,884.75,885,881.5,881.5,476
20121201|2012-09-05 08:00,5,881.75,885,881,883.5,479
20121201|2012-09-05 08:30,5,883.75,883.75,879.5,882.5,1146
20121201|2012-09-05 09:00,5,882.5,883.25,879.25,882.5,1222
20121201|2012-09-05 09:30,5,882,882,875.5,877.5,6425
20121201|2012-09-05 10:00,5,877.5,877.75,875,875.5,4297
20121201|2012-09-05 10:30,5,875.5,876.25,872.5,875,3976
20121201|2012-09-05 11:00,5,874.75,875.5,873,873.75,1988
20121201|2012-09-05 11:30,5,873.5,874.5,873,873.5,1596
20121201|2012-09-05 12:00,5,873.5,873.75,871.5,872.5,2298
20121201|2012-09-05 12:30,5,872.5,873.5,869.5,871.5,3445
20121201|2012-09-05 13:00,5,871.5,873.5,867.75,869.5,2687
20121201|2012-09-05 13:30,5,869.5,869.5,865.25,869,4073
20121201|2012-09-05 17:00,6,868.5,871.75,867.5,870.75,208
20121201|2012-09-05 17:30,6,871.25,871.75,869.5,870,157
20121201|2012-09-05 18:00,6,869.75,870,868.75,868.75,116
20121201|2012-09-05 18:30,6,868.75,869,867.5,867.75,121
20121201|2012-09-05 19:00,6,868,868.25,867.5,868.25,73
20121201|2012-09-05 19:30,6,868.5,869,867.75,868.75,61
20121201|2012-09-05 20:00,6,868.25,869.5,867.5,869,214
20121201|2012-09-05 20:30,6,868.75,869,867.5,868.5,104
20121201|2012-09-05 21:00,6,869.25,869.25,867.5,869,105
20121201|2012-09-05 21:30,6,868.75,872.5,868.75,872.25,177
20121201|2012-09-05 22:00,6,872.5,872.75,872,872.25,51
20121201|2012-09-05 22:30,6,872.5,873,872,872.25,49
20121201|2012-09-05 23:00,6,872,873,872,872.75,30
20121201|2012-09-05 23:30,6,872.75,873,872.25,872.5,20
20121201|2012-09-06 00:00,6,872.75,873,872,873,61
20121201|2012-09-06 00:30,6,872.75,873.5,872.5,872.5,63
20121201|2012-09-06 01:00,6,872.5,873.5,872.5,873,46
20121201|2012-09-06 01:30,6,873.5,874,872,872.5,198
20121201|2012-09-06 02:00,6,872.5,873,871.75,873,309
20121201|2012-09-06 02:30,6,872.75,874,872.5,873.75,99
20121201|2012-09-06 03:00,6,873.75,877,873.5,877,406
20121201|2012-09-06 03:30,6,876.75,878.25,876.75,877.75,231
20121201|2012-09-06 04:00,6,877,879.75,876.75,879.75,407
20121201|2012-09-06 04:30,6,879.5,880,879,879.25,221
20121201|2012-09-06 05:00,6,878.75,879.5,878.25,878.5,89
20121201|2012-09-06 05:30,6,878.5,879,878,879,42
20121201|2012-09-06 06:00,6,878.75,881,878.25,880.25,233
20121201|2012-09-06 06:30,6,880.5,881,877.25,878.25,392
20121201|2012-09-06 07:00,6,878,878,875,876.25,306
20121201|2012-09-06 07:30,6,876.75,877.5,873.25,875,744
20121201|2012-09-06 08:00,6,875.5,877.5,875,875.75,519
20121201|2012-09-06 08:30,6,876,877,874.5,875.5,570
20121201|2012-09-06 09:00,6,875,879,874.75,876.5,1117
20121201|2012-09-06 09:30,6,876.75,880.5,875.75,878,5362
20121201|2012-09-06 10:00,6,878,882.25,872.5,881.5,5484
20121201|2012-09-06 10:30,6,881.5,890,879.5,888,8886
20121201|2012-09-06 11:00,6,887.75,888.5,885,886.75,2999
20121201|2012-09-06 11:30,6,886.5,887.5,884.25,887.25,2288
20121201|2012-09-06 12:00,6,887.5,894.5,887,891.75,4444
20121201|2012-09-06 12:30,6,891.75,892,886.5,888.25,2829
20121201|2012-09-06 13:00,6,888,892.5,887.5,890.75,1786
20121201|2012-09-06 13:30,6,890.5,893,890,891.25,3226
20121201|2012-09-06 17:00,7,891,892.5,888,889.25,237
20121201|2012-09-06 17:30,7,889.25,891.25,889.25,890,92
20121201|2012-09-06 18:00,7,890,891,889.25,889.75,42
20121201|2012-09-06 18:30,7,890,891.25,889.75,891,111
20121201|2012-09-06 19:00,7,890.5,891.5,890.5,891.5,123
20121201|2012-09-06 19:30,7,891.25,891.5,890.5,890.5,33
20121201|2012-09-06 20:00,7,891.25,891.75,890,890.75,102
20121201|2012-09-06 20:30,7,891.25,891.5,890.25,890.75,57
20121201|2012-09-06 21:00,7,890.75,891,890,890.25,135
20121201|2012-09-06 21:30,7,890.25,890.5,889.25,889.25,97
20121201|2012-09-06 22:00,7,889.25,889.25,888,888,183
20121201|2012-09-06 22:30,7,888,891.25,888,891,113
20121201|2012-09-06 23:00,7,891.5,891.5,890.25,890.25,33
20121201|2012-09-06 23:30,7,890.25,890.75,889.25,889.5,26
20121201|2012-09-07 00:00,7,889.25,889.75,888.5,888.75,37
20121201|2012-09-07 00:30,7,889.25,890,886.25,886.25,347
20121201|2012-09-07 01:00,7,886.5,888.25,886.25,887.25,103
20121201|2012-09-07 01:30,7,887.5,887.5,884.75,886.5,416
20121201|2012-09-07 02:00,7,886.75,889,885.75,888.5,95
20121201|2012-09-07 02:30,7,888.75,891.75,888.5,891.75,202
20121201|2012-09-07 03:00,7,891.5,892,889.75,891.75,105
20121201|2012-09-07 03:30,7,892,893,891.25,892.75,189
20121201|2012-09-07 04:00,7,892.75,895.25,892.5,893.75,648
20121201|2012-09-07 04:30,7,894.5,895,891,892,196
20121201|2012-09-07 05:00,7,891.75,893.25,891.25,892.5,93
20121201|2012-09-07 05:30,7,892.25,893.5,892.25,892.5,32
20121201|2012-09-07 06:00,7,892.5,895,892.5,894,54
20121201|2012-09-07 06:30,7,894.75,895,894,894.75,57
20121201|2012-09-07 07:00,7,894.75,896.5,894,895.5,241
20121201|2012-09-07 07:30,7,895.25,898.25,891.5,893,1463
20121201|2012-09-07 08:00,7,893,893.75,888.75,890.5,1174
20121201|2012-09-07 08:30,7,890.25,893.25,889.5,893,862
20121201|2012-09-07 09:00,7,893.25,893.25,889.75,890.25,608
20121201|2012-09-07 09:30,7,890.25,900.75,889.25,897.75,6925
20121201|2012-09-07 10:00,7,897.5,900.75,897.25,898.75,2896
20121201|2012-09-07 10:30,7,898.75,906,896.5,902.75,7267
20121201|2012-09-07 11:00,7,902.75,912.5,902,909.75,9090
20121201|2012-09-07 11:30,7,909.5,911.75,907.25,907.25,2196
20121201|2012-09-07 12:00,7,907.75,911.75,904.5,908.25,3313
20121201|2012-09-07 12:30,7,908.5,909.75,906.25,906.25,1684
20121201|2012-09-07 13:00,7,906.5,909.5,906,907.25,1272
20121201|2012-09-07 13:30,7,907.75,908.75,904.25,905.25,4131
20121201|2012-09-09 17:00,10,903,907.25,901.25,905.75,399
20121201|2012-09-09 17:30,10,905.75,910,905.75,909.25,371
20121201|2012-09-09 18:00,10,909.25,909.25,907.5,907.75,51
20121201|2012-09-09 18:30,10,908.5,908.75,907.75,908.5,24
20121201|2012-09-09 19:00,10,908.5,908.75,902.5,902.75,189
20121201|2012-09-09 19:30,10,902.75,905.5,902.75,905,151
20121201|2012-09-09 20:00,10,905.75,907.75,905.75,906.75,74
20121201|2012-09-09 20:30,10,907.5,908.75,906,907,76
20121201|2012-09-09 21:00,10,907.5,907.5,906,907,26
20121201|2012-09-09 21:30,10,907,908.5,906.25,907.25,53
20121201|2012-09-09 22:00,10,907.75,908,907.5,907.75,60
20121201|2012-09-09 22:30,10,908.25,908.25,907,907,30
20121201|2012-09-09 23:00,10,907.25,907.5,907.25,907.5,2
20121201|2012-09-09 23:30,10,907.75,907.75,907,907.25,8
20121201|2012-09-10 00:00,10,907.75,908.25,907.75,908,14
20121201|2012-09-10 00:30,10,907.75,908.75,907.75,908.75,45
20121201|2012-09-10 01:00,10,909,909,908.5,909,79
20121201|2012-09-10 01:30,10,908.5,910.75,908.5,910.5,239
20121201|2012-09-10 02:00,10,910,912.5,909.5,912,718
20121201|2012-09-10 02:30,10,912,914,911.5,913.5,418
20121201|2012-09-10 03:00,10,913.25,917.5,913.25,917.5,704
20121201|2012-09-10 03:30,10,917.5,917.5,914.75,914.75,315
20121201|2012-09-10 04:00,10,914.5,914.5,908.75,912.25,1152
20121201|2012-09-10 04:30,10,912.25,913,910.25,910.5,99
20121201|2012-09-10 05:00,10,910.5,912.75,909.25,911,252
20121201|2012-09-10 05:30,10,911,911.75,907,908.25,202
20121201|2012-09-10 06:00,10,908.5,909,906.25,907.5,187
20121201|2012-09-10 06:30,10,907.5,908.5,906.5,907.25,136
20121201|2012-09-10 07:00,10,907.75,912,907.75,911,479
20121201|2012-09-10 07:30,10,911,911.5,903.5,904.25,1242
20121201|2012-09-10 08:00,10,903.75,906,903.25,904,799
20121201|2012-09-10 08:30,10,904,905.75,901.25,904.75,1199
20121201|2012-09-10 09:00,10,905,907,904.25,907,993
20121201|2012-09-10 09:30,10,906.75,909.5,901.25,903.75,9903
20121201|2012-09-10 10:00,10,903.5,908.25,903.25,907.25,2833
20121201|2012-09-10 10:30,10,907.5,908,902.75,903,2221
20121201|2012-09-10 11:00,10,903,904.5,901.75,902.75,1871
20121201|2012-09-10 11:30,10,902.5,904.5,899,901,3167
20121201|2012-09-10 12:00,10,901.25,901.25,891.75,893.25,5830
20121201|2012-09-10 12:30,10,893.25,895.5,892.75,893.5,1561
20121201|2012-09-10 13:00,10,893.75,896.5,892.75,894,1374
20121201|2012-09-10 13:30,10,894,894,887,889.75,6473
20121201|2012-09-10 17:00,11,891.25,891.25,889.5,889.5,347
20121201|2012-09-10 17:30,11,889.75,889.75,885.25,886,296
20121201|2012-09-10 18:00,11,886.25,886.75,885.5,886.75,114
20121201|2012-09-10 18:30,11,886.25,888.75,886,888.5,48
20121201|2012-09-10 19:00,11,888,889.5,888,888.75,75
20121201|2012-09-10 19:30,11,889,890.5,888.75,889.75,74
20121201|2012-09-10 20:00,11,890,891.5,889.5,891.5,58
20121201|2012-09-10 20:30,11,891.75,892.25,886,886.75,400
20121201|2012-09-10 21:00,11,886.75,888.75,886.25,887.5,279
20121201|2012-09-10 21:30,11,886.75,887.75,885.25,886.75,296
20121201|2012-09-10 22:00,11,885.75,886.5,884.5,884.5,255
20121201|2012-09-10 22:30,11,884.5,885.5,884.5,885.5,32
20121201|2012-09-10 23:00,11,885.5,886,885,885.25,22
20121201|2012-09-10 23:30,11,885.5,886.5,885.5,886.5,50
20121201|2012-09-11 00:00,11,886.75,887,885.5,886.25,60
20121201|2012-09-11 00:30,11,885.75,886,883.5,884.5,317
20121201|2012-09-11 01:00,11,884,884.5,883.75,884.25,75
20121201|2012-09-11 01:30,11,884.25,890.75,884.25,890.5,328
20121201|2012-09-11 02:00,11,890.75,891,888,889,255
20121201|2012-09-11 02:30,11,889,890.5,888.75,890.25,426
20121201|2012-09-11 03:00,11,890,891,889.75,891,75
20121201|2012-09-11 03:30,11,891,893,890,891.25,347
20121201|2012-09-11 04:00,11,891.75,892.5,891,891.25,135
20121201|2012-09-11 04:30,11,891,892,891,892,39
20121201|2012-09-11 05:00,11,892,892.5,891.5,892.5,183
20121201|2012-09-11 05:30,11,892.5,892.5,891.5,891.5,138
20121201|2012-09-11 06:00,11,891.25,891.75,891,891.75,79
20121201|2012-09-11 06:30,11,892,893.5,892,892.75,290
20121201|2012-09-11 07:00,11,892.5,893,889.5,890,1122
20121201|2012-09-11 07:30,11,889.5,891,887.75,890.75,678
20121201|2012-09-11 08:00,11,890.75,892.5,889.5,890.5,820
20121201|2012-09-11 08:30,11,890.5,894.25,888.75,893,619
20121201|2012-09-11 09:00,11,893.25,897.75,893,896,2868
20121201|2012-09-11 09:30,11,896,898.25,889.25,890.75,6475
20121201|2012-09-11 10:00,11,890.5,890.75,882.25,886,4614
20121201|2012-09-11 10:30,11,886,888,885.25,887.5,1814
20121201|2012-09-11 11:00,11,887.75,889.75,885.75,886,1956
20121201|2012-09-11 11:30,11,886,888.75,886,888,936
20121201|2012-09-11 12:00,11,888,890,887.25,889.5,1804
20121201|2012-09-11 12:30,11,889.5,889.5,883.75,885.75,1536
20121201|2012-09-11 13:00,11,885.5,887.75,884,886.25,1186
20121201|2012-09-11 13:30,11,886.5,887,882.25,884.5,4477
20121201|2012-09-11 14:00,11,884,884,884,884,8
20121201|2012-09-11 17:00,12,885,887.75,884.5,885.5,224
20121201|2012-09-11 17:30,12,885,885.5,884.5,885,29
20121201|2012-09-11 18:00,12,885.25,885.75,884.5,884.5,51
20121201|2012-09-11 18:30,12,884.25,884.5,883.75,884,59
20121201|2012-09-11 19:00,12,884,884.75,883.5,883.5,77
20121201|2012-09-11 19:30,12,884,885.5,884,884.75,130
20121201|2012-09-11 20:00,12,884.5,886.25,884.5,885.75,81
20121201|2012-09-11 20:30,12,886.25,886.75,886,886.5,65
20121201|2012-09-11 21:00,12,886.75,887.75,886.5,887.25,122
20121201|2012-09-11 21:30,12,887.5,887.75,886.5,886.5,84
20121201|2012-09-11 22:00,12,886.5,887.25,886.25,886.75,34
20121201|2012-09-11 22:30,12,887.25,887.75,886.75,887,87
20121201|2012-09-11 23:00,12,887.25,887.5,887,887,19
20121201|2012-09-11 23:30,12,887,887.5,886.5,886.75,40
20121201|2012-09-12 00:00,12,887,887,886.5,886.5,20
20121201|2012-09-12 00:30,12,886.75,887,885.75,886.25,154
20121201|2012-09-12 01:00,12,885.75,886.75,885.5,886.75,167
20121201|2012-09-12 01:30,12,886.5,887,886,886.5,92
20121201|2012-09-12 02:00,12,886.5,887.5,885.75,886,223
20121201|2012-09-12 02:30,12,886,886.5,885,885.5,128
20121201|2012-09-12 03:00,12,886,886.5,885,886,90
20121201|2012-09-12 03:30,12,886,889.5,886,886.5,364
20121201|2012-09-12 04:00,12,886.5,886.5,884.25,884.5,286
20121201|2012-09-12 04:30,12,884,885.25,883.25,884,171
20121201|2012-09-12 05:00,12,884,885,883,883.5,282
20121201|2012-09-12 05:30,12,883,883,878.25,880,850
20121201|2012-09-12 06:00,12,880,882.25,880,882.25,172
20121201|2012-09-12 06:30,12,882,884,881.25,882,357
20121201|2012-09-12 07:00,12,882.25,884.5,880.5,882.5,519
20121201|2012-09-12 07:30,12,882.25,882.5,868.75,879.75,7748
20121201|2012-09-12 08:00,12,880.25,881.75,876.25,877,1270
20121201|2012-09-12 08:30,12,877.25,885.5,877,883.25,2392
20121201|2012-09-12 09:00,12,883.25,887.75,882.5,882.5,2670
20121201|2012-09-12 09:30,12,882.25,884.5,872.5,876.75,8772
20121201|2012-09-12 10:00,12,877,878.25,873,874.75,4076
20121201|2012-09-12 10:30,12,874.75,876.5,873,874.75,2864
20121201|2012-09-12 11:00,12,874.75,880,874,877.5,2648
20121201|2012-09-12 11:30,12,877.75,887.25,875.25,886.5,5089
20121201|2012-09-12 12:00,12,886.5,893.5,886,888.75,7189
20121201|2012-09-12 12:30,12,888.75,889.5,885,886.5,3069
20121201|2012-09-12 13:00,12,886.5,890.75,886,886.5,2463
20121201|2012-09-12 13:30,12,886.75,892.25,886.5,890.5,3420
20121201|2012-09-12 17:00,13,888.5,891.75,887.5,891.25,136
20121201|2012-09-12 17:30,13,891.25,891.25,890.25,890.75,15
20121201|2012-09-12 18:00,13,891,891,888.75,889,29
20121201|2012-09-12 18:30,13,889.5,891.25,888.75,890,50
20121201|2012-09-12 19:00,13,890,890,888,888,81
20121201|2012-09-12 19:30,13,888,888,885.75,886.5,191
20121201|2012-09-12 20:00,13,887.25,889.5,885.75,889.5,95
20121201|2012-09-12 20:30,13,889,889.5,887,887,103
20121201|2012-09-12 21:00,13,887.25,889,887.25,888.75,34
20121201|2012-09-12 21:30,13,889,889,887,887,110
20121201|2012-09-12 22:00,13,888.25,890,888.25,889.75,63
20121201|2012-09-12 22:30,13,890.25,891.75,890.25,891.5,130
20121201|2012-09-12 23:00,13,891.75,894,891.5,892.25,172
20121201|2012-09-12 23:30,13,891.75,896.25,891.75,896.25,293
20121201|2012-09-13 00:00,13,896.25,897.5,896.25,896.25,249
20121201|2012-09-13 00:30,13,896.25,896.75,895,895.25,44
20121201|2012-09-13 01:00,13,895.25,895.75,892.75,894.75,109
20121201|2012-09-13 01:30,13,894.25,894.25,890,890,440
20121201|2012-09-13 02:00,13,890,890.5,887.25,887.5,192
20121201|2012-09-13 02:30,13,887.25,890,887.25,888.25,63
20121201|2012-09-13 03:00,13,889.25,890.75,887.5,890.75,113
20121201|2012-09-13 03:30,13,891,894,890.5,892.25,523
20121201|2012-09-13 04:00,13,892,892.5,888.75,891.5,319
20121201|2012-09-13 04:30,13,891.5,896,891.25,894.25,536
20121201|2012-09-13 05:00,13,894.5,894.5,891.75,894,132
20121201|2012-09-13 05:30,13,894.75,896.5,894,896.25,261
20121201|2012-09-13 06:00,13,895.75,897.25,895,896.25,385
20121201|2012-09-13 06:30,13,895.75,896.25,892.25,893.5,170
20121201|2012-09-13 07:00,13,893.25,894.75,892.5,894,294
20121201|2012-09-13 07:30,13,894,895,893,894,483
20121201|2012-09-13 08:00,13,893.75,895,893.25,894.25,384
20121201|2012-09-13 08:30,13,894,894.25,890.5,891.75,486
20121201|2012-09-13 09:00,13,892.25,894.25,891.75,893.5,887
20121201|2012-09-13 09:30,13,892.75,896.5,890.25,892.25,7334
20121201|2012-09-13 10:00,13,892.5,895,891.75,894.75,3762
20121201|2012-09-13 10:30,13,895,896.5,894,895,1867
20121201|2012-09-13 11:00,13,895.25,899,895,898.75,2677
20121201|2012-09-13 11:30,13,898.75,899.25,895.5,898,2898
20121201|2012-09-13 12:00,13,898,900,897.5,898,2457
20121201|2012-09-13 12:30,13,898,899.25,895.5,896,973
20121201|2012-09-13 13:00,13,896.25,904.5,895.5,903.5,3176
20121201|2012-09-13 13:30,13,903.5,905,900.75,902.25,3987
20121201|2012-09-13 17:00,14,901.25,902,899.75,900.25,217
20121201|2012-09-13 17:30,14,900,900.75,899.75,900,99
20121201|2012-09-13 18:00,14,900,901.25,899.5,901.25,105
20121201|2012-09-13 18:30,14,900.75,901.5,900.5,901.5,107
20121201|2012-09-13 19:00,14,902,902,901,901.75,103
20121201|2012-09-13 19:30,14,901.75,902,900.25,902,91
20121201|2012-09-13 20:00,14,901.5,903.5,901.5,903,140
20121201|2012-09-13 20:30,14,903,904,902.75,904,60
20121201|2012-09-13 21:00,14,903.5,904.75,903.25,904,59
20121201|2012-09-13 21:30,14,904.5,904.75,903.5,903.5,54
20121201|2012-09-13 22:00,14,903.25,903.75,900.5,901,137
20121201|2012-09-13 22:30,14,900.5,900.75,899.25,900,108
20121201|2012-09-13 23:00,14,900,900,898.75,899.75,113
20121201|2012-09-13 23:30,14,899.75,899.75,899,899.25,35
20121201|2012-09-14 00:00,14,899.5,902.25,899,901.75,99
20121201|2012-09-14 00:30,14,902.25,904,902,904,96
20121201|2012-09-14 01:00,14,904.25,904.5,903.25,904.5,96
20121201|2012-09-14 01:30,14,904.75,906,904.25,905,379
20121201|2012-09-14 02:00,14,905,905.5,904.5,904.5,96
20121201|2012-09-14 02:30,14,905,905.5,903.25,905.25,260
20121201|2012-09-14 03:00,14,905.75,908.5,905.5,908,406
20121201|2012-09-14 03:30,14,908,916,908,915,1805
20121201|2012-09-14 04:00,14,915.5,920.25,915.5,917,1498
20121201|2012-09-14 04:30,14,917.25,920,917,919,451
20121201|2012-09-14 05:00,14,919,920.25,917.75,919,507
20121201|2012-09-14 05:30,14,919.5,919.75,916.75,917,153
20121201|2012-09-14 06:00,14,916.75,918,915,917.5,416
20121201|2012-09-14 06:30,14,917.5,917.5,915.75,915.75,342
20121201|2012-09-14 07:00,14,916,917.5,915,916.75,685
20121201|2012-09-14 07:30,14,916.75,917.5,916,916.75,479
20121201|2012-09-14 08:00,14,916.25,918.5,916.25,918,625
20121201|2012-09-14 08:30,14,918,918.5,916.5,918.25,1077
20121201|2012-09-14 09:00,14,918.25,922.5,917.75,920.5,3019
20121201|2012-09-14 09:30,14,920.5,930.25,920.25,929,14821
20121201|2012-09-14 10:00,14,929.25,931,926.25,928.75,5792
20121201|2012-09-14 10:30,14,929,929.5,924,927.25,3155
20121201|2012-09-14 11:00,14,927.5,927.5,925.25,926.75,3388
20121201|2012-09-14 11:30,14,926.75,928.25,918.75,920.25,4797
20121201|2012-09-14 12:00,14,920.5,925.75,916.25,924.25,6449
20121201|2012-09-14 12:30,14,924.25,926.5,921.5,921.5,4050
20121201|2012-09-14 13:00,14,921.5,926,917,920.75,3574
20121201|2012-09-14 13:30,14,920.5,927,919.5,926,5112
20121201|2012-09-16 17:00,17,921.5,924.25,920.5,923.75,331
20121201|2012-09-16 17:30,17,923.75,925,923.5,924.5,128
20121201|2012-09-16 18:00,17,924.25,926.5,915,915.5,838
20121201|2012-09-16 18:30,17,915.75,917.25,915,916.25,204
20121201|2012-09-16 19:00,17,916.25,917,912.25,914.75,442
20121201|2012-09-16 19:30,17,914.25,916,914.25,915.5,199
20121201|2012-09-16 20:00,17,915.5,916,913.25,914,193
20121201|2012-09-16 20:30,17,914.25,916,914.25,916,62
20121201|2012-09-16 21:00,17,915.5,916.25,914.75,915.75,105
20121201|2012-09-16 21:30,17,915.75,916,914.75,915.5,31
20121201|2012-09-16 22:00,17,916,916,913,913.5,98
20121201|2012-09-16 22:30,17,913.5,914,906.5,908,694
20121201|2012-09-16 23:00,17,908.75,909.25,907.25,908.75,244
20121201|2012-09-16 23:30,17,908.75,909.5,908.75,909.25,143
20121201|2012-09-17 00:00,17,909.25,910.25,909.25,910.25,139
20121201|2012-09-17 00:30,17,910,912.5,909,912.5,167
20121201|2012-09-17 01:00,17,912.5,913.25,911,913,203
20121201|2012-09-17 01:30,17,913,913.5,912,912.5,263
20121201|2012-09-17 02:00,17,912.75,914.75,912.5,914.5,296
20121201|2012-09-17 02:30,17,914.5,916.25,914.25,916.25,224
20121201|2012-09-17 03:00,17,916.25,918.75,915.25,918,258
20121201|2012-09-17 03:30,17,918,918.5,915.75,916.5,253
20121201|2012-09-17 04:00,17,916.75,917,914,915,122
20121201|2012-09-17 04:30,17,915.5,915.75,910.75,913,335
20121201|2012-09-17 05:00,17,912,913.5,911.75,912,175
20121201|2012-09-17 05:30,17,911.5,912.75,910.75,911.25,149
20121201|2012-09-17 06:00,17,911.25,912,910.75,912,169
20121201|2012-09-17 06:30,17,911.75,913,910.75,911,244
20121201|2012-09-17 07:00,17,911.25,912.75,909,911.25,568
20121201|2012-09-17 07:30,17,910,910.75,903.25,908,1233
20121201|2012-09-17 08:00,17,908,908.75,906.25,907.25,508
20121201|2012-09-17 08:30,17,907.25,907.25,901,902,2837
20121201|2012-09-17 09:00,17,902,906.25,901.5,906,1015
20121201|2012-09-17 09:30,17,905.75,906,888.5,894.5,18157
20121201|2012-09-17 10:00,17,894.5,895.75,890.25,892.75,4101
20121201|2012-09-17 10:30,17,892.75,893.5,886,886.25,4948
20121201|2012-09-17 11:00,17,886.25,889,886,888.25,3355
20121201|2012-09-17 11:30,17,888.5,894.75,887.25,893.25,2844
20121201|2012-09-17 12:00,17,893.25,893.25,887.5,888.75,2355
20121201|2012-09-17 12:30,17,889,893.5,888.25,889.5,2089
20121201|2012-09-17 13:00,17,889.25,891.75,885,885.75,2599
20121201|2012-09-17 13:30,17,885.75,885.75,876.25,879.75,9270
20121201|2012-09-17 17:00,18,880,883.5,880,881.25,480
20121201|2012-09-17 17:30,18,881.25,882,881,881.75,79
20121201|2012-09-17 18:00,18,882,884.25,882,884,283
20121201|2012-09-17 18:30,18,883.75,886,883.5,883.75,113
20121201|2012-09-17 19:00,18,883.5,885.5,883.5,885.5,68
20121201|2012-09-17 19:30,18,885.25,886,883.75,885.25,187
20121201|2012-09-17 20:00,18,885.5,888,885,886,189
20121201|2012-09-17 20:30,18,886,886.5,885.25,886.25,128
20121201|2012-09-17 21:00,18,886.5,886.5,884.5,885,190
20121201|2012-09-17 21:30,18,884.75,885,884.25,884.5,61
20121201|2012-09-17 22:00,18,884.75,885,884.25,885,155
20121201|2012-09-17 22:30,18,885.25,885.25,884.5,884.75,16
20121201|2012-09-17 23:00,18,884.5,886.5,884.5,886.5,44
20121201|2012-09-17 23:30,18,886.75,887,886.5,887,13
20121201|2012-09-18 00:00,18,887,887.25,886.5,886.75,35
20121201|2012-09-18 00:30,18,886.75,888,886,886,175
20121201|2012-09-18 01:00,18,886,886.75,883.75,884,204
20121201|2012-09-18 01:30,18,884.5,886.75,884.5,886,120
20121201|2012-09-18 02:00,18,885.5,886,882.75,882.75,345
20121201|2012-09-18 02:30,18,882.75,883.5,880,881.25,365
20121201|2012-09-18 03:00,18,881.5,881.5,877,881,1318
20121201|2012-09-18 03:30,18,881.5,888,881.5,887,845
20121201|2012-09-18 04:00,18,886.5,887.25,884,884.25,368
20121201|2012-09-18 04:30,18,884,886.5,882.75,885.75,374
20121201|2012-09-18 05:00,18,885.5,885.75,879,879.75,744
20121201|2012-09-18 05:30,18,879.25,880.75,876.75,877.5,619
20121201|2012-09-18 06:00,18,878,880.75,876.5,879.5,441
20121201|2012-09-18 06:30,18,879,881.5,878.75,881,330
20121201|2012-09-18 07:00,18,881,886.5,880.25,886,891
20121201|2012-09-18 07:30,18,886,887,885.75,886.25,666
20121201|2012-09-18 08:00,18,886.75,887,884.25,884.75,617
20121201|2012-09-18 08:30,18,884.5,887,881.5,886,1573
20121201|2012-09-18 09:00,18,886,886.75,884.25,886.25,843
20121201|2012-09-18 09:30,18,886,887,878.5,880.5,9092
20121201|2012-09-18 10:00,18,880.5,880.5,872.5,873.5,7143
20121201|2012-09-18 10:30,18,873,875.5,871.25,872.25,3751
20121201|2012-09-18 11:00,18,872.25,874,870.5,871.75,2879
20121201|2012-09-18 11:30,18,872,874.5,870.75,872.75,2008
20121201|2012-09-18 12:00,18,873,873.25,866.25,867,4587
20121201|2012-09-18 12:30,18,867,867.5,862,864,7846
20121201|2012-09-18 13:00,18,863.75,866.75,862.75,864.5,2587
20121201|2012-09-18 13:30,18,864.5,865.5,860.75,865.5,5886
20121201|2012-09-18 17:00,19,865,868.5,865,867.5,379
20121201|2012-09-18 17:30,19,867.75,868,865.25,865.75,108
20121201|2012-09-18 18:00,19,866,867,866,866,85
20121201|2012-09-18 18:30,19,866.75,867.5,866.25,867,44
20121201|2012-09-18 19:00,19,867.25,870.75,867,869.5,234
20121201|2012-09-18 19:30,19,869.25,872,869,872,186
20121201|2012-09-18 20:00,19,872,875,871.5,873.5,314
20121201|2012-09-18 20:30,19,873.5,874,871.25,872.25,116
20121201|2012-09-18 21:00,19,872.5,873,872.25,873,59
20121201|2012-09-18 21:30,19,873,873,872.5,873,37
20121201|2012-09-18 22:00,19,872.75,874.5,872,873.75,245
20121201|2012-09-18 22:30,19,874,874.5,872.75,873,15
20121201|2012-09-18 23:00,19,873,873,872.5,872.75,25
20121201|2012-09-18 23:30,19,872.75,873,872,872.75,60
20121201|2012-09-19 00:00,19,872.75,872.75,872.25,872.25,32
20121201|2012-09-19 00:30,19,871.5,872.75,871.25,871.75,90
20121201|2012-09-19 01:00,19,872,872,870.25,870.25,115
20121201|2012-09-19 01:30,19,870.25,875,870.25,874,182
20121201|2012-09-19 02:00,19,874,875,873.25,875,408
20121201|2012-09-19 02:30,19,875,879,874.75,879,490
20121201|2012-09-19 03:00,19,879.25,880,879,879.75,258
20121201|2012-09-19 03:30,19,879.25,881,877.25,877.5,462
20121201|2012-09-19 04:00,19,877.25,877.75,875.5,877,214
20121201|2012-09-19 04:30,19,877,877.75,875.5,877.5,277
20121201|2012-09-19 05:00,19,877.5,882,877.5,881.75,326
20121201|2012-09-19 05:30,19,881.75,881.75,879.25,880,133
20121201|2012-09-19 06:00,19,880.75,881.5,875.5,876.25,383
20121201|2012-09-19 06:30,19,876.25,877,875.25,875.5,144
20121201|2012-09-19 07:00,19,875.25,877.75,874.5,876.75,295
20121201|2012-09-19 07:30,19,876.75,880.25,876.25,879,416
20121201|2012-09-19 08:00,19,879,879.25,876,878.75,463
20121201|2012-09-19 08:30,19,878.5,879,873.75,874.75,909
20121201|2012-09-19 09:00,19,875,878.5,874.5,875.25,1139
20121201|2012-09-19 09:30,19,875,875.75,866.5,868.75,7386
20121201|2012-09-19 10:00,19,868.5,873.75,867,872.5,4055
20121201|2012-09-19 10:30,19,872.5,875.5,871.5,873.25,3089
20121201|2012-09-19 11:00,19,873.25,879.75,871.5,878.5,3931
20121201|2012-09-19 11:30,19,878.5,881,876,878.75,3392
20121201|2012-09-19 12:00,19,878.75,881.25,874.5,874.5,3072
20121201|2012-09-19 12:30,19,874.5,877.5,872.5,874.5,2914
20121201|2012-09-19 13:00,19,874.5,878.25,873.75,875.25,1701
20121201|2012-09-19 13:30,19,875.5,883,875.25,882.25,4574
20121201|2012-09-19 17:00,20,882,883.75,881.5,882.5,271
20121201|2012-09-19 17:30,20,882.5,882.5,882,882,24
20121201|2012-09-19 18:00,20,882,883.75,881.5,883.75,113
20121201|2012-09-19 18:30,20,883.5,886,883.5,885,196
20121201|2012-09-19 19:00,20,884.75,884.75,881.5,882.5,44
20121201|2012-09-19 19:30,20,882.5,883,881.5,882,43
20121201|2012-09-19 20:00,20,881.5,882.5,881,881.75,243
20121201|2012-09-19 20:30,20,881.25,881.5,879,879.25,150
20121201|2012-09-19 21:00,20,879,879.25,877,877.5,208
20121201|2012-09-19 21:30,20,878.25,882,877.25,879,266
20121201|2012-09-19 22:00,20,879.5,881.5,879.25,880.5,160
20121201|2012-09-19 22:30,20,880.75,880.75,878.25,878.25,89
20121201|2012-09-19 23:00,20,878.5,880.75,877.5,879,109
20121201|2012-09-19 23:30,20,878.75,880,878.5,879.5,147
20121201|2012-09-20 00:00,20,878.75,880.75,878.5,880.75,89
20121201|2012-09-20 00:30,20,879.75,882.25,879.25,882.25,169
20121201|2012-09-20 01:00,20,882.25,882.25,878.5,879.25,78
20121201|2012-09-20 01:30,20,879.5,880.5,878.5,878.5,83
20121201|2012-09-20 02:00,20,879,879,876.5,878,292
20121201|2012-09-20 02:30,20,878,878.25,876.5,878.25,139
20121201|2012-09-20 03:00,20,877.25,879,877,878.75,60
20121201|2012-09-20 03:30,20,879,879.5,877.5,878,233
20121201|2012-09-20 04:00,20,878,878.25,876.5,877.25,205
20121201|2012-09-20 04:30,20,877.25,878,876.5,877,205
20121201|2012-09-20 05:00,20,877,878,875.75,877.75,463
20121201|2012-09-20 05:30,20,877.75,878.25,877.5,877.75,65
20121201|2012-09-20 06:00,20,877.5,879,877.5,879,90
20121201|2012-09-20 06:30,20,879,880,878.25,879.75,141
20121201|2012-09-20 07:00,20,879.75,880.25,878.25,879,218
20121201|2012-09-20 07:30,20,879.25,880.25,876.25,879.5,438
20121201|2012-09-20 08:00,20,879.25,880.25,877.5,879.25,333
20121201|2012-09-20 08:30,20,879.5,880.75,877.5,878.75,1096
20121201|2012-09-20 09:00,20,878.5,879,876.25,877.5,1458
20121201|2012-09-20 09:30,20,877.75,889.25,875.25,888.5,10685
20121201|2012-09-20 10:00,20,888.25,889.75,885.75,888,4271
20121201|2012-09-20 10:30,20,887.75,893.75,887.25,891.5,5766
20121201|2012-09-20 11:00,20,891.25,892,886.25,886.75,3872
20121201|2012-09-20 11:30,20,886.75,886.75,869,872.25,11005
20121201|2012-09-20 12:00,20,872,879.75,871,879.25,4391
20121201|2012-09-20 12:30,20,879,880,874.25,879,2348
20121201|2012-09-20 13:00,20,879,881,877.25,878.5,2005
20121201|2012-09-20 13:30,20,878.25,882.75,877,881.5,4596
20121201|2012-09-20 17:00,21,881.75,883.5,880,880.25,242
20121201|2012-09-20 17:30,21,880,883.75,879.5,881,108
20121201|2012-09-20 18:00,21,881,882.5,880.5,882,51
20121201|2012-09-20 18:30,21,881.5,881.5,880.25,881.25,97
20121201|2012-09-20 19:00,21,881.5,882.25,881.25,882,74
20121201|2012-09-20 19:30,21,881.5,883,881.5,883,110
20121201|2012-09-20 20:00,21,882.5,883.25,881,882,50
20121201|2012-09-20 20:30,21,882.5,884,882,883.75,86
20121201|2012-09-20 21:00,21,883.75,883.75,882,882,26
20121201|2012-09-20 21:30,21,882,883.5,880.5,880.75,66
20121201|2012-09-20 22:00,21,881,882.25,881,882,22
20121201|2012-09-20 22:30,21,881.25,882.5,880.75,881.25,129
20121201|2012-09-20 23:00,21,882.25,882.25,881,882.25,82
20121201|2012-09-20 23:30,21,882,882.25,881.5,882.25,5
20121201|2012-09-21 00:00,21,882,883.25,882,883,110
20121201|2012-09-21 00:30,21,882.75,883,881.5,883,161
20121201|2012-09-21 01:00,21,882.5,884.5,882.5,884.25,258
20121201|2012-09-21 01:30,21,884.25,886.75,884.25,886.75,415
20121201|2012-09-21 02:00,21,886.75,887.75,885.25,885.75,345
20121201|2012-09-21 02:30,21,886.25,890.25,884.5,890.25,932
20121201|2012-09-21 03:00,21,889.75,895.25,889.75,895.25,1709
20121201|2012-09-21 03:30,21,895.25,896.75,891.75,894,594
20121201|2012-09-21 04:00,21,894,894.75,890.75,890.75,513
20121201|2012-09-21 04:30,21,891,892.75,889.5,890.25,1048
20121201|2012-09-21 05:00,21,890,892.75,890,891,418
20121201|2012-09-21 05:30,21,890.75,892.5,889.5,890.5,738
20121201|2012-09-21 06:00,21,890,890.5,888.25,889.25,429
20121201|2012-09-21 06:30,21,889.25,889.25,887.75,888.25,242
20121201|2012-09-21 07:00,21,888,892.5,887.75,890,756
20121201|2012-09-21 07:30,21,890,892,888.75,890.5,565
20121201|2012-09-21 08:00,21,890,891.5,889.25,891.25,734
20121201|2012-09-21 08:30,21,890.75,892.75,888,892.25,1515
20121201|2012-09-21 09:00,21,892.5,894.75,891,891,1858
20121201|2012-09-21 09:30,21,891.25,894.75,888.75,890.5,6491
20121201|2012-09-21 10:00,21,890.75,896,890,895.25,4658
20121201|2012-09-21 10:30,21,895.25,896.75,894.25,896,3074
20121201|2012-09-21 11:00,21,896.25,898.25,896,897.25,3800
20121201|2012-09-21 11:30,21,897.25,899.25,895,897.25,3305
20121201|2012-09-21 12:00,21,897.5,898.25,892.5,895.5,3737
20121201|2012-09-21 12:30,21,895.5,895.75,893,895,1704
20121201|2012-09-21 13:00,21,895,896.75,894.25,894.75,1611
20121201|2012-09-21 13:30,21,894.75,899,893,899,5630
20121201|2012-09-23 17:00,24,897.5,907.25,897,900.75,1627
20121201|2012-09-23 17:30,24,900.75,902.5,899,901.5,275
20121201|2012-09-23 18:00,24,901.5,902.5,901.25,902.25,70
20121201|2012-09-23 18:30,24,902,903,901.25,902.75,75
20121201|2012-09-23 19:00,24,902.5,903.25,899.5,900.5,70
20121201|2012-09-23 19:30,24,900.25,901.75,898.75,901.25,216
20121201|2012-09-23 20:00,24,901,901.5,893.5,894,481
20121201|2012-09-23 20:30,24,893.75,896.25,893,896.25,323
20121201|2012-09-23 21:00,24,895.75,896.75,891,892,558
20121201|2012-09-23 21:30,24,893,893,890.5,891,217
20121201|2012-09-23 22:00,24,892.25,894,892,893.5,43
20121201|2012-09-23 22:30,24,893.25,894.75,893.25,894.25,127
20121201|2012-09-23 23:00,24,894.25,895,894.25,894.25,54
20121201|2012-09-23 23:30,24,894.25,895,894.25,894.75,29
20121201|2012-09-24 00:00,24,894.75,894.75,893.75,894.5,53
20121201|2012-09-24 00:30,24,894,896,893.75,896,102
20121201|2012-09-24 01:00,24,895.75,896.25,892,896.25,256
20121201|2012-09-24 01:30,24,896.25,901,895.75,898,570
20121201|2012-09-24 02:00,24,898.25,901.25,898,901.25,140
20121201|2012-09-24 02:30,24,900.5,901.25,900,901,135
20121201|2012-09-24 03:00,24,900.75,904.5,900.5,903.5,682
20121201|2012-09-24 03:30,24,903.5,903.5,897.5,898,1038
20121201|2012-09-24 04:00,24,898.5,899.5,897,898.25,433
20121201|2012-09-24 04:30,24,898.25,898.25,895.25,896,327
20121201|2012-09-24 05:00,24,895.5,896,893.25,893.75,156
20121201|2012-09-24 05:30,24,893.75,894.75,892.5,893.5,146
20121201|2012-09-24 06:00,24,892.75,894.75,892.5,893,187
20121201|2012-09-24 06:30,24,893,893.75,890.25,890.5,351
20121201|2012-09-24 07:00,24,890.5,891.75,889.25,890.5,689
20121201|2012-09-24 07:30,24,890.5,894.5,890.5,892.25,320
20121201|2012-09-24 08:00,24,892,893.5,890.75,891.5,305
20121201|2012-09-24 08:30,24,891.25,892.75,888.25,890,1468
20121201|2012-09-24 09:00,24,890.25,890.5,888,889,1150
20121201|2012-09-24 09:30,24,889,890.25,884,885.25,7352
20121201|2012-09-24 10:00,24,885,891.25,883.25,887.5,5308
20121201|2012-09-24 10:30,24,887.25,891,885.25,889.5,2190
20121201|2012-09-24 11:00,24,889.25,889.25,885.75,887,1571
20121201|2012-09-24 11:30,24,887.25,887.75,884.75,886.5,1389
20121201|2012-09-24 12:00,24,886.25,890,884.5,889.75,1809
20121201|2012-09-24 12:30,24,890,896,890,894,3568
20121201|2012-09-24 13:00,24,894,896,892.5,893.75,1702
20121201|2012-09-24 13:30,24,893.5,897,889.75,889.75,4449
20121201|2012-09-24 17:00,25,891,891,886,888,256
20121201|2012-09-24 17:30,25,888,889,887.5,888.75,30
20121201|2012-09-24 18:00,25,889,889.5,887.25,887.75,49
20121201|2012-09-24 18:30,25,887.75,887.75,885.75,886.5,70
20121201|2012-09-24 19:00,25,886.75,887.5,885.75,887,59
20121201|2012-09-24 19:30,25,887,889.75,887,889.75,52
20121201|2012-09-24 20:00,25,889.75,894,889.5,893,426
20121201|2012-09-24 20:30,25,892.25,894.75,891.25,892,118
20121201|2012-09-24 21:00,25,892,892.75,889.25,891.25,154
20121201|2012-09-24 21:30,25,890.75,892,889,890.25,90
20121201|2012-09-24 22:00,25,890.25,891,888.75,889.75,74
20121201|2012-09-24 22:30,25,889.25,890,889,890,61
20121201|2012-09-24 23:00,25,891.25,891.25,890,890.75,93
20121201|2012-09-24 23:30,25,890.75,891.75,890.25,891,89
20121201|2012-09-25 00:00,25,891,892,890.75,891.25,75
20121201|2012-09-25 00:30,25,891,891,888.5,889,60
20121201|2012-09-25 01:00,25,888.75,890,887,887,402
20121201|2012-09-25 01:30,25,887.5,889.5,887.25,889.5,97
20121201|2012-09-25 02:00,25,889,890.75,889,890.75,66
20121201|2012-09-25 02:30,25,890.75,895,890.75,894.75,279
20121201|2012-09-25 03:00,25,894.5,895,893.25,893.75,67
20121201|2012-09-25 03:30,25,894,894.5,892,892.75,150
20121201|2012-09-25 04:00,25,892.75,893,892,892.25,157
20121201|2012-09-25 04:30,25,892.25,893,892,892,67
20121201|2012-09-25 05:00,25,892,893.75,892,893.5,67
20121201|2012-09-25 05:30,25,893.25,893.75,891,891.5,123
20121201|2012-09-25 06:00,25,891.25,894.25,891.25,894.25,73
20121201|2012-09-25 06:30,25,894.25,894.75,891.75,892,115
20121201|2012-09-25 07:00,25,892.25,894,892.25,893,101
20121201|2012-09-25 07:30,25,893.25,898,893.25,896.5,598
20121201|2012-09-25 08:00,25,896.75,897.5,892.75,894.25,357
20121201|2012-09-25 08:30,25,894.25,895.5,892,893.25,483
20121201|2012-09-25 09:00,25,893.5,894.25,890.5,891,675
20121201|2012-09-25 09:30,25,891,891.75,881.25,884.5,9888
20121201|2012-09-25 10:00,25,884.25,888.75,882.75,887.25,5588
20121201|2012-09-25 10:30,25,887.5,888.75,885,885,2260
20121201|2012-09-25 11:00,25,885.5,887.5,881.75,884.5,2859
20121201|2012-09-25 11:30,25,885,885.75,883,884,1394
20121201|2012-09-25 12:00,25,883.5,885.75,883,883.5,991
20121201|2012-09-25 12:30,25,883.25,886,883,884.75,1052
20121201|2012-09-25 13:00,25,884.75,885.25,880.75,881,1317
20121201|2012-09-25 13:30,25,881,888.25,880.75,887.75,4067
20121201|2012-09-25 17:00,26,888,888,886.75,887,163
20121201|2012-09-25 17:30,26,887,887.5,886.75,887.25,29
20121201|2012-09-25 18:00,26,887.25,887.75,886.75,887.75,24
20121201|2012-09-25 18:30,26,887.75,888,887.5,887.5,40
20121201|2012-09-25 19:00,26,887.5,888.5,887.25,887.75,50
20121201|2012-09-25 19:30,26,888,889,887,887.25,51
20121201|2012-09-25 20:00,26,887,887.25,885.75,885.75,81
20121201|2012-09-25 20:30,26,886,886.25,885,885.5,59
20121201|2012-09-25 21:00,26,885.5,886.25,884.75,885.75,56
20121201|2012-09-25 21:30,26,885.75,885.75,884.25,884.75,58
20121201|2012-09-25 22:00,26,884.5,885.5,884.5,885,73
20121201|2012-09-25 22:30,26,885.25,885.75,885,885.75,17
20121201|2012-09-25 23:00,26,886,886,885.5,886,14
20121201|2012-09-25 23:30,26,886,886.25,885.5,885.5,23
20121201|2012-09-26 00:00,26,885.5,885.75,885.5,885.5,13
20121201|2012-09-26 00:30,26,885.25,885.5,884.75,885,56
20121201|2012-09-26 01:00,26,885.5,885.75,883.5,884,136
20121201|2012-09-26 01:30,26,884,884.25,881.5,881.75,145
20121201|2012-09-26 02:00,26,882,882.5,881,881.25,204
20121201|2012-09-26 02:30,26,882.25,882.25,881.25,881.5,21
20121201|2012-09-26 03:00,26,881.5,881.5,876.25,878.25,772
20121201|2012-09-26 03:30,26,878.25,880.25,877.75,879.75,217
20121201|2012-09-26 04:00,26,880,880.25,877,878.25,412
20121201|2012-09-26 04:30,26,878.25,878.75,876.75,876.75,342
20121201|2012-09-26 05:00,26,876.75,878,876.25,878,289
20121201|2012-09-26 05:30,26,878,879.5,877.75,877.75,188
20121201|2012-09-26 06:00,26,877.5,877.5,875.5,875.5,553
20121201|2012-09-26 06:30,26,875.75,879.25,875.25,878.75,383
20121201|2012-09-26 07:00,26,878,878.25,875.75,877.5,540
20121201|2012-09-26 07:30,26,877,878.5,874.5,878.25,831
20121201|2012-09-26 08:00,26,878,880.25,877.5,878.75,819
20121201|2012-09-26 08:30,26,879,880,875.25,876,953
20121201|2012-09-26 09:00,26,876.25,877.75,873.75,875.75,1754
20121201|2012-09-26 09:30,26,875.5,876.5,872,872.5,5995
20121201|2012-09-26 10:00,26,872.75,874.75,872,872.75,2904
20121201|2012-09-26 10:30,26,873,873.25,866.25,868.5,6683
20121201|2012-09-26 11:00,26,868.5,872.5,867.5,870.5,2802
20121201|2012-09-26 11:30,26,870.5,872.25,868.25,871,1376
20121201|2012-09-26 12:00,26,871.25,871.75,868.5,871.5,1362
20121201|2012-09-26 12:30,26,871.5,871.75,868.25,869,1372
20121201|2012-09-26 13:00,26,869.25,871.75,868.25,871.5,1005
20121201|2012-09-26 13:30,26,871,871.25,867,870,4588
20121201|2012-09-26 17:00,27,871,872.25,870,871.5,178
20121201|2012-09-26 17:30,27,871.75,873.5,871.75,873.5,76
20121201|2012-09-26 18:00,27,873,873.75,873,873,63
20121201|2012-09-26 18:30,27,873,873.25,872.5,872.75,30
20121201|2012-09-26 19:00,27,872.5,873.5,870.75,871.25,69
20121201|2012-09-26 19:30,27,871.5,872.25,870.5,872,57
20121201|2012-09-26 20:00,27,871.25,873.75,870.75,873.25,130
20121201|2012-09-26 20:30,27,872.5,873,870.75,871.75,131
20121201|2012-09-26 21:00,27,872.25,873.75,871,871,73
20121201|2012-09-26 21:30,27,871.75,872.5,869.75,871.25,114
20121201|2012-09-26 22:00,27,871.25,871.25,870.25,870.25,32
20121201|2012-09-26 22:30,27,870,870.5,869.25,869.75,63
20121201|2012-09-26 23:00,27,869.75,870.75,869.25,870.25,132
20121201|2012-09-26 23:30,27,870.25,870.5,870,870.25,48
20121201|2012-09-27 00:00,27,870.25,872.25,869.5,872.25,94
20121201|2012-09-27 00:30,27,872.25,874.5,872.25,873.75,303
20121201|2012-09-27 01:00,27,873.75,874.5,872.75,874.5,99
20121201|2012-09-27 01:30,27,873.75,874,872.25,873.25,75
20121201|2012-09-27 02:00,27,873.75,873.75,871.25,872,158
20121201|2012-09-27 02:30,27,872,874.5,871.5,874.25,213
20121201|2012-09-27 03:00,27,873,873,870.5,871.25,227
20121201|2012-09-27 03:30,27,871.5,872.5,870.5,870.75,307
20121201|2012-09-27 04:00,27,870.75,870.75,867.5,868.75,340
20121201|2012-09-27 04:30,27,868.75,868.75,865.75,868,608
20121201|2012-09-27 05:00,27,867,868.5,867,867.25,68
20121201|2012-09-27 05:30,27,867.25,868.25,866,866.25,304
20121201|2012-09-27 06:00,27,866.75,868.75,865.5,867.75,234
20121201|2012-09-27 06:30,27,867.5,868.75,867,867.75,137
20121201|2012-09-27 07:00,27,867.75,869.25,866.75,869.25,478
20121201|2012-09-27 07:30,27,869,876,868.25,872.5,1666
20121201|2012-09-27 08:00,27,872,872.75,867.75,868.25,704
20121201|2012-09-27 08:30,27,868.25,868.5,865.25,866.5,1461
20121201|2012-09-27 09:00,27,866.75,869.25,866.5,868,1081
20121201|2012-09-27 09:30,27,867.75,872,866,866.75,4587
20121201|2012-09-27 10:00,27,867,867,860,862.5,7438
20121201|2012-09-27 10:30,27,862.75,864,859,863,4166
20121201|2012-09-27 11:00,27,863,863.75,855,856,5291
20121201|2012-09-27 11:30,27,855.75,857,854,854.25,2767
20121201|2012-09-27 12:00,27,854.5,855,849.25,853.25,6585
20121201|2012-09-27 12:30,27,853,854.5,851.5,852.5,2225
20121201|2012-09-27 13:00,27,852.5,853.75,851.25,853.5,1590
20121201|2012-09-27 13:30,27,853.25,857,852,855.25,5150
20121201|2012-09-27 17:00,28,855.5,859.5,855.5,855.75,415
20121201|2012-09-27 17:30,28,855.5,855.75,853.25,855,184
20121201|2012-09-27 18:00,28,854.75,856,854.5,855.75,87
20121201|2012-09-27 18:30,28,855.25,856,854.75,855.5,44
20121201|2012-09-27 19:00,28,855.5,857.5,854.75,857.25,108
20121201|2012-09-27 19:30,28,857,857,854.25,855.75,161
20121201|2012-09-27 20:00,28,856.5,859.75,856.5,857.25,266
20121201|2012-09-27 20:30,28,857.75,859.25,857.25,857.25,159
20121201|2012-09-27 21:00,28,857,859.25,857,859,79
20121201|2012-09-27 21:30,28,859,859.5,857.25,858.75,134
20121201|2012-09-27 22:00,28,858.75,859.5,858,859.25,160
20121201|2012-09-27 22:30,28,859,859.25,857.75,858.25,221
20121201|2012-09-27 23:00,28,858.25,858.5,857.5,857.75,166
20121201|2012-09-27 23:30,28,857.75,858,857.25,858,61
20121201|2012-09-28 00:00,28,857.75,858,855.5,856,97
20121201|2012-09-28 00:30,28,855.25,856,852.5,854,352
20121201|2012-09-28 01:00,28,854.5,857.5,854.5,857.25,1163
20121201|2012-09-28 01:30,28,857.25,859.25,856.75,858.25,589
20121201|2012-09-28 02:00,28,858.5,859.5,852.75,853.75,457
20121201|2012-09-28 02:30,28,854.25,856.75,853.25,853.5,163
20121201|2012-09-28 03:00,28,853.5,855,853,855,187
20121201|2012-09-28 03:30,28,855,855.5,852.25,852.75,450
20121201|2012-09-28 04:00,28,852.75,853.5,851.75,852,425
20121201|2012-09-28 04:30,28,852,853,851.25,852.5,221
20121201|2012-09-28 05:00,28,852.5,853.25,852,852.25,175
20121201|2012-09-28 05:30,28,852.25,853,852,852.25,124
20121201|2012-09-28 06:00,28,852.25,853,850.75,853,402
20121201|2012-09-28 06:30,28,852.5,856,851.25,855,519
20121201|2012-09-28 07:00,28,855,856,852.25,852.5,681
20121201|2012-09-28 07:30,28,853.5,878.5,853.5,874.25,12766
20121201|2012-09-28 08:00,28,874.5,885,873,877.5,5013
20121201|2012-09-28 08:30,28,877.5,880.75,873.5,878.5,3910
20121201|2012-09-28 09:00,28,878.25,881,874.75,881,3164
20121201|2012-09-28 09:30,28,881,892.5,877.25,889,16934
20121201|2012-09-28 10:00,28,889,896.75,889,895.5,9722
20121201|2012-09-28 10:30,28,895.75,905,895.75,898,9738
20121201|2012-09-28 11:00,28,898,901,897.5,898.75,3842
20121201|2012-09-28 11:30,28,898.75,902,898.5,901.25,1989
20121201|2012-09-28 12:00,28,901.5,902.75,899.25,901.5,1949
20121201|2012-09-28 12:30,28,901.25,903.75,901.25,901.5,2828
20121201|2012-09-28 13:00,28,901.25,906.5,901,904.25,4785
20121201|2012-09-28 13:30,28,904.25,907,899,899.5,12713
20121201|2012-09-30 17:00,1,902,904.25,898,899.5,1573
20121201|2012-09-30 17:30,1,899.5,899.75,896,896.75,269
20121201|2012-09-30 18:00,1,897.25,897.25,891.5,895.25,334
20121201|2012-09-30 18:30,1,895,896.75,894.5,895.5,179
20121201|2012-09-30 19:00,1,895.5,899.5,895.5,899.5,335
20121201|2012-09-30 19:30,1,899,901.25,898.25,900,313
20121201|2012-09-30 20:00,1,900.75,900.75,898,899,165
20121201|2012-09-30 20:30,1,899,900,896,897.25,221
20121201|2012-09-30 21:00,1,897,897.25,896,896.75,75
20121201|2012-09-30 21:30,1,896.5,897.25,895.5,896.5,288
20121201|2012-09-30 22:00,1,896.25,897,895.75,896.5,119
20121201|2012-09-30 22:30,1,896,899.25,896,898.25,163
20121201|2012-09-30 23:00,1,898.75,898.75,897.5,898.25,278
20121201|2012-09-30 23:30,1,897.75,898.25,896.75,897,704
20121201|2012-10-01 00:00,1,897.25,898.75,896.75,897.75,486
20121201|2012-10-01 00:30,1,898.25,898.75,897,898,186
20121201|2012-10-01 01:00,1,897.5,899.5,897.25,898,137
20121201|2012-10-01 01:30,1,897.75,898.75,895.75,896.75,202
20121201|2012-10-01 02:00,1,897,900.5,895.75,899.75,543
20121201|2012-10-01 02:30,1,900.5,900.5,897.75,899.75,298
20121201|2012-10-01 03:00,1,899.25,899.25,895.25,895.25,973
20121201|2012-10-01 03:30,1,895.5,897.25,894,894.75,410
20121201|2012-10-01 04:00,1,895.5,896.25,893,893,217
20121201|2012-10-01 04:30,1,893.5,894,891.75,892.25,336
20121201|2012-10-01 05:00,1,892.5,894,891,892.5,346
20121201|2012-10-01 05:30,1,892.75,893.25,889,889.75,582
20121201|2012-10-01 06:00,1,889.5,893,889.25,893,304
20121201|2012-10-01 06:30,1,893.25,895.25,891.75,894.75,398
20121201|2012-10-01 07:00,1,894.75,895.25,894,894.5,304
20121201|2012-10-01 07:30,1,894.5,894.5,891.5,893.75,658
20121201|2012-10-01 08:00,1,893.5,895.5,890.75,893.75,764
20121201|2012-10-01 08:30,1,893.5,897.25,893.25,896.75,1101
20121201|2012-10-01 09:00,1,896.5,898,893.5,897.25,1586
20121201|2012-10-01 09:30,1,897.25,898,881.75,886.5,11427
20121201|2012-10-01 10:00,1,886.5,889,883,883.75,4665
20121201|2012-10-01 10:30,1,883.75,884.25,876,876.5,7331
20121201|2012-10-01 11:00,1,876.5,877.25,872.25,877,5955
20121201|2012-10-01 11:30,1,877,877.75,873,875.25,2360
20121201|2012-10-01 12:00,1,875,879,873.75,874.75,2832
20121201|2012-10-01 12:30,1,874.75,877.75,873.5,876,1879
20121201|2012-10-01 13:00,1,876,881.5,875,880.25,2567
20121201|2012-10-01 13:30,1,880.5,885.5,878.25,882.25,6860
20121201|2012-10-01 17:00,2,884,885,880.75,881,383
20121201|2012-10-01 17:30,2,880.75,881.5,879,880.25,123
20121201|2012-10-01 18:00,2,879.5,881,879.5,880.25,35
20121201|2012-10-01 18:30,2,880.5,880.75,879.5,880,43
20121201|2012-10-01 19:00,2,880,882.5,880,882.25,152
20121201|2012-10-01 19:30,2,882.5,882.5,880,880.5,227
20121201|2012-10-01 20:00,2,880.5,881,880.25,880.75,89
20121201|2012-10-01 20:30,2,880.75,881.5,880.5,880.5,110
20121201|2012-10-01 21:00,2,881.25,881.75,880.25,880.25,79
20121201|2012-10-01 21:30,2,880.75,881.5,880.5,881.5,23
20121201|2012-10-01 22:00,2,881.25,882.5,881,882,111
20121201|2012-10-01 22:30,2,881.75,882.5,881.5,881.75,286
20121201|2012-10-01 23:00,2,881.5,882,880.75,880.75,173
20121201|2012-10-01 23:30,2,880.75,882,880.75,881,394
20121201|2012-10-02 00:00,2,880.75,881.5,880.25,880.75,224
20121201|2012-10-02 00:30,2,880.5,880.5,876.25,879,601
20121201|2012-10-02 01:00,2,878.75,878.75,877.25,878.25,439
20121201|2012-10-02 01:30,2,878.25,880,878,879,177
20121201|2012-10-02 02:00,2,878,880,875.25,875.75,332
20121201|2012-10-02 02:30,2,876.5,877.5,876.5,877.5,248
20121201|2012-10-02 03:00,2,877.25,878,877,877.75,110
20121201|2012-10-02 03:30,2,877.25,878,875.75,876,106
20121201|2012-10-02 04:00,2,876.25,877.5,876.25,877.5,139
20121201|2012-10-02 04:30,2,877.5,877.5,873.25,876.75,491
20121201|2012-10-02 05:00,2,876.75,876.75,872.5,874.5,346
20121201|2012-10-02 05:30,2,874.75,875.5,872.5,873,236
20121201|2012-10-02 06:00,2,873,873.75,872,872.5,236
20121201|2012-10-02 06:30,2,872.5,874.75,872.5,873,264
20121201|2012-10-02 07:00,2,872.75,873.25,871,871.75,608
20121201|2012-10-02 07:30,2,872,873,866.75,867.25,1959
20121201|2012-10-02 08:00,2,867.75,872,867.25,871,1763
20121201|2012-10-02 08:30,2,871.25,872,870.25,871.75,681
20121201|2012-10-02 09:00,2,872,874.5,871,874,1301
20121201|2012-10-02 09:30,2,874.25,876,867.25,870.75,6143
20121201|2012-10-02 10:00,2,871,871,866,868.25,3611
20121201|2012-10-02 10:30,2,868.5,874,868,871.5,2694
20121201|2012-10-02 11:00,2,871.75,872,870,870.25,2041
20121201|2012-10-02 11:30,2,870.25,870.25,867.75,868,1634
20121201|2012-10-02 12:00,2,868.25,868.25,863.75,866,4093
20121201|2012-10-02 12:30,2,866,867.75,864.25,867.25,1871
20121201|2012-10-02 13:00,2,867.5,869.75,865.25,869.25,1601
20121201|2012-10-02 13:30,2,869.5,873,867.5,871.5,4844
20121201|2012-10-02 17:00,3,873,873.5,870.25,871,115
20121201|2012-10-02 17:30,3,870.25,870.25,868.25,869,54
20121201|2012-10-02 18:00,3,868.5,869.25,868.5,869.25,5
20121201|2012-10-02 18:30,3,868.75,869,867,867.75,70
20121201|2012-10-02 19:00,3,867.5,868.25,866,866,89
20121201|2012-10-02 19:30,3,866.5,870.5,866.5,869.75,419
20121201|2012-10-02 20:00,3,869.25,870,866.75,868.75,824
20121201|2012-10-02 20:30,3,868.5,870.25,868.25,870.25,840
20121201|2012-10-02 21:00,3,870,870,868,868.75,255
20121201|2012-10-02 21:30,3,868,868,865.25,865.5,144
20121201|2012-10-02 22:00,3,865.5,866.5,865,865.5,177
20121201|2012-10-02 22:30,3,865.25,867,865.25,865.5,305
20121201|2012-10-02 23:00,3,865.75,866.25,865.75,866.25,62
20121201|2012-10-02 23:30,3,866.25,866.25,865.5,866,102
20121201|2012-10-03 00:00,3,865.5,865.5,864.5,864.75,257
20121201|2012-10-03 00:30,3,864.5,864.75,863.75,864.25,149
20121201|2012-10-03 01:00,3,864,864.25,863.25,863.75,93
20121201|2012-10-03 01:30,3,863.5,863.5,862,862,395
20121201|2012-10-03 02:00,3,862,862,860,860.5,506
20121201|2012-10-03 02:30,3,860.75,861.25,859,859.25,735
20121201|2012-10-03 03:00,3,859.5,859.75,858.25,858.5,324
20121201|2012-10-03 03:30,3,858.25,859.75,858,858.75,483
20121201|2012-10-03 04:00,3,858.75,862,858.5,861.75,507
20121201|2012-10-03 04:30,3,861.25,863,861.25,862.75,271
20121201|2012-10-03 05:00,3,862.75,863.75,861.25,863,312
20121201|2012-10-03 05:30,3,863.25,864.75,862.25,864,292
20121201|2012-10-03 06:00,3,864.25,867.5,863.5,867,170
20121201|2012-10-03 06:30,3,867,867.25,864.5,865.5,294
20121201|2012-10-03 07:00,3,865.5,866.75,863.5,864.5,158
20121201|2012-10-03 07:30,3,865,865.25,863,864,730
20121201|2012-10-03 08:00,3,864,867.5,864,866.5,730
20121201|2012-10-03 08:30,3,866.75,866.75,863.5,863.5,678
20121201|2012-10-03 09:00,3,863.75,866.75,863.25,865,1420
20121201|2012-10-03 09:30,3,864.75,866.75,861.75,862,5110
20121201|2012-10-03 10:00,3,862,864.25,860,860.75,3678
20121201|2012-10-03 10:30,3,860.75,864.75,859,863.5,2696
20121201|2012-10-03 11:00,3,863.75,867.25,863.5,865.25,2236
20121201|2012-10-03 11:30,3,865.25,873,865,870.75,4402
20121201|2012-10-03 12:00,3,871,872,867,868.75,1695
20121201|2012-10-03 12:30,3,868.75,877,867.75,877,3416
20121201|2012-10-03 13:00,3,877,878.5,872.75,873.5,2674
20121201|2012-10-03 13:30,3,873.5,875,870.5,871,4060
20121201|2012-10-03 17:00,4,873,873.75,872,873.75,110
20121201|2012-10-03 17:30,4,873.25,873.25,871.75,872.25,68
20121201|2012-10-03 18:00,4,872,872.5,871.25,871.25,17
20121201|2012-10-03 18:30,4,871.25,871.5,870.25,870.5,129
20121201|2012-10-03 19:00,4,870.25,870.5,869.75,870,95
20121201|2012-10-03 19:30,4,870.25,870.5,869.75,870.5,73
20121201|2012-10-03 20:00,4,870.5,870.5,870,870.25,41
20121201|2012-10-03 20:30,4,870,870.5,870,870,384
20121201|2012-10-03 21:00,4,870.5,870.5,868.5,869.25,284
20121201|2012-10-03 21:30,4,869,870.5,869,870.5,232
20121201|2012-10-03 22:00,4,870,870.5,869.5,869.5,131
20121201|2012-10-03 22:30,4,869.5,870.25,869.25,869.25,183
20121201|2012-10-03 23:00,4,869,869.75,869,869.25,120
20121201|2012-10-03 23:30,4,869.25,870,868.75,869,296
20121201|2012-10-04 00:00,4,869,869.5,868.5,868.75,103
20121201|2012-10-04 00:30,4,868.5,868.5,867,867.5,232
20121201|2012-10-04 01:00,4,867.75,867.75,866.75,867.5,323
20121201|2012-10-04 01:30,4,867.25,869.25,867.25,869.25,273
20121201|2012-10-04 02:00,4,869,869.5,868.25,869,184
20121201|2012-10-04 02:30,4,869,869.25,868,869,137
20121201|2012-10-04 03:00,4,869.25,870,868.75,868.75,131
20121201|2012-10-04 03:30,4,869.25,869.75,869,869,109
20121201|2012-10-04 04:00,4,870,871,870,871,135
20121201|2012-10-04 04:30,4,871,875,870.75,875,449
20121201|2012-10-04 05:00,4,875,876.25,874.75,874.75,350
20121201|2012-10-04 05:30,4,874.75,875.75,874.75,875,80
20121201|2012-10-04 06:00,4,875.25,875.75,874.25,874.25,89
20121201|2012-10-04 06:30,4,874.5,876.75,874.25,876,172
20121201|2012-10-04 07:00,4,876,876.75,875.5,876.75,145
20121201|2012-10-04 07:30,4,876.75,878.25,874,875.5,923
20121201|2012-10-04 08:00,4,875.25,879.75,875,879.25,1109
20121201|2012-10-04 08:30,4,879,881.75,878.75,880.5,1530
20121201|2012-10-04 09:00,4,880.5,882.75,880.5,881.75,1358
20121201|2012-10-04 09:30,4,882,882.25,872.75,876.25,4710
20121201|2012-10-04 10:00,4,876.25,878.75,872,873,2823
20121201|2012-10-04 10:30,4,873.25,874.5,869.25,872.5,2473
20121201|2012-10-04 11:00,4,872.5,876,872,874.5,1769
20121201|2012-10-04 11:30,4,874.5,878,874.25,874.5,2073
20121201|2012-10-04 12:00,4,874.75,875.75,873.25,875,1074
20121201|2012-10-04 12:30,4,875.25,875.5,872.5,873.25,714
20121201|2012-10-04 13:00,4,873,876.25,872,872.5,934
20121201|2012-10-04 13:30,4,872.25,872.75,868,869.25,5516
20121201|2012-10-04 17:00,5,870,871.5,869.25,871.5,124
20121201|2012-10-04 17:30,5,871,871.5,870,870.5,83
20121201|2012-10-04 18:00,5,870.75,871.75,870,871,66
20121201|2012-10-04 18:30,5,870.5,872.5,870,872.5,87
20121201|2012-10-04 19:00,5,872.25,872.25,871.25,871.25,8
20121201|2012-10-04 19:30,5,872,872.75,871.5,871.5,91
20121201|2012-10-04 20:00,5,872.25,872.5,872.25,872.5,7
20121201|2012-10-04 20:30,5,872,872.5,872,872,33
20121201|2012-10-04 21:00,5,871.75,872,871.5,871.75,12
20121201|2012-10-04 21:30,5,871.5,872.25,870.75,872,66
20121201|2012-10-04 22:00,5,871.25,871.25,869.5,869.75,73
20121201|2012-10-04 22:30,5,870,870,869,869,98
20121201|2012-10-04 23:00,5,869.5,869.5,869,869,52
20121201|2012-10-04 23:30,5,869.25,869.75,869,869.75,61
20121201|2012-10-05 00:00,5,869.5,869.5,869,869,119
20121201|2012-10-05 00:30,5,869,869,869,869,39
20121201|2012-10-05 01:00,5,869,869,868,868.5,71
20121201|2012-10-05 01:30,5,868.25,868.25,866,866.5,303
20121201|2012-10-05 02:00,5,866.5,868.25,865.25,867,207
20121201|2012-10-05 02:30,5,867,867.25,866.25,866.75,315
20121201|2012-10-05 03:00,5,867,867.25,865.75,865.75,272
20121201|2012-10-05 03:30,5,865.5,868.5,864,868.5,857
20121201|2012-10-05 04:00,5,868.25,869.25,868,868.5,183
20121201|2012-10-05 04:30,5,868.5,869,866,866.5,60
20121201|2012-10-05 05:00,5,866.75,867.25,865.5,866,94
20121201|2012-10-05 05:30,5,865.5,867.25,865.25,867.25,123
20121201|2012-10-05 06:00,5,867.25,869,867,868.25,72
20121201|2012-10-05 06:30,5,868.25,868.5,866.5,867.75,131
20121201|2012-10-05 07:00,5,868,868.75,867.25,867.5,154
20121201|2012-10-05 07:30,5,867.5,869.5,866,867.25,912
20121201|2012-10-05 08:00,5,867.25,870.25,867,868,479
20121201|2012-10-05 08:30,5,868,869,866.75,868,641
20121201|2012-10-05 09:00,5,867.75,868,866,866.5,825
20121201|2012-10-05 09:30,5,866.75,868.75,862.5,865.25,6649
20121201|2012-10-05 10:00,5,865.5,866.25,860.75,863.75,4947
20121201|2012-10-05 10:30,5,863.75,865,861.5,863.5,2241
20121201|2012-10-05 11:00,5,863.75,866.5,862.75,865.25,2236
20121201|2012-10-05 11:30,5,865.25,866.25,860.5,861,2287
20121201|2012-10-05 12:00,5,861,861.5,858,859,2281
20121201|2012-10-05 12:30,5,859,860.75,858.25,859,1285
20121201|2012-10-05 13:00,5,859,862,858.5,859,1043
20121201|2012-10-05 13:30,5,859,860.5,856.25,857.25,5656
20121201|2012-10-07 17:00,8,857.5,858,855,856.25,581
20121201|2012-10-07 17:30,8,856.25,858.5,855.5,858,273
20121201|2012-10-07 18:00,8,858,859,857.25,858.75,98
20121201|2012-10-07 18:30,8,859,859.25,858.25,858.75,95
20121201|2012-10-07 19:00,8,858.75,859.5,858.25,859.5,50
20121201|2012-10-07 19:30,8,859.5,865.5,859.25,863,627
20121201|2012-10-07 20:00,8,862.75,865,862.5,864.75,212
20121201|2012-10-07 20:30,8,864.5,865.75,864.25,865,144
20121201|2012-10-07 21:00,8,865,865.25,861.5,862,215
20121201|2012-10-07 21:30,8,862.5,863.75,861.25,862.5,77
20121201|2012-10-07 22:00,8,862.75,863,860.5,860.5,161
20121201|2012-10-07 22:30,8,860.75,862.75,860.25,861.25,89
20121201|2012-10-07 23:00,8,861.75,862.5,861.75,862.5,38
20121201|2012-10-07 23:30,8,862.25,863,861,861.25,28
20121201|2012-10-08 00:00,8,861.5,861.75,860.5,860.75,39
20121201|2012-10-08 00:30,8,860.75,861.75,860.75,861,144
20121201|2012-10-08 01:00,8,861.5,861.75,860,861.75,65
20121201|2012-10-08 01:30,8,861.5,862,860.5,861.75,114
20121201|2012-10-08 02:00,8,860.5,861,858,858.25,139
20121201|2012-10-08 02:30,8,858,858.25,856.5,858.25,276
20121201|2012-10-08 03:00,8,858,858,857,857.5,142
20121201|2012-10-08 03:30,8,857.75,858.5,857.25,858.25,195
20121201|2012-10-08 04:00,8,858.25,859.25,858.25,859,79
20121201|2012-10-08 04:30,8,859.25,859.5,858.5,858.5,125
20121201|2012-10-08 05:00,8,858.75,859.75,857.75,857.75,78
20121201|2012-10-08 05:30,8,858,859.5,857.75,859,121
20121201|2012-10-08 06:00,8,859.25,859.75,859.25,859.5,68
20121201|2012-10-08 06:30,8,859.25,859.75,859.25,859.75,156
20121201|2012-10-08 07:00,8,859.5,859.75,857,857,266
20121201|2012-10-08 07:30,8,857.25,861,857,859.25,431
20121201|2012-10-08 08:00,8,859.25,860.5,858.75,860,382
20121201|2012-10-08 08:30,8,860,860.25,858.75,859.75,430
20121201|2012-10-08 09:00,8,860,862,859.25,862,711
20121201|2012-10-08 09:30,8,862,867.5,861.5,866.5,6366
20121201|2012-10-08 10:00,8,866.5,866.75,862,863.75,2354
20121201|2012-10-08 10:30,8,864,865,863.25,864,1029
20121201|2012-10-08 11:00,8,864,866.75,863.75,864,1341
20121201|2012-10-08 11:30,8,864,864.75,861.5,863,1121
20121201|2012-10-08 12:00,8,863,863.25,861,862.5,1060
20121201|2012-10-08 12:30,8,862.5,862.75,861.25,861.75,943
20121201|2012-10-08 13:00,8,862,863.25,860.25,860.75,1241
20121201|2012-10-08 13:30,8,860.75,862.5,859.75,860.25,2881
20121201|2012-10-08 17:00,9,859.75,862.25,859.75,861.5,194
20121201|2012-10-08 17:30,9,861.25,861.5,860.25,860.75,28
20121201|2012-10-08 18:00,9,861,861.75,861,861.75,2
20121201|2012-10-08 18:30,9,861.5,862.75,861.5,862.75,21
20121201|2012-10-08 19:00,9,862.75,864.5,862.75,864.25,108
20121201|2012-10-08 19:30,9,864.25,865.75,864,865.5,136
20121201|2012-10-08 20:00,9,865,866,864.75,864.75,56
20121201|2012-10-08 20:30,9,865,865.5,864.5,864.5,49
20121201|2012-10-08 21:00,9,864.75,865,863.5,864.5,52
20121201|2012-10-08 21:30,9,864.25,865.75,864.25,865.5,136
20121201|2012-10-08 22:00,9,865.5,866.75,864.75,866.5,262
20121201|2012-10-08 22:30,9,867,867.5,866.75,867.5,191
20121201|2012-10-08 23:00,9,867.25,868.5,867,868.25,121
20121201|2012-10-08 23:30,9,868,868.5,867.5,868.5,48
20121201|2012-10-09 00:00,9,868,868.5,867.75,867.75,44
20121201|2012-10-09 00:30,9,868.5,868.5,866,867.5,267
20121201|2012-10-09 01:00,9,867,868.5,867,867.75,71
20121201|2012-10-09 01:30,9,867.5,868.25,866.5,866.5,186
20121201|2012-10-09 02:00,9,867,868.5,866.5,866.75,202
20121201|2012-10-09 02:30,9,866.75,868,866.25,867,224
20121201|2012-10-09 03:00,9,867.25,867.75,866.25,866.75,350
20121201|2012-10-09 03:30,9,866.75,867.75,865.25,867.5,215
20121201|2012-10-09 04:00,9,867.5,868.75,866.5,866.75,146
20121201|2012-10-09 04:30,9,867,869.5,866.5,869,364
20121201|2012-10-09 05:00,9,869.25,870,868.5,869.5,349
20121201|2012-10-09 05:30,9,869,870,868.75,868.75,205
20121201|2012-10-09 06:00,9,869.75,871.5,868.75,869.75,552
20121201|2012-10-09 06:30,9,870,870.25,867.5,869.25,112
20121201|2012-10-09 07:00,9,868.25,870,868.25,869.5,138
20121201|2012-10-09 07:30,9,869.5,871.25,869.25,870.75,394
20121201|2012-10-09 08:00,9,870.75,871,869.25,869.25,718
20121201|2012-10-09 08:30,9,869.25,873,869,870.25,836
20121201|2012-10-09 09:00,9,870.25,873,869,872.25,866
20121201|2012-10-09 09:30,9,872.25,873.75,869.5,869.75,3539
20121201|2012-10-09 10:00,9,869.75,871.25,868.5,869.75,2086
20121201|2012-10-09 10:30,9,869.75,869.75,866.25,866.5,2216
20121201|2012-10-09 11:00,9,866.25,867.75,865.75,866.75,1935
20121201|2012-10-09 11:30,9,867,868,865.75,866.75,1033
20121201|2012-10-09 12:00,9,867,867.5,865.5,866.75,843
20121201|2012-10-09 12:30,9,866.75,867.5,865.25,865.5,805
20121201|2012-10-09 13:00,9,865.5,867,864.5,866.75,1282
20121201|2012-10-09 13:30,9,866.75,867.5,863.5,864.5,3595
20121201|2012-10-09 17:00,10,864.5,866,864.25,864.75,116
20121201|2012-10-09 17:30,10,864.75,864.75,863.75,864.75,90
20121201|2012-10-09 18:00,10,864.75,864.75,864.25,864.5,12
20121201|2012-10-09 18:30,10,864.25,864.5,864,864,26
20121201|2012-10-09 19:00,10,864,864.25,863.5,863.75,140
20121201|2012-10-09 19:30,10,864,865.5,863.75,864.25,141
20121201|2012-10-09 20:00,10,864,865.25,863.5,864.25,212
20121201|2012-10-09 20:30,10,864.5,866.25,864.5,864.5,190
20121201|2012-10-09 21:00,10,864.25,865,863.75,864.5,60
20121201|2012-10-09 21:30,10,864.5,866.5,864,864.75,113
20121201|2012-10-09 22:00,10,864.75,865,864,864.75,48
20121201|2012-10-09 22:30,10,864.75,865.25,864.25,865.25,44
20121201|2012-10-09 23:00,10,864.75,865.25,864,865.25,20
20121201|2012-10-09 23:30,10,865.25,865.5,865,865,4
20121201|2012-10-10 00:00,10,865.75,866.25,865.5,866,55
20121201|2012-10-10 00:30,10,866,866.5,865.75,866.5,39
20121201|2012-10-10 01:00,10,866.25,867,866.25,866.75,113
20121201|2012-10-10 01:30,10,866.25,868.5,866.25,867,151
20121201|2012-10-10 02:00,10,867.5,869.5,867.5,869.25,260
20121201|2012-10-10 02:30,10,869.25,870,869,870,241
20121201|2012-10-10 03:00,10,870,870,869.25,870,163
20121201|2012-10-10 03:30,10,869.5,870.75,868.75,869.75,246
20121201|2012-10-10 04:00,10,869.75,870,868.5,869,137
20121201|2012-10-10 04:30,10,869.25,869.25,868.25,868.5,45
20121201|2012-10-10 05:00,10,868.25,869,868,868.75,102
20121201|2012-10-10 05:30,10,869,869.25,868,868,49
20121201|2012-10-10 06:00,10,868.25,868.25,867,867.25,220
20121201|2012-10-10 06:30,10,867,868.5,866.5,868.25,262
20121201|2012-10-10 07:00,10,868.25,868.5,867.75,868,73
20121201|2012-10-10 07:30,10,868,868,866,867,265
20121201|2012-10-10 08:00,10,867.5,869.75,867.25,869.25,353
20121201|2012-10-10 08:30,10,869.5,870.5,868.5,869.25,668
20121201|2012-10-10 09:00,10,869.5,870.5,867,868.25,852
20121201|2012-10-10 09:30,10,868.5,876.75,867.5,873.5,8964
20121201|2012-10-10 10:00,10,873.5,874,868.5,870.25,4297
20121201|2012-10-10 10:30,10,870.5,870.75,865.25,868.75,4317
20121201|2012-10-10 11:00,10,868.5,870,868,869.5,1386
20121201|2012-10-10 11:30,10,869.25,870.75,868.75,869.75,1057
20121201|2012-10-10 12:00,10,869.5,870.5,869,870.5,816
20121201|2012-10-10 12:30,10,870,871.25,869.5,870.75,1039
20121201|2012-10-10 13:00,10,870.75,871.25,866,867.5,1795
20121201|2012-10-10 13:30,10,868,871.25,867.25,871,3020
20121201|2012-10-10 17:00,11,870,871.25,869.25,869.75,173
20121201|2012-10-10 17:30,11,870,870.75,869.75,870.25,73
20121201|2012-10-10 18:00,11,870,870.25,869,869.25,52
20121201|2012-10-10 18:30,11,869.25,869.25,868,868.75,36
20121201|2012-10-10 19:00,11,868.75,868.75,867.5,868,161
20121201|2012-10-10 19:30,11,868,868,867.75,868,77
20121201|2012-10-10 20:00,11,868,868,867.5,867.75,181
20121201|2012-10-10 20:30,11,868,870.5,868,870.5,119
20121201|2012-10-10 21:00,11,870.5,870.75,870.5,870.5,38
20121201|2012-10-10 21:30,11,870.25,870.75,870.25,870.5,93
20121201|2012-10-10 22:00,11,870.75,871.75,870.5,871.5,103
20121201|2012-10-10 22:30,11,871.25,871.25,868.75,869,190
20121201|2012-10-10 23:00,11,869,869,867.25,867.5,139
20121201|2012-10-10 23:30,11,867.5,868,866.75,867.5,107
20121201|2012-10-11 00:00,11,867.5,867.75,866.75,867.5,77
20121201|2012-10-11 00:30,11,867,867,865.25,865.75,147
20121201|2012-10-11 01:00,11,866.25,866.25,865.5,866,108
20121201|2012-10-11 01:30,11,865.75,866,865.25,865.5,100
20121201|2012-10-11 02:00,11,865.5,868,865.5,867.5,265
20121201|2012-10-11 02:30,11,867.75,868,867.25,867.5,80
20121201|2012-10-11 03:00,11,867.5,867.5,859,859.75,1144
20121201|2012-10-11 03:30,11,859.75,864.5,859.25,863.75,867
20121201|2012-10-11 04:00,11,863.75,864.75,862,863.75,543
20121201|2012-10-11 04:30,11,863,864,862.5,863.25,188
20121201|2012-10-11 05:00,11,863,864,862.75,864,138
20121201|2012-10-11 05:30,11,864,864.5,863,864,169
20121201|2012-10-11 06:00,11,864,865.75,864,865,202
20121201|2012-10-11 06:30,11,864.75,865.25,863.5,864,420
20121201|2012-10-11 07:00,11,864,872.5,863.5,871,1897
20121201|2012-10-11 07:30,11,871,890,862.5,883.5,12521
20121201|2012-10-11 08:00,11,883.75,884.5,879,879.5,2294
20121201|2012-10-11 08:30,11,879.5,880.25,876.75,879.25,2567
20121201|2012-10-11 09:00,11,879.75,880.75,877,880,2068
20121201|2012-10-11 09:30,11,880,894,880,887.75,15990
20121201|2012-10-11 10:00,11,887.75,893,887.75,891.25,5758
20121201|2012-10-11 10:30,11,891.25,892,885,886.75,4391
20121201|2012-10-11 11:00,11,887,889.75,885.25,888.5,2372
20121201|2012-10-11 11:30,11,889,891,885.75,887.25,2813
20121201|2012-10-11 12:00,11,887.25,890.5,886.5,888.75,1730
20121201|2012-10-11 12:30,11,888.5,891.75,888,889.25,3095
20121201|2012-10-11 13:00,11,889.25,889.25,885,887,2110
20121201|2012-10-11 13:30,11,886.75,891.25,885.25,885.25,4517
20121201|2012-10-11 17:00,12,886.25,886.5,881.75,882.5,330
20121201|2012-10-11 17:30,12,882.25,883.5,881.5,883,80
20121201|2012-10-11 18:00,12,882.5,882.75,882,882.75,26
20121201|2012-10-11 18:30,12,882.75,883.25,882.25,882.5,55
20121201|2012-10-11 19:00,12,882.25,882.75,881.5,882.25,35
20121201|2012-10-11 19:30,12,882.25,882.25,881.25,881.5,33
20121201|2012-10-11 20:00,12,881.25,884.25,881,883.5,312
20121201|2012-10-11 20:30,12,883.5,884.25,882,882,75
20121201|2012-10-11 21:00,12,882,883.25,882,883.25,31
20121201|2012-10-11 21:30,12,883,884,882,882.5,61
20121201|2012-10-11 22:00,12,882.5,883,881.5,881.5,26
20121201|2012-10-11 22:30,12,881.75,881.75,881,881,29
20121201|2012-10-11 23:00,12,882,882.25,881.5,882,10
20121201|2012-10-11 23:30,12,881.5,881.75,881,881.25,27
20121201|2012-10-12 00:00,12,881.75,882.25,881.25,881.25,17
20121201|2012-10-12 00:30,12,881.25,881.25,878.5,879,550
20121201|2012-10-12 01:00,12,878.75,879.25,878.25,878.75,47
20121201|2012-10-12 01:30,12,878.5,879.25,877.75,877.75,79
20121201|2012-10-12 02:00,12,877.75,878.25,877.75,877.75,86
20121201|2012-10-12 02:30,12,877.75,878,877,877.25,92
20121201|2012-10-12 03:00,12,877.75,878.25,875.75,878.25,423
20121201|2012-10-12 03:30,12,877.5,882.25,877,881.5,443
20121201|2012-10-12 04:00,12,881.25,881.75,878.25,879,140
20121201|2012-10-12 04:30,12,879.5,879.5,878,878.5,53
20121201|2012-10-12 05:00,12,879.5,880.5,879.5,880,50
20121201|2012-10-12 05:30,12,879.5,880.75,879.25,880.75,134
20121201|2012-10-12 06:00,12,880.5,880.75,878.25,879.25,48
20121201|2012-10-12 06:30,12,878.75,880,878.25,878.5,116
20121201|2012-10-12 07:00,12,878.75,879.75,878,879.5,256
20121201|2012-10-12 07:30,12,879.25,880,877,877.5,443
20121201|2012-10-12 08:00,12,877.25,878,876,877.25,530
20121201|2012-10-12 08:30,12,877,878.75,876.5,878,846
20121201|2012-10-12 09:00,12,878.25,878.25,875.5,876,933
20121201|2012-10-12 09:30,12,876,876,864,865.75,16372
20121201|2012-10-12 10:00,12,865.75,865.75,860,861.75,9109
20121201|2012-10-12 10:30,12,861.5,862.5,860.5,861,3053
20121201|2012-10-12 11:00,12,860.75,860.75,856,859.25,7901
20121201|2012-10-12 11:30,12,859.25,863.25,858,860.25,2549
20121201|2012-10-12 12:00,12,860,860.25,857.25,858.25,1671
20121201|2012-10-12 12:30,12,858,859,853.25,855.75,3892
20121201|2012-10-12 13:00,12,855.75,858.75,854.25,857.25,2098
20121201|2012-10-12 13:30,12,857.5,859.5,855.75,857,3408
20121201|2012-10-14 17:00,15,860,860.25,854,854.75,995
20121201|2012-10-14 17:30,15,855.25,855.25,852,852.25,449
20121201|2012-10-14 18:00,15,852.5,853,852,852.5,185
20121201|2012-10-14 18:30,15,852.5,853.25,852,852.75,171
20121201|2012-10-14 19:00,15,852.75,853.25,852,852.5,74
20121201|2012-10-14 19:30,15,852.75,853.5,852,852.5,190
20121201|2012-10-14 20:00,15,852,853.75,852,853.25,151
20121201|2012-10-14 20:30,15,853,853.5,852.5,853.25,52
20121201|2012-10-14 21:00,15,853.25,853.5,852,852.25,150
20121201|2012-10-14 21:30,15,852.25,853,851.75,852.75,151
20121201|2012-10-14 22:00,15,853,854.25,853,854,142
20121201|2012-10-14 22:30,15,854,854.25,853.75,854.25,107
20121201|2012-10-14 23:00,15,853.75,855.25,853.75,855.25,119
20121201|2012-10-14 23:30,15,855.25,856.5,854.5,856.25,94
20121201|2012-10-15 00:00,15,856.25,856.5,855,855,52
20121201|2012-10-15 00:30,15,855,855.25,853.5,853.5,136
20121201|2012-10-15 01:00,15,853.5,853.5,852.25,852.25,110
20121201|2012-10-15 01:30,15,852.25,853.5,852,853,34
20121201|2012-10-15 02:00,15,853.5,853.75,852.25,852.25,177
20121201|2012-10-15 02:30,15,853,855,852.75,854.25,201
20121201|2012-10-15 03:00,15,854.25,854.25,852.75,852.75,166
20121201|2012-10-15 03:30,15,852.75,852.75,850,850.5,1092
20121201|2012-10-15 04:00,15,850.5,852.25,850,852,323
20121201|2012-10-15 04:30,15,852.25,852.75,852,852.25,350
20121201|2012-10-15 05:00,15,852.5,852.75,850.75,850.75,183
20121201|2012-10-15 05:30,15,851,852.25,850,851.75,216
20121201|2012-10-15 06:00,15,851.75,851.75,850,850.5,545
20121201|2012-10-15 06:30,15,850.25,850.25,842.75,846,3081
20121201|2012-10-15 07:00,15,846,848.75,845.5,848.5,508
20121201|2012-10-15 07:30,15,848.25,856.25,848.25,852,1478
20121201|2012-10-15 08:00,15,852,855.25,851.5,854.75,1321
20121201|2012-10-15 08:30,15,855.25,856.75,853,853.75,1024
20121201|2012-10-15 09:00,15,853.75,855.25,852,852,893
20121201|2012-10-15 09:30,15,852,852.75,844,851.5,9547
20121201|2012-10-15 10:00,15,851.5,851.5,846.5,847.25,3537
20121201|2012-10-15 10:30,15,847.25,848,846,846.5,1821
20121201|2012-10-15 11:00,15,846.25,850.75,845.5,850.75,2891
20121201|2012-10-15 11:30,15,851,851.25,847.25,848.25,1632
20121201|2012-10-15 12:00,15,848,848,843.25,843.5,3626
20121201|2012-10-15 12:30,15,843.25,845,842.75,843.75,2419
20121201|2012-10-15 13:00,15,843.75,847.25,840.25,847,3242
20121201|2012-10-15 13:30,15,847,849.5,845.75,848,4135
20121201|2012-10-15 17:00,16,848.5,854,848.25,852,341
20121201|2012-10-15 17:30,16,852.5,853.75,852.25,852.25,43
20121201|2012-10-15 18:00,16,852.75,857.75,852,855.75,362
20121201|2012-10-15 18:30,16,855.75,857,854.5,856.25,154
20121201|2012-10-15 19:00,16,856,857.5,855,855,181
20121201|2012-10-15 19:30,16,855,856,854.5,855,80
20121201|2012-10-15 20:00,16,855.25,855.75,854.25,854.75,64
20121201|2012-10-15 20:30,16,854.75,855,854,855,73
20121201|2012-10-15 21:00,16,855,855.5,854.75,855.5,11
20121201|2012-10-15 21:30,16,855.25,855.25,854.75,855,29
20121201|2012-10-15 22:00,16,855,855.5,854,854.5,106
20121201|2012-10-15 22:30,16,854.5,854.5,854,854,7
20121201|2012-10-15 23:00,16,854,854,853,853.25,140
20121201|2012-10-15 23:30,16,853.5,853.5,853,853.5,44
20121201|2012-10-16 00:00,16,853,853,853,853,28
20121201|2012-10-16 00:30,16,853.25,854,853,853.25,122
20121201|2012-10-16 01:00,16,853,853.75,852.75,853,86
20121201|2012-10-16 01:30,16,853.5,853.75,852,852.25,149
20121201|2012-10-16 02:00,16,852,853.5,852,853,180
20121201|2012-10-16 02:30,16,853.25,854,853.25,853.75,197
20121201|2012-10-16 03:00,16,854,855.25,853.75,854,179
20121201|2012-10-16 03:30,16,854,854.75,853.75,854.5,249
20121201|2012-10-16 04:00,16,854.25,854.25,851.25,853,683
20121201|2012-10-16 04:30,16,852.75,855,852.75,855,324
20121201|2012-10-16 05:00,16,854.75,855,853.5,854.25,236
20121201|2012-10-16 05:30,16,855,855.25,854.25,854.25,33
20121201|2012-10-16 06:00,16,854.75,855,854.5,855,73
20121201|2012-10-16 06:30,16,855.25,857.75,855.25,857.75,506
20121201|2012-10-16 07:00,16,857.5,857.5,855,856.5,351
20121201|2012-10-16 07:30,16,856.5,857.5,855.25,855.25,285
20121201|2012-10-16 08:00,16,855.75,856.25,853,854.25,814
20121201|2012-10-16 08:30,16,854.25,856.25,853.75,856,696
20121201|2012-10-16 09:00,16,856,856.75,853.75,853.75,1369
20121201|2012-10-16 09:30,16,853.75,854,847,852.75,7569
20121201|2012-10-16 10:00,16,852.75,853.25,846.5,850,3674
20121201|2012-10-16 10:30,16,850,852.25,846.75,849.75,4550
20121201|2012-10-16 11:00,16,849.75,851.25,846.75,847.5,2386
20121201|2012-10-16 11:30,16,847.5,848,844.5,845.25,2437
20121201|2012-10-16 12:00,16,845.25,847,844,844.25,1418
20121201|2012-10-16 12:30,16,844.25,847.25,843.75,846.25,1841
20121201|2012-10-16 13:00,16,846.25,848.25,845.25,846.5,1022
20121201|2012-10-16 13:30,16,846.5,850,846.5,848,2655
20121201|2012-10-16 17:00,17,847.75,849.75,847,847,120
20121201|2012-10-16 17:30,17,847.75,849.25,847.75,849,45
20121201|2012-10-16 18:00,17,848.5,849,848,848,14
20121201|2012-10-16 18:30,17,847.75,848,846.25,846.25,64
20121201|2012-10-16 19:00,17,846.25,847,846.25,847,13
20121201|2012-10-16 19:30,17,847,847,846,846,34
20121201|2012-10-16 20:00,17,846,849.75,845.5,849.25,134
20121201|2012-10-16 20:30,17,849.25,851,849.25,849.75,165
20121201|2012-10-16 21:00,17,850,851.75,850,851.25,79
20121201|2012-10-16 21:30,17,851.25,852.25,850.75,852.25,196
20121201|2012-10-16 22:00,17,852.25,853,851.5,851.75,246
20121201|2012-10-16 22:30,17,852,852,851,851.25,27
20121201|2012-10-16 23:00,17,851.5,851.5,850.75,851.25,28
20121201|2012-10-16 23:30,17,851.25,851.5,850.75,851,43
20121201|2012-10-17 00:00,17,851,851,850.5,850.75,45
20121201|2012-10-17 00:30,17,850.75,851,850.25,850.25,66
20121201|2012-10-17 01:00,17,850.5,851,850.25,850.25,23
20121201|2012-10-17 01:30,17,850.75,852.5,850,852,349
20121201|2012-10-17 02:00,17,852,854.5,852,853,232
20121201|2012-10-17 02:30,17,853,854,852.25,852.25,79
20121201|2012-10-17 03:00,17,852,852,850.5,851,88
20121201|2012-10-17 03:30,17,850.5,853.5,850.25,853.5,286
20121201|2012-10-17 04:00,17,853.25,853.5,852.5,852.75,203
20121201|2012-10-17 04:30,17,852.5,853,852.25,853,56
20121201|2012-10-17 05:00,17,852.75,853,852.75,853,9
20121201|2012-10-17 05:30,17,853,853.5,852.75,853,108
20121201|2012-10-17 06:00,17,853.25,853.25,852,852.25,131
20121201|2012-10-17 06:30,17,852.5,853.25,851,851.5,191
20121201|2012-10-17 07:00,17,851.5,853,851.25,852,173
20121201|2012-10-17 07:30,17,852.25,852.25,851,852,198
20121201|2012-10-17 08:00,17,851.75,853.5,851.25,851.5,354
20121201|2012-10-17 08:30,17,851.25,852.25,849.75,851.75,1019
20121201|2012-10-17 09:00,17,851.5,853,851.25,852.25,771
20121201|2012-10-17 09:30,17,852.25,852.25,847.25,850.25,4569
20121201|2012-10-17 10:00,17,850.25,855.75,848.75,854,5338
20121201|2012-10-17 10:30,17,854,854.75,851.75,853,2187
20121201|2012-10-17 11:00,17,853,855,852.5,853.25,952
20121201|2012-10-17 11:30,17,853.25,854.25,851.25,852,1284
20121201|2012-10-17 12:00,17,852.25,853.5,851,852,1052
20121201|2012-10-17 12:30,17,851.75,853.25,850.5,852.5,790
20121201|2012-10-17 13:00,17,852.75,853.75,851.25,852.75,816
20121201|2012-10-17 13:30,17,853.25,858,852,857.5,3811
20121201|2012-10-17 17:00,18,856.5,857.25,855.75,856.25,83
20121201|2012-10-17 17:30,18,856.25,857,856.25,856.5,41
20121201|2012-10-17 18:00,18,856.5,856.5,856.25,856.25,2
20121201|2012-10-17 18:30,18,856,857,856,856.75,28
20121201|2012-10-17 19:00,18,856.5,856.75,856.5,856.5,23
20121201|2012-10-17 19:30,18,857,857,855.5,856,58
20121201|2012-10-17 20:00,18,856,857.25,855.5,857,51
20121201|2012-10-17 20:30,18,857.25,863,857.25,862.75,898
20121201|2012-10-17 21:00,18,862.25,867,862.25,864.5,679
20121201|2012-10-17 21:30,18,864,865,863.5,863.5,110
20121201|2012-10-17 22:00,18,864,864,862.25,862.5,76
20121201|2012-10-17 22:30,18,862.5,863,861.5,861.75,95
20121201|2012-10-17 23:00,18,861.75,861.75,860.5,860.75,248
20121201|2012-10-17 23:30,18,860.75,861.25,860.5,860.75,65
20121201|2012-10-18 00:00,18,860.25,861.5,860.25,860.75,72
20121201|2012-10-18 00:30,18,861,861,860.5,860.5,5
20121201|2012-10-18 01:00,18,860.75,861,860.5,860.75,30
20121201|2012-10-18 01:30,18,860.5,861.25,860.25,860.75,164
20121201|2012-10-18 02:00,18,860.5,862,860.5,861.25,291
20121201|2012-10-18 02:30,18,861.25,863.75,860.5,863,231
20121201|2012-10-18 03:00,18,863,864,862.75,864,62
20121201|2012-10-18 03:30,18,863.75,864.5,862.75,863.25,304
20121201|2012-10-18 04:00,18,863,864.25,862.5,863,246
20121201|2012-10-18 04:30,18,863,865,862.75,864.5,448
20121201|2012-10-18 05:00,18,864.5,864.5,862.75,863.5,161
20121201|2012-10-18 05:30,18,863.5,863.5,862.5,862.5,73
20121201|2012-10-18 06:00,18,862.75,863.5,862.5,863,45
20121201|2012-10-18 06:30,18,863.25,863.25,861.75,862,148
20121201|2012-10-18 07:00,18,862.25,863.25,861.75,862.25,376
20121201|2012-10-18 07:30,18,862.25,864,861,864,780
20121201|2012-10-18 08:00,18,863.5,863.5,861.5,863.5,393
20121201|2012-10-18 08:30,18,863.25,865,863.25,864.75,650
20121201|2012-10-18 09:00,18,865.25,865.75,863.25,863.75,991
20121201|2012-10-18 09:30,18,864,870,863.75,869.25,8389
20121201|2012-10-18 10:00,18,869.25,872,868.75,869.75,4887
20121201|2012-10-18 10:30,18,869.5,871,869,870.25,2095
20121201|2012-10-18 11:00,18,870.25,874.75,868.25,874.5,4435
20121201|2012-10-18 11:30,18,874.75,876,873.5,874.5,3519
20121201|2012-10-18 12:00,18,874.75,875.25,870.75,872.5,2055
20121201|2012-10-18 12:30,18,872.75,873.5,869.75,871,2070
20121201|2012-10-18 13:00,18,871.25,872.75,869.25,869.5,1492
20121201|2012-10-18 13:30,18,869.25,869.75,867.25,867.5,3249
20121201|2012-10-18 17:00,19,868,869.25,866.75,868.75,152
20121201|2012-10-18 17:30,19,868.75,869,868.25,868.5,19
20121201|2012-10-18 18:00,19,868,868.75,868,868.75,31
20121201|2012-10-18 18:30,19,869,869,868.25,868.75,26
20121201|2012-10-18 19:00,19,868.25,870,868,868.25,224
20121201|2012-10-18 19:30,19,868,870,868,868.75,119
20121201|2012-10-18 20:00,19,868.5,869.5,867.5,868.5,104
20121201|2012-10-18 20:30,19,868.25,869,866.75,867.75,66
20121201|2012-10-18 21:00,19,867.75,870.25,867.5,870,100
20121201|2012-10-18 21:30,19,869.75,869.75,868,868.5,69
20121201|2012-10-18 22:00,19,868,868,866.5,867,196
20121201|2012-10-18 22:30,19,866.75,869,866.5,867.75,115
20121201|2012-10-18 23:00,19,867.75,868.75,867.75,868,38
20121201|2012-10-18 23:30,19,868.5,868.5,867.75,867.75,6
20121201|2012-10-19 00:00,19,867.75,868,867.75,868,6
20121201|2012-10-19 00:30,19,867.5,867.75,866.75,867.25,120
20121201|2012-10-19 01:00,19,867.75,868,867,867.25,66
20121201|2012-10-19 01:30,19,867.75,871.5,867.25,871.5,201
20121201|2012-10-19 02:00,19,871,871,869.75,870,153
20121201|2012-10-19 02:30,19,870,870,866,867.25,191
20121201|2012-10-19 03:00,19,867.25,869.25,867.25,869,422
20121201|2012-10-19 03:30,19,869.25,883.75,869.25,878.5,4775
20121201|2012-10-19 04:00,19,878.25,879.5,875,877.5,871
20121201|2012-10-19 04:30,19,877.5,883,877,879.5,838
20121201|2012-10-19 05:00,19,880,883,880,883,467
20121201|2012-10-19 05:30,19,882.75,885.5,882,882.5,1360
20121201|2012-10-19 06:00,19,883,883.25,880.75,882.75,170
20121201|2012-10-19 06:30,19,883,884.25,881,881.75,386
20121201|2012-10-19 07:00,19,881.5,883,878.5,880,1312
20121201|2012-10-19 07:30,19,880,880.25,875.25,876.5,1099
20121201|2012-10-19 08:00,19,876.75,879,876.25,877,1200
20121201|2012-10-19 08:30,19,876.75,879.25,875.5,878.75,978
20121201|2012-10-19 09:00,19,878.5,880.25,877,878.75,1406
20121201|2012-10-19 09:30,19,878.75,884,875.75,879.5,8059
20121201|2012-10-19 10:00,19,879.5,883,878.75,880.25,2742
20121201|2012-10-19 10:30,19,880.25,883,873.25,877.5,5151
20121201|2012-10-19 11:00,19,877.25,879.5,875.5,879.25,3152
20121201|2012-10-19 11:30,19,879.25,881.5,878.75,880.75,1623
20121201|2012-10-19 12:00,19,881,881.75,879,879.25,1423
20121201|2012-10-19 12:30,19,879.25,880,877.25,878.5,1433
20121201|2012-10-19 13:00,19,878.5,879.5,873.5,875,1683
20121201|2012-10-19 13:30,19,875,875.25,870,871,4399
20121201|2012-10-21 17:00,22,873,876.5,871.75,873.5,502
20121201|2012-10-21 17:30,22,873.25,874.25,873,873.5,40
20121201|2012-10-21 18:00,22,873.5,873.75,872.5,873,49
20121201|2012-10-21 18:30,22,872.5,874.25,871.5,874,85
20121201|2012-10-21 19:00,22,874,874.25,871.5,873,126
20121201|2012-10-21 19:30,22,873.25,874.25,873.25,873.75,61
20121201|2012-10-21 20:00,22,873.25,878.25,873.25,877.75,330
20121201|2012-10-21 20:30,22,877.5,878.25,876,878.25,125
20121201|2012-10-21 21:00,22,878.25,878.25,877.5,878,30
20121201|2012-10-21 21:30,22,878,878.5,877.5,877.5,71
20121201|2012-10-21 22:00,22,877.5,878,877.25,877.5,32
20121201|2012-10-21 22:30,22,878,879.25,878,878.75,91
20121201|2012-10-21 23:00,22,879,879,878.5,878.5,8
20121201|2012-10-21 23:30,22,878.5,879,878.5,878.5,6
20121201|2012-10-22 00:00,22,878.75,879,878,879,25
20121201|2012-10-22 00:30,22,879,881.5,879,880.75,310
20121201|2012-10-22 01:00,22,880.75,881,880.25,880.75,252
20121201|2012-10-22 01:30,22,880.5,881.5,880.5,881.5,281
20121201|2012-10-22 02:00,22,881.5,881.5,880.5,880.75,111
20121201|2012-10-22 02:30,22,880.5,880.75,878.75,880.75,205
20121201|2012-10-22 03:00,22,880.75,880.75,878.75,880.5,99
20121201|2012-10-22 03:30,22,880.25,881.25,879.25,880.25,118
20121201|2012-10-22 04:00,22,880.25,882,880,881.5,286
20121201|2012-10-22 04:30,22,881.5,881.5,878.25,879.5,188
20121201|2012-10-22 05:00,22,879.25,881,879,880.25,158
20121201|2012-10-22 05:30,22,879.75,881.75,879.5,880.5,182
20121201|2012-10-22 06:00,22,880.75,881,880,880.75,61
20121201|2012-10-22 06:30,22,880.5,882.25,879.5,882,290
20121201|2012-10-22 07:00,22,881.75,882.25,881.25,881.25,210
20121201|2012-10-22 07:30,22,881.25,881.75,880.25,880.75,284
20121201|2012-10-22 08:00,22,880.75,881,879.5,879.75,260
20121201|2012-10-22 08:30,22,879.75,881.75,879.75,881.5,674
20121201|2012-10-22 09:00,22,881.5,884.5,881,884.5,1809
20121201|2012-10-22 09:30,22,884.25,884.5,877.25,878.5,5279
20121201|2012-10-22 10:00,22,878.25,880.25,877.5,879,2239
20121201|2012-10-22 10:30,22,879,881,878.75,880.25,1762
20121201|2012-10-22 11:00,22,880.75,881.5,879.25,879.25,1317
20121201|2012-10-22 11:30,22,879.5,880,878,878.75,1390
20121201|2012-10-22 12:00,22,878.75,881.5,878.5,879.75,1595
20121201|2012-10-22 12:30,22,880,881,876,877,1432
20121201|2012-10-22 13:00,22,877.25,878,875.75,876,1015
20121201|2012-10-22 13:30,22,876,879,875.75,878.5,2375
20121201|2012-10-22 17:00,23,878,878.5,875.25,876.75,188
20121201|2012-10-22 17:30,23,876.5,876.75,876.5,876.75,30
20121201|2012-10-22 18:00,23,876.75,877,876.5,877,34
20121201|2012-10-22 18:30,23,876.5,877,876.5,877,18
20121201|2012-10-22 19:00,23,877,877.25,877,877,20
20121201|2012-10-22 19:30,23,877,877.25,876,876.75,88
20121201|2012-10-22 20:00,23,877.25,878,877,877.25,88
20121201|2012-10-22 20:30,23,877.25,877.25,873,873.5,413
20121201|2012-10-22 21:00,23,873,874,873,873.75,60
20121201|2012-10-22 21:30,23,874,874.25,873.25,874,52
20121201|2012-10-22 22:00,23,873.75,874.25,873,874,150
20121201|2012-10-22 22:30,23,874,876,874,876,74
20121201|2012-10-22 23:00,23,875.75,876.75,875.75,875.75,62
20121201|2012-10-22 23:30,23,875.75,876.25,875.75,876.25,5
20121201|2012-10-23 00:00,23,876,876,875.5,875.5,20
20121201|2012-10-23 00:30,23,875,875.75,875,875,25
20121201|2012-10-23 01:00,23,875.25,875.5,873,873.5,96
20121201|2012-10-23 01:30,23,873.25,873.25,870,872,573
20121201|2012-10-23 02:00,23,871,871.25,870,870,150
20121201|2012-10-23 02:30,23,870,871.25,867.75,869.75,691
20121201|2012-10-23 03:00,23,869.75,870.25,869,869.5,242
20121201|2012-10-23 03:30,23,869.5,873,869,872,425
20121201|2012-10-23 04:00,23,872.25,872.5,870.5,870.75,283
20121201|2012-10-23 04:30,23,870.5,871.75,870.5,871.5,133
20121201|2012-10-23 05:00,23,871.5,872.25,871.25,871.25,88
20121201|2012-10-23 05:30,23,871.75,871.75,870.75,871.5,143
20121201|2012-10-23 06:00,23,871,871.5,870.5,871.5,165
20121201|2012-10-23 06:30,23,871.5,872,871,871.75,126
20121201|2012-10-23 07:00,23,871.75,872.5,871,871,275
20121201|2012-10-23 07:30,23,871.25,871.5,866,866.5,1218
20121201|2012-10-23 08:00,23,866.5,869.5,866.25,868.25,710
20121201|2012-10-23 08:30,23,868.75,869.25,865.75,866,1057
20121201|2012-10-23 09:00,23,866,868.75,866,867.75,1620
20121201|2012-10-23 09:30,23,867.75,868,860,863.25,10527
20121201|2012-10-23 10:00,23,863.5,865.5,861.25,861.75,3128
20121201|2012-10-23 10:30,23,861.5,865.75,861.5,864.5,2329
20121201|2012-10-23 11:00,23,864.75,870.75,864.5,869.75,4381
20121201|2012-10-23 11:30,23,869.75,873,869.5,871.5,3992
20121201|2012-10-23 12:00,23,871.75,873.25,870.25,873.25,1534
20121201|2012-10-23 12:30,23,873.25,874.25,867.25,867.75,2472
20121201|2012-10-23 13:00,23,867.75,869.5,867.25,868.5,1106
20121201|2012-10-23 13:30,23,868.5,870.75,867.25,868,2302
20121201|2012-10-23 17:00,24,868.25,869,865,866.25,166
20121201|2012-10-23 17:30,24,865.75,867.25,865.25,867,35
20121201|2012-10-23 18:00,24,867,867.5,866.75,866.75,18
20121201|2012-10-23 18:30,24,866.75,868,866.75,867.5,35
20121201|2012-10-23 19:00,24,867.75,867.75,867.75,867.75,2
20121201|2012-10-23 19:30,24,867.5,868,867,867.25,68
20121201|2012-10-23 20:00,24,868,869,866,866.5,208
20121201|2012-10-23 20:30,24,866.75,868,866.5,867,63
20121201|2012-10-23 21:00,24,867,867.5,866.25,866.75,62
20121201|2012-10-23 21:30,24,866.5,866.5,866.25,866.5,10
20121201|2012-10-23 22:00,24,866.75,867.25,866.25,866.25,27
20121201|2012-10-23 22:30,24,866.5,866.5,866,866.5,29
20121201|2012-10-23 23:00,24,866.5,866.75,866.5,866.5,41
20121201|2012-10-23 23:30,24,866.5,866.5,866.25,866.5,12
20121201|2012-10-24 00:00,24,866.25,866.5,866.25,866.5,35
20121201|2012-10-24 00:30,24,866.5,867,866.25,867,65
20121201|2012-10-24 01:00,24,867,867.25,865.75,866.5,82
20121201|2012-10-24 01:30,24,867,867.25,866,866,86
20121201|2012-10-24 02:00,24,866.5,868,866.5,867.25,158
20121201|2012-10-24 02:30,24,867.75,872,867,872,464
20121201|2012-10-24 03:00,24,872,872,870.75,870.75,108
20121201|2012-10-24 03:30,24,870.75,871.5,870.25,871.25,58
20121201|2012-10-24 04:00,24,871.25,871.25,870,870.25,169
20121201|2012-10-24 04:30,24,870.5,872.25,870.5,871.5,198
20121201|2012-10-24 05:00,24,871.75,873,871.75,872.75,208
20121201|2012-10-24 05:30,24,872.75,874,872.75,873.25,188
20121201|2012-10-24 06:00,24,873,874,872.75,873.75,105
20121201|2012-10-24 06:30,24,873.75,875.25,872.75,874,251
20121201|2012-10-24 07:00,24,874,875,873,874,196
20121201|2012-10-24 07:30,24,873.5,873.75,872,873.25,450
20121201|2012-10-24 08:00,24,872.75,873.5,871.25,873.25,834
20121201|2012-10-24 08:30,24,873.25,881.25,873,881.25,3604
20121201|2012-10-24 09:00,24,881,886.75,878.5,885,4320
20121201|2012-10-24 09:30,24,885,895,884.5,888.5,17276
20121201|2012-10-24 10:00,24,888.5,892.5,887,887.5,5539
20121201|2012-10-24 10:30,24,887.75,888.75,884.5,884.75,4450
20121201|2012-10-24 11:00,24,884.75,886,883,885.75,3523
20121201|2012-10-24 11:30,24,885.75,887.5,881.5,882.25,3658
20121201|2012-10-24 12:00,24,882.5,885.25,882,884.75,2025
20121201|2012-10-24 12:30,24,884.75,885.25,882.25,885,892
20121201|2012-10-24 13:00,24,885.25,886.75,882.25,883,1696
20121201|2012-10-24 13:30,24,883,886.5,882,882.5,4572
20121201|2012-10-24 17:00,25,882.5,883.25,880.5,881,261
20121201|2012-10-24 17:30,25,881,881,876.5,876.75,476
20121201|2012-10-24 18:00,25,877,880,877,877.5,305
20121201|2012-10-24 18:30,25,877.5,879,877.5,879,124
20121201|2012-10-24 19:00,25,879,882,879,881.25,284
20121201|2012-10-24 19:30,25,881,881.75,880.75,881,60
20121201|2012-10-24 20:00,25,881,881.25,879.75,880.5,119
20121201|2012-10-24 20:30,25,880.5,881,880,880.75,61
20121201|2012-10-24 21:00,25,880.75,882.5,880.75,882.5,89
20121201|2012-10-24 21:30,25,882.5,883.75,882,883.5,108
20121201|2012-10-24 22:00,25,883.5,884,883.5,883.75,36
20121201|2012-10-24 22:30,25,884,884,883.25,883.5,106
20121201|2012-10-24 23:00,25,883.25,883.75,882.75,883,60
20121201|2012-10-24 23:30,25,883,883.5,882.75,883.5,40
20121201|2012-10-25 00:00,25,883.5,885,883.5,885,81
20121201|2012-10-25 00:30,25,885,885.75,884.75,885,147
20121201|2012-10-25 01:00,25,885.25,886,885,885,41
20121201|2012-10-25 01:30,25,885,885.5,884.5,885,110
20121201|2012-10-25 02:00,25,885,887,885,886.5,239
20121201|2012-10-25 02:30,25,886.5,886.75,885.5,886.75,243
20121201|2012-10-25 03:00,25,886.25,887.25,886.25,887,130
20121201|2012-10-25 03:30,25,886.75,887.75,886.25,887.5,206
20121201|2012-10-25 04:00,25,887,888,886.25,886.25,268
20121201|2012-10-25 04:30,25,886.25,886.25,883.5,884.25,224
20121201|2012-10-25 05:00,25,884.25,884.25,879.75,881,468
20121201|2012-10-25 05:30,25,880.75,883.25,880.75,882.75,277
20121201|2012-10-25 06:00,25,882.75,885,882.25,882.75,440
20121201|2012-10-25 06:30,25,882.5,882.75,879.75,879.75,184
20121201|2012-10-25 07:00,25,879.75,881,879.25,880.5,190
20121201|2012-10-25 07:30,25,880.5,883.75,879.75,880.25,867
20121201|2012-10-25 08:00,25,880.25,887.75,879.25,886.5,1923
20121201|2012-10-25 08:30,25,887,887.75,883.75,885.25,988
20121201|2012-10-25 09:00,25,885.25,887.25,883.25,887.25,763
20121201|2012-10-25 09:30,25,887.25,889,878.25,880,7238
20121201|2012-10-25 10:00,25,879.75,881,877.25,878,4052
20121201|2012-10-25 10:30,25,878.25,881.25,877.5,880,2312
20121201|2012-10-25 11:00,25,880,881,878,878,2155
20121201|2012-10-25 11:30,25,878,878.5,875.25,876.5,2080
20121201|2012-10-25 12:00,25,876.25,877,875,875.5,1785
20121201|2012-10-25 12:30,25,875.5,876.75,874,875.25,2308
20121201|2012-10-25 13:00,25,875.25,876.5,874.5,874.5,1181
20121201|2012-10-25 13:30,25,874.5,875.25,871,872.75,5080
20121201|2012-10-25 17:00,26,874.75,878.75,873.5,874.75,316
20121201|2012-10-25 17:30,26,874.75,877,874.75,875.75,81
20121201|2012-10-25 18:00,26,875.75,875.75,875.25,875.5,7
20121201|2012-10-25 18:30,26,875.75,875.75,874,874.5,36
20121201|2012-10-25 19:00,26,875,875.5,874.5,875.5,41
20121201|2012-10-25 19:30,26,875,876.75,875,876.25,83
20121201|2012-10-25 20:00,26,876.25,877.25,875.5,876.25,52
20121201|2012-10-25 20:30,26,876.5,876.75,875.5,876.75,65
20121201|2012-10-25 21:00,26,877.5,877.75,876.75,877,30
20121201|2012-10-25 21:30,26,876.25,876.25,874.5,874.75,110
20121201|2012-10-25 22:00,26,874.75,875.75,874.25,875.25,87
20121201|2012-10-25 22:30,26,874.75,874.75,873.75,873.75,129
20121201|2012-10-25 23:00,26,873.75,874.25,873,873.25,101
20121201|2012-10-25 23:30,26,873.25,873.75,872.75,872.75,122
20121201|2012-10-26 00:00,26,872.75,873,871.75,872.5,243
20121201|2012-10-26 00:30,26,872.25,872.25,870.5,870.5,215
20121201|2012-10-26 01:00,26,870.5,871.75,870.5,870.75,111
20121201|2012-10-26 01:30,26,870.75,872.75,870.5,872.5,177
20121201|2012-10-26 02:00,26,872.75,872.75,870.75,872,180
20121201|2012-10-26 02:30,26,872,876.5,872,876,585
20121201|2012-10-26 03:00,26,876,876,873.5,873.75,170
20121201|2012-10-26 03:30,26,873.5,873.5,871,872.5,319
20121201|2012-10-26 04:00,26,872.75,872.75,871,871.75,85
20121201|2012-10-26 04:30,26,871.75,872.75,871.5,872.5,188
20121201|2012-10-26 05:00,26,872.75,873.75,872.25,872.75,72
20121201|2012-10-26 05:30,26,872.5,874.25,872.25,872.5,55
20121201|2012-10-26 06:00,26,872,874.5,872,873.5,79
20121201|2012-10-26 06:30,26,872.75,873,871.5,871.75,110
20121201|2012-10-26 07:00,26,871.5,877,871.25,872.5,427
20121201|2012-10-26 07:30,26,872.75,876.5,872.75,876.5,516
20121201|2012-10-26 08:00,26,876.5,877.75,875,877.5,543
20121201|2012-10-26 08:30,26,877.25,877.75,875.5,876.75,593
20121201|2012-10-26 09:00,26,876.5,877,875.75,876.5,565
20121201|2012-10-26 09:30,26,876.5,877.5,873,874,4271
20121201|2012-10-26 10:00,26,874,878.25,872.25,873.75,3144
20121201|2012-10-26 10:30,26,873.5,875.25,873.25,875,720
20121201|2012-10-26 11:00,26,875.25,875.5,871.75,872.25,1318
20121201|2012-10-26 11:30,26,872.25,874.25,871.25,871.5,1302
20121201|2012-10-26 12:00,26,871.5,871.5,868.25,869,3258
20121201|2012-10-26 12:30,26,868.75,870.5,863.75,864,5391
20121201|2012-10-26 13:00,26,864.25,866.25,863.25,865,2188
20121201|2012-10-26 13:30,26,865.25,866.75,863.25,864.5,4246
20121201|2012-10-28 17:00,29,865,866,860.75,861.75,564
20121201|2012-10-28 17:30,29,861.75,862,861,862,59
20121201|2012-10-28 18:00,29,861.5,862.75,861,861.75,91
20121201|2012-10-28 18:30,29,862,862,860.75,862,71
20121201|2012-10-28 19:00,29,861.75,862,861,861,64
20121201|2012-10-28 19:30,29,861,862,861,861.25,90
20121201|2012-10-28 20:00,29,861.25,861.75,861,861,125
20121201|2012-10-28 20:30,29,861,861.25,860.5,861,66
20121201|2012-10-28 21:00,29,860.75,862,860.75,861.5,113
20121201|2012-10-28 21:30,29,861.5,861.75,861.25,861.75,26
20121201|2012-10-28 22:00,29,862,863.25,862,862.75,103
20121201|2012-10-28 22:30,29,862.75,863.25,862.5,862.75,13
20121201|2012-10-28 23:00,29,862.75,863.75,862.75,863.75,93
20121201|2012-10-28 23:30,29,863.75,864.5,863.75,864.5,25
20121201|2012-10-29 00:00,29,864.5,864.5,864.25,864.25,6
20121201|2012-10-29 00:30,29,864.25,864.75,863.75,864.75,53
20121201|2012-10-29 01:00,29,864.25,864.5,863.25,864.25,70
20121201|2012-10-29 01:30,29,863.75,864.75,863.5,864.5,74
20121201|2012-10-29 02:00,29,864,865.25,863.25,863.5,171
20121201|2012-10-29 02:30,29,863.5,863.75,862.5,863.25,124
20121201|2012-10-29 03:00,29,863.5,865.25,863.25,865,162
20121201|2012-10-29 03:30,29,865.25,865.75,862,862.5,231
20121201|2012-10-29 04:00,29,862.5,863,860,860.25,586
20121201|2012-10-29 04:30,29,860,870,860,867.75,1329
20121201|2012-10-29 05:00,29,868,871.25,867.5,870.75,606
20121201|2012-10-29 05:30,29,871,871.25,869,870.25,397
20121201|2012-10-29 06:00,29,870.5,871.25,869.5,870,355
20121201|2012-10-29 06:30,29,870.25,870.75,868.5,868.75,283
20121201|2012-10-29 07:00,29,868.75,870.75,868,868.5,331
20121201|2012-10-29 07:30,29,868,869,868,868.25,210
20121201|2012-10-29 08:00,29,868.5,869.25,866.75,867,386
20121201|2012-10-29 08:30,29,867,867.5,864.25,865.75,1156
20121201|2012-10-29 09:00,29,865.5,867.75,864.75,867,705
20121201|2012-10-29 09:30,29,866.75,867.75,862.75,863.75,3749
20121201|2012-10-29 10:00,29,864,865.25,862.75,863.25,2338
20121201|2012-10-29 10:30,29,863,863.75,861,861.25,1522
20121201|2012-10-29 11:00,29,861.25,861.25,858.25,859.75,1812
20121201|2012-10-29 11:30,29,859.5,860.5,858,860.5,977
20121201|2012-10-29 12:00,29,860.25,861,859,859.75,682
20121201|2012-10-29 12:30,29,859.5,860.5,858.75,859.5,388
20121201|2012-10-29 13:00,29,859.75,860,858.5,859.25,569
20121201|2012-10-29 13:30,29,859.25,861.25,857.25,858.25,2295
20121201|2012-10-29 17:00,30,858.25,861,858,858.75,285
20121201|2012-10-29 17:30,30,858.5,859.25,858,858.5,125
20121201|2012-10-29 18:00,30,858,858.25,857,857.25,123
20121201|2012-10-29 18:30,30,857.25,858,857,857.5,47
20121201|2012-10-29 19:00,30,857.5,858,857,857.5,48
20121201|2012-10-29 19:30,30,857.5,860.25,857.25,858.75,231
20121201|2012-10-29 20:00,30,859.75,860.5,859,859.5,71
20121201|2012-10-29 20:30,30,859,859.5,858.5,859,26
20121201|2012-10-29 21:00,30,858.75,860,858.5,860,36
20121201|2012-10-29 21:30,30,859.25,860.5,858.75,860.5,20
20121201|2012-10-29 22:00,30,860.5,860.5,860,860.25,14
20121201|2012-10-29 22:30,30,860.5,861,859.75,860.75,56
20121201|2012-10-29 23:00,30,860,860,860,860,7
20121201|2012-10-30 00:00,30,860.25,860.5,860.25,860.5,16
20121201|2012-10-30 00:30,30,860.5,860.5,860.25,860.5,7
20121201|2012-10-30 01:00,30,860,860,859.5,860,26
20121201|2012-10-30 01:30,30,860.25,862.75,860.25,862.5,207
20121201|2012-10-30 02:00,30,862.75,864.25,862.5,864.25,195
20121201|2012-10-30 02:30,30,864,864.75,864,864.25,87
20121201|2012-10-30 03:00,30,864,864.75,863,863.25,203
20121201|2012-10-30 03:30,30,863.5,863.75,862.5,862.75,40
20121201|2012-10-30 04:00,30,863,864,861,862.5,281
20121201|2012-10-30 04:30,30,862,863.25,861,862.5,68
20121201|2012-10-30 05:00,30,863,864,862.75,863.75,87
20121201|2012-10-30 05:30,30,864,864.25,863,864,56
20121201|2012-10-30 06:00,30,864,865.5,864,864.25,270
20121201|2012-10-30 06:30,30,864,865.25,864,864.5,210
20121201|2012-10-30 07:00,30,864.75,865,863,863,177
20121201|2012-10-30 07:30,30,863,865,862.75,864.5,232
20121201|2012-10-30 08:00,30,864.5,865,863.25,864,271
20121201|2012-10-30 08:30,30,864,864.25,862.75,863,364
20121201|2012-10-30 09:00,30,863,866.5,862.75,864.5,1336
20121201|2012-10-30 09:30,30,864.25,865,860.25,860.5,3538
20121201|2012-10-30 10:00,30,861,862.25,858.25,858.5,2368
20121201|2012-10-30 10:30,30,858.25,861,855.75,859.5,3076
20121201|2012-10-30 11:00,30,859.5,859.75,856.25,857.25,1552
20121201|2012-10-30 11:30,30,857.25,858,854.5,857.75,2225
20121201|2012-10-30 12:00,30,857.75,858,853.5,854.25,1954
20121201|2012-10-30 12:30,30,854,854.25,853,854.25,1710
20121201|2012-10-30 13:00,30,854.25,855.75,852.75,855.75,1120
20121201|2012-10-30 13:30,30,855.75,858.75,855,857.5,2580
20121201|2012-10-30 17:00,31,858.75,859.75,858.25,859.25,205
20121201|2012-10-30 17:30,31,859.25,860.5,859,860.5,96
20121201|2012-10-30 18:00,31,860.25,860.75,859.75,859.75,43
20121201|2012-10-30 18:30,31,859.75,860.25,859.5,859.5,45
20121201|2012-10-30 19:00,31,859.75,860.5,859.75,860,25
20121201|2012-10-30 19:30,31,860.25,860.25,859.75,860,12
20121201|2012-10-30 20:00,31,860,862.5,859.75,862.5,89
20121201|2012-10-30 20:30,31,861.75,862,859.5,860.25,56
20121201|2012-10-30 21:00,31,860.5,861.5,860.5,861.5,34
20121201|2012-10-30 21:30,31,861.75,862.5,861.25,861.5,68
20121201|2012-10-30 22:00,31,861.5,862,861.25,861.5,49
20121201|2012-10-30 22:30,31,861.75,861.75,861.25,861.25,17
20121201|2012-10-30 23:00,31,861.75,862.25,861.5,861.75,126
20121201|2012-10-30 23:30,31,862.25,862.5,861.25,861.25,135
20121201|2012-10-31 00:00,31,861,861.75,861,861.5,7
20121201|2012-10-31 00:30,31,861.25,862,861,861.25,51
20121201|2012-10-31 01:00,31,861.25,862,861.25,861.25,116
20121201|2012-10-31 01:30,31,861,862,861,861.75,155
20121201|2012-10-31 02:00,31,861.5,862.5,861.5,861.75,184
20121201|2012-10-31 02:30,31,861.75,862.25,861.75,862,77
20121201|2012-10-31 03:00,31,862,863,862,862.25,133
20121201|2012-10-31 03:30,31,862,863.5,862,863.25,101
20121201|2012-10-31 04:00,31,863.25,866.75,863.25,866,778
20121201|2012-10-31 04:30,31,866,867.25,865.5,866.5,553
20121201|2012-10-31 05:00,31,866.5,868.75,866.25,867.5,509
20121201|2012-10-31 05:30,31,867.75,868.5,866.75,866.75,158
20121201|2012-10-31 06:00,31,867,867.25,865.75,866.5,201
20121201|2012-10-31 06:30,31,866.5,866.5,864.75,865.25,545
20121201|2012-10-31 07:00,31,865.5,865.5,861.75,863.25,1429
20121201|2012-10-31 07:30,31,863.25,865.75,863,865.5,625
20121201|2012-10-31 08:00,31,865.25,865.5,862,862.5,524
20121201|2012-10-31 08:30,31,862.5,862.75,859.25,861.5,1455
20121201|2012-10-31 09:00,31,861.5,862.25,860.5,861.5,1047
20121201|2012-10-31 09:30,31,861.25,865.25,860.75,864.75,4811
20121201|2012-10-31 10:00,31,864.75,875,863.5,873.5,9699
20121201|2012-10-31 10:30,31,873.75,874.25,870.25,871,4041
20121201|2012-10-31 11:00,31,870.75,871.75,870,870.25,1615
20121201|2012-10-31 11:30,31,870.25,871,868.25,868.75,1865
20121201|2012-10-31 12:00,31,868.75,869.5,866.75,869,1359
20121201|2012-10-31 12:30,31,869,869.25,864.5,865.25,1451
20121201|2012-10-31 13:00,31,865,865.75,861.75,864.75,2392
20121201|2012-10-31 13:30,31,864.75,867,863.5,865.25,4709
20121201|2012-10-31 17:00,1,865.75,867.5,865.5,866.75,434
20121201|2012-10-31 17:30,1,866.75,867.5,866.75,867.5,57
20121201|2012-10-31 18:00,1,867.25,868,867,867.25,111
20121201|2012-10-31 18:30,1,867.25,867.25,866.75,867,15
20121201|2012-10-31 19:00,1,866.75,867.5,866.75,867.5,56
20121201|2012-10-31 19:30,1,867.75,868,867.25,867.75,33
20121201|2012-10-31 20:00,1,868,869,867.75,868.25,72
20121201|2012-10-31 20:30,1,868.5,869.25,868.5,869,82
20121201|2012-10-31 21:00,1,869,869.25,868.25,868.25,88
20121201|2012-10-31 21:30,1,868.5,869,868.25,869,27
20121201|2012-10-31 22:00,1,869,869.5,868.5,869.25,50
20121201|2012-10-31 22:30,1,869.25,869.25,868.5,868.5,24
20121201|2012-10-31 23:00,1,868.5,868.75,868,868,56
20121201|2012-10-31 23:30,1,868,868.5,868,868.5,14
20121201|2012-11-01 00:00,1,868,868.75,868,868.75,12
20121201|2012-11-01 00:30,1,869,869,868.25,868.75,19
20121201|2012-11-01 01:00,1,868.75,868.75,868,868.75,16
20121201|2012-11-01 01:30,1,868.75,869.5,868.5,869.5,116
20121201|2012-11-01 02:00,1,869.5,869.5,868.25,868.25,54
20121201|2012-11-01 02:30,1,868.75,869.5,868.25,869,103
20121201|2012-11-01 03:00,1,869.25,869.75,868.5,868.75,96
20121201|2012-11-01 03:30,1,869,869.25,868.5,869.25,17
20121201|2012-11-01 04:00,1,868.75,869,867.25,868,172
20121201|2012-11-01 04:30,1,868,869.5,866.5,869,394
20121201|2012-11-01 05:00,1,868.75,871.5,868.75,871.5,342
20121201|2012-11-01 05:30,1,871.25,873.5,871,872.25,550
20121201|2012-11-01 06:00,1,872.5,873.25,870.75,870.75,194
20121201|2012-11-01 06:30,1,871,873,870.25,871.25,255
20121201|2012-11-01 07:00,1,871.25,872,869.75,872,275
20121201|2012-11-01 07:30,1,872,873,871,872,279
20121201|2012-11-01 08:00,1,872.25,872.25,869.5,870.25,419
20121201|2012-11-01 08:30,1,870,871,868.75,869.5,807
20121201|2012-11-01 09:00,1,869.75,870.5,867.75,868,984
20121201|2012-11-01 09:30,1,868,869.5,863.5,865.25,7712
20121201|2012-11-01 10:00,1,865.25,872.5,864.5,872,4008
20121201|2012-11-01 10:30,1,871.75,876.5,871.75,875,5465
20121201|2012-11-01 11:00,1,875,877.5,874.25,874.25,3808
20121201|2012-11-01 11:30,1,874.25,874.5,870.25,870.5,4106
20121201|2012-11-01 12:00,1,870.5,872.75,869.25,870.75,2419
20121201|2012-11-01 12:30,1,870.75,871.75,866.75,868,2926
20121201|2012-11-01 13:00,1,867.75,870.5,867.75,868.25,1184
20121201|2012-11-01 13:30,1,868,869.5,866.75,867.5,3528
20121201|2012-11-01 17:00,2,867.25,867.5,864.5,865,599
20121201|2012-11-01 17:30,2,865,865,864,864,185
20121201|2012-11-01 18:00,2,864,864,861.5,864,549
20121201|2012-11-01 18:30,2,863.75,865.25,863.75,865.25,47
20121201|2012-11-01 19:00,2,865,866.5,865,866,144
20121201|2012-11-01 19:30,2,866,866.5,865.25,866,92
20121201|2012-11-01 20:00,2,865.75,866.25,864.5,865.75,61
20121201|2012-11-01 20:30,2,866,866,864.5,864.75,30
20121201|2012-11-01 21:00,2,865,865,864.5,865,31
20121201|2012-11-01 21:30,2,864.75,865,864,864.25,49
20121201|2012-11-01 22:00,2,864,865.25,864,864.5,36
20121201|2012-11-01 22:30,2,864.75,865,864.5,864.5,45
20121201|2012-11-01 23:00,2,864.75,864.75,863.75,863.75,13
20121201|2012-11-01 23:30,2,864.25,864.25,864,864,8
20121201|2012-11-02 00:00,2,864.25,864.25,863.75,863.75,19
20121201|2012-11-02 00:30,2,863.75,864,863.25,864,45
20121201|2012-11-02 01:00,2,864.25,864.25,863,863.5,123
20121201|2012-11-02 01:30,2,863.5,864,863,863,144
20121201|2012-11-02 02:00,2,863,865.75,862.25,865.5,113
20121201|2012-11-02 02:30,2,865.25,866,865,866,98
20121201|2012-11-02 03:00,2,866.25,867,865.75,867,146
20121201|2012-11-02 03:30,2,867,869.25,866.5,868.5,225
20121201|2012-11-02 04:00,2,868.5,868.75,867,868.25,137
20121201|2012-11-02 04:30,2,868.25,870,868.25,870,190
20121201|2012-11-02 05:00,2,870,871.5,869.25,870.25,246
20121201|2012-11-02 05:30,2,869.75,869.75,867.25,867.75,172
20121201|2012-11-02 06:00,2,868,869.5,868,869.5,154
20121201|2012-11-02 06:30,2,869.25,870.25,868.5,868.5,151
20121201|2012-11-02 07:00,2,868,869.75,867.75,869,200
20121201|2012-11-02 07:30,2,869.25,870,867.25,868.25,349
20121201|2012-11-02 08:00,2,868,868,864.5,864.5,689
20121201|2012-11-02 08:30,2,864.75,865.75,863,863.25,833
20121201|2012-11-02 09:00,2,863.25,864.75,863,863.25,1001
20121201|2012-11-02 09:30,2,863.25,863.5,858.75,862.25,6919
20121201|2012-11-02 10:00,2,862.25,868.75,860.5,868,5611
20121201|2012-11-02 10:30,2,868,873.75,867.25,871.25,6461
20121201|2012-11-02 11:00,2,871.25,873.25,869.25,869.75,1602
20121201|2012-11-02 11:30,2,870,871,866,866,2113
20121201|2012-11-02 12:00,2,866,867.75,865.25,867.75,1367
20121201|2012-11-02 12:30,2,867.5,868.25,865.75,866.25,888
20121201|2012-11-02 13:00,2,866.25,868,865.75,866.25,823
20121201|2012-11-02 13:30,2,866.25,868,861.5,866.5,4693
20121201|2012-11-04 17:00,5,864.5,868.5,863,867,465
20121201|2012-11-04 17:30,5,867.25,868.5,866.5,867.75,66
20121201|2012-11-04 18:00,5,867.75,867.75,865.25,865.25,82
20121201|2012-11-04 18:30,5,865.5,866,864,864.75,72
20121201|2012-11-04 19:00,5,865.5,867.5,864.75,867,74
20121201|2012-11-04 19:30,5,867,869,867,869,92
20121201|2012-11-04 20:00,5,868.75,869,866.75,868,64
20121201|2012-11-04 20:30,5,868.25,868.25,866.25,866.75,27
20121201|2012-11-04 21:00,5,866.5,867.5,865.75,866,27
20121201|2012-11-04 21:30,5,865.75,867,865.25,866.75,44
20121201|2012-11-04 22:00,5,866.75,867,866.75,867,8
20121201|2012-11-04 22:30,5,866.5,867,866,866,30
20121201|2012-11-04 23:00,5,866.5,867,866.5,867,7
20121201|2012-11-04 23:30,5,866.5,867.25,866,867,93
20121201|2012-11-05 00:00,5,866.75,867.75,866,866.75,87
20121201|2012-11-05 00:30,5,866.75,867.25,866.5,867,62
20121201|2012-11-05 01:00,5,867.25,868,867,868,32
20121201|2012-11-05 01:30,5,868,869.5,868,868.5,265
20121201|2012-11-05 02:00,5,868.5,868.75,865,865,192
20121201|2012-11-05 02:30,5,865.25,868,865,867.5,75
20121201|2012-11-05 03:00,5,867,867.25,865.5,866,29
20121201|2012-11-05 03:30,5,866.25,867,865.5,866.5,76
20121201|2012-11-05 04:00,5,866.75,870.25,866.75,869.75,434
20121201|2012-11-05 04:30,5,869.75,871.5,867.25,870,336
20121201|2012-11-05 05:00,5,869.25,869.75,867.75,869.25,63
20121201|2012-11-05 05:30,5,869,869.5,867.5,867.5,42
20121201|2012-11-05 06:00,5,867.5,868.75,867.25,868,78
20121201|2012-11-05 06:30,5,868.25,868.75,867.5,868,163
20121201|2012-11-05 07:00,5,868.25,868.75,867.25,867.5,124
20121201|2012-11-05 07:30,5,868.25,870.75,868,868,631
20121201|2012-11-05 08:00,5,868.25,870.75,868,870,556
20121201|2012-11-05 08:30,5,870.25,870.25,867.75,868.25,744
20121201|2012-11-05 09:00,5,868.5,870,868,869.75,318
20121201|2012-11-05 09:30,5,869.5,874.75,867.25,868.25,6263
20121201|2012-11-05 10:00,5,868.25,874.5,867.5,874.25,5640
20121201|2012-11-05 10:30,5,874.25,875.75,872.25,873,3606
20121201|2012-11-05 11:00,5,872.75,873.75,870.5,870.75,1229
20121201|2012-11-05 11:30,5,871,872,864.25,865.25,3150
20121201|2012-11-05 12:00,5,865,866.25,863.5,864.5,3225
20121201|2012-11-05 12:30,5,864.25,866.75,864,864.75,1365
20121201|2012-11-05 13:00,5,865,867.25,864.75,865.75,742
20121201|2012-11-05 13:30,5,866,868,864.25,866.75,2173
20121201|2012-11-05 17:00,6,867,869.75,867,868,152
20121201|2012-11-05 17:30,6,867.75,873,867.75,872,252
20121201|2012-11-05 18:00,6,872.25,872.25,871,871,30
20121201|2012-11-05 18:30,6,871.25,871.75,870.25,870.75,45
20121201|2012-11-05 19:00,6,871.5,871.75,870,871.25,42
20121201|2012-11-05 19:30,6,871.25,872,871.25,871.75,57
20121201|2012-11-05 20:00,6,872,873.5,872,872.5,119
20121201|2012-11-05 20:30,6,872,872,871.5,871.5,35
20121201|2012-11-05 21:00,6,871.25,871.25,870.25,871,108
20121201|2012-11-05 21:30,6,871,871,870.75,871,47
20121201|2012-11-05 22:00,6,871,871,870.75,871,53
20121201|2012-11-05 22:30,6,870.75,871.75,870.75,871.5,19
20121201|2012-11-05 23:00,6,871.5,872.25,871,872.25,44
20121201|2012-11-05 23:30,6,872.25,873.5,872.25,872.25,55
20121201|2012-11-06 00:00,6,873,873,872.25,872.75,27
20121201|2012-11-06 00:30,6,872.5,872.75,872,872.25,48
20121201|2012-11-06 01:00,6,872.5,872.75,872.25,872.25,83
20121201|2012-11-06 01:30,6,872.25,873.75,872.25,873.5,87
20121201|2012-11-06 02:00,6,873.5,873.5,871.5,872.25,92
20121201|2012-11-06 02:30,6,872.5,872.5,871.25,871.25,62
20121201|2012-11-06 03:00,6,871.25,872.5,871.25,871.75,41
20121201|2012-11-06 03:30,6,871.75,873.25,871.75,872.25,76
20121201|2012-11-06 04:00,6,872.5,873.5,872,873,101
20121201|2012-11-06 04:30,6,873.25,873.25,872.75,873,7
20121201|2012-11-06 05:00,6,873,873,872,872.75,49
20121201|2012-11-06 05:30,6,872.25,874,872.25,873.75,225
20121201|2012-11-06 06:00,6,873.5,874.25,872,872.5,227
20121201|2012-11-06 06:30,6,873,873.75,872.25,873.75,70
20121201|2012-11-06 07:00,6,873.75,874.25,872.25,874,195
20121201|2012-11-06 07:30,6,874,874.75,873.25,874,231
20121201|2012-11-06 08:00,6,874,874.5,873,873.75,331
20121201|2012-11-06 08:30,6,873.25,874.5,873.25,874.25,342
20121201|2012-11-06 09:00,6,874.25,876,874,874.25,1929
20121201|2012-11-06 09:30,6,874,876.5,873,874.25,5571
20121201|2012-11-06 10:00,6,874.5,875.5,873.5,874.25,1725
20121201|2012-11-06 10:30,6,874,875.75,873.5,874.5,1764
20121201|2012-11-06 11:00,6,874.5,875,873.25,873.75,1346
20121201|2012-11-06 11:30,6,873.5,874.5,873,873.5,1307
20121201|2012-11-06 12:00,6,873.75,874,871.5,872.75,1674
20121201|2012-11-06 12:30,6,873,873.75,870.75,872.5,1390
20121201|2012-11-06 13:00,6,872.5,873.5,871.75,872.5,895
20121201|2012-11-06 13:30,6,872.25,879.75,872.25,875.75,6685
20121201|2012-11-06 17:00,7,876.5,878,875.5,877.25,215
20121201|2012-11-06 17:30,7,877,877,876,876.25,25
20121201|2012-11-06 18:00,7,876,876.75,872.5,872.75,289
20121201|2012-11-06 18:30,7,872.75,875.5,870.75,875.25,547
20121201|2012-11-06 19:00,7,874.75,876,873,874.25,288
20121201|2012-11-06 19:30,7,873.75,875,872.75,873,119
20121201|2012-11-06 20:00,7,873,874,873,874,76
20121201|2012-11-06 20:30,7,874,874,872,873,231
20121201|2012-11-06 21:00,7,873,874.25,872.25,874.25,22
20121201|2012-11-06 21:30,7,874.25,876.5,873.75,875.75,115
20121201|2012-11-06 22:00,7,876.5,877.5,876,876,232
20121201|2012-11-06 22:30,7,876.25,877,876,877,50
20121201|2012-11-06 23:00,7,877,877,877,877,2
20121201|2012-11-06 23:30,7,876.5,876.5,875.25,876,38
20121201|2012-11-07 00:00,7,876,876.75,874.5,876.75,92
20121201|2012-11-07 00:30,7,876.5,878,876.5,877.75,147
20121201|2012-11-07 01:00,7,877.75,879.75,877.75,879.75,187
20121201|2012-11-07 01:30,7,879.75,880,879.25,879.75,196
20121201|2012-11-07 02:00,7,879.75,879.75,877.25,879,169
20121201|2012-11-07 02:30,7,879,879.5,877.25,879.5,152
20121201|2012-11-07 03:00,7,879.75,881.25,879.5,880.5,426
20121201|2012-11-07 03:30,7,880.5,882.5,880.25,881.25,432
20121201|2012-11-07 04:00,7,881.5,882.25,880.5,881.75,251
20121201|2012-11-07 04:30,7,881.5,883,881.5,882.25,384
20121201|2012-11-07 05:00,7,882.25,884.5,882.25,884.25,569
20121201|2012-11-07 05:30,7,884,884.5,883.75,883.75,40
20121201|2012-11-07 06:00,7,884,884,879.75,879.75,480
20121201|2012-11-07 06:30,7,879.75,881.25,877,878.25,461
20121201|2012-11-07 07:00,7,878.5,882.25,877,882,787
20121201|2012-11-07 07:30,7,882.25,882.25,881,881,268
20121201|2012-11-07 08:00,7,881.5,882,878.75,881.25,888
20121201|2012-11-07 08:30,7,881.25,881.75,878.25,879.5,1031
20121201|2012-11-07 09:00,7,879.5,879.75,874.5,877,1897
20121201|2012-11-07 09:30,7,877,897,876.25,890.75,21327
20121201|2012-11-07 10:00,7,891,893.5,890,891.75,5038
20121201|2012-11-07 10:30,7,891.75,894.5,891.75,893,4071
20121201|2012-11-07 11:00,7,893,894.5,891.5,891.75,2579
20121201|2012-11-07 11:30,7,891.5,894.5,891,892.5,2624
20121201|2012-11-07 12:00,7,892.5,895.5,890.75,891,2806
20121201|2012-11-07 12:30,7,890.75,895.5,889.5,894.75,2992
20121201|2012-11-07 13:00,7,894.75,896.75,891.25,891.75,2585
20121201|2012-11-07 13:30,7,892,895.25,889.5,892.75,5433
20121201|2012-11-07 17:00,8,894,894,888.5,889.5,687
20121201|2012-11-07 17:30,8,889.75,890,888.75,889.25,251
20121201|2012-11-07 18:00,8,889.5,890,888.75,889.75,248
20121201|2012-11-07 18:30,8,889.75,890.25,889.25,889.75,93
20121201|2012-11-07 19:00,8,889.75,890.75,889.25,890.25,125
20121201|2012-11-07 19:30,8,890.25,892,889.75,889.75,185
20121201|2012-11-07 20:00,8,889.75,891.5,889.75,890,159
20121201|2012-11-07 20:30,8,890.25,890.25,888,888.25,333
20121201|2012-11-07 21:00,8,888.5,889.25,888,889.25,85
20121201|2012-11-07 21:30,8,889.5,890,889.25,889.25,96
20121201|2012-11-07 22:00,8,889.5,889.75,889.25,889.75,172
20121201|2012-11-07 22:30,8,890,890.25,889.75,890,33
20121201|2012-11-07 23:00,8,890.5,890.5,890,890.5,28
20121201|2012-11-07 23:30,8,890.75,893,890.75,893,201
20121201|2012-11-08 00:00,8,893,893.5,892.5,893,101
20121201|2012-11-08 00:30,8,892.75,893.5,892.5,893,78
20121201|2012-11-08 01:00,8,892.75,895.25,892.5,892.75,521
20121201|2012-11-08 01:30,8,892.75,895.25,892,895.25,304
20121201|2012-11-08 02:00,8,895,895,893.5,895,176
20121201|2012-11-08 02:30,8,895,896.75,894.5,894.75,497
20121201|2012-11-08 03:00,8,894.5,895.75,894.25,895,125
20121201|2012-11-08 03:30,8,895.5,895.75,894.25,894.5,185
20121201|2012-11-08 04:00,8,894.5,894.75,892,894.25,263
20121201|2012-11-08 04:30,8,894.25,895,893.5,893.75,206
20121201|2012-11-08 05:00,8,893.75,894.5,893.25,894.25,127
20121201|2012-11-08 05:30,8,894.5,894.5,893.5,894,258
20121201|2012-11-08 06:00,8,894,896,894,896,355
20121201|2012-11-08 06:30,8,895.75,897,895.25,896,288
20121201|2012-11-08 07:00,8,896.75,897.25,895.5,896,515
20121201|2012-11-08 07:30,8,896,896.25,888,890.75,1919
20121201|2012-11-08 08:00,8,890.75,892.75,886.5,888.75,2005
20121201|2012-11-08 08:30,8,889,890,888.5,888.75,575
20121201|2012-11-08 09:00,8,888.75,893.25,888.25,893.25,1609
20121201|2012-11-08 09:30,8,893,899,889.5,897.75,10526
20121201|2012-11-08 10:00,8,897.75,903.25,895,902.25,8468
20121201|2012-11-08 10:30,8,902.25,902.75,897.75,898.75,3715
20121201|2012-11-08 11:00,8,898.75,900,896.5,897.25,2981
20121201|2012-11-08 11:30,8,897.25,900.75,897.25,898.5,3102
20121201|2012-11-08 12:00,8,898.5,899.75,897.5,899.25,1794
20121201|2012-11-08 12:30,8,899.25,902.25,898.75,902,3038
20121201|2012-11-08 13:00,8,902.25,903.5,901,901.75,3271
20121201|2012-11-08 13:30,8,901.75,905,900,901,8332
20121201|2012-11-08 17:00,9,898.75,902.25,898,902.25,413
20121201|2012-11-08 17:30,9,901.5,902,900.5,900.5,77
20121201|2012-11-08 18:00,9,900.5,901,900.25,900.5,85
20121201|2012-11-08 18:30,9,900.25,900.5,899.75,899.75,53
20121201|2012-11-08 19:00,9,899.75,900.5,899.5,899.75,116
20121201|2012-11-08 19:30,9,900,900,898.75,899.5,72
20121201|2012-11-08 20:00,9,899,900.75,899,900.75,71
20121201|2012-11-08 20:30,9,900.75,902.25,900.5,901.75,90
20121201|2012-11-08 21:00,9,901.5,901.75,901,901.75,72
20121201|2012-11-08 21:30,9,901.5,903,901.5,903,72
20121201|2012-11-08 22:00,9,903,903.5,902.5,903,50
20121201|2012-11-08 22:30,9,903.25,903.75,903,903.5,100
20121201|2012-11-08 23:00,9,903.75,903.75,902.75,903.25,48
20121201|2012-11-08 23:30,9,903.5,903.5,902.25,903.25,368
20121201|2012-11-09 00:00,9,903.25,903.25,901.75,902.5,212
20121201|2012-11-09 00:30,9,902.25,902.75,902,902.75,138
20121201|2012-11-09 01:00,9,902.5,902.5,901.75,902.25,241
20121201|2012-11-09 01:30,9,902.5,902.5,901.25,902,214
20121201|2012-11-09 02:00,9,902,902.75,901.75,902.75,172
20121201|2012-11-09 02:30,9,902.25,902.75,900,900.75,452
20121201|2012-11-09 03:00,9,900.25,900.75,898.75,900.5,273
20121201|2012-11-09 03:30,9,900.75,901,899.75,900,162
20121201|2012-11-09 04:00,9,900,900,898,899,416
20121201|2012-11-09 04:30,9,898.75,900,898.25,900,172
20121201|2012-11-09 05:00,9,900,903,899.75,902.25,270
20121201|2012-11-09 05:30,9,902.25,902.75,900.75,901.5,191
20121201|2012-11-09 06:00,9,901,903.25,900.75,902.25,243
20121201|2012-11-09 06:30,9,902,904.75,901.25,904,674
20121201|2012-11-09 07:00,9,903.75,905.5,898.5,901,1999
20121201|2012-11-09 07:30,9,900,916.5,889.25,889.5,14982
20121201|2012-11-09 08:00,9,889.5,894,889.25,891.25,2283
20121201|2012-11-09 08:30,9,891.25,895,891,893,1832
20121201|2012-11-09 09:00,9,892.5,895.75,890.75,893,1526
20121201|2012-11-09 09:30,9,893.25,904,893.25,899,12223
20121201|2012-11-09 10:00,9,899,903,898.75,901.75,3450
20121201|2012-11-09 10:30,9,902,902.75,893.75,895,4574
20121201|2012-11-09 11:00,9,895.25,895.5,888.75,891.75,6878
20121201|2012-11-09 11:30,9,891.5,893,890.75,891.25,1409
20121201|2012-11-09 12:00,9,891.5,892.75,886.5,888.25,4693
20121201|2012-11-09 12:30,9,888,891.75,887.75,890.5,2773
20121201|2012-11-09 13:00,9,890.5,890.75,884.25,886.5,4261
20121201|2012-11-09 13:30,9,886.5,887.25,884,886.75,4288
20121201|2012-11-11 17:00,12,886,886.5,882.5,884.25,638
20121201|2012-11-11 17:30,12,884.5,884.5,883.5,884,34
20121201|2012-11-11 18:00,12,883.75,884.25,883.5,884.25,65
20121201|2012-11-11 18:30,12,884,884,883,883.75,53
20121201|2012-11-11 19:00,12,883.75,884.75,882.25,882.25,179
20121201|2012-11-11 19:30,12,883,883,879.5,879.5,577
20121201|2012-11-11 20:00,12,879.5,880.75,877,880.25,702
20121201|2012-11-11 20:30,12,880.25,881.25,880.25,881,49
20121201|2012-11-11 21:00,12,881.75,882.75,881,882,182
20121201|2012-11-11 21:30,12,882,882,880.5,881.5,64
20121201|2012-11-11 22:00,12,881.5,882.75,881.5,882,702
20121201|2012-11-11 22:30,12,882,882.5,880.75,880.75,486
20121201|2012-11-11 23:00,12,880.75,881.75,880.25,880.25,93
20121201|2012-11-11 23:30,12,880.25,880.5,879.75,880.25,96
20121201|2012-11-12 00:00,12,880.25,881,880,880.5,41
20121201|2012-11-12 00:30,12,881,881,880,880.25,62
20121201|2012-11-12 01:00,12,880,880,878.75,879.25,317
20121201|2012-11-12 01:30,12,879.25,879.5,877,877.25,275
20121201|2012-11-12 02:00,12,877.75,878.75,875,878,1325
20121201|2012-11-12 02:30,12,878,880,877.5,879.5,306
20121201|2012-11-12 03:00,12,879.5,881.25,878.25,880.5,325
20121201|2012-11-12 03:30,12,880.5,882,879.75,881.25,232
20121201|2012-11-12 04:00,12,881.25,882,880,881.25,347
20121201|2012-11-12 04:30,12,881.25,882.25,881,881,359
20121201|2012-11-12 05:00,12,881.25,881.5,880.75,881,85
20121201|2012-11-12 05:30,12,880.75,881,878.75,880,284
20121201|2012-11-12 06:00,12,880,881,879.75,880,56
20121201|2012-11-12 06:30,12,880,880.5,878.75,879,184
20121201|2012-11-12 07:00,12,879,879,877.5,877.5,367
20121201|2012-11-12 07:30,12,877.5,878.25,877,877,814
20121201|2012-11-12 08:00,12,877,879,876.5,879,933
20121201|2012-11-12 08:30,12,878.75,879,877,877,1060
20121201|2012-11-12 09:00,12,877,879.5,873.75,873.75,3310
20121201|2012-11-12 09:30,12,873.75,874.5,868,868.5,14775
20121201|2012-11-12 10:00,12,868.5,869,861.25,861.5,9865
20121201|2012-11-12 10:30,12,861.5,862.5,857.75,861.5,9220
20121201|2012-11-12 11:00,12,861.25,861.5,859.25,860,3073
20121201|2012-11-12 11:30,12,860,860,858.25,858.5,2595
20121201|2012-11-12 12:00,12,858.5,859.25,856,858.75,2099
20121201|2012-11-12 12:30,12,858.5,859.25,855,856.25,3974
20121201|2012-11-12 13:00,12,856.5,861.5,855.75,861,2031
20121201|2012-11-12 13:30,12,861.25,862.75,857.25,857.75,4582
20121201|2012-11-12 17:00,13,857.75,860.5,857,859.25,624
20121201|2012-11-12 17:30,13,859.5,860.5,858.5,858.75,152
20121201|2012-11-12 18:00,13,858.5,859.5,858.5,859.25,137
20121201|2012-11-12 18:30,13,859.25,859.75,857.5,857.75,173
20121201|2012-11-12 19:00,13,857.75,861.5,857.75,861,215
20121201|2012-11-12 19:30,13,861,861.75,860,860.5,130
20121201|2012-11-12 20:00,13,860.25,861.5,860,861,181
20121201|2012-11-12 20:30,13,861,861.5,860.75,861,96
20121201|2012-11-12 21:00,13,860.75,861,860.25,860.25,52
20121201|2012-11-12 21:30,13,860.25,860.75,860,860,306
20121201|2012-11-12 22:00,13,860,860.25,860,860,43
20121201|2012-11-12 22:30,13,860,860.25,859.75,859.75,52
20121201|2012-11-12 23:00,13,859.75,860,858.25,858.5,71
20121201|2012-11-12 23:30,13,858.5,859,856.5,856.75,318
20121201|2012-11-13 00:00,13,856.75,857.5,856.75,857.25,133
20121201|2012-11-13 00:30,13,857.25,858.25,856.5,858,128
20121201|2012-11-13 01:00,13,858,861,856.5,860.75,385
20121201|2012-11-13 01:30,13,860.5,860.5,858.5,859.5,257
20121201|2012-11-13 02:00,13,859.75,861.25,859.75,860,270
20121201|2012-11-13 02:30,13,860.25,860.25,860,860,104
20121201|2012-11-13 03:00,13,860,861.25,860,860.5,240
20121201|2012-11-13 03:30,13,860.75,861.5,860.25,861.25,312
20121201|2012-11-13 04:00,13,861.25,862.25,860.25,861.5,254
20121201|2012-11-13 04:30,13,861.5,863,861.25,862.5,224
20121201|2012-11-13 05:00,13,862.25,863.25,862.25,863.25,238
20121201|2012-11-13 05:30,13,863.25,864.5,863,864,667
20121201|2012-11-13 06:00,13,864.5,864.5,862.75,863,213
20121201|2012-11-13 06:30,13,863.25,863.25,861.5,861.5,258
20121201|2012-11-13 07:00,13,861.5,862.75,855.5,857,1234
20121201|2012-11-13 07:30,13,857.25,857.25,855,855.5,1371
20121201|2012-11-13 08:00,13,855.5,858.75,854.5,855.25,1511
20121201|2012-11-13 08:30,13,855.75,857.5,855.25,856.25,1222
20121201|2012-11-13 09:00,13,856.25,856.25,852.25,852.75,2781
20121201|2012-11-13 09:30,13,852.75,857.5,848.5,854.5,10955
20121201|2012-11-13 10:00,13,854.75,855.5,845.25,845.25,4803
20121201|2012-11-13 10:30,13,845.25,849,844.75,847.5,4258
20121201|2012-11-13 11:00,13,847.5,848.75,845,846,3593
20121201|2012-11-13 11:30,13,846,847.25,845,845.5,2628
20121201|2012-11-13 12:00,13,845.75,849,843.25,847.5,3617
20121201|2012-11-13 12:30,13,847.25,850.5,845.75,846.5,2851
20121201|2012-11-13 13:00,13,846.75,847.75,845.75,847.25,827
20121201|2012-11-13 13:30,13,847.5,852.5,847.5,849.75,4462
20121201|2012-11-13 17:00,14,852.25,855.5,852.25,855.5,425
20121201|2012-11-13 17:30,14,855,855,853.75,854.25,40
20121201|2012-11-13 18:00,14,854.5,854.75,853.25,853.75,168
20121201|2012-11-13 18:30,14,853.75,853.75,851.5,852.5,173
20121201|2012-11-13 19:00,14,852.75,854,851.25,853.25,213
20121201|2012-11-13 19:30,14,853,854.5,851.25,851.5,565
20121201|2012-11-13 20:00,14,852,852.5,850.5,851,488
20121201|2012-11-13 20:30,14,851.25,852.5,851,851.75,225
20121201|2012-11-13 21:00,14,851.75,853,851.25,851.5,240
20121201|2012-11-13 21:30,14,851.25,852,851,851.25,120
20121201|2012-11-13 22:00,14,851.25,851.5,850.5,851.25,53
20121201|2012-11-13 22:30,14,850.75,851.5,850.25,851.25,85
20121201|2012-11-13 23:00,14,851.25,852,850.75,851.25,113
20121201|2012-11-13 23:30,14,850.75,851.25,850.5,851,54
20121201|2012-11-14 00:00,14,850.5,851.5,850.5,851.5,37
20121201|2012-11-14 00:30,14,851.5,853.25,851,853.25,210
20121201|2012-11-14 01:00,14,853,853.75,852.75,853.5,83
20121201|2012-11-14 01:30,14,853.5,854.5,853.5,854.25,141
20121201|2012-11-14 02:00,14,854,854.75,853.5,854.5,209
20121201|2012-11-14 02:30,14,854.75,855,854.25,854.25,288
20121201|2012-11-14 03:00,14,854.5,855.25,854.25,855,133
20121201|2012-11-14 03:30,14,855.25,857.5,854,857,395
20121201|2012-11-14 04:00,14,856.25,856.75,854.75,855,363
20121201|2012-11-14 04:30,14,854.75,856,854,855.75,330
20121201|2012-11-14 05:00,14,856,857.5,855,857.5,651
20121201|2012-11-14 05:30,14,857.5,858,856.5,857.25,344
20121201|2012-11-14 06:00,14,857,857.75,856.75,856.75,301
20121201|2012-11-14 06:30,14,856.75,857,855.5,856,255
20121201|2012-11-14 07:00,14,856.25,856.25,852.5,853.25,622
20121201|2012-11-14 07:30,14,853.5,855,852.75,853.75,500
20121201|2012-11-14 08:00,14,853.5,855.5,852,853.75,1455
20121201|2012-11-14 08:30,14,853.75,855.75,853.5,854.75,1466
20121201|2012-11-14 09:00,14,854.75,855.5,852,852,1144
20121201|2012-11-14 09:30,14,852,852.25,845.25,848.75,8572
20121201|2012-11-14 10:00,14,848.5,854.5,848.5,850.75,4246
20121201|2012-11-14 10:30,14,850.75,853,849.5,851.25,3053
20121201|2012-11-14 11:00,14,851,854.25,850.75,853.5,2691
20121201|2012-11-14 11:30,14,853.5,853.75,851.25,852.75,1383
20121201|2012-11-14 12:00,14,852.75,853.25,849,850,1919
20121201|2012-11-14 12:30,14,849.75,850.5,848.25,849.5,1030
20121201|2012-11-14 13:00,14,849.75,852,849,850,1428
20121201|2012-11-14 13:30,14,850.25,851.5,847.75,849,3419
20121201|2012-11-14 14:00,14,849,849,849,849,5
20121201|2012-11-14 17:00,15,849,849.5,846.25,847.75,368
20121201|2012-11-14 17:30,15,847.75,848.75,846,847.5,344
20121201|2012-11-14 18:00,15,848,849.75,848,848.75,45
20121201|2012-11-14 18:30,15,849,849.5,847,849.5,86
20121201|2012-11-14 19:00,15,849.5,850.25,849,850,77
20121201|2012-11-14 19:30,15,850,850,848.5,848.75,27
20121201|2012-11-14 20:00,15,848.75,849,847.5,848.75,136
20121201|2012-11-14 20:30,15,848.75,850,848.75,850,61
20121201|2012-11-14 21:00,15,849.75,851,849,849.25,140
20121201|2012-11-14 21:30,15,849.25,849.25,848.75,849.25,62
20121201|2012-11-14 22:00,15,849.25,850.5,849,850.25,211
20121201|2012-11-14 22:30,15,850.5,850.5,850,850.5,17
20121201|2012-11-14 23:00,15,850,850.25,849.5,849.5,49
20121201|2012-11-14 23:30,15,849.75,851,849.75,850.75,149
20121201|2012-11-15 00:00,15,850.75,850.75,849.5,849.75,78
20121201|2012-11-15 00:30,15,849.5,849.75,847.75,847.75,191
20121201|2012-11-15 01:00,15,848,848.25,847.75,848,133
20121201|2012-11-15 01:30,15,848,851,848,850.75,219
20121201|2012-11-15 02:00,15,851,851,850.25,850.75,103
20121201|2012-11-15 02:30,15,851,851.5,850.5,851.5,218
20121201|2012-11-15 03:00,15,851.5,851.5,850.5,851.25,58
20121201|2012-11-15 03:30,15,851.25,853.25,851,853,493
20121201|2012-11-15 04:00,15,852.75,853,852.25,852.5,104
20121201|2012-11-15 04:30,15,852.5,852.5,852.25,852.25,59
20121201|2012-11-15 05:00,15,852.25,853.5,852.25,853.5,165
20121201|2012-11-15 05:30,15,853,853.5,852.25,853,57
20121201|2012-11-15 06:00,15,853,854,852.75,853.25,189
20121201|2012-11-15 06:30,15,853.25,853.25,852.25,852.25,104
20121201|2012-11-15 07:00,15,852.5,852.5,851.25,851.75,339
20121201|2012-11-15 07:30,15,851.5,854.25,849.5,852.5,1235
20121201|2012-11-15 08:00,15,852.75,854.5,851,851.5,968
20121201|2012-11-15 08:30,15,851.25,853.5,850,853.25,842
20121201|2012-11-15 09:00,15,853,854.5,852,853.5,920
20121201|2012-11-15 09:30,15,853.75,856.5,850.25,853.5,4810
20121201|2012-11-15 10:00,15,853.5,855,850.5,851.25,2572
20121201|2012-11-15 10:30,15,851,852.25,849,850.25,2912
20121201|2012-11-15 11:00,15,850.25,851.5,847,848.25,2731
20121201|2012-11-15 11:30,15,848.5,851.75,847.25,849.5,2429
20121201|2012-11-15 12:00,15,849.75,850,848.25,848.5,675
20121201|2012-11-15 12:30,15,848.75,849.25,847.5,847.5,1038
20121201|2012-11-15 13:00,15,847.75,848.5,846.25,846.25,1017
20121201|2012-11-15 13:30,15,846.25,847.5,843.25,843.5,5379
20121201|2012-11-15 17:00,16,844.5,846.5,844.5,845.5,439
20121201|2012-11-15 17:30,16,845.75,846.75,845.75,845.75,114
20121201|2012-11-15 18:00,16,846.25,847,846.25,846.75,43
20121201|2012-11-15 18:30,16,847,848.25,847,847.75,119
20121201|2012-11-15 19:00,16,847.75,848.5,846.75,847,123
20121201|2012-11-15 19:30,16,846.75,848,846.25,847.5,121
20121201|2012-11-15 20:00,16,847.25,847.5,845.75,846.25,360
20121201|2012-11-15 20:30,16,846.25,848,846,847,220
20121201|2012-11-15 21:00,16,847,848.25,847,847.5,222
20121201|2012-11-15 21:30,16,847.5,847.75,847.5,847.5,14
20121201|2012-11-15 22:00,16,847.5,847.75,846.75,846.75,42
20121201|2012-11-15 22:30,16,847,847,846,846.25,72
20121201|2012-11-15 23:00,16,846.25,846.25,845.25,845.5,159
20121201|2012-11-15 23:30,16,845.75,845.75,844.75,845,203
20121201|2012-11-16 00:00,16,845,845.5,844.75,845,54
20121201|2012-11-16 00:30,16,845,845.5,844.75,845,141
20121201|2012-11-16 01:00,16,844.75,845,844.5,845,19
20121201|2012-11-16 01:30,16,845,845.25,844.25,844.5,126
20121201|2012-11-16 02:00,16,844.5,845,844.25,844.75,181
20121201|2012-11-16 02:30,16,844.75,844.75,841.75,843,647
20121201|2012-11-16 03:00,16,843.25,843.75,842.25,843,118
20121201|2012-11-16 03:30,16,842.5,842.5,840.5,841,576
20121201|2012-11-16 04:00,16,841,843.25,840.5,842.75,392
20121201|2012-11-16 04:30,16,842.75,843.75,842.25,843.75,205
20121201|2012-11-16 05:00,16,843.5,844.25,843,843,178
20121201|2012-11-16 05:30,16,843,844,842.75,843.75,336
20121201|2012-11-16 06:00,16,843.75,844.5,842.25,843,435
20121201|2012-11-16 06:30,16,842.25,842.75,841.75,842.5,306
20121201|2012-11-16 07:00,16,842.25,845.25,842,845,617
20121201|2012-11-16 07:30,16,845.5,850,845.25,847.25,1464
20121201|2012-11-16 08:00,16,847.5,847.5,844.75,845.5,685
20121201|2012-11-16 08:30,16,845.5,846,839.25,841.25,2807
20121201|2012-11-16 09:00,16,841.25,841.25,837.25,838.5,2658
20121201|2012-11-16 09:30,16,838.5,839.25,835.5,836,6443
20121201|2012-11-16 10:00,16,835.75,836,831,831.25,5751
20121201|2012-11-16 10:30,16,831,838,829.5,835.75,5685
20121201|2012-11-16 11:00,16,836,840.5,835,839.25,3908
20121201|2012-11-16 11:30,16,839.25,839.75,835,835.5,2546
20121201|2012-11-16 12:00,16,835.5,837.75,834.75,836.75,1527
20121201|2012-11-16 12:30,16,837,838.25,836.25,837.5,2577
20121201|2012-11-16 13:00,16,837.5,838.75,836,837.25,1606
20121201|2012-11-16 13:30,16,837.25,843,836,836.75,4713
20121201|2012-11-18 17:00,19,835.5,839,835.5,837,835
20121201|2012-11-18 17:30,19,837,838.25,837,837.75,244
20121201|2012-11-18 18:00,19,837.75,838.25,837.5,838.25,155
20121201|2012-11-18 18:30,19,837.75,837.75,837,837.25,163
20121201|2012-11-18 19:00,19,837.75,840,837.75,838.5,455
20121201|2012-11-18 19:30,19,838.5,840,838.25,839.5,130
20121201|2012-11-18 20:00,19,839.5,839.75,838.75,839.25,50
20121201|2012-11-18 20:30,19,839.25,839.75,838.25,839.25,61
20121201|2012-11-18 21:00,19,839.25,839.75,838,839.25,129
20121201|2012-11-18 21:30,19,838.75,839.25,838.25,838.25,82
20121201|2012-11-18 22:00,19,838.25,839,838.25,838.75,15
20121201|2012-11-18 22:30,19,838.25,839.75,838.25,839.75,39
20121201|2012-11-18 23:00,19,839.5,840.75,839.25,840.75,216
20121201|2012-11-18 23:30,19,840.25,841.5,839.75,840.25,400
20121201|2012-11-19 00:00,19,840.75,841.75,840.75,841.25,280
20121201|2012-11-19 00:30,19,842,844,842,843.25,181
20121201|2012-11-19 01:00,19,842.75,844.5,842.5,843.75,109
20121201|2012-11-19 01:30,19,843.75,844.75,840.25,840.25,305
20121201|2012-11-19 02:00,19,840.25,842.5,838.75,839.75,324
20121201|2012-11-19 02:30,19,840.5,842.25,840.5,841.75,282
20121201|2012-11-19 03:00,19,841.75,842.75,840.5,841,311
20121201|2012-11-19 03:30,19,841.25,844,841,843.75,147
20121201|2012-11-19 04:00,19,843.5,844.25,842,843,274
20121201|2012-11-19 04:30,19,842.75,844,842.25,843.5,132
20121201|2012-11-19 05:00,19,843.5,844.5,843,844,94
20121201|2012-11-19 05:30,19,844,844.75,842.75,843,456
20121201|2012-11-19 06:00,19,843,843.5,842.25,843.25,134
20121201|2012-11-19 06:30,19,843.25,843.5,842.25,842.5,122
20121201|2012-11-19 07:00,19,842.25,842.5,841.75,842,283
20121201|2012-11-19 07:30,19,842.5,844.25,841.5,844.25,942
20121201|2012-11-19 08:00,19,844,845.5,841.5,842,1071
20121201|2012-11-19 08:30,19,842.25,846,842,845.5,864
20121201|2012-11-19 09:00,19,845.5,845.75,841.5,842,1234
20121201|2012-11-19 09:30,19,842,844.25,841.25,842.5,4068
20121201|2012-11-19 10:00,19,842.5,847.5,841.25,845.75,4068
20121201|2012-11-19 10:30,19,846,848,844.25,846.5,1601
20121201|2012-11-19 11:00,19,846.5,847,845.25,846.25,1096
20121201|2012-11-19 11:30,19,846,846.5,843.75,845.25,977
20121201|2012-11-19 12:00,19,845.25,845.5,840.25,840.75,1767
20121201|2012-11-19 12:30,19,841,842.25,839.5,840.75,2102
20121201|2012-11-19 13:00,19,840.75,843,840.5,843,924
20121201|2012-11-19 13:30,19,843,845,841,842,2220
20121201|2012-11-19 17:00,20,843.25,844.5,843,843.75,82
20121201|2012-11-19 17:30,20,843.75,843.75,843.25,843.5,28
20121201|2012-11-19 18:00,20,843.5,843.75,843.25,843.75,31
20121201|2012-11-19 18:30,20,843.75,844.25,843.75,843.75,24
20121201|2012-11-19 19:00,20,844,844.25,842.75,842.75,85
20121201|2012-11-19 19:30,20,843,844.5,842.5,844,76
20121201|2012-11-19 20:00,20,844.25,844.5,844,844.5,21
20121201|2012-11-19 20:30,20,844.5,844.75,844.25,844.25,27
20121201|2012-11-19 21:00,20,844.75,845.25,844.25,844.25,82
20121201|2012-11-19 21:30,20,845,845.25,843.5,843.5,79
20121201|2012-11-19 22:00,20,843.5,843.5,842,842.75,165
20121201|2012-11-19 22:30,20,842.75,842.75,841.75,841.75,63
20121201|2012-11-19 23:00,20,841.75,842.75,841.75,841.75,169
20121201|2012-11-19 23:30,20,841.75,842,841.25,841.5,41
20121201|2012-11-20 00:00,20,841.25,841.5,840.5,840.5,30
20121201|2012-11-20 00:30,20,840.5,841,840.25,840.75,30
20121201|2012-11-20 01:00,20,841,841.25,840,840.5,124
20121201|2012-11-20 01:30,20,840.5,840.5,838.5,839.75,247
20121201|2012-11-20 02:00,20,839.5,840.5,839,839.5,315
20121201|2012-11-20 02:30,20,839.25,840,838.75,839.25,254
20121201|2012-11-20 03:00,20,839,840,837.5,838.5,303
20121201|2012-11-20 03:30,20,838.5,841.75,838.5,841.25,229
20121201|2012-11-20 04:00,20,840.75,841.75,840.75,841.5,158
20121201|2012-11-20 04:30,20,841.5,842.75,841.25,842.75,206
20121201|2012-11-20 05:00,20,842.75,843.5,842,843.25,303
20121201|2012-11-20 05:30,20,843.25,843.75,843,843.25,106
20121201|2012-11-20 06:00,20,843,844,842,842.75,393
20121201|2012-11-20 06:30,20,842.5,843.75,842.5,842.5,198
20121201|2012-11-20 07:00,20,842.75,843.25,842,842,298
20121201|2012-11-20 07:30,20,842,843,842,842.75,247
20121201|2012-11-20 08:00,20,842.75,842.75,839.5,840,1142
20121201|2012-11-20 08:30,20,840,843.5,839.5,842.75,1100
20121201|2012-11-20 09:00,20,842.75,844.25,841.75,843.25,568
20121201|2012-11-20 09:30,20,843.5,847.5,841.75,846,4933
20121201|2012-11-20 10:00,20,846,848,844.25,846.75,2144
20121201|2012-11-20 10:30,20,846.75,849.75,845.5,847.75,2819
20121201|2012-11-20 11:00,20,848.25,849.25,845.75,847.75,1453
20121201|2012-11-20 11:30,20,847.5,847.5,845.5,847,1419
20121201|2012-11-20 12:00,20,847.25,848,845.5,845.75,1680
20121201|2012-11-20 12:30,20,845.5,847.5,844.5,845.5,1272
20121201|2012-11-20 13:00,20,845.5,848.25,845.25,846.75,804
20121201|2012-11-20 13:30,20,847,848.25,843.75,844,2600
20121201|2012-11-20 17:00,21,844.75,848,844.5,844.5,172
20121201|2012-11-20 17:30,21,844.5,844.75,843.75,843.75,58
20121201|2012-11-20 18:00,21,844,844.25,844,844.25,54
20121201|2012-11-20 18:30,21,844.5,844.5,844,844,63
20121201|2012-11-20 19:00,21,844.5,845.5,844,845.25,67
20121201|2012-11-20 19:30,21,845.25,847,845.25,846,146
20121201|2012-11-20 20:00,21,845.5,845.5,845,845,8
20121201|2012-11-20 20:30,21,845.25,845.5,845.25,845.5,4
20121201|2012-11-20 21:00,21,845.5,845.5,844.25,844.5,76
20121201|2012-11-20 21:30,21,844.75,844.75,843.25,843.25,90
20121201|2012-11-20 22:00,21,843.5,843.5,842,842.5,323
20121201|2012-11-20 22:30,21,842.5,842.75,842,842,42
20121201|2012-11-20 23:00,21,842,842.25,842,842,50
20121201|2012-11-20 23:30,21,842.25,842.25,841.5,841.75,93
20121201|2012-11-21 00:00,21,841.75,841.75,841.5,841.5,30
20121201|2012-11-21 00:30,21,841.75,841.75,841,841.25,179
20121201|2012-11-21 01:00,21,841.25,841.75,841.25,841.75,41
20121201|2012-11-21 01:30,21,841.5,842.25,841.25,841.25,140
20121201|2012-11-21 02:00,21,841.75,842.5,841.75,842.25,215
20121201|2012-11-21 02:30,21,841.75,842.5,841.5,842.5,111
20121201|2012-11-21 03:00,21,842.5,842.5,841.5,841.75,201
20121201|2012-11-21 03:30,21,842,842.75,841.75,842,118
20121201|2012-11-21 04:00,21,842,842.5,841.25,842.5,242
20121201|2012-11-21 04:30,21,842.75,843,842,843,290
20121201|2012-11-21 05:00,21,843,844.75,842.75,844.75,391
20121201|2012-11-21 05:30,21,844.75,845.75,844.5,845.25,150
20121201|2012-11-21 06:00,21,845,846.5,845,846,185
20121201|2012-11-21 06:30,21,846.25,846.75,845,845.5,176
20121201|2012-11-21 07:00,21,846,846.75,845.5,846.75,235
20121201|2012-11-21 07:30,21,846.5,847.5,846,846,240
20121201|2012-11-21 08:00,21,846.25,846.75,845.5,845.75,185
20121201|2012-11-21 08:30,21,845.25,847,845.25,846.75,519
20121201|2012-11-21 09:00,21,846.75,848.75,846.75,848,1191
20121201|2012-11-21 09:30,21,848.25,849.5,844,846,3817
20121201|2012-11-21 10:00,21,846.25,848,845.5,848,1685
20121201|2012-11-21 10:30,21,847.75,848,846.25,847,898
20121201|2012-11-21 11:00,21,847.25,848.5,846.5,847,1118
20121201|2012-11-21 11:30,21,847.25,848.25,846.25,846.75,1177
20121201|2012-11-21 12:00,21,846.75,847.25,845.25,845.5,681
20121201|2012-11-21 12:30,21,845.75,846.75,845,846.75,756
20121201|2012-11-21 13:00,21,846.75,847.25,845.75,846.5,396
20121201|2012-11-21 13:30,21,846.25,846.5,844.5,845,1530
20121201|2012-11-23 09:30,23,849.75,853.75,848,849.25,5117
20121201|2012-11-23 10:00,23,849,850.5,848,849.25,1550
20121201|2012-11-23 10:30,23,849.25,850,848.5,850,821
20121201|2012-11-23 11:00,23,849.75,851,849.5,850,1272
20121201|2012-11-23 11:30,23,850,850.75,845.25,847.25,7654
20121201|2012-11-25 17:00,26,849.25,849.75,844.5,845,388
20121201|2012-11-25 17:30,26,845,846.25,845,845.75,134
20121201|2012-11-25 18:00,26,846.5,847,846,846.75,50
20121201|2012-11-25 18:30,26,846.75,847.5,846.75,847.5,52
20121201|2012-11-25 19:00,26,847.25,847.5,847,847.25,77
20121201|2012-11-25 19:30,26,847.5,848.75,847.25,848.75,81
20121201|2012-11-25 20:00,26,849,849,847.75,848,85
20121201|2012-11-25 20:30,26,848.75,849,848.75,849,39
20121201|2012-11-25 21:00,26,848.75,848.75,847.5,847.75,24
20121201|2012-11-25 21:30,26,847.75,848,847.75,848,11
20121201|2012-11-25 22:00,26,847.75,847.75,847,847.25,32
20121201|2012-11-25 22:30,26,847.25,848.75,847.25,848.75,28
20121201|2012-11-25 23:00,26,848.75,849.75,848.75,849.5,79
20121201|2012-11-25 23:30,26,849.25,849.25,848.5,849,48
20121201|2012-11-26 00:00,26,848.25,849.25,848.25,849.25,52
20121201|2012-11-26 00:30,26,849.5,849.75,849.25,849.75,13
20121201|2012-11-26 01:00,26,849.75,850.5,849.25,849.25,171
20121201|2012-11-26 01:30,26,849.25,851.25,848.25,850.5,157
20121201|2012-11-26 02:00,26,850.25,850.75,849.75,850.75,238
20121201|2012-11-26 02:30,26,850,852,849.5,851.75,341
20121201|2012-11-26 03:00,26,851.75,853,851.25,852.25,337
20121201|2012-11-26 03:30,26,852.25,852.5,850.25,851,504
20121201|2012-11-26 04:00,26,851.25,852.5,850.75,852.25,356
20121201|2012-11-26 04:30,26,852,852.5,851.5,852.25,176
20121201|2012-11-26 05:00,26,852.25,854.25,852,853.25,392
20121201|2012-11-26 05:30,26,853.25,853.5,853,853,84
20121201|2012-11-26 06:00,26,853.5,853.5,851.75,852,166
20121201|2012-11-26 06:30,26,851.75,851.75,849.75,850,292
20121201|2012-11-26 07:00,26,849.75,851,847.75,851,668
20121201|2012-11-26 07:30,26,851,852,850.5,851.5,117
20121201|2012-11-26 08:00,26,851.5,853,851.25,852.5,256
20121201|2012-11-26 08:30,26,852.75,853,851.25,852.5,976
20121201|2012-11-26 09:00,26,852,852,850.25,851,482
20121201|2012-11-26 09:30,26,851,854,849.25,851.75,2850
20121201|2012-11-26 10:00,26,851.5,852,850.25,850.5,1028
20121201|2012-11-26 10:30,26,850.5,853.5,850.25,853.25,818
20121201|2012-11-26 11:00,26,853.25,853.5,851.5,851.5,540
20121201|2012-11-26 11:30,26,851.25,851.5,849,850,486
20121201|2012-11-26 12:00,26,850,850.25,847.75,849.5,622
20121201|2012-11-26 12:30,26,849.75,851.25,849,850.5,543
20121201|2012-11-26 13:00,26,850.5,851,849.5,850,377
20121201|2012-11-26 13:30,26,850,851,848,848.75,638
20121201|2012-11-26 17:00,27,850.25,851,849.25,850,170
20121201|2012-11-26 17:30,27,850,850.25,849.5,850,64
20121201|2012-11-26 18:00,27,849.75,850.25,849.75,850,4
20121201|2012-11-26 18:30,27,850.25,853,850.25,852.5,116
20121201|2012-11-26 19:00,27,852,854.5,852,854.25,193
20121201|2012-11-26 19:30,27,854,854.5,853.75,853.75,36
20121201|2012-11-26 20:00,27,854,854,852.5,852.5,58
20121201|2012-11-26 20:30,27,853,853.25,853,853,13
20121201|2012-11-26 21:00,27,853,853.25,853,853.25,6
20121201|2012-11-26 21:30,27,853,853,852.5,852.5,15
20121201|2012-11-26 22:00,27,853,854.25,853,854,170
20121201|2012-11-26 22:30,27,854,854.25,854,854.25,24
20121201|2012-11-26 23:00,27,854,854.75,854,854.75,99
20121201|2012-11-26 23:30,27,854.5,854.5,854,854.25,26
20121201|2012-11-27 00:00,27,854.5,855.5,854.5,855,128
20121201|2012-11-27 00:30,27,855,855.25,854.5,854.5,112
20121201|2012-11-27 01:00,27,855,855,854.75,854.75,9
20121201|2012-11-27 01:30,27,854.75,854.75,853.5,854,59
20121201|2012-11-27 02:00,27,854.25,854.75,854.25,854.5,28
20121201|2012-11-27 02:30,27,854.5,855,854,855,35
20121201|2012-11-27 03:00,27,855,855.5,854,854.25,143
20121201|2012-11-27 03:30,27,854.5,855.5,853.75,854.25,122
20121201|2012-11-27 04:00,27,854.5,856,854.5,855.75,210
20121201|2012-11-27 04:30,27,855.5,855.5,854.75,855.25,102
20121201|2012-11-27 05:00,27,855.25,857,855.25,856.75,193
20121201|2012-11-27 05:30,27,856.75,857.75,855.75,856.25,232
20121201|2012-11-27 06:00,27,856,857.5,855.75,857.5,62
20121201|2012-11-27 06:30,27,857.25,857.5,856,856.25,70
20121201|2012-11-27 07:00,27,856.5,858,856.5,857.75,82
20121201|2012-11-27 07:30,27,857.75,858,856,857,279
20121201|2012-11-27 08:00,27,856.75,857,855.5,857,205
20121201|2012-11-27 08:30,27,857,857.75,856.25,857.5,894
20121201|2012-11-27 09:00,27,857.75,858.75,857,858.25,889
20121201|2012-11-27 09:30,27,858.25,865.25,857.75,865.25,4810
20121201|2012-11-27 10:00,27,865.25,867.25,862.25,865.25,3281
20121201|2012-11-27 10:30,27,865.25,865.75,864.5,865,1945
20121201|2012-11-27 11:00,27,865,865.75,863,863,560
20121201|2012-11-27 11:30,27,862.75,865.25,862.75,865.25,520
20121201|2012-11-27 12:00,27,865,866.25,864.5,865.5,298
20121201|2012-11-27 12:30,27,865.25,866,864.75,865.5,132
20121201|2012-11-27 13:00,27,865.25,869.75,865.25,869.5,790
20121201|2012-11-27 13:30,27,869.75,873.5,869,873,1130
20121201|2012-11-27 17:00,28,872.25,872.75,870,870.25,96
20121201|2012-11-27 17:30,28,870.5,871,869.25,871,48
20121201|2012-11-27 18:00,28,871,871,870,870.5,28
20121201|2012-11-27 18:30,28,870.5,871.5,870.5,871.5,23
20121201|2012-11-27 19:00,28,871.25,872,871,872,21
20121201|2012-11-27 19:30,28,872,873.25,872,872.75,92
20121201|2012-11-27 20:00,28,872.25,872.25,871.75,872.25,7
20121201|2012-11-27 20:30,28,872.25,872.5,871.75,872.5,19
20121201|2012-11-27 21:00,28,872,872.75,871.75,872.75,16
20121201|2012-11-27 21:30,28,872.25,872.25,872,872,3
20121201|2012-11-27 22:00,28,872.25,872.5,872.25,872.5,5
20121201|2012-11-27 22:30,28,873,873,872.5,873,4
20121201|2012-11-27 23:00,28,873,873.25,873,873,8
20121201|2012-11-27 23:30,28,872.5,872.5,870.75,871,121
20121201|2012-11-28 00:00,28,871,871.25,870.5,870.5,82
20121201|2012-11-28 00:30,28,871,871.25,870.5,870.75,29
20121201|2012-11-28 01:00,28,870.75,871.75,870.75,871,40
20121201|2012-11-28 01:30,28,871.75,872.25,871.25,871.25,16
20121201|2012-11-28 02:00,28,871.5,872.25,871.5,872,19
20121201|2012-11-28 02:30,28,872,872.5,871.5,872,45
20121201|2012-11-28 03:00,28,872,872.75,872,872.25,22
20121201|2012-11-28 03:30,28,872.25,872.25,871.5,872.25,57
20121201|2012-11-28 04:00,28,872.25,872.5,871.75,872,68
20121201|2012-11-28 04:30,28,872,873.5,872,873.25,69
20121201|2012-11-28 05:00,28,873.5,873.75,872,872.5,160
20121201|2012-11-28 05:30,28,872.25,872.75,871.25,871.75,142
20121201|2012-11-28 06:00,28,871.75,871.75,870.5,870.5,79
20121201|2012-11-28 06:30,28,870.75,871.25,870.5,870.75,45
20121201|2012-11-28 07:00,28,870.75,871.75,870.5,871.25,85
20121201|2012-11-28 07:30,28,871,871,867,867.25,282
20121201|2012-11-28 08:00,28,867.75,868.5,866.25,866.5,142
20121201|2012-11-28 08:30,28,866.25,866.75,864.75,865.5,249
20121201|2012-11-28 09:00,28,865.5,870.25,865.25,870.25,154
20121201|2012-11-28 09:30,28,870.5,879,870,877.25,3692
20121201|2012-11-28 10:00,28,877,879.5,876.5,878.75,513
20121201|2012-11-28 10:30,28,879,879,877.75,878,207
20121201|2012-11-28 11:00,28,877.5,878.25,876.5,878,579
20121201|2012-11-28 11:30,28,878,878.75,877,878,337
20121201|2012-11-28 12:00,28,878.25,879.5,878,878.25,130
20121201|2012-11-28 12:30,28,878.5,880,877.25,877.75,125
20121201|2012-11-28 13:00,28,878,879.25,876.5,876.5,218
20121201|2012-11-28 13:30,28,876.5,877,873.75,876.5,1482
20121201|2012-11-28 17:00,29,875,875.5,873.75,873.75,30
20121201|2012-11-28 17:30,29,873,873,871.75,872,8
20121201|2012-11-28 18:00,29,872,872,871.5,871.5,10
20121201|2012-11-28 18:30,29,872,873.25,872,873,16
20121201|2012-11-28 19:00,29,873.25,873.25,873,873.25,23
20121201|2012-11-28 19:30,29,873.25,873.5,872.75,873.5,9
20121201|2012-11-28 20:00,29,873.5,874,873.5,874,2
20121201|2012-11-28 20:30,29,873.75,874,873.5,873.5,14
20121201|2012-11-28 21:00,29,873.5,873.5,873.5,873.5,4
20121201|2012-11-28 21:30,29,873.5,873.75,873.5,873.75,5
20121201|2012-11-28 22:00,29,874,874.25,874,874.25,4
20121201|2012-11-28 23:30,29,875,875.25,874.5,874.75,18
20121201|2012-11-29 00:00,29,875,875,875,875,1
20121201|2012-11-29 00:30,29,875.25,875.25,874.75,874.75,2
20121201|2012-11-29 01:00,29,875,875,873.5,873.5,15
20121201|2012-11-29 01:30,29,874.25,877,874.25,876.5,45
20121201|2012-11-29 02:00,29,876.25,877,876,876.5,18
20121201|2012-11-29 02:30,29,876.25,877,876,876.25,140
20121201|2012-11-29 03:00,29,876.25,877.25,876.25,876.75,509
20121201|2012-11-29 03:30,29,876.75,877.25,876.75,876.75,138
20121201|2012-11-29 04:00,29,876.5,878,876.25,876.25,466
20121201|2012-11-29 04:30,29,876.25,876.5,875.75,876.5,79
20121201|2012-11-29 05:00,29,876.75,877.25,876.25,876.25,34
20121201|2012-11-29 05:30,29,877,878.25,876,876,76
20121201|2012-11-29 06:00,29,876,876,874.5,875.5,155
20121201|2012-11-29 06:30,29,876,878.25,876,878.25,71
20121201|2012-11-29 07:00,29,878,879.75,877.5,878,212
20121201|2012-11-29 07:30,29,878,878,875,876.75,147
20121201|2012-11-29 08:00,29,877.25,878,875.25,876,173
20121201|2012-11-29 08:30,29,876,876.5,874.75,874.75,179
20121201|2012-11-29 09:00,29,875.25,875.25,871.5,871.5,787
20121201|2012-11-29 09:30,29,872,877.5,870.5,870.75,1151
20121201|2012-11-29 10:00,29,870.5,871.75,869.75,870,805
20121201|2012-11-29 10:30,29,870.5,871.5,869,871.25,992
20121201|2012-11-29 11:00,29,871,872.5,870.25,871.25,337
20121201|2012-11-29 11:30,29,870.75,871,865,867.75,1351
20121201|2012-11-29 12:00,29,867.5,868.5,867,867.75,54
20121201|2012-11-29 12:30,29,867.75,869.75,866,866.5,90
20121201|2012-11-29 13:00,29,866.25,867.25,865.5,866.25,100
20121201|2012-11-29 13:30,29,866.75,871.75,865.5,871.5,294
20121201|2012-11-29 17:00,30,869.75,869.75,869.75,869.75,2
20121201|2012-11-29 17:30,30,869.25,869.75,869.25,869.25,5
20121201|2012-11-29 18:00,30,869.75,869.75,867.75,867.75,6
20121201|2012-11-29 18:30,30,867.5,867.5,867.5,867.5,1
20121201|2012-11-29 19:00,30,866.75,866.75,866.75,866.75,1
20121201|2012-11-29 19:30,30,865.75,865.75,865.5,865.5,3
20121201|2012-11-29 20:00,30,864.75,864.75,864,864,2
20121201|2012-11-29 20:30,30,863.5,864,862.75,862.75,8
20121201|2012-11-29 21:00,30,863,863,861,861.25,48
20121201|2012-11-29 21:30,30,860,860,859,859,49
20121201|2012-11-29 22:00,30,860,861,860,861,2
20121201|2012-11-29 22:30,30,861.25,862.5,861.25,862.5,6
20121201|2012-11-29 23:00,30,862.5,862.5,862,862,6
20121201|2012-11-29 23:30,30,861.25,861.5,861,861.5,7
20121201|2012-11-30 00:00,30,861.5,861.5,861.5,861.5,1
20121201|2012-11-30 00:30,30,860.5,860.75,860.25,860.25,5
20121201|2012-11-30 01:00,30,860.25,860.25,860.25,860.25,1
20121201|2012-11-30 01:30,30,860.5,860.5,859.75,859.75,8
20121201|2012-11-30 02:00,30,859.25,859.75,859,859,21
20121201|2012-11-30 02:30,30,859,859,858.5,858.75,13
20121201|2012-11-30 03:00,30,859,859.5,859,859.5,50
20121201|2012-11-30 03:30,30,859.5,859.5,859,859,6
20121201|2012-11-30 04:00,30,859,859.25,859,859,16
20121201|2012-11-30 04:30,30,860.5,860.5,860.5,860.5,2
20121201|2012-11-30 05:00,30,860.5,860.5,860.5,860.5,1
20121201|2012-11-30 05:30,30,861,862,861,861.75,22
20121201|2012-11-30 06:00,30,861.5,861.5,861,861,88
20121201|2012-11-30 06:30,30,861.25,861.5,860.25,860.25,43
20121201|2012-11-30 07:00,30,860.5,860.5,860,860.5,14
20121201|2012-11-30 07:30,30,860.75,861,859,859.75,21
20121201|2012-11-30 08:00,30,859,859.5,858,858.75,91
20121201|2012-11-30 08:30,30,859.25,860.25,859,860.25,26
20121201|2012-11-30 09:00,30,860.75,862,860.75,862,12
20121201|2012-11-30 09:30,30,862.25,862.25,851.75,852.5,572
20121201|2012-11-30 10:00,30,851.75,853.75,848,849.25,597
20121201|2012-11-30 10:30,30,849.75,849.75,848,848,82
20121201|2012-11-30 11:00,30,849.75,849.75,844,845.25,238
20121201|2012-11-30 11:30,30,845.25,845.25,844.25,844.5,28
20121201|2012-11-30 12:00,30,845.5,846.25,844.25,844.25,48
20121201|2012-11-30 12:30,30,844.5,846.25,844.5,845.5,11
20121201|2012-11-30 13:00,30,847.25,849.5,847.25,847.75,19
20121201|2012-11-30 13:30,30,848.75,849.25,844.25,844.75,123
20121201|2012-12-02 17:00,3,849.75,852.75,849,852,116
20121201|2012-12-02 17:30,3,851.75,851.75,851.25,851.25,16
20121201|2012-12-02 18:00,3,851,851,851,851,5
20121201|2012-12-02 18:30,3,851.75,852.75,851.75,852.25,14
20121201|2012-12-02 19:00,3,852.75,853.25,852.75,853.25,17
20121201|2012-12-02 19:30,3,853,853.75,852.5,853.75,17
20121201|2012-12-02 20:00,3,853.75,854.25,853.5,853.5,7
20121201|2012-12-02 20:30,3,853.75,854.25,853.75,854.25,2
20121201|2012-12-02 21:00,3,854,854,854,854,16
20121201|2012-12-02 21:30,3,854.75,856,854.75,855.75,76
20121201|2012-12-02 22:00,3,855.75,856,855.5,855.5,32
20121201|2012-12-02 23:00,3,855.75,857,855.75,857,6
20121201|2012-12-02 23:30,3,857,857,857,857,15
20121201|2012-12-03 00:00,3,857.25,857.25,857,857,11
20121201|2012-12-03 01:00,3,855.75,855.75,855.5,855.5,19
20121201|2012-12-03 01:30,3,855.75,855.75,855.5,855.5,2
20121201|2012-12-03 02:00,3,855.75,856.25,854.5,854.5,26
20121201|2012-12-03 02:30,3,855.5,855.5,852.25,852.75,24
20121201|2012-12-03 03:00,3,853.25,854,853.25,854,4
20121201|2012-12-03 03:30,3,854.25,854.25,853.25,853.25,7
20121201|2012-12-03 04:00,3,853.75,854.5,853.75,854.5,4
20121201|2012-12-03 04:30,3,854.25,854.25,854.25,854.25,2
20121201|2012-12-03 06:00,3,854.5,854.5,854.5,854.5,1
20121201|2012-12-03 06:30,3,854.25,855.25,854.25,855.25,26
20121201|2012-12-03 07:00,3,856.25,856.75,856.25,856.75,5
20121201|2012-12-03 07:30,3,858.25,858.5,856,856,25
20121201|2012-12-03 08:00,3,856.5,858,856.25,858,29
20121201|2012-12-03 08:30,3,858,858.5,857,857.5,35
20121201|2012-12-03 09:00,3,855.75,856,855.5,855.5,39
20121201|2012-12-03 09:30,3,857,858,850.5,850.5,268
20121201|2012-12-03 10:00,3,849.75,850.75,849.5,850,30
20121201|2012-12-03 10:30,3,850,850.5,850,850.25,13
20121201|2012-12-03 11:00,3,848.25,848.25,847.5,847.5,19
20121201|2012-12-03 11:30,3,846.75,846.75,846.25,846.25,32
20121201|2012-12-03 12:00,3,843,843.75,840.5,841,59
20121201|2012-12-03 12:30,3,843,843.5,841.5,841.5,30
20121201|2012-12-03 13:00,3,842.25,842.25,841.5,842,38
20121201|2012-12-03 13:30,3,842.25,844.5,841,841,65
20121201|2012-12-03 17:00,4,842.25,843.25,841.75,843.25,6
20121201|2012-12-03 17:30,4,843.75,843.75,843.75,843.75,1
20121201|2012-12-03 19:00,4,843.25,843.25,843.25,843.25,2
20121201|2012-12-03 19:30,4,842.5,842.5,842.25,842.25,5
20121201|2012-12-03 20:00,4,842.25,842.75,842.25,842.75,4
20121201|2012-12-03 20:30,4,842.75,843,842.5,842.75,7
20121201|2012-12-03 21:30,4,842.5,842.75,842.5,842.75,5
20121201|2012-12-03 22:00,4,842.5,842.5,842.25,842.25,4
20121201|2012-12-03 22:30,4,841,841,841,841,1
20121201|2012-12-03 23:30,4,840,840,839,839,5
20121201|2012-12-04 00:00,4,839.5,840,839.5,840,4
20121201|2012-12-04 00:30,4,839.75,839.75,839.25,839.25,3
20121201|2012-12-04 01:00,4,839,839,839,839,1
20121201|2012-12-04 01:30,4,838.75,838.75,838.75,838.75,2
20121201|2012-12-04 02:00,4,838.75,838.75,838.75,838.75,1
20121201|2012-12-04 02:30,4,839,839,839,839,1
20121201|2012-12-04 03:00,4,838.75,838.75,838.75,838.75,1
20121201|2012-12-04 03:30,4,838.75,840.5,838.75,840.5,8
20121201|2012-12-04 04:00,4,842,842,842,842,3
20121201|2012-12-04 08:30,4,845.25,845.25,845.25,845.25,2
20121201|2012-12-04 09:00,4,842.25,843,841.5,842.5,7
20121201|2012-12-04 09:30,4,843,843,843,843,1
20121201|2012-12-04 10:00,4,843,843,836.25,836.25,29
20121201|2012-12-04 10:30,4,838.75,838.75,837.75,837.75,3
20121201|2012-12-04 11:00,4,838,838,835,835,10
20121201|2012-12-04 11:30,4,835.25,835.25,835.25,835.25,1
20121201|2012-12-04 12:30,4,835.5,835.5,835.5,835.5,1
20121201|2012-12-04 13:30,4,836,839.25,836,839.25,10
20121201|2012-12-05 03:30,5,840.25,840.25,840.25,840.25,1
20121201|2012-12-05 04:30,5,840.25,840.25,840.25,840.25,1
20121201|2012-12-05 07:00,5,841.75,841.75,841.75,841.75,1
20121201|2012-12-05 07:30,5,842.25,842.25,841.25,841.25,4
20121201|2012-12-05 09:30,5,837.75,842,837.75,840.5,23
20121201|2012-12-05 10:00,5,839.25,844.5,839.25,844.5,28
20121201|2012-12-05 10:30,5,845,845,840.75,843,27
20121201|2012-12-05 11:00,5,841.75,843.75,841.75,843.75,21
20121201|2012-12-05 11:30,5,841.75,841.75,840.5,841.25,15
20121201|2012-12-05 12:00,5,841.5,843.5,841.5,843.5,5
20121201|2012-12-05 12:30,5,843.5,843.75,841.25,841.25,17
20121201|2012-12-05 13:00,5,841.75,841.75,841.75,841.75,1
20121201|2012-12-05 13:30,5,843,843.5,841.5,842.5,28
20121201|2012-12-05 23:30,6,842.5,842.5,842.5,842.5,1
20121201|2012-12-06 06:30,6,845.25,845.5,845.25,845.5,8
20121201|2012-12-06 07:00,6,844.75,844.75,844.5,844.5,7
20121201|2012-12-06 08:00,6,843.25,843.25,843.25,843.25,1
20121201|2012-12-06 08:30,6,842.25,842.25,842.25,842.25,1
20121201|2012-12-06 09:00,6,841.5,841.5,841.5,841.5,2
20121201|2012-12-06 09:30,6,842.75,842.75,838.5,839.75,5
20121201|2012-12-06 10:00,6,839.25,839.25,838,838,3
20121201|2012-12-06 10:30,6,839,839,839,839,17
20121201|2012-12-06 11:00,6,839,839,839,839,1
20121201|2012-12-06 12:00,6,837,837.75,837,837.75,7
20121201|2012-12-06 12:30,6,838,838,836.75,837,17
20121201|2012-12-06 13:00,6,838.5,840,838.5,840,18
20121201|2012-12-06 13:30,6,845.25,845.25,845.25,845.25,1
20121201|2012-12-07 01:30,7,844.5,844.5,844.5,844.5,1
20121201|2012-12-07 08:00,7,841.25,841.25,841.25,841.25,1
20121201|2012-12-07 09:00,7,843.5,844,843.5,844,2
20121201|2012-12-07 09:30,7,843.75,843.75,843.75,843.75,1
20121201|2012-12-07 10:00,7,841.25,841.25,841.25,841.25,3
20121201|2012-12-07 11:00,7,841.5,844,841.5,844,2
20121201|2012-12-07 11:30,7,843.25,843.25,837,837.5,11
20121201|2012-12-07 12:30,7,838.75,839.25,838.75,839.25,2
20121201|2012-12-07 13:00,7,842.75,843.25,842.75,843.25,2
20121201|2012-12-07 13:30,7,842.25,844.25,842.25,843,6
20121201|2012-12-09 22:30,10,841.5,841.5,841.5,841.5,6
20121201|2012-12-10 01:00,10,839,839,839,839,1
20121201|2012-12-10 08:00,10,839.25,839.25,839.25,839.25,1
20121201|2012-12-10 08:30,10,837.75,837.75,836.75,836.75,7
20121201|2012-12-10 09:00,10,836.25,836.25,835.75,835.75,2
20121201|2012-12-10 09:30,10,835.25,835.25,832.5,832.5,11
20121201|2012-12-10 10:00,10,831,831,831,831,1
20121201|2012-12-10 11:00,10,835.5,835.5,835.5,835.5,1
20121201|2012-12-10 11:30,10,832.5,832.5,832.5,832.5,2
20121201|2012-12-10 12:00,10,833.5,833.5,833.5,833.5,3
20121201|2012-12-10 12:30,10,833.75,833.75,833.75,833.75,1
20121201|2012-12-10 13:00,10,836.25,836.25,836.25,836.25,1
20121201|2012-12-10 13:30,10,835.5,835.5,832.5,832.5,15
20121201|2012-12-10 22:00,11,831,831,830.5,830.5,5
20121201|2012-12-10 23:30,11,830,830,830,830,4
20121201|2012-12-11 07:30,11,820,820,819,819,8
20121201|2012-12-11 08:30,11,816.5,817,816.5,817,6
20121201|2012-12-11 09:00,11,818,818,818,818,1
20121201|2012-12-11 09:30,11,813.5,813.5,810,810,5
20121201|2012-12-11 10:30,11,807,807,807,807,3
20121201|2012-12-11 11:00,11,806.75,807,806.75,807,4
20121201|2012-12-11 11:30,11,805,805,805,805,21
20121201|2012-12-11 12:30,11,801.75,801.75,801.75,801.75,1
20121201|2012-12-11 17:00,12,805.5,805.5,805.5,805.5,2
20121201|2012-12-12 08:00,12,805.5,805.5,805.5,805.5,4
20121201|2012-12-12 09:30,12,800.25,802.75,800,802.75,10
20121201|2012-12-12 10:00,12,800,800,798,798.75,18
20121201|2012-12-12 11:00,12,798.25,798.25,798.25,798.25,5
20121201|2012-12-12 11:30,12,796,796,796,796,10
20121201|2012-12-12 13:30,12,798.75,798.75,795,795,4
20121201|2012-12-12 19:00,13,797.25,798,795,795,5
20121201|2012-12-12 19:30,13,795,795,795,795,4
20121201|2012-12-12 20:30,13,794.5,795.5,794.5,795.5,4
20121201|2012-12-13 09:00,13,798.75,798.75,798.75,798.75,1
20121201|2012-12-13 09:30,13,793,793,793,793,6
20121201|2012-12-13 17:30,14,792.25,792.25,792.25,792.25,1
20121201|2012-12-14 02:00,14,794.75,794.75,794.75,794.75,1
20121201|2012-12-14 08:00,14,801.75,801.75,801.75,801.75,1
20121201|2012-12-14 08:30,14,800.25,801.75,800.25,801.75,41
20121201|2012-12-14 09:00,14,801,801,801,801,1
20121201|2012-12-14 09:30,14,801,801,801,801,5
20130301|2012-09-05 17:30,6,884,884.25,882.5,883,21
20130301|2012-09-05 18:00,6,881.75,882.25,881.75,882.25,6
20130301|2012-09-05 18:30,6,880.75,881,880.25,880.25,17
20130301|2012-09-05 19:00,6,880,880.75,880,880.75,2
20130301|2012-09-05 19:30,6,880.25,881.25,880,881,6
20130301|2012-09-05 20:00,6,880.75,882.5,880.25,881.75,34
20130301|2012-09-05 20:30,6,880.75,881.25,880.75,881.25,9
20130301|2012-09-05 21:00,6,881,881.75,880.25,881.75,7
20130301|2012-09-05 21:30,6,881.5,884.25,881.5,884.25,17
20130301|2012-09-05 22:00,6,885,885.25,884.5,884.5,3
20130301|2012-09-05 22:30,6,885.25,885.25,884.5,884.5,4
20130301|2012-09-05 23:00,6,885.5,885.5,884.75,884.75,4
20130301|2012-09-05 23:30,6,885.25,885.25,885.25,885.25,1
20130301|2012-09-06 00:00,6,885,885.5,885,885.5,17
20130301|2012-09-06 00:30,6,885.5,885.75,885.5,885.5,7
20130301|2012-09-06 01:00,6,885.5,885.5,885.25,885.5,16
20130301|2012-09-06 01:30,6,886.25,886.25,884.5,885,10
20130301|2012-09-06 02:00,6,885,885,885,885,68
20130301|2012-09-06 02:30,6,885,885.75,885,885.75,3
20130301|2012-09-06 03:00,6,886,889,886,889,59
20130301|2012-09-06 03:30,6,889.75,890.25,889.75,890.25,10
20130301|2012-09-06 04:00,6,889.75,892.5,889.75,892.5,28
20130301|2012-09-06 04:30,6,892,892.5,891.75,892,14
20130301|2012-09-06 05:00,6,891.75,891.75,891.5,891.5,3
20130301|2012-09-06 05:30,6,891,891,891,891,2
20130301|2012-09-06 06:00,6,891,893.25,891,893.25,28
20130301|2012-09-06 06:30,6,893.5,893.5,889.75,891,32
20130301|2012-09-06 07:00,6,889.75,890.75,888.5,889,52
20130301|2012-09-06 07:30,6,889.5,889.5,886.5,887.5,36
20130301|2012-09-06 08:00,6,889.5,889.75,888.5,888.5,14
20130301|2012-09-06 08:30,6,889,889.25,887,888.25,70
20130301|2012-09-06 09:00,6,887.5,891.25,887.5,891.25,117
20130301|2012-09-06 09:30,6,889.25,893.75,889,891,663
20130301|2012-09-06 10:00,6,891.25,895,885.75,894.75,637
20130301|2012-09-06 10:30,6,894.5,902.5,892.5,899.5,839
20130301|2012-09-06 11:00,6,899.5,900.25,897.25,898.5,509
20130301|2012-09-06 11:30,6,898.25,899.25,895.75,899,269
20130301|2012-09-06 12:00,6,899.25,905.75,899.25,903.75,722
20130301|2012-09-06 12:30,6,903,903,898.25,899.75,205
20130301|2012-09-06 13:00,6,900,903.75,899.25,902.5,198
20130301|2012-09-06 13:30,6,902.5,904.25,901.5,903.5,344
20130301|2012-09-06 17:00,7,903,903.75,900.25,900.5,33
20130301|2012-09-06 17:30,7,902,902.5,901.75,901.75,5
20130301|2012-09-06 18:00,7,902.5,902.5,901.25,901.25,6
20130301|2012-09-06 18:30,7,901.5,902.5,901.5,902.5,14
20130301|2012-09-06 19:00,7,902,902.5,902,902.5,13
20130301|2012-09-06 19:30,7,902.5,902.5,901.75,901.75,21
20130301|2012-09-06 20:00,7,901.25,902.75,901,901.5,25
20130301|2012-09-06 20:30,7,902.25,902.25,902.25,902.25,1
20130301|2012-09-06 21:00,7,901.5,902,901.5,901.5,11
20130301|2012-09-06 21:30,7,901.25,901.25,900.25,900.25,40
20130301|2012-09-06 22:00,7,900,900,898.75,899,28
20130301|2012-09-06 22:30,7,898.75,901.25,898.75,901.25,55
20130301|2012-09-06 23:00,7,902,902,901.5,901.75,5
20130301|2012-09-06 23:30,7,901,901,901,901,1
20130301|2012-09-07 00:00,7,900.25,900.5,899.5,899.5,4
20130301|2012-09-07 00:30,7,900,900.5,897.5,898.25,25
20130301|2012-09-07 01:00,7,898,898.75,898,898.75,3
20130301|2012-09-07 01:30,7,897.75,897.75,896,896,41
20130301|2012-09-07 02:00,7,898.5,899.5,898.5,899.5,9
20130301|2012-09-07 02:30,7,900.5,902.25,900.5,902.25,24
20130301|2012-09-07 03:00,7,901.5,902.75,900.75,902.75,22
20130301|2012-09-07 03:30,7,903.25,903.5,903.25,903.25,27
20130301|2012-09-07 04:00,7,903.75,905.75,903.5,905,102
20130301|2012-09-07 04:30,7,905,905,901.75,901.75,15
20130301|2012-09-07 05:00,7,902.25,903.25,902,903.25,38
20130301|2012-09-07 06:00,7,904.75,904.75,904.75,904.75,1
20130301|2012-09-07 06:30,7,904.75,905.75,904.75,905.5,7
20130301|2012-09-07 07:00,7,905,907,904.75,907,68
20130301|2012-09-07 07:30,7,905.75,908,902.75,904.5,233
20130301|2012-09-07 08:00,7,904.75,904.75,899.75,900.5,198
20130301|2012-09-07 08:30,7,901,903.75,899.75,903.25,269
20130301|2012-09-07 09:00,7,902,903.25,900.75,901,101
20130301|2012-09-07 09:30,7,901,910.25,900,907.25,1086
20130301|2012-09-07 10:00,7,907.5,910.25,907.5,908.5,217
20130301|2012-09-07 10:30,7,908.75,915.25,907,912.25,633
20130301|2012-09-07 11:00,7,912.25,921.75,912.25,919,1096
20130301|2012-09-07 11:30,7,918.75,920.75,917.75,917.75,409
20130301|2012-09-07 12:00,7,918,921.5,915.25,918.5,267
20130301|2012-09-07 12:30,7,918,919.5,917,917,102
20130301|2012-09-07 13:00,7,917,919.5,916.25,917.75,88
20130301|2012-09-07 13:30,7,917.5,919,915,915.5,393
20130301|2012-09-09 17:00,10,912.25,917.25,911.5,914.75,36
20130301|2012-09-09 17:30,10,917,919.75,917,918.5,33
20130301|2012-09-09 18:00,10,919,919,919,919,1
20130301|2012-09-09 18:30,10,918.25,918.5,918.25,918.5,5
20130301|2012-09-09 19:00,10,918.25,918.75,912.5,912.75,15
20130301|2012-09-09 19:30,10,915,915.5,913,915.5,14
20130301|2012-09-09 20:00,10,916.25,917.75,916.25,917.75,5
20130301|2012-09-09 20:30,10,917.25,919,916.75,916.75,5
20130301|2012-09-09 21:30,10,917.5,917.5,917.5,917.5,1
20130301|2012-09-09 22:00,10,918,918.25,918,918.25,17
20130301|2012-09-09 22:30,10,918.5,918.5,918,918,6
20130301|2012-09-09 23:30,10,918,918,918,918,2
20130301|2012-09-10 00:00,10,918,918,918,918,2
20130301|2012-09-10 01:00,10,919,919,919,919,14
20130301|2012-09-10 01:30,10,919,921,919,921,10
20130301|2012-09-10 02:00,10,920.75,922.5,919.5,922.5,99
20130301|2012-09-10 02:30,10,922,923.75,921.5,923.5,89
20130301|2012-09-10 03:00,10,923.5,927,923.5,927,45
20130301|2012-09-10 03:30,10,925.75,927,925,925,25
20130301|2012-09-10 04:00,10,924.5,924.5,919.25,921.25,72
20130301|2012-09-10 04:30,10,921.25,922.5,920.25,920.25,10
20130301|2012-09-10 05:00,10,920,921.75,920,921.75,15
20130301|2012-09-10 05:30,10,919.5,919.5,917,917,65
20130301|2012-09-10 06:00,10,918.75,918.75,917,917.25,10
20130301|2012-09-10 06:30,10,917,918,917,917.25,13
20130301|2012-09-10 07:00,10,918,921.25,918,920.5,43
20130301|2012-09-10 07:30,10,921,921.25,913.75,913.75,55
20130301|2012-09-10 08:00,10,913.5,915.25,913.25,914.5,58
20130301|2012-09-10 08:30,10,914.25,915.5,911.5,915.5,69
20130301|2012-09-10 09:00,10,915.25,917,914.75,916,94
20130301|2012-09-10 09:30,10,917.25,919.25,911.75,914.5,569
20130301|2012-09-10 10:00,10,913.5,918,913.5,917.25,248
20130301|2012-09-10 10:30,10,917.25,917.5,913.25,913.25,122
20130301|2012-09-10 11:00,10,913,914.25,912.25,913.25,184
20130301|2012-09-10 11:30,10,913,914.5,910.25,911.25,346
20130301|2012-09-10 12:00,10,911.25,911.25,902.75,904,413
20130301|2012-09-10 12:30,10,904,905.75,904,904.5,94
20130301|2012-09-10 13:00,10,904.25,907.25,904,904.25,94
20130301|2012-09-10 13:30,10,904.5,904.5,898.75,901,664
20130301|2012-09-10 17:00,11,901.75,901.75,901.75,901.75,1
20130301|2012-09-10 17:30,11,901.5,901.5,897,897,17
20130301|2012-09-10 18:00,11,898,898,898,898,7
20130301|2012-09-10 18:30,11,897.75,899.5,897.75,899.5,3
20130301|2012-09-10 19:00,11,899.75,901,899.75,901,5
20130301|2012-09-10 19:30,11,900.5,902,900.5,900.75,18
20130301|2012-09-10 20:00,11,902.25,903.25,902,903.25,7
20130301|2012-09-10 20:30,11,903.5,903.75,898.25,898.25,38
20130301|2012-09-10 21:00,11,898.5,899.75,898.5,898.75,33
20130301|2012-09-10 21:30,11,897.75,898.5,897.5,897.5,12
20130301|2012-09-10 22:00,11,897.5,898,896.25,896.25,17
20130301|2012-09-10 22:30,11,896.75,896.75,896.75,896.75,1
20130301|2012-09-11 00:30,11,895.5,896,895.5,896,3
20130301|2012-09-11 01:00,11,896.5,896.5,896,896.25,4
20130301|2012-09-11 01:30,11,896.5,902.5,896.5,902.5,63
20130301|2012-09-11 02:00,11,901,901,899.75,900.5,11
20130301|2012-09-11 02:30,11,900.75,900.75,900.75,900.75,2
20130301|2012-09-11 03:00,11,902,902,902,902,10
20130301|2012-09-11 03:30,11,902.25,904,902,903.25,19
20130301|2012-09-11 04:00,11,903,904,903,903.25,23
20130301|2012-09-11 05:00,11,904,904,903,904,6
20130301|2012-09-11 05:30,11,904,904,903.5,903.5,4
20130301|2012-09-11 06:30,11,904.25,904.75,903.75,903.75,10
20130301|2012-09-11 07:00,11,904,904.5,901.5,901.75,122
20130301|2012-09-11 07:30,11,901,903,899.5,902,141
20130301|2012-09-11 08:00,11,902,904,901.75,902.5,123
20130301|2012-09-11 08:30,11,902.25,906,901.25,906,94
20130301|2012-09-11 09:00,11,905,909,905,907.5,339
20130301|2012-09-11 09:30,11,907.75,909.5,901.5,902.25,714
20130301|2012-09-11 10:00,11,902.75,902.75,894.75,898,528
20130301|2012-09-11 10:30,11,898,899.5,897.25,899.25,240
20130301|2012-09-11 11:00,11,899.5,901.75,897.75,898,367
20130301|2012-09-11 11:30,11,897.75,900.5,897.75,900,233
20130301|2012-09-11 12:00,11,900,901.5,899.5,901.25,402
20130301|2012-09-11 12:30,11,901.25,901.25,895.5,897.25,318
20130301|2012-09-11 13:00,11,897.75,899.5,896.25,898.75,264
20130301|2012-09-11 13:30,11,898,899,894,896.75,513
20130301|2012-09-11 17:00,12,896,898.75,896,898,12
20130301|2012-09-11 17:30,12,896.5,896.5,896.5,896.5,1
20130301|2012-09-11 18:00,12,897,897.25,896,896,4
20130301|2012-09-11 18:30,12,895.25,895.25,894.75,895.25,16
20130301|2012-09-11 19:00,12,896.25,896.25,895.25,895.75,17
20130301|2012-09-11 19:30,12,896,897,896,896.25,31
20130301|2012-09-11 20:00,12,897.5,897.5,896.75,897.25,6
20130301|2012-09-11 20:30,12,898.25,898.25,897.75,898,8
20130301|2012-09-11 21:00,12,898.25,899,898.25,899,17
20130301|2012-09-11 21:30,12,899.5,899.5,898.25,898.25,13
20130301|2012-09-11 22:00,12,898.25,898.25,898.25,898.25,6
20130301|2012-09-11 23:00,12,899.25,899.25,899.25,899.25,1
20130301|2012-09-11 23:30,12,898.25,898.25,898.25,898.25,2
20130301|2012-09-12 00:00,12,898.25,898.25,898.25,898.25,7
20130301|2012-09-12 00:30,12,898.5,898.5,897.5,897.5,4
20130301|2012-09-12 01:00,12,897.5,897.75,897,897.5,43
20130301|2012-09-12 01:30,12,898.25,898.5,898.25,898.25,16
20130301|2012-09-12 02:00,12,898.5,898.5,897.5,897.75,7
20130301|2012-09-12 02:30,12,897.5,898,897,897,37
20130301|2012-09-12 03:00,12,898,898,897,897.5,34
20130301|2012-09-12 03:30,12,898,900.25,898,898,80
20130301|2012-09-12 04:00,12,897.75,897.75,896,896,69
20130301|2012-09-12 04:30,12,895.5,896.5,895,895,99
20130301|2012-09-12 05:00,12,895,896.75,895,895.75,103
20130301|2012-09-12 05:30,12,894.75,894.75,889.75,892,270
20130301|2012-09-12 06:00,12,892,894,892,894,81
20130301|2012-09-12 06:30,12,893.5,895.25,892.75,895.25,102
20130301|2012-09-12 07:00,12,894.25,895.25,892,895.25,37
20130301|2012-09-12 07:30,12,893,894,881,892,1120
20130301|2012-09-12 08:00,12,890.5,893.25,888.5,889.75,107
20130301|2012-09-12 08:30,12,889.5,897,889.5,895.5,415
20130301|2012-09-12 09:00,12,895.75,899.75,895,895,338
20130301|2012-09-12 09:30,12,895,896,885,889,601
20130301|2012-09-12 10:00,12,889.25,890.75,885.5,886,612
20130301|2012-09-12 10:30,12,886.75,888.75,885.25,888.25,229
20130301|2012-09-12 11:00,12,887.5,892,887,890.25,265
20130301|2012-09-12 11:30,12,890.25,899.75,888,899.25,687
20130301|2012-09-12 12:00,12,899.25,905.5,899,900.5,653
20130301|2012-09-12 12:30,12,900.25,901.25,897.25,898.75,275
20130301|2012-09-12 13:00,12,899.25,902.75,898.25,899.25,458
20130301|2012-09-12 13:30,12,899.5,904.5,898.75,903.5,388
20130301|2012-09-12 17:00,13,901.5,904,901,904,25
20130301|2012-09-12 17:30,13,903.5,903.75,903.5,903.75,4
20130301|2012-09-12 18:00,13,903.5,903.5,901.25,901.5,14
20130301|2012-09-12 18:30,13,902,904,902,902.75,16
20130301|2012-09-12 19:00,13,902,902,900.75,900.75,22
20130301|2012-09-12 19:30,13,900.5,900.5,898.75,899,27
20130301|2012-09-12 20:00,13,899.5,901.25,898.75,901.25,9
20130301|2012-09-12 20:30,13,901,901,899.5,899.5,6
20130301|2012-09-12 21:00,13,900.75,901.5,900.75,901.5,4
20130301|2012-09-12 21:30,13,900.75,900.75,899.5,899.75,5
20130301|2012-09-12 22:30,13,902.5,903.75,902.5,903.75,10
20130301|2012-09-12 23:00,13,904.25,905.75,904.25,905.25,9
20130301|2012-09-12 23:30,13,905.25,908.75,905,908.75,60
20130301|2012-09-13 00:00,13,908.5,909.5,908.5,909,49
20130301|2012-09-13 00:30,13,907.5,908.25,907.25,908.25,3
20130301|2012-09-13 01:00,13,907.25,907.25,906.75,906.75,14
20130301|2012-09-13 01:30,13,905.25,905.25,902,902,23
20130301|2012-09-13 02:00,13,902.25,902.25,900,900,3
20130301|2012-09-13 02:30,13,899.5,902,899.5,901.5,4
20130301|2012-09-13 03:00,13,899.5,902,899.5,902,3
20130301|2012-09-13 03:30,13,903.5,905.75,902.75,904.25,61
20130301|2012-09-13 04:00,13,904.25,904.25,901.25,904.25,54
20130301|2012-09-13 04:30,13,904.75,908,904.75,907,44
20130301|2012-09-13 05:00,13,906.25,906.5,904.25,906.5,31
20130301|2012-09-13 05:30,13,907,908.5,906.75,908.5,41
20130301|2012-09-13 06:00,13,907.5,909.25,907.5,908,146
20130301|2012-09-13 06:30,13,907.75,907.75,905.25,905.25,10
20130301|2012-09-13 07:00,13,905,906.75,905,906.25,52
20130301|2012-09-13 07:30,13,906.5,906.75,905.5,906.25,10
20130301|2012-09-13 08:00,13,907,907.5,906.25,907.25,107
20130301|2012-09-13 08:30,13,906,906,903,904,21
20130301|2012-09-13 09:00,13,905,906.25,904.25,905.25,75
20130301|2012-09-13 09:30,13,905,909,903,904.5,954
20130301|2012-09-13 10:00,13,905,907.25,904.5,907,639
20130301|2012-09-13 10:30,13,907.25,908.75,906.25,907.25,229
20130301|2012-09-13 11:00,13,908,911.25,908,911,501
20130301|2012-09-13 11:30,13,911.25,911.5,908,910,563
20130301|2012-09-13 12:00,13,910.5,912.25,910,910.5,151
20130301|2012-09-13 12:30,13,910.25,911.5,908.5,908.5,53
20130301|2012-09-13 13:00,13,908.5,916.25,908.25,916,223
20130301|2012-09-13 13:30,13,916,917.25,914,915.25,324
20130301|2012-09-13 17:00,14,913.75,914.5,912.75,913.5,25
20130301|2012-09-13 17:30,14,912.5,913,912.5,912.75,7
20130301|2012-09-13 18:00,14,912.5,913.75,912.5,913.25,26
20130301|2012-09-13 18:30,14,913.25,913.5,913.25,913.5,2
20130301|2012-09-13 19:00,14,914.75,914.75,914.75,914.75,1
20130301|2012-09-13 19:30,14,914.25,914.25,913.75,914.25,23
20130301|2012-09-13 20:00,14,914.75,916,914.75,915.5,16
20130301|2012-09-13 20:30,14,915.75,916.25,915.5,916.25,5
20130301|2012-09-13 21:00,14,916,917.25,916,917.25,5
20130301|2012-09-13 21:30,14,916.25,916.25,916.25,916.25,2
20130301|2012-09-13 22:00,14,915.75,916.25,913.75,913.75,15
20130301|2012-09-13 22:30,14,913.75,913.75,913.75,913.75,5
20130301|2012-09-13 23:00,14,912.5,912.5,911.75,911.75,18
20130301|2012-09-13 23:30,14,912.25,912.25,912.25,912.25,1
20130301|2012-09-14 00:00,14,912.5,915,912.5,914.5,16
20130301|2012-09-14 00:30,14,915.75,916.5,915.75,916.5,6
20130301|2012-09-14 01:00,14,916,917,916,916.75,11
20130301|2012-09-14 01:30,14,917.5,918.5,917,917,85
20130301|2012-09-14 02:30,14,917,918,916,918,132
20130301|2012-09-14 03:00,14,918.5,920.75,918.25,920.25,86
20130301|2012-09-14 03:30,14,920.5,928.5,920.5,927.75,104
20130301|2012-09-14 04:00,14,928.75,932.5,928.75,929.25,237
20130301|2012-09-14 04:30,14,931,932,930.5,931.5,53
20130301|2012-09-14 05:00,14,931.5,932.25,930,931,85
20130301|2012-09-14 05:30,14,931.5,931.75,929,929,20
20130301|2012-09-14 06:00,14,929,930.25,927.5,929.75,64
20130301|2012-09-14 06:30,14,929.5,929.75,928,928,86
20130301|2012-09-14 07:00,14,927.75,929.5,927,929,122
20130301|2012-09-14 07:30,14,929.25,929.25,927.75,928.75,36
20130301|2012-09-14 08:00,14,929,930.5,929,930,181
20130301|2012-09-14 08:30,14,930.25,930.5,929,930.5,511
20130301|2012-09-14 09:00,14,930.5,935,930.5,933,1051
20130301|2012-09-14 09:30,14,933,942.5,933,941.5,2595
20130301|2012-09-14 10:00,14,942.25,943.25,939,941,354
20130301|2012-09-14 10:30,14,941.25,941.75,936.5,939.5,296
20130301|2012-09-14 11:00,14,938.75,939.25,937.5,938.75,225
20130301|2012-09-14 11:30,14,939.25,940,931,933,520
20130301|2012-09-14 12:00,14,931.25,937.5,928.5,936.25,302
20130301|2012-09-14 12:30,14,936.5,938.5,934,934,695
20130301|2012-09-14 13:00,14,933.75,938,929,931.75,525
20130301|2012-09-14 13:30,14,933,938.25,931.5,938,732
20130301|2012-09-16 17:00,17,933.5,935,932.5,934.5,25
20130301|2012-09-16 17:30,17,935.25,936.5,935,936,20
20130301|2012-09-16 18:00,17,936.5,937.75,927,927,67
20130301|2012-09-16 18:30,17,928.5,928.5,927.5,928,8
20130301|2012-09-16 19:00,17,928.25,929,924.75,926.75,44
20130301|2012-09-16 19:30,17,927.25,927.75,927.25,927.25,10
20130301|2012-09-16 20:00,17,927.25,928,926,926.25,20
20130301|2012-09-16 20:30,17,927.75,927.75,927.75,927.75,1
20130301|2012-09-16 21:00,17,928.25,928.25,927,928,42
20130301|2012-09-16 21:30,17,928.25,928.25,927,927.5,18
20130301|2012-09-16 22:00,17,927,927.5,925.5,925.5,29
20130301|2012-09-16 22:30,17,925.25,925.25,919.25,919.75,79
20130301|2012-09-16 23:00,17,920.25,921.25,920,921.25,132
20130301|2012-09-16 23:30,17,921.25,921.25,921.25,921.25,98
20130301|2012-09-17 00:00,17,921.25,921.5,920.75,921.5,81
20130301|2012-09-17 00:30,17,921,924.25,920.75,924.25,30
20130301|2012-09-17 01:00,17,923.75,924.75,923.5,924.75,20
20130301|2012-09-17 01:30,17,924.75,924.75,924.25,924.25,14
20130301|2012-09-17 02:00,17,924.5,926.5,924.25,926.25,45
20130301|2012-09-17 02:30,17,926.75,927.75,926.75,927.5,21
20130301|2012-09-17 03:00,17,927.25,928.75,927.25,928.75,4
20130301|2012-09-17 03:30,17,928.75,928.75,927.5,928.5,18
20130301|2012-09-17 04:00,17,928.75,928.75,925.5,925.5,31
20130301|2012-09-17 04:30,17,926.75,926.75,922.5,923.5,79
20130301|2012-09-17 05:00,17,924.5,924.75,924.5,924.75,4
20130301|2012-09-17 05:30,17,922.5,922.75,922.5,922.75,2
20130301|2012-09-17 06:00,17,922.75,922.75,922.5,922.75,15
20130301|2012-09-17 06:30,17,924.25,924.5,923.25,923.25,18
20130301|2012-09-17 07:00,17,922,924.25,920.5,923,42
20130301|2012-09-17 07:30,17,921.5,922.25,915.5,921.75,74
20130301|2012-09-17 08:00,17,920.5,920.75,919,920,32
20130301|2012-09-17 08:30,17,919.25,919.25,913,914.5,84
20130301|2012-09-17 09:00,17,914.75,917.75,914.5,917.75,48
20130301|2012-09-17 09:30,17,917.75,917.75,901,906.5,1353
20130301|2012-09-17 10:00,17,906.5,907.25,902.5,905.25,227
20130301|2012-09-17 10:30,17,905,905.25,898.25,898.5,503
20130301|2012-09-17 11:00,17,899,901,898.5,900,706
20130301|2012-09-17 11:30,17,901.25,907.25,900,905.5,208
20130301|2012-09-17 12:00,17,905,905,900.5,901.75,165
20130301|2012-09-17 12:30,17,903.5,905.75,901,901.5,123
20130301|2012-09-17 13:00,17,901.75,903.75,897.5,897.75,212
20130301|2012-09-17 13:30,17,898,898,888.5,892.5,869
20130301|2012-09-17 17:00,18,893.5,895,892.75,893.75,126
20130301|2012-09-17 17:30,18,893.25,894,893.25,893.5,12
20130301|2012-09-17 18:00,18,894.75,896,894.75,895.5,16
20130301|2012-09-17 18:30,18,895.5,897.25,895.5,896.75,15
20130301|2012-09-17 19:00,18,895.75,897.5,895.75,897.5,5
20130301|2012-09-17 19:30,18,897.75,897.75,895.75,896.75,52
20130301|2012-09-17 20:00,18,897.5,899.25,897.25,898,8
20130301|2012-09-17 20:30,18,898,898.75,897.75,898.75,6
20130301|2012-09-17 21:00,18,897.25,897.25,897.25,897.25,1
20130301|2012-09-17 21:30,18,897.25,897.25,896.5,896.75,7
20130301|2012-09-17 22:00,18,896.75,897.25,896.75,897.25,12
20130301|2012-09-17 22:30,18,897,897,897,897,2
20130301|2012-09-17 23:00,18,897.25,897.75,897.25,897.75,3
20130301|2012-09-18 00:00,18,899.5,899.5,899.5,899.5,1
20130301|2012-09-18 00:30,18,899.75,900,898.5,898.5,21
20130301|2012-09-18 01:00,18,898.5,898.5,896.25,896.5,15
20130301|2012-09-18 01:30,18,896.75,898.5,896.5,898,34
20130301|2012-09-18 02:00,18,898,898,895.75,895.75,54
20130301|2012-09-18 02:30,18,894.75,894.75,892.5,893.5,65
20130301|2012-09-18 03:00,18,893.5,893.5,890,892.5,376
20130301|2012-09-18 03:30,18,893.5,899.75,893.5,899,61
20130301|2012-09-18 04:00,18,898.25,899,896,896,39
20130301|2012-09-18 04:30,18,896,898.25,895,897.75,28
20130301|2012-09-18 05:00,18,897.25,897.25,891.5,892,79
20130301|2012-09-18 05:30,18,891.75,891.75,889,889.75,32
20130301|2012-09-18 06:00,18,889.5,892.25,889.25,891.5,31
20130301|2012-09-18 06:30,18,891.25,893.25,891.25,892.75,12
20130301|2012-09-18 07:00,18,892.75,898.25,892.5,898.25,134
20130301|2012-09-18 07:30,18,898.25,898.5,897.75,898.25,89
20130301|2012-09-18 08:00,18,898.5,898.5,896.5,896.5,50
20130301|2012-09-18 08:30,18,895.5,899,893.5,898.25,204
20130301|2012-09-18 09:00,18,897.5,898.25,896,898.25,215
20130301|2012-09-18 09:30,18,897.75,898.5,890.5,892.5,728
20130301|2012-09-18 10:00,18,892.5,892.5,884.75,885.75,896
20130301|2012-09-18 10:30,18,885.25,888,883.5,884.5,337
20130301|2012-09-18 11:00,18,884.75,886,882.75,884,246
20130301|2012-09-18 11:30,18,884,886.25,883,885,207
20130301|2012-09-18 12:00,18,885,885,878.5,878.75,402
20130301|2012-09-18 12:30,18,879.25,879.5,874.25,875.75,1047
20130301|2012-09-18 13:00,18,876,878.75,875,877.25,212
20130301|2012-09-18 13:30,18,876.25,877.75,873.5,877.25,739
20130301|2012-09-18 17:00,19,877.75,880.5,877.25,879.5,53
20130301|2012-09-18 17:30,19,879.75,879.75,878,878,9
20130301|2012-09-18 18:00,19,878.5,879,878.25,878.25,9
20130301|2012-09-18 18:30,19,879,879.75,878.5,878.5,18
20130301|2012-09-18 19:00,19,880.25,882.75,880.25,882.75,10
20130301|2012-09-18 19:30,19,881.75,884.25,881.75,884.25,18
20130301|2012-09-18 20:00,19,884.25,887,883.75,885.25,42
20130301|2012-09-18 20:30,19,886,886,883.25,885.25,7
20130301|2012-09-18 21:00,19,884.5,885,884.5,885,8
20130301|2012-09-18 21:30,19,885,885,885,885,1
20130301|2012-09-18 22:00,19,885,885.5,884.5,885.5,20
20130301|2012-09-18 22:30,19,886.25,886.25,885.25,886,3
20130301|2012-09-18 23:00,19,884.5,885,884.5,885,2
20130301|2012-09-18 23:30,19,885.25,885.25,885.25,885.25,1
20130301|2012-09-19 00:00,19,884.25,884.25,884.25,884.25,1
20130301|2012-09-19 00:30,19,884.25,884.25,883.5,883.75,3
20130301|2012-09-19 01:00,19,884,884,883,883,7
20130301|2012-09-19 01:30,19,883,886.75,883,886.5,27
20130301|2012-09-19 02:00,19,886,886,886,886,92
20130301|2012-09-19 02:30,19,886.75,890.25,886.75,890.25,30
20130301|2012-09-19 03:00,19,891.25,892.25,891.25,891.75,24
20130301|2012-09-19 03:30,19,891,893,889.75,889.75,47
20130301|2012-09-19 04:00,19,888.5,889.5,887.5,888.5,24
20130301|2012-09-19 04:30,19,888.5,889.5,887.75,889.25,8
20130301|2012-09-19 05:00,19,889.75,894,889.75,893.25,65
20130301|2012-09-19 05:30,19,893.25,893.25,891.75,892.75,22
20130301|2012-09-19 06:00,19,892.75,893.5,887.75,888,60
20130301|2012-09-19 06:30,19,887.25,888.25,887.25,888,8
20130301|2012-09-19 07:00,19,887.25,889.5,887.25,889.5,16
20130301|2012-09-19 07:30,19,889.5,892.25,889.5,891.5,70
20130301|2012-09-19 08:00,19,890.75,890.75,888.25,890.25,41
20130301|2012-09-19 08:30,19,890.5,891,886.5,886.75,93
20130301|2012-09-19 09:00,19,887.25,890.75,886.75,887.75,98
20130301|2012-09-19 09:30,19,886.75,888,879,881.75,613
20130301|2012-09-19 10:00,19,881,886,879.75,885,237
20130301|2012-09-19 10:30,19,885.25,887.5,884,886,198
20130301|2012-09-19 11:00,19,886,892.25,884,890.25,319
20130301|2012-09-19 11:30,19,890.75,893.25,888.75,891,372
20130301|2012-09-19 12:00,19,891.25,892.75,886.5,886.75,445
20130301|2012-09-19 12:30,19,887,889.5,885,886.25,385
20130301|2012-09-19 13:00,19,886.5,890.25,886,887.5,303
20130301|2012-09-19 13:30,19,887.75,895.25,887.75,894.25,958
20130301|2012-09-19 17:00,20,894.25,895,894.25,894.75,29
20130301|2012-09-19 17:30,20,894.25,894.25,894,894,3
20130301|2012-09-19 18:00,20,894,895.5,893.5,895.5,20
20130301|2012-09-19 18:30,20,895.5,898.25,895.5,897.5,19
20130301|2012-09-19 19:00,20,896.75,896.75,896,896,2
20130301|2012-09-19 19:30,20,894.75,895,894.25,894.25,13
20130301|2012-09-19 20:00,20,894,894.5,893.75,894,22
20130301|2012-09-19 20:30,20,893.25,893.25,891.5,891.5,11
20130301|2012-09-19 21:00,20,890.75,890.75,890.25,890.25,10
20130301|2012-09-19 21:30,20,891.5,893.75,890.75,891.25,16
20130301|2012-09-19 22:00,20,893,893.75,892,892,20
20130301|2012-09-19 22:30,20,892,892,891.75,891.75,3
20130301|2012-09-19 23:00,20,890.75,892,890,892,29
20130301|2012-09-19 23:30,20,891,891.5,890.5,891.5,11
20130301|2012-09-20 00:00,20,890.5,892.75,890.5,892.25,19
20130301|2012-09-20 00:30,20,893,894.5,891.75,894.5,19
20130301|2012-09-20 01:00,20,892,892,890.75,890.75,2
20130301|2012-09-20 01:30,20,891.75,892,890.75,890.75,8
20130301|2012-09-20 02:00,20,891.25,891.25,889,890.25,7
20130301|2012-09-20 02:30,20,890.25,890.25,889,889.25,42
20130301|2012-09-20 03:00,20,890.25,890.25,890.25,890.25,6
20130301|2012-09-20 03:30,20,891,891.5,890,890,8
20130301|2012-09-20 04:00,20,889.75,889.75,888.75,889.5,46
20130301|2012-09-20 04:30,20,889,889.5,888.5,889.25,126
20130301|2012-09-20 05:00,20,888.75,889.75,887.75,889.75,167
20130301|2012-09-20 05:30,20,890,890,889.75,890,33
20130301|2012-09-20 06:00,20,889.75,891,889.75,891,41
20130301|2012-09-20 06:30,20,891,891.5,890.25,891.5,15
20130301|2012-09-20 07:00,20,891.25,892,889.75,890.25,47
20130301|2012-09-20 07:30,20,892,892,888.5,891.5,15
20130301|2012-09-20 08:00,20,890.25,892,889.75,891.75,108
20130301|2012-09-20 08:30,20,891.75,893,889.5,890,185
20130301|2012-09-20 09:00,20,891.25,891.25,888.75,889.75,211
20130301|2012-09-20 09:30,20,889.75,901.25,887.5,900.5,1305
20130301|2012-09-20 10:00,20,900,901.5,898,900,296
20130301|2012-09-20 10:30,20,900.5,905.25,899.5,903.25,449
20130301|2012-09-20 11:00,20,903.25,903.25,898,898.25,585
20130301|2012-09-20 11:30,20,898.25,898.25,881,884.25,980
20130301|2012-09-20 12:00,20,883.25,891.25,883,890.75,605
20130301|2012-09-20 12:30,20,890.5,891.25,886.25,890.75,400
20130301|2012-09-20 13:00,20,891,892.75,889.5,890.5,421
20130301|2012-09-20 13:30,20,890.25,895,889,893.25,480
20130301|2012-09-20 17:00,21,894.5,895,892.25,892.25,92
20130301|2012-09-20 17:30,21,891.75,894.75,891.75,894.5,6
20130301|2012-09-20 18:00,21,892.75,894,892.5,893.75,14
20130301|2012-09-20 18:30,21,892.25,893,892.25,893,23
20130301|2012-09-20 19:00,21,893.75,893.75,893.25,893.75,7
20130301|2012-09-20 19:30,21,894,894.5,893.75,894,5
20130301|2012-09-20 20:00,21,895,895,893.5,893.5,10
20130301|2012-09-20 20:30,21,894.5,895.5,894.5,895.5,6
20130301|2012-09-20 21:00,21,895.25,895.25,893.75,893.75,20
20130301|2012-09-20 21:30,21,894.75,894.75,892.5,892.75,7
20130301|2012-09-20 22:00,21,893.25,893.75,893.25,893.75,2
20130301|2012-09-20 22:30,21,893,893,893,893,2
20130301|2012-09-20 23:00,21,894.25,894.25,893,894.25,11
20130301|2012-09-21 00:00,21,894,895,894,894.75,17
20130301|2012-09-21 00:30,21,894.25,894.75,894,894.75,8
20130301|2012-09-21 01:00,21,895,896,895,896,9
20130301|2012-09-21 01:30,21,896.75,898.25,896.75,897.75,29
20130301|2012-09-21 02:00,21,898.5,898.75,897.25,898.75,38
20130301|2012-09-21 02:30,21,898,901.75,896.5,900.75,97
20130301|2012-09-21 03:00,21,902,906.75,902,906.5,94
20130301|2012-09-21 03:30,21,906.5,908,903.5,905.5,84
20130301|2012-09-21 04:00,21,905.75,905.75,902.75,902.75,286
20130301|2012-09-21 04:30,21,903,904,901.75,902,126
20130301|2012-09-21 05:00,21,902.25,904.25,902,902,4
20130301|2012-09-21 05:30,21,903.25,904,901.5,902.25,23
20130301|2012-09-21 06:00,21,901.25,901.25,900.25,901.25,5
20130301|2012-09-21 06:30,21,900.25,900.75,899.75,899.75,121
20130301|2012-09-21 07:00,21,899.75,904,899.75,902.25,59
20130301|2012-09-21 07:30,21,901.75,904.5,900.75,902.5,20
20130301|2012-09-21 08:00,21,901.5,903.25,901.25,903.25,122
20130301|2012-09-21 08:30,21,902.5,904,900.25,903.75,146
20130301|2012-09-21 09:00,21,905,906,902.75,903.25,177
20130301|2012-09-21 09:30,21,902.5,906,901,901.25,656
20130301|2012-09-21 10:00,21,901.75,906.5,901.5,905.5,282
20130301|2012-09-21 10:30,21,905.5,907.25,905,906.25,195
20130301|2012-09-21 11:00,21,906.75,908,906.5,906.75,511
20130301|2012-09-21 11:30,21,907.25,909,905.25,907,424
20130301|2012-09-21 12:00,21,907.25,908.25,902.5,905.25,493
20130301|2012-09-21 12:30,21,905.25,906,903.5,905,311
20130301|2012-09-21 13:00,21,905,906.75,904.5,904.75,194
20130301|2012-09-21 13:30,21,904.75,909.75,903.5,909.5,745
20130301|2012-09-23 17:00,24,908,916.75,907.75,911,120
20130301|2012-09-23 17:30,24,911.5,912.25,910.75,912.25,11
20130301|2012-09-23 18:00,24,912.25,912.25,911.5,911.5,2
20130301|2012-09-23 18:30,24,911.5,912.25,911.25,912.25,4
20130301|2012-09-23 19:00,24,912.25,912.25,909.75,909.75,2
20130301|2012-09-23 19:30,24,909.75,911.5,909.75,911.25,6
20130301|2012-09-23 20:00,24,908,908.25,905.5,905.5,5
20130301|2012-09-23 20:30,24,903.75,905.75,903.75,905.75,6
20130301|2012-09-23 21:00,24,905,905,900.5,901.25,8
20130301|2012-09-23 21:30,24,901.5,902.5,900.5,901,14
20130301|2012-09-23 22:00,24,903,904,903,904,2
20130301|2012-09-23 22:30,24,904.5,904.5,904.25,904.25,8
20130301|2012-09-23 23:30,24,904.25,904.25,904.25,904.25,2
20130301|2012-09-24 00:30,24,905.5,905.5,904,904,2
20130301|2012-09-24 01:00,24,904.75,905,904.5,905,4
20130301|2012-09-24 01:30,24,907,911,907,908.25,102
20130301|2012-09-24 02:00,24,908.25,910.25,907.75,910.25,8
20130301|2012-09-24 02:30,24,911.25,911.25,910.75,911.25,5
20130301|2012-09-24 03:00,24,910.75,914.25,910.75,913,107
20130301|2012-09-24 03:30,24,913,913,907.75,908.5,78
20130301|2012-09-24 04:00,24,908.75,908.75,906.75,907.75,21
20130301|2012-09-24 04:30,24,907.5,907.5,906,906,8
20130301|2012-09-24 05:00,24,904.5,904.5,903.5,903.5,4
20130301|2012-09-24 05:30,24,903.75,903.75,902.75,902.75,8
20130301|2012-09-24 06:00,24,904.25,904.25,903,903,2
20130301|2012-09-24 06:30,24,902.5,902.75,900.75,900.75,13
20130301|2012-09-24 07:00,24,900.5,901.5,899.25,901.25,21
20130301|2012-09-24 07:30,24,903.25,904.5,903.25,904.5,3
20130301|2012-09-24 08:00,24,902.25,902.25,901.5,901.5,2
20130301|2012-09-24 08:30,24,900.25,902.5,899,900.25,111
20130301|2012-09-24 09:00,24,900,900.5,898.25,899.5,62
20130301|2012-09-24 09:30,24,899.5,900.5,895,896,787
20130301|2012-09-24 10:00,24,895.75,901.75,894.25,898.75,374
20130301|2012-09-24 10:30,24,898.25,901.75,896.25,900.5,169
20130301|2012-09-24 11:00,24,900.25,900.25,897,898.25,197
20130301|2012-09-24 11:30,24,898.25,898.25,895.5,897.25,186
20130301|2012-09-24 12:00,24,897,900.75,895.5,900.25,120
20130301|2012-09-24 12:30,24,901,907,901,905,178
20130301|2012-09-24 13:00,24,904.5,907.25,903.25,904.75,191
20130301|2012-09-24 13:30,24,904.75,908.75,901.75,901.75,565
20130301|2012-09-24 17:00,25,900,900,898.75,899.25,9
20130301|2012-09-24 17:30,25,899.75,900.75,899.75,900.75,2
20130301|2012-09-24 18:00,25,900.75,901.25,899.5,899.5,5
20130301|2012-09-24 18:30,25,899.5,899.5,897.5,897.5,10
20130301|2012-09-24 19:00,25,897.5,898.5,897.5,898.5,3
20130301|2012-09-24 19:30,25,899,901.5,899,901.5,5
20130301|2012-09-24 20:00,25,901.5,905.25,901,903.75,22
20130301|2012-09-24 20:30,25,904.5,906.5,903.75,903.75,9
20130301|2012-09-24 21:00,25,903.75,903.75,901,902.75,8
20130301|2012-09-24 21:30,25,902.5,902.5,901.75,901.75,3
20130301|2012-09-24 22:00,25,901.75,902.5,901.25,901.25,8
20130301|2012-09-24 22:30,25,901.25,901.25,901.25,901.25,1
20130301|2012-09-24 23:00,25,902.5,902.5,901.75,901.75,2
20130301|2012-09-24 23:30,25,902.25,902.25,902.25,902.25,1
20130301|2012-09-25 00:00,25,903.25,903.25,902.5,902.5,3
20130301|2012-09-25 00:30,25,902.5,902.5,901.5,901.5,6
20130301|2012-09-25 01:00,25,900,901.75,898.75,898.75,9
20130301|2012-09-25 01:30,25,899.5,900.5,899.5,900.5,11
20130301|2012-09-25 02:00,25,900.5,900.5,900.5,900.5,2
20130301|2012-09-25 02:30,25,904.25,906.25,904.25,906.25,4
20130301|2012-09-25 03:00,25,906.25,906.25,905.5,905.5,4
20130301|2012-09-25 03:30,25,905.5,905.5,904,904,4
20130301|2012-09-25 04:00,25,903.75,904,903.75,904,5
20130301|2012-09-25 04:30,25,904,904,903.5,903.5,17
20130301|2012-09-25 05:00,25,903.5,904.25,903.5,904.25,36
20130301|2012-09-25 05:30,25,904.25,904.25,903,903,14
20130301|2012-09-25 06:00,25,903,905.5,903,905.5,28
20130301|2012-09-25 06:30,25,905.5,905.75,903.25,903.25,17
20130301|2012-09-25 07:00,25,903.75,905.25,903.75,905,13
20130301|2012-09-25 07:30,25,905.25,909.25,905.25,908.5,93
20130301|2012-09-25 08:00,25,908.75,908.75,904.5,907.25,34
20130301|2012-09-25 08:30,25,906.25,906.75,905.25,905.25,9
20130301|2012-09-25 09:00,25,904.25,904.25,902.25,902.5,17
20130301|2012-09-25 09:30,25,901.5,902.5,892.75,895.5,773
20130301|2012-09-25 10:00,25,895.5,899.5,894.25,898.75,230
20130301|2012-09-25 10:30,25,898.75,900,897,897,67
20130301|2012-09-25 11:00,25,897.25,898.75,893.5,896.25,122
20130301|2012-09-25 11:30,25,895.75,896.5,894.25,894.75,85
20130301|2012-09-25 12:00,25,894.75,896.75,894.25,895,83
20130301|2012-09-25 12:30,25,895.25,897.25,895.25,895.75,65
20130301|2012-09-25 13:00,25,895.75,895.75,892.5,893.5,114
20130301|2012-09-25 13:30,25,892.75,899.75,892.25,899.25,303
20130301|2012-09-25 17:00,26,899,899,898.75,898.75,7
20130301|2012-09-25 17:30,26,898.75,899,898.75,899,5
20130301|2012-09-25 18:00,26,898.5,898.75,898.25,898.75,3
20130301|2012-09-25 18:30,26,899.25,899.5,899.25,899.5,3
20130301|2012-09-25 19:00,26,899,900,899,900,10
20130301|2012-09-25 19:30,26,899.5,899.75,899.5,899.75,7
20130301|2012-09-25 20:00,26,898.25,898.25,897.5,897.5,3
20130301|2012-09-25 20:30,26,898,898,897,897,2
20130301|2012-09-25 21:00,26,897.5,897.5,897.5,897.5,2
20130301|2012-09-25 21:30,26,896.5,897,896.5,896.75,6
20130301|2012-09-25 22:00,26,896,896.5,896,896.25,3
20130301|2012-09-25 22:30,26,897,897.5,897,897.5,2
20130301|2012-09-26 00:00,26,897.25,897.25,897.25,897.25,1
20130301|2012-09-26 00:30,26,896.5,896.5,896.5,896.5,1
20130301|2012-09-26 01:00,26,897,897.25,895.75,896,9
20130301|2012-09-26 01:30,26,895.75,895.75,893.5,893.75,10
20130301|2012-09-26 02:00,26,894,894,892.75,892.75,38
20130301|2012-09-26 03:00,26,892.5,892.5,887.75,889.75,209
20130301|2012-09-26 03:30,26,889.5,891.25,889.5,891,14
20130301|2012-09-26 04:00,26,892,892,888.5,889.75,47
20130301|2012-09-26 04:30,26,889.5,889.5,888.5,888.5,3
20130301|2012-09-26 05:00,26,888.25,889.5,888,889.5,29
20130301|2012-09-26 05:30,26,889.25,890.75,889,889,22
20130301|2012-09-26 06:00,26,888.75,888.75,887,887,51
20130301|2012-09-26 06:30,26,887.25,890.25,887.25,890,68
20130301|2012-09-26 07:00,26,889.25,889.25,887.25,888,28
20130301|2012-09-26 07:30,26,887,889.75,886,889.75,57
20130301|2012-09-26 08:00,26,889.5,891.25,889.5,890.25,152
20130301|2012-09-26 08:30,26,890.25,890.75,886.75,887.5,341
20130301|2012-09-26 09:00,26,887,888.5,885.5,886.5,368
20130301|2012-09-26 09:30,26,886.25,887.5,883.5,884.25,1219
20130301|2012-09-26 10:00,26,883.5,886,883.5,883.75,362
20130301|2012-09-26 10:30,26,884.75,884.75,877.75,880,769
20130301|2012-09-26 11:00,26,880.25,883.75,879.75,882,286
20130301|2012-09-26 11:30,26,882,883.5,879.75,881.75,160
20130301|2012-09-26 12:00,26,882.5,883.25,881,883.25,121
20130301|2012-09-26 12:30,26,883.25,883.25,880.5,881.25,133
20130301|2012-09-26 13:00,26,881.25,883.5,880.25,883.5,285
20130301|2012-09-26 13:30,26,883,883,879,881.75,752
20130301|2012-09-26 17:00,27,881.75,883.75,881.75,883.25,5
20130301|2012-09-26 17:30,27,884.5,884.5,884.5,884.5,1
20130301|2012-09-26 18:00,27,885,885.5,885,885.25,6
20130301|2012-09-26 18:30,27,884.75,884.75,884.75,884.75,5
20130301|2012-09-26 19:00,27,883.75,884.75,883,883,8
20130301|2012-09-26 19:30,27,883.5,883.75,883,883,3
20130301|2012-09-26 20:00,27,882.5,885,882.5,884.25,14
20130301|2012-09-26 20:30,27,884.5,884.75,883,883.75,17
20130301|2012-09-26 21:00,27,884.25,885.75,884,884,7
20130301|2012-09-26 21:30,27,884,884,882.25,883.5,7
20130301|2012-09-26 22:00,27,883,883.25,882.5,882.5,4
20130301|2012-09-26 22:30,27,882,882.5,881.75,881.75,4
20130301|2012-09-26 23:00,27,882.25,882.5,881.75,882.25,20
20130301|2012-09-26 23:30,27,882.25,882.25,882.25,882.25,3
20130301|2012-09-27 00:00,27,882.25,884,881.5,884,10
20130301|2012-09-27 00:30,27,884.5,886,884.5,885.75,14
20130301|2012-09-27 01:00,27,886,886.25,885.25,886,13
20130301|2012-09-27 01:30,27,885,885.25,884.75,885,8
20130301|2012-09-27 02:00,27,885,885.25,883.5,884,55
20130301|2012-09-27 02:30,27,884,886.5,883.75,885.75,10
20130301|2012-09-27 03:00,27,885,885,882.5,883,49
20130301|2012-09-27 03:30,27,884,884,882.5,882.75,12
20130301|2012-09-27 04:00,27,882.5,882.5,879.75,881,111
20130301|2012-09-27 04:30,27,880,880,878.5,880,21
20130301|2012-09-27 05:00,27,880,880,879,879,3
20130301|2012-09-27 05:30,27,878.75,880.25,878.25,878.25,28
20130301|2012-09-27 06:00,27,878.5,880.75,878,880.75,43
20130301|2012-09-27 06:30,27,879.25,880.25,879,880,10
20130301|2012-09-27 07:00,27,879.75,881.25,878.75,880.75,294
20130301|2012-09-27 07:30,27,880.25,887.75,880.25,883,349
20130301|2012-09-27 08:00,27,883.75,884.5,879.75,879.75,56
20130301|2012-09-27 08:30,27,879.75,879.75,877.25,878.25,519
20130301|2012-09-27 09:00,27,878.5,880.75,878.5,879.75,269
20130301|2012-09-27 09:30,27,879.75,883.5,878,878.5,810
20130301|2012-09-27 10:00,27,878.75,879,872.5,875,1148
20130301|2012-09-27 10:30,27,874.75,876,871.5,875.25,461
20130301|2012-09-27 11:00,27,875.5,875.75,867.75,868.25,626
20130301|2012-09-27 11:30,27,868.75,869,866.5,866.75,483
20130301|2012-09-27 12:00,27,867,867.25,861.5,865.75,894
20130301|2012-09-27 12:30,27,865.5,867,863.75,865,510
20130301|2012-09-27 13:00,27,865.25,866,864,865.75,293
20130301|2012-09-27 13:30,27,866.25,869.5,864.75,867.75,508
20130301|2012-09-27 17:00,28,868.25,872,868.25,868.75,78
20130301|2012-09-27 17:30,28,869,869,866.25,867.5,32
20130301|2012-09-27 18:00,28,867.25,868.25,867.25,868.25,20
20130301|2012-09-27 18:30,28,868.25,868.5,868,868.5,16
20130301|2012-09-27 19:00,28,867.75,870,867.75,870,31
20130301|2012-09-27 19:30,28,869.25,869.25,867.25,867.25,3
20130301|2012-09-27 20:00,28,870,872.5,870,870.25,31
20130301|2012-09-27 20:30,28,870.5,871.75,870.25,870.25,34
20130301|2012-09-27 21:00,28,870.25,871.5,870.25,871.5,6
20130301|2012-09-27 21:30,28,871.75,872,870.5,870.5,27
20130301|2012-09-27 22:00,28,871.5,872,871.25,871.75,22
20130301|2012-09-27 22:30,28,871.25,871.25,870.5,870.5,11
20130301|2012-09-27 23:00,28,871,871,870,870.25,13
20130301|2012-09-27 23:30,28,870,870,869.75,869.75,4
20130301|2012-09-28 00:00,28,869.25,869.25,868,868,4
20130301|2012-09-28 00:30,28,867.5,868.5,865,868.5,33
20130301|2012-09-28 01:00,28,868.5,870.25,867.5,870.25,49
20130301|2012-09-28 01:30,28,870,872,869.75,871.75,60
20130301|2012-09-28 02:00,28,871.25,871.25,866,866,30
20130301|2012-09-28 02:30,28,867.25,868.5,867.25,867.75,24
20130301|2012-09-28 03:00,28,866.25,867.25,866,867.25,28
20130301|2012-09-28 03:30,28,867.75,868.25,865,865.25,114
20130301|2012-09-28 04:00,28,865.25,866,864.5,864.75,41
20130301|2012-09-28 04:30,28,864.75,865.25,863.75,864,33
20130301|2012-09-28 05:00,28,865.5,865.75,865,865,20
20130301|2012-09-28 05:30,28,864.75,865,864.75,865,12
20130301|2012-09-28 06:00,28,865,865.5,863.5,865.5,188
20130301|2012-09-28 06:30,28,864.25,868.25,864,867.25,53
20130301|2012-09-28 07:00,28,867.5,868.25,865,865.5,215
20130301|2012-09-28 07:30,28,866.25,890.5,866.25,886,1952
20130301|2012-09-28 08:00,28,886.5,896,885.25,889.75,507
20130301|2012-09-28 08:30,28,889.25,892,886.25,889.5,213
20130301|2012-09-28 09:00,28,890,892.5,886.5,892.5,156
20130301|2012-09-28 09:30,28,892.25,903.75,889.5,899.25,1502
20130301|2012-09-28 10:00,28,899.75,907,899.75,906,672
20130301|2012-09-28 10:30,28,906,915,906,907.75,597
20130301|2012-09-28 11:00,28,907.75,910.75,907.25,908.5,330
20130301|2012-09-28 11:30,28,908.5,911.75,908.5,911,255
20130301|2012-09-28 12:00,28,911.25,912.5,909.5,911.75,390
20130301|2012-09-28 12:30,28,911.75,913.25,911.5,912,292
20130301|2012-09-28 13:00,28,912.75,916.25,911.25,914.25,528
20130301|2012-09-28 13:30,28,915,916.75,909,909.25,1744
20130301|2012-09-30 17:00,1,911.5,913.5,908,909,109
20130301|2012-09-30 17:30,1,909,909,906.25,907,51
20130301|2012-09-30 18:00,1,906,906,901.5,905,19
20130301|2012-09-30 18:30,1,905.5,906.5,905.25,905.75,12
20130301|2012-09-30 19:00,1,906,909.75,906,909.5,37
20130301|2012-09-30 19:30,1,909.5,911.5,908.75,910,53
20130301|2012-09-30 20:00,1,910.25,910.75,908.25,909,17
20130301|2012-09-30 20:30,1,908.5,908.5,906.25,907.5,14
20130301|2012-09-30 21:30,1,907,907,906.5,906.75,148
20130301|2012-09-30 22:00,1,907,907.5,907,907.5,12
20130301|2012-09-30 22:30,1,908,909.5,907.75,909.5,6
20130301|2012-09-30 23:00,1,909.25,909.25,907.75,908,52
20130301|2012-09-30 23:30,1,907.75,907.75,907.5,907.5,6
20130301|2012-10-01 00:00,1,908,909.25,908,909.25,21
20130301|2012-10-01 00:30,1,909.25,909.75,907.25,908.75,46
20130301|2012-10-01 01:00,1,909,909.75,908.25,908.25,58
20130301|2012-10-01 01:30,1,907.75,909.25,906.25,906.5,86
20130301|2012-10-01 02:00,1,906.5,910.5,906.5,910.5,35
20130301|2012-10-01 02:30,1,910.5,910.5,908.25,908.5,26
20130301|2012-10-01 03:00,1,908.25,909,905.5,905.5,38
20130301|2012-10-01 03:30,1,905.25,906.25,904.25,905.5,36
20130301|2012-10-01 04:00,1,906.25,906.75,904.25,904.25,12
20130301|2012-10-01 04:30,1,904.25,904.25,903,904,55
20130301|2012-10-01 05:00,1,903,904.5,902.5,904,63
20130301|2012-10-01 05:30,1,903,903,900,900,127
20130301|2012-10-01 06:00,1,900.25,903,900.25,903,16
20130301|2012-10-01 06:30,1,903.25,906,903.25,906,23
20130301|2012-10-01 07:00,1,905.5,905.75,904.5,905,44
20130301|2012-10-01 07:30,1,905,905,902.75,904.25,23
20130301|2012-10-01 08:00,1,903.25,905.5,901.25,904.25,152
20130301|2012-10-01 08:30,1,904.25,908,904.25,907.5,111
20130301|2012-10-01 09:00,1,908,908.75,904.75,908,222
20130301|2012-10-01 09:30,1,908.5,908.75,892.75,897.5,1391
20130301|2012-10-01 10:00,1,898,900.25,894.25,895.25,583
20130301|2012-10-01 10:30,1,895,895.5,887.75,888.5,1251
20130301|2012-10-01 11:00,1,888.25,889,884,888.75,456
20130301|2012-10-01 11:30,1,888.75,889.5,885,887,208
20130301|2012-10-01 12:00,1,887,890.75,885.75,886.75,207
20130301|2012-10-01 12:30,1,886.75,889.5,885.25,887.75,185
20130301|2012-10-01 13:00,1,888,893,887,892.25,289
20130301|2012-10-01 13:30,1,892.25,896.75,890,894.25,705
20130301|2012-10-01 17:00,2,896.25,896.5,893,893,36
20130301|2012-10-01 17:30,2,892.75,892.75,891.25,891.25,20
20130301|2012-10-01 18:00,2,892.5,892.5,892.5,892.5,1
20130301|2012-10-01 18:30,2,892.25,892.5,892,892,3
20130301|2012-10-01 19:00,2,891.75,892.25,891.75,892.25,2
20130301|2012-10-01 19:30,2,892.5,893,892.5,892.5,24
20130301|2012-10-01 20:00,2,892.25,892.75,892.25,892.75,3
20130301|2012-10-01 20:30,2,893,893,893,893,1
20130301|2012-10-01 21:00,2,892.75,892.75,892.25,892.25,4
20130301|2012-10-01 21:30,2,892.75,893.25,892.75,893.25,2
20130301|2012-10-01 22:00,2,893,893.75,893,893.75,3
20130301|2012-10-01 22:30,2,893.5,894.25,893.5,893.5,15
20130301|2012-10-01 23:00,2,893.25,893.25,892.75,892.75,2
20130301|2012-10-01 23:30,2,893.25,893.25,893.25,893.25,1
20130301|2012-10-02 00:00,2,893,893.5,892.5,892.5,3
20130301|2012-10-02 00:30,2,892.25,892.25,889,891,25
20130301|2012-10-02 01:00,2,890.5,890.5,889,889.5,9
20130301|2012-10-02 01:30,2,890.25,891.25,890.25,890.75,13
20130301|2012-10-02 02:00,2,890.25,891.5,888,888.25,13
20130301|2012-10-02 02:30,2,889.25,889.25,889.25,889.25,1
20130301|2012-10-02 03:00,2,889.25,890,889.25,890,5
20130301|2012-10-02 03:30,2,890,890,887.5,887.5,7
20130301|2012-10-02 04:00,2,888.75,889,888.75,889,3
20130301|2012-10-02 04:30,2,889,889,886,889,38
20130301|2012-10-02 05:00,2,888.25,888.25,884.75,885.5,16
20130301|2012-10-02 05:30,2,886.5,887,884.5,884.5,42
20130301|2012-10-02 06:00,2,884.5,885.25,883.5,884.5,34
20130301|2012-10-02 06:30,2,885,885.75,885,885.25,6
20130301|2012-10-02 07:00,2,884,884.5,882.5,884,32
20130301|2012-10-02 07:30,2,884,884,879,879,421
20130301|2012-10-02 08:00,2,880.25,883.5,880.25,883.5,78
20130301|2012-10-02 08:30,2,883.25,883.75,882.5,883.5,16
20130301|2012-10-02 09:00,2,883.75,886.25,882.75,886.25,213
20130301|2012-10-02 09:30,2,886,887.75,879,883.25,455
20130301|2012-10-02 10:00,2,882.5,882.5,878.25,880.25,330
20130301|2012-10-02 10:30,2,880.25,885,880.25,882.75,167
20130301|2012-10-02 11:00,2,883,883.75,881.5,882.25,418
20130301|2012-10-02 11:30,2,881.75,882,879.75,880,219
20130301|2012-10-02 12:00,2,879.75,879.75,875.5,876.75,557
20130301|2012-10-02 12:30,2,878.25,879.5,876,879.25,221
20130301|2012-10-02 13:00,2,879.25,881,877.5,881,188
20130301|2012-10-02 13:30,2,880,884.5,879.75,882.75,637
20130301|2012-10-02 17:00,3,882.75,882.75,881.75,881.75,3
20130301|2012-10-02 17:30,3,880.25,880.25,879.25,879.25,6
20130301|2012-10-02 18:00,3,879.5,879.5,879.5,879.5,2
20130301|2012-10-02 18:30,3,878.75,878.75,878.75,878.75,1
20130301|2012-10-02 19:00,3,877.75,877.75,877.5,877.5,2
20130301|2012-10-02 19:30,3,879.25,881,878.5,880.75,14
20130301|2012-10-02 20:00,3,880.75,880.75,880.75,880.75,1
20130301|2012-10-02 20:30,3,880,880.75,880,880.75,11
20130301|2012-10-02 21:00,3,880.25,880.25,879,879,4
20130301|2012-10-02 21:30,3,877,877,876.25,876.25,4
20130301|2012-10-02 22:00,3,877.25,877.25,877,877,5
20130301|2012-10-02 22:30,3,876.75,877.5,876.75,877,42
20130301|2012-10-02 23:00,3,877.25,877.25,877.25,877.25,15
20130301|2012-10-02 23:30,3,877.25,877.25,877,877,60
20130301|2012-10-03 00:00,3,876.25,876.25,876,876,59
20130301|2012-10-03 00:30,3,875.5,875.75,875,875.25,31
20130301|2012-10-03 01:00,3,875.25,875.25,874,874.25,86
20130301|2012-10-03 01:30,3,874.25,874.25,872.75,872.75,74
20130301|2012-10-03 02:00,3,872.5,872.5,871,871,43
20130301|2012-10-03 02:30,3,871.5,871.5,869.75,870,19
20130301|2012-10-03 03:00,3,870.5,870.5,869,869.75,87
20130301|2012-10-03 03:30,3,868.5,870,868.5,869.25,57
20130301|2012-10-03 04:00,3,870,872.75,870,872,33
20130301|2012-10-03 04:30,3,872,873.5,872,873.5,59
20130301|2012-10-03 05:00,3,873.25,873.75,872,873.75,51
20130301|2012-10-03 05:30,3,874,875,873,874.25,21
20130301|2012-10-03 06:00,3,874.25,876.75,874.25,876.75,11
20130301|2012-10-03 06:30,3,876,878,875.5,876.25,13
20130301|2012-10-03 07:00,3,876,876,874.75,876,15
20130301|2012-10-03 07:30,3,875.75,875.75,874,874.5,117
20130301|2012-10-03 08:00,3,875,877.75,874.75,877.5,130
20130301|2012-10-03 08:30,3,877,877.25,874.75,874.75,85
20130301|2012-10-03 09:00,3,874.5,877.5,874.25,875.25,305
20130301|2012-10-03 09:30,3,875.25,877.25,872.75,873.25,582
20130301|2012-10-03 10:00,3,873,875,871,871.25,416
20130301|2012-10-03 10:30,3,871,875.5,870,874.5,232
20130301|2012-10-03 11:00,3,874.75,878,874.5,876.5,225
20130301|2012-10-03 11:30,3,876.5,883.75,876.5,881,562
20130301|2012-10-03 12:00,3,882.25,883,878,879.5,143
20130301|2012-10-03 12:30,3,879.75,887.75,878.75,887.5,466
20130301|2012-10-03 13:00,3,888,889.5,883.75,885.25,363
20130301|2012-10-03 13:30,3,884.25,886.25,881.25,882.5,571
20130301|2012-10-03 17:00,4,884,884,883,883.75,54
20130301|2012-10-03 17:30,4,884.5,884.5,883,883,92
20130301|2012-10-03 18:00,4,883,883,882.25,882.25,8
20130301|2012-10-03 18:30,4,882.25,882.25,881.25,881.25,58
20130301|2012-10-03 19:00,4,881,881.25,880.75,881.25,8
20130301|2012-10-03 19:30,4,881,881,881,881,2
20130301|2012-10-03 20:00,4,881.25,881.25,880.75,881,10
20130301|2012-10-03 20:30,4,881,881.25,880.75,880.75,22
20130301|2012-10-03 21:00,4,881.25,881.25,879.5,879.5,37
20130301|2012-10-03 21:30,4,880.25,881.25,880.25,881.25,18
20130301|2012-10-03 22:00,4,880.5,881,880.25,880.25,11
20130301|2012-10-03 22:30,4,880.5,881,880.5,880.5,75
20130301|2012-10-03 23:00,4,880.25,880.5,880.25,880.5,4
20130301|2012-10-03 23:30,4,880,880.5,879.75,879.75,62
20130301|2012-10-04 00:00,4,880,880.25,879.5,879.75,27
20130301|2012-10-04 00:30,4,878.5,878.5,878,878.5,11
20130301|2012-10-04 01:00,4,878,878,878,878,6
20130301|2012-10-04 01:30,4,878,879.5,878,879.5,50
20130301|2012-10-04 02:00,4,879.25,880,879.25,880,15
20130301|2012-10-04 02:30,4,879.5,879.5,879.5,879.5,12
20130301|2012-10-04 03:00,4,880,880.25,879.25,879.25,41
20130301|2012-10-04 03:30,4,879.5,880,879.25,879.25,47
20130301|2012-10-04 04:00,4,880.25,881.25,880.25,881.25,59
20130301|2012-10-04 04:30,4,881.25,884.75,881,884.75,167
20130301|2012-10-04 05:00,4,885.5,886.25,884.75,884.75,45
20130301|2012-10-04 05:30,4,885,885.25,884.75,885.25,21
20130301|2012-10-04 06:00,4,884.75,884.75,884.25,884.25,17
20130301|2012-10-04 06:30,4,884.25,886.25,884.25,886.25,11
20130301|2012-10-04 07:00,4,886.25,887.25,885.5,887,25
20130301|2012-10-04 07:30,4,887.25,888.25,884.5,884.75,81
20130301|2012-10-04 08:00,4,886.5,890.25,886.5,889.25,181
20130301|2012-10-04 08:30,4,890,892,889.25,890.5,106
20130301|2012-10-04 09:00,4,890.75,892.75,890.75,891.75,191
20130301|2012-10-04 09:30,4,891.75,892,883.25,886.75,896
20130301|2012-10-04 10:00,4,887,889,882.5,883.5,391
20130301|2012-10-04 10:30,4,883.5,884.25,880,883,184
20130301|2012-10-04 11:00,4,882.5,886,882.5,884.75,174
20130301|2012-10-04 11:30,4,884.75,888,884.5,884.75,374
20130301|2012-10-04 12:00,4,884.75,885.5,883.25,885,73
20130301|2012-10-04 12:30,4,885,885,882.5,883.25,44
20130301|2012-10-04 13:00,4,882.5,885.75,882.5,883.5,356
20130301|2012-10-04 13:30,4,882.75,883,878.5,880,853
20130301|2012-10-04 17:00,5,879.75,881.75,879.75,881.75,8
20130301|2012-10-04 17:30,5,881.5,881.5,880.25,880.25,4
20130301|2012-10-04 18:00,5,881.75,882,881.75,882,2
20130301|2012-10-04 18:30,5,880.75,883,880.75,883,7
20130301|2012-10-04 19:00,5,882.75,882.75,882.75,882.75,1
20130301|2012-10-04 20:30,5,882.25,882.25,882.25,882.25,2
20130301|2012-10-04 21:30,5,881.75,881.75,881.75,881.75,10
20130301|2012-10-04 22:00,5,880.75,880.75,880,880,24
20130301|2012-10-04 22:30,5,879.75,879.75,879.75,879.75,1
20130301|2012-10-04 23:00,5,880,880,880,880,1
20130301|2012-10-04 23:30,5,879.5,880,879.5,880,161
20130301|2012-10-05 00:00,5,880,880,879.5,879.75,73
20130301|2012-10-05 00:30,5,879.5,879.5,879.5,879.5,11
20130301|2012-10-05 01:00,5,879.25,879.25,878.75,878.75,14
20130301|2012-10-05 01:30,5,878.75,878.75,876.75,876.75,66
20130301|2012-10-05 02:00,5,877.25,877.25,875.75,877.25,4
20130301|2012-10-05 02:30,5,876.75,876.75,876.75,876.75,1
20130301|2012-10-05 03:00,5,877.5,877.5,876.25,876.25,23
20130301|2012-10-05 03:30,5,875.75,878.5,874.75,878.5,328
20130301|2012-10-05 04:00,5,878.5,879,878.5,878.5,10
20130301|2012-10-05 04:30,5,878.25,878.25,876.5,876.5,21
20130301|2012-10-05 05:00,5,877,877,875.75,876.75,39
20130301|2012-10-05 05:30,5,875.75,876.75,875.75,876.75,101
20130301|2012-10-05 06:00,5,878,878.75,877.5,878.5,11
20130301|2012-10-05 06:30,5,878.5,878.75,877.25,878,39
20130301|2012-10-05 07:00,5,878.25,878.75,877.75,877.75,59
20130301|2012-10-05 07:30,5,879,879.5,877,877,134
20130301|2012-10-05 08:00,5,877.5,880,877,877.75,51
20130301|2012-10-05 08:30,5,877.5,878.5,877,878.25,26
20130301|2012-10-05 09:00,5,878,878,876.75,877,132
20130301|2012-10-05 09:30,5,876.5,878.5,873.25,876.5,1052
20130301|2012-10-05 10:00,5,876.25,876.25,871.25,874,334
20130301|2012-10-05 10:30,5,874.75,875.25,872,874.25,165
20130301|2012-10-05 11:00,5,874.25,877,873.5,876,210
20130301|2012-10-05 11:30,5,876.25,876.25,871.5,871.75,467
20130301|2012-10-05 12:00,5,871.75,872,868.75,869.75,315
20130301|2012-10-05 12:30,5,869.25,871.75,869.25,870,112
20130301|2012-10-05 13:00,5,870.25,872.5,870,870,145
20130301|2012-10-05 13:30,5,870,871,867.25,868,1134
20130301|2012-10-07 17:00,8,868.25,868.25,867,867,12
20130301|2012-10-07 17:30,8,867.25,868.75,866.75,868.75,53
20130301|2012-10-07 18:00,8,868.75,869.75,868.75,869.5,34
20130301|2012-10-07 18:30,8,869.75,869.75,869.25,869.75,51
20130301|2012-10-07 19:00,8,869.75,870,869,870,14
20130301|2012-10-07 19:30,8,870.25,876,870.25,873.25,38
20130301|2012-10-07 20:00,8,873.5,875.5,873.5,875.5,15
20130301|2012-10-07 20:30,8,875.5,876.25,875,875,5
20130301|2012-10-07 21:00,8,876,876,872.75,873.25,7
20130301|2012-10-07 21:30,8,873.75,873.75,873.5,873.5,2
20130301|2012-10-07 22:00,8,873,873.25,872.25,872.25,4
20130301|2012-10-07 22:30,8,872.25,872.75,872.25,872.75,3
20130301|2012-10-07 23:30,8,872.25,872.25,872.25,872.25,1
20130301|2012-10-08 00:30,8,871.75,871.75,871.75,871.75,1
20130301|2012-10-08 01:00,8,872.75,872.75,871.25,871.75,4
20130301|2012-10-08 01:30,8,871.5,872,871.5,872,6
20130301|2012-10-08 02:00,8,872,872,869,869,10
20130301|2012-10-08 02:30,8,869,869,868.25,868.75,6
20130301|2012-10-08 03:00,8,868.75,868.75,867.75,868.5,24
20130301|2012-10-08 03:30,8,868.5,868.75,868.5,868.75,22
20130301|2012-10-08 04:00,8,869.25,870,869.25,869.75,32
20130301|2012-10-08 04:30,8,870.25,870.25,869.5,869.5,51
20130301|2012-10-08 05:00,8,870.25,870.25,868.75,868.75,50
20130301|2012-10-08 05:30,8,869.25,869.25,868.75,868.75,33
20130301|2012-10-08 06:30,8,870.5,870.5,870,870,3
20130301|2012-10-08 07:00,8,870.25,870.75,867.75,868,92
20130301|2012-10-08 07:30,8,868,871.75,868,870.25,87
20130301|2012-10-08 08:00,8,870.25,871.5,869.75,871.25,287
20130301|2012-10-08 08:30,8,870.75,871.5,870,870.5,77
20130301|2012-10-08 09:00,8,870.75,872.75,870.25,872.5,115
20130301|2012-10-08 09:30,8,873,878.25,872.5,876.5,819
20130301|2012-10-08 10:00,8,877,877.25,873,874.25,538
20130301|2012-10-08 10:30,8,874,875.25,873.75,874.25,187
20130301|2012-10-08 11:00,8,874.25,877,874.25,875,310
20130301|2012-10-08 11:30,8,874.5,874.75,872,873.25,161
20130301|2012-10-08 12:00,8,873.25,873.75,871.75,873,130
20130301|2012-10-08 12:30,8,873.25,873.5,871.75,872.5,109
20130301|2012-10-08 13:00,8,871.75,873.75,871,871.5,408
20130301|2012-10-08 13:30,8,871,872.5,870,870.75,647
20130301|2012-10-08 17:00,9,870,872.25,870,872.25,55
20130301|2012-10-08 17:30,9,871.25,871.25,871,871,6
20130301|2012-10-08 18:30,9,872.5,872.75,872.5,872.75,2
20130301|2012-10-08 19:00,9,873.5,874,873.5,873.75,3
20130301|2012-10-08 19:30,9,874.5,875.25,874.5,875,6
20130301|2012-10-08 20:00,9,875.25,876,875.25,875.5,6
20130301|2012-10-08 20:30,9,875,875,875,875,1
20130301|2012-10-08 21:00,9,875,875,874.25,874.5,14
20130301|2012-10-08 21:30,9,875.5,875.5,875.25,875.5,3
20130301|2012-10-08 22:00,9,875.25,876.75,875,876.75,22
20130301|2012-10-08 22:30,9,877,877.75,877,877.75,4
20130301|2012-10-08 23:00,9,877.75,878.5,877.75,878.25,15
20130301|2012-10-08 23:30,9,878.5,878.5,878,878,3
20130301|2012-10-09 00:00,9,878.5,878.75,878.5,878.75,25
20130301|2012-10-09 00:30,9,878.5,878.75,876.25,876.75,50
20130301|2012-10-09 01:00,9,877.25,878.5,877.25,877.75,5
20130301|2012-10-09 01:30,9,877.5,877.5,876.5,876.5,3
20130301|2012-10-09 02:00,9,878.25,878.25,878.25,878.25,1
20130301|2012-10-09 02:30,9,877,877,876.5,877,39
20130301|2012-10-09 03:00,9,877.25,877.5,876.5,876.5,43
20130301|2012-10-09 03:30,9,875.5,877.5,875.5,877.5,11
20130301|2012-10-09 04:30,9,877,879.5,877,879,11
20130301|2012-10-09 05:00,9,879,880,878.5,879,80
20130301|2012-10-09 05:30,9,879.75,879.75,879.25,879.25,2
20130301|2012-10-09 06:00,9,879.75,880.5,879,879.5,58
20130301|2012-10-09 06:30,9,880,880,877.25,878.75,7
20130301|2012-10-09 07:00,9,878.75,879.5,878.5,879.5,27
20130301|2012-10-09 07:30,9,881.25,881.25,880,880,65
20130301|2012-10-09 08:00,9,881,881,879.5,879.5,167
20130301|2012-10-09 08:30,9,879.5,882.75,879.25,880.5,115
20130301|2012-10-09 09:00,9,880.25,883,879.25,882.75,89
20130301|2012-10-09 09:30,9,882.5,883.75,879.75,880,373
20130301|2012-10-09 10:00,9,880,881.25,879,880.5,527
20130301|2012-10-09 10:30,9,880.5,880.5,877,877.5,677
20130301|2012-10-09 11:00,9,877.25,878.5,876.5,877.5,433
20130301|2012-10-09 11:30,9,877.75,878.75,876.75,877.5,132
20130301|2012-10-09 12:00,9,878.25,878.25,876.5,877.75,132
20130301|2012-10-09 12:30,9,877.5,878.25,876.5,876.5,162
20130301|2012-10-09 13:00,9,876.75,878.25,876,878,251
20130301|2012-10-09 13:30,9,878.25,878.5,875,875.75,595
20130301|2012-10-09 17:00,10,876,876.75,876,876.5,3
20130301|2012-10-09 17:30,10,875.75,875.75,875.75,875.75,1
20130301|2012-10-09 18:00,10,875.75,875.75,875.75,875.75,6
20130301|2012-10-09 18:30,10,875.75,875.75,875.25,875.25,21
20130301|2012-10-09 19:00,10,875.75,875.75,875,875.25,86
20130301|2012-10-09 19:30,10,875,876.5,875,875.75,34
20130301|2012-10-09 20:00,10,875.25,876,875,876,111
20130301|2012-10-09 20:30,10,876,877.25,876,876,13
20130301|2012-10-09 21:00,10,875.75,876.25,875.75,876.25,2
20130301|2012-10-09 21:30,10,877,877.25,876,876.25,5
20130301|2012-10-09 22:00,10,875.75,876,875.25,875.75,13
20130301|2012-10-09 23:00,10,876,876,876,876,2
20130301|2012-10-10 00:30,10,877,877,877,877,1
20130301|2012-10-10 01:00,10,878,878,878,878,2
20130301|2012-10-10 01:30,10,877.75,879.75,877.75,878.25,32
20130301|2012-10-10 02:00,10,879,880.5,879,880.5,82
20130301|2012-10-10 02:30,10,880.5,881,880.5,881,29
20130301|2012-10-10 03:00,10,880.5,881.5,880.5,881.5,25
20130301|2012-10-10 03:30,10,881.5,881.5,880.5,881.25,26
20130301|2012-10-10 04:00,10,881.25,881.25,880,880.25,16
20130301|2012-10-10 05:00,10,880,880.25,879.25,880.25,20
20130301|2012-10-10 05:30,10,880.25,880.25,879.5,879.5,18
20130301|2012-10-10 06:00,10,879.25,879.25,879.25,879.25,45
20130301|2012-10-10 06:30,10,879.5,879.75,879.5,879.5,4
20130301|2012-10-10 07:00,10,879.75,879.75,879.25,879.25,16
20130301|2012-10-10 07:30,10,879.75,879.75,877.75,878.75,24
20130301|2012-10-10 08:00,10,878.75,880.5,878.75,880,14
20130301|2012-10-10 08:30,10,881,881.25,880.25,880.5,31
20130301|2012-10-10 09:00,10,880.75,881.25,878.75,879.5,120
20130301|2012-10-10 09:30,10,880,888,879.5,884.5,801
20130301|2012-10-10 10:00,10,884.75,885.25,879.75,881.75,974
20130301|2012-10-10 10:30,10,881,882,876.5,880.25,384
20130301|2012-10-10 11:00,10,880,881.25,879.5,880.75,237
20130301|2012-10-10 11:30,10,880.5,881.75,880.5,880.75,117
20130301|2012-10-10 12:00,10,881,881.75,881,881.5,67
20130301|2012-10-10 12:30,10,881.5,882.75,880.5,882,158
20130301|2012-10-10 13:00,10,882,882.5,877.25,878.75,433
20130301|2012-10-10 13:30,10,879.5,882.25,879,882.25,308
20130301|2012-10-10 17:00,11,881.5,881.75,881,881.75,3
20130301|2012-10-10 17:30,11,881.25,881.25,881.25,881.25,12
20130301|2012-10-10 18:00,11,881,881,880,880.5,27
20130301|2012-10-10 18:30,11,880,880,880,880,2
20130301|2012-10-10 19:00,11,880,880,879,879,2
20130301|2012-10-10 19:30,11,879.25,879.25,879.25,879.25,6
20130301|2012-10-10 20:00,11,879,879.25,879,879.25,6
20130301|2012-10-10 20:30,11,879.75,881.5,879.75,881.25,11
20130301|2012-10-10 21:00,11,881.5,881.5,881.5,881.5,3
20130301|2012-10-10 21:30,11,881.5,882,881.5,882,24
20130301|2012-10-10 22:00,11,881.5,883,881.5,882.75,16
20130301|2012-10-10 22:30,11,882.25,882.25,880.25,880.25,28
20130301|2012-10-10 23:00,11,879.75,879.75,878.5,878.5,3
20130301|2012-10-10 23:30,11,878,879,878,879,3
20130301|2012-10-11 00:00,11,878.25,878.25,878,878,7
20130301|2012-10-11 00:30,11,878.75,878.75,876.5,876.5,52
20130301|2012-10-11 01:00,11,877,877.25,877,877,10
20130301|2012-10-11 01:30,11,877.25,877.25,876.75,877,7
20130301|2012-10-11 02:00,11,876.75,878.75,876.75,878.75,37
20130301|2012-10-11 02:30,11,878.5,878.75,878.5,878.75,2
20130301|2012-10-11 03:00,11,878.25,878.25,870.5,872.25,201
20130301|2012-10-11 03:30,11,871.25,875,871.25,875,199
20130301|2012-10-11 04:00,11,875,876,873,875,155
20130301|2012-10-11 04:30,11,874.25,875,874,875,32
20130301|2012-10-11 05:00,11,874,874.75,874,874.25,17
20130301|2012-10-11 05:30,11,874.5,874.5,874,874,11
20130301|2012-10-11 06:00,11,875.75,876.5,875.25,876.5,19
20130301|2012-10-11 06:30,11,875.75,876,875,875.25,43
20130301|2012-10-11 07:00,11,875.5,882,875,882,231
20130301|2012-10-11 07:30,11,877.75,901.25,874.75,894.75,1754
20130301|2012-10-11 08:00,11,894,894.5,889.5,890,398
20130301|2012-10-11 08:30,11,890,890.75,887.75,890.5,383
20130301|2012-10-11 09:00,11,890.75,891.5,888,891.25,166
20130301|2012-10-11 09:30,11,890.75,904.5,890.75,898.25,1880
20130301|2012-10-11 10:00,11,899,903,899,901.75,521
20130301|2012-10-11 10:30,11,901.5,902.25,895.25,897,621
20130301|2012-10-11 11:00,11,896.5,899.75,895.5,899.5,375
20130301|2012-10-11 11:30,11,900,901.25,897,898,382
20130301|2012-10-11 12:00,11,898.25,901,897.75,900,214
20130301|2012-10-11 12:30,11,899.75,902.75,899,900,584
20130301|2012-10-11 13:00,11,900.5,900.5,896.25,897.5,272
20130301|2012-10-11 13:30,11,898,902,896,897,547
20130301|2012-10-11 17:00,12,897,897,893,893,60
20130301|2012-10-11 17:30,12,893.25,894.5,892.25,893.75,52
20130301|2012-10-11 18:00,12,893.5,894,893,894,15
20130301|2012-10-11 18:30,12,894,894,893.75,894,34
20130301|2012-10-11 19:00,12,892.75,893,892.75,893,6
20130301|2012-10-11 19:30,12,893,893,892,892,14
20130301|2012-10-11 20:00,12,892.5,895,892.25,894.75,102
20130301|2012-10-11 20:30,12,894.25,895,892.5,892.5,13
20130301|2012-10-11 21:00,12,893.25,894,893.25,894,23
20130301|2012-10-11 21:30,12,894,894.5,894,894.5,31
20130301|2012-10-11 22:30,12,892.25,892.25,892.25,892.25,3
20130301|2012-10-11 23:00,12,892.5,892.5,892.5,892.5,3
20130301|2012-10-11 23:30,12,892,892,892,892,1
20130301|2012-10-12 00:00,12,892.25,892.25,892.25,892.25,2
20130301|2012-10-12 00:30,12,891.75,892,889.5,889.75,132
20130301|2012-10-12 01:00,12,889.75,890,889.25,889.25,11
20130301|2012-10-12 01:30,12,889.25,889.5,888.75,888.75,16
20130301|2012-10-12 02:00,12,888.75,888.75,888.5,888.5,35
20130301|2012-10-12 02:30,12,888.25,888.25,887.75,888.25,45
20130301|2012-10-12 03:00,12,888.75,888.75,886.5,888,161
20130301|2012-10-12 03:30,12,888,893,887.75,892.25,42
20130301|2012-10-12 04:00,12,891.75,891.75,889.25,889.25,27
20130301|2012-10-12 04:30,12,890.25,890.25,888.75,888.75,13
20130301|2012-10-12 05:00,12,890.25,891.25,890.25,891.25,22
20130301|2012-10-12 05:30,12,891,891,891,891,20
20130301|2012-10-12 06:00,12,891.25,891.25,890,890,5
20130301|2012-10-12 06:30,12,889.75,890.5,889.5,889.75,50
20130301|2012-10-12 07:00,12,889.75,890.25,889,890.25,171
20130301|2012-10-12 07:30,12,890,890.75,888,888,213
20130301|2012-10-12 08:00,12,888,888.75,887,888.5,230
20130301|2012-10-12 08:30,12,888.5,890,887.75,889.25,279
20130301|2012-10-12 09:00,12,889,889,886.5,887.25,181
20130301|2012-10-12 09:30,12,886.75,886.75,875.5,876.75,2588
20130301|2012-10-12 10:00,12,877,877,871.75,873.25,786
20130301|2012-10-12 10:30,12,873.25,874,872,872,432
20130301|2012-10-12 11:00,12,872,872.5,867.75,871.25,841
20130301|2012-10-12 11:30,12,870.5,875.25,870.25,872.25,438
20130301|2012-10-12 12:00,12,870.25,870.5,869.25,870.25,86
20130301|2012-10-12 12:30,12,869.75,870.5,865.25,867.75,437
20130301|2012-10-12 13:00,12,868,870.75,866.75,870,267
20130301|2012-10-12 13:30,12,870,871.5,868.25,869.25,655
20130301|2012-10-14 17:00,15,871.25,871.5,866.75,867.75,64
20130301|2012-10-14 17:30,15,867,867,864.75,864.75,82
20130301|2012-10-14 18:00,15,864.75,865,864.75,865,9
20130301|2012-10-14 18:30,15,864.25,865.25,864.25,865.25,12
20130301|2012-10-14 19:00,15,865.25,865.25,864.75,865,7
20130301|2012-10-14 19:30,15,864.25,865.25,864.25,865,4
20130301|2012-10-14 20:00,15,864.5,866,864.5,865.5,26
20130301|2012-10-14 20:30,15,865.25,865.5,865,865.5,5
20130301|2012-10-14 21:00,15,865.25,865.25,864.5,865,10
20130301|2012-10-14 21:30,15,864.25,864.75,864.25,864.75,9
20130301|2012-10-14 22:00,15,866,866.5,866,866.25,42
20130301|2012-10-14 22:30,15,866,866.5,866,866.5,117
20130301|2012-10-14 23:00,15,866.5,866.5,866,866.5,21
20130301|2012-10-14 23:30,15,867.25,868.25,867.25,868.25,14
20130301|2012-10-15 00:00,15,868.75,868.75,867,867,6
20130301|2012-10-15 00:30,15,867.5,867.5,866,866,4
20130301|2012-10-15 01:00,15,865.75,865.75,864.25,864.5,6
20130301|2012-10-15 01:30,15,864.5,865.75,864.5,865.5,4
20130301|2012-10-15 02:00,15,865.75,865.75,864.5,865,28
20130301|2012-10-15 02:30,15,865,867,865,866.25,60
20130301|2012-10-15 03:00,15,866.25,866.25,865.5,865.5,37
20130301|2012-10-15 03:30,15,864.75,864.75,862.5,863,47
20130301|2012-10-15 04:00,15,862.25,864.25,862.25,864.25,102
20130301|2012-10-15 04:30,15,864.25,864.75,864,864.75,39
20130301|2012-10-15 05:00,15,864.75,864.75,863,863.75,33
20130301|2012-10-15 05:30,15,862.75,864,861.75,864,135
20130301|2012-10-15 06:00,15,863.75,863.75,862.25,862.25,297
20130301|2012-10-15 06:30,15,862,862,855,858.25,379
20130301|2012-10-15 07:00,15,859,860.75,858.5,860.75,47
20130301|2012-10-15 07:30,15,861,867.75,861,863.5,86
20130301|2012-10-15 08:00,15,864,866.75,864,866.5,50
20130301|2012-10-15 08:30,15,866.75,868.75,865.75,865.75,55
20130301|2012-10-15 09:00,15,865.75,866.75,864,864,143
20130301|2012-10-15 09:30,15,863.5,864.5,856.5,864,1305
20130301|2012-10-15 10:00,15,863.25,863.25,858.75,859.5,211
20130301|2012-10-15 10:30,15,859.5,859.5,858.5,858.75,73
20130301|2012-10-15 11:00,15,858.5,862.5,858,862.5,329
20130301|2012-10-15 11:30,15,862.75,862.75,859,859,294
20130301|2012-10-15 12:00,15,859.5,859.5,855.25,855.5,185
20130301|2012-10-15 12:30,15,855.25,857,855,856,301
20130301|2012-10-15 13:00,15,856,859.25,853,859.25,426
20130301|2012-10-15 13:30,15,858.5,861.5,858.25,860.25,262
20130301|2012-10-15 17:00,16,860.25,865.75,860.25,864.25,26
20130301|2012-10-15 17:30,16,864.25,865.75,864.25,865.25,5
20130301|2012-10-15 18:00,16,865.75,869.5,865.75,868.5,19
20130301|2012-10-15 18:30,16,868.75,869,866.75,869,6
20130301|2012-10-15 19:00,16,869.25,869.25,867.25,867.25,8
20130301|2012-10-15 19:30,16,867.25,868,867.25,868,3
20130301|2012-10-15 20:00,16,868,868,866.25,866.25,29
20130301|2012-10-15 20:30,16,866.75,866.75,866.25,866.5,15
20130301|2012-10-15 21:00,16,867,867,867,867,1
20130301|2012-10-15 21:30,16,867.25,867.25,867.25,867.25,2
20130301|2012-10-15 22:00,16,867.25,867.25,866,866.5,33
20130301|2012-10-15 22:30,16,866.25,866.25,866.25,866.25,3
20130301|2012-10-15 23:00,16,865.5,866.25,865.25,865.5,35
20130301|2012-10-15 23:30,16,865.5,865.5,865,865,10
20130301|2012-10-16 00:00,16,865.5,865.5,865,865,8
20130301|2012-10-16 00:30,16,865.5,865.75,865,865.25,22
20130301|2012-10-16 01:00,16,865.25,865.75,865,865,36
20130301|2012-10-16 01:30,16,865.75,865.75,864.25,864.25,4
20130301|2012-10-16 02:00,16,864.5,865.5,864,865.5,13
20130301|2012-10-16 02:30,16,865.25,866,865.25,866,32
20130301|2012-10-16 03:00,16,866,867,866,867,24
20130301|2012-10-16 03:30,16,866.25,866.75,865.75,866.25,19
20130301|2012-10-16 04:00,16,866.25,866.5,863.5,864.25,73
20130301|2012-10-16 04:30,16,865.25,867.25,865,867.25,74
20130301|2012-10-16 05:00,16,866.75,866.75,865.75,866.75,38
20130301|2012-10-16 05:30,16,867.25,867.25,867.25,867.25,1
20130301|2012-10-16 06:00,16,866.75,867.25,866.75,867,19
20130301|2012-10-16 06:30,16,867.25,869.75,867.25,869.75,69
20130301|2012-10-16 07:00,16,869,869,867.25,869,70
20130301|2012-10-16 07:30,16,869,869.25,868,868.5,9
20130301|2012-10-16 08:00,16,868,868,865.75,866.75,51
20130301|2012-10-16 08:30,16,867,868.25,866.5,868,76
20130301|2012-10-16 09:00,16,868.75,868.75,866,866,169
20130301|2012-10-16 09:30,16,865.75,865.75,859.5,865.5,1091
20130301|2012-10-16 10:00,16,865.25,865.75,859,862.25,705
20130301|2012-10-16 10:30,16,862.75,864.5,859,862,902
20130301|2012-10-16 11:00,16,861.75,863.75,859.25,859.5,200
20130301|2012-10-16 11:30,16,859.5,859.75,857,857.25,510
20130301|2012-10-16 12:00,16,858,859,857,857,178
20130301|2012-10-16 12:30,16,856.75,859.75,856,858.25,147
20130301|2012-10-16 13:00,16,859,860.5,858.25,858.5,62
20130301|2012-10-16 13:30,16,859.5,862.5,859.5,860,258
20130301|2012-10-16 17:00,17,861,861.5,860.25,860.25,18
20130301|2012-10-16 17:30,17,860.5,860.75,860.5,860.75,2
20130301|2012-10-16 18:00,17,861.25,861.25,861.25,861.25,1
20130301|2012-10-16 18:30,17,860,860,859.5,859.5,2
20130301|2012-10-16 19:00,17,859,859,859,859,1
20130301|2012-10-16 19:30,17,859,859,858.5,859,5
20130301|2012-10-16 20:00,17,858.75,862.25,858,862,36
20130301|2012-10-16 20:30,17,863,863,862.5,862.5,7
20130301|2012-10-16 21:00,17,863.75,863.75,863.5,863.75,7
20130301|2012-10-16 21:30,17,863.5,865,863.5,865,12
20130301|2012-10-16 22:00,17,865,865,864.25,864.25,20
20130301|2012-10-16 22:30,17,864.25,864.25,863.75,863.75,6
20130301|2012-10-16 23:00,17,864,864,863.5,863.75,10
20130301|2012-10-16 23:30,17,864,864,863.5,863.5,5
20130301|2012-10-17 00:00,17,863.5,863.5,863.5,863.5,1
20130301|2012-10-17 00:30,17,863.5,863.5,863,863,6
20130301|2012-10-17 01:00,17,863.25,863.5,863,863.5,10
20130301|2012-10-17 01:30,17,863,864.75,862.75,864.5,45
20130301|2012-10-17 02:00,17,864.5,867,864.5,867,17
20130301|2012-10-17 02:30,17,866,866,865,865,3
20130301|2012-10-17 03:00,17,863.75,864,863.5,864,9
20130301|2012-10-17 03:30,17,863.25,866,863.25,865.75,22
20130301|2012-10-17 04:00,17,866,866,865,865,135
20130301|2012-10-17 04:30,17,865,865,864.75,864.75,4
20130301|2012-10-17 05:00,17,865.5,865.5,865.25,865.5,4
20130301|2012-10-17 05:30,17,865.5,866,865.5,865.5,140
20130301|2012-10-17 06:00,17,866,866,864.75,864.75,144
20130301|2012-10-17 06:30,17,865,865.5,864,864,43
20130301|2012-10-17 07:00,17,864,865,864,865,18
20130301|2012-10-17 07:30,17,864.5,864.5,863.25,864,31
20130301|2012-10-17 08:00,17,864.5,865.75,864,864,44
20130301|2012-10-17 08:30,17,864,864.75,863,864.5,262
20130301|2012-10-17 09:00,17,864.25,866,864.25,864.75,303
20130301|2012-10-17 09:30,17,864.5,864.5,860.75,863,920
20130301|2012-10-17 10:00,17,862.75,868,861.5,866.75,997
20130301|2012-10-17 10:30,17,866.5,867.25,864.25,865.5,200
20130301|2012-10-17 11:00,17,866,867.25,865.25,866.25,170
20130301|2012-10-17 11:30,17,866,866.75,864.25,864.5,230
20130301|2012-10-17 12:00,17,864.75,866,863.5,864.5,124
20130301|2012-10-17 12:30,17,864.25,865.75,863.25,865.25,88
20130301|2012-10-17 13:00,17,865.25,866.25,864,866,179
20130301|2012-10-17 13:30,17,866,870.5,865,870.25,570
20130301|2012-10-17 17:00,18,870,870,868.75,868.75,15
20130301|2012-10-17 17:30,18,868.75,869.5,868.75,868.75,7
20130301|2012-10-17 18:00,18,868.5,869.5,868.25,868.75,5
20130301|2012-10-17 18:30,18,869,869.5,869,869.5,15
20130301|2012-10-17 19:00,18,869,869,868.5,868.5,2
20130301|2012-10-17 19:30,18,869,869,869,869,2
20130301|2012-10-17 20:00,18,868.5,869,868,868.5,26
20130301|2012-10-17 20:30,18,870,875.5,870,874.5,173
20130301|2012-10-17 21:00,18,875,878.75,874.75,876.75,180
20130301|2012-10-17 21:30,18,876.5,877,875.75,875.75,12
20130301|2012-10-17 22:00,18,875.75,875.75,875.75,875.75,1
20130301|2012-10-17 22:30,18,875.25,875.25,873.75,874.25,9
20130301|2012-10-17 23:00,18,873.5,874,873.5,873.75,27
20130301|2012-10-17 23:30,18,873.25,873.75,873.25,873.25,12
20130301|2012-10-18 00:00,18,873.25,873.75,873,873,22
20130301|2012-10-18 00:30,18,873,873.25,873,873,22
20130301|2012-10-18 01:00,18,873.25,873.25,873,873,14
20130301|2012-10-18 01:30,18,873,873.25,872.5,872.75,18
20130301|2012-10-18 02:00,18,873.25,874.25,872.5,874,56
20130301|2012-10-18 02:30,18,874,875.75,873.75,875.75,19
20130301|2012-10-18 03:00,18,876,876.5,876,876.5,4
20130301|2012-10-18 03:30,18,876.25,876.25,875,875.25,9
20130301|2012-10-18 04:00,18,875,876.25,875,876.25,4
20130301|2012-10-18 04:30,18,876.25,877.25,876.25,877.25,20
20130301|2012-10-18 05:00,18,876.5,876.5,875.25,875.75,33
20130301|2012-10-18 05:30,18,875.75,875.75,875,875,24
20130301|2012-10-18 06:00,18,875.5,875.75,875.5,875.75,18
20130301|2012-10-18 06:30,18,874.75,875,874.25,874.25,49
20130301|2012-10-18 07:00,18,874.25,875.5,874.25,875,110
20130301|2012-10-18 07:30,18,875,876.25,873.5,875.75,169
20130301|2012-10-18 08:00,18,875.75,876,874,875,63
20130301|2012-10-18 08:30,18,876,877.25,876,877,95
20130301|2012-10-18 09:00,18,877.25,878,875.5,876.25,222
20130301|2012-10-18 09:30,18,876.75,882.5,876.75,881.75,931
20130301|2012-10-18 10:00,18,881.5,884,881.5,882,455
20130301|2012-10-18 10:30,18,881.75,883.25,881.25,882.5,345
20130301|2012-10-18 11:00,18,882.75,887,880.75,887,547
20130301|2012-10-18 11:30,18,886.75,888.25,886,886.5,482
20130301|2012-10-18 12:00,18,887,887.25,883,884.75,389
20130301|2012-10-18 12:30,18,884.75,885.5,882,883,100
20130301|2012-10-18 13:00,18,883.5,884.75,881.5,881.5,110
20130301|2012-10-18 13:30,18,881.75,882,879.5,879.5,265
20130301|2012-10-18 17:00,19,880.5,880.5,880.5,880.5,2
20130301|2012-10-18 17:30,19,881.25,881.25,881.25,881.25,1
20130301|2012-10-18 18:00,19,880,880.25,880,880.25,23
20130301|2012-10-18 18:30,19,881.25,881.25,880.25,880.75,5
20130301|2012-10-18 19:00,19,880.75,882,880.75,881.25,23
20130301|2012-10-18 19:30,19,881,882,880,882,11
20130301|2012-10-18 20:00,19,880,881,880,880.25,7
20130301|2012-10-18 20:30,19,880.5,881,879.75,879.75,5
20130301|2012-10-18 21:00,19,881,882.25,881,882.25,8
20130301|2012-10-18 21:30,19,881.5,881.5,880.75,880.75,6
20130301|2012-10-18 22:00,19,879.75,879.75,878.5,879,15
20130301|2012-10-18 22:30,19,878.75,880,878.75,880,7
20130301|2012-10-19 00:30,19,879.5,879.5,879.25,879.5,18
20130301|2012-10-19 01:00,19,879.5,879.75,879.25,879.25,7
20130301|2012-10-19 01:30,19,881.5,883.5,881.5,883.5,7
20130301|2012-10-19 02:00,19,882.75,882.75,882.25,882.25,3
20130301|2012-10-19 02:30,19,881.5,881.5,878.75,878.75,3
20130301|2012-10-19 03:00,19,879.5,881.25,879.5,881,94
20130301|2012-10-19 03:30,19,881,895.5,881,890.75,409
20130301|2012-10-19 04:00,19,891,891,887,890.25,97
20130301|2012-10-19 04:30,19,889.75,894.5,889.75,891.5,115
20130301|2012-10-19 05:00,19,892.25,894.75,892.25,894.75,47
20130301|2012-10-19 05:30,19,894,897.25,894,894.75,478
20130301|2012-10-19 06:00,19,894.75,894.75,893,894.75,11
20130301|2012-10-19 06:30,19,895,896,893,893.75,116
20130301|2012-10-19 07:00,19,893,894.5,890.75,891.25,71
20130301|2012-10-19 07:30,19,891.75,892,887.75,889.25,69
20130301|2012-10-19 08:00,19,889.5,890.5,888.5,888.75,66
20130301|2012-10-19 08:30,19,889,891,887.5,890.5,198
20130301|2012-10-19 09:00,19,890,891.25,888.25,890,200
20130301|2012-10-19 09:30,19,890,895.25,887.25,890.5,742
20130301|2012-10-19 10:00,19,891,894,890,891.5,209
20130301|2012-10-19 10:30,19,890.75,894.25,885,887,633
20130301|2012-10-19 11:00,19,888.75,891,887,890.5,512
20130301|2012-10-19 11:30,19,891,893,890.75,892.5,265
20130301|2012-10-19 12:00,19,892.75,893.25,890.5,890.5,298
20130301|2012-10-19 12:30,19,890.5,891.5,889,890,494
20130301|2012-10-19 13:00,19,890.25,891,885.25,886.25,276
20130301|2012-10-19 13:30,19,885,885.75,881.5,882,702
20130301|2012-10-21 17:00,22,883,887,883,884,32
20130301|2012-10-21 17:30,22,884.75,885,884.75,885,6
20130301|2012-10-21 18:00,22,884.25,884.25,884,884,3
20130301|2012-10-21 18:30,22,883.75,884.75,883.75,884.75,5
20130301|2012-10-21 19:00,22,884.25,884.5,883,884.25,16
20130301|2012-10-21 19:30,22,885,885,884.75,884.75,20
20130301|2012-10-21 20:00,22,885,889,885,888.5,33
20130301|2012-10-21 20:30,22,887.5,889,887.25,889,67
20130301|2012-10-21 21:00,22,889,889,888.75,888.75,7
20130301|2012-10-21 21:30,22,888.75,889.25,888.75,889.25,21
20130301|2012-10-21 22:00,22,888.25,888.25,888,888.25,12
20130301|2012-10-21 22:30,22,888.25,890,888.25,890,9
20130301|2012-10-21 23:30,22,889.5,889.5,889.5,889.5,3
20130301|2012-10-22 00:00,22,889.75,889.75,889.5,889.5,4
20130301|2012-10-22 00:30,22,890,892.25,890,892,15
20130301|2012-10-22 01:00,22,891.25,891.75,891.25,891.75,6
20130301|2012-10-22 01:30,22,891.75,892.25,891.5,892.25,178
20130301|2012-10-22 02:00,22,892,892.25,891.25,891.75,10
20130301|2012-10-22 02:30,22,891,891,890,890.5,52
20130301|2012-10-22 03:00,22,890.25,891.25,890,890.75,15
20130301|2012-10-22 03:30,22,890.75,892.25,890.25,892.25,6
20130301|2012-10-22 04:00,22,891.75,892.75,891.75,892.5,37
20130301|2012-10-22 04:30,22,892.5,892.5,890,890.5,33
20130301|2012-10-22 05:00,22,890.75,892,890,890.75,19
20130301|2012-10-22 05:30,22,891.25,892.5,891.25,892.25,19
20130301|2012-10-22 06:00,22,891.75,891.75,891,891,2
20130301|2012-10-22 06:30,22,891.25,893,890.75,893,5
20130301|2012-10-22 07:00,22,893,893,892.25,892.5,13
20130301|2012-10-22 07:30,22,892.5,892.5,891.25,891.25,46
20130301|2012-10-22 08:00,22,891.25,891.5,890.5,890.5,69
20130301|2012-10-22 08:30,22,891,893,891,892.25,106
20130301|2012-10-22 09:00,22,892.25,895.75,892.25,895.5,497
20130301|2012-10-22 09:30,22,894.75,895,888.75,889.75,569
20130301|2012-10-22 10:00,22,889.5,891.5,889.5,890.5,285
20130301|2012-10-22 10:30,22,890.75,892.5,890.25,892.5,244
20130301|2012-10-22 11:00,22,892.5,893,891,891.25,360
20130301|2012-10-22 11:30,22,891,891.5,890,890.25,254
20130301|2012-10-22 12:00,22,890.75,893.25,890.75,892,141
20130301|2012-10-22 12:30,22,892,892.75,888.25,889,123
20130301|2012-10-22 13:00,22,889.25,889.75,887.5,888,163
20130301|2012-10-22 13:30,22,888,890.75,887.5,890.5,206
20130301|2012-10-22 17:00,23,890,890,887.25,888.5,11
20130301|2012-10-22 17:30,23,888.25,888.5,888.25,888.5,6
20130301|2012-10-22 18:00,23,888.5,888.5,888.25,888.25,9
20130301|2012-10-22 18:30,23,888.25,889,888.25,888.75,5
20130301|2012-10-22 19:00,23,889,889,889,889,13
20130301|2012-10-22 19:30,23,888.75,889,888.5,888.75,11
20130301|2012-10-22 20:00,23,888.75,890,888.75,889.25,23
20130301|2012-10-22 20:30,23,889,889,885.25,885.25,53
20130301|2012-10-22 21:00,23,885.25,886,885.25,886,32
20130301|2012-10-22 21:30,23,886,886.25,885.75,886,41
20130301|2012-10-22 22:00,23,885.75,886.25,885.25,886.25,57
20130301|2012-10-22 22:30,23,886.25,888,886.25,888,45
20130301|2012-10-22 23:00,23,888,888.75,888,888.5,36
20130301|2012-10-22 23:30,23,887.75,888.25,887.5,888.25,4
20130301|2012-10-23 00:30,23,887.5,887.5,887.5,887.5,1
20130301|2012-10-23 01:00,23,887.5,887.5,885.25,885.25,9
20130301|2012-10-23 01:30,23,885,885,882,884,196
20130301|2012-10-23 02:00,23,882.75,883,882.25,882.25,28
20130301|2012-10-23 02:30,23,882,883.25,880.5,881.25,87
20130301|2012-10-23 03:00,23,881.25,882,881,882,8
20130301|2012-10-23 03:30,23,881.25,884.25,881,884.25,23
20130301|2012-10-23 04:00,23,883.5,883.75,882.5,882.5,107
20130301|2012-10-23 04:30,23,882.5,883.75,882.5,883.75,60
20130301|2012-10-23 05:00,23,883.75,884.25,883.5,883.5,49
20130301|2012-10-23 05:30,23,883.75,883.75,882.75,883.5,32
20130301|2012-10-23 06:00,23,882.75,883.5,882.5,883.5,77
20130301|2012-10-23 06:30,23,883.25,883.75,883.25,883.75,14
20130301|2012-10-23 07:00,23,883.5,884.25,883.25,884.25,14
20130301|2012-10-23 07:30,23,882.5,882.5,878.25,878.25,198
20130301|2012-10-23 08:00,23,878.5,881.25,878.25,880.5,165
20130301|2012-10-23 08:30,23,881,881,878.25,878.5,371
20130301|2012-10-23 09:00,23,878.75,881.25,878.5,880.25,150
20130301|2012-10-23 09:30,23,879.5,879.75,872.75,876.25,1602
20130301|2012-10-23 10:00,23,876.25,878,874.25,874.75,439
20130301|2012-10-23 10:30,23,874.75,878.75,874.5,877.25,447
20130301|2012-10-23 11:00,23,877.75,883.5,877.5,882.75,1051
20130301|2012-10-23 11:30,23,883,885.75,883,884.25,613
20130301|2012-10-23 12:00,23,883.75,885.25,883,885.25,217
20130301|2012-10-23 12:30,23,886.75,887,880.25,880.75,330
20130301|2012-10-23 13:00,23,881,882.25,880.25,880.75,161
20130301|2012-10-23 13:30,23,881,883.5,880.75,881.5,320
20130301|2012-10-23 17:00,24,882,882,878.75,879,8
20130301|2012-10-23 17:30,24,879,879.25,879,879,7
20130301|2012-10-23 19:00,24,880.25,880.25,880.25,880.25,1
20130301|2012-10-23 19:30,24,880.5,880.5,880.25,880.25,4
20130301|2012-10-23 20:00,24,881.25,881.5,879,879.75,79
20130301|2012-10-23 20:30,24,881.25,881.25,880,880.25,9
20130301|2012-10-23 21:00,24,880,880,879.5,879.5,5
20130301|2012-10-23 21:30,24,879.25,879.25,879.25,879.25,1
20130301|2012-10-23 22:00,24,879.5,879.5,879.25,879.25,5
20130301|2012-10-23 22:30,24,879,879.5,879,879.5,7
20130301|2012-10-23 23:00,24,879.5,879.5,879.5,879.5,36
20130301|2012-10-23 23:30,24,879.5,879.5,879.5,879.5,7
20130301|2012-10-24 00:00,24,879.25,879.25,879.25,879.25,22
20130301|2012-10-24 00:30,24,879.5,879.5,879.25,879.25,13
20130301|2012-10-24 01:00,24,879.25,879.25,879.25,879.25,1
20130301|2012-10-24 01:30,24,880,880,879,879,6
20130301|2012-10-24 02:00,24,880.25,880.75,880.25,880.5,4
20130301|2012-10-24 02:30,24,880,884,880,884,64
20130301|2012-10-24 03:00,24,884,884,884,884,1
20130301|2012-10-24 03:30,24,884,884.25,884,884,6
20130301|2012-10-24 04:00,24,884,884,883.25,883.5,16
20130301|2012-10-24 04:30,24,883,885,883,884.5,37
20130301|2012-10-24 05:00,24,885.5,885.75,885.5,885.75,7
20130301|2012-10-24 05:30,24,886,886.75,886,886,7
20130301|2012-10-24 06:00,24,886.5,886.75,886.25,886.25,11
20130301|2012-10-24 06:30,24,886.5,888,886,887,149
20130301|2012-10-24 07:00,24,886.75,887.75,886,886.75,41
20130301|2012-10-24 07:30,24,886,886.5,885.25,886,81
20130301|2012-10-24 08:00,24,886,886.5,884.25,886.5,138
20130301|2012-10-24 08:30,24,887.25,894.25,887.25,894.25,434
20130301|2012-10-24 09:00,24,894.5,900,892,897.75,590
20130301|2012-10-24 09:30,24,898,908,898,901.5,2175
20130301|2012-10-24 10:00,24,902.25,905.5,900.25,900.5,884
20130301|2012-10-24 10:30,24,901.25,901.5,897.75,898,664
20130301|2012-10-24 11:00,24,897.75,899.25,896,898.75,525
20130301|2012-10-24 11:30,24,898.5,900.25,894.75,895.5,462
20130301|2012-10-24 12:00,24,895.5,898,895.25,897.5,189
20130301|2012-10-24 12:30,24,897.5,898,895.25,898,133
20130301|2012-10-24 13:00,24,898,899.75,895.5,895.75,219
20130301|2012-10-24 13:30,24,896,899.75,895.5,896,510
20130301|2012-10-24 17:00,25,896,896.5,894,894.75,83
20130301|2012-10-24 17:30,25,894.25,894.25,889.75,890,102
20130301|2012-10-24 18:00,25,890,892.5,890,890.5,82
20130301|2012-10-24 18:30,25,890.5,892,890.5,892,58
20130301|2012-10-24 19:00,25,893,895,893,894.5,42
20130301|2012-10-24 19:30,25,894,894.75,894,894.25,5
20130301|2012-10-24 20:00,25,894,894,893.5,894,7
20130301|2012-10-24 20:30,25,893.75,894,893.5,893.75,38
20130301|2012-10-24 21:00,25,894.75,895.5,894.75,895.5,42
20130301|2012-10-24 21:30,25,895.75,896.5,895.5,896.25,29
20130301|2012-10-24 22:00,25,896.75,897.25,896.5,897.25,25
20130301|2012-10-24 22:30,25,897,897,896.25,897,43
20130301|2012-10-24 23:00,25,896.5,896.75,896,896.75,32
20130301|2012-10-24 23:30,25,896.25,896.5,896,896.5,47
20130301|2012-10-25 00:00,25,897.25,898,897.25,898,11
20130301|2012-10-25 00:30,25,897.75,898.75,897.75,898.25,67
20130301|2012-10-25 01:00,25,898.75,898.75,898.25,898.25,2
20130301|2012-10-25 01:30,25,898.25,898.75,897.5,898.75,20
20130301|2012-10-25 02:00,25,899.25,900,899,899.5,73
20130301|2012-10-25 02:30,25,899.25,899.75,899,899.75,52
20130301|2012-10-25 03:00,25,899.75,900.25,899.75,900.25,157
20130301|2012-10-25 03:30,25,900.25,900.5,899.25,900,28
20130301|2012-10-25 04:00,25,900.75,900.75,899.75,899.75,141
20130301|2012-10-25 04:30,25,898.25,899.25,897.25,897.5,40
20130301|2012-10-25 05:00,25,896.25,896.5,893.25,894.25,83
20130301|2012-10-25 05:30,25,894.5,896,894.5,896,15
20130301|2012-10-25 06:00,25,896.25,898.25,896.25,896.75,20
20130301|2012-10-25 06:30,25,895.5,895.5,893,893,11
20130301|2012-10-25 07:00,25,893.5,893.5,892.5,893.5,17
20130301|2012-10-25 07:30,25,893.5,896.75,892.75,893.25,143
20130301|2012-10-25 08:00,25,893.5,901,892.5,899.75,616
20130301|2012-10-25 08:30,25,900.25,900.75,897,898,122
20130301|2012-10-25 09:00,25,898.5,900,896.5,900,177
20130301|2012-10-25 09:30,25,900.25,901.75,891.25,893.5,993
20130301|2012-10-25 10:00,25,892.75,894,890.5,891.25,638
20130301|2012-10-25 10:30,25,891.5,894.25,890.75,893.25,986
20130301|2012-10-25 11:00,25,893.5,894,891,891,296
20130301|2012-10-25 11:30,25,891.25,891.25,888.5,889.5,388
20130301|2012-10-25 12:00,25,889.25,890,888,888.5,305
20130301|2012-10-25 12:30,25,888.5,889.5,887,887.75,565
20130301|2012-10-25 13:00,25,888.5,889.75,887.75,888,173
20130301|2012-10-25 13:30,25,888,888.25,884.75,886.25,728
20130301|2012-10-25 17:00,26,888,892.25,887.25,889,43
20130301|2012-10-25 17:30,26,889.5,890,889.5,889.75,15
20130301|2012-10-25 18:00,26,889.5,889.5,889.5,889.5,1
20130301|2012-10-25 18:30,26,889.75,889.75,888.5,888.5,8
20130301|2012-10-25 19:00,26,888.5,888.5,888.5,888.5,6
20130301|2012-10-25 19:30,26,889.75,890.25,889.75,890.25,2
20130301|2012-10-25 20:00,26,890,890.75,889.5,890.75,5
20130301|2012-10-25 20:30,26,890,890.75,890,890.75,12
20130301|2012-10-25 21:00,26,891.25,891.25,890.75,890.75,4
20130301|2012-10-25 21:30,26,890,890,888.5,888.5,85
20130301|2012-10-25 22:00,26,888.5,888.75,888.25,888.75,20
20130301|2012-10-25 22:30,26,888.25,888.25,888,888,21
20130301|2012-10-25 23:00,26,887.75,888,887.25,887.25,68
20130301|2012-10-25 23:30,26,887.25,887.25,887,887,2
20130301|2012-10-26 00:00,26,886.75,886.75,885.75,886.25,66
20130301|2012-10-26 00:30,26,885,885,884.25,884.25,59
20130301|2012-10-26 01:00,26,884.5,885.25,884.25,884.5,18
20130301|2012-10-26 01:30,26,884.5,886.25,884.5,886.25,8
20130301|2012-10-26 02:00,26,886,886,884.75,885.5,15
20130301|2012-10-26 02:30,26,886,890,886,889.25,32
20130301|2012-10-26 03:00,26,887.75,887.75,887.25,887.5,25
20130301|2012-10-26 03:30,26,887.25,887.25,885,886.25,108
20130301|2012-10-26 04:00,26,886.25,887,885,885,11
20130301|2012-10-26 04:30,26,885.5,886.75,885.5,886.75,13
20130301|2012-10-26 05:00,26,886.5,887,886.5,887,3
20130301|2012-10-26 05:30,26,887,887,886.25,886.25,2
20130301|2012-10-26 06:00,26,886.5,887.75,886.5,887.75,9
20130301|2012-10-26 06:30,26,886,886,885.25,885.25,70
20130301|2012-10-26 07:00,26,885.25,890.5,885.25,886.5,61
20130301|2012-10-26 07:30,26,887.25,890.25,887.25,890.25,88
20130301|2012-10-26 08:00,26,890.25,891.25,888.75,890.75,43
20130301|2012-10-26 08:30,26,891.25,891.5,889.5,891,69
20130301|2012-10-26 09:00,26,890,890.75,889.75,890.25,111
20130301|2012-10-26 09:30,26,890.75,891.25,887,887.75,651
20130301|2012-10-26 10:00,26,888.25,892,886.75,888,297
20130301|2012-10-26 10:30,26,887.75,889.25,887.5,889.25,149
20130301|2012-10-26 11:00,26,889.5,889.5,886.25,886.75,148
20130301|2012-10-26 11:30,26,886.5,888.25,885.75,885.75,205
20130301|2012-10-26 12:00,26,885.5,885.5,882.5,883.5,277
20130301|2012-10-26 12:30,26,883,884.25,878.25,879,496
20130301|2012-10-26 13:00,26,878.75,880.25,877.5,879.5,375
20130301|2012-10-26 13:30,26,880.5,881,878,878.75,547
20130301|2012-10-28 17:00,29,880,880,875.5,876.25,20
20130301|2012-10-28 17:30,29,875.75,877,875.5,877,6
20130301|2012-10-28 18:00,29,876.25,876.5,875.75,876.5,6
20130301|2012-10-28 18:30,29,876.75,876.75,875.75,875.75,33
20130301|2012-10-28 19:00,29,876,876,875.5,875.5,23
20130301|2012-10-28 19:30,29,876,876.25,875.75,876,8
20130301|2012-10-28 20:00,29,876.25,876.25,875.5,875.5,6
20130301|2012-10-28 20:30,29,875.75,875.75,875.25,875.75,10
20130301|2012-10-28 21:00,29,876,876.25,876,876,11
20130301|2012-10-28 21:30,29,876.5,876.75,876.5,876.75,5
20130301|2012-10-28 22:00,29,876.75,877.75,876.75,877.25,12
20130301|2012-10-28 22:30,29,877.25,877.5,877.25,877.5,2
20130301|2012-10-28 23:00,29,878.5,878.5,878.5,878.5,3
20130301|2012-10-28 23:30,29,878.5,879.5,878.5,879.5,8
20130301|2012-10-29 00:30,29,879,879,878.75,879,4
20130301|2012-10-29 01:00,29,878.75,878.75,878.25,878.75,3
20130301|2012-10-29 01:30,29,878.5,879.25,878.5,879.25,4
20130301|2012-10-29 02:00,29,878.5,880,877.75,877.75,53
20130301|2012-10-29 02:30,29,878,878,877.5,878,98
20130301|2012-10-29 03:00,29,878,879.75,878,879.75,69
20130301|2012-10-29 03:30,29,880,880,877,877,82
20130301|2012-10-29 04:00,29,877.5,877.5,875,875.25,68
20130301|2012-10-29 04:30,29,875,884.75,874.75,883,70
20130301|2012-10-29 05:00,29,882.5,885.5,882.5,885.5,162
20130301|2012-10-29 05:30,29,885,885.25,883.75,885.25,68
20130301|2012-10-29 06:00,29,885.25,885.75,884,885,45
20130301|2012-10-29 06:30,29,884.75,885,883.25,883.25,73
20130301|2012-10-29 07:00,29,883.75,884.75,883,883.5,15
20130301|2012-10-29 07:30,29,882.75,883.75,882.75,882.75,84
20130301|2012-10-29 08:00,29,883.75,883.75,881.5,881.5,53
20130301|2012-10-29 08:30,29,881.75,882,879.25,880.5,142
20130301|2012-10-29 09:00,29,879.75,882,879.75,881.5,69
20130301|2012-10-29 09:30,29,881.25,882.25,877.5,878.25,386
20130301|2012-10-29 10:00,29,878.5,880,877.25,877.5,318
20130301|2012-10-29 10:30,29,877.5,877.75,875.5,875.75,329
20130301|2012-10-29 11:00,29,875.5,875.5,872.75,874,358
20130301|2012-10-29 11:30,29,874.25,874.75,872.5,874.5,285
20130301|2012-10-29 12:00,29,874.5,875,873.25,874,104
20130301|2012-10-29 12:30,29,874.5,874.75,873,874,74
20130301|2012-10-29 13:00,29,874.25,874.25,873,873.75,61
20130301|2012-10-29 13:30,29,873.5,875.75,872,872.75,474
20130301|2012-10-29 17:00,30,874,874.25,872.75,872.75,51
20130301|2012-10-29 17:30,30,873.25,873.5,873.25,873.5,6
20130301|2012-10-29 18:00,30,872.5,873,872,872,11
20130301|2012-10-29 18:30,30,872.5,872.75,872.5,872.75,2
20130301|2012-10-29 19:00,30,871.75,872.25,871.5,872,22
20130301|2012-10-29 19:30,30,872,874,871.75,874,17
20130301|2012-10-29 20:00,30,874.75,875.25,874,874,20
20130301|2012-10-29 21:00,30,874.25,874.25,874,874,3
20130301|2012-10-29 21:30,30,873.75,873.75,873.75,873.75,1
20130301|2012-10-29 22:00,30,874.75,874.75,874.75,874.75,1
20130301|2012-10-29 22:30,30,875.5,875.75,875,875,12
20130301|2012-10-30 00:00,30,874.75,875,874.75,875,4
20130301|2012-10-30 01:00,30,874.5,874.5,874.5,874.5,6
20130301|2012-10-30 01:30,30,875,877,875,877,12
20130301|2012-10-30 02:00,30,878,879,878,878.5,42
20130301|2012-10-30 02:30,30,879.25,879.25,879.25,879.25,4
20130301|2012-10-30 03:00,30,879,879,877.75,877.75,115
20130301|2012-10-30 03:30,30,877.75,878,877,877,13
20130301|2012-10-30 04:00,30,878,878,875.5,876.5,16
20130301|2012-10-30 04:30,30,875.75,876.5,875.75,876.5,2
20130301|2012-10-30 05:00,30,877.25,878.25,877.25,878.25,3
20130301|2012-10-30 05:30,30,878.25,878.75,878.25,878.5,4
20130301|2012-10-30 06:00,30,879,879.75,879,879.25,59
20130301|2012-10-30 06:30,30,879,879.5,879,879.5,10
20130301|2012-10-30 07:00,30,879.25,879.25,877.5,877.75,58
20130301|2012-10-30 07:30,30,878,879.75,878,879.75,28
20130301|2012-10-30 08:00,30,879.5,879.75,878.25,879,73
20130301|2012-10-30 08:30,30,877.5,878.75,877.5,878,26
20130301|2012-10-30 09:00,30,877.75,881.25,877.75,879.25,149
20130301|2012-10-30 09:30,30,879.5,879.75,875,875.75,462
20130301|2012-10-30 10:00,30,875.5,877,873,873.25,722
20130301|2012-10-30 10:30,30,873,875.75,870.75,874.75,657
20130301|2012-10-30 11:00,30,874.25,874.25,871,872.25,438
20130301|2012-10-30 11:30,30,872.25,872.5,869.25,872.5,616
20130301|2012-10-30 12:00,30,872.5,872.75,868.25,868.75,558
20130301|2012-10-30 12:30,30,868.5,869,867.75,868.75,808
20130301|2012-10-30 13:00,30,869,871,868,871,293
20130301|2012-10-30 13:30,30,870.75,873.75,870.25,872.5,796
20130301|2012-10-30 17:00,31,873.5,874.25,873.5,874,37
20130301|2012-10-30 17:30,31,874,875,874,875,9
20130301|2012-10-30 18:00,31,875,875,874.75,874.75,7
20130301|2012-10-30 18:30,31,874.75,874.75,874.5,874.5,4
20130301|2012-10-30 19:00,31,874.5,875.25,874.5,875.25,5
20130301|2012-10-30 20:00,31,875.25,876.5,875.25,876.5,14
20130301|2012-10-30 20:30,31,876.5,876.5,874.75,874.75,4
20130301|2012-10-30 21:00,31,875.75,876,875.75,876,3
20130301|2012-10-30 21:30,31,876.5,877,876,876,12
20130301|2012-10-30 22:00,31,876.75,876.75,876.75,876.75,1
20130301|2012-10-30 22:30,31,876,876,876,876,11
20130301|2012-10-30 23:00,31,876.75,876.75,876.75,876.75,5
20130301|2012-10-30 23:30,31,876.75,876.75,876,876,32
20130301|2012-10-31 00:30,31,876.75,876.75,876.5,876.5,2
20130301|2012-10-31 01:00,31,877,877,876,876,62
20130301|2012-10-31 01:30,31,876.5,876.75,876,876.75,61
20130301|2012-10-31 02:00,31,877,877.5,876.75,877,42
20130301|2012-10-31 02:30,31,877,877,876.75,876.75,10
20130301|2012-10-31 03:00,31,877,877.5,876.75,877.5,42
20130301|2012-10-31 03:30,31,876.75,878.25,876.75,878.25,18
20130301|2012-10-31 04:00,31,878.75,881.5,878.75,881.25,104
20130301|2012-10-31 04:30,31,880.75,881.75,880.75,881.75,144
20130301|2012-10-31 05:00,31,882,883.25,882,882.25,57
20130301|2012-10-31 05:30,31,883,883,882,882,19
20130301|2012-10-31 06:00,31,881.75,881.75,881,881,15
20130301|2012-10-31 06:30,31,880.5,881.25,879.75,879.75,61
20130301|2012-10-31 07:00,31,879.25,879.25,876.75,878,164
20130301|2012-10-31 07:30,31,878,880.25,878,879.75,48
20130301|2012-10-31 08:00,31,880,880,876.75,876.75,321
20130301|2012-10-31 08:30,31,877.25,877.25,874.75,876.5,324
20130301|2012-10-31 09:00,31,876.25,877,875.25,876.5,160
20130301|2012-10-31 09:30,31,876.5,880.25,875.75,879.25,1425
20130301|2012-10-31 10:00,31,879.25,889.25,878.5,887.5,1714
20130301|2012-10-31 10:30,31,887.75,888.25,884.5,885.25,723
20130301|2012-10-31 11:00,31,885.25,886,884,884.25,468
20130301|2012-10-31 11:30,31,884.5,885,882.5,882.5,354
20130301|2012-10-31 12:00,31,882.5,883.5,880.75,883,437
20130301|2012-10-31 12:30,31,883,883.25,878.5,879,533
20130301|2012-10-31 13:00,31,879.25,879.75,876.25,879.25,504
20130301|2012-10-31 13:30,31,878.75,881,878.25,879,1107
20130301|2012-10-31 17:00,1,880.25,881.75,880,881.75,33
20130301|2012-10-31 17:30,1,881,882,881,882,7
20130301|2012-10-31 18:00,1,881.5,882.5,881.5,881.75,27
20130301|2012-10-31 18:30,1,881.5,881.5,881.5,881.5,1
20130301|2012-10-31 19:00,1,881,881.75,881,881.75,3
20130301|2012-10-31 19:30,1,882.25,882.5,882.25,882.5,5
20130301|2012-10-31 20:00,1,882.75,883.25,882.5,882.5,8
20130301|2012-10-31 20:30,1,883.5,883.75,883.25,883.25,8
20130301|2012-10-31 21:00,1,883.5,883.5,882.5,882.5,15
20130301|2012-10-31 21:30,1,883.5,883.75,883.5,883.75,2
20130301|2012-10-31 22:00,1,883.25,883.5,883,883.5,8
20130301|2012-10-31 22:30,1,883,883,883,883,18
20130301|2012-10-31 23:00,1,883,883,882.5,882.5,19
20130301|2012-10-31 23:30,1,882.5,882.5,882.25,882.25,8
20130301|2012-11-01 00:00,1,882.25,882.75,882.25,882.75,7
20130301|2012-11-01 00:30,1,883,883.25,883,883,5
20130301|2012-11-01 01:00,1,882.5,883,882.5,883,4
20130301|2012-11-01 01:30,1,883,884,883,884,69
20130301|2012-11-01 02:00,1,883.25,883.25,883,883,60
20130301|2012-11-01 02:30,1,883,883.75,883,883.75,7
20130301|2012-11-01 03:00,1,883.5,883.5,883,883,5
20130301|2012-11-01 03:30,1,883.5,883.5,883,883,8
20130301|2012-11-01 04:00,1,883,883.25,882.25,882.25,18
20130301|2012-11-01 04:30,1,881.75,884,881,883.75,25
20130301|2012-11-01 05:00,1,883.25,885.75,883.25,885.75,10
20130301|2012-11-01 05:30,1,885.5,887.75,885.5,886.5,49
20130301|2012-11-01 06:00,1,887,887.75,886,886,16
20130301|2012-11-01 06:30,1,885.5,887.25,884.75,885.75,58
20130301|2012-11-01 07:00,1,885.5,885.75,884.75,885,16
20130301|2012-11-01 07:30,1,886,887,885.75,887,29
20130301|2012-11-01 08:00,1,886.25,886.25,883.75,884.5,52
20130301|2012-11-01 08:30,1,884,885.25,883,884,139
20130301|2012-11-01 09:00,1,884,884.25,882,882,161
20130301|2012-11-01 09:30,1,882,883.5,878,879.25,1584
20130301|2012-11-01 10:00,1,879.25,886.25,878.75,886.25,946
20130301|2012-11-01 10:30,1,886,890.25,886,889.25,739
20130301|2012-11-01 11:00,1,889.25,891.5,888.25,888.5,930
20130301|2012-11-01 11:30,1,888.25,888.75,884.5,884.75,963
20130301|2012-11-01 12:00,1,884.75,886.5,883.5,885,670
20130301|2012-11-01 12:30,1,885,885.5,881,882,543
20130301|2012-11-01 13:00,1,883,884.25,881.75,882.25,90
20130301|2012-11-01 13:30,1,882,884,881.5,882,379
20130301|2012-11-01 17:00,2,882.5,882.5,879.75,880.75,111
20130301|2012-11-01 17:30,2,879.25,879.25,878.5,878.5,29
20130301|2012-11-01 18:00,2,878.25,878.5,876.25,878.5,75
20130301|2012-11-01 18:30,2,878.5,880,878.5,880,19
20130301|2012-11-01 19:00,2,879.5,881,879.5,881,3
20130301|2012-11-01 19:30,2,880.5,881,880.5,881,3
20130301|2012-11-01 20:00,2,880.25,880.25,879.25,879.75,10
20130301|2012-11-01 20:30,2,880.25,880.75,879.5,879.5,10
20130301|2012-11-01 21:00,2,879.25,879.5,879.25,879.5,4
20130301|2012-11-01 21:30,2,879.25,879.5,878.75,878.75,19
20130301|2012-11-01 22:00,2,878.75,879.5,878.75,879.25,8
20130301|2012-11-01 22:30,2,879.5,879.5,879.25,879.25,27
20130301|2012-11-01 23:00,2,878.75,878.75,878.25,878.25,6
20130301|2012-11-01 23:30,2,878.75,878.75,878.5,878.5,8
20130301|2012-11-02 00:30,2,878.25,878.5,877.75,878.5,56
20130301|2012-11-02 01:00,2,878.25,878.5,878,878,57
20130301|2012-11-02 01:30,2,878,878.5,877.5,877.5,75
20130301|2012-11-02 02:00,2,877.25,880,877,880,31
20130301|2012-11-02 02:30,2,880,880.75,880,880.75,23
20130301|2012-11-02 03:00,2,881,881.25,880.5,881.25,41
20130301|2012-11-02 03:30,2,881.5,883.5,881.5,883.25,115
20130301|2012-11-02 04:00,2,882,883.5,882,883.25,75
20130301|2012-11-02 04:30,2,883.5,884.5,883,884.5,101
20130301|2012-11-02 05:00,2,884.75,886,883.75,885,82
20130301|2012-11-02 05:30,2,884.25,884.25,882.25,882.25,12
20130301|2012-11-02 06:00,2,882.75,883.5,882.75,883.5,11
20130301|2012-11-02 06:30,2,884,884.25,883.5,883.5,6
20130301|2012-11-02 07:00,2,883.25,884,882.5,882.5,5
20130301|2012-11-02 07:30,2,884,884.5,882.5,883,8
20130301|2012-11-02 08:00,2,882,882,879,879,108
20130301|2012-11-02 08:30,2,879,880,878,878,29
20130301|2012-11-02 09:00,2,877.75,879.25,877.75,878,238
20130301|2012-11-02 09:30,2,878,878.25,873.5,876.75,1527
20130301|2012-11-02 10:00,2,876.75,883.5,875,883,749
20130301|2012-11-02 10:30,2,883,888.5,882,886,1271
20130301|2012-11-02 11:00,2,886,887.75,884.25,884.25,123
20130301|2012-11-02 11:30,2,884.75,885.75,880.25,880.25,528
20130301|2012-11-02 12:00,2,880.25,882.5,879.75,882.5,222
20130301|2012-11-02 12:30,2,882.5,882.75,880.5,881,163
20130301|2012-11-02 13:00,2,881,882.5,880.5,881,242
20130301|2012-11-02 13:30,2,880.5,882.5,876,881.25,527
20130301|2012-11-04 17:00,5,878.5,882.25,877.75,880.25,40
20130301|2012-11-04 17:30,5,881,882.25,881,882.25,5
20130301|2012-11-04 18:00,5,881.5,881.5,879.5,880,33
20130301|2012-11-04 18:30,5,878.75,879,878,878.5,9
20130301|2012-11-04 19:00,5,878.75,881,878.75,880.75,14
20130301|2012-11-04 19:30,5,882.25,882.75,881.75,882.75,22
20130301|2012-11-04 20:00,5,882.75,882.75,880.75,881.25,7
20130301|2012-11-04 20:30,5,881,881,880.25,880.25,10
20130301|2012-11-04 21:00,5,880.5,880.75,879.5,879.5,22
20130301|2012-11-04 22:00,5,881.25,881.25,880.5,880.5,2
20130301|2012-11-04 22:30,5,879.75,880,879.75,880,20
20130301|2012-11-04 23:00,5,880,880,880,880,6
20130301|2012-11-04 23:30,5,880,880.75,879.75,880.75,3
20130301|2012-11-05 00:00,5,880.5,881.25,880.25,880.25,11
20130301|2012-11-05 00:30,5,880.25,880.75,880,880.5,49
20130301|2012-11-05 01:00,5,880.5,881.25,880.5,881.25,93
20130301|2012-11-05 01:30,5,882.25,883,882.25,882.25,162
20130301|2012-11-05 02:00,5,882.25,882.25,879.75,879.75,107
20130301|2012-11-05 02:30,5,879.75,881.25,879.75,881.25,13
20130301|2012-11-05 03:00,5,880.75,880.75,879.75,879.75,8
20130301|2012-11-05 03:30,5,879.75,880.25,879.5,880,16
20130301|2012-11-05 04:00,5,881.5,883.75,881.5,883.75,63
20130301|2012-11-05 04:30,5,883.75,885.25,881.75,884,58
20130301|2012-11-05 05:00,5,882.25,883.25,882.25,882.5,3
20130301|2012-11-05 05:30,5,883.25,883.75,881.75,881.75,7
20130301|2012-11-05 06:00,5,881.75,882.75,881.25,882,14
20130301|2012-11-05 06:30,5,882.25,882.5,881.5,882.25,39
20130301|2012-11-05 07:00,5,882.5,882.5,881.5,881.5,17
20130301|2012-11-05 07:30,5,883.5,884.75,882.5,882.75,69
20130301|2012-11-05 08:00,5,883.25,884.5,883.25,884,52
20130301|2012-11-05 08:30,5,883.5,883.5,881.5,882,221
20130301|2012-11-05 09:00,5,882.5,883.75,882,883.5,73
20130301|2012-11-05 09:30,5,883.75,888,881,881.75,1130
20130301|2012-11-05 10:00,5,881.75,887.75,881.25,887.5,1068
20130301|2012-11-05 10:30,5,887.5,889,885.5,886.5,654
20130301|2012-11-05 11:00,5,886.75,886.75,884,884.25,265
20130301|2012-11-05 11:30,5,884,885.5,878,878.5,473
20130301|2012-11-05 12:00,5,878.25,879.25,876.75,877.5,668
20130301|2012-11-05 12:30,5,877.75,880.25,877.75,878.25,337
20130301|2012-11-05 13:00,5,878.75,881,878.75,879.75,117
20130301|2012-11-05 13:30,5,879.75,881,878,881,393
20130301|2012-11-05 17:00,6,880,882.5,880,881.5,34
20130301|2012-11-05 17:30,6,881.75,885.75,881.75,885,32
20130301|2012-11-05 18:00,6,885,885.5,884.75,884.75,6
20130301|2012-11-05 18:30,6,883.5,884,883.5,884,5
20130301|2012-11-05 19:00,6,884,885,883.25,883.25,16
20130301|2012-11-05 19:30,6,884.25,885.25,884.25,885.25,12
20130301|2012-11-05 20:00,6,885.25,886.5,885.25,885.75,38
20130301|2012-11-05 20:30,6,884.75,884.75,884.75,884.75,1
20130301|2012-11-05 21:00,6,884,884.25,883.5,884.25,54
20130301|2012-11-05 21:30,6,884.25,884.25,883.75,884,13
20130301|2012-11-05 22:30,6,884.5,884.75,884.5,884.75,5
20130301|2012-11-05 23:00,6,884.25,885,884.25,885,31
20130301|2012-11-05 23:30,6,885.75,886.25,885.25,885.25,12
20130301|2012-11-06 00:00,6,886.25,886.25,886.25,886.25,1
20130301|2012-11-06 00:30,6,885.25,886,885.25,885.5,34
20130301|2012-11-06 01:00,6,885.5,886,885.5,886,14
20130301|2012-11-06 01:30,6,885.5,886.75,885.25,886.75,26
20130301|2012-11-06 02:00,6,886,886,885.25,885.5,6
20130301|2012-11-06 02:30,6,885.5,885.5,884.75,884.75,53
20130301|2012-11-06 03:00,6,884.5,885.25,884.25,884.75,5
20130301|2012-11-06 03:30,6,884.75,886,884.75,885.25,14
20130301|2012-11-06 04:00,6,885.5,886.25,885,885.75,38
20130301|2012-11-06 04:30,6,886,886,886,886,1
20130301|2012-11-06 05:00,6,886,886,885.25,885.75,14
20130301|2012-11-06 05:30,6,885.75,887,885.75,887,100
20130301|2012-11-06 06:00,6,887.25,887.25,885.75,885.75,23
20130301|2012-11-06 06:30,6,885.5,886,885.25,886,9
20130301|2012-11-06 07:00,6,886.75,887,885.25,886.5,65
20130301|2012-11-06 07:30,6,887.25,887.5,886.25,887,33
20130301|2012-11-06 08:00,6,887,887.25,886,886,78
20130301|2012-11-06 08:30,6,887,888,886.5,888,78
20130301|2012-11-06 09:00,6,888.25,889.5,887.5,888,577
20130301|2012-11-06 09:30,6,887.5,890.25,887,888.25,761
20130301|2012-11-06 10:00,6,888.75,889.5,887.5,888.75,620
20130301|2012-11-06 10:30,6,888,889.5,887.5,888.25,258
20130301|2012-11-06 11:00,6,888.5,888.75,887.25,887.75,271
20130301|2012-11-06 11:30,6,887.25,888.25,886.75,887.25,444
20130301|2012-11-06 12:00,6,887.5,887.75,885.25,886.75,365
20130301|2012-11-06 12:30,6,886.75,887,884.5,886.75,297
20130301|2012-11-06 13:00,6,886.25,887.25,886,886.25,361
20130301|2012-11-06 13:30,6,886,893,886,889.25,1331
20130301|2012-11-06 17:00,7,890,891.75,889.25,890.5,58
20130301|2012-11-06 17:30,7,890.5,890.5,889.75,889.75,3
20130301|2012-11-06 18:00,7,889.75,890.25,886.5,886.5,24
20130301|2012-11-06 18:30,7,886.25,888.5,884.25,888.5,52
20130301|2012-11-06 19:00,7,888,889.75,887,888,24
20130301|2012-11-06 19:30,7,887.25,888.75,886.5,887.25,13
20130301|2012-11-06 20:00,7,887.25,887.25,887,887,4
20130301|2012-11-06 20:30,7,887.5,887.5,885.75,887.5,15
20130301|2012-11-06 21:00,7,886.75,888,886.5,888,6
20130301|2012-11-06 21:30,7,888,890,888,889.75,9
20130301|2012-11-06 22:00,7,890,891.25,890,890.75,23
20130301|2012-11-06 22:30,7,890,890.75,890,890.75,13
20130301|2012-11-06 23:00,7,890.75,890.75,890.75,890.75,1
20130301|2012-11-06 23:30,7,890.25,890.5,889,890.25,17
20130301|2012-11-07 00:00,7,890.25,890.25,888.5,890,19
20130301|2012-11-07 00:30,7,890,891.75,890,891.5,29
20130301|2012-11-07 01:00,7,892.5,893,892.25,893,23
20130301|2012-11-07 01:30,7,893.5,893.75,893,893.75,54
20130301|2012-11-07 02:00,7,893.25,893.5,891,892,90
20130301|2012-11-07 02:30,7,892,893,892,893,21
20130301|2012-11-07 03:00,7,893.5,895.5,893.25,894,147
20130301|2012-11-07 03:30,7,894.25,896.25,894.25,895.5,30
20130301|2012-11-07 04:00,7,895,896,894.75,895.5,23
20130301|2012-11-07 04:30,7,896,896.5,896,896.5,14
20130301|2012-11-07 05:00,7,896,898.25,896,898.25,59
20130301|2012-11-07 05:30,7,897.5,898,897.5,898,4
20130301|2012-11-07 06:00,7,897.5,897.5,893.75,893.75,43
20130301|2012-11-07 06:30,7,893.75,895,891.5,892,63
20130301|2012-11-07 07:00,7,891.5,896.25,891.25,896,245
20130301|2012-11-07 07:30,7,895.75,896,894.75,894.75,45
20130301|2012-11-07 08:00,7,895.5,895.5,893,895.25,206
20130301|2012-11-07 08:30,7,895.25,895.25,892,893,195
20130301|2012-11-07 09:00,7,893,893,888.5,891.25,756
20130301|2012-11-07 09:30,7,890.75,910.75,890.25,904.75,4158
20130301|2012-11-07 10:00,7,904.5,907.25,903.5,905.75,719
20130301|2012-11-07 10:30,7,905.5,907.75,905.5,906.25,743
20130301|2012-11-07 11:00,7,906.5,908,905.25,906,457
20130301|2012-11-07 11:30,7,905.5,908,904.75,905.75,430
20130301|2012-11-07 12:00,7,905.75,908.75,904,904.25,489
20130301|2012-11-07 12:30,7,904,908.75,903,908.25,554
20130301|2012-11-07 13:00,7,908.25,910,904.75,905,746
20130301|2012-11-07 13:30,7,905.25,908.75,902.75,907.25,1099
20130301|2012-11-07 17:00,8,907.75,907.75,902.25,903,250
20130301|2012-11-07 17:30,8,903.5,904,902.5,903.5,87
20130301|2012-11-07 18:00,8,903.5,903.75,902.75,903.5,30
20130301|2012-11-07 18:30,8,903.5,904,902.75,902.75,63
20130301|2012-11-07 19:00,8,903.5,904.5,903,904,29
20130301|2012-11-07 19:30,8,904,906,903.75,903.75,50
20130301|2012-11-07 20:00,8,903.5,904.5,903.5,904.25,7
20130301|2012-11-07 20:30,8,904.25,904.25,902,902,101
20130301|2012-11-07 21:00,8,902,903.75,902,903.75,14
20130301|2012-11-07 21:30,8,903.75,904,903.5,903.5,53
20130301|2012-11-07 22:00,8,903.25,903.75,903.25,903.75,21
20130301|2012-11-07 22:30,8,904.25,904.25,903.75,904.25,23
20130301|2012-11-07 23:00,8,904.5,904.75,904.25,904.75,12
20130301|2012-11-07 23:30,8,905,907,905,907,104
20130301|2012-11-08 00:00,8,906.75,907.75,906.75,907.75,110
20130301|2012-11-08 00:30,8,907.5,907.5,907,907,74
20130301|2012-11-08 01:00,8,907.25,909,907,907,127
20130301|2012-11-08 01:30,8,907,909.5,906.5,909.25,40
20130301|2012-11-08 02:00,8,908.75,909,908,909,46
20130301|2012-11-08 02:30,8,909.25,911.25,909,909,248
20130301|2012-11-08 03:00,8,908.75,909.75,908.75,909.5,89
20130301|2012-11-08 03:30,8,909,910,908.75,909.5,38
20130301|2012-11-08 04:00,8,908.75,909,906.5,908.5,124
20130301|2012-11-08 04:30,8,908,909,908,908.25,63
20130301|2012-11-08 05:00,8,908.25,908.75,907.5,908.25,77
20130301|2012-11-08 05:30,8,908.75,908.75,908,908.5,11
20130301|2012-11-08 06:00,8,908.5,910.5,908.5,910.5,91
20130301|2012-11-08 06:30,8,910.25,911.25,909.75,911.25,98
20130301|2012-11-08 07:00,8,911,911.5,910,910.25,68
20130301|2012-11-08 07:30,8,910.5,910.5,902.75,905.5,312
20130301|2012-11-08 08:00,8,906,907,901,903,604
20130301|2012-11-08 08:30,8,903,904,902.5,903,198
20130301|2012-11-08 09:00,8,903,907.5,902.5,907.25,727
20130301|2012-11-08 09:30,8,907.25,913,903.75,912.25,2266
20130301|2012-11-08 10:00,8,912.25,917.5,909.25,917,2745
20130301|2012-11-08 10:30,8,917.25,917.25,912,912.75,943
20130301|2012-11-08 11:00,8,912.75,914,910.75,911.5,507
20130301|2012-11-08 11:30,8,911.5,914.75,911.5,912.75,1064
20130301|2012-11-08 12:00,8,912.75,914,911.75,913.25,664
20130301|2012-11-08 12:30,8,913.5,916.25,913,916,761
20130301|2012-11-08 13:00,8,916,917.5,915,915.75,1038
20130301|2012-11-08 13:30,8,915.5,918.75,913.75,915.25,2390
20130301|2012-11-08 17:00,9,913,915.75,912,915.75,112
20130301|2012-11-08 17:30,9,915.25,915.75,914.25,914.25,21
20130301|2012-11-08 18:00,9,914.25,914.5,914,914,18
20130301|2012-11-08 18:30,9,914,914,913.5,913.5,13
20130301|2012-11-08 19:00,9,913.5,914,913.5,913.5,95
20130301|2012-11-08 19:30,9,913.25,913.25,912.75,913.25,7
20130301|2012-11-08 20:00,9,913,914.5,913,914.25,37
20130301|2012-11-08 20:30,9,914.5,916,914.5,915.5,84
20130301|2012-11-08 21:00,9,915,916,915,916,210
20130301|2012-11-08 21:30,9,916,916.75,916,916.25,94
20130301|2012-11-08 22:00,9,916.75,917,916.75,916.75,27
20130301|2012-11-08 22:30,9,916.75,917.25,916.75,917.25,128
20130301|2012-11-08 23:00,9,917.25,917.25,916.5,917,242
20130301|2012-11-08 23:30,9,916.75,917,915.75,916.75,421
20130301|2012-11-09 00:00,9,916.5,916.5,915.5,916,208
20130301|2012-11-09 00:30,9,916,916.25,915.75,916.25,75
20130301|2012-11-09 01:00,9,916.25,916.25,915.5,915.5,145
20130301|2012-11-09 01:30,9,915.75,916.25,915,915.5,155
20130301|2012-11-09 02:00,9,915.5,916.25,915,916,209
20130301|2012-11-09 02:30,9,916,916,913.25,914,448
20130301|2012-11-09 03:00,9,913.5,914,912,913.75,163
20130301|2012-11-09 03:30,9,914,914.25,913,913.5,51
20130301|2012-11-09 04:00,9,913,913,911.5,912.25,69
20130301|2012-11-09 04:30,9,911.75,913.25,911.75,913.25,63
20130301|2012-11-09 05:00,9,913.25,916.25,913.25,916,205
20130301|2012-11-09 05:30,9,915.25,915.5,914,914.5,77
20130301|2012-11-09 06:00,9,914,916.25,913.75,915.25,93
20130301|2012-11-09 06:30,9,915.75,917.75,914.5,917,185
20130301|2012-11-09 07:00,9,917.5,918.75,912.25,913.5,997
20130301|2012-11-09 07:30,9,913.25,929.75,903.5,903.75,4087
20130301|2012-11-09 08:00,9,903.75,908,903.5,905.25,808
20130301|2012-11-09 08:30,9,905.5,909,905,906.75,943
20130301|2012-11-09 09:00,9,906.5,910,905,907,495
20130301|2012-11-09 09:30,9,907.25,917.75,907.25,913,3894
20130301|2012-11-09 10:00,9,912.75,917,912.75,915.75,1416
20130301|2012-11-09 10:30,9,916,916.75,907.75,909.25,2111
20130301|2012-11-09 11:00,9,909.25,909.75,902.75,906.25,2556
20130301|2012-11-09 11:30,9,906,907.25,905.25,905.5,543
20130301|2012-11-09 12:00,9,906.25,907.25,900.75,902.75,2030
20130301|2012-11-09 12:30,9,902.5,906.5,902.25,905.25,992
20130301|2012-11-09 13:00,9,905.25,905.25,899,901.25,952
20130301|2012-11-09 13:30,9,901,902.25,898.75,902.25,1531
20130301|2012-11-11 17:00,12,901,901,897.5,899,155
20130301|2012-11-11 17:30,12,899.25,899.25,898.75,899,12
20130301|2012-11-11 18:00,12,899,899,898.25,899,38
20130301|2012-11-11 18:30,12,898.75,898.75,897.75,898.5,49
20130301|2012-11-11 19:00,12,898.5,899.75,897,897.5,73
20130301|2012-11-11 19:30,12,898,898,894.25,894.25,94
20130301|2012-11-11 20:00,12,894.25,895.5,892.5,895,290
20130301|2012-11-11 20:30,12,895,896.25,894.75,896.25,50
20130301|2012-11-11 21:00,12,896.25,897.25,896,896.75,40
20130301|2012-11-11 21:30,12,896,896.5,895.25,896.5,23
20130301|2012-11-11 22:00,12,896.5,897.25,896.25,896.75,8
20130301|2012-11-11 22:30,12,896.75,896.75,895.75,895.75,130
20130301|2012-11-11 23:00,12,895.75,896.75,895.5,895.5,107
20130301|2012-11-11 23:30,12,895,895.5,894.75,895,21
20130301|2012-11-12 00:00,12,896,896,895,895.25,6
20130301|2012-11-12 00:30,12,895.25,895.25,895,895,21
20130301|2012-11-12 01:00,12,895,895,893.75,894.25,82
20130301|2012-11-12 01:30,12,894.25,894.25,892,892,99
20130301|2012-11-12 02:00,12,892.5,893.5,890,892.75,516
20130301|2012-11-12 02:30,12,893,894.75,893,894,115
20130301|2012-11-12 03:00,12,894,895.75,892.75,895,199
20130301|2012-11-12 03:30,12,895,896.75,895,896.75,100
20130301|2012-11-12 04:00,12,895.75,896.5,894.75,895.75,81
20130301|2012-11-12 04:30,12,896.25,896.75,896,896,198
20130301|2012-11-12 05:00,12,896,896,895.5,895.75,10
20130301|2012-11-12 05:30,12,895.25,895.25,893.75,894.5,41
20130301|2012-11-12 06:00,12,895,895.25,894.75,894.75,8
20130301|2012-11-12 06:30,12,895,895,893.75,893.75,35
20130301|2012-11-12 07:00,12,893.5,893.5,892.25,892.25,99
20130301|2012-11-12 07:30,12,892.25,893,891.5,891.75,183
20130301|2012-11-12 08:00,12,891.75,893.75,891.25,893.25,306
20130301|2012-11-12 08:30,12,893.25,893.5,891.75,892,378
20130301|2012-11-12 09:00,12,891.75,894.25,888.75,888.75,956
20130301|2012-11-12 09:30,12,888.5,889.25,882.5,882.75,5471
20130301|2012-11-12 10:00,12,883,883.25,876,876.25,3112
20130301|2012-11-12 10:30,12,876.25,876.75,872.5,876,2243
20130301|2012-11-12 11:00,12,875.75,876.25,874.25,874.5,608
20130301|2012-11-12 11:30,12,874.5,874.5,872.75,873,536
20130301|2012-11-12 12:00,12,872.75,873.5,870.5,873.5,534
20130301|2012-11-12 12:30,12,873.25,874,869.75,871,859
20130301|2012-11-12 13:00,12,871.5,876,870.5,875.5,659
20130301|2012-11-12 13:30,12,876.25,877,872.25,872.25,1151
20130301|2012-11-12 17:00,13,872.5,875.25,871.75,874,209
20130301|2012-11-12 17:30,13,874.25,875.25,873.5,873.5,35
20130301|2012-11-12 18:00,13,873.75,874.5,873.75,874.25,44
20130301|2012-11-12 18:30,13,874.5,874.5,872.5,872.75,99
20130301|2012-11-12 19:00,13,873,876,873,875.75,65
20130301|2012-11-12 19:30,13,875.25,876.5,875,875,82
20130301|2012-11-12 20:00,13,875.75,876.5,875.25,875.75,48
20130301|2012-11-12 20:30,13,875.75,876.25,875.5,876.25,4
20130301|2012-11-12 21:00,13,875.5,875.75,875,875.25,20
20130301|2012-11-12 21:30,13,875.75,875.75,874.75,875,40
20130301|2012-11-12 22:00,13,875,875,874.75,874.75,8
20130301|2012-11-12 22:30,13,874.75,874.75,874.5,874.5,8
20130301|2012-11-12 23:00,13,873.5,873.5,873.5,873.5,3
20130301|2012-11-12 23:30,13,873.75,873.75,871.25,871.75,106
20130301|2012-11-13 00:00,13,871.75,872.25,871.75,872.25,52
20130301|2012-11-13 00:30,13,872.25,873.25,871.5,873,53
20130301|2012-11-13 01:00,13,872.75,876,871.5,875.25,330
20130301|2012-11-13 01:30,13,875.5,875.5,873.5,874.25,40
20130301|2012-11-13 02:00,13,874.5,876,874.5,875,39
20130301|2012-11-13 02:30,13,875.25,875.25,874.75,875.25,14
20130301|2012-11-13 03:00,13,875.25,875.75,875.25,875.5,37
20130301|2012-11-13 03:30,13,875.75,876.5,875,876.5,77
20130301|2012-11-13 04:00,13,875.75,877,875.25,876.5,46
20130301|2012-11-13 04:30,13,876.25,877.75,876.25,876.75,84
20130301|2012-11-13 05:00,13,877.5,878.25,877.5,878,134
20130301|2012-11-13 05:30,13,878,879.25,878,878.75,126
20130301|2012-11-13 06:00,13,879.25,879.25,877.75,877.75,69
20130301|2012-11-13 06:30,13,878.25,878.25,876.25,876.25,74
20130301|2012-11-13 07:00,13,876.25,877.5,870.5,872.25,881
20130301|2012-11-13 07:30,13,871.75,871.75,869.75,870.5,402
20130301|2012-11-13 08:00,13,870.25,873.25,869.25,870,973
20130301|2012-11-13 08:30,13,870.25,872,869.75,870.75,648
20130301|2012-11-13 09:00,13,870.75,870.75,867,867.75,858
20130301|2012-11-13 09:30,13,867.5,872,863.5,869.5,3095
20130301|2012-11-13 10:00,13,869.5,870,860,860,1790
20130301|2012-11-13 10:30,13,859.75,863.5,859.25,862,998
20130301|2012-11-13 11:00,13,862,863.25,859.5,860.5,1311
20130301|2012-11-13 11:30,13,860.5,862,859.5,860.25,1106
20130301|2012-11-13 12:00,13,860.5,863.5,858,862,1552
20130301|2012-11-13 12:30,13,861.75,865,860.5,861.25,1470
20130301|2012-11-13 13:00,13,861.25,862.25,860.25,862,239
20130301|2012-11-13 13:30,13,862.25,867.5,862.25,864.75,1553
20130301|2012-11-13 17:00,14,867,870.25,867,870.25,82
20130301|2012-11-13 17:30,14,869.75,869.75,868.75,869,16
20130301|2012-11-13 18:00,14,869,869.5,868,868.25,44
20130301|2012-11-13 18:30,14,868.25,868.25,865.75,866.25,101
20130301|2012-11-13 19:00,14,867.25,868.5,865.75,867.5,92
20130301|2012-11-13 19:30,14,868.25,868.75,866,866,89
20130301|2012-11-13 20:00,14,865.75,866.75,865,865.5,182
20130301|2012-11-13 20:30,14,865.75,867,865.75,866,67
20130301|2012-11-13 21:00,14,866.25,867.5,866,866.25,130
20130301|2012-11-13 21:30,14,865.5,866.5,865.25,865.75,16
20130301|2012-11-13 22:00,14,865.5,865.5,864.75,865.25,76
20130301|2012-11-13 22:30,14,865.25,866.25,865,865.5,89
20130301|2012-11-13 23:00,14,865.5,866,865.25,865.5,82
20130301|2012-11-13 23:30,14,865.5,866,865,865.5,98
20130301|2012-11-14 00:00,14,865.25,866,865,866,4
20130301|2012-11-14 00:30,14,866,867.75,865.75,867.75,112
20130301|2012-11-14 01:00,14,867.25,868.25,867.25,868,63
20130301|2012-11-14 01:30,14,868,869,868,868.5,127
20130301|2012-11-14 02:00,14,868.5,869.25,868,869.25,150
20130301|2012-11-14 02:30,14,869.25,869.5,868.75,868.75,118
20130301|2012-11-14 03:00,14,869,869.5,868.75,869.5,73
20130301|2012-11-14 03:30,14,869.5,871.75,868.75,871.25,292
20130301|2012-11-14 04:00,14,871,871,869.25,869.5,86
20130301|2012-11-14 04:30,14,869.25,870.5,869,870.5,104
20130301|2012-11-14 05:00,14,870.75,872,870,872,515
20130301|2012-11-14 05:30,14,872,872.75,871.5,871.75,159
20130301|2012-11-14 06:00,14,871.75,872,871.5,871.5,43
20130301|2012-11-14 06:30,14,871.25,871.75,870.5,871,54
20130301|2012-11-14 07:00,14,870.75,871,867,868.5,321
20130301|2012-11-14 07:30,14,868.5,869.75,867.25,868.25,142
20130301|2012-11-14 08:00,14,868,870,866.5,868.5,358
20130301|2012-11-14 08:30,14,869,870.25,869,869.25,564
20130301|2012-11-14 09:00,14,869.5,870,867,867.25,231
20130301|2012-11-14 09:30,14,867,867.25,860.5,863.75,3394
20130301|2012-11-14 10:00,14,863.25,869.25,863.25,865.75,1292
20130301|2012-11-14 10:30,14,866,868,864.5,866.25,604
20130301|2012-11-14 11:00,14,866,869.25,866,868.75,701
20130301|2012-11-14 11:30,14,868.5,868.5,866.25,867.25,516
20130301|2012-11-14 12:00,14,867.75,868.25,864,864.75,1049
20130301|2012-11-14 12:30,14,864.75,865.25,863,864.25,309
20130301|2012-11-14 13:00,14,864.5,867,863.75,864.75,286
20130301|2012-11-14 13:30,14,865.25,866,862.75,863.5,1211
20130301|2012-11-14 17:00,15,864.25,864.75,861.5,863,194
20130301|2012-11-14 17:30,15,862.75,863.5,861.5,862.5,47
20130301|2012-11-14 18:00,15,862.5,864.75,862.5,864,20
20130301|2012-11-14 18:30,15,864,864.25,862,863.75,19
20130301|2012-11-14 19:00,15,864,865.25,864,865.25,27
20130301|2012-11-14 19:30,15,865,865,863.5,863.75,12
20130301|2012-11-14 20:00,15,863.75,864,862.5,863.25,62
20130301|2012-11-14 20:30,15,863.75,865,863.75,865,9
20130301|2012-11-14 21:00,15,865,865.75,864.5,864.5,24
20130301|2012-11-14 21:30,15,864,864.25,863.75,864,31
20130301|2012-11-14 22:00,15,864,865.5,864,865.25,144
20130301|2012-11-14 22:30,15,865,865.25,864.75,865.25,17
20130301|2012-11-14 23:00,15,865.5,865.5,864.75,864.75,36
20130301|2012-11-14 23:30,15,865,866.25,864.75,865.75,98
20130301|2012-11-15 00:00,15,865.5,865.75,864.75,865,18
20130301|2012-11-15 00:30,15,864.5,865,863,863.25,60
20130301|2012-11-15 01:00,15,863,863,862.75,863,134
20130301|2012-11-15 01:30,15,863.5,866.25,863.5,866.25,94
20130301|2012-11-15 02:00,15,866.25,866.25,865.5,866,69
20130301|2012-11-15 02:30,15,866.25,867,865.75,867,147
20130301|2012-11-15 03:00,15,866.25,866.5,865.75,866.25,19
20130301|2012-11-15 03:30,15,866.25,868.5,866,868,85
20130301|2012-11-15 04:00,15,868,868.5,867.5,867.75,48
20130301|2012-11-15 04:30,15,867.75,867.75,867.5,867.5,30
20130301|2012-11-15 05:00,15,867.5,868.75,867.5,868.75,63
20130301|2012-11-15 05:30,15,868.5,868.5,867.5,867.75,16
20130301|2012-11-15 06:00,15,868.5,869,868.25,869,28
20130301|2012-11-15 06:30,15,868.25,868.5,867.5,867.5,19
20130301|2012-11-15 07:00,15,867.5,868,866.5,866.75,302
20130301|2012-11-15 07:30,15,866.75,869.5,865,868.25,408
20130301|2012-11-15 08:00,15,868,869.5,866.25,867,290
20130301|2012-11-15 08:30,15,866.25,868.5,865.5,868.25,380
20130301|2012-11-15 09:00,15,868,869.75,867.5,869.25,407
20130301|2012-11-15 09:30,15,869.25,871.75,865.25,868.25,2499
20130301|2012-11-15 10:00,15,868.75,870,865.25,866.5,1585
20130301|2012-11-15 10:30,15,865.75,867,864,865.25,1090
20130301|2012-11-15 11:00,15,865.25,866.25,861.75,863.25,965
20130301|2012-11-15 11:30,15,863.25,866.75,862.25,864.5,836
20130301|2012-11-15 12:00,15,864.5,864.75,863,863.5,203
20130301|2012-11-15 12:30,15,863.75,864,862.25,862.75,494
20130301|2012-11-15 13:00,15,862.75,863.5,861.75,862,369
20130301|2012-11-15 13:30,15,861.5,863,859,859,2205
20130301|2012-11-15 17:00,16,860.25,861.75,860.25,861.25,239
20130301|2012-11-15 17:30,16,861.5,862.5,861.5,861.75,42
20130301|2012-11-15 18:00,16,862,862.5,862,862.5,23
20130301|2012-11-15 18:30,16,863.25,863.5,862.75,862.75,8
20130301|2012-11-15 19:00,16,863.5,864,862.25,862.5,26
20130301|2012-11-15 19:30,16,862.5,863.25,862,862.75,26
20130301|2012-11-15 20:00,16,863,863.25,861.5,863.25,32
20130301|2012-11-15 20:30,16,862.5,863.75,862.5,862.75,17
20130301|2012-11-15 21:00,16,863.25,863.75,862.75,863.25,22
20130301|2012-11-15 21:30,16,863.25,863.25,863,863,4
20130301|2012-11-15 22:00,16,863,863.25,862.25,862.75,52
20130301|2012-11-15 22:30,16,862.5,862.5,861.75,861.75,48
20130301|2012-11-15 23:00,16,861.75,861.75,860.75,861.5,178
20130301|2012-11-15 23:30,16,861.25,861.25,860.5,860.75,195
20130301|2012-11-16 00:00,16,860.5,860.75,860.5,860.5,52
20130301|2012-11-16 00:30,16,860.5,861,860.25,860.5,209
20130301|2012-11-16 01:00,16,860.25,860.75,860.25,860.5,55
20130301|2012-11-16 01:30,16,860.5,860.5,860,860,49
20130301|2012-11-16 02:00,16,860.25,860.75,860,860.25,131
20130301|2012-11-16 02:30,16,860,860,857.5,858.5,349
20130301|2012-11-16 03:00,16,858.5,859.5,857.75,858.5,20
20130301|2012-11-16 03:30,16,858,858,856.25,856.75,161
20130301|2012-11-16 04:00,16,856.75,859,856.5,859,214
20130301|2012-11-16 04:30,16,858.5,859.75,858.25,859.75,134
20130301|2012-11-16 05:00,16,859.75,859.75,858.5,858.5,176
20130301|2012-11-16 05:30,16,858.75,859.75,858.5,859.5,73
20130301|2012-11-16 06:00,16,859.75,860.25,858,858.5,124
20130301|2012-11-16 06:30,16,858,858.5,857.25,858,195
20130301|2012-11-16 07:00,16,858.25,861,857.5,861,311
20130301|2012-11-16 07:30,16,861.25,865.5,861,863,521
20130301|2012-11-16 08:00,16,862.5,862.5,860.5,861,242
20130301|2012-11-16 08:30,16,861.5,861.5,855,856.5,1270
20130301|2012-11-16 09:00,16,856.75,856.75,853,854.25,2399
20130301|2012-11-16 09:30,16,854.5,854.75,851,851.75,4303
20130301|2012-11-16 10:00,16,851.5,851.5,846.25,846.75,4385
20130301|2012-11-16 10:30,16,846.75,853.5,845,851.25,3652
20130301|2012-11-16 11:00,16,851.5,856,850.5,854.75,2037
20130301|2012-11-16 11:30,16,855,855.5,850.75,851,1363
20130301|2012-11-16 12:00,16,851.25,853.25,850.5,852.25,804
20130301|2012-11-16 12:30,16,852.5,854,852,853.25,1254
20130301|2012-11-16 13:00,16,853.25,854.5,851.5,853,947
20130301|2012-11-16 13:30,16,853,858.75,851.75,852.5,3524
20130301|2012-11-18 17:00,19,852,854.25,851.5,852.25,253
20130301|2012-11-18 17:30,19,852.25,853.5,852.25,853,135
20130301|2012-11-18 18:00,19,853,853.75,852.75,853,234
20130301|2012-11-18 18:30,19,853,853,852.25,852.5,126
20130301|2012-11-18 19:00,19,852.5,855,852.5,853.5,254
20130301|2012-11-18 19:30,19,853.5,855,853.25,854.75,90
20130301|2012-11-18 20:00,19,854.5,854.5,853.75,853.75,22
20130301|2012-11-18 20:30,19,854.75,854.75,853.25,854.25,35
20130301|2012-11-18 21:00,19,854.75,854.75,853.25,853.75,99
20130301|2012-11-18 21:30,19,853.75,854,853.5,853.5,16
20130301|2012-11-18 22:00,19,853.5,854,853.5,854,3
20130301|2012-11-18 22:30,19,854,854.75,854,854.5,27
20130301|2012-11-18 23:00,19,854.75,855.75,854.75,855.75,65
20130301|2012-11-18 23:30,19,855.75,856.5,855,855.25,53
20130301|2012-11-19 00:00,19,856,857,856,857,57
20130301|2012-11-19 00:30,19,857.25,859.25,857.25,858.5,145
20130301|2012-11-19 01:00,19,858,859.75,858,859.5,98
20130301|2012-11-19 01:30,19,858.75,859.75,855.25,855.25,174
20130301|2012-11-19 02:00,19,856,857.25,853.75,855.25,215
20130301|2012-11-19 02:30,19,855.5,857.25,855.5,856.75,61
20130301|2012-11-19 03:00,19,857,858,856,856,70
20130301|2012-11-19 03:30,19,856.5,859,856.5,858.5,118
20130301|2012-11-19 04:00,19,858.75,859.5,857.25,857.75,121
20130301|2012-11-19 04:30,19,858,859.5,857.75,859.5,72
20130301|2012-11-19 05:00,19,858.25,859.5,858.25,858.75,60
20130301|2012-11-19 05:30,19,859,859.75,858,858.25,201
20130301|2012-11-19 06:00,19,858.5,858.75,857.5,858.5,106
20130301|2012-11-19 06:30,19,857.75,858.25,857.5,857.75,33
20130301|2012-11-19 07:00,19,858,858,857,858,72
20130301|2012-11-19 07:30,19,858,859.5,857,859.25,267
20130301|2012-11-19 08:00,19,859.25,861,856.75,857.25,513
20130301|2012-11-19 08:30,19,857.75,861,857.25,861,413
20130301|2012-11-19 09:00,19,861,861,857,857.5,943
20130301|2012-11-19 09:30,19,857.25,859.5,856.5,857.5,3090
20130301|2012-11-19 10:00,19,857.5,862.5,856.25,861.25,1948
20130301|2012-11-19 10:30,19,861.25,863.5,859.5,862,900
20130301|2012-11-19 11:00,19,862.25,862.5,860.75,861.75,565
20130301|2012-11-19 11:30,19,861.75,862,859.5,860.75,833
20130301|2012-11-19 12:00,19,860.75,861,856,856.25,923
20130301|2012-11-19 12:30,19,856.5,857.75,855,856.25,1097
20130301|2012-11-19 13:00,19,856.5,858.75,856,858.75,654
20130301|2012-11-19 13:30,19,859,860.75,856.75,858,2110
20130301|2012-11-19 17:00,20,859.25,860.25,858.75,859.5,142
20130301|2012-11-19 17:30,20,859.75,859.75,859,859,58
20130301|2012-11-19 18:00,20,859,859.25,859,859.25,32
20130301|2012-11-19 18:30,20,859.25,859.75,859,859.5,36
20130301|2012-11-19 19:00,20,859.5,859.75,858.5,858.5,60
20130301|2012-11-19 19:30,20,858.5,860,858.25,859.75,72
20130301|2012-11-19 20:00,20,859.75,860,859.5,860,108
20130301|2012-11-19 20:30,20,860,860.25,859.75,860.25,34
20130301|2012-11-19 21:00,20,860.25,860.75,860,860,83
20130301|2012-11-19 21:30,20,860,860.75,859.75,859.75,48
20130301|2012-11-19 22:00,20,859.5,859.5,858,858.25,75
20130301|2012-11-19 22:30,20,858.25,858.25,857.5,857.5,24
20130301|2012-11-19 23:00,20,857.25,858.25,857,857.25,123
20130301|2012-11-19 23:30,20,857.25,857.25,856.75,857,39
20130301|2012-11-20 00:00,20,857,857,856.25,856.5,27
20130301|2012-11-20 00:30,20,856,856.5,855.75,856.25,35
20130301|2012-11-20 01:00,20,856.75,857.25,855.75,855.75,82
20130301|2012-11-20 01:30,20,856,856,854.25,855,140
20130301|2012-11-20 02:00,20,854.5,856,854.5,855,221
20130301|2012-11-20 02:30,20,855,855.5,854.5,855,130
20130301|2012-11-20 03:00,20,855,855.25,853,854,370
20130301|2012-11-20 03:30,20,854,857.25,854,857.25,89
20130301|2012-11-20 04:00,20,856.5,857.5,856.5,856.75,243
20130301|2012-11-20 04:30,20,857.25,858.25,857.25,858.25,129
20130301|2012-11-20 05:00,20,858.25,859,857.75,859,185
20130301|2012-11-20 05:30,20,859.25,859.5,858.5,859,67
20130301|2012-11-20 06:00,20,858.75,859.5,857.5,858,134
20130301|2012-11-20 06:30,20,858.25,859.5,858,858.25,72
20130301|2012-11-20 07:00,20,858.5,859,857.75,857.75,216
20130301|2012-11-20 07:30,20,857.5,858.75,857.5,858.5,204
20130301|2012-11-20 08:00,20,858.5,858.5,855.25,856,640
20130301|2012-11-20 08:30,20,855.5,859,855.25,858.5,342
20130301|2012-11-20 09:00,20,858.75,860,857.25,859,463
20130301|2012-11-20 09:30,20,859,863,857.5,861.25,3000
20130301|2012-11-20 10:00,20,861.25,863.5,860,862.75,1530
20130301|2012-11-20 10:30,20,862.75,865.5,861,863.75,1462
20130301|2012-11-20 11:00,20,863.75,864.75,861.5,863.25,707
20130301|2012-11-20 11:30,20,863.25,863.25,861.25,862.5,786
20130301|2012-11-20 12:00,20,862.5,863.75,861,861,1004
20130301|2012-11-20 12:30,20,861,863.25,860.25,861.25,668
20130301|2012-11-20 13:00,20,861.25,864,861,862.5,535
20130301|2012-11-20 13:30,20,862.25,863.75,859.25,859.5,1969
20130301|2012-11-20 17:00,21,860.5,861.5,860.5,860.5,56
20130301|2012-11-20 17:30,21,860.5,860.5,859.25,859.25,29
20130301|2012-11-20 18:00,21,859.5,860,859.5,859.75,45
20130301|2012-11-20 18:30,21,860,860,859.75,859.75,36
20130301|2012-11-20 19:00,21,860,861,859.75,860.75,42
20130301|2012-11-20 19:30,21,861,862.75,861,861.25,100
20130301|2012-11-20 20:00,21,861,861,860.5,860.5,5
20130301|2012-11-20 20:30,21,860.5,861.25,860.5,861.25,2
20130301|2012-11-20 21:00,21,860.75,860.75,859.75,859.75,39
20130301|2012-11-20 21:30,21,860.25,860.25,858.75,858.75,98
20130301|2012-11-20 22:00,21,859,859,857.75,858,262
20130301|2012-11-20 22:30,21,858,858,857.75,858,12
20130301|2012-11-20 23:00,21,857.5,858,857.5,857.5,33
20130301|2012-11-20 23:30,21,857.75,857.75,857,857,95
20130301|2012-11-21 00:00,21,857.25,857.25,857,857,78
20130301|2012-11-21 00:30,21,857.25,857.25,856.5,857,130
20130301|2012-11-21 01:00,21,857,857.25,857,857.25,76
20130301|2012-11-21 01:30,21,857.25,857.75,857,857.25,173
20130301|2012-11-21 02:00,21,857.5,858.25,857.5,858.25,210
20130301|2012-11-21 02:30,21,857.5,858.25,857.25,858.25,94
20130301|2012-11-21 03:00,21,858,858,856.75,857.25,270
20130301|2012-11-21 03:30,21,857.75,858,857.25,857.25,102
20130301|2012-11-21 04:00,21,857.5,858,856.75,858,202
20130301|2012-11-21 04:30,21,858.25,858.75,857.5,858.5,155
20130301|2012-11-21 05:00,21,858.75,860.5,858.25,860.25,182
20130301|2012-11-21 05:30,21,860.25,860.75,860.25,860.75,142
20130301|2012-11-21 06:00,21,861,862.25,860.5,861.75,138
20130301|2012-11-21 06:30,21,862,862.5,860.75,860.75,75
20130301|2012-11-21 07:00,21,861.25,862.5,861.25,862,94
20130301|2012-11-21 07:30,21,862.25,863.25,861.75,862,192
20130301|2012-11-21 08:00,21,862,862.5,860.75,861.5,248
20130301|2012-11-21 08:30,21,860.75,862.5,860.75,862.25,403
20130301|2012-11-21 09:00,21,862.5,864.5,862.25,863.75,940
20130301|2012-11-21 09:30,21,863.75,865,859.25,861.25,3475
20130301|2012-11-21 10:00,21,861.5,863,861,863,919
20130301|2012-11-21 10:30,21,863,863.25,861.25,861.75,874
20130301|2012-11-21 11:00,21,862,863.5,861.25,862,855
20130301|2012-11-21 11:30,21,862.25,862.75,861,861.5,910
20130301|2012-11-21 12:00,21,861.5,862,860,860.25,629
20130301|2012-11-21 12:30,21,860.25,861.75,859.5,861.25,690
20130301|2012-11-21 13:00,21,861.5,862,860.5,861.5,339
20130301|2012-11-21 13:30,21,861,861,859,859.5,1891
20130301|2012-11-23 09:30,23,862,867.5,862,863.25,4512
20130301|2012-11-23 10:00,23,862.75,864.75,862,863.5,1921
20130301|2012-11-23 10:30,23,863.5,864,862.5,864,1116
20130301|2012-11-23 11:00,23,863.75,865.25,863.5,864.25,934
20130301|2012-11-23 11:30,23,864,864.75,859.25,861,3232
20130301|2012-11-25 17:00,26,863,863.5,858.25,858.5,429
20130301|2012-11-25 17:30,26,858.75,860.25,858.75,859.75,343
20130301|2012-11-25 18:00,26,859.75,861,859.75,860.5,112
20130301|2012-11-25 18:30,26,860.75,861.5,860.75,861.5,63
20130301|2012-11-25 19:00,26,861.25,862,861,861.5,116
20130301|2012-11-25 19:30,26,861.75,863,861.5,862.75,178
20130301|2012-11-25 20:00,26,862.75,863,862,862.5,130
20130301|2012-11-25 20:30,26,862.75,863.25,862.75,863.25,254
20130301|2012-11-25 21:00,26,863,863,861.75,862.5,59
20130301|2012-11-25 21:30,26,862,862,861.75,862,20
20130301|2012-11-25 22:00,26,862,862,861,861.25,118
20130301|2012-11-25 22:30,26,861.25,862.5,861.25,862.5,125
20130301|2012-11-25 23:00,26,863,864,863,863.75,82
20130301|2012-11-25 23:30,26,863.25,863.75,862.5,863,34
20130301|2012-11-26 00:00,26,862.5,863.75,862.5,863.75,43
20130301|2012-11-26 00:30,26,863.75,864,863.5,863.75,70
20130301|2012-11-26 01:00,26,863.5,864.5,863.25,863.25,166
20130301|2012-11-26 01:30,26,863,865.5,862,864.75,443
20130301|2012-11-26 02:00,26,864.75,864.75,864,864.75,220
20130301|2012-11-26 02:30,26,864.25,866,863.75,866,225
20130301|2012-11-26 03:00,26,865.75,867,865.75,866,382
20130301|2012-11-26 03:30,26,866.5,866.75,864.75,865,359
20130301|2012-11-26 04:00,26,865.25,866.75,864.75,866.25,316
20130301|2012-11-26 04:30,26,865.75,866.75,865.75,866.5,151
20130301|2012-11-26 05:00,26,866.5,868.5,866.5,867.75,511
20130301|2012-11-26 05:30,26,867.5,868.25,867.5,867.5,98
20130301|2012-11-26 06:00,26,867.75,867.75,866.5,866.5,130
20130301|2012-11-26 06:30,26,866.75,866.75,864.75,864.75,112
20130301|2012-11-26 07:00,26,864.75,865.75,862.75,865.75,301
20130301|2012-11-26 07:30,26,865,866.5,865,866.25,98
20130301|2012-11-26 08:00,26,866.5,867.75,866,867,482
20130301|2012-11-26 08:30,26,867.25,867.5,865.75,866.5,867
20130301|2012-11-26 09:00,26,866.75,866.75,864.5,865.5,787
20130301|2012-11-26 09:30,26,865.5,869,863.5,866.25,5788
20130301|2012-11-26 10:00,26,866.25,866.75,865,865.25,2948
20130301|2012-11-26 10:30,26,865.25,868,864.75,867.75,1844
20130301|2012-11-26 11:00,26,867.5,868,865.75,866,1263
20130301|2012-11-26 11:30,26,865.75,866,863.25,864.5,1663
20130301|2012-11-26 12:00,26,864.25,864.75,862,864.25,1312
20130301|2012-11-26 12:30,26,864.25,865.75,863.5,864.5,1164
20130301|2012-11-26 13:00,26,864.75,865.25,863.75,864.5,675
20130301|2012-11-26 13:30,26,864.5,865.5,862.75,863,2169
20130301|2012-11-26 17:00,27,864.5,865.75,863.75,864.25,231
20130301|2012-11-26 17:30,27,864.25,864.5,864.25,864.5,33
20130301|2012-11-26 18:00,27,864.5,864.75,864.25,864.5,10
20130301|2012-11-26 18:30,27,864.5,867.25,864.5,867,193
20130301|2012-11-26 19:00,27,866.25,868.75,866.25,868.75,193
20130301|2012-11-26 19:30,27,868.75,868.75,868,868.25,62
20130301|2012-11-26 20:00,27,868.25,868.25,866.75,866.75,61
20130301|2012-11-26 20:30,27,867,867.5,867,867.5,41
20130301|2012-11-26 21:00,27,867.5,867.75,867.25,867.75,16
20130301|2012-11-26 21:30,27,867.5,867.5,867,867.25,20
20130301|2012-11-26 22:00,27,867.25,868.5,867,868.5,285
20130301|2012-11-26 22:30,27,868.25,868.75,868.25,868.75,154
20130301|2012-11-26 23:00,27,868.5,869,868,869,520
20130301|2012-11-26 23:30,27,868.75,869,868.25,868.5,46
20130301|2012-11-27 00:00,27,868.5,870,868.5,869.5,329
20130301|2012-11-27 00:30,27,869.25,869.5,868.75,868.75,107
20130301|2012-11-27 01:00,27,869.5,869.5,869.25,869.5,14
20130301|2012-11-27 01:30,27,869,869.25,867.75,868.75,208
20130301|2012-11-27 02:00,27,868.75,869,868.5,869,52
20130301|2012-11-27 02:30,27,868.75,869.75,868.5,869.75,144
20130301|2012-11-27 03:00,27,869.5,870,868.5,868.75,108
20130301|2012-11-27 03:30,27,868.75,870,868.5,868.75,171
20130301|2012-11-27 04:00,27,869,870.5,869,870,390
20130301|2012-11-27 04:30,27,870,870,869.25,869.75,130
20130301|2012-11-27 05:00,27,870,871.5,870,871.25,332
20130301|2012-11-27 05:30,27,871.25,872.5,870,870.75,453
20130301|2012-11-27 06:00,27,870.75,872,870.5,872,134
20130301|2012-11-27 06:30,27,872.25,872.25,870.75,870.75,159
20130301|2012-11-27 07:00,27,870.75,872.25,870.75,872.25,187
20130301|2012-11-27 07:30,27,871.75,872,870.25,871.5,378
20130301|2012-11-27 08:00,27,871.25,871.5,869.75,871.5,378
20130301|2012-11-27 08:30,27,871.25,872.5,870.75,872.25,996
20130301|2012-11-27 09:00,27,872,873.5,871.75,873,1722
20130301|2012-11-27 09:30,27,872.75,880,872.25,880,12260
20130301|2012-11-27 10:00,27,880,882,877.25,880.5,9222
20130301|2012-11-27 10:30,27,880.25,881,879.5,880.25,3335
20130301|2012-11-27 11:00,27,880.25,881,878,878.25,1952
20130301|2012-11-27 11:30,27,878.25,880.75,878,880.5,1853
20130301|2012-11-27 12:00,27,880.5,882,879.75,880.75,2070
20130301|2012-11-27 12:30,27,880.75,881.5,880.25,880.75,1133
20130301|2012-11-27 13:00,27,880.75,885,880.75,884.75,4195
20130301|2012-11-27 13:30,27,885,889,884.25,888.25,6258
20130301|2012-11-27 17:00,28,887,888.75,885.5,885.5,525
20130301|2012-11-27 17:30,28,885.5,886.25,884.5,886.25,185
20130301|2012-11-27 18:00,28,886.25,886.5,885.25,885.25,78
20130301|2012-11-27 18:30,28,886,887,886,886.75,100
20130301|2012-11-27 19:00,28,886.5,887.5,886.5,887.25,102
20130301|2012-11-27 19:30,28,887.25,888.5,887.25,888.5,257
20130301|2012-11-27 20:00,28,887.75,888.25,887.25,887.25,83
20130301|2012-11-27 20:30,28,887.5,888,887,887.5,55
20130301|2012-11-27 21:00,28,887.5,888,887,887.5,36
20130301|2012-11-27 21:30,28,887.5,887.5,887,887.25,22
20130301|2012-11-27 22:00,28,887.25,888.5,887.25,888.25,112
20130301|2012-11-27 22:30,28,888.5,888.5,887.75,888.5,83
20130301|2012-11-27 23:00,28,888.5,888.75,887.75,888.5,78
20130301|2012-11-27 23:30,28,888,888.5,886.25,886.25,354
20130301|2012-11-28 00:00,28,886.25,886.5,886,886,217
20130301|2012-11-28 00:30,28,886,886.5,886,886.5,122
20130301|2012-11-28 01:00,28,886.25,887.25,886,886.5,124
20130301|2012-11-28 01:30,28,886.75,887.75,886.75,886.75,153
20130301|2012-11-28 02:00,28,886.75,887.75,886.75,887.25,355
20130301|2012-11-28 02:30,28,887.5,888,887,887.75,221
20130301|2012-11-28 03:00,28,887.25,888,887.25,887.5,125
20130301|2012-11-28 03:30,28,887.25,888,887,887.25,263
20130301|2012-11-28 04:00,28,887.25,887.75,887,887.25,206
20130301|2012-11-28 04:30,28,887.25,889,887,888.5,323
20130301|2012-11-28 05:00,28,888.75,889,887,887.5,312
20130301|2012-11-28 05:30,28,887.5,888.25,886.25,887,519
20130301|2012-11-28 06:00,28,886.75,886.75,885.75,885.75,385
20130301|2012-11-28 06:30,28,885.75,886.5,885.75,886,216
20130301|2012-11-28 07:00,28,886.25,887,885.75,886.5,308
20130301|2012-11-28 07:30,28,886.5,886.5,882.25,883,1660
20130301|2012-11-28 08:00,28,883,884,881.25,882,1385
20130301|2012-11-28 08:30,28,881.75,882,879.75,881,1147
20130301|2012-11-28 09:00,28,880.75,885.75,880,885.75,1717
20130301|2012-11-28 09:30,28,885.5,894.25,885,892.5,16148
20130301|2012-11-28 10:00,28,892.5,894.75,891.5,894,4724
20130301|2012-11-28 10:30,28,894,894.25,892.75,893,1941
20130301|2012-11-28 11:00,28,893.25,893.5,891.5,893.25,2878
20130301|2012-11-28 11:30,28,893.25,894.5,892.5,893.75,1518
20130301|2012-11-28 12:00,28,893.75,895,893.25,893.75,2884
20130301|2012-11-28 12:30,28,893.75,895.5,892.75,893,1961
20130301|2012-11-28 13:00,28,893.25,894.75,891.75,892,1220
20130301|2012-11-28 13:30,28,892,892.5,889,891.75,5157
20130301|2012-11-28 17:00,29,890.5,891,888.25,888.5,247
20130301|2012-11-28 17:30,29,888.25,888.25,886.75,887,319
20130301|2012-11-28 18:00,29,887,887,886.75,887,168
20130301|2012-11-28 18:30,29,887,888.75,887,888.5,121
20130301|2012-11-28 19:00,29,888.5,888.75,888.25,888.75,101
20130301|2012-11-28 19:30,29,888.75,889,887.75,888.75,175
20130301|2012-11-28 20:00,29,888.75,889.75,888.75,889.25,87
20130301|2012-11-28 20:30,29,889.25,889.25,888.75,889,63
20130301|2012-11-28 21:00,29,888.75,889,888.5,889,25
20130301|2012-11-28 21:30,29,889,889.25,889,889,42
20130301|2012-11-28 22:00,29,889.25,890,889.25,889.5,79
20130301|2012-11-28 22:30,29,889.5,889.75,889.25,889.5,10
20130301|2012-11-28 23:00,29,889.5,890,889.5,889.5,16
20130301|2012-11-28 23:30,29,889.5,890.5,889.5,890.25,89
20130301|2012-11-29 00:00,29,890.25,890.25,889.75,890.25,5
20130301|2012-11-29 00:30,29,890.5,890.5,889.75,890.25,35
20130301|2012-11-29 01:00,29,890.25,890.5,889,889.5,156
20130301|2012-11-29 01:30,29,889.5,892.5,889.25,892,360
20130301|2012-11-29 02:00,29,891.75,892.5,891.25,891.5,201
20130301|2012-11-29 02:30,29,891.75,892.25,891.5,891.75,609
20130301|2012-11-29 03:00,29,891.75,892.75,891.5,892,926
20130301|2012-11-29 03:30,29,892,892.25,891.5,891.5,443
20130301|2012-11-29 04:00,29,891.5,892.75,891,891.5,770
20130301|2012-11-29 04:30,29,891.25,891.75,890.75,891.75,322
20130301|2012-11-29 05:00,29,892,892.25,891.25,891.25,95
20130301|2012-11-29 05:30,29,891.75,893.25,890.75,891.25,175
20130301|2012-11-29 06:00,29,891.25,891.25,889.5,891,184
20130301|2012-11-29 06:30,29,891,893.25,891,893,126
20130301|2012-11-29 07:00,29,893.25,895,892.5,893.25,661
20130301|2012-11-29 07:30,29,893.25,893.25,890,892,1047
20130301|2012-11-29 08:00,29,892,893.25,890.25,891.75,788
20130301|2012-11-29 08:30,29,891.25,891.75,889.75,889.75,842
20130301|2012-11-29 09:00,29,889.75,890.5,886.75,887.25,2296
20130301|2012-11-29 09:30,29,887,893,886,886.25,6856
20130301|2012-11-29 10:00,29,886.25,887.75,885.25,886,3825
20130301|2012-11-29 10:30,29,886,887.25,884.75,886.75,3632
20130301|2012-11-29 11:00,29,886.75,888.25,886,886.75,1669
20130301|2012-11-29 11:30,29,886.75,886.75,880.75,883.5,4768
20130301|2012-11-29 12:00,29,883.75,884.75,883,883.75,1163
20130301|2012-11-29 12:30,29,883.75,886,882,882,1657
20130301|2012-11-29 13:00,29,882,883.25,881.5,882.25,1394
20130301|2012-11-29 13:30,29,882.5,888,881.5,886.5,4224
20130301|2012-11-29 17:00,30,886,887,885,885,306
20130301|2012-11-29 17:30,30,885.25,886,885,885.25,100
20130301|2012-11-29 18:00,30,885.25,885.25,883,883.25,120
20130301|2012-11-29 18:30,30,883.25,883.5,882.5,883,70
20130301|2012-11-29 19:00,30,882.75,883,882,882.5,53
20130301|2012-11-29 19:30,30,882.5,882.75,882,882.25,45
20130301|2012-11-29 20:00,30,882.75,883,882.25,882.25,69
20130301|2012-11-29 20:30,30,882.25,882.25,880.5,881,547
20130301|2012-11-29 21:00,30,881,881.25,878.25,878.25,696
20130301|2012-11-29 21:30,30,878.25,878.5,876.5,877,858
20130301|2012-11-29 22:00,30,877,879,876.75,879,214
20130301|2012-11-29 22:30,30,879.25,880,879,880,114
20130301|2012-11-29 23:00,30,879.75,880,879.5,879.5,37
20130301|2012-11-29 23:30,30,879.5,879.75,878.75,879.5,38
20130301|2012-11-30 00:00,30,879.5,879.5,878,878,40
20130301|2012-11-30 00:30,30,878.75,878.75,877.25,878,157
20130301|2012-11-30 01:00,30,878,878,877.5,877.75,48
20130301|2012-11-30 01:30,30,877.75,879,877.25,877.25,121
20130301|2012-11-30 02:00,30,877.25,878,876.75,877.25,143
20130301|2012-11-30 02:30,30,877.25,878,877.25,877.5,160
20130301|2012-11-30 03:00,30,877.25,878.25,877.25,877.5,202
20130301|2012-11-30 03:30,30,877.5,878,877,877.5,209
20130301|2012-11-30 04:00,30,877.25,878,877,877.5,316
20130301|2012-11-30 04:30,30,877.5,879.25,877.5,879,205
20130301|2012-11-30 05:00,30,879,879.5,878.75,879.25,84
20130301|2012-11-30 05:30,30,879.25,880,878.75,879.75,213
20130301|2012-11-30 06:00,30,879.75,880,878.5,878.5,207
20130301|2012-11-30 06:30,30,879,879.5,878.25,879.5,132
20130301|2012-11-30 07:00,30,879,879.5,878,879.5,304
20130301|2012-11-30 07:30,30,879.25,879.5,877.25,877.5,630
20130301|2012-11-30 08:00,30,877.5,877.5,876.25,877.25,643
20130301|2012-11-30 08:30,30,877.25,879,877,878.5,458
20130301|2012-11-30 09:00,30,878.5,880.5,878.5,880,1090
20130301|2012-11-30 09:30,30,880.25,880.5,870.25,870.75,10915
20130301|2012-11-30 10:00,30,871,872,866,867.75,8952
20130301|2012-11-30 10:30,30,867.75,868,866,867.5,4467
20130301|2012-11-30 11:00,30,867.5,868.25,862.5,864,6530
20130301|2012-11-30 11:30,30,864,864.25,863,864,2371
20130301|2012-11-30 12:00,30,864,865.25,863,863.5,2952
20130301|2012-11-30 12:30,30,863.25,865,862.75,865,2270
20130301|2012-11-30 13:00,30,865.25,868,865,866.5,2373
20130301|2012-11-30 13:30,30,866.5,867.5,862.75,863,7556
20130301|2012-12-02 17:00,3,869,871,867,869.75,2704
20130301|2012-12-02 17:30,3,869.75,870,869,869.25,235
20130301|2012-12-02 18:00,3,869.5,869.75,868.75,869.75,118
20130301|2012-12-02 18:30,3,869.5,871.25,869.5,870.5,671
20130301|2012-12-02 19:00,3,870.5,872,870,871.5,263
20130301|2012-12-02 19:30,3,871.5,872.5,870.75,872.5,279
20130301|2012-12-02 20:00,3,872.25,872.25,871.5,872,91
20130301|2012-12-02 20:30,3,872.25,872.5,872,872.25,64
20130301|2012-12-02 21:00,3,872.25,872.5,872,872.5,94
20130301|2012-12-02 21:30,3,872,874,871.75,873.75,370
20130301|2012-12-02 22:00,3,873.5,874,873.25,873.5,223
20130301|2012-12-02 22:30,3,873.75,874,873.5,874,60
20130301|2012-12-02 23:00,3,874,876,874,875.5,290
20130301|2012-12-02 23:30,3,875.25,875.25,875,875,46
20130301|2012-12-03 00:00,3,874.75,875.75,874.75,875,214
20130301|2012-12-03 00:30,3,874.75,875,874.5,875,144
20130301|2012-12-03 01:00,3,874.5,874.75,873.5,873.5,152
20130301|2012-12-03 01:30,3,873.25,874,873.25,873.5,58
20130301|2012-12-03 02:00,3,874,874.75,872,873,526
20130301|2012-12-03 02:30,3,873.5,873.75,870,871,752
20130301|2012-12-03 03:00,3,871,872.25,871,871.75,143
20130301|2012-12-03 03:30,3,871.75,872.75,871.25,871.25,293
20130301|2012-12-03 04:00,3,871.5,873,871.5,872.5,168
20130301|2012-12-03 04:30,3,872.25,872.75,872,872,73
20130301|2012-12-03 05:00,3,872.25,872.75,872,872.5,86
20130301|2012-12-03 05:30,3,872,872.5,872,872.25,15
20130301|2012-12-03 06:00,3,872.25,872.75,872,872.25,97
20130301|2012-12-03 06:30,3,872.25,873,872.25,872.75,263
20130301|2012-12-03 07:00,3,872.5,874.75,872.5,874.5,678
20130301|2012-12-03 07:30,3,874.5,876.25,873.5,873.75,661
20130301|2012-12-03 08:00,3,873.5,876.25,873.5,876.25,839
20130301|2012-12-03 08:30,3,876.25,877.25,874.75,875.25,918
20130301|2012-12-03 09:00,3,875.25,875.25,873.75,875.25,1139
20130301|2012-12-03 09:30,3,875,876.75,868.5,868.5,8346
20130301|2012-12-03 10:00,3,868.25,870.5,867,868.5,3794
20130301|2012-12-03 10:30,3,868.5,869.5,867.5,867.75,2780
20130301|2012-12-03 11:00,3,867.75,868.25,866,866,1921
20130301|2012-12-03 11:30,3,866,866.25,861.5,861.5,3061
20130301|2012-12-03 12:00,3,861.25,862.25,858.25,860.5,3794
20130301|2012-12-03 12:30,3,860.5,862,859.75,860.25,1965
20130301|2012-12-03 13:00,3,860.5,861.25,859.75,860,1012
20130301|2012-12-03 13:30,3,860,863.5,859.5,860,4695
20130301|2012-12-03 17:00,4,861.5,862,859.75,861.75,260
20130301|2012-12-03 17:30,4,861.75,862,861.25,861.5,45
20130301|2012-12-03 18:00,4,861.5,862.25,861.25,862,36
20130301|2012-12-03 18:30,4,861.75,862.5,861,862.5,73
20130301|2012-12-03 19:00,4,862.25,862.75,860.75,860.75,150
20130301|2012-12-03 19:30,4,860.75,861,860,860.5,94
20130301|2012-12-03 20:00,4,860,861.25,860,861,127
20130301|2012-12-03 20:30,4,860.75,861,860.75,860.75,11
20130301|2012-12-03 21:00,4,860.75,860.75,860.25,860.5,20
20130301|2012-12-03 21:30,4,860.25,861,860.25,861,30
20130301|2012-12-03 22:00,4,860.25,860.75,860,860,29
20130301|2012-12-03 22:30,4,860,860,858.25,858.75,147
20130301|2012-12-03 23:00,4,858.75,858.75,858,858.25,182
20130301|2012-12-03 23:30,4,858.25,858.5,856,856.5,376
20130301|2012-12-04 00:00,4,856.5,858.5,856.5,858,170
20130301|2012-12-04 00:30,4,858,858.25,857,857.5,145
20130301|2012-12-04 01:00,4,857.25,857.5,856.25,857,222
20130301|2012-12-04 01:30,4,856.5,857.25,856.25,856.5,177
20130301|2012-12-04 02:00,4,856.75,857.25,856.5,857,138
20130301|2012-12-04 02:30,4,857.25,857.5,856.75,857,231
20130301|2012-12-04 03:00,4,857,857.25,856.25,856.25,169
20130301|2012-12-04 03:30,4,856.5,860.5,856.5,860.5,517
20130301|2012-12-04 04:00,4,860.5,863,859.75,862.25,440
20130301|2012-12-04 04:30,4,862.5,865,862.5,863.5,491
20130301|2012-12-04 05:00,4,863.5,864.5,863.5,864.5,214
20130301|2012-12-04 05:30,4,864.5,864.75,863.25,863.75,195
20130301|2012-12-04 06:00,4,864,864.75,862,862,533
20130301|2012-12-04 06:30,4,862,862,861,861.25,143
20130301|2012-12-04 07:00,4,861.25,863.5,861.25,863,266
20130301|2012-12-04 07:30,4,862.75,862.75,860,861.5,562
20130301|2012-12-04 08:00,4,861,863.5,860,863.25,535
20130301|2012-12-04 08:30,4,863,863.75,862,862.75,587
20130301|2012-12-04 09:00,4,862.5,862.5,859.25,859.75,1341
20130301|2012-12-04 09:30,4,860,863.5,859.75,860.75,4382
20130301|2012-12-04 10:00,4,860.75,861,854.25,854.5,6040
20130301|2012-12-04 10:30,4,854.75,856.75,854.5,856,2776
20130301|2012-12-04 11:00,4,855.75,856.75,852.5,852.75,3468
20130301|2012-12-04 11:30,4,852.75,853.5,851.5,853.25,3336
20130301|2012-12-04 12:00,4,853.5,853.75,852.25,853.25,1175
20130301|2012-12-04 12:30,4,853,854.5,852.5,854.5,1831
20130301|2012-12-04 13:00,4,854.25,855.75,853,854.5,948
20130301|2012-12-04 13:30,4,854.25,857.25,853,856.25,3357
20130301|2012-12-04 17:00,5,856.5,857.5,856.5,857.5,121
20130301|2012-12-04 17:30,5,857,858.5,857,858.5,94
20130301|2012-12-04 18:00,5,858.5,858.5,857.5,857.5,28
20130301|2012-12-04 18:30,5,857.5,858.5,857.25,858.5,71
20130301|2012-12-04 19:00,5,858.25,858.75,857.75,857.75,149
20130301|2012-12-04 19:30,5,857.5,858,857.25,857.25,68
20130301|2012-12-04 20:00,5,857.25,857.75,857,857,61
20130301|2012-12-04 20:30,5,857.5,858.75,857.5,858.5,70
20130301|2012-12-04 21:00,5,858.25,858.75,858,858.5,86
20130301|2012-12-04 21:30,5,858.75,859,858.25,858.25,88
20130301|2012-12-04 22:00,5,858,858,855.25,856,314
20130301|2012-12-04 22:30,5,855.75,856,854.75,855.25,119
20130301|2012-12-04 23:00,5,855,855,853.25,853.5,153
20130301|2012-12-04 23:30,5,853.5,854.25,853.5,853.75,124
20130301|2012-12-05 00:00,5,853.5,854,853.25,854,98
20130301|2012-12-05 00:30,5,853.75,854,853.25,854,66
20130301|2012-12-05 01:00,5,854,854.75,853.5,854.25,171
20130301|2012-12-05 01:30,5,854,855,852.5,855,393
20130301|2012-12-05 02:00,5,855,855.5,854.25,855,160
20130301|2012-12-05 02:30,5,855.25,856.25,855,855,147
20130301|2012-12-05 03:00,5,855.5,857,855.5,856,122
20130301|2012-12-05 03:30,5,856,857.75,856,856.25,211
20130301|2012-12-05 04:00,5,856.25,857.25,855,857.25,525
20130301|2012-12-05 04:30,5,857.25,857.5,856.75,856.75,225
20130301|2012-12-05 05:00,5,857,858.25,856.25,858.25,457
20130301|2012-12-05 05:30,5,858.25,859,857,858.5,479
20130301|2012-12-05 06:00,5,858.75,861,858.75,860,654
20130301|2012-12-05 06:30,5,860.25,860.25,859.25,859.5,164
20130301|2012-12-05 07:00,5,859.5,860,859.25,859.5,281
20130301|2012-12-05 07:30,5,859.5,859.75,858,858.75,884
20130301|2012-12-05 08:00,5,858.5,858.75,856.5,857,460
20130301|2012-12-05 08:30,5,856.75,857.75,856.25,857,249
20130301|2012-12-05 09:00,5,856.75,858.25,856.5,857.25,418
20130301|2012-12-05 09:30,5,857,860,854.5,857.75,5532
20130301|2012-12-05 10:00,5,857.75,862.5,855.75,861.75,5111
20130301|2012-12-05 10:30,5,862,862.75,857.5,860.5,2823
20130301|2012-12-05 11:00,5,860.25,861,858.75,860.5,1284
20130301|2012-12-05 11:30,5,860.5,860.75,857,858,1361
20130301|2012-12-05 12:00,5,858.25,862.75,858,861.25,1727
20130301|2012-12-05 12:30,5,861.5,861.75,858.25,859.5,1005
20130301|2012-12-05 13:00,5,859.5,863.5,858.75,862.75,1546
20130301|2012-12-05 13:30,5,862.75,862.75,858,860.25,4377
20130301|2012-12-05 17:00,6,861,861.5,860.25,861.25,182
20130301|2012-12-05 17:30,6,861.25,861.5,860.25,860.25,52
20130301|2012-12-05 18:00,6,860.5,860.5,860,860,39
20130301|2012-12-05 18:30,6,860.25,860.75,860,860.5,40
20130301|2012-12-05 19:00,6,860.25,861,860,860,75
20130301|2012-12-05 19:30,6,860,860.5,859.25,859.25,90
20130301|2012-12-05 20:00,6,859.5,859.5,858.75,858.75,83
20130301|2012-12-05 20:30,6,858.75,859.5,858.75,859.5,141
20130301|2012-12-05 21:00,6,859.25,859.5,859.25,859.5,14
20130301|2012-12-05 21:30,6,859.5,859.5,859.25,859.5,64
20130301|2012-12-05 22:00,6,859.25,859.25,859,859.25,66
20130301|2012-12-05 22:30,6,859.25,859.25,859,859.25,33
20130301|2012-12-05 23:00,6,859,859.5,859,859,23
20130301|2012-12-05 23:30,6,859.25,859.25,858,858.5,225
20130301|2012-12-06 00:00,6,858.5,859,858,858.5,60
20130301|2012-12-06 00:30,6,858.25,858.5,858,858.25,84
20130301|2012-12-06 01:00,6,858.25,858.75,858.25,858.75,8
20130301|2012-12-06 01:30,6,858.75,862.25,858.75,860.75,367
20130301|2012-12-06 02:00,6,861.25,862.25,861,862,105
20130301|2012-12-06 02:30,6,862,864.25,861.75,863.5,436
20130301|2012-12-06 03:00,6,863.75,864.25,859,860,512
20130301|2012-12-06 03:30,6,860.25,862.75,860,862.25,156
20130301|2012-12-06 04:00,6,862,862.5,861.75,861.75,110
20130301|2012-12-06 04:30,6,861.75,862.5,861.75,862,82
20130301|2012-12-06 05:00,6,862.25,862.5,862,862,20
20130301|2012-12-06 05:30,6,862,862.25,861.5,861.5,76
20130301|2012-12-06 06:00,6,861.75,862.25,861.5,862,77
20130301|2012-12-06 06:30,6,862.25,862.25,861.5,861.75,114
20130301|2012-12-06 07:00,6,861.75,863.5,860.75,861.25,523
20130301|2012-12-06 07:30,6,861.25,862,858.5,860.25,883
20130301|2012-12-06 08:00,6,860.5,862,859.75,860,325
20130301|2012-12-06 08:30,6,860,860.5,858.5,859,795
20130301|2012-12-06 09:00,6,859,860,858.5,859.75,632
20130301|2012-12-06 09:30,6,859.5,860,854.75,856,4523
20130301|2012-12-06 10:00,6,856,856.5,854.25,854.5,3112
20130301|2012-12-06 10:30,6,854.75,855.75,854.25,854.75,1734
20130301|2012-12-06 11:00,6,854.75,856.5,854.5,855.5,1238
20130301|2012-12-06 11:30,6,855.5,856,853.25,853.75,1671
20130301|2012-12-06 12:00,6,853.75,855.25,853,855,1949
20130301|2012-12-06 12:30,6,855,855.25,853,854.25,876
20130301|2012-12-06 13:00,6,854.25,857.75,854.25,857.75,1512
20130301|2012-12-06 13:30,6,857.75,863,857,862.25,3788
20130301|2012-12-06 17:00,7,862.25,862.75,860.25,860.5,187
20130301|2012-12-06 17:30,7,860.25,860.75,860.25,860.5,46
20130301|2012-12-06 18:00,7,860.25,860.5,860,860.5,79
20130301|2012-12-06 18:30,7,860.5,860.75,860.5,860.75,16
20130301|2012-12-06 19:00,7,860.75,861.75,860.25,861.5,105
20130301|2012-12-06 19:30,7,861.25,863.5,861.25,863.5,197
20130301|2012-12-06 20:00,7,863.25,864.75,863,864.25,203
20130301|2012-12-06 20:30,7,864.25,864.75,864,864.75,54
20130301|2012-12-06 21:00,7,864.5,864.75,864,864,15
20130301|2012-12-06 21:30,7,864.5,864.5,864,864,8
20130301|2012-12-06 22:00,7,864.25,864.5,864.25,864.25,51
20130301|2012-12-06 22:30,7,864.5,864.75,864.25,864.25,67
20130301|2012-12-06 23:00,7,864.75,864.75,863.5,863.5,138
20130301|2012-12-06 23:30,7,863.5,863.5,862.25,862.25,211
20130301|2012-12-07 00:00,7,862.25,862.25,861.5,861.75,172
20130301|2012-12-07 00:30,7,861.5,862.5,861.25,862.5,139
20130301|2012-12-07 01:00,7,862.5,862.5,861,861,117
20130301|2012-12-07 01:30,7,861,861.25,860,860.5,152
20130301|2012-12-07 02:00,7,860.25,861,860,860,84
20130301|2012-12-07 02:30,7,860.5,860.5,858,858.75,239
20130301|2012-12-07 03:00,7,859.25,859.25,858,858,94
20130301|2012-12-07 03:30,7,858.5,859,857.5,857.5,195
20130301|2012-12-07 04:00,7,857.5,857.75,857.25,857.5,332
20130301|2012-12-07 04:30,7,857.75,858.5,857.5,858.5,234
20130301|2012-12-07 05:00,7,858.5,859.25,858.5,858.75,243
20130301|2012-12-07 05:30,7,858.75,859,858.25,858.5,176
20130301|2012-12-07 06:00,7,858.5,859.5,858.25,859.25,126
20130301|2012-12-07 06:30,7,859.25,860,857.75,857.75,165
20130301|2012-12-07 07:00,7,857.75,858.5,857.25,857.5,306
20130301|2012-12-07 07:30,7,857.75,860,856.25,857,1084
20130301|2012-12-07 08:00,7,857,858.5,855.25,858.25,1077
20130301|2012-12-07 08:30,7,857.5,861.25,857.5,859.75,892
20130301|2012-12-07 09:00,7,859.75,861.5,859.5,859.75,942
20130301|2012-12-07 09:30,7,859.5,863.5,859,859.5,5040
20130301|2012-12-07 10:00,7,859.5,859.75,855.5,855.5,3764
20130301|2012-12-07 10:30,7,855.75,858.5,855.25,857.75,1788
20130301|2012-12-07 11:00,7,857.5,860.5,857,859.5,2309
20130301|2012-12-07 11:30,7,859.5,859.75,852.75,855,6566
20130301|2012-12-07 12:00,7,855,855.75,854.5,855,1298
20130301|2012-12-07 12:30,7,855,858.75,855,856,1542
20130301|2012-12-07 13:00,7,856,860,855.5,859.25,1215
20130301|2012-12-07 13:30,7,859.5,862.25,858.25,859.5,3673
20130301|2012-12-09 17:00,10,862,862.5,857.25,857.25,549
20130301|2012-12-09 17:30,10,857.5,858.75,857,857.5,110
20130301|2012-12-09 18:00,10,858.25,858.75,858,858,22
20130301|2012-12-09 18:30,10,858.75,859.75,858.75,859.25,75
20130301|2012-12-09 19:00,10,859.25,861.75,859.25,859.5,349
20130301|2012-12-09 19:30,10,859.5,859.75,858.5,859,130
20130301|2012-12-09 20:00,10,858.75,858.75,857.5,857.75,97
20130301|2012-12-09 20:30,10,857.75,857.75,857,857.5,128
20130301|2012-12-09 21:00,10,857.5,858.5,857.25,858.5,50
20130301|2012-12-09 21:30,10,858.5,859.25,858.5,859.25,74
20130301|2012-12-09 22:00,10,859,859,858.25,859,30
20130301|2012-12-09 22:30,10,858.5,858.5,857.75,857.75,25
20130301|2012-12-09 23:00,10,857.75,857.75,857.5,857.5,25
20130301|2012-12-09 23:30,10,857.5,857.5,856.75,857.25,79
20130301|2012-12-10 00:00,10,857.25,857.25,856,856,73
20130301|2012-12-10 00:30,10,856.25,856.75,855.5,855.5,245
20130301|2012-12-10 01:00,10,855.5,856,855.25,855.5,88
20130301|2012-12-10 01:30,10,855.25,855.5,854,855.25,293
20130301|2012-12-10 02:00,10,855.25,855.25,854,854.75,262
20130301|2012-12-10 02:30,10,855,856.75,854.5,856.5,190
20130301|2012-12-10 03:00,10,856.5,856.75,855.25,855.25,75
20130301|2012-12-10 03:30,10,855.5,857,855.25,856.25,109
20130301|2012-12-10 04:00,10,856.25,856.25,855.5,855.5,68
20130301|2012-12-10 04:30,10,855.5,856,855.25,856,178
20130301|2012-12-10 05:00,10,856,856.75,856,856.75,80
20130301|2012-12-10 05:30,10,856.5,857,856.5,856.75,115
20130301|2012-12-10 06:00,10,856.5,857,856.25,856.5,39
20130301|2012-12-10 06:30,10,856.75,857.75,856.75,857.75,250
20130301|2012-12-10 07:00,10,857.5,858.75,857.5,858.25,274
20130301|2012-12-10 07:30,10,858,858,856.75,856.75,237
20130301|2012-12-10 08:00,10,856.5,857.25,853.5,854.25,1001
20130301|2012-12-10 08:30,10,854,854.25,851.75,853,1616
20130301|2012-12-10 09:00,10,852.75,852.75,851.75,852,1210
20130301|2012-12-10 09:30,10,851.75,854,847.5,847.5,8634
20130301|2012-12-10 10:00,10,847.5,849.75,846.75,848,3785
20130301|2012-12-10 10:30,10,848,850.75,847.5,850.25,3442
20130301|2012-12-10 11:00,10,850.25,851.75,849,849.75,2518
20130301|2012-12-10 11:30,10,849.75,851.25,848,849.5,1184
20130301|2012-12-10 12:00,10,849.75,850,848,848.25,748
20130301|2012-12-10 12:30,10,848.25,850.75,848.25,850,1055
20130301|2012-12-10 13:00,10,849.75,852.5,849.25,852.5,1344
20130301|2012-12-10 13:30,10,852.5,852.5,847.75,848,4015
20130301|2012-12-10 17:00,11,849,849,847.5,848.25,243
20130301|2012-12-10 17:30,11,848,848.5,847.75,848,37
20130301|2012-12-10 18:00,11,848,848.5,847.75,848.25,62
20130301|2012-12-10 18:30,11,847.75,848,847.5,848,30
20130301|2012-12-10 19:00,11,848,848.75,847.75,848.5,152
20130301|2012-12-10 19:30,11,848.75,848.75,847.5,847.75,112
20130301|2012-12-10 20:00,11,847.75,848.25,847.75,848,65
20130301|2012-12-10 20:30,11,848,848.5,848,848,221
20130301|2012-12-10 21:00,11,848.25,848.25,848,848.25,27
20130301|2012-12-10 21:30,11,848.25,848.25,846.5,846.75,189
20130301|2012-12-10 22:00,11,846.75,847.25,846.25,846.75,85
20130301|2012-12-10 22:30,11,846.5,847,846.5,846.5,24
20130301|2012-12-10 23:00,11,846.5,846.75,846,846,229
20130301|2012-12-10 23:30,11,846,846,845.25,845.75,188
20130301|2012-12-11 00:00,11,845.25,845.5,843.25,845,919
20130301|2012-12-11 00:30,11,845,845,844,844.5,137
20130301|2012-12-11 01:00,11,844,844.75,843.5,844.5,174
20130301|2012-12-11 01:30,11,844.75,844.75,843.75,844,212
20130301|2012-12-11 02:00,11,844,844.25,843,844,269
20130301|2012-12-11 02:30,11,844,844.5,843.25,843.75,227
20130301|2012-12-11 03:00,11,843.75,844.5,843.5,843.5,344
20130301|2012-12-11 03:30,11,843.5,844,842,843,622
20130301|2012-12-11 04:00,11,843,843,842.5,842.5,210
20130301|2012-12-11 04:30,11,842.75,843.25,842,842.75,246
20130301|2012-12-11 05:00,11,842.75,844.5,842.25,844.25,272
20130301|2012-12-11 05:30,11,844.25,844.25,841.75,842,393
20130301|2012-12-11 06:00,11,842,843,841.75,842.5,452
20130301|2012-12-11 06:30,11,842.5,842.5,841.25,841.75,380
20130301|2012-12-11 07:00,11,842,844,841,841.25,1067
20130301|2012-12-11 07:30,11,841.25,845,831,833,11162
20130301|2012-12-11 08:00,11,833.25,834,831.75,832.75,3295
20130301|2012-12-11 08:30,11,832.75,833.5,830.5,832.5,3242
20130301|2012-12-11 09:00,11,832.5,836.5,832.5,834.5,2378
20130301|2012-12-11 09:30,11,834.25,834.5,822.5,826,17959
20130301|2012-12-11 10:00,11,826.25,826.75,822.25,824.75,6210
20130301|2012-12-11 10:30,11,824.5,824.5,821.5,824,3672
20130301|2012-12-11 11:00,11,824,824.25,821.5,821.75,2476
20130301|2012-12-11 11:30,11,821.75,822,816,818,6609
20130301|2012-12-11 12:00,11,818,819.5,816.5,817.75,3188
20130301|2012-12-11 12:30,11,818,819.75,817,818.75,2250
20130301|2012-12-11 13:00,11,818.75,822,818.25,822,2229
20130301|2012-12-11 13:30,11,822,822.5,819.75,821.5,5725
20130301|2012-12-11 17:00,12,823,823.75,820.75,823.25,625
20130301|2012-12-11 17:30,12,823.25,824.25,823,824,265
20130301|2012-12-11 18:00,12,824,825.5,824,825,179
20130301|2012-12-11 18:30,12,824.75,824.75,823,823,85
20130301|2012-12-11 19:00,12,823,825,823,823.5,111
20130301|2012-12-11 19:30,12,823.25,825.5,823,825.5,137
20130301|2012-12-11 20:00,12,825,825,823.75,824.5,135
20130301|2012-12-11 20:30,12,824.5,824.5,823,823.25,82
20130301|2012-12-11 21:00,12,823.75,823.75,822.5,823,287
20130301|2012-12-11 21:30,12,823,824,823,823.5,144
20130301|2012-12-11 22:00,12,823.25,823.75,819.75,820,540
20130301|2012-12-11 22:30,12,820,820,817.5,817.75,927
20130301|2012-12-11 23:00,12,817.75,818,816.75,817,266
20130301|2012-12-11 23:30,12,817.25,817.5,813.75,814,768
20130301|2012-12-12 00:00,12,813.75,814,809.5,809.5,1159
20130301|2012-12-12 00:30,12,809.75,811,809,809.5,333
20130301|2012-12-12 01:00,12,809.25,811.25,809.25,810.5,480
20130301|2012-12-12 01:30,12,811,814,810.25,814,449
20130301|2012-12-12 02:00,12,814,819.5,813.75,819,904
20130301|2012-12-12 02:30,12,819,819.25,817,818.75,199
20130301|2012-12-12 03:00,12,819,819,817.5,818.5,146
20130301|2012-12-12 03:30,12,818.75,818.75,815.25,816.5,395
20130301|2012-12-12 04:00,12,816.5,818,815.75,818,366
20130301|2012-12-12 04:30,12,818,820,817.75,818.5,466
20130301|2012-12-12 05:00,12,818.75,820,818.75,819.5,458
20130301|2012-12-12 05:30,12,819.25,820,818.75,819.5,165
20130301|2012-12-12 06:00,12,819.25,819.5,817.75,819.25,359
20130301|2012-12-12 06:30,12,819,819.5,819,819,120
20130301|2012-12-12 07:00,12,819,820,819,819.5,366
20130301|2012-12-12 07:30,12,819.75,821,819.5,820.25,411
20130301|2012-12-12 08:00,12,820,823,820,822.5,899
20130301|2012-12-12 08:30,12,822.5,824,822,823.5,1638
20130301|2012-12-12 09:00,12,823.5,824,819.75,820,1588
20130301|2012-12-12 09:30,12,820,821.75,814.75,818.25,10699
20130301|2012-12-12 10:00,12,818.25,818.25,812.75,815.75,5547
20130301|2012-12-12 10:30,12,815.5,818.25,814.75,817,2823
20130301|2012-12-12 11:00,12,817,817.25,813.75,815,2339
20130301|2012-12-12 11:30,12,815,816,813,814,3257
20130301|2012-12-12 12:00,12,814,815,811.5,812.25,1811
20130301|2012-12-12 12:30,12,812.25,813,811,812,1865
20130301|2012-12-12 13:00,12,812.25,817.25,812.25,815.75,1632
20130301|2012-12-12 13:30,12,815.5,817,810,811,4909
20130301|2012-12-12 17:00,13,810.5,814,810.5,813.5,418
20130301|2012-12-12 17:30,13,813.5,813.5,812.75,813,108
20130301|2012-12-12 18:00,13,812.75,814.75,812.75,814,168
20130301|2012-12-12 18:30,13,814,814.25,813.25,813.25,240
20130301|2012-12-12 19:00,13,813,813.5,810.75,810.75,387
20130301|2012-12-12 19:30,13,810.75,811,809,809.5,232
20130301|2012-12-12 20:00,13,809.5,811,809.25,811,170
20130301|2012-12-12 20:30,13,811,811.25,810.5,810.5,30
20130301|2012-12-12 21:00,13,810.5,811.25,810.5,811.25,45
20130301|2012-12-12 21:30,13,811.25,811.25,809.25,809.25,104
20130301|2012-12-12 22:00,13,809.25,810.25,809,810,103
20130301|2012-12-12 22:30,13,810,810.5,809,809.25,100
20130301|2012-12-12 23:00,13,809,809.25,808,808.5,263
20130301|2012-12-12 23:30,13,808.25,808.5,807.75,808.25,121
20130301|2012-12-13 00:00,13,808.25,808.25,807,807.25,202
20130301|2012-12-13 00:30,13,807.25,808,807,807.5,144
20130301|2012-12-13 01:00,13,807.5,808.75,807.25,808,371
20130301|2012-12-13 01:30,13,808.25,811.75,808,811.25,420
20130301|2012-12-13 02:00,13,810.5,812.5,810.25,812,359
20130301|2012-12-13 02:30,13,811.5,811.75,810,811.75,206
20130301|2012-12-13 03:00,13,811.25,811.75,810.5,811.5,158
20130301|2012-12-13 03:30,13,811.75,813.5,811.25,813,323
20130301|2012-12-13 04:00,13,813.25,814.25,813.25,814.25,154
20130301|2012-12-13 04:30,13,814.25,815,814.25,814.5,284
20130301|2012-12-13 05:00,13,814.5,815,814.5,814.75,247
20130301|2012-12-13 05:30,13,815,815,814,814.75,191
20130301|2012-12-13 06:00,13,815,816.25,813.5,814,645
20130301|2012-12-13 06:30,13,813.75,813.75,812,812.5,226
20130301|2012-12-13 07:00,13,812.5,813,810.75,811.25,380
20130301|2012-12-13 07:30,13,811.25,817.5,811,817.25,2234
20130301|2012-12-13 08:00,13,817.25,817.75,815.5,817,1541
20130301|2012-12-13 08:30,13,817,817.75,814,816,1243
20130301|2012-12-13 09:00,13,816,816.25,811.25,812,1973
20130301|2012-12-13 09:30,13,812.25,814.25,806.75,807.25,8680
20130301|2012-12-13 10:00,13,807,810.75,806.75,810.25,3365
20130301|2012-12-13 10:30,13,810.25,813.5,808.75,810.75,2698
20130301|2012-12-13 11:00,13,811,811.5,803,804.25,4947
20130301|2012-12-13 11:30,13,804.25,805.75,801.5,805.5,6004
20130301|2012-12-13 12:00,13,805.5,807,803.75,805.5,2008
20130301|2012-12-13 12:30,13,805.5,808,805.25,807.25,2493
20130301|2012-12-13 13:00,13,807,809.75,806,809,2227
20130301|2012-12-13 13:30,13,809.25,811,807.5,808.25,4563
20130301|2012-12-13 17:00,14,808.25,808.75,806.75,806.75,199
20130301|2012-12-13 17:30,14,806.75,808.5,806.25,807.75,115
20130301|2012-12-13 18:00,14,807.75,808.5,807.75,808.5,69
20130301|2012-12-13 18:30,14,808.75,809,808.5,808.75,46
20130301|2012-12-13 19:00,14,809,809.75,808.75,809.25,128
20130301|2012-12-13 19:30,14,809.25,811,809,810.75,73
20130301|2012-12-13 20:00,14,810.5,810.5,808.5,808.5,55
20130301|2012-12-13 20:30,14,808.25,810.75,807.75,810.75,127
20130301|2012-12-13 21:00,14,810.25,811,810,810,83
20130301|2012-12-13 21:30,14,810.5,810.75,808.75,809,127
20130301|2012-12-13 22:00,14,809,809,808,808.5,100
20130301|2012-12-13 22:30,14,808.25,808.5,807.75,807.75,46
20130301|2012-12-13 23:00,14,807.75,808.25,807.5,807.75,56
20130301|2012-12-13 23:30,14,807.75,808.25,807.5,808.25,100
20130301|2012-12-14 00:00,14,808.5,808.5,808,808,121
20130301|2012-12-14 00:30,14,808,808.5,807.75,807.75,64
20130301|2012-12-14 01:00,14,807.75,808,806.25,806.5,184
20130301|2012-12-14 01:30,14,806.5,809.25,806.25,809,351
20130301|2012-12-14 02:00,14,809,811,808.25,810.5,325
20130301|2012-12-14 02:30,14,811,813,811,811.5,477
20130301|2012-12-14 03:00,14,811.5,812.25,811.5,811.75,56
20130301|2012-12-14 03:30,14,811.5,812,811.5,811.5,42
20130301|2012-12-14 04:00,14,811.5,812,810.5,810.5,120
20130301|2012-12-14 04:30,14,810.5,812,810.5,812,129
20130301|2012-12-14 05:00,14,812,813,812,812.5,125
20130301|2012-12-14 05:30,14,812.75,813.5,812.75,813.5,191
20130301|2012-12-14 06:00,14,813.5,814.25,813,813.75,418
20130301|2012-12-14 06:30,14,813.75,814,813,813,235
20130301|2012-12-14 07:00,14,813,815,812.75,815,520
20130301|2012-12-14 07:30,14,815,815.25,813.5,814.5,644
20130301|2012-12-14 08:00,14,814.5,815.5,813.5,813.75,631
20130301|2012-12-14 08:30,14,813.5,816,813,815.25,709
20130301|2012-12-14 09:00,14,815.25,815.5,811,811,1881
20130301|2012-12-14 09:30,14,811,814.75,811,812.25,4554
20130301|2012-12-14 10:00,14,812.5,815,812.25,814.5,2604
20130301|2012-12-14 10:30,14,814.5,816.75,814.25,816,3827
20130301|2012-12-14 11:00,14,816,817,815.75,816.5,1775
20130301|2012-12-14 11:30,14,816.5,816.5,815,815.25,1941
20130301|2012-12-14 12:00,14,815,816.25,814,814.75,2123
20130301|2012-12-14 12:30,14,814.75,816.5,814,814,1109
20130301|2012-12-14 13:00,14,814,817.5,814,817.5,1509
20130301|2012-12-14 13:30,14,817.25,817.5,812.75,814,3499
20130301|2012-12-16 17:00,17,816,819,815,815.5,883
20130301|2012-12-16 17:30,17,815.25,815.5,813.25,814.75,219
20130301|2012-12-16 18:00,17,814.75,814.75,811.5,813.5,305
20130301|2012-12-16 18:30,17,813.5,814.25,813,813,121
20130301|2012-12-16 19:00,17,812.5,813,810.5,811,171
20130301|2012-12-16 19:30,17,810.75,813.5,810.75,812.75,62
20130301|2012-12-16 20:00,17,812.75,812.75,811.5,811.75,74
20130301|2012-12-16 20:30,17,811.75,811.75,810,810.75,113
20130301|2012-12-16 21:00,17,810.75,811.5,810.75,811,113
20130301|2012-12-16 21:30,17,811,811.5,810.75,811.5,45
20130301|2012-12-16 22:00,17,811.75,812,811.5,812,97
20130301|2012-12-16 22:30,17,812.25,813.5,812.25,813.5,80
20130301|2012-12-16 23:00,17,813.25,815.5,813,815.25,253
20130301|2012-12-16 23:30,17,815.5,815.5,814.25,814.75,41
20130301|2012-12-17 00:00,17,814.5,815.5,814.25,815,99
20130301|2012-12-17 00:30,17,815,815.25,814,814,83
20130301|2012-12-17 01:00,17,814,814,812.5,812.5,98
20130301|2012-12-17 01:30,17,812.5,813.25,812.25,812.75,75
20130301|2012-12-17 02:00,17,812.75,814.25,812.5,813.75,97
20130301|2012-12-17 02:30,17,813.75,816,813,815.75,182
20130301|2012-12-17 03:00,17,815.75,817.75,815.75,816.25,216
20130301|2012-12-17 03:30,17,815.5,817,815.5,817,107
20130301|2012-12-17 04:00,17,817,817,815.5,815.75,91
20130301|2012-12-17 04:30,17,816.5,818.25,816.25,818,237
20130301|2012-12-17 05:00,17,817.75,818.25,817.25,817.75,170
20130301|2012-12-17 05:30,17,817.5,818,817.5,817.5,114
20130301|2012-12-17 06:00,17,817.75,818.25,817,817.25,127
20130301|2012-12-17 06:30,17,817.25,817.5,815.75,816.75,172
20130301|2012-12-17 07:00,17,817,817.25,815.25,815.25,170
20130301|2012-12-17 07:30,17,815.25,816.75,815.25,815.5,304
20130301|2012-12-17 08:00,17,815.75,815.75,814,814.25,453
20130301|2012-12-17 08:30,17,814.25,816.75,814,816.5,726
20130301|2012-12-17 09:00,17,816.5,816.5,813,813,759
20130301|2012-12-17 09:30,17,812.75,814,810.75,810.75,3927
20130301|2012-12-17 10:00,17,810.75,811.5,805,806,4193
20130301|2012-12-17 10:30,17,806.25,806.75,805,806,1538
20130301|2012-12-17 11:00,17,805.75,809.25,805.5,806.75,2081
20130301|2012-12-17 11:30,17,806.75,807.25,806,807.25,1102
20130301|2012-12-17 12:00,17,807.25,807.5,806.5,807.25,803
20130301|2012-12-17 12:30,17,807,807.25,806,806.75,818
20130301|2012-12-17 13:00,17,807,808.5,807,808.5,923
20130301|2012-12-17 13:30,17,808.5,809.75,806,808.75,2861
20130301|2012-12-17 17:00,18,808,813.5,808,812.5,843
20130301|2012-12-17 17:30,18,813,813.5,812.25,812.5,115
20130301|2012-12-17 18:00,18,812.5,814,812.5,814,149
20130301|2012-12-17 18:30,18,814,814,813,813.25,41
20130301|2012-12-17 19:00,18,812.75,814,812.5,812.75,97
20130301|2012-12-17 19:30,18,812.75,812.75,811.5,811.5,145
20130301|2012-12-17 20:00,18,811.5,811.5,810,810.25,108
20130301|2012-12-17 20:30,18,810.25,810.25,809.75,809.75,62
20130301|2012-12-17 21:00,18,809.5,811.75,809.5,811.25,81
20130301|2012-12-17 21:30,18,811.5,812.5,811.5,812.5,25
20130301|2012-12-17 22:00,18,812.5,813,810,810.25,138
20130301|2012-12-17 22:30,18,810.25,810.5,810,810,57
20130301|2012-12-17 23:00,18,809.5,810,809.5,809.75,25
20130301|2012-12-17 23:30,18,809.5,809.5,808.25,808.5,174
20130301|2012-12-18 00:00,18,808.5,810,808.5,808.5,292
20130301|2012-12-18 00:30,18,808.25,808.5,807.5,808,140
20130301|2012-12-18 01:00,18,808,808.25,807.75,808.25,68
20130301|2012-12-18 01:30,18,808.25,808.5,807.5,807.5,85
20130301|2012-12-18 02:00,18,807.75,808.25,807.5,808.25,55
20130301|2012-12-18 02:30,18,808,809,807.5,808,154
20130301|2012-12-18 03:00,18,807.75,808,806.25,806.75,219
20130301|2012-12-18 03:30,18,806.75,806.75,805,805.25,224
20130301|2012-12-18 04:00,18,805,805.5,805,805.25,144
20130301|2012-12-18 04:30,18,805,805,803,803.75,711
20130301|2012-12-18 05:00,18,803.25,805.5,802.25,805.25,324
20130301|2012-12-18 05:30,18,805.25,805.75,804.75,805.25,262
20130301|2012-12-18 06:00,18,805,806.25,805,805.25,194
20130301|2012-12-18 06:30,18,805.25,805.25,805,805,132
20130301|2012-12-18 07:00,18,805,805.75,802.5,803.75,501
20130301|2012-12-18 07:30,18,803.5,804.75,803.25,804.5,237
20130301|2012-12-18 08:00,18,804.5,805.75,803.75,804,845
20130301|2012-12-18 08:30,18,803.75,804.5,802.75,803.25,954
20130301|2012-12-18 09:00,18,803,804,801.5,802.25,2036
20130301|2012-12-18 09:30,18,802.5,808,802,805.75,4733
20130301|2012-12-18 10:00,18,806,812.75,805.75,812.75,4418
20130301|2012-12-18 10:30,18,812.75,814.25,810.25,810.25,3950
20130301|2012-12-18 11:00,18,810,813,808.5,808.5,1658
20130301|2012-12-18 11:30,18,808.5,809.75,804,804.75,3219
20130301|2012-12-18 12:00,18,805,807,804.5,805,1129
20130301|2012-12-18 12:30,18,805,807.5,805,806.75,942
20130301|2012-12-18 13:00,18,807,809.5,805.5,809.25,1167
20130301|2012-12-18 13:30,18,809.25,813,806.25,812.5,4122
20130301|2012-12-18 17:00,19,813,816.5,812.5,815,760
20130301|2012-12-18 17:30,19,815,815.25,813,813.5,130
20130301|2012-12-18 18:00,19,813.75,815.75,813.5,815,244
20130301|2012-12-18 18:30,19,815.25,815.25,814.25,814.5,59
20130301|2012-12-18 19:00,19,814.25,815,813.75,815,144
20130301|2012-12-18 19:30,19,814.5,815.5,814.25,815,84
20130301|2012-12-18 20:00,19,815,815.25,814.25,814.5,32
20130301|2012-12-18 20:30,19,814.25,815.25,814.25,814.5,140
20130301|2012-12-18 21:00,19,814.5,814.5,813,813.5,159
20130301|2012-12-18 21:30,19,813.5,814.25,813.25,814.25,39
20130301|2012-12-18 22:00,19,814.25,814.5,814,814,27
20130301|2012-12-18 22:30,19,814,814.25,813.25,813.5,75
20130301|2012-12-18 23:00,19,813.25,813.75,813,813.75,83
20130301|2012-12-18 23:30,19,813.75,813.75,813.25,813.5,179
20130301|2012-12-19 00:00,19,813.5,815,813.5,814.5,333
20130301|2012-12-19 00:30,19,814.5,814.5,814,814.25,54
20130301|2012-12-19 01:00,19,814.5,814.5,813.5,813.5,72
20130301|2012-12-19 01:30,19,814,814,812.25,812.75,370
20130301|2012-12-19 02:00,19,812.25,813.25,812,812.25,140
20130301|2012-12-19 02:30,19,812.5,813.25,812,812.75,114
20130301|2012-12-19 03:00,19,813.5,814,812.75,814,56
20130301|2012-12-19 03:30,19,814,817,813.5,816.5,473
20130301|2012-12-19 04:00,19,816.75,817.75,816,816.5,433
20130301|2012-12-19 04:30,19,816.25,818,816,817.25,376
20130301|2012-12-19 05:00,19,817.25,817.75,816.75,817,203
20130301|2012-12-19 05:30,19,816.75,817.75,816.5,817.75,260
20130301|2012-12-19 06:00,19,817.5,819.5,817.5,818.25,495
20130301|2012-12-19 06:30,19,818,818.75,817.75,818.75,339
20130301|2012-12-19 07:00,19,818.75,819,817.75,819,539
20130301|2012-12-19 07:30,19,819,819,818,818.5,418
20130301|2012-12-19 08:00,19,818.5,820,818,819.75,1324
20130301|2012-12-19 08:30,19,819.75,822,818.5,820.75,1789
20130301|2012-12-19 09:00,19,821.25,822.75,817.5,817.75,1913
20130301|2012-12-19 09:30,19,817.5,819.25,811.25,814.75,8551
20130301|2012-12-19 10:00,19,814.75,815.75,811,812,3870
20130301|2012-12-19 10:30,19,812,812,806.5,808.5,5040
20130301|2012-12-19 11:00,19,808.5,810,807.75,809,1600
20130301|2012-12-19 11:30,19,808.75,809.25,805,806.25,4186
20130301|2012-12-19 12:00,19,806.5,806.75,802,803,3063
20130301|2012-12-19 12:30,19,802.75,804.25,802.25,804.25,1365
20130301|2012-12-19 13:00,19,804,804.5,803.25,803.75,1086
20130301|2012-12-19 13:30,19,804,807.25,803.25,806.25,3832
20130301|2012-12-19 17:00,20,806.25,807.5,804.75,806.75,246
20130301|2012-12-19 17:30,20,806.25,807.25,806.25,807.25,45
20130301|2012-12-19 18:00,20,807,807,806.25,806.25,67
20130301|2012-12-19 18:30,20,806.5,807,806.25,806.25,94
20130301|2012-12-19 19:00,20,806.75,807.25,805.25,806.75,64
20130301|2012-12-19 19:30,20,805.5,806,805.5,806,44
20130301|2012-12-19 20:00,20,806.5,807,805.75,806.75,112
20130301|2012-12-19 20:30,20,806.75,807.5,806,806.75,133
20130301|2012-12-19 21:00,20,806,807,806,806.5,86
20130301|2012-12-19 21:30,20,807.5,808.5,807.5,808.25,98
20130301|2012-12-19 22:00,20,808,808,806.75,807,66
20130301|2012-12-19 22:30,20,806.75,807,806,806.5,63
20130301|2012-12-19 23:00,20,806.25,806.5,805.75,806,69
20130301|2012-12-19 23:30,20,805.75,806,805.75,805.75,25
20130301|2012-12-20 00:00,20,805.75,806,805.75,805.75,40
20130301|2012-12-20 00:30,20,805.75,805.75,803.75,803.75,271
20130301|2012-12-20 01:00,20,804,804,803.75,804,196
20130301|2012-12-20 01:30,20,804,804,803.5,804,164
20130301|2012-12-20 02:00,20,803.75,804.25,803.75,804.25,90
20130301|2012-12-20 02:30,20,804,804.5,802,802,354
20130301|2012-12-20 03:00,20,802,802.75,793,795,2989
20130301|2012-12-20 03:30,20,795.25,797,794.5,795.75,282
20130301|2012-12-20 04:00,20,795.75,796.75,794,794.25,439
20130301|2012-12-20 04:30,20,794,794.5,792.75,793.5,537
20130301|2012-12-20 05:00,20,793.25,795,793.25,794.25,387
20130301|2012-12-20 05:30,20,794.5,794.75,793.5,794.5,160
20130301|2012-12-20 06:00,20,794,794.5,791.75,792.25,556
20130301|2012-12-20 06:30,20,792.5,793,790.25,791.25,999
20130301|2012-12-20 07:00,20,791.5,793.5,790.5,792.75,724
20130301|2012-12-20 07:30,20,792.75,793.25,782.5,790,3934
20130301|2012-12-20 08:00,20,789.75,789.75,783.25,786.75,3407
20130301|2012-12-20 08:30,20,786.5,789.5,785.75,788,1298
20130301|2012-12-20 09:00,20,788.75,793,788.25,792.5,3282
20130301|2012-12-20 09:30,20,792.5,796.75,791.25,792.5,6875
20130301|2012-12-20 10:00,20,792.5,793.25,789.5,790,3473
20130301|2012-12-20 10:30,20,789.75,791.75,789.25,791.75,2144
20130301|2012-12-20 11:00,20,791.75,794,790.5,791,3719
20130301|2012-12-20 11:30,20,791,792.25,790.25,790.25,2235
20130301|2012-12-20 12:00,20,790.25,790.75,789,789,1505
20130301|2012-12-20 12:30,20,789,790.5,787.25,789,2392
20130301|2012-12-20 13:00,20,789,790.25,788.25,789.5,994
20130301|2012-12-20 13:30,20,789.5,792.25,789,790.5,4251
20130301|2012-12-20 17:00,21,790.5,792.75,790.5,792,217
20130301|2012-12-20 17:30,21,792.25,792.5,791.75,792.5,29
20130301|2012-12-20 18:00,21,792.5,792.5,791.5,791.5,43
20130301|2012-12-20 18:30,21,791.75,791.75,791,791.5,165
20130301|2012-12-20 19:00,21,791.5,791.5,790,790,250
20130301|2012-12-20 19:30,21,790.25,792.5,790.25,791.25,45
20130301|2012-12-20 20:00,21,791.5,792,790.5,791,116
20130301|2012-12-20 20:30,21,791.25,791.75,789.75,790,105
20130301|2012-12-20 21:00,21,790.25,793.75,790.25,793.25,143
20130301|2012-12-20 21:30,21,793,793.5,792,792.5,80
20130301|2012-12-20 22:00,21,792,792.25,791.25,791.75,33
20130301|2012-12-20 22:30,21,792,792.25,791,791.5,32
20130301|2012-12-20 23:00,21,791.25,791.5,791,791.25,33
20130301|2012-12-20 23:30,21,791.5,792.5,791,792.25,145
20130301|2012-12-21 00:00,21,792.5,793,792.25,792.75,81
20130301|2012-12-21 00:30,21,792.75,793,792.75,793,90
20130301|2012-12-21 01:00,21,793,793.5,792.75,793.5,100
20130301|2012-12-21 01:30,21,793.25,794,793.25,793.75,192
20130301|2012-12-21 02:00,21,793.75,794.25,792.75,792.75,147
20130301|2012-12-21 02:30,21,792.75,795,792,794,351
20130301|2012-12-21 03:00,21,793.75,794.25,792,792,41
20130301|2012-12-21 03:30,21,792,794.25,792,793.5,255
20130301|2012-12-21 04:00,21,793.5,796.75,793.5,796.75,411
20130301|2012-12-21 04:30,21,796.25,796.25,794.5,794.5,142
20130301|2012-12-21 05:00,21,794.5,795,794,794.5,222
20130301|2012-12-21 05:30,21,794.25,794.5,793.75,794,101
20130301|2012-12-21 06:00,21,793.75,794.25,793.25,794,112
20130301|2012-12-21 06:30,21,794,794.5,793.75,793.75,157
20130301|2012-12-21 07:00,21,793.75,795.5,793.75,795.5,205
20130301|2012-12-21 07:30,21,795.5,796.5,794.25,795.5,227
20130301|2012-12-21 08:00,21,795,796.5,795,795.5,473
20130301|2012-12-21 08:30,21,795.5,798,795.25,798,1092
20130301|2012-12-21 09:00,21,797.75,798.75,794.5,794.5,1393
20130301|2012-12-21 09:30,21,794.25,795,791.25,793.75,4503
20130301|2012-12-21 10:00,21,793.5,795.75,792.5,795,1614
20130301|2012-12-21 10:30,21,795,795,793.75,795,1209
20130301|2012-12-21 11:00,21,795,796,794.25,795.75,862
20130301|2012-12-21 11:30,21,796,796,793,793.5,1288
20130301|2012-12-21 12:00,21,793.5,794.25,792.5,792.75,944
20130301|2012-12-21 12:30,21,793,794.25,792,794.25,1020
20130301|2012-12-21 13:00,21,794.25,794.75,790.75,791.25,1534
20130301|2012-12-21 13:30,21,791,795,790.5,792.5,2918
20130301|2012-12-23 17:00,24,793.5,796.25,793.5,795.25,559
20130301|2012-12-23 17:30,24,795.25,795.75,794.5,794.5,172
20130301|2012-12-23 18:00,24,794.75,795.5,794.75,795,85
20130301|2012-12-23 18:30,24,795.25,795.75,795.25,795.5,23
20130301|2012-12-23 19:00,24,795.5,795.5,795.5,795.5,1
20130301|2012-12-23 20:00,24,795.5,796,795.25,795.5,45
20130301|2012-12-23 20:30,24,795.75,795.75,795.75,795.75,2
20130301|2012-12-23 21:00,24,795.75,796,795.75,795.75,38
20130301|2012-12-23 21:30,24,795.75,796,795.75,795.75,45
20130301|2012-12-23 22:00,24,795.75,796,795.75,796,16
20130301|2012-12-23 22:30,24,796,796,795.5,796,12
20130301|2012-12-23 23:00,24,795.75,795.75,795.75,795.75,1
20130301|2012-12-23 23:30,24,795.75,795.75,795.25,795.25,61
20130301|2012-12-24 00:00,24,795.25,795.25,794,794.25,61
20130301|2012-12-24 00:30,24,794.5,794.5,793.5,793.5,8
20130301|2012-12-24 01:00,24,793.5,794,793.25,794,60
20130301|2012-12-24 01:30,24,794,794,793.25,794,65
20130301|2012-12-24 02:00,24,793.5,793.5,792.5,793,65
20130301|2012-12-24 02:30,24,793.25,793.75,793,793,62
20130301|2012-12-24 03:00,24,793,793,792,792,124
20130301|2012-12-24 03:30,24,792.5,794,792.25,794,125
20130301|2012-12-24 04:00,24,794,794.75,793.75,793.75,66
20130301|2012-12-24 04:30,24,794.5,795.5,794.5,795,30
20130301|2012-12-24 05:00,24,794.75,796.25,794.75,795.75,132
20130301|2012-12-24 05:30,24,795.75,795.75,793.25,793.5,40
20130301|2012-12-24 06:00,24,793.25,793.25,792.25,793.25,78
20130301|2012-12-24 06:30,24,793.25,793.25,792,793.25,57
20130301|2012-12-24 07:00,24,793.25,794,793.25,794,62
20130301|2012-12-24 07:30,24,793.75,794.5,793.25,793.25,93
20130301|2012-12-24 08:00,24,793.5,793.5,792.25,792.75,99
20130301|2012-12-24 08:30,24,792.75,793.5,792.5,793.25,99
20130301|2012-12-24 09:00,24,793.25,795,793,794.25,234
20130301|2012-12-24 09:30,24,794.25,795,793,793.5,1424
20130301|2012-12-24 10:00,24,793.5,793.75,791.75,791.75,528
20130301|2012-12-24 10:30,24,791.75,792.75,791.25,792,511
20130301|2012-12-24 11:00,24,792,792.5,791.5,791.75,383
20130301|2012-12-24 11:30,24,791.75,794.75,791.5,793.75,1349
20130301|2012-12-26 09:30,26,794,795.25,781.5,781.75,5748
20130301|2012-12-26 10:00,26,781.75,784,780.5,780.75,2539
20130301|2012-12-26 10:30,26,780.5,780.5,777.5,778.75,2915
20130301|2012-12-26 11:00,26,778.75,779,776.25,777.25,2246
20130301|2012-12-26 11:30,26,777,777.5,776.5,776.5,721
20130301|2012-12-26 12:00,26,776.75,776.75,774.25,775.25,1413
20130301|2012-12-26 12:30,26,775.25,777.25,775,775.75,856
20130301|2012-12-26 13:00,26,776,776,775,775.75,408
20130301|2012-12-26 13:30,26,775.75,775.75,773.75,774,2601
20130301|2012-12-26 17:00,27,775.25,776.75,774.5,776.25,179
20130301|2012-12-26 17:30,27,776,777,775.75,776,62
20130301|2012-12-26 18:00,27,775.75,775.75,774.75,774.75,74
20130301|2012-12-26 18:30,27,774.75,774.75,771.25,772.25,426
20130301|2012-12-26 19:00,27,772,775,772,775,150
20130301|2012-12-26 19:30,27,775,776.25,774.5,775.25,118
20130301|2012-12-26 20:00,27,775.25,775.5,774.75,775.25,99
20130301|2012-12-26 20:30,27,775.5,776.25,775,776.25,65
20130301|2012-12-26 21:00,27,776.5,778,776.5,776.5,202
20130301|2012-12-26 21:30,27,776.5,777,775.75,776,52
20130301|2012-12-26 22:00,27,776,776.25,775.5,775.75,83
20130301|2012-12-26 22:30,27,775.5,776,774.75,775.5,86
20130301|2012-12-26 23:00,27,775.5,775.75,775.25,775.5,24
20130301|2012-12-26 23:30,27,775.5,775.75,774.25,774.75,96
20130301|2012-12-27 00:00,27,774.75,775.5,774,775.25,29
20130301|2012-12-27 00:30,27,775.25,775.25,774.75,775.25,27
20130301|2012-12-27 01:00,27,774.75,775.25,774.25,775.25,70
20130301|2012-12-27 01:30,27,775,777.25,775,777,154
20130301|2012-12-27 02:00,27,777,777.25,776.25,776.25,38
20130301|2012-12-27 02:30,27,776.25,777,776,776.75,82
20130301|2012-12-27 03:00,27,776.75,777.5,776.75,777.5,57
20130301|2012-12-27 03:30,27,777.25,777.5,776.5,777.5,149
20130301|2012-12-27 04:00,27,777.25,777.25,775,775,425
20130301|2012-12-27 04:30,27,775,776,772.75,774,262
20130301|2012-12-27 05:00,27,773.75,774.25,771.5,771.5,374
20130301|2012-12-27 05:30,27,771.5,772.25,767.25,767.5,862
20130301|2012-12-27 06:00,27,767.5,770,767.25,769.25,632
20130301|2012-12-27 06:30,27,769,769.5,767,767.5,318
20130301|2012-12-27 07:00,27,767.25,769.5,767,769.5,320
20130301|2012-12-27 07:30,27,769.5,772.25,769.25,770.75,342
20130301|2012-12-27 08:00,27,770.5,772.5,770.5,772.25,466
20130301|2012-12-27 08:30,27,772,773,771.25,771.75,369
20130301|2012-12-27 09:00,27,771.75,772,764.75,766,2232
20130301|2012-12-27 09:30,27,766,772.75,764.5,769.75,5379
20130301|2012-12-27 10:00,27,769.75,770.25,767.25,768,2617
20130301|2012-12-27 10:30,27,768.25,771.25,767.75,768.75,1566
20130301|2012-12-27 11:00,27,768.75,772,768.75,769.75,1672
20130301|2012-12-27 11:30,27,770,770,767.75,769,1300
20130301|2012-12-27 12:00,27,769,769.75,768.25,768.25,770
20130301|2012-12-27 12:30,27,768.25,768.75,767.25,768.25,1123
20130301|2012-12-27 13:00,27,768.25,770,768,769,1105
20130301|2012-12-27 13:30,27,769,773.75,769,772,3589
20130301|2012-12-27 17:00,28,772.75,776.75,772.5,776,354
20130301|2012-12-27 17:30,28,776.5,777,776,776.75,118
20130301|2012-12-27 18:00,28,777,778,776.25,776.25,224
20130301|2012-12-27 18:30,28,776.5,776.5,774.5,775.75,151
20130301|2012-12-27 19:00,28,775.75,777.25,775.75,776,70
20130301|2012-12-27 19:30,28,775.5,775.75,774.75,775.25,93
20130301|2012-12-27 20:00,28,775.5,776.75,775.25,775.75,33
20130301|2012-12-27 20:30,28,775.75,775.75,774.75,774.75,79
20130301|2012-12-27 21:00,28,774.75,777.5,774.75,777,81
20130301|2012-12-27 21:30,28,777.25,777.25,776.5,776.5,49
20130301|2012-12-27 22:00,28,776.5,776.5,775.5,775.5,59
20130301|2012-12-27 22:30,28,775.5,776,775.25,775.25,36
20130301|2012-12-27 23:00,28,775.25,775.25,774.25,774.25,33
20130301|2012-12-27 23:30,28,774.75,774.75,774,774.25,39
20130301|2012-12-28 00:00,28,773.75,775.25,773.75,775.25,100
20130301|2012-12-28 00:30,28,775.5,776.25,775.5,776,41
20130301|2012-12-28 01:00,28,776.25,776.5,776,776,37
20130301|2012-12-28 01:30,28,776.5,779.25,776.25,779,240
20130301|2012-12-28 02:00,28,778.75,779,778,778,141
20130301|2012-12-28 02:30,28,778.25,778.25,777.25,777.25,97
20130301|2012-12-28 03:00,28,777.25,777.75,775.5,775.5,113
20130301|2012-12-28 03:30,28,775.5,777.75,775,777.25,71
20130301|2012-12-28 04:00,28,777.25,777.75,775.5,775.5,33
20130301|2012-12-28 04:30,28,775.5,775.75,775,775.5,53
20130301|2012-12-28 05:00,28,775.5,775.5,775,775.25,63
20130301|2012-12-28 05:30,28,775,778,775,777.75,134
20130301|2012-12-28 06:00,28,778.25,778.25,777,777.25,48
20130301|2012-12-28 06:30,28,777,777.5,776.75,777,57
20130301|2012-12-28 07:00,28,777,778.75,776,778.5,277
20130301|2012-12-28 07:30,28,778.5,783,776.75,782,2646
20130301|2012-12-28 08:00,28,782,782.25,777.5,778.5,1156
20130301|2012-12-28 08:30,28,778.5,780,777,778,583
20130301|2012-12-28 09:00,28,778,778.25,772.25,772.25,1266
20130301|2012-12-28 09:30,28,772.25,777,766.5,776.75,7250
20130301|2012-12-28 10:00,28,776.5,777,775.25,776.5,2107
20130301|2012-12-28 10:30,28,776.25,781.5,775.75,781.5,2665
20130301|2012-12-28 11:00,28,781.5,784.5,781,781.25,3330
20130301|2012-12-28 11:30,28,781.5,781.5,774.5,775.25,2746
20130301|2012-12-28 12:00,28,775.25,777.5,774.75,776.5,1713
20130301|2012-12-28 12:30,28,776.25,778.25,775.75,777.25,852
20130301|2012-12-28 13:00,28,777.5,778.25,775,778,1070
20130301|2012-12-28 13:30,28,777.75,779.5,776,778.5,2671
20130301|2012-12-30 17:00,31,778.75,779,775.25,775.5,651
20130301|2012-12-30 17:30,31,775.5,776,774.75,775,113
20130301|2012-12-30 18:00,31,774.75,775,772.75,772.75,261
20130301|2012-12-30 18:30,31,772.75,773,772.5,773,336
20130301|2012-12-30 19:00,31,773,775.75,773,774,236
20130301|2012-12-30 19:30,31,773.75,775.25,773.5,775,97
20130301|2012-12-30 20:00,31,775,775,774.25,774.25,69
20130301|2012-12-30 20:30,31,774.5,774.5,773.75,774,91
20130301|2012-12-30 21:00,31,774,774,773.25,773.75,94
20130301|2012-12-30 21:30,31,774,774,772.5,772.5,143
20130301|2012-12-30 22:00,31,773,773,769.5,769.75,359
20130301|2012-12-30 22:30,31,769.5,769.75,769,769.75,167
20130301|2012-12-30 23:00,31,770,770.75,769.5,770.25,63
20130301|2012-12-30 23:30,31,769.5,770.75,769.5,770.75,65
20130301|2012-12-31 00:00,31,770.5,770.5,769,769,124
20130301|2012-12-31 00:30,31,769,769.5,767.75,769.5,110
20130301|2012-12-31 01:00,31,769.75,774.25,769.75,773.75,180
20130301|2012-12-31 01:30,31,773.75,773.75,772.75,772.75,61
20130301|2012-12-31 02:00,31,773,773,769.75,769.75,66
20130301|2012-12-31 02:30,31,769.75,770.5,769.5,770,60
20130301|2012-12-31 03:00,31,769.75,770.75,769.75,770.75,22
20130301|2012-12-31 03:30,31,770.75,770.75,770.5,770.75,31
20130301|2012-12-31 04:00,31,770.5,771,769.75,769.75,125
20130301|2012-12-31 04:30,31,769.75,770.75,769.75,770.75,79
20130301|2012-12-31 05:00,31,770.75,770.75,770,770.5,49
20130301|2012-12-31 05:30,31,770,770.5,769.75,770.25,60
20130301|2012-12-31 06:00,31,770.75,771,770,770,109
20130301|2012-12-31 06:30,31,770.25,772,769.75,772,187
20130301|2012-12-31 07:00,31,772,772.5,770.25,770.75,206
20130301|2012-12-31 07:30,31,770.75,772,770.75,771.75,107
20130301|2012-12-31 08:00,31,772,772,771,771.5,134
20130301|2012-12-31 08:30,31,771.5,772,771,772,254
20130301|2012-12-31 09:00,31,771.75,772,770.25,770.75,428
20130301|2012-12-31 09:30,31,770.75,773,769,769,2483
20130301|2012-12-31 10:00,31,769.25,772,768.5,771.75,1493
20130301|2012-12-31 10:30,31,771.5,775.25,770.75,775,1865
20130301|2012-12-31 11:00,31,775,778.25,774.5,777.5,1768
20130301|2012-12-31 11:30,31,777.5,780,777,778.5,1552
20130301|2012-12-31 12:00,31,778.5,779.25,776.75,777,626
20130301|2012-12-31 12:30,31,777,778.25,776.75,776.75,578
20130301|2012-12-31 13:00,31,777,778,776.25,777.25,763
20130301|2012-12-31 13:30,31,777.5,780,775.25,779,5372
20130301|2013-01-02 09:30,2,785.5,788,772.25,773.5,13538
20130301|2013-01-02 10:00,2,773.5,774.5,768.25,772,5232
20130301|2013-01-02 10:30,2,772,772,759.5,762.75,6256
20130301|2013-01-02 11:00,2,762.75,763.75,755.5,757.25,5128
20130301|2013-01-02 11:30,2,757,760.5,752.5,760.25,5794
20130301|2013-01-02 12:00,2,760.25,762.25,757.25,759,3493
20130301|2013-01-02 12:30,2,759,759,756,758.5,2044
20130301|2013-01-02 13:00,2,758.75,759.5,757.25,758.75,1369
20130301|2013-01-02 13:30,2,758.75,759,754.25,754.75,5816
20130301|2013-01-02 17:00,3,758,760.5,756.75,757,465
20130301|2013-01-02 17:30,3,757.5,759.25,757.5,759.25,71
20130301|2013-01-02 18:00,3,759.25,759.25,758.5,758.75,19
20130301|2013-01-02 18:30,3,758.75,759.25,757.75,758.5,84
20130301|2013-01-02 19:00,3,757.75,757.75,754.25,754.75,334
20130301|2013-01-02 19:30,3,754.75,755.25,754,755,65
20130301|2013-01-02 20:00,3,755.25,756.5,754.75,756.5,43
20130301|2013-01-02 20:30,3,756.25,757.25,755.75,756.75,105
20130301|2013-01-02 21:00,3,756.75,758.25,756.75,758.25,70
20130301|2013-01-02 21:30,3,757.75,758,757.5,758,48
20130301|2013-01-02 22:00,3,758,761.25,757.5,760.25,235
20130301|2013-01-02 22:30,3,760.25,761,760,761,35
20130301|2013-01-02 23:00,3,760.5,760.5,759,759.5,111
20130301|2013-01-02 23:30,3,759,759.75,759,759.5,73
20130301|2013-01-03 00:00,3,759.25,759.75,758.75,759,115
20130301|2013-01-03 00:30,3,759,759.5,758.75,759.5,34
20130301|2013-01-03 01:00,3,759.75,760.75,759.75,760.25,64
20130301|2013-01-03 01:30,3,760.5,761,760.25,761,160
20130301|2013-01-03 02:00,3,761,761.25,760.75,761,93
20130301|2013-01-03 02:30,3,761,761,758.5,758.75,221
20130301|2013-01-03 03:00,3,758.75,758.75,757.75,758,330
20130301|2013-01-03 03:30,3,758.25,759.25,758,758.5,122
20130301|2013-01-03 04:00,3,758.5,758.5,751,751.5,1249
20130301|2013-01-03 04:30,3,751.5,755,749.75,753.75,1072
20130301|2013-01-03 05:00,3,753.75,754,751,752.75,446
20130301|2013-01-03 05:30,3,752.5,754.25,751,751.75,268
20130301|2013-01-03 06:00,3,751.75,754,751.75,754,152
20130301|2013-01-03 06:30,3,753.75,754.5,752,754.25,286
20130301|2013-01-03 07:00,3,754.25,754.75,754,754,214
20130301|2013-01-03 07:30,3,754.5,754.5,752.5,753.25,737
20130301|2013-01-03 08:00,3,753.25,754.25,752,754,898
20130301|2013-01-03 08:30,3,754.25,754.75,752.5,752.5,1317
20130301|2013-01-03 09:00,3,752.75,755,752.25,754,1684
20130301|2013-01-03 09:30,3,754,759.75,753.5,759.5,7829
20130301|2013-01-03 10:00,3,759.5,761,754.75,756,4815
20130301|2013-01-03 10:30,3,756.25,758.75,755.5,756.25,2366
20130301|2013-01-03 11:00,3,756.25,757.5,752.75,755,3470
20130301|2013-01-03 11:30,3,755.25,757,754,755,2006
20130301|2013-01-03 12:00,3,755,757.75,754.25,757.75,1940
20130301|2013-01-03 12:30,3,757.5,758.5,755.5,757.75,1076
20130301|2013-01-03 13:00,3,758,758.5,756,758.5,909
20130301|2013-01-03 13:30,3,758.5,760.75,752.5,753.75,4505
20130301|2013-01-03 17:00,4,755.5,758.25,755.5,757,536
20130301|2013-01-03 17:30,4,756.75,757,754,754.25,406
20130301|2013-01-03 18:00,4,754.25,755.25,753.75,755,105
20130301|2013-01-03 18:30,4,755,755,754.25,754.5,48
20130301|2013-01-03 19:00,4,754,755.75,753.5,755,168
20130301|2013-01-03 19:30,4,755,757.25,754.5,756.25,218
20130301|2013-01-03 20:00,4,756.25,756.75,756,756.25,118
20130301|2013-01-03 20:30,4,756,756.25,755.5,755.75,80
20130301|2013-01-03 21:00,4,755.5,755.5,754.75,755.5,44
20130301|2013-01-03 21:30,4,755.25,755.5,754.75,755,28
20130301|2013-01-03 22:00,4,755,755.25,755,755.25,36
20130301|2013-01-03 22:30,4,755.25,755.25,755,755,78
20130301|2013-01-03 23:00,4,755,755,754.5,754.75,27
20130301|2013-01-03 23:30,4,755,755.25,754.5,755,108
20130301|2013-01-04 00:00,4,755.5,757.75,755.25,755.25,172
20130301|2013-01-04 00:30,4,755.25,755.25,754.5,754.5,153
20130301|2013-01-04 01:00,4,754.5,755,753.75,755,77
20130301|2013-01-04 01:30,4,754.25,757,754.25,755.25,240
20130301|2013-01-04 02:00,4,755.25,757.25,754.5,756.5,134
20130301|2013-01-04 02:30,4,757,757,756,756,58
20130301|2013-01-04 03:00,4,756,756,754.5,754.5,196
20130301|2013-01-04 03:30,4,755,756,754.5,754.75,170
20130301|2013-01-04 04:00,4,754.75,756,754.75,755.75,98
20130301|2013-01-04 04:30,4,755.25,756,753.75,754.25,207
20130301|2013-01-04 05:00,4,754.5,755.25,754.25,755.25,43
20130301|2013-01-04 05:30,4,755,755.5,753.75,754,333
20130301|2013-01-04 06:00,4,754,754.5,753.75,754.5,268
20130301|2013-01-04 06:30,4,754.5,755,754.25,754.25,329
20130301|2013-01-04 07:00,4,754.5,757.5,754.25,757.5,588
20130301|2013-01-04 07:30,4,757.25,757.75,753.75,755,831
20130301|2013-01-04 08:00,4,755,755.25,753.75,754.75,714
20130301|2013-01-04 08:30,4,754.75,755,753,754,912
20130301|2013-01-04 09:00,4,753.75,754.5,752.75,754.5,736
20130301|2013-01-04 09:30,4,754.25,755.75,750.25,750.25,7235
20130301|2013-01-04 10:00,4,750.5,754.25,748.75,751.5,4520
20130301|2013-01-04 10:30,4,751.75,752,744.25,746.5,7283
20130301|2013-01-04 11:00,4,746.5,749,745,745.5,2308
20130301|2013-01-04 11:30,4,745.5,746.25,742.25,743.75,3707
20130301|2013-01-04 12:00,4,743.75,743.75,739.75,742.5,3122
20130301|2013-01-04 12:30,4,742.5,744.5,742,743.75,2118
20130301|2013-01-04 13:00,4,744,747.25,743.5,746.25,1340
20130301|2013-01-04 13:30,4,746,749,744.25,748.75,4554
20130301|2013-01-06 17:00,7,749.5,750.25,746.5,746.5,281
20130301|2013-01-06 17:30,7,746.5,749.5,746.5,748,111
20130301|2013-01-06 18:00,7,748,750.5,747,747,131
20130301|2013-01-06 18:30,7,747,747.75,744.25,744.5,276
20130301|2013-01-06 19:00,7,744.5,751,743.5,751,554
20130301|2013-01-06 19:30,7,750.75,753.5,750.25,750.5,454
20130301|2013-01-06 20:00,7,751,753.75,750.5,753.25,171
20130301|2013-01-06 20:30,7,753.5,754.75,753,753,139
20130301|2013-01-06 21:00,7,752,752.5,751.5,751.5,43
20130301|2013-01-06 21:30,7,751.25,751.5,749.5,749.75,64
20130301|2013-01-06 22:00,7,750,751,749.75,750.75,26
20130301|2013-01-06 22:30,7,750.5,751.25,750.5,751,10
20130301|2013-01-06 23:00,7,751,751.75,750.75,751.5,37
20130301|2013-01-06 23:30,7,752,752.25,751,752.25,44
20130301|2013-01-07 00:00,7,752.5,753.75,751.75,753,80
20130301|2013-01-07 00:30,7,752.75,753.25,751.25,752.5,73
20130301|2013-01-07 01:00,7,752,752.5,751.75,752.5,58
20130301|2013-01-07 01:30,7,752.25,752.75,751,752.5,123
20130301|2013-01-07 02:00,7,752,752,751.25,751.5,100
20130301|2013-01-07 02:30,7,751.5,752,750.75,750.75,218
20130301|2013-01-07 03:00,7,750.75,751.5,749.25,751,325
20130301|2013-01-07 03:30,7,751.25,752.25,751,752,146
20130301|2013-01-07 04:00,7,751.75,752.25,751,751.5,92
20130301|2013-01-07 04:30,7,751.5,751.5,750.75,751.25,87
20130301|2013-01-07 05:00,7,751.25,751.25,751,751,32
20130301|2013-01-07 05:30,7,751,751.25,750.75,751,79
20130301|2013-01-07 06:00,7,751,751.75,751,751.75,16
20130301|2013-01-07 06:30,7,751.25,752,750.75,751,140
20130301|2013-01-07 07:00,7,750.75,751.25,750.25,750.75,212
20130301|2013-01-07 07:30,7,750.75,752,750.5,751.5,114
20130301|2013-01-07 08:00,7,751.75,754.25,751.75,754,644
20130301|2013-01-07 08:30,7,754,758,754,757.75,2045
20130301|2013-01-07 09:00,7,757.5,760.5,757,757.75,2979
20130301|2013-01-07 09:30,7,757.75,757.75,754,755,6323
20130301|2013-01-07 10:00,7,755,755.25,752,753.5,3129
20130301|2013-01-07 10:30,7,753.5,753.5,747.25,749.5,6068
20130301|2013-01-07 11:00,7,749.5,750.75,747,748,2185
20130301|2013-01-07 11:30,7,748,751,746.5,750.75,2522
20130301|2013-01-07 12:00,7,750.75,751,745.25,746.5,2741
20130301|2013-01-07 12:30,7,746.5,749.75,746.25,748.75,1646
20130301|2013-01-07 13:00,7,749,749.25,746,746.25,1108
20130301|2013-01-07 13:30,7,746,753.75,744.75,750.25,6470
20130301|2013-01-07 17:00,8,750.5,753.5,750.5,751.75,220
20130301|2013-01-07 17:30,8,752.25,752.5,752,752.5,15
20130301|2013-01-07 18:00,8,752,752.5,751.75,751.75,18
20130301|2013-01-07 18:30,8,751.75,751.75,751,751.5,46
20130301|2013-01-07 19:00,8,751.75,752,750,750.5,154
20130301|2013-01-07 19:30,8,750.25,751.25,750.25,751.25,18
20130301|2013-01-07 20:00,8,750.5,752,750,752,44
20130301|2013-01-07 20:30,8,752,752.5,751.5,752.5,102
20130301|2013-01-07 21:00,8,752.75,754.25,752.75,753.5,88
20130301|2013-01-07 21:30,8,753.75,754.25,753.75,753.75,44
20130301|2013-01-07 22:00,8,753.75,754.25,752.5,753.5,70
20130301|2013-01-07 22:30,8,753,753,752.25,752.75,31
20130301|2013-01-07 23:00,8,753,753,752,752.75,30
20130301|2013-01-07 23:30,8,752.75,753,752.25,752.75,25
20130301|2013-01-08 00:00,8,753.25,754.5,753.25,754,59
20130301|2013-01-08 00:30,8,754.5,754.75,754.25,754.5,31
20130301|2013-01-08 01:00,8,754.75,755.5,754.5,755.25,151
20130301|2013-01-08 01:30,8,755.25,755.75,754.75,755,128
20130301|2013-01-08 02:00,8,754.5,755.25,754,754.25,150
20130301|2013-01-08 02:30,8,754,755.25,753.5,753.5,215
20130301|2013-01-08 03:00,8,753.5,753.5,751.25,751.25,295
20130301|2013-01-08 03:30,8,751.5,752.5,751.5,752.25,202
20130301|2013-01-08 04:00,8,752,754.25,751.5,754.25,279
20130301|2013-01-08 04:30,8,753.75,754.5,752.5,754.25,106
20130301|2013-01-08 05:00,8,754.5,755,754,754.5,247
20130301|2013-01-08 05:30,8,754.75,755.25,754.5,754.75,106
20130301|2013-01-08 06:00,8,755,755,754,754.5,175
20130301|2013-01-08 06:30,8,754.5,754.75,754,754.25,232
20130301|2013-01-08 07:00,8,754.25,755.5,752.25,753.5,672
20130301|2013-01-08 07:30,8,753.5,754.5,752.5,753.75,886
20130301|2013-01-08 08:00,8,753.75,755.5,753.25,755.5,500
20130301|2013-01-08 08:30,8,755.5,757.25,752.25,753.5,1123
20130301|2013-01-08 09:00,8,753.75,755.25,751.5,754.25,1271
20130301|2013-01-08 09:30,8,754.25,757.5,752.5,756.25,6670
20130301|2013-01-08 10:00,8,756.25,756.75,754.5,756.25,2768
20130301|2013-01-08 10:30,8,756.25,759.25,756.25,757.5,5060
20130301|2013-01-08 11:00,8,757.5,758.75,755.5,755.75,3839
20130301|2013-01-08 11:30,8,755.75,756,752.25,753.25,3201
20130301|2013-01-08 12:00,8,753,756.25,753,755.75,2396
20130301|2013-01-08 12:30,8,755.5,755.5,753.25,753.75,1625
20130301|2013-01-08 13:00,8,753.5,754.5,753.25,753.25,1353
20130301|2013-01-08 13:30,8,753.25,756.5,749.25,752,14370
20130301|2013-01-08 17:00,9,752.5,754.5,751.5,751.75,420
20130301|2013-01-08 17:30,9,751.5,752.75,750.5,750.75,217
20130301|2013-01-08 18:00,9,750.75,751,750.5,750.5,42
20130301|2013-01-08 18:30,9,750.5,751,750.5,750.75,49
20130301|2013-01-08 19:00,9,750.75,751.25,750.5,751,148
20130301|2013-01-08 19:30,9,751,751.5,750.75,750.75,151
20130301|2013-01-08 20:00,9,751,751.25,750.75,751.25,131
20130301|2013-01-08 20:30,9,751,751.25,750.25,750.25,115
20130301|2013-01-08 21:00,9,750.25,752,750.25,751.25,337
20130301|2013-01-08 21:30,9,751,751,749.5,749.75,271
20130301|2013-01-08 22:00,9,749.75,749.75,748.25,748.75,206
20130301|2013-01-08 22:30,9,748.5,748.75,748.5,748.5,69
20130301|2013-01-08 23:00,9,748.75,748.75,748.5,748.75,29
20130301|2013-01-08 23:30,9,748.75,748.75,748.5,748.75,24
20130301|2013-01-09 00:00,9,748.5,748.75,748.25,748.5,66
20130301|2013-01-09 00:30,9,748.25,749,748.25,748.75,59
20130301|2013-01-09 01:00,9,748.5,749.25,748.5,749,40
20130301|2013-01-09 01:30,9,749.25,749.25,748.25,749,47
20130301|2013-01-09 02:00,9,748.75,748.75,748,748.5,26
20130301|2013-01-09 02:30,9,748.25,749.25,747.75,749.25,98
20130301|2013-01-09 03:00,9,749,749.75,748,748.5,75
20130301|2013-01-09 03:30,9,748.5,750.25,748,749.5,362
20130301|2013-01-09 04:00,9,749.5,750.25,749,750,100
20130301|2013-01-09 04:30,9,750,752,749.75,751.25,976
20130301|2013-01-09 05:00,9,751.25,752.5,751,751.75,95
20130301|2013-01-09 05:30,9,752,752.25,751.5,751.75,38
20130301|2013-01-09 06:00,9,751.75,752.25,751.75,752.25,80
20130301|2013-01-09 06:30,9,752.25,752.25,751.5,752.25,88
20130301|2013-01-09 07:00,9,752.25,753.5,751.75,752.25,580
20130301|2013-01-09 07:30,9,752,752.75,751.75,752,891
20130301|2013-01-09 08:00,9,752,753.5,751,753.5,755
20130301|2013-01-09 08:30,9,753.75,754.25,752.5,753.25,821
20130301|2013-01-09 09:00,9,753.5,757,753.25,756,1826
20130301|2013-01-09 09:30,9,755.75,755.75,745.75,748,12997
20130301|2013-01-09 10:00,9,747.75,748.75,745.75,747,3761
20130301|2013-01-09 10:30,9,747.25,749,746.25,748,2328
20130301|2013-01-09 11:00,9,747.75,748.5,746.5,748.25,2156
20130301|2013-01-09 11:30,9,748.25,748.25,746.75,747.5,1431
20130301|2013-01-09 12:00,9,747.5,747.5,745.5,746.25,1770
20130301|2013-01-09 12:30,9,746.25,748.25,746,747,2113
20130301|2013-01-09 13:00,9,747,749,747,748.5,1612
20130301|2013-01-09 13:30,9,748.25,748.5,745,746,14090
20130301|2013-01-09 17:00,10,747.25,749.5,746.75,749.5,915
20130301|2013-01-09 17:30,10,749.5,749.75,749,749.5,201
20130301|2013-01-09 18:00,10,749.5,749.75,749.5,749.5,63
20130301|2013-01-09 18:30,10,749.5,749.75,749.5,749.5,68
20130301|2013-01-09 19:00,10,749.75,751,749.5,751,356
20130301|2013-01-09 19:30,10,751,751,750,750.25,114
20130301|2013-01-09 20:00,10,750.25,751.25,750.25,751,170
20130301|2013-01-09 20:30,10,750.75,750.75,750,750.5,65
20130301|2013-01-09 21:00,10,750,750.5,749.5,749.5,73
20130301|2013-01-09 21:30,10,749.25,749.75,749.25,749.5,52
20130301|2013-01-09 22:00,10,749,749.75,749,749.5,69
20130301|2013-01-09 22:30,10,749.25,749.75,749.25,749.75,56
20130301|2013-01-09 23:00,10,749.75,750.25,749.5,749.5,74
20130301|2013-01-09 23:30,10,749.75,749.75,749,749,121
20130301|2013-01-10 00:00,10,749.5,749.5,748.25,748.25,199
20130301|2013-01-10 00:30,10,748.25,748.75,748.25,748.5,53
20130301|2013-01-10 01:00,10,748,748.75,747.75,748.5,104
20130301|2013-01-10 01:30,10,748.5,750,748.5,749.75,300
20130301|2013-01-10 02:00,10,749.75,750.5,749.75,750,273
20130301|2013-01-10 02:30,10,750,751,750,750.25,193
20130301|2013-01-10 03:00,10,750,750.25,750,750,156
20130301|2013-01-10 03:30,10,750,750.5,750,750.5,218
20130301|2013-01-10 04:00,10,750.5,752.25,750.5,752.25,453
20130301|2013-01-10 04:30,10,752,753,751.5,752.25,215
20130301|2013-01-10 05:00,10,752.25,752.5,751,752.25,211
20130301|2013-01-10 05:30,10,752,753,752,753,140
20130301|2013-01-10 06:00,10,753,753.25,751.5,751.5,400
20130301|2013-01-10 06:30,10,751.5,752.75,751.5,751.5,237
20130301|2013-01-10 07:00,10,751.5,752.5,751,752,467
20130301|2013-01-10 07:30,10,751.5,751.75,748.25,749.25,1448
20130301|2013-01-10 08:00,10,749.25,751.75,749.25,751.25,1042
20130301|2013-01-10 08:30,10,750.75,752.25,749.5,751.5,1271
20130301|2013-01-10 09:00,10,751.75,752.25,750.25,752,985
20130301|2013-01-10 09:30,10,751.75,756.5,749,750.5,9407
20130301|2013-01-10 10:00,10,750.5,752,749.75,750.5,2547
20130301|2013-01-10 10:30,10,750.5,751,748.5,748.75,3117
20130301|2013-01-10 11:00,10,749,749,746.25,747.25,3471
20130301|2013-01-10 11:30,10,747.5,747.75,746.25,746.5,2088
20130301|2013-01-10 12:00,10,746.5,747.5,746,746.75,2050
20130301|2013-01-10 12:30,10,746.75,747.25,745.75,746.5,1827
20130301|2013-01-10 13:00,10,746.25,747.75,746,746,2465
20130301|2013-01-10 13:30,10,746,747,744,745.25,17567
20130301|2013-01-10 17:00,11,745.25,746.5,745,745.5,574
20130301|2013-01-10 17:30,11,745.5,746,743.75,746,446
20130301|2013-01-10 18:00,11,745.75,746,744.25,744.75,103
20130301|2013-01-10 18:30,11,744.75,745.5,744.5,745,120
20130301|2013-01-10 19:00,11,744.75,744.75,744,744.25,162
20130301|2013-01-10 19:30,11,744.5,745.25,744.25,745.25,57
20130301|2013-01-10 20:00,11,745.25,745.75,744.75,745.75,56
20130301|2013-01-10 20:30,11,745.5,745.5,744.25,744.5,149
20130301|2013-01-10 21:00,11,744.5,745.25,744.25,745.25,53
20130301|2013-01-10 21:30,11,745,745.25,744.5,744.75,34
20130301|2013-01-10 22:00,11,745,745.25,744.5,745,37
20130301|2013-01-10 22:30,11,745.25,746,744.75,745.5,73
20130301|2013-01-10 23:00,11,745.75,746,744.75,745.25,110
20130301|2013-01-10 23:30,11,745,745.25,744.75,745,12
20130301|2013-01-11 00:00,11,745.25,745.5,744.75,745.25,20
20130301|2013-01-11 00:30,11,745.5,746,745.25,745.5,114
20130301|2013-01-11 01:00,11,745.25,745.5,742.75,744.25,709
20130301|2013-01-11 01:30,11,744.25,744.75,744,744.25,139
20130301|2013-01-11 02:00,11,744.25,744.5,742,742.75,387
20130301|2013-01-11 02:30,11,743.25,745.75,742.75,745.5,166
20130301|2013-01-11 03:00,11,745.25,745.75,745,745.75,82
20130301|2013-01-11 03:30,11,745.5,746.5,745.5,746,184
20130301|2013-01-11 04:00,11,745.5,746.25,745.5,746,142
20130301|2013-01-11 04:30,11,745.75,746,745.25,745.75,191
20130301|2013-01-11 05:00,11,745.75,746,745.5,746,226
20130301|2013-01-11 05:30,11,745.75,748,745.5,748,506
20130301|2013-01-11 06:00,11,748,748.25,747.25,747.5,246
20130301|2013-01-11 06:30,11,747.5,747.75,746,746.25,411
20130301|2013-01-11 07:00,11,746.25,747,744.25,745.75,524
20130301|2013-01-11 07:30,11,745.5,747.5,745.25,746.75,614
20130301|2013-01-11 08:00,11,746.5,747.25,745.75,746.25,530
20130301|2013-01-11 08:30,11,746.5,747,744,745,794
20130301|2013-01-11 09:00,11,744.5,744.75,740.75,741.25,2435
20130301|2013-01-11 09:30,11,741.25,742.5,736.25,740.75,10145
20130301|2013-01-11 10:00,11,740.75,750.25,736.5,744.25,8062
20130301|2013-01-11 10:30,11,744.5,748.75,743.5,744.5,3378
20130301|2013-01-11 11:00,11,744.75,773,744.75,762.5,30038
20130301|2013-01-11 11:30,11,762.5,772.25,762,770.5,12041
20130301|2013-01-11 12:00,11,770.5,770.75,765.75,766.25,4539
20130301|2013-01-11 12:30,11,766.5,766.75,758.5,761.5,4948
20130301|2013-01-11 13:00,11,761.5,764.75,757.25,764.75,4051
20130301|2013-01-11 13:30,11,764.5,764.5,752.25,757.5,17336
20130301|2013-01-13 17:00,14,761.5,766.25,760.75,766,1623
20130301|2013-01-13 17:30,14,766.25,767.75,765,767.75,415
20130301|2013-01-13 18:00,14,767.75,768.5,765.5,765.75,305
20130301|2013-01-13 18:30,14,765.75,765.75,763.5,764.5,299
20130301|2013-01-13 19:00,14,765,767.75,764.75,767,371
20130301|2013-01-13 19:30,14,767,768,766.5,767.5,186
20130301|2013-01-13 20:00,14,767.75,768,767,768,100
20130301|2013-01-13 20:30,14,767.5,767.5,767,767,68
20130301|2013-01-13 21:00,14,766.75,767.25,765.25,766.5,201
20130301|2013-01-13 21:30,14,766.75,767,766.5,767,41
20130301|2013-01-13 22:00,14,767,767.5,766.75,767,57
20130301|2013-01-13 22:30,14,766.75,766.75,766,766,48
20130301|2013-01-13 23:00,14,766.25,767,766.25,767,14
20130301|2013-01-13 23:30,14,766.5,766.5,766,766.5,137
20130301|2013-01-14 00:00,14,766.25,767,765.25,765.5,103
20130301|2013-01-14 00:30,14,766,767.5,765.5,767.25,66
20130301|2013-01-14 01:00,14,767.5,767.5,766.75,767,112
20130301|2013-01-14 01:30,14,767.5,769,766.5,768.75,299
20130301|2013-01-14 02:00,14,768.5,769,767.75,768.25,158
20130301|2013-01-14 02:30,14,768,769.25,766.25,769,520
20130301|2013-01-14 03:00,14,769,772.25,769,771.75,536
20130301|2013-01-14 03:30,14,771.75,773.75,770.75,773.75,747
20130301|2013-01-14 04:00,14,773,775,771.75,771.75,369
20130301|2013-01-14 04:30,14,771.5,772.25,769.25,770,458
20130301|2013-01-14 05:00,14,770.25,772.25,770.25,771.75,301
20130301|2013-01-14 05:30,14,772,772,770.25,771.25,187
20130301|2013-01-14 06:00,14,771.5,771.75,770.25,770.25,120
20130301|2013-01-14 06:30,14,770.25,770.75,770,770,116
20130301|2013-01-14 07:00,14,770,772.25,770,771,555
20130301|2013-01-14 07:30,14,771.25,772.75,770,772,919
20130301|2013-01-14 08:00,14,772,772.25,766.75,768.75,2202
20130301|2013-01-14 08:30,14,769.25,771,767.5,770.25,1420
20130301|2013-01-14 09:00,14,770.25,773,770,770.75,1799
20130301|2013-01-14 09:30,14,770.75,773.25,765.75,772,12404
20130301|2013-01-14 10:00,14,772,772.25,766.5,769.75,6962
20130301|2013-01-14 10:30,14,770,771.75,769.25,771.25,3881
20130301|2013-01-14 11:00,14,771,777,770,776,7566
20130301|2013-01-14 11:30,14,775.75,776,769.25,772.25,5980
20130301|2013-01-14 12:00,14,772.25,772.5,767.5,770.25,3678
20130301|2013-01-14 12:30,14,770.25,770.25,768.5,768.75,1540
20130301|2013-01-14 13:00,14,768.75,769.5,767.25,767.75,2305
20130301|2013-01-14 13:30,14,767.5,769.25,765.75,769,15718
20130301|2013-01-14 17:00,15,769.75,769.75,766.5,768.5,847
20130301|2013-01-14 17:30,15,768.75,770.5,768.75,770.25,152
20130301|2013-01-14 18:00,15,770,771,769.75,770.25,157
20130301|2013-01-14 18:30,15,770.25,771,770,770.5,46
20130301|2013-01-14 19:00,15,770.5,771.5,769.5,770,206
20130301|2013-01-14 19:30,15,769.75,770,769,769.25,62
20130301|2013-01-14 20:00,15,769.5,770,769.5,770,23
20130301|2013-01-14 20:30,15,770,770,769.75,769.75,23
20130301|2013-01-14 21:00,15,769.75,770.5,769.5,770.5,47
20130301|2013-01-14 21:30,15,770.5,771,770.25,770.75,70
20130301|2013-01-14 22:00,15,770.5,771.75,770.5,771.5,153
20130301|2013-01-14 22:30,15,771.5,772.75,771.5,772.25,205
20130301|2013-01-14 23:00,15,772.5,772.75,772.25,772.5,115
20130301|2013-01-14 23:30,15,772.25,772.5,770.5,770.75,144
20130301|2013-01-15 00:00,15,770.75,770.75,769.5,770,269
20130301|2013-01-15 00:30,15,770,770,769.25,769.5,117
20130301|2013-01-15 01:00,15,769.5,772,769.5,771.5,114
20130301|2013-01-15 01:30,15,771.5,773.25,771.5,772.25,256
20130301|2013-01-15 02:00,15,772.25,772.75,771.75,771.75,122
20130301|2013-01-15 02:30,15,771.5,773,771.5,772.5,107
20130301|2013-01-15 03:00,15,772.5,773,771.25,772.25,387
20130301|2013-01-15 03:30,15,772.25,773,772.25,772.5,448
20130301|2013-01-15 04:00,15,772.25,772.75,771.5,771.75,250
20130301|2013-01-15 04:30,15,771.75,772,771,771,335
20130301|2013-01-15 05:00,15,771,771.75,770,771.5,430
20130301|2013-01-15 05:30,15,771.75,775,771,772.5,1289
20130301|2013-01-15 06:00,15,772.5,773,770.5,772.25,508
20130301|2013-01-15 06:30,15,771.75,773.25,771.5,772.75,231
20130301|2013-01-15 07:00,15,772.5,773.5,772,772.75,908
20130301|2013-01-15 07:30,15,772.25,774,771.75,771.75,1479
20130301|2013-01-15 08:00,15,772.25,772.25,770,770.75,589
20130301|2013-01-15 08:30,15,771,774.5,770.5,774.25,1056
20130301|2013-01-15 09:00,15,774.5,776,774,774.25,2486
20130301|2013-01-15 09:30,15,774.25,778.5,770.5,776.25,9840
20130301|2013-01-15 10:00,15,776.25,783.75,775.75,782.75,9589
20130301|2013-01-15 10:30,15,782.75,784,779.25,782.25,4608
20130301|2013-01-15 11:00,15,782.5,784,780,783.5,4988
20130301|2013-01-15 11:30,15,783.75,789.75,783.75,786.25,7056
20130301|2013-01-15 12:00,15,786.5,788,784.5,786.5,3015
20130301|2013-01-15 12:30,15,786.5,786.5,782.75,783.25,2768
20130301|2013-01-15 13:00,15,783.25,784,782.5,783.25,1479
20130301|2013-01-15 13:30,15,783.25,785.25,781.5,782.75,5013
20130301|2013-01-15 17:00,16,782.75,783.5,782.75,783.25,226
20130301|2013-01-15 17:30,16,783.25,783.5,783,783.5,58
20130301|2013-01-15 18:00,16,783.25,784.25,780.75,781,320
20130301|2013-01-15 18:30,16,781,781,779.75,780,184
20130301|2013-01-15 19:00,16,780,782.5,779.75,782.25,130
20130301|2013-01-15 19:30,16,782.25,783,782,782,85
20130301|2013-01-15 20:00,16,782,784.75,782,784.75,113
20130301|2013-01-15 20:30,16,784.5,784.75,784,784.25,64
20130301|2013-01-15 21:00,16,784.5,784.5,783.5,783.75,39
20130301|2013-01-15 21:30,16,783.75,783.75,782.5,783,93
20130301|2013-01-15 22:00,16,782.75,784.25,782.75,783.5,28
20130301|2013-01-15 22:30,16,784,784.75,784,784.75,39
20130301|2013-01-15 23:00,16,784.75,784.75,784,784.5,76
20130301|2013-01-15 23:30,16,784.25,785.5,784,785,144
20130301|2013-01-16 00:00,16,785.25,786.75,785,786.5,200
20130301|2013-01-16 00:30,16,786.5,788.5,786.25,788.5,482
20130301|2013-01-16 01:00,16,788.5,789,788,789,139
20130301|2013-01-16 01:30,16,788.5,788.5,787.75,788,149
20130301|2013-01-16 02:00,16,787.75,790.75,787.75,790,571
20130301|2013-01-16 02:30,16,790,790,788,788,263
20130301|2013-01-16 03:00,16,787.75,788.75,787.75,788.75,163
20130301|2013-01-16 03:30,16,788.75,789.5,788.25,789.5,84
20130301|2013-01-16 04:00,16,789.5,789.5,788.25,789,143
20130301|2013-01-16 04:30,16,788.75,788.75,787.5,787.5,206
20130301|2013-01-16 05:00,16,787.5,787.75,786.25,787.75,242
20130301|2013-01-16 05:30,16,787.5,788.5,786.75,788.5,295
20130301|2013-01-16 06:00,16,788.75,789,788,788.5,202
20130301|2013-01-16 06:30,16,788.5,788.75,787.75,788.5,128
20130301|2013-01-16 07:00,16,788.25,788.75,787.75,788,335
20130301|2013-01-16 07:30,16,788,790,787,788.75,860
20130301|2013-01-16 08:00,16,789,789.25,786.75,788.25,861
20130301|2013-01-16 08:30,16,788.5,788.75,787.5,788.5,334
20130301|2013-01-16 09:00,16,788.5,790.75,788.25,790.25,3110
20130301|2013-01-16 09:30,16,790,791,780,781.25,9984
20130301|2013-01-16 10:00,16,781.25,785.5,778.25,778.5,6541
20130301|2013-01-16 10:30,16,778.25,782.5,777,780.5,3775
20130301|2013-01-16 11:00,16,780.5,780.5,778.25,778.25,2140
20130301|2013-01-16 11:30,16,778.5,782.75,778.25,781.5,2333
20130301|2013-01-16 12:00,16,781.75,784.25,781,784.25,1252
20130301|2013-01-16 12:30,16,784,787.75,782.5,786.5,2654
20130301|2013-01-16 13:00,16,786.75,787.5,784.75,786.25,1566
20130301|2013-01-16 13:30,16,786.25,788.75,782.75,786.25,7436
20130301|2013-01-16 17:00,17,786.25,789.5,785.75,786.5,691
20130301|2013-01-16 17:30,17,786.5,787.5,786.25,787,55
20130301|2013-01-16 18:00,17,786.5,787.25,786.25,787.25,77
20130301|2013-01-16 18:30,17,787.25,787.75,787,787,92
20130301|2013-01-16 19:00,17,786.5,787,784.25,784.75,170
20130301|2013-01-16 19:30,17,784.75,784.75,781.75,783,355
20130301|2013-01-16 20:00,17,783.25,784,782.25,783.25,97
20130301|2013-01-16 20:30,17,783.25,784.25,783.25,783.75,63
20130301|2013-01-16 21:00,17,783.5,783.5,782.25,782.5,40
20130301|2013-01-16 21:30,17,782.25,783.75,781,783.75,172
20130301|2013-01-16 22:00,17,783.75,784.75,783.25,783.25,201
20130301|2013-01-16 22:30,17,784,784,784,784,11
20130301|2013-01-16 23:00,17,784,784.25,783.5,783.75,152
20130301|2013-01-16 23:30,17,784,784.75,783.5,784.5,248
20130301|2013-01-17 00:00,17,784.25,784.25,783.75,784,114
20130301|2013-01-17 00:30,17,784,784,782,782.25,135
20130301|2013-01-17 01:00,17,782.25,784.5,782,784.5,365
20130301|2013-01-17 01:30,17,784.75,785,783.75,783.75,130
20130301|2013-01-17 02:00,17,784,784,783.5,783.5,137
20130301|2013-01-17 02:30,17,783.5,784.25,783.5,784.25,169
20130301|2013-01-17 03:00,17,784,784.75,783.75,784.75,39
20130301|2013-01-17 03:30,17,784.5,785,784.25,784.5,145
20130301|2013-01-17 04:00,17,784.5,785.5,784.5,785,101
20130301|2013-01-17 04:30,17,784.75,785.25,781,782.25,355
20130301|2013-01-17 05:00,17,782.25,783,781.5,782.25,174
20130301|2013-01-17 05:30,17,782.25,783,782,782.5,106
20130301|2013-01-17 06:00,17,782.5,783.5,782.25,783.5,96
20130301|2013-01-17 06:30,17,783.5,785,782.75,782.75,302
20130301|2013-01-17 07:00,17,782.75,785,782,784.75,393
20130301|2013-01-17 07:30,17,784.75,788,784.75,786.5,1198
20130301|2013-01-17 08:00,17,786.5,786.75,780.25,781.75,1187
20130301|2013-01-17 08:30,17,781.5,782.25,779.25,780,1111
20130301|2013-01-17 09:00,17,780,783.5,779.25,781,1226
20130301|2013-01-17 09:30,17,781.25,785.5,776,781,9035
20130301|2013-01-17 10:00,17,781,785.75,780.5,785.5,2335
20130301|2013-01-17 10:30,17,785.5,786.5,779,779.25,2924
20130301|2013-01-17 11:00,17,779.25,781.5,778,778,2946
20130301|2013-01-17 11:30,17,778,780.75,777.75,780.25,1973
20130301|2013-01-17 12:00,17,780.25,783.75,780.25,782,1690
20130301|2013-01-17 12:30,17,782,783,780.75,781.75,903
20130301|2013-01-17 13:00,17,782,782,781,782,436
20130301|2013-01-17 13:30,17,782,783.5,779,782.75,5508
20130301|2013-01-17 17:00,18,782.75,784.25,782,783.5,188
20130301|2013-01-17 17:30,18,783.5,786.5,783.5,785.5,291
20130301|2013-01-17 18:00,18,785.25,786,784.25,785.5,99
20130301|2013-01-17 18:30,18,785.25,785.25,783.75,783.75,82
20130301|2013-01-17 19:00,18,783.75,783.75,782.5,782.75,121
20130301|2013-01-17 19:30,18,782.25,782.75,780.5,781.5,280
20130301|2013-01-17 20:00,18,781.75,782,781.25,781.25,78
20130301|2013-01-17 20:30,18,781.5,781.75,781.5,781.75,118
20130301|2013-01-17 21:00,18,781.5,782.5,781.5,782.25,174
20130301|2013-01-17 21:30,18,782.25,783.25,782,782,104
20130301|2013-01-17 22:00,18,782,782,781.5,782,50
20130301|2013-01-17 22:30,18,781.75,781.75,781.75,781.75,43
20130301|2013-01-17 23:00,18,782,782,781.75,782,101
20130301|2013-01-17 23:30,18,782,782,781.75,782,54
20130301|2013-01-18 00:00,18,782,782,781.25,781.75,387
20130301|2013-01-18 00:30,18,781.5,782.5,781.5,782,49
20130301|2013-01-18 01:00,18,782.25,782.75,782.25,782.75,16
20130301|2013-01-18 01:30,18,782.75,782.75,782.25,782.5,16
20130301|2013-01-18 02:00,18,782.75,783,782.25,783,25
20130301|2013-01-18 02:30,18,783,785,782.75,784,189
20130301|2013-01-18 03:00,18,783.75,783.75,782.75,782.75,60
20130301|2013-01-18 03:30,18,783.25,784.5,783.25,783.75,82
20130301|2013-01-18 04:00,18,784.25,784.25,783.75,784,33
20130301|2013-01-18 04:30,18,784.25,785,784.25,784.75,152
20130301|2013-01-18 05:00,18,784.5,785,784.5,784.75,111
20130301|2013-01-18 05:30,18,784.75,785.5,784.5,785,76
20130301|2013-01-18 06:00,18,785,785.75,784.75,785.5,115
20130301|2013-01-18 06:30,18,785.25,785.5,784.75,785.25,131
20130301|2013-01-18 07:00,18,785,785,782.75,782.75,494
20130301|2013-01-18 07:30,18,782.75,783.25,781.25,783.25,773
20130301|2013-01-18 08:00,18,783,784.25,781.25,782.5,395
20130301|2013-01-18 08:30,18,782,783.75,780.5,783.5,827
20130301|2013-01-18 09:00,18,783.25,783.5,782,783,456
20130301|2013-01-18 09:30,18,783,784.5,778.75,781.75,4381
20130301|2013-01-18 10:00,18,781.5,784,779.75,780,3118
20130301|2013-01-18 10:30,18,780.25,785.25,779.5,783.75,2942
20130301|2013-01-18 11:00,18,784,787.25,783,786.5,3000
20130301|2013-01-18 11:30,18,786.5,788.5,785,786.75,3388
20130301|2013-01-18 12:00,18,787,793,785,791.25,5843
20130301|2013-01-18 12:30,18,791.25,793,790,791,3613
20130301|2013-01-18 13:00,18,791,793.5,790.75,792,1971
20130301|2013-01-18 13:30,18,792,793.75,789.5,790.75,7576
20130301|2013-01-21 19:00,22,795,799.75,794.5,798.25,2753
20130301|2013-01-21 19:30,22,798.25,799,797.25,798.5,343
20130301|2013-01-21 20:00,22,798.75,799.5,797.5,799.25,215
20130301|2013-01-21 20:30,22,799.25,799.5,797.75,798,119
20130301|2013-01-21 21:00,22,798,798.5,797.75,798,84
20130301|2013-01-21 21:30,22,798.5,799.5,798,799.5,84
20130301|2013-01-21 22:00,22,799.5,799.75,798.75,799.75,197
20130301|2013-01-21 22:30,22,799,799.25,798.75,798.75,102
20130301|2013-01-21 23:00,22,798.75,799,798.75,799,16
20130301|2013-01-21 23:30,22,798.75,799,798.75,799,36
20130301|2013-01-22 00:00,22,799,799.25,798.25,799,201
20130301|2013-01-22 00:30,22,799.25,799.5,799,799,115
20130301|2013-01-22 01:00,22,799.25,799.25,798,798.25,107
20130301|2013-01-22 01:30,22,798,798.25,796.5,796.75,285
20130301|2013-01-22 02:00,22,797,797.25,796.5,796.75,263
20130301|2013-01-22 02:30,22,797,797,796.25,796.5,113
20130301|2013-01-22 03:00,22,797,797.25,796.75,797.25,168
20130301|2013-01-22 03:30,22,797.25,797.75,796.75,797.75,200
20130301|2013-01-22 04:00,22,797.75,798,797,797,95
20130301|2013-01-22 04:30,22,797.25,797.75,797,797.5,57
20130301|2013-01-22 05:00,22,797.5,797.75,797.25,797.5,285
20130301|2013-01-22 05:30,22,797.25,797.5,797.25,797.25,115
20130301|2013-01-22 06:00,22,797.25,797.25,796.25,796.5,125
20130301|2013-01-22 06:30,22,796.5,797.5,796,796.5,131
20130301|2013-01-22 07:00,22,796.5,798.25,795.75,797,361
20130301|2013-01-22 07:30,22,797,797.5,795.75,796,681
20130301|2013-01-22 08:00,22,796.5,796.75,795.75,796.5,382
20130301|2013-01-22 08:30,22,796.5,797,795.75,796,839
20130301|2013-01-22 09:00,22,796.25,798.25,795.75,798.25,1454
20130301|2013-01-22 09:30,22,798,798.75,786.5,787,12372
20130301|2013-01-22 10:00,22,787,787.75,776,780.5,10395
20130301|2013-01-22 10:30,22,780.5,783,780,781.75,3225
20130301|2013-01-22 11:00,22,781.75,783.75,781.5,783,2328
20130301|2013-01-22 11:30,22,783,784,781,782,1833
20130301|2013-01-22 12:00,22,781.75,782.25,778.5,779,2774
20130301|2013-01-22 12:30,22,779.25,782,779,782,2200
20130301|2013-01-22 13:00,22,782,782,779,781,1861
20130301|2013-01-22 13:30,22,781.25,781.75,778,778.5,6207
20130301|2013-01-22 17:00,23,779,779.25,776,776.75,456
20130301|2013-01-22 17:30,23,777,777,776.25,776.5,41
20130301|2013-01-22 18:00,23,776.25,776.5,773,774,854
20130301|2013-01-22 18:30,23,774,774,773,773.25,154
20130301|2013-01-22 19:00,23,773.25,774.75,773,774.25,196
20130301|2013-01-22 19:30,23,774.25,774.5,773.5,773.75,36
20130301|2013-01-22 20:00,23,774,774,773.5,773.5,68
20130301|2013-01-22 20:30,23,773.5,773.75,773.25,773.5,77
20130301|2013-01-22 21:00,23,773,773.75,772.75,773.5,104
20130301|2013-01-22 21:30,23,773.75,775.25,773.5,775,122
20130301|2013-01-22 22:00,23,775.25,776,774.75,775.25,77
20130301|2013-01-22 22:30,23,775.25,777.25,775,777,192
20130301|2013-01-22 23:00,23,777,777.25,776,777.25,163
20130301|2013-01-22 23:30,23,777.25,777.25,776.5,776.75,151
20130301|2013-01-23 00:00,23,777.25,777.5,776.75,777.25,35
20130301|2013-01-23 00:30,23,777.5,777.75,777.25,777.25,32
20130301|2013-01-23 01:00,23,777.25,778,777.25,777.75,329
20130301|2013-01-23 01:30,23,777.75,778.5,777.25,778,90
20130301|2013-01-23 02:00,23,777.75,779,777.75,778,163
20130301|2013-01-23 02:30,23,778,779,778,779,89
20130301|2013-01-23 03:00,23,779,779.5,778.75,779.25,114
20130301|2013-01-23 03:30,23,779.25,779.75,778.5,779.5,153
20130301|2013-01-23 04:00,23,779.75,780.75,778.5,779.75,454
20130301|2013-01-23 04:30,23,779.75,781,779.25,781,194
20130301|2013-01-23 05:00,23,781,781.75,780.25,781.5,505
20130301|2013-01-23 05:30,23,781.5,781.5,780.5,780.5,177
20130301|2013-01-23 06:00,23,781,781,779.25,780,152
20130301|2013-01-23 06:30,23,780,781.25,779.5,780,179
20130301|2013-01-23 07:00,23,779.75,779.75,777.5,778.75,525
20130301|2013-01-23 07:30,23,779,779.5,776.75,777,1183
20130301|2013-01-23 08:00,23,777,778.5,776.25,776.5,760
20130301|2013-01-23 08:30,23,776.5,778.5,776.5,778.25,382
20130301|2013-01-23 09:00,23,778.5,780.5,778,778.5,1048
20130301|2013-01-23 09:30,23,778.5,785,777.5,784.75,8087
20130301|2013-01-23 10:00,23,784.75,785,782,783,2499
20130301|2013-01-23 10:30,23,782.75,783.75,780.75,781.75,2184
20130301|2013-01-23 11:00,23,782,782.75,777,777.5,2559
20130301|2013-01-23 11:30,23,777.5,777.5,773.75,775.25,3525
20130301|2013-01-23 12:00,23,775,775.5,771,772.25,3669
20130301|2013-01-23 12:30,23,772.5,774.25,771.5,772.5,2179
20130301|2013-01-23 13:00,23,773,776,771.25,772.25,2437
20130301|2013-01-23 13:30,23,772.25,775.75,771.25,775,4884
20130301|2013-01-23 17:00,24,775.5,775.75,773.25,773.25,214
20130301|2013-01-23 17:30,24,773.5,773.75,772.5,772.75,99
20130301|2013-01-23 18:00,24,772.75,772.75,772,772.5,114
20130301|2013-01-23 18:30,24,772.25,773.5,772.25,772.5,81
20130301|2013-01-23 19:00,24,772.75,773,771.5,771.75,127
20130301|2013-01-23 19:30,24,771.75,772,771.5,772,65
20130301|2013-01-23 20:00,24,772,772.5,771.75,772.5,61
20130301|2013-01-23 20:30,24,772.75,772.75,770,770,651
20130301|2013-01-23 21:00,24,770.25,770.75,769.75,770.25,168
20130301|2013-01-23 21:30,24,770.25,771,770,771,91
20130301|2013-01-23 22:00,24,770.75,771.75,770.75,771.75,29
20130301|2013-01-23 22:30,24,771.75,772,771.5,772,29
20130301|2013-01-23 23:00,24,772,772.5,771,771,37
20130301|2013-01-23 23:30,24,771.5,772.5,771.25,772.5,63
20130301|2013-01-24 00:00,24,772.25,772.5,772.25,772.5,64
20130301|2013-01-24 00:30,24,772.5,772.5,771.25,771.5,173
20130301|2013-01-24 01:00,24,771.75,771.75,771.25,771.75,138
20130301|2013-01-24 01:30,24,771.75,772,771.5,772,85
20130301|2013-01-24 02:00,24,771.75,772.5,771.25,771.5,314
20130301|2013-01-24 02:30,24,771.5,772.5,771.25,772.25,201
20130301|2013-01-24 03:00,24,772,774,772,773.75,485
20130301|2013-01-24 03:30,24,773.75,774.75,773.75,774.25,418
20130301|2013-01-24 04:00,24,773.75,775,773.25,773.5,359
20130301|2013-01-24 04:30,24,773.25,773.25,771.75,772.25,298
20130301|2013-01-24 05:00,24,772.25,772.5,771.25,771.75,165
20130301|2013-01-24 05:30,24,771.5,772,771,772,52
20130301|2013-01-24 06:00,24,772,772,771.25,771.25,64
20130301|2013-01-24 06:30,24,771.25,771.5,770.5,770.5,127
20130301|2013-01-24 07:00,24,770.5,770.5,766.25,766.5,1359
20130301|2013-01-24 07:30,24,766.5,767.75,765.25,766.75,1788
20130301|2013-01-24 08:00,24,767,768.5,766.5,767,869
20130301|2013-01-24 08:30,24,767,768.5,767,767.25,669
20130301|2013-01-24 09:00,24,767.25,767.5,765.25,767.25,1267
20130301|2013-01-24 09:30,24,767.25,767.5,763,763.5,9120
20130301|2013-01-24 10:00,24,763.75,768.5,763.75,767.75,4356
20130301|2013-01-24 10:30,24,767.75,768.25,764.75,766.25,2737
20130301|2013-01-24 11:00,24,766.5,768,765.25,765.75,2394
20130301|2013-01-24 11:30,24,766,766.25,763.25,764.25,1882
20130301|2013-01-24 12:00,24,764.5,765.25,763.75,764,1667
20130301|2013-01-24 12:30,24,764,766,763.75,764.75,1699
20130301|2013-01-24 13:00,24,765,765,763.75,764.5,912
20130301|2013-01-24 13:30,24,764.5,769.75,764.5,768,5860
20130301|2013-01-24 17:00,25,769.5,772,769.25,771,254
20130301|2013-01-24 17:30,25,771,772.25,771,771.25,65
20130301|2013-01-24 18:00,25,771.25,771.5,770.5,770.5,76
20130301|2013-01-24 18:30,25,770.5,770.5,769,769.75,127
20130301|2013-01-24 19:00,25,769.75,769.75,768.5,769,52
20130301|2013-01-24 19:30,25,769.25,769.75,769.25,769.25,19
20130301|2013-01-24 20:00,25,769.25,769.5,769,769.25,25
20130301|2013-01-24 20:30,25,769,769.5,769,769,33
20130301|2013-01-24 21:00,25,769,769.25,768.5,768.5,46
20130301|2013-01-24 21:30,25,769,769.5,768.75,769.5,6
20130301|2013-01-24 22:00,25,769.5,769.75,769.25,769.75,40
20130301|2013-01-24 22:30,25,769.75,770.25,769.75,770.25,16
20130301|2013-01-24 23:00,25,770.5,771.5,770.5,771.5,110
20130301|2013-01-24 23:30,25,771,771,770,770.75,60
20130301|2013-01-25 00:00,25,770.75,770.75,770,770,123
20130301|2013-01-25 00:30,25,770.25,770.5,770,770.5,68
20130301|2013-01-25 01:00,25,770.75,771.5,770.25,771.25,178
20130301|2013-01-25 01:30,25,771.25,771.5,769.75,770.5,76
20130301|2013-01-25 02:00,25,770.5,770.5,768.25,768.75,243
20130301|2013-01-25 02:30,25,768.75,768.75,765.75,767.5,541
20130301|2013-01-25 03:00,25,767.5,768.25,767.25,767.25,67
20130301|2013-01-25 03:30,25,767.25,767.25,764.25,764.25,501
20130301|2013-01-25 04:00,25,764.5,766.5,764.5,765.75,138
20130301|2013-01-25 04:30,25,766.25,767,765.75,766.75,79
20130301|2013-01-25 05:00,25,767,767.25,766,766,106
20130301|2013-01-25 05:30,25,766.5,766.75,765.75,766,61
20130301|2013-01-25 06:00,25,766.25,766.5,766,766.25,44
20130301|2013-01-25 06:30,25,766.25,766.5,765.75,766,63
20130301|2013-01-25 07:00,25,766,767,765,765.5,599
20130301|2013-01-25 07:30,25,765.75,768,764.25,767.75,1110
20130301|2013-01-25 08:00,25,768,771.5,767.75,771,1646
20130301|2013-01-25 08:30,25,771,771.5,770,771.25,524
20130301|2013-01-25 09:00,25,771.25,771.5,768,768.5,1085
20130301|2013-01-25 09:30,25,768.5,774,766.75,773.5,7089
20130301|2013-01-25 10:00,25,773.5,781.25,773,778,8202
20130301|2013-01-25 10:30,25,777.75,778.25,770.25,771,5428
20130301|2013-01-25 11:00,25,771,774.5,770.25,773.25,2018
20130301|2013-01-25 11:30,25,773.25,775.5,772.75,774.25,1128
20130301|2013-01-25 12:00,25,774.5,778,774.25,776.75,1571
20130301|2013-01-25 12:30,25,777,777.5,775.25,775.25,721
20130301|2013-01-25 13:00,25,775,777.75,774.5,777.5,1414
20130301|2013-01-25 13:30,25,777.25,778,774.75,775.75,4095
20130301|2013-01-27 17:00,28,778.25,780.5,777,779.75,417
20130301|2013-01-27 17:30,28,780,780.5,778.25,779.25,213
20130301|2013-01-27 18:00,28,779.5,780,778.75,779.75,36
20130301|2013-01-27 18:30,28,780,780.5,779.5,779.5,53
20130301|2013-01-27 19:00,28,779.5,780,778.5,779,122
20130301|2013-01-27 19:30,28,779.25,779.75,778.5,778.75,75
20130301|2013-01-27 20:00,28,778.75,781.25,778.75,780.75,102
20130301|2013-01-27 20:30,28,781.25,782,780,780.25,127
20130301|2013-01-27 21:00,28,780.25,780.5,780.25,780.25,21
20130301|2013-01-27 21:30,28,780.25,780.25,778.75,779.5,47
20130301|2013-01-27 22:00,28,780,780.5,779.75,780.25,28
20130301|2013-01-27 22:30,28,779.75,780,779.75,780,3
20130301|2013-01-27 23:00,28,779.75,779.75,779.25,779.25,8
20130301|2013-01-27 23:30,28,779.25,779.5,779,779.5,13
20130301|2013-01-28 00:00,28,779.75,780.75,779.75,780.25,50
20130301|2013-01-28 00:30,28,780.25,780.75,780.25,780.25,12
20130301|2013-01-28 01:00,28,780.75,781.75,780.5,781.5,152
20130301|2013-01-28 01:30,28,781.75,781.75,780.25,780.25,84
20130301|2013-01-28 02:00,28,780.5,783,780,782.25,333
20130301|2013-01-28 02:30,28,781.5,782.5,780,780.25,195
20130301|2013-01-28 03:00,28,780.75,781.25,780,780.25,75
20130301|2013-01-28 03:30,28,780.5,780.5,779.75,780.5,196
20130301|2013-01-28 04:00,28,780,780,779.75,780,51
20130301|2013-01-28 04:30,28,779.75,781,779.75,780.5,70
20130301|2013-01-28 05:00,28,781,781,778.5,779.25,102
20130301|2013-01-28 05:30,28,778.75,778.75,773.75,775,706
20130301|2013-01-28 06:00,28,775,776.25,774.25,774.5,116
20130301|2013-01-28 06:30,28,774.5,777,774,776.5,168
20130301|2013-01-28 07:00,28,777,777.25,773.5,774.5,285
20130301|2013-01-28 07:30,28,774.5,776.5,772.75,775.5,671
20130301|2013-01-28 08:00,28,775.5,776,773,774,613
20130301|2013-01-28 08:30,28,774.25,776,773.75,775.75,421
20130301|2013-01-28 09:00,28,775.75,776.5,773.25,773.5,830
20130301|2013-01-28 09:30,28,773.25,775.75,770.5,775.25,6812
20130301|2013-01-28 10:00,28,775.25,775.5,772.25,774,2435
20130301|2013-01-28 10:30,28,774,779,774,778.75,1904
20130301|2013-01-28 11:00,28,778.5,779.5,775.75,776.5,1648
20130301|2013-01-28 11:30,28,776.5,777.75,775.75,775.75,768
20130301|2013-01-28 12:00,28,776,776,773.25,775,1068
20130301|2013-01-28 12:30,28,774.75,775.25,774,775,481
20130301|2013-01-28 13:00,28,775,779.5,775,778.25,1366
20130301|2013-01-28 13:30,28,778.25,781,777,778.5,3221
20130301|2013-01-28 17:00,29,779.25,779.75,777.75,778.75,151
20130301|2013-01-28 17:30,29,778.75,779,778,778,17
20130301|2013-01-28 18:00,29,778.25,778.25,777.5,777.5,39
20130301|2013-01-28 18:30,29,777.75,777.75,777.5,777.5,12
20130301|2013-01-28 19:00,29,777.5,777.75,777,777.25,41
20130301|2013-01-28 19:30,29,777,777,776.5,776.75,50
20130301|2013-01-28 20:00,29,776.75,776.75,776.75,776.75,5
20130301|2013-01-28 20:30,29,776.75,777.25,776.75,777.25,19
20130301|2013-01-28 21:00,29,777.25,777.25,776.5,777.25,30
20130301|2013-01-28 21:30,29,777,777.75,777,777.75,68
20130301|2013-01-28 22:00,29,777.75,777.75,777,777.75,53
20130301|2013-01-28 22:30,29,777.75,778.75,777.75,778.5,34
20130301|2013-01-28 23:00,29,778.25,778.5,777.75,778.5,38
20130301|2013-01-28 23:30,29,778.25,778.5,778,778.5,28
20130301|2013-01-29 00:00,29,778.5,779.25,778.5,779,92
20130301|2013-01-29 00:30,29,779.25,779.25,778.5,779,172
20130301|2013-01-29 01:00,29,778.5,778.5,778.25,778.25,73
20130301|2013-01-29 01:30,29,778.25,778.5,778,778,131
20130301|2013-01-29 02:00,29,778,779,778,778.5,134
20130301|2013-01-29 02:30,29,779,779.5,779,779.5,101
20130301|2013-01-29 03:00,29,779.5,779.75,779.25,779.5,70
20130301|2013-01-29 03:30,29,779.5,780.75,779.25,780.75,216
20130301|2013-01-29 04:00,29,780.75,782,780.75,781.5,347
20130301|2013-01-29 04:30,29,781.5,781.5,781,781,30
20130301|2013-01-29 05:00,29,781.25,782,780.5,781,74
20130301|2013-01-29 05:30,29,781,781.75,780.75,780.75,50
20130301|2013-01-29 06:00,29,780.75,781.25,780.75,780.75,60
20130301|2013-01-29 06:30,29,780.75,781.25,779.5,779.75,117
20130301|2013-01-29 07:00,29,780,781.25,779.75,781,245
20130301|2013-01-29 07:30,29,781,781.5,780,780.5,490
20130301|2013-01-29 08:00,29,780.5,780.75,779.5,780,351
20130301|2013-01-29 08:30,29,780.25,780.75,779.75,780.25,240
20130301|2013-01-29 09:00,29,780.5,784.75,780.5,783.75,1745
20130301|2013-01-29 09:30,29,783.75,785,779,782.75,5670
20130301|2013-01-29 10:00,29,783,784.5,782,783.5,1861
20130301|2013-01-29 10:30,29,783.5,784,782.5,783.5,1073
20130301|2013-01-29 11:00,29,783.25,784,782,782,1434
20130301|2013-01-29 11:30,29,782,782.75,781.75,782.25,807
20130301|2013-01-29 12:00,29,782,782.75,781.75,782,893
20130301|2013-01-29 12:30,29,782.25,782.5,780.25,780.5,956
20130301|2013-01-29 13:00,29,780.75,780.75,776.75,776.75,2600
20130301|2013-01-29 13:30,29,776.75,778.75,776,776.5,4414
20130301|2013-01-29 17:00,30,776.25,776.5,774.5,775,398
20130301|2013-01-29 17:30,30,775,775.25,773.75,773.75,214
20130301|2013-01-29 18:00,30,773.75,774.75,773.25,773.5,217
20130301|2013-01-29 18:30,30,773.5,773.5,772.75,772.75,135
20130301|2013-01-29 19:00,30,773.25,774.25,771.75,774,280
20130301|2013-01-29 19:30,30,773.75,775.5,773.75,775.5,52
20130301|2013-01-29 20:00,30,775.5,775.5,774,774.25,117
20130301|2013-01-29 20:30,30,774.75,775.5,774.5,775.25,19
20130301|2013-01-29 21:00,30,775.25,776.5,775.25,775.75,123
20130301|2013-01-29 21:30,30,775.5,776.25,775.5,775.5,24
20130301|2013-01-29 22:00,30,775.5,776.25,774.5,776.25,87
20130301|2013-01-29 22:30,30,776,776.25,775.75,775.75,10
20130301|2013-01-29 23:00,30,776,776.5,776,776.5,41
20130301|2013-01-29 23:30,30,776.75,777,776,776.5,185
20130301|2013-01-30 00:00,30,776.5,777,774.5,774.75,147
20130301|2013-01-30 00:30,30,775.5,776,775.5,775.5,35
20130301|2013-01-30 01:00,30,775.5,775.75,774.5,774.75,69
20130301|2013-01-30 01:30,30,774.5,774.5,773.25,774,115
20130301|2013-01-30 02:00,30,774,774.25,773.5,773.5,80
20130301|2013-01-30 02:30,30,774.5,774.5,773.25,773.5,88
20130301|2013-01-30 03:00,30,773.5,774.25,773.25,773.75,69
20130301|2013-01-30 03:30,30,773.5,775,773.5,773.75,76
20130301|2013-01-30 04:00,30,774,775.75,773.75,775,226
20130301|2013-01-30 04:30,30,775.25,779.75,775,778.75,1513
20130301|2013-01-30 05:00,30,779.25,781.5,778.25,780,728
20130301|2013-01-30 05:30,30,780,783,779.25,780.75,868
20130301|2013-01-30 06:00,30,780.75,782,780,780.5,592
20130301|2013-01-30 06:30,30,780.5,782.25,779.75,780.25,403
20130301|2013-01-30 07:00,30,780.25,780.5,778.75,778.75,392
20130301|2013-01-30 07:30,30,778.75,781.25,778.25,780.25,630
20130301|2013-01-30 08:00,30,780.25,781.25,778.25,780.25,942
20130301|2013-01-30 08:30,30,780.25,781.5,779.75,779.75,796
20130301|2013-01-30 09:00,30,780,780.25,779,779.5,898
20130301|2013-01-30 09:30,30,779.75,784,779.25,783.75,7097
20130301|2013-01-30 10:00,30,783.75,786.25,781.75,782.25,5384
20130301|2013-01-30 10:30,30,782.5,784.5,782.5,783.75,2170
20130301|2013-01-30 11:00,30,783.75,785.25,782.75,783.75,1176
20130301|2013-01-30 11:30,30,784,784,782.25,782.75,1016
20130301|2013-01-30 12:00,30,782.75,786.25,782.75,784.5,2017
20130301|2013-01-30 12:30,30,784.5,789,784.5,787,3872
20130301|2013-01-30 13:00,30,787,788.5,784,785.5,2590
20130301|2013-01-30 13:30,30,785.75,788.5,784.5,786.5,4904
20130301|2013-01-30 17:00,31,786.75,787,784.5,786.25,368
20130301|2013-01-30 17:30,31,786.25,786.75,786.25,786.5,62
20130301|2013-01-30 18:00,31,787,789.25,787,789.25,172
20130301|2013-01-30 18:30,31,789.25,790,789,789.75,197
20130301|2013-01-30 19:00,31,789.25,789.5,787.75,787.75,61
20130301|2013-01-30 19:30,31,787.5,788,787,787,22
20130301|2013-01-30 20:00,31,787,787,786,786.25,59
20130301|2013-01-30 20:30,31,786.75,787.25,785.5,787.25,52
20130301|2013-01-30 21:00,31,787.5,787.5,787.5,787.5,7
20130301|2013-01-30 21:30,31,787.25,787.75,787.25,787.75,20
20130301|2013-01-30 22:00,31,787.75,788,787.75,788,19
20130301|2013-01-30 22:30,31,788,788.75,787.75,788.75,45
20130301|2013-01-30 23:00,31,788.75,789,788.5,788.75,13
20130301|2013-01-30 23:30,31,788.75,789.5,788.5,789.5,76
20130301|2013-01-31 00:00,31,789.5,789.75,788.5,788.75,125
20130301|2013-01-31 00:30,31,789,789,788.5,788.75,91
20130301|2013-01-31 01:00,31,788.75,790.5,788.25,790.5,324
20130301|2013-01-31 01:30,31,790.5,790.75,790,790.25,181
20130301|2013-01-31 02:00,31,790.5,790.75,790.25,790.5,186
20130301|2013-01-31 02:30,31,790.5,791,789.5,789.75,586
20130301|2013-01-31 03:00,31,789.75,790.5,785.25,785.5,630
20130301|2013-01-31 03:30,31,785.5,786.5,785.25,786.5,70
20130301|2013-01-31 04:00,31,785.25,785.75,784.75,785.5,129
20130301|2013-01-31 04:30,31,785.5,785.5,784.75,785,188
20130301|2013-01-31 05:00,31,785,785.25,784.75,785,51
20130301|2013-01-31 05:30,31,785,785,784.5,784.75,203
20130301|2013-01-31 06:00,31,785,785,784.5,784.75,173
20130301|2013-01-31 06:30,31,784.5,785,784.25,785,119
20130301|2013-01-31 07:00,31,784.5,784.75,783.25,783.75,318
20130301|2013-01-31 07:30,31,783.5,784.25,781.5,782.25,1053
20130301|2013-01-31 08:00,31,782.25,783,781.5,782.5,369
20130301|2013-01-31 08:30,31,782.5,783.5,782,782.75,580
20130301|2013-01-31 09:00,31,782.75,783.5,782.25,783.25,781
20130301|2013-01-31 09:30,31,783,784.75,780.25,780.75,5266
20130301|2013-01-31 10:00,31,780.75,781,773.75,775.75,7739
20130301|2013-01-31 10:30,31,776,781.75,775.5,781,2714
20130301|2013-01-31 11:00,31,781.25,784.25,781,784,2554
20130301|2013-01-31 11:30,31,783.75,784.5,780.5,781.25,1541
20130301|2013-01-31 12:00,31,781.25,781.25,776.25,777,2444
20130301|2013-01-31 12:30,31,777.25,777.5,775.5,777,3075
20130301|2013-01-31 13:00,31,777,777.75,776.25,777,1278
20130301|2013-01-31 13:30,31,777.25,780.75,776.75,779.75,5582
20130301|2013-01-31 17:00,1,780.5,781.75,779.5,781.25,335
20130301|2013-01-31 17:30,1,781.25,782.25,781.25,781.5,102
20130301|2013-01-31 18:00,1,781.5,781.75,781.25,781.25,53
20130301|2013-01-31 18:30,1,781.5,781.75,781.25,781.25,66
20130301|2013-01-31 19:00,1,781.5,781.5,778,778.5,352
20130301|2013-01-31 19:30,1,779,781.5,778.75,781.5,142
20130301|2013-01-31 20:00,1,781.5,784.5,781.5,783.75,281
20130301|2013-01-31 20:30,1,783.75,784,783,783.25,64
20130301|2013-01-31 21:00,1,783.25,783.5,783.25,783.25,4
20130301|2013-01-31 21:30,1,783,783,782.25,782.5,41
20130301|2013-01-31 22:00,1,782.5,782.5,781,781,90
20130301|2013-01-31 22:30,1,781,781,780.5,780.5,110
20130301|2013-01-31 23:00,1,780.5,780.5,778.25,779,283
20130301|2013-01-31 23:30,1,778.75,779.5,778.5,778.75,151
20130301|2013-02-01 00:00,1,778.75,779.5,778.5,778.75,93
20130301|2013-02-01 00:30,1,778.75,779.5,778.75,779.25,128
20130301|2013-02-01 01:00,1,779,780,778.75,779.75,227
20130301|2013-02-01 01:30,1,779.75,780,779,779.25,166
20130301|2013-02-01 02:00,1,779.5,781.5,779.5,780.75,105
20130301|2013-02-01 02:30,1,781,781.75,781,781.25,60
20130301|2013-02-01 03:00,1,781.25,781.75,781,781,118
20130301|2013-02-01 03:30,1,781.25,783.5,781,783.5,414
20130301|2013-02-01 04:00,1,783.75,784.75,783.5,784.25,431
20130301|2013-02-01 04:30,1,784.25,784.25,783,783.75,205
20130301|2013-02-01 05:00,1,783.75,784.75,783.75,784.25,79
20130301|2013-02-01 05:30,1,784,784.75,783.75,783.75,96
20130301|2013-02-01 06:00,1,783.75,785.25,783.75,784.75,277
20130301|2013-02-01 06:30,1,784.5,784.75,783.75,783.75,71
20130301|2013-02-01 07:00,1,784.25,785,782.25,782.75,429
20130301|2013-02-01 07:30,1,782.5,783,780.75,782.25,840
20130301|2013-02-01 08:00,1,782.5,783.5,781.25,783.5,485
20130301|2013-02-01 08:30,1,783.75,786.5,783.5,786.25,731
20130301|2013-02-01 09:00,1,786,786.75,785.5,786.5,1914
20130301|2013-02-01 09:30,1,786.25,790,786,786.5,6872
20130301|2013-02-01 10:00,1,786.5,787.5,785.25,787.25,2995
20130301|2013-02-01 10:30,1,787.25,788.5,786.25,787,2337
20130301|2013-02-01 11:00,1,786.75,787.25,776,779.25,7117
20130301|2013-02-01 11:30,1,779.25,782,769,772,14294
20130301|2013-02-01 12:00,1,771.75,772.75,769,771.25,3861
20130301|2013-02-01 12:30,1,771,772.25,766,766.25,4502
20130301|2013-02-01 13:00,1,766,769.5,766,769,2267
20130301|2013-02-01 13:30,1,769,771.75,764.5,766,6554
20130301|2013-02-03 17:00,4,767.5,769,764,764.5,634
20130301|2013-02-03 17:30,4,764.5,766.5,764.5,765.75,192
20130301|2013-02-03 18:00,4,765.75,766,765.75,766,121
20130301|2013-02-03 18:30,4,766,766,765,765.5,185
20130301|2013-02-03 19:00,4,765.5,766,765,766,240
20130301|2013-02-03 19:30,4,765.75,766.5,765.25,766,106
20130301|2013-02-03 20:00,4,766,766.25,765.75,766,173
20130301|2013-02-03 20:30,4,765.75,766.5,765.5,765.5,192
20130301|2013-02-03 21:00,4,765.75,766.25,765.75,766,66
20130301|2013-02-03 21:30,4,766,766.75,766,766,81
20130301|2013-02-03 22:00,4,766.5,766.75,766.5,766.75,11
20130301|2013-02-03 22:30,4,766.75,767.25,766.25,767,70
20130301|2013-02-03 23:00,4,766.75,767,766.5,766.5,12
20130301|2013-02-03 23:30,4,766.75,767.75,766.75,767.5,62
20130301|2013-02-04 00:00,4,767.25,768.5,767.25,768.5,85
20130301|2013-02-04 00:30,4,768.25,768.5,767.25,767.5,81
20130301|2013-02-04 01:00,4,767.5,768.25,767,768.25,76
20130301|2013-02-04 01:30,4,768.25,768.25,767,767,42
20130301|2013-02-04 02:00,4,767.25,767.75,767,767.75,41
20130301|2013-02-04 02:30,4,767.75,767.75,766.75,767,88
20130301|2013-02-04 03:00,4,766.75,769.75,766.75,769.25,197
20130301|2013-02-04 03:30,4,769.25,772.5,769,771.75,1298
20130301|2013-02-04 04:00,4,771.75,773.5,771.5,772.25,352
20130301|2013-02-04 04:30,4,772.25,773,772,772,109
20130301|2013-02-04 05:00,4,772,772.5,771,771.25,137
20130301|2013-02-04 05:30,4,771.25,771.5,769.25,769.75,214
20130301|2013-02-04 06:00,4,769.75,770,768.75,769.25,258
20130301|2013-02-04 06:30,4,769,770.25,768.25,770.25,228
20130301|2013-02-04 07:00,4,770.5,771.25,768.75,769,305
20130301|2013-02-04 07:30,4,769,770,768,768.25,503
20130301|2013-02-04 08:00,4,768,769.5,767,769.5,604
20130301|2013-02-04 08:30,4,769.25,770,768.5,769.5,526
20130301|2013-02-04 09:00,4,769.25,771.25,769,771.25,627
20130301|2013-02-04 09:30,4,771,774,768,768.5,5171
20130301|2013-02-04 10:00,4,768.5,771.25,766.25,767.25,3343
20130301|2013-02-04 10:30,4,767,767,764.75,765,3007
20130301|2013-02-04 11:00,4,765,766.5,764.5,766.5,1557
20130301|2013-02-04 11:30,4,766.5,766.75,761.25,761.25,3458
20130301|2013-02-04 12:00,4,761.25,762.75,761,761.75,1598
20130301|2013-02-04 12:30,4,762,763,761.75,762.5,1338
20130301|2013-02-04 13:00,4,762.75,763,761,761.25,1295
20130301|2013-02-04 13:30,4,761.25,763.5,761,762.75,3630
20130301|2013-02-04 17:00,5,763.5,766.5,763.5,764.25,302
20130301|2013-02-04 17:30,5,764.75,765.5,764,765.5,59
20130301|2013-02-04 18:00,5,765.5,765.75,765.5,765.75,28
20130301|2013-02-04 18:30,5,765.75,766.25,764.75,765,105
20130301|2013-02-04 19:00,5,764.75,765.25,764.25,764.25,113
20130301|2013-02-04 19:30,5,764.25,764.75,764.25,764.75,39
20130301|2013-02-04 20:00,5,764.75,764.75,764.25,764.5,73
20130301|2013-02-04 20:30,5,764.5,764.75,764.25,764.25,39
20130301|2013-02-04 21:00,5,764.25,764.75,764.25,764.75,74
20130301|2013-02-04 21:30,5,764.75,764.75,763.25,763.5,239
20130301|2013-02-04 22:00,5,763.25,764,763.25,764,75
20130301|2013-02-04 22:30,5,764,764,763.5,763.5,82
20130301|2013-02-04 23:00,5,763.5,763.75,763.25,763.5,36
20130301|2013-02-04 23:30,5,763.5,763.5,763,763,101
20130301|2013-02-05 00:00,5,763.25,763.25,763,763.25,103
20130301|2013-02-05 00:30,5,763.25,764,762.75,763.5,182
20130301|2013-02-05 01:00,5,763.5,764,762.75,762.75,219
20130301|2013-02-05 01:30,5,762.5,763,762.25,763,138
20130301|2013-02-05 02:00,5,763,764.5,762.25,764.5,112
20130301|2013-02-05 02:30,5,764.25,765.25,764.25,765.25,64
20130301|2013-02-05 03:00,5,765,765.25,764.5,764.75,45
20130301|2013-02-05 03:30,5,765,765.25,764.75,764.75,40
20130301|2013-02-05 04:00,5,764.75,765,764.25,764.5,54
20130301|2013-02-05 04:30,5,764.5,764.5,762.25,763.5,189
20130301|2013-02-05 05:00,5,763.5,763.75,763,763.5,29
20130301|2013-02-05 05:30,5,763.75,764,763.25,763.75,77
20130301|2013-02-05 06:00,5,763.75,763.75,762,762,244
20130301|2013-02-05 06:30,5,762.5,762.75,760.5,761.25,715
20130301|2013-02-05 07:00,5,761.5,764,761.25,763.75,435
20130301|2013-02-05 07:30,5,763.75,763.75,761.25,761.5,329
20130301|2013-02-05 08:00,5,761.25,762.25,760.25,760.5,935
20130301|2013-02-05 08:30,5,760.25,760.75,760.25,760.25,284
20130301|2013-02-05 09:00,5,760.25,760.5,759.25,760,1083
20130301|2013-02-05 09:30,5,760,760.25,755.5,756.75,6694
20130301|2013-02-05 10:00,5,757,757.25,751.75,754,7587
20130301|2013-02-05 10:30,5,754.25,757,753.5,757,3072
20130301|2013-02-05 11:00,5,756.75,757.5,755.25,755.25,1776
20130301|2013-02-05 11:30,5,755.25,756,753,753,2291
20130301|2013-02-05 12:00,5,753.25,753.5,751,752.25,2864
20130301|2013-02-05 12:30,5,752.25,753.75,751.75,753.5,1009
20130301|2013-02-05 13:00,5,753.5,755,753,754.75,1050
20130301|2013-02-05 13:30,5,754.75,758.5,753.5,758.5,4949
20130301|2013-02-05 17:00,6,758,759.75,758,758.25,190
20130301|2013-02-05 17:30,6,758.25,758.25,757.5,757.75,96
20130301|2013-02-05 18:00,6,757.75,757.75,757.5,757.75,42
20130301|2013-02-05 18:30,6,757.5,758,757.5,757.5,87
20130301|2013-02-05 19:00,6,757.75,758,757.25,758,129
20130301|2013-02-05 19:30,6,758,758,757.75,757.75,24
20130301|2013-02-05 20:00,6,757.5,757.5,757.25,757.5,48
20130301|2013-02-05 20:30,6,757.25,757.5,757,757.25,47
20130301|2013-02-05 21:00,6,757,757.25,757,757.25,11
20130301|2013-02-05 21:30,6,757.25,757.25,756.75,757.25,47
20130301|2013-02-05 22:00,6,757.25,757.75,757.25,757.5,34
20130301|2013-02-05 22:30,6,757.75,757.75,757.5,757.5,24
20130301|2013-02-05 23:00,6,757.75,757.75,757.25,757.5,37
20130301|2013-02-05 23:30,6,757.5,757.75,757.5,757.5,68
20130301|2013-02-06 00:00,6,757.5,757.5,756.25,756.75,86
20130301|2013-02-06 00:30,6,756.75,757.25,756,756.25,59
20130301|2013-02-06 01:00,6,756.25,756.5,755.75,755.75,101
20130301|2013-02-06 01:30,6,755.75,755.75,755,755.25,154
20130301|2013-02-06 02:00,6,755.25,755.5,754.75,755,142
20130301|2013-02-06 02:30,6,755,755,754.25,754.5,149
20130301|2013-02-06 03:00,6,754.5,754.5,754,754.25,55
20130301|2013-02-06 03:30,6,754,754.5,753.5,754,182
20130301|2013-02-06 04:00,6,754.25,754.25,753,753.5,283
20130301|2013-02-06 04:30,6,753.75,753.75,752.5,752.75,111
20130301|2013-02-06 05:00,6,752.75,753.75,752.75,753.75,104
20130301|2013-02-06 05:30,6,753.5,754.75,753.5,754.75,376
20130301|2013-02-06 06:00,6,754.75,754.75,753.75,754,105
20130301|2013-02-06 06:30,6,754,754,753.25,753.5,165
20130301|2013-02-06 07:00,6,753.5,753.5,752.25,752.25,380
20130301|2013-02-06 07:30,6,752.25,753,752,752,291
20130301|2013-02-06 08:00,6,752,753,751.75,752.75,552
20130301|2013-02-06 08:30,6,753,754.25,752,752,581
20130301|2013-02-06 09:00,6,752,752.5,751,752,875
20130301|2013-02-06 09:30,6,752,752.5,746.5,749.5,8398
20130301|2013-02-06 10:00,6,749.5,753.25,748.5,752,3460
20130301|2013-02-06 10:30,6,751.75,762,750.75,760.75,7365
20130301|2013-02-06 11:00,6,760.75,763,758.5,760.75,4344
20130301|2013-02-06 11:30,6,760.5,764,760.25,762.5,3241
20130301|2013-02-06 12:00,6,762.75,763,759.75,760,1590
20130301|2013-02-06 12:30,6,760,761,759,759,929
20130301|2013-02-06 13:00,6,759,759.75,758,758.75,1530
20130301|2013-02-06 13:30,6,759,763.75,758.75,759.5,4271
20130301|2013-02-06 17:00,7,760.75,761.75,758.75,759.5,377
20130301|2013-02-06 17:30,7,759,760,759,760,33
20130301|2013-02-06 18:00,7,760.25,761.5,760.25,761,94
20130301|2013-02-06 18:30,7,760.5,760.75,760,760.75,37
20130301|2013-02-06 19:00,7,760.5,761,759,760.75,87
20130301|2013-02-06 19:30,7,760.5,760.5,759.75,760,53
20130301|2013-02-06 20:00,7,760,760.25,759.75,760,26
20130301|2013-02-06 20:30,7,760,760,759.5,759.5,43
20130301|2013-02-06 21:00,7,759.5,760.25,759.5,759.75,41
20130301|2013-02-06 21:30,7,760,760.25,759.75,760.25,42
20130301|2013-02-06 22:00,7,760.25,761.25,760,761,142
20130301|2013-02-06 22:30,7,760.75,761,760.5,761,8
20130301|2013-02-06 23:00,7,761.25,761.25,760,760,111
20130301|2013-02-06 23:30,7,760.25,760.5,760,760.5,32
20130301|2013-02-07 00:00,7,760.75,761,760.5,760.75,33
20130301|2013-02-07 00:30,7,760.75,761,760.5,761,71
20130301|2013-02-07 01:00,7,761.25,762,760.75,761,227
20130301|2013-02-07 01:30,7,761,761.5,760.5,761.25,111
20130301|2013-02-07 02:00,7,761,761.75,761,761.5,28
20130301|2013-02-07 02:30,7,761.75,761.75,761.5,761.75,21
20130301|2013-02-07 03:00,7,761.5,761.75,761,761.5,33
20130301|2013-02-07 03:30,7,761.25,761.5,757.5,757.75,318
20130301|2013-02-07 04:00,7,757.75,758,757,757.75,240
20130301|2013-02-07 04:30,7,757.5,758.25,757,757.5,287
20130301|2013-02-07 05:00,7,757.25,758.5,757,758.5,137
20130301|2013-02-07 05:30,7,758.5,759,757.75,759,140
20130301|2013-02-07 06:00,7,759.25,759.75,758.75,759.25,210
20130301|2013-02-07 06:30,7,759.25,759.75,757.5,759.25,513
20130301|2013-02-07 07:00,7,759.25,761,759,759.5,324
20130301|2013-02-07 07:30,7,759.75,762.75,759.75,761.25,719
20130301|2013-02-07 08:00,7,761,762,758.75,758.75,703
20130301|2013-02-07 08:30,7,758.75,761,758.25,760.25,596
20130301|2013-02-07 09:00,7,760.25,763.25,758.75,762.25,1289
20130301|2013-02-07 09:30,7,762,764.5,754.25,755.5,6879
20130301|2013-02-07 10:00,7,755.5,758.25,754.5,755,3120
20130301|2013-02-07 10:30,7,755,756,752.75,755,2872
20130301|2013-02-07 11:00,7,755.25,756.5,754,755.5,1755
20130301|2013-02-07 11:30,7,755.75,757.75,755.25,757,1645
20130301|2013-02-07 12:00,7,756.75,759,756,758.75,1319
20130301|2013-02-07 12:30,7,758.75,759,756.5,758.75,892
20130301|2013-02-07 13:00,7,758.5,758.75,757.75,758.25,748
20130301|2013-02-07 13:30,7,758.25,758.25,754.5,755,3883
20130301|2013-02-07 17:00,8,755.75,757.25,755,756.5,263
20130301|2013-02-07 17:30,8,756.5,757,755.5,756.75,101
20130301|2013-02-07 18:00,8,756.75,757.25,756.5,757.25,16
20130301|2013-02-07 18:30,8,756.5,757.75,756.5,757.75,28
20130301|2013-02-07 19:00,8,757.5,758,757.5,757.5,43
20130301|2013-02-07 19:30,8,758,758.5,757.75,758.5,50
20130301|2013-02-07 20:00,8,758.5,758.75,758.25,758.25,37
20130301|2013-02-07 20:30,8,758.25,758.5,758,758.25,51
20130301|2013-02-07 21:00,8,758.25,758.75,757.5,757.5,60
20130301|2013-02-07 21:30,8,757,758.75,757,758.25,180
20130301|2013-02-07 22:00,8,758.5,758.5,758.25,758.25,180
20130301|2013-02-07 22:30,8,758,758,758,758,35
20130301|2013-02-07 23:00,8,757.75,758,757.5,757.5,73
20130301|2013-02-07 23:30,8,757.75,757.75,757.5,757.75,37
20130301|2013-02-08 00:00,8,757.75,757.75,757,757,86
20130301|2013-02-08 00:30,8,756.75,757.25,756.5,756.5,164
20130301|2013-02-08 01:00,8,756.5,757.25,756.25,757,167
20130301|2013-02-08 01:30,8,757,757.5,756.75,756.75,309
20130301|2013-02-08 02:00,8,757.25,758,757.25,757.5,138
20130301|2013-02-08 02:30,8,757.5,758,757.5,758,187
20130301|2013-02-08 03:00,8,758,758.5,757.75,757.75,175
20130301|2013-02-08 03:30,8,757.75,758,757.75,758,95
20130301|2013-02-08 04:00,8,758,758,757.25,757.75,63
20130301|2013-02-08 04:30,8,758,758.75,757.5,757.75,160
20130301|2013-02-08 05:00,8,757.75,759.5,757.25,758.75,444
20130301|2013-02-08 05:30,8,758.75,759.75,758,759.25,294
20130301|2013-02-08 06:00,8,759.25,759.75,758.75,759.25,115
20130301|2013-02-08 06:30,8,759.5,759.5,758.25,759,175
20130301|2013-02-08 07:00,8,758.75,759.5,756.75,759.5,466
20130301|2013-02-08 07:30,8,759.25,760.75,758.75,760.25,513
20130301|2013-02-08 08:00,8,760,760.25,758.5,759,300
20130301|2013-02-08 08:30,8,759.25,760.25,759,760,698
20130301|2013-02-08 09:00,8,759.75,760.25,757.75,758.5,745
20130301|2013-02-08 09:30,8,758.5,768.75,757.75,765,9928
20130301|2013-02-08 10:00,8,765,765.75,762.75,764.75,2969
20130301|2013-02-08 10:30,8,764.5,766,760,762,4339
20130301|2013-02-08 11:00,8,762.75,770.75,759.5,761,14510
20130301|2013-02-08 11:30,8,761.25,761.5,753,756.5,7459
20130301|2013-02-08 12:00,8,756.5,765.5,756,764,4343
20130301|2013-02-08 12:30,8,764,764.75,757.75,758.75,2588
20130301|2013-02-08 13:00,8,758.75,759.75,756.75,757.5,1893
20130301|2013-02-08 13:30,8,757.5,759,755,756,3339
20130301|2013-02-10 17:00,11,757.5,759.5,753.25,757.5,599
20130301|2013-02-10 17:30,11,757.25,758.25,757.25,758,81
20130301|2013-02-10 18:00,11,758,758,756.75,757.25,72
20130301|2013-02-10 18:30,11,757.25,757.25,756.25,756.5,53
20130301|2013-02-10 19:00,11,756.75,757,756,756.5,33
20130301|2013-02-10 19:30,11,756.5,756.75,755.25,756,84
20130301|2013-02-10 20:00,11,756,756,755.75,755.75,4
20130301|2013-02-10 20:30,11,755.75,755.75,755.25,755.25,10
20130301|2013-02-10 21:00,11,755.25,755.5,754.75,755.25,31
20130301|2013-02-10 21:30,11,755.25,755.25,754.5,754.5,13
20130301|2013-02-10 22:00,11,754.75,755,754.5,754.75,57
20130301|2013-02-10 22:30,11,754.5,754.75,754.5,754.75,15
20130301|2013-02-10 23:00,11,755,755,754.25,755,31
20130301|2013-02-10 23:30,11,754.75,754.75,754.5,754.5,3
20130301|2013-02-11 00:00,11,754.75,754.75,754.25,754.25,12
20130301|2013-02-11 00:30,11,754.5,754.5,753.5,754,65
20130301|2013-02-11 01:00,11,754,754.75,753,753.25,146
20130301|2013-02-11 01:30,11,753.25,753.25,750.5,751,2781
20130301|2013-02-11 02:00,11,751,753,750.75,752,1772
20130301|2013-02-11 02:30,11,751.75,752.25,751.25,751.25,37
20130301|2013-02-11 03:00,11,751.25,752,751.25,751.75,81
20130301|2013-02-11 03:30,11,751.5,752.5,751.25,752.5,170
20130301|2013-02-11 04:00,11,752.5,752.5,751.75,751.75,92
20130301|2013-02-11 04:30,11,751.75,753,751,752.5,628
20130301|2013-02-11 05:00,11,752,753.25,751.5,752,261
20130301|2013-02-11 05:30,11,752.25,753,751.75,751.75,555
20130301|2013-02-11 06:00,11,751.75,754.25,751.75,753.5,283
20130301|2013-02-11 06:30,11,753.5,754.75,753,753.25,466
20130301|2013-02-11 07:00,11,753.25,754.75,753,753,422
20130301|2013-02-11 07:30,11,753.25,754.25,752.5,753.25,559
20130301|2013-02-11 08:00,11,753.25,754.25,752.75,753.5,699
20130301|2013-02-11 08:30,11,753.25,754,751.5,752,1314
20130301|2013-02-11 09:00,11,751.75,752.5,751,751,837
20130301|2013-02-11 09:30,11,751.25,756,750.25,753,8592
20130301|2013-02-11 10:00,11,752.75,753.75,750.75,751.5,2412
20130301|2013-02-11 10:30,11,751.5,752,749.25,749.5,2841
20130301|2013-02-11 11:00,11,749.5,750.25,744,744.25,5467
20130301|2013-02-11 11:30,11,744.25,745.5,743.5,743.75,1433
20130301|2013-02-11 12:00,11,743.75,745,743,745,1860
20130301|2013-02-11 12:30,11,745,745,743.25,744,1963
20130301|2013-02-11 13:00,11,744.25,744.25,742.5,743.25,1962
20130301|2013-02-11 13:30,11,743.25,743.5,740.25,741.75,4760
20130301|2013-02-11 17:00,12,742.5,743.25,740.75,742.25,364
20130301|2013-02-11 17:30,12,742,742.25,741.75,741.75,67
20130301|2013-02-11 18:00,12,741.75,742.25,741.5,742.25,102
20130301|2013-02-11 18:30,12,742.25,743,742.25,742.75,33
20130301|2013-02-11 19:00,12,743,744.25,743,744,117
20130301|2013-02-11 19:30,12,744,744.25,743.5,743.5,18
20130301|2013-02-11 20:00,12,743,743.25,742.75,743,50
20130301|2013-02-11 20:30,12,743,743,742.5,742.75,17
20130301|2013-02-11 21:00,12,742.75,742.75,742.5,742.5,10
20130301|2013-02-11 21:30,12,742.5,742.5,741,741.25,187
20130301|2013-02-11 22:00,12,741,741.25,740.5,740.5,46
20130301|2013-02-11 22:30,12,740.5,741.75,740.5,741.25,42
20130301|2013-02-11 23:00,12,741.25,741.75,741,741,30
20130301|2013-02-11 23:30,12,740.75,740.75,740.5,740.5,19
20130301|2013-02-12 00:00,12,740.5,740.75,740,740.25,59
20130301|2013-02-12 00:30,12,740.25,740.25,739.25,740.25,127
20130301|2013-02-12 01:00,12,740.25,740.25,739.75,740,215
20130301|2013-02-12 01:30,12,740,740,739.25,739.25,60
20130301|2013-02-12 02:00,12,739.5,740,738.75,739.25,209
20130301|2013-02-12 02:30,12,739.25,739.5,738.5,739,388
20130301|2013-02-12 03:00,12,738.75,739.25,737.5,737.5,313
20130301|2013-02-12 03:30,12,737.5,738,736.75,736.75,219
20130301|2013-02-12 04:00,12,737.25,738,736.5,737.75,218
20130301|2013-02-12 04:30,12,738,739,738,738.25,225
20130301|2013-02-12 05:00,12,738.25,739.25,738.25,739,102
20130301|2013-02-12 05:30,12,739,739.25,737.75,737.75,193
20130301|2013-02-12 06:00,12,737.5,739.25,737.5,739.25,168
20130301|2013-02-12 06:30,12,739.25,739.75,738,738,400
20130301|2013-02-12 07:00,12,738,739.25,737.5,739,136
20130301|2013-02-12 07:30,12,738.75,739.5,738.25,738.75,396
20130301|2013-02-12 08:00,12,739,740.25,738.5,740.25,834
20130301|2013-02-12 08:30,12,740.25,741.5,738,738,843
20130301|2013-02-12 09:00,12,738,739,735.25,735.25,1528
20130301|2013-02-12 09:30,12,735.5,736.5,730.25,733,11214
20130301|2013-02-12 10:00,12,732.75,734.25,732,732.25,3167
20130301|2013-02-12 10:30,12,732.5,732.75,727.75,728.75,5696
20130301|2013-02-12 11:00,12,729,730,728.25,728.75,2529
20130301|2013-02-12 11:30,12,729,729.5,728,728.25,1336
20130301|2013-02-12 12:00,12,728,728.5,725.5,727.75,3675
20130301|2013-02-12 12:30,12,727.75,728.5,727,727.75,2045
20130301|2013-02-12 13:00,12,727.75,731,727.75,729.75,1979
20130301|2013-02-12 13:30,12,729.5,733,729,731.75,4371
20130301|2013-02-12 17:00,13,732.75,737.25,732,735,649
20130301|2013-02-12 17:30,13,734.5,734.75,734,734,45
20130301|2013-02-12 18:00,13,734,735,733.75,734.25,66
20130301|2013-02-12 18:30,13,734.5,735.25,734.5,735,123
20130301|2013-02-12 19:00,13,734.75,735,733.5,734,70
20130301|2013-02-12 19:30,13,733.75,734,733,733,32
20130301|2013-02-12 20:00,13,733.5,733.75,733.5,733.5,7
20130301|2013-02-12 20:30,13,733.5,733.75,733.25,733.25,13
20130301|2013-02-12 21:00,13,733.75,735.25,733.75,735.25,138
20130301|2013-02-12 21:30,13,734.5,734.75,733.75,733.75,63
20130301|2013-02-12 22:00,13,733.75,733.75,732.25,732.25,98
20130301|2013-02-12 22:30,13,732.25,732.75,732,732.75,40
20130301|2013-02-12 23:00,13,732.75,733.25,732.25,732.5,81
20130301|2013-02-12 23:30,13,732.25,732.5,730.75,730.75,55
20130301|2013-02-13 00:00,13,730.5,731.75,730.5,731,131
20130301|2013-02-13 00:30,13,731.25,731.25,730.75,730.75,86
20130301|2013-02-13 01:00,13,730.75,730.75,729.5,730.25,168
20130301|2013-02-13 01:30,13,730.25,731.25,729.75,730.5,140
20130301|2013-02-13 02:00,13,730,730.75,729.75,730,305
20130301|2013-02-13 02:30,13,729.75,730.5,729.75,730.5,55
20130301|2013-02-13 03:00,13,730,730.25,728.25,728.75,174
20130301|2013-02-13 03:30,13,728.75,728.75,727,728,231
20130301|2013-02-13 04:00,13,727.5,727.5,727,727.25,204
20130301|2013-02-13 04:30,13,727,727.75,726,726.5,485
20130301|2013-02-13 05:00,13,726.5,726.5,723.5,725.25,783
20130301|2013-02-13 05:30,13,725.25,727.5,725.25,727.25,119
20130301|2013-02-13 06:00,13,727.5,728,724.75,725,372
20130301|2013-02-13 06:30,13,725,725.75,722.5,723.25,589
20130301|2013-02-13 07:00,13,723.25,724.5,722.75,724.25,262
20130301|2013-02-13 07:30,13,724.25,726.75,723.75,726.5,1477
20130301|2013-02-13 08:00,13,726.5,727.25,725.5,727,477
20130301|2013-02-13 08:30,13,727.25,733.5,727.25,732,2624
20130301|2013-02-13 09:00,13,731.75,732,727.25,727.75,1374
20130301|2013-02-13 09:30,13,728,734.5,727,734,7026
20130301|2013-02-13 10:00,13,734.25,735.5,732.75,733.5,2578
20130301|2013-02-13 10:30,13,733.75,737.5,733.25,736.25,1640
20130301|2013-02-13 11:00,13,736.25,737.75,735.25,736.75,2667
20130301|2013-02-13 11:30,13,737,737,733,733.5,1132
20130301|2013-02-13 12:00,13,733.75,734.25,729,732.75,2089
20130301|2013-02-13 12:30,13,732.5,733,731.25,732,901
20130301|2013-02-13 13:00,13,732,732,731.25,731.75,590
20130301|2013-02-13 13:30,13,732,736.25,731.75,735,3660
20130301|2013-02-13 17:00,14,735.75,738.5,735.75,737.25,259
20130301|2013-02-13 17:30,14,736.75,737.75,736.75,737.5,48
20130301|2013-02-13 18:00,14,737.5,739.25,737.5,738.75,313
20130301|2013-02-13 18:30,14,738.75,738.75,738,738,56
20130301|2013-02-13 19:00,14,738.25,738.5,738,738,30
20130301|2013-02-13 19:30,14,738,738,737.5,737.5,26
20130301|2013-02-13 20:00,14,737.5,737.75,736.75,737,33
20130301|2013-02-13 20:30,14,737,737.25,737,737.25,23
20130301|2013-02-13 21:00,14,737.25,737.5,737,737.25,88
20130301|2013-02-13 21:30,14,737.75,737.75,736.5,736.5,125
20130301|2013-02-13 22:00,14,736.5,736.5,735.5,736.25,144
20130301|2013-02-13 22:30,14,736.25,736.75,735.75,736,212
20130301|2013-02-13 23:00,14,736.25,736.25,736,736,30
20130301|2013-02-13 23:30,14,735.75,736,735.75,735.75,9
20130301|2013-02-14 00:00,14,735.5,736.25,735.5,736,17
20130301|2013-02-14 00:30,14,736.25,737.5,736.25,737.5,88
20130301|2013-02-14 01:00,14,737.5,739,737.5,739,110
20130301|2013-02-14 01:30,14,738.75,739,737,737.5,318
20130301|2013-02-14 02:00,14,737.5,739.5,737.5,739.25,322
20130301|2013-02-14 02:30,14,739.25,740.5,739,739.75,345
20130301|2013-02-14 03:00,14,740,740.75,739.5,740,315
20130301|2013-02-14 03:30,14,740,740.75,739.75,740.25,260
20130301|2013-02-14 04:00,14,740,740.25,738.75,739.25,227
20130301|2013-02-14 04:30,14,739,739,738.25,738.25,214
20130301|2013-02-14 05:00,14,738.25,739,738,738.5,337
20130301|2013-02-14 05:30,14,738.5,738.5,738,738,190
20130301|2013-02-14 06:00,14,738,739.25,737,738.75,160
20130301|2013-02-14 06:30,14,739,739.75,738,738.75,102
20130301|2013-02-14 07:00,14,738.75,740.5,738.5,739.5,318
20130301|2013-02-14 07:30,14,739.5,740,736.75,737,1341
20130301|2013-02-14 08:00,14,737,737.5,733,734.75,1612
20130301|2013-02-14 08:30,14,734.75,735,729.75,730.5,1692
20130301|2013-02-14 09:00,14,730.5,731.5,728.25,731,2066
20130301|2013-02-14 09:30,14,730.75,731.25,725,726.5,5812
20130301|2013-02-14 10:00,14,726.5,729.5,725.5,728.75,3316
20130301|2013-02-14 10:30,14,729,730.25,726.5,727,2670
20130301|2013-02-14 11:00,14,727,729,726.25,729,1879
20130301|2013-02-14 11:30,14,729,730.25,727.25,728.25,2014
20130301|2013-02-14 12:00,14,728.25,729,727,727.75,1460
20130301|2013-02-14 12:30,14,727.5,728,726.75,727.5,604
20130301|2013-02-14 13:00,14,727.5,731.75,727.5,731,1301
20130301|2013-02-14 13:30,14,731,733,730,732,3226
20130301|2013-02-14 17:00,15,732.75,734.75,732.75,733.75,261
20130301|2013-02-14 17:30,15,733.75,735,733.75,734.75,101
20130301|2013-02-14 18:00,15,734.5,736.75,734.5,736.75,275
20130301|2013-02-14 18:30,15,736.75,736.75,735.75,735.75,115
20130301|2013-02-14 19:00,15,735.5,736.25,735.5,736.25,90
20130301|2013-02-14 19:30,15,736.25,736.5,734.75,734.75,94
20130301|2013-02-14 20:00,15,735,735,733.75,734,195
20130301|2013-02-14 20:30,15,734,734.25,734,734.25,39
20130301|2013-02-14 21:00,15,734,734.25,734,734.25,8
20130301|2013-02-14 21:30,15,734.25,734.5,734,734.25,15
20130301|2013-02-14 22:00,15,734,734.25,734,734.25,8
20130301|2013-02-14 22:30,15,734.25,734.75,734,734,42
20130301|2013-02-14 23:00,15,734.75,734.75,734.5,734.75,20
20130301|2013-02-14 23:30,15,734.75,735,734.75,735,41
20130301|2013-02-15 00:00,15,735,735.5,734.75,735.25,110
20130301|2013-02-15 00:30,15,735.25,735.25,734.5,734.5,167
20130301|2013-02-15 01:00,15,735,735.75,735,735.75,33
20130301|2013-02-15 01:30,15,735.75,738.25,735.25,738,318
20130301|2013-02-15 02:00,15,738.25,738.5,737,738,410
20130301|2013-02-15 02:30,15,737.75,740,737.75,739.75,431
20130301|2013-02-15 03:00,15,739.75,740,739,739,206
20130301|2013-02-15 03:30,15,738.75,738.75,737.75,738.5,114
20130301|2013-02-15 04:00,15,738.25,738.5,737.25,738.25,144
20130301|2013-02-15 04:30,15,738.5,738.5,737.25,738.5,65
20130301|2013-02-15 05:00,15,738.25,738.75,738.25,738.75,54
20130301|2013-02-15 05:30,15,738.5,738.75,737.75,738.25,45
20130301|2013-02-15 06:00,15,738.5,739,737.5,737.5,97
20130301|2013-02-15 06:30,15,737.75,739.25,737.5,738.75,160
20130301|2013-02-15 07:00,15,738.75,740.75,738,739.75,587
20130301|2013-02-15 07:30,15,739.75,741.75,739.75,741.25,1030
20130301|2013-02-15 08:00,15,741.25,741.25,738.5,740.25,1055
20130301|2013-02-15 08:30,15,740.5,741.5,739.75,741,649
20130301|2013-02-15 09:00,15,741,744.5,739.25,739.75,2824
20130301|2013-02-15 09:30,15,739.75,742.75,738.25,740.25,6922
20130301|2013-02-15 10:00,15,740.5,743.25,739.75,740,3504
20130301|2013-02-15 10:30,15,739.75,740.25,735.75,738.25,3065
20130301|2013-02-15 11:00,15,738.25,739.25,737.25,739.25,972
20130301|2013-02-15 11:30,15,739.25,739.5,733.5,735.25,2596
20130301|2013-02-15 12:00,15,735.25,739,735,737.25,1548
20130301|2013-02-15 12:30,15,737,740,736.25,740,1181
20130301|2013-02-15 13:00,15,739.5,741,739,740.5,976
20130301|2013-02-15 13:30,15,740.5,744.5,739.5,742.75,6026
20130301|2013-02-18 19:00,19,747,747,742.25,742.5,1400
20130301|2013-02-18 19:30,19,742.25,743.75,742.25,743.5,105
20130301|2013-02-18 20:00,19,743.75,743.75,742.5,742.75,26
20130301|2013-02-18 20:30,19,742.75,743.5,742.75,743.5,49
20130301|2013-02-18 21:00,19,743.75,743.75,743.5,743.5,124
20130301|2013-02-18 21:30,19,743.5,744,743.25,743.5,66
20130301|2013-02-18 22:00,19,743.5,743.75,743.5,743.75,40
20130301|2013-02-18 22:30,19,743.75,744.25,743.75,744.25,11
20130301|2013-02-18 23:00,19,744.5,744.75,744.25,744.75,51
20130301|2013-02-18 23:30,19,745,745.5,744.75,744.75,42
20130301|2013-02-19 00:00,19,745,745.75,745,745.5,32
20130301|2013-02-19 00:30,19,745.75,745.75,745.5,745.75,9
20130301|2013-02-19 01:00,19,745.75,746.25,745.75,746.25,53
20130301|2013-02-19 01:30,19,746.5,746.75,746,746.75,123
20130301|2013-02-19 02:00,19,746.5,746.75,746,746.25,72
20130301|2013-02-19 02:30,19,746.5,746.75,746,746.5,129
20130301|2013-02-19 03:00,19,746.25,746.75,746,746.5,54
20130301|2013-02-19 03:30,19,746.75,747,745.5,746,185
20130301|2013-02-19 04:00,19,745.5,747.25,745.5,746,186
20130301|2013-02-19 04:30,19,745.75,745.75,744,744.25,175
20130301|2013-02-19 05:00,19,744,745,743,743.25,154
20130301|2013-02-19 05:30,19,743.25,743.75,743,743.5,195
20130301|2013-02-19 06:00,19,743.75,743.75,743.25,743.25,199
20130301|2013-02-19 06:30,19,743,743,742,742.25,297
20130301|2013-02-19 07:00,19,742,742,739.5,741.5,681
20130301|2013-02-19 07:30,19,741.75,742,741,741,290
20130301|2013-02-19 08:00,19,741.25,747,741.25,746,1014
20130301|2013-02-19 08:30,19,746,746.5,745,745.25,445
20130301|2013-02-19 09:00,19,745.25,745.75,740.5,741.25,1218
20130301|2013-02-19 09:30,19,741.75,742.25,731.75,733,6861
20130301|2013-02-19 10:00,19,732.75,733,729.5,730,4364
20130301|2013-02-19 10:30,19,730.25,731,727.5,728.75,3350
20130301|2013-02-19 11:00,19,728.75,729,726.25,727.75,2919
20130301|2013-02-19 11:30,19,727.5,732.5,727.25,730.75,2298
20130301|2013-02-19 12:00,19,730.5,730.75,729.25,729.5,717
20130301|2013-02-19 12:30,19,729.75,731,728.25,728.75,984
20130301|2013-02-19 13:00,19,728.75,732.5,728.5,731,1024
20130301|2013-02-19 13:30,19,730.75,733.25,730.5,732,2344
20130301|2013-02-19 17:00,20,731.75,733,731.5,731.75,297
20130301|2013-02-19 17:30,20,731.75,733,731.5,732.75,144
20130301|2013-02-19 18:00,20,732.75,734.25,732.75,733.5,170
20130301|2013-02-19 18:30,20,733.5,734,733.25,733.5,66
20130301|2013-02-19 19:00,20,733.5,734,733.25,733.5,15
20130301|2013-02-19 19:30,20,734,734,734,734,9
20130301|2013-02-19 20:00,20,734,734,733,733.25,37
20130301|2013-02-19 20:30,20,733.5,735.75,733.25,735.5,159
20130301|2013-02-19 21:00,20,735.75,736,734.75,734.75,113
20130301|2013-02-19 21:30,20,734.5,735,734,734,26
20130301|2013-02-19 22:00,20,734,734,732.25,732.75,100
20130301|2013-02-19 22:30,20,732.5,732.5,732.5,732.5,14
20130301|2013-02-19 23:00,20,732.5,732.75,732,732,47
20130301|2013-02-19 23:30,20,731.75,731.75,731,731,50
20130301|2013-02-20 00:00,20,731,731.25,731,731.25,86
20130301|2013-02-20 00:30,20,731,731.5,731,731,33
20130301|2013-02-20 01:00,20,731.75,731.75,731.25,731.5,81
20130301|2013-02-20 01:30,20,732,732,731.5,731.5,21
20130301|2013-02-20 02:00,20,731.75,733.75,731.5,733.75,106
20130301|2013-02-20 02:30,20,734,734.5,733.5,734.25,147
20130301|2013-02-20 03:00,20,734.25,734.5,733.25,734,173
20130301|2013-02-20 03:30,20,734,734.25,733.25,734,108
20130301|2013-02-20 04:00,20,734,734,731.5,732,131
20130301|2013-02-20 04:30,20,732,732,731.5,731.5,150
20130301|2013-02-20 05:00,20,731.5,732.25,731.5,732,79
20130301|2013-02-20 05:30,20,732,732,731.5,731.5,75
20130301|2013-02-20 06:00,20,731.5,731.75,731.5,731.75,98
20130301|2013-02-20 06:30,20,731.75,732,730.5,731.25,295
20130301|2013-02-20 07:00,20,731.25,734.5,731.25,733.5,302
20130301|2013-02-20 07:30,20,733.5,736.75,733.5,733.75,964
20130301|2013-02-20 08:00,20,734,735,732.75,735,579
20130301|2013-02-20 08:30,20,734.75,735.75,730.25,730.5,825
20130301|2013-02-20 09:00,20,730.5,730.5,728.75,729.5,958
20130301|2013-02-20 09:30,20,729.25,732.75,728.5,732.25,4007
20130301|2013-02-20 10:00,20,732,732,727.75,730.75,2282
20130301|2013-02-20 10:30,20,730.75,732,730.25,731.75,879
20130301|2013-02-20 11:00,20,732,734.75,731.5,733,1166
20130301|2013-02-20 11:30,20,733,737.75,732.5,737.25,1533
20130301|2013-02-20 12:00,20,737.25,740.75,737,739.25,2906
20130301|2013-02-20 12:30,20,739.25,739.75,737,737,1066
20130301|2013-02-20 13:00,20,737,738.75,735.75,738.5,891
20130301|2013-02-20 13:30,20,738.25,739.75,737,738,2370
20130301|2013-02-20 17:00,21,737.5,738.25,736.75,737,118
20130301|2013-02-20 17:30,21,736.75,736.75,736,736.75,69
20130301|2013-02-20 18:00,21,736.75,737.25,736.5,737,17
20130301|2013-02-20 18:30,21,737.25,737.25,736.75,737.25,19
20130301|2013-02-20 19:00,21,737.5,737.5,735.25,735.75,94
20130301|2013-02-20 19:30,21,735.75,736.25,735.5,735.5,75
20130301|2013-02-20 20:00,21,735.75,736,735.25,736,55
20130301|2013-02-20 20:30,21,735.5,735.5,735.25,735.25,6
20130301|2013-02-20 21:00,21,735.25,735.75,735.25,735.75,67
20130301|2013-02-20 21:30,21,735.75,735.75,735.5,735.75,15
20130301|2013-02-20 22:00,21,735.75,736.25,735.5,736.25,32
20130301|2013-02-20 22:30,21,736.5,737.25,736.25,736.75,72
20130301|2013-02-20 23:00,21,736.75,736.75,736.25,736.25,32
20130301|2013-02-20 23:30,21,736,736.25,735.75,736.25,31
20130301|2013-02-21 00:00,21,736.25,736.25,735.75,736.25,77
20130301|2013-02-21 00:30,21,736,736.25,736,736,20
20130301|2013-02-21 01:00,21,736.25,736.25,735.5,735.5,69
20130301|2013-02-21 01:30,21,735.5,735.75,735.25,735.5,97
20130301|2013-02-21 02:00,21,735.5,735.75,735.25,735.5,69
20130301|2013-02-21 02:30,21,735.5,735.5,735,735,77
20130301|2013-02-21 03:00,21,735,735.75,734.25,734.5,253
20130301|2013-02-21 03:30,21,734.5,735.25,734.25,734.5,363
20130301|2013-02-21 04:00,21,734.25,735.25,734.25,735,223
20130301|2013-02-21 04:30,21,735,735.5,733,733,349
20130301|2013-02-21 05:00,21,733.25,734.5,733,733.75,75
20130301|2013-02-21 05:30,21,733.5,734.75,733,733.5,232
20130301|2013-02-21 06:00,21,733.5,735,733.5,735,39
20130301|2013-02-21 06:30,21,735,735,734.25,734.25,43
20130301|2013-02-21 07:00,21,734.25,735,733.25,735,311
20130301|2013-02-21 07:30,21,734.75,735.5,734.25,735.25,106
20130301|2013-02-21 08:00,21,735.25,737.25,734,734,705
20130301|2013-02-21 08:30,21,733.75,734,729.5,729.5,1651
20130301|2013-02-21 09:00,21,729.5,731.75,729.5,731.75,589
20130301|2013-02-21 09:30,21,731.5,732,728.25,728.25,2590
20130301|2013-02-21 10:00,21,728.25,730,721,722,4918
20130301|2013-02-21 10:30,21,722.25,724.75,721.5,723.25,2866
20130301|2013-02-21 11:00,21,723.25,724,722,723,1026
20130301|2013-02-21 11:30,21,722.75,725.5,722,724.5,1748
20130301|2013-02-21 12:00,21,724.5,724.75,719.25,722.25,1841
20130301|2013-02-21 12:30,21,722.25,723.75,721.25,723.75,618
20130301|2013-02-21 13:00,21,723.75,725.25,723.25,723.75,1008
20130301|2013-02-21 13:30,21,723.75,723.75,719.75,720.5,2808
20130301|2013-02-21 17:00,22,721,724.75,720.25,723.75,264
20130301|2013-02-21 17:30,22,723.75,723.75,722.75,722.75,29
20130301|2013-02-21 18:00,22,722.75,722.75,722,722.75,61
20130301|2013-02-21 18:30,22,723,723.25,722.75,723,32
20130301|2013-02-21 19:00,22,723,723.5,722.75,723.5,27
20130301|2013-02-21 19:30,22,723.5,723.5,723,723,9
20130301|2013-02-21 20:00,22,723,723,723,723,4
20130301|2013-02-21 20:30,22,723,723.5,722.75,723.5,18
20130301|2013-02-21 21:00,22,723.5,724.25,723.25,724,149
20130301|2013-02-21 21:30,22,723.75,724,723.25,723.5,122
20130301|2013-02-21 22:00,22,723.75,724.5,723.75,724.5,65
20130301|2013-02-21 22:30,22,724.5,724.75,723.25,723.25,53
20130301|2013-02-21 23:00,22,723.25,723.25,723,723,31
20130301|2013-02-21 23:30,22,723.25,723.75,723.25,723.25,43
20130301|2013-02-22 00:00,22,723.25,723.75,723,723.5,77
20130301|2013-02-22 00:30,22,723.5,723.5,723.5,723.5,81
20130301|2013-02-22 01:00,22,723.5,724.5,723.5,724.5,308
20130301|2013-02-22 01:30,22,724.25,724.25,722.75,722.75,78
20130301|2013-02-22 02:00,22,723.25,723.75,723.25,723.5,22
20130301|2013-02-22 02:30,22,724,724.75,723.5,724.5,92
20130301|2013-02-22 03:00,22,724.75,726.75,724.75,725.75,282
20130301|2013-02-22 03:30,22,725.25,726.25,725.25,726.25,69
20130301|2013-02-22 04:00,22,726,726.5,724.75,724.75,44
20130301|2013-02-22 04:30,22,724.75,726.5,724.5,726,143
20130301|2013-02-22 05:00,22,725.75,726.25,725.25,725.5,82
20130301|2013-02-22 05:30,22,725.75,725.75,725.25,725.5,38
20130301|2013-02-22 06:00,22,725.25,725.75,724.75,724.75,89
20130301|2013-02-22 06:30,22,724.25,724.5,723.5,724.25,159
20130301|2013-02-22 07:00,22,723.5,724,722.75,723,244
20130301|2013-02-22 07:30,22,723.25,728.25,723,727,774
20130301|2013-02-22 08:00,22,727,727.75,724.75,725,280
20130301|2013-02-22 08:30,22,724.75,725,722.75,723.75,423
20130301|2013-02-22 09:00,22,724.25,726,723.75,724.5,413
20130301|2013-02-22 09:30,22,724.5,727.5,723.25,727.5,1112
20130301|2013-02-22 10:00,22,727.5,729.75,725,728.75,1714
20130301|2013-02-22 10:30,22,728.75,729.25,720.5,722.5,1228
20130301|2013-02-22 11:00,22,723,725.5,720.25,720.5,825
20130301|2013-02-22 11:30,22,720.5,722,720.25,721.75,463
20130301|2013-02-22 12:00,22,722,723.75,721.25,721.75,568
20130301|2013-02-22 12:30,22,722,722.5,719.5,720.25,1106
20130301|2013-02-22 13:00,22,720.25,720.75,716.75,718.75,1595
20130301|2013-02-22 13:30,22,719,720.25,713.5,713.5,4040
20130301|2013-02-24 17:00,25,714.5,715,712,713.5,468
20130301|2013-02-24 17:30,25,713,716.25,713,715.5,141
20130301|2013-02-24 18:00,25,716.25,716.75,714.75,715.75,46
20130301|2013-02-24 18:30,25,715.5,716.75,715.25,716.25,45
20130301|2013-02-24 19:00,25,716.5,717.5,712.25,712.25,143
20130301|2013-02-24 19:30,25,711.5,712.25,709.25,709.75,291
20130301|2013-02-24 20:00,25,709.5,712,709.25,711.25,121
20130301|2013-02-24 20:30,25,711,711.25,710.75,710.75,28
20130301|2013-02-24 21:00,25,711.5,711.75,711,711.75,33
20130301|2013-02-24 21:30,25,712,712,711.75,711.75,16
20130301|2013-02-24 22:00,25,711.75,711.75,710.25,710.75,48
20130301|2013-02-24 22:30,25,711.25,711.25,711,711,2
20130301|2013-02-24 23:30,25,711.5,711.5,711.25,711.25,15
20130301|2013-02-25 00:00,25,711.5,712,711,711.5,23
20130301|2013-02-25 00:30,25,711,711,710.5,710.5,4
20130301|2013-02-25 01:00,25,710.75,711.25,710,710,36
20130301|2013-02-25 01:30,25,710,710,708.75,710,71
20130301|2013-02-25 02:00,25,710,711,709.75,711,51
20130301|2013-02-25 02:30,25,711,712.5,711,711,58
20130301|2013-02-25 03:00,25,711,711.5,710.75,711,73
20130301|2013-02-25 03:30,25,710.75,712,709.75,711.25,160
20130301|2013-02-25 04:00,25,712.25,713.5,711.75,713.25,38
20130301|2013-02-25 04:30,25,713.75,714,712.75,713.75,158
20130301|2013-02-25 05:00,25,713.75,714,713.25,713.25,102
20130301|2013-02-25 05:30,25,712.75,712.75,710,710.25,67
20130301|2013-02-25 06:00,25,710.75,710.75,709.5,710,56
20130301|2013-02-25 06:30,25,710.25,710.5,709.5,709.5,92
20130301|2013-02-25 07:00,25,709.75,710.25,708,708.75,292
20130301|2013-02-25 07:30,25,708.5,709,708.25,709,96
20130301|2013-02-25 08:00,25,709,710.5,708.5,709,182
20130301|2013-02-25 08:30,25,709,711.5,708.25,711.25,351
20130301|2013-02-25 09:00,25,711,713.25,711,711.25,630
20130301|2013-02-25 09:30,25,711.25,713.25,709.75,712.25,1057
20130301|2013-02-25 10:00,25,712,712.25,705.75,707.5,2246
20130301|2013-02-25 10:30,25,707.5,707.5,704.75,707,885
20130301|2013-02-25 11:00,25,707,707.25,705.25,706.25,475
20130301|2013-02-25 11:30,25,706.25,707.5,705,706,237
20130301|2013-02-25 12:00,25,706,706.25,704.5,705.75,463
20130301|2013-02-25 12:30,25,705.25,705.75,702.5,703.5,735
20130301|2013-02-25 13:00,25,703.75,703.75,700.25,700.5,1027
20130301|2013-02-25 13:30,25,700.25,703,698,698.5,1109
20130301|2013-02-25 17:00,26,699.25,700.5,698.25,699.25,148
20130301|2013-02-25 17:30,26,699.5,700,699.5,700,60
20130301|2013-02-25 18:00,26,700,700,699,699.75,51
20130301|2013-02-25 18:30,26,699,699.75,699,699.75,17
20130301|2013-02-25 19:00,26,699.25,700.25,699.25,700.25,56
20130301|2013-02-25 19:30,26,700.25,700.25,699.5,699.75,23
20130301|2013-02-25 20:00,26,700,700.25,699.5,699.75,17
20130301|2013-02-25 20:30,26,699.5,700,699.5,700,21
20130301|2013-02-25 21:00,26,699.5,699.75,699.5,699.5,46
20130301|2013-02-25 21:30,26,699.5,700.5,699.5,700.5,63
20130301|2013-02-25 22:00,26,700,700,699.25,699.25,26
20130301|2013-02-25 22:30,26,699.5,699.5,698.5,698.75,43
20130301|2013-02-25 23:00,26,698.75,698.75,698,698,20
20130301|2013-02-25 23:30,26,698,698,696.25,696.25,74
20130301|2013-02-26 00:00,26,695.25,695.25,692.75,693,119
20130301|2013-02-26 00:30,26,693.25,693.25,692.75,693,22
20130301|2013-02-26 01:00,26,693,694,692.75,694,13
20130301|2013-02-26 01:30,26,694.25,698,694.25,698,90
20130301|2013-02-26 02:00,26,698,698.5,696.5,698,152
20130301|2013-02-26 02:30,26,698.5,700.25,697.75,699.75,82
20130301|2013-02-26 03:00,26,700,700.5,697.25,698,57
20130301|2013-02-26 03:30,26,698,699.75,698,699.75,17
20130301|2013-02-26 04:00,26,699.75,700.25,699.5,700.25,65
20130301|2013-02-26 04:30,26,700,701.75,699.75,701.25,60
20130301|2013-02-26 05:00,26,701,701,699.75,700,124
20130301|2013-02-26 05:30,26,700,700.25,700,700.25,15
20130301|2013-02-26 06:00,26,700,700,699,699,155
20130301|2013-02-26 06:30,26,699.5,700,699.5,699.5,45
20130301|2013-02-26 07:00,26,699.5,700,697.75,697.75,91
20130301|2013-02-26 07:30,26,698,698.75,696.75,697.25,398
20130301|2013-02-26 08:00,26,697.5,699,696.75,699,872
20130301|2013-02-26 08:30,26,699,700,698.25,699,370
20130301|2013-02-26 09:00,26,699,704.25,698.75,702,1057
20130301|2013-02-26 09:30,26,702.25,705.75,698,704,901
20130301|2013-02-26 10:00,26,704.5,704.75,700.5,702.5,580
20130301|2013-02-26 10:30,26,702.25,704.75,701.25,704,355
20130301|2013-02-26 11:00,26,703.75,704,702.75,703.5,246
20130301|2013-02-26 11:30,26,703.5,703.75,701.5,702.75,217
20130301|2013-02-26 12:00,26,702.5,703.5,701.25,701.25,110
20130301|2013-02-26 12:30,26,701.5,701.75,700,700.25,804
20130301|2013-02-26 13:00,26,700.25,703.75,700.25,703.5,295
20130301|2013-02-26 13:30,26,703.75,706.75,703,705.75,795
20130301|2013-02-26 17:00,27,705.25,707.25,705.25,707,31
20130301|2013-02-26 17:30,27,707,707.25,706.5,707,26
20130301|2013-02-26 18:00,27,708,708.25,707.75,707.75,97
20130301|2013-02-26 18:30,27,707.5,708.5,707.25,708.25,38
20130301|2013-02-26 19:00,27,708.25,708.75,708,708.75,42
20130301|2013-02-26 19:30,27,708.75,708.75,708,708,4
20130301|2013-02-26 20:00,27,708,708,707.25,707.25,7
20130301|2013-02-26 20:30,27,707,707.5,707,707.25,14
20130301|2013-02-26 21:00,27,707.5,707.5,707.5,707.5,4
20130301|2013-02-26 22:30,27,708,708.25,708,708.25,3
20130301|2013-02-26 23:00,27,708.25,709,708.25,709,39
20130301|2013-02-26 23:30,27,709,709.75,709,709.75,63
20130301|2013-02-27 00:00,27,709.75,709.75,709.25,709.25,34
20130301|2013-02-27 00:30,27,709.5,709.75,709.25,709.25,62
20130301|2013-02-27 01:00,27,709.25,709.5,709,709,23
20130301|2013-02-27 01:30,27,708,708,707.5,707.5,15
20130301|2013-02-27 02:00,27,707.75,708,707.5,707.75,27
20130301|2013-02-27 02:30,27,708,708.75,707.25,708.75,37
20130301|2013-02-27 03:00,27,708.75,709.5,708.5,709.5,195
20130301|2013-02-27 03:30,27,708.75,710,708.75,710,47
20130301|2013-02-27 04:00,27,709.25,709.25,709.25,709.25,3
20130301|2013-02-27 04:30,27,708.75,708.75,708.75,708.75,11
20130301|2013-02-27 05:00,27,708.75,710.25,708.75,710.25,53
20130301|2013-02-27 05:30,27,709.5,711,709,711,92
20130301|2013-02-27 06:00,27,711,712,711,712,65
20130301|2013-02-27 06:30,27,712,712.25,711.5,712.25,52
20130301|2013-02-27 07:00,27,712.25,712.5,711.25,711.75,134
20130301|2013-02-27 07:30,27,711.25,713,711.25,713,113
20130301|2013-02-27 08:00,27,713.25,714.75,712.5,714.75,120
20130301|2013-02-27 08:30,27,714.75,716,714.5,716,374
20130301|2013-02-27 09:00,27,715.5,717.25,715,715,240
20130301|2013-02-27 09:30,27,715,715,709,712.75,409
20130301|2013-02-27 10:00,27,711.25,715.5,711.25,715,639
20130301|2013-02-27 10:30,27,715,715,713,713.75,682
20130301|2013-02-27 11:00,27,714,714.25,712.5,713,142
20130301|2013-02-27 11:30,27,713.25,713.5,711.75,713.5,247
20130301|2013-02-27 12:00,27,714,714.25,712.5,712.5,61
20130301|2013-02-27 12:30,27,712.75,714,712.75,713.5,134
20130301|2013-02-27 13:00,27,712.5,712.75,708.5,709.75,256
20130301|2013-02-27 13:30,27,709.75,709.75,702,702.75,633
20130301|2013-02-27 17:00,28,705.25,705.25,705,705,6
20130301|2013-02-27 17:30,28,706.25,706.25,706.25,706.25,10
20130301|2013-02-27 18:00,28,706.25,706.75,706.25,706.75,4
20130301|2013-02-27 18:30,28,707.25,707.25,707.25,707.25,4
20130301|2013-02-27 19:00,28,707.25,708,707.25,707.75,18
20130301|2013-02-27 19:30,28,708,708,708,708,4
20130301|2013-02-27 20:00,28,709.5,710.5,709.5,710.5,18
20130301|2013-02-27 20:30,28,710.25,710.25,710.25,710.25,2
20130301|2013-02-27 21:00,28,710.75,710.75,710.75,710.75,12
20130301|2013-02-27 21:30,28,710.75,710.75,710.75,710.75,2
20130301|2013-02-27 23:30,28,706.5,706.5,706.5,706.5,1
20130301|2013-02-28 00:30,28,706,706,706,706,1
20130301|2013-02-28 02:00,28,708.75,710.5,708.75,710.5,10
20130301|2013-02-28 02:30,28,711,712,711,712,5
20130301|2013-02-28 03:00,28,712.5,712.5,712.5,712.5,1
20130301|2013-02-28 06:00,28,712,713.75,712,713.75,24
20130301|2013-02-28 06:30,28,711.5,711.5,711.5,711.5,1
20130301|2013-02-28 07:00,28,711.75,711.75,711.75,711.75,1
20130301|2013-02-28 07:30,28,710.5,711.5,709.5,711.5,3
20130301|2013-02-28 08:00,28,712.5,712.75,711.5,712.25,80
20130301|2013-02-28 08:30,28,712.25,713.5,711.5,713.5,57
20130301|2013-02-28 09:00,28,712.25,714.25,702.25,713.25,50
20130301|2013-02-28 09:30,28,713.5,716.75,711,713.5,305
20130301|2013-02-28 10:00,28,713.5,715.5,711.25,711.25,94
20130301|2013-02-28 10:30,28,710.75,711.75,709,710.75,154
20130301|2013-02-28 11:00,28,711.25,711.75,711,711,100
20130301|2013-02-28 11:30,28,712,712,709.5,709.75,34
20130301|2013-02-28 12:00,28,710.5,710.5,709.5,710.25,8
20130301|2013-02-28 12:30,28,710,710.5,709.25,709.25,70
20130301|2013-02-28 13:00,28,709.25,710,708.5,709.5,47
20130301|2013-02-28 13:30,28,708.25,708.25,705.75,708,121
20130301|2013-02-28 17:00,1,710.75,712,709,709.25,52
20130301|2013-02-28 19:30,1,711.25,711.25,711.25,711.25,1
20130301|2013-02-28 20:00,1,712.75,714.5,712.75,714.5,3
20130301|2013-02-28 20:30,1,714,714,714,714,1
20130301|2013-02-28 21:00,1,714,714.5,714,714.5,8
20130301|2013-02-28 22:00,1,712.75,712.75,712.75,712.75,1
20130301|2013-02-28 23:30,1,714,714,714,714,2
20130301|2013-03-01 00:00,1,714,714,714,714,3
20130301|2013-03-01 01:00,1,714.75,714.75,713.75,713.75,7
20130301|2013-03-01 02:30,1,713.25,713.25,713.25,713.25,2
20130301|2013-03-01 05:30,1,707,707,707,707,5
20130301|2013-03-01 06:00,1,706.75,706.75,705.5,705.5,20
20130301|2013-03-01 06:30,1,705,705.25,705,705.25,9
20130301|2013-03-01 07:00,1,706,707.75,706,707.75,3
20130301|2013-03-01 07:30,1,708.75,708.75,706,706.25,17
20130301|2013-03-01 08:00,1,705.5,705.5,701.25,701.25,98
20130301|2013-03-01 08:30,1,701,702,701,701.5,33
20130301|2013-03-01 09:00,1,704.5,704.75,703,703,23
20130301|2013-03-01 09:30,1,703.75,712,703.75,712,149
20130301|2013-03-01 10:00,1,712.25,712.25,709,709,35
20130301|2013-03-01 10:30,1,709,712,709,711.5,96
20130301|2013-03-01 11:00,1,711.25,718.75,711.25,716.75,48
20130301|2013-03-01 11:30,1,716.25,717,713,714,75
20130301|2013-03-01 12:00,1,712.25,713,710.25,712.25,257
20130301|2013-03-01 12:30,1,712.75,712.75,712.75,712.75,1
20130301|2013-03-01 13:00,1,713,713,711.25,711.25,4
20130301|2013-03-01 13:30,1,712,713.75,712,713.25,68
20130301|2013-03-03 17:00,4,714,714,714,714,1
20130301|2013-03-03 17:30,4,713.25,713.25,713.25,713.25,1
20130301|2013-03-03 21:30,4,712.5,712.5,712.5,712.5,1
20130301|2013-03-04 07:00,4,708.5,708.5,708.5,708.5,1
20130301|2013-03-04 07:30,4,707.25,707.25,707,707,2
20130301|2013-03-04 08:00,4,709,709,708.25,708.25,5
20130301|2013-03-04 08:30,4,708.5,708.5,708.5,708.5,1
20130301|2013-03-04 09:30,4,704,704.5,701.75,701.75,11
20130301|2013-03-04 10:00,4,700,701,697.75,698,35
20130301|2013-03-04 10:30,4,698.5,699,696.75,696.75,19
20130301|2013-03-04 11:00,4,691,692.25,691,692,12
20130301|2013-03-04 12:00,4,695.25,697,695.25,696,12
20130301|2013-03-04 12:30,4,696,696.5,695.5,696.5,13
20130301|2013-03-04 13:00,4,699.25,699.25,699,699,4
20130301|2013-03-04 13:30,4,696,696.25,696,696.25,29
20130301|2013-03-04 20:00,5,698.5,698.5,698.5,698.5,1
20130301|2013-03-04 21:00,5,697,697,697,697,10
20130301|2013-03-04 23:30,5,697.75,697.75,697.75,697.75,3
20130301|2013-03-05 05:00,5,697.5,697.5,696,696,2
20130301|2013-03-05 06:30,5,693.75,693.75,693.75,693.75,2
20130301|2013-03-05 07:00,5,694.25,694.25,694,694,2
20130301|2013-03-05 07:30,5,694,694,694,694,1
20130301|2013-03-05 08:30,5,694,694.5,694,694.5,3
20130301|2013-03-05 09:00,5,696.25,696.5,695.5,696.25,8
20130301|2013-03-05 09:30,5,696.25,696.25,696.25,696.25,2
20130301|2013-03-05 10:00,5,700,700,698.25,698.25,49
20130301|2013-03-05 10:30,5,695.75,695.75,695.25,695.25,6
20130301|2013-03-05 11:00,5,696.25,696.25,696.25,696.25,1
20130301|2013-03-05 12:00,5,696.5,696.5,696.5,696.5,1
20130301|2013-03-05 12:30,5,696.75,696.75,696.75,696.75,1
20130301|2013-03-05 13:30,5,693.5,697,693.5,697,16
20130301|2013-03-05 17:00,6,695.25,695.25,695.25,695.25,1
20130301|2013-03-06 07:00,6,694.5,694.5,694.5,694.5,9
20130301|2013-03-06 07:30,6,691.5,691.5,690,690,6
20130301|2013-03-06 08:00,6,692.5,692.75,692.5,692.75,4
20130301|2013-03-06 08:30,6,692,692,690,690,5
20130301|2013-03-06 09:00,6,689.25,689.25,687.5,687.5,2
20130301|2013-03-06 09:30,6,693,694,691,691.75,13
20130301|2013-03-06 10:00,6,684.75,684.75,684,684,3
20130301|2013-03-06 11:00,6,683.75,683.75,683.75,683.75,5
20130301|2013-03-06 12:00,6,680.25,681.5,680.25,681.5,7
20130301|2013-03-06 12:30,6,680.5,680.5,679.5,679.5,7
20130301|2013-03-06 13:00,6,680.5,681.5,680.5,681.25,3
20130301|2013-03-06 13:30,6,681.5,681.5,676,676,19
20130301|2013-03-06 22:00,7,678.25,678.25,678.25,678.25,1
20130301|2013-03-06 22:30,7,678,678,678,678,1
20130301|2013-03-07 07:30,7,678,678,677.25,677.25,6
20130301|2013-03-07 09:30,7,679.25,682.25,679.25,682.25,2
20130301|2013-03-07 11:00,7,674.75,677,674.75,677,4
20130301|2013-03-07 12:00,7,675.75,677.75,675.75,677.75,15
20130301|2013-03-07 13:00,7,680.75,683.25,680.75,683.25,20
20130301|2013-03-07 17:30,8,688,688,688,688,7
20130301|2013-03-08 09:30,8,687.75,687.75,687.75,687.75,1
20130301|2013-03-08 11:00,8,688.25,693.75,679.5,679.5,10
20130301|2013-03-08 12:00,8,685,687,684.25,687,21
20130301|2013-03-08 13:30,8,690,690,690,690,1
20130301|2013-03-11 09:00,11,687.25,688.75,687.25,688.75,2
20130301|2013-03-11 09:30,11,692,692.25,692,692.25,2
20130301|2013-03-11 10:00,11,695.5,695.5,695.5,695.5,1
20130301|2013-03-11 10:30,11,694.75,697.25,694.75,694.75,6
20130301|2013-03-11 11:00,11,697,697.25,697,697.25,2
20130301|2013-03-11 13:00,11,695.5,695.5,695.5,695.5,1
20130301|2013-03-11 13:30,11,695.5,695.5,694.5,694.5,9
20130301|2013-03-12 09:00,12,693,693.5,693,693.5,2
20130301|2013-03-12 11:00,12,698,698,697.5,697.5,2
20130301|2013-03-12 12:00,12,701,701,701,701,1
20130301|2013-03-12 13:30,12,701,702.25,700.5,700.5,5
20130301|2013-03-13 09:30,13,698,698,698,698,2
20130301|2013-03-13 11:00,13,702.25,702.25,702.25,702.25,1
20130301|2013-03-13 11:30,13,706,706.25,705,705,4
20130301|2013-03-13 13:00,13,701,701,701,701,2
20130301|2013-03-14 08:30,14,712,712.25,712,712.25,4
20130501|2012-10-12 09:30,12,886.25,886.25,876.75,878,745
20130501|2012-10-12 10:00,12,877.75,877.75,872.75,875,241
20130501|2012-10-12 10:30,12,873.75,875.5,873.5,873.5,68
20130501|2012-10-12 11:00,12,873.25,873.5,869.5,872,123
20130501|2012-10-12 11:30,12,874.5,877.75,874.25,874.75,327
20130501|2012-10-12 12:00,12,874,874,872,872,82
20130501|2012-10-12 12:30,12,872,872.25,868.75,870.75,48
20130501|2012-10-12 13:00,12,870.5,873.5,870.5,873.25,28
20130501|2012-10-12 13:30,12,873.5,873.5,872,872.5,66
20130501|2012-10-14 17:00,15,875,875,869.25,870.5,21
20130501|2012-10-14 17:30,15,870,870,870,870,3
20130501|2012-10-14 18:30,15,867.75,868,867.75,868,3
20130501|2012-10-14 19:00,15,868,868,868,868,12
20130501|2012-10-14 19:30,15,867.25,868,867.25,868,4
20130501|2012-10-14 20:00,15,868,868.5,867.25,868,27
20130501|2012-10-14 20:30,15,868,868,868,868,7
20130501|2012-10-14 21:00,15,868,868,867.75,867.75,11
20130501|2012-10-14 22:30,15,868.75,868.75,868.5,868.5,33
20130501|2012-10-14 23:00,15,868.5,868.75,868.5,868.5,34
20130501|2012-10-14 23:30,15,870.75,870.75,870.75,870.75,2
20130501|2012-10-15 00:00,15,871,871,871,871,12
20130501|2012-10-15 01:30,15,868.25,868.25,868,868,2
20130501|2012-10-15 02:00,15,868,868,868,868,3
20130501|2012-10-15 02:30,15,868,868,867.75,867.75,15
20130501|2012-10-15 03:30,15,865.75,865.75,865.75,865.75,1
20130501|2012-10-15 04:00,15,865,866.75,865,866.75,20
20130501|2012-10-15 05:30,15,865,865,864.75,865,15
20130501|2012-10-15 06:00,15,866.25,866.25,865.25,865.25,6
20130501|2012-10-15 06:30,15,864.25,864.25,859,860.75,146
20130501|2012-10-15 07:00,15,862,862,862,862,1
20130501|2012-10-15 07:30,15,869,869,867.25,867.25,10
20130501|2012-10-15 08:30,15,870.25,870.25,868.5,868.5,6
20130501|2012-10-15 09:00,15,867.25,867.25,867,867,14
20130501|2012-10-15 09:30,15,866.75,867.5,860.5,867,205
20130501|2012-10-15 10:00,15,865,865.25,862.5,863.25,131
20130501|2012-10-15 10:30,15,862.75,863.25,862,862.25,17
20130501|2012-10-15 11:00,15,862,862.75,861.25,861.5,219
20130501|2012-10-15 11:30,15,866.25,866.25,863.5,863.5,40
20130501|2012-10-15 12:00,15,861,861,859,859,30
20130501|2012-10-15 12:30,15,859.5,860,859.25,859.25,123
20130501|2012-10-15 13:00,15,859,862,857.5,861.5,13
20130501|2012-10-15 13:30,15,862,865,861.5,864.25,63
20130501|2012-10-15 17:00,16,865,869,865,869,6
20130501|2012-10-15 18:00,16,872.25,872.25,872.25,872.25,1
20130501|2012-10-15 19:00,16,870.5,870.5,870.5,870.5,1
20130501|2012-10-15 19:30,16,870,870,870,870,1
20130501|2012-10-15 20:30,16,869.75,869.75,869.75,869.75,1
20130501|2012-10-15 22:00,16,870.25,870.25,870.25,870.25,9
20130501|2012-10-15 23:00,16,869,869,869,869,40
20130501|2012-10-16 00:00,16,867.75,867.75,867.75,867.75,24
20130501|2012-10-16 00:30,16,867.75,868.75,867.75,868,68
20130501|2012-10-16 01:00,16,868,868,868,868,48
20130501|2012-10-16 01:30,16,868.5,868.5,867,867,6
20130501|2012-10-16 02:00,16,867,867,867,867,22
20130501|2012-10-16 03:30,16,869.25,869.25,869.25,869.25,8
20130501|2012-10-16 04:30,16,868.5,868.5,868,868,4
20130501|2012-10-16 05:00,16,868.75,868.75,868.5,868.5,4
20130501|2012-10-16 05:30,16,869,869,869,869,2
20130501|2012-10-16 06:00,16,869.75,869.75,869.75,869.75,38
20130501|2012-10-16 06:30,16,870,872,870,871.25,17
20130501|2012-10-16 07:00,16,871.75,871.75,870.75,871.5,12
20130501|2012-10-16 07:30,16,871,871,871,871,1
20130501|2012-10-16 08:00,16,870.5,870.5,869.25,869.25,42
20130501|2012-10-16 08:30,16,869.75,871,869.5,870.25,27
20130501|2012-10-16 09:00,16,871.5,871.5,869.25,869.25,102
20130501|2012-10-16 09:30,16,868.5,868.5,863,868.25,222
20130501|2012-10-16 10:00,16,868.75,869,863,866.25,141
20130501|2012-10-16 10:30,16,866.75,867.75,863,865.75,90
20130501|2012-10-16 11:00,16,866.25,866.25,863,863,30
20130501|2012-10-16 11:30,16,863,863.25,861,861,111
20130501|2012-10-16 12:00,16,861,861.25,861,861,9
20130501|2012-10-16 12:30,16,860.5,861.75,860.25,861.75,5
20130501|2012-10-16 13:00,16,862,863.25,861.75,863.25,5
20130501|2012-10-16 13:30,16,864,865.25,863.25,864.5,19
20130501|2012-10-16 17:00,17,865,865,865,865,10
20130501|2012-10-16 19:00,17,863.25,863.25,863.25,863.25,1
20130501|2012-10-16 20:00,17,862,864,862,864,5
20130501|2012-10-16 22:00,17,868,868.75,868,868.75,70
20130501|2012-10-16 22:30,17,867,867,867,867,8
20130501|2012-10-16 23:00,17,867.25,867.25,867,867,15
20130501|2012-10-16 23:30,17,867,867,866.5,866.5,32
20130501|2012-10-17 00:00,17,866,866,866,866,35
20130501|2012-10-17 00:30,17,866.5,866.5,865.75,865.75,32
20130501|2012-10-17 01:00,17,866,866.5,866,866.5,10
20130501|2012-10-17 01:30,17,867.25,867.25,867.25,867.25,9
20130501|2012-10-17 06:30,17,867,867,867,867,2
20130501|2012-10-17 07:30,17,867.5,867.5,867.5,867.5,2
20130501|2012-10-17 08:00,17,868.25,868.25,868.25,868.25,1
20130501|2012-10-17 09:00,17,868.25,868.5,868.25,868.5,2
20130501|2012-10-17 09:30,17,864.75,866.75,864,866.75,171
20130501|2012-10-17 10:00,17,866,870,865,869,493
20130501|2012-10-17 10:30,17,868.5,869.75,867.25,869.75,15
20130501|2012-10-17 11:00,17,868.75,870,868.75,870,3
20130501|2012-10-17 11:30,17,869,869,867,867.25,86
20130501|2012-10-17 12:00,17,867.25,868.5,867.25,868.25,36
20130501|2012-10-17 12:30,17,868,868,868,868,1
20130501|2012-10-17 13:00,17,867.25,869,867.25,867.75,23
20130501|2012-10-17 13:30,17,868.5,872.75,868.25,872.5,54
20130501|2012-10-17 17:00,18,871.75,872,871.75,872,2
20130501|2012-10-17 20:30,18,874,877,874,877,114
20130501|2012-10-17 21:00,18,880.25,880.25,879,879,110
20130501|2012-10-17 21:30,18,879,879,879,879,3
20130501|2012-10-17 23:00,18,876.25,876.25,876.25,876.25,12
20130501|2012-10-18 00:00,18,876,876,875.75,875.75,15
20130501|2012-10-18 00:30,18,875.75,875.75,875.75,875.75,15
20130501|2012-10-18 01:00,18,875.75,875.75,875.5,875.5,22
20130501|2012-10-18 01:30,18,875.25,875.75,874.75,874.75,83
20130501|2012-10-18 02:00,18,875.75,876.25,875.75,876.25,41
20130501|2012-10-18 02:30,18,876.25,878,876.25,878,23
20130501|2012-10-18 03:00,18,878,878,878,878,3
20130501|2012-10-18 03:30,18,878.25,878.25,877.5,877.5,4
20130501|2012-10-18 07:00,18,878.25,878.25,878.25,878.25,1
20130501|2012-10-18 07:30,18,878.25,879.25,878.25,878.25,12
20130501|2012-10-18 08:30,18,880,880,879.5,879.5,5
20130501|2012-10-18 09:00,18,878.75,879.25,878.25,878.5,54
20130501|2012-10-18 09:30,18,880,885.25,880,884.75,247
20130501|2012-10-18 10:00,18,884.5,886.25,884.5,885,29
20130501|2012-10-18 10:30,18,884.75,886,884.25,885.5,26
20130501|2012-10-18 11:00,18,885.5,890.25,884,890.25,183
20130501|2012-10-18 11:30,18,890,891.25,889.25,890,47
20130501|2012-10-18 12:00,18,888.25,888.25,886.5,887.25,8
20130501|2012-10-18 12:30,18,888.25,888.5,885.25,885.25,86
20130501|2012-10-18 13:00,18,887.5,887.5,885,885,12
20130501|2012-10-18 13:30,18,884.25,884.75,883,883.25,45
20130501|2012-10-18 17:00,19,883.5,884.25,883.5,884.25,2
20130501|2012-10-18 18:30,19,883.25,883.25,883.25,883.25,1
20130501|2012-10-18 21:00,19,884,885.75,884,885.75,5
20130501|2012-10-18 22:00,19,881.75,881.75,881.75,881.75,58
20130501|2012-10-18 22:30,19,881.75,881.75,881.75,881.75,11
20130501|2012-10-19 00:30,19,881.75,882,881.75,882,6
20130501|2012-10-19 01:30,19,885,886.25,885,886.25,3
20130501|2012-10-19 02:00,19,884.5,884.5,884.5,884.5,2
20130501|2012-10-19 03:30,19,886.5,896.75,886.5,895.75,80
20130501|2012-10-19 04:00,19,892.25,892.25,889.75,890.25,4
20130501|2012-10-19 04:30,19,897,897,897,897,3
20130501|2012-10-19 05:30,19,897.5,899,897.5,898.25,6
20130501|2012-10-19 06:30,19,896.25,896.75,896.25,896.75,5
20130501|2012-10-19 07:00,19,896,896,893.25,893.5,6
20130501|2012-10-19 08:00,19,892.25,892.25,891,891,2
20130501|2012-10-19 08:30,19,890,893,890,893,5
20130501|2012-10-19 09:00,19,891.5,894,891,893,13
20130501|2012-10-19 09:30,19,892,897.5,891,893.5,69
20130501|2012-10-19 10:00,19,895.5,896.5,894.75,895.5,18
20130501|2012-10-19 10:30,19,893.5,895,888.5,891.25,94
20130501|2012-10-19 11:00,19,892.25,893.75,890.25,893.25,162
20130501|2012-10-19 11:30,19,893.5,895.5,893.5,895.25,19
20130501|2012-10-19 12:00,19,896,896,893.25,893.25,17
20130501|2012-10-19 12:30,19,893.25,893.5,892.25,893,25
20130501|2012-10-19 13:00,19,893,893,889,889,14
20130501|2012-10-19 13:30,19,886,888,884.5,886,53
20130501|2012-10-21 17:00,22,888.75,889.5,888.75,889.5,2
20130501|2012-10-21 20:30,22,890.25,890.25,890.25,890.25,5
20130501|2012-10-21 21:30,22,891.75,891.75,891.75,891.75,1
20130501|2012-10-22 01:00,22,894,894,894,894,1
20130501|2012-10-22 01:30,22,894.25,894.25,894.25,894.25,1
20130501|2012-10-22 02:30,22,893,893.5,893,893.5,4
20130501|2012-10-22 03:00,22,892.75,893.5,892.75,893.5,4
20130501|2012-10-22 03:30,22,892.75,894,892.75,894,3
20130501|2012-10-22 04:00,22,895,895,893.25,894.75,8
20130501|2012-10-22 04:30,22,893.25,893.25,893,893,4
20130501|2012-10-22 05:00,22,894.25,894.25,893,893,4
20130501|2012-10-22 05:30,22,894.25,894.75,894.25,894.75,2
20130501|2012-10-22 08:30,22,893.75,895.5,893.5,895.5,70
20130501|2012-10-22 09:00,22,894.75,898,894.75,898,46
20130501|2012-10-22 09:30,22,897.5,897.5,892,892,54
20130501|2012-10-22 10:00,22,892.5,894,892.5,893.25,9
20130501|2012-10-22 10:30,22,893.5,894.75,893.5,894.75,7
20130501|2012-10-22 11:00,22,895.5,895.5,893.5,893.5,17
20130501|2012-10-22 11:30,22,893.5,893.75,892.75,893,254
20130501|2012-10-22 12:00,22,894.5,895,894.25,894.5,51
20130501|2012-10-22 12:30,22,893.75,893.75,891,892.25,25
20130501|2012-10-22 13:00,22,892.5,892.5,891,891,10
20130501|2012-10-22 13:30,22,890.75,894,890.75,894,18
20130501|2012-10-22 20:30,23,890,890,888,888,15
20130501|2012-10-22 22:30,23,889.5,890.5,889.5,890.5,3
20130501|2012-10-23 02:30,23,885,885,885,885,2
20130501|2012-10-23 03:30,23,884.25,885,884.25,885,5
20130501|2012-10-23 04:00,23,887,887,887,887,4
20130501|2012-10-23 07:30,23,886,886,881.75,881.75,276
20130501|2012-10-23 08:00,23,882,882,882,882,34
20130501|2012-10-23 08:30,23,884.25,884.25,882,882.25,36
20130501|2012-10-23 09:00,23,882.25,884.5,882.25,884,50
20130501|2012-10-23 09:30,23,881.25,881.5,876.5,879,546
20130501|2012-10-23 10:00,23,880,881.25,878,878,69
20130501|2012-10-23 10:30,23,879,882.5,878.5,880.5,61
20130501|2012-10-23 11:00,23,881.75,887.25,881.75,886.5,306
20130501|2012-10-23 11:30,23,887.5,889.75,887.5,888.5,41
20130501|2012-10-23 12:00,23,888,889.25,887.75,889.25,77
20130501|2012-10-23 12:30,23,890.75,890.75,884.75,885.25,29
20130501|2012-10-23 13:00,23,885.5,886.5,884.75,885.5,10
20130501|2012-10-23 13:30,23,885.25,887.25,885.25,885.75,19
20130501|2012-10-23 17:00,24,885,885,883.25,883.25,6
20130501|2012-10-23 19:30,24,885,885.25,884.75,884.75,33
20130501|2012-10-23 20:00,24,885.75,885.75,884.75,884.75,52
20130501|2012-10-23 21:00,24,884.75,884.75,884.5,884.5,4
20130501|2012-10-23 22:00,24,883.75,883.75,883.75,883.75,9
20130501|2012-10-24 00:30,24,884,884,884,884,1
20130501|2012-10-24 02:30,24,886.25,888.75,886.25,888.75,8
20130501|2012-10-24 03:00,24,888.25,888.25,888.25,888.25,1
20130501|2012-10-24 04:00,24,888.25,888.25,887.25,887.75,5
20130501|2012-10-24 05:00,24,889.75,889.75,889.25,889.75,6
20130501|2012-10-24 06:30,24,891.75,892.5,891.75,891.75,7
20130501|2012-10-24 07:30,24,891.25,891.25,890,890,3
20130501|2012-10-24 08:00,24,889,891,888.75,891,28
20130501|2012-10-24 08:30,24,891.25,898.75,891.25,898.25,288
20130501|2012-10-24 09:00,24,899,903.5,897.25,902.5,113
20130501|2012-10-24 09:30,24,902.5,911.5,902.5,905.25,392
20130501|2012-10-24 10:00,24,906,909.25,904.25,904.25,68
20130501|2012-10-24 10:30,24,905,905,901.25,901.25,156
20130501|2012-10-24 11:00,24,901,902.75,899.75,902.5,72
20130501|2012-10-24 11:30,24,902.5,904,899,899.25,81
20130501|2012-10-24 12:00,24,899.5,902,899.5,900.5,84
20130501|2012-10-24 12:30,24,901.25,902,900.75,902,26
20130501|2012-10-24 13:00,24,902,903.5,900.25,900.25,82
20130501|2012-10-24 13:30,24,901.25,903.5,899.5,899.75,154
20130501|2012-10-24 17:30,25,897.5,897.5,895.25,895.25,5
20130501|2012-10-24 21:30,25,899.75,899.75,899.75,899.75,6
20130501|2012-10-24 22:00,25,900.5,900.5,900.5,900.5,5
20130501|2012-10-24 22:30,25,900.5,900.5,900,900.5,48
20130501|2012-10-24 23:00,25,900.25,900.25,900,900.25,7
20130501|2012-10-24 23:30,25,899.75,900.25,899.75,900.25,60
20130501|2012-10-25 00:00,25,900.75,901.5,900.75,901.5,2
20130501|2012-10-25 00:30,25,901.75,902.25,901.75,902.25,49
20130501|2012-10-25 01:00,25,902.25,902.25,902.25,902.25,6
20130501|2012-10-25 01:30,25,902.25,902.25,902,902,50
20130501|2012-10-25 03:00,25,904,904,904,904,1
20130501|2012-10-25 03:30,25,904,904,904,904,4
20130501|2012-10-25 04:30,25,902.5,902.5,901.25,901.25,85
20130501|2012-10-25 05:00,25,897.5,897.5,897.5,897.5,1
20130501|2012-10-25 05:30,25,898.5,898.5,898.5,898.5,1
20130501|2012-10-25 06:00,25,900.5,900.5,900.5,900.5,25
20130501|2012-10-25 07:30,25,896.75,899,896.75,898.75,4
20130501|2012-10-25 08:00,25,897.5,904.5,897.5,904,29
20130501|2012-10-25 08:30,25,901.25,902,901.25,902,6
20130501|2012-10-25 09:00,25,902.75,902.75,900.5,902.5,33
20130501|2012-10-25 09:30,25,904.25,905.5,895.5,897.5,74
20130501|2012-10-25 10:00,25,895.75,897.5,894.75,895.5,69
20130501|2012-10-25 10:30,25,896,898,894.75,897.75,12
20130501|2012-10-25 11:00,25,897,898,895.25,895.25,6
20130501|2012-10-25 11:30,25,895.25,895.25,892.5,893.5,27
20130501|2012-10-25 12:00,25,893.25,894,892.5,892.75,60
20130501|2012-10-25 12:30,25,891.75,893,891.5,892.75,22
20130501|2012-10-25 13:00,25,892.75,893.75,892.5,892.5,35
20130501|2012-10-25 13:30,25,892.5,893,889.5,892.75,120
20130501|2012-10-25 17:00,26,897.25,897.25,894.5,894.5,5
20130501|2012-10-25 17:30,26,894.5,894.75,894.5,894.75,2
20130501|2012-10-25 20:00,26,896.75,896.75,895.5,895.5,2
20130501|2012-10-25 20:30,26,895.25,895.5,895.25,895.5,7
20130501|2012-10-25 21:30,26,894,894,894,894,1
20130501|2012-10-25 22:30,26,893.5,893.5,893.25,893.5,25
20130501|2012-10-25 23:00,26,893.5,893.5,893.5,893.5,21
20130501|2012-10-26 01:00,26,890.5,890.5,890,890,21
20130501|2012-10-26 01:30,26,890,891.75,890,891.75,28
20130501|2012-10-26 02:00,26,891.5,891.5,891.5,891.5,1
20130501|2012-10-26 02:30,26,892,895.25,892,895.25,8
20130501|2012-10-26 03:30,26,892.75,892.75,892.25,892.25,27
20130501|2012-10-26 04:30,26,892,892.25,892,892.25,2
20130501|2012-10-26 06:30,26,891.5,891.5,891.5,891.5,1
20130501|2012-10-26 07:00,26,891,895.75,891,892.5,10
20130501|2012-10-26 07:30,26,892.25,894,892.25,894,30
20130501|2012-10-26 08:30,26,896.5,897,896.5,897,2
20130501|2012-10-26 09:00,26,895.5,896,895.25,896,61
20130501|2012-10-26 09:30,26,896.25,896.5,893,894,48
20130501|2012-10-26 10:00,26,897,897,892.5,894,40
20130501|2012-10-26 10:30,26,894,894,894,894,1
20130501|2012-10-26 11:00,26,892.5,893.5,892,892,38
20130501|2012-10-26 11:30,26,893.5,893.5,892,892,31
20130501|2012-10-26 12:00,26,891.25,891.25,888.5,888.75,16
20130501|2012-10-26 12:30,26,889.5,889.75,884.5,885,175
20130501|2012-10-26 13:00,26,884.5,885,883.25,885,10
20130501|2012-10-26 13:30,26,886.5,886.75,884.75,885.25,38
20130501|2012-10-28 19:00,29,883.25,883.25,883.25,883.25,4
20130501|2012-10-28 20:30,29,882.25,882.25,882.25,882.25,5
20130501|2012-10-28 21:00,29,882,882,882,882,1
20130501|2012-10-28 22:00,29,884,884,884,884,2
20130501|2012-10-28 22:30,29,883.75,883.75,883.75,883.75,1
20130501|2012-10-29 03:30,29,886.25,886.25,886.25,886.25,5
20130501|2012-10-29 04:30,29,885,887,885,887,2
20130501|2012-10-29 05:00,29,892,892,892,892,1
20130501|2012-10-29 05:30,29,890.75,890.75,890,890.25,85
20130501|2012-10-29 07:00,29,891,891,891,891,1
20130501|2012-10-29 07:30,29,889.75,889.75,889.5,889.5,2
20130501|2012-10-29 08:00,29,890,890,889.5,889.5,5
20130501|2012-10-29 08:30,29,886.5,887.75,886.25,887.75,8
20130501|2012-10-29 09:00,29,887,888,887,888,10
20130501|2012-10-29 09:30,29,887.75,888.25,884.5,885.25,59
20130501|2012-10-29 10:00,29,884.5,885.5,883.75,883.75,30
20130501|2012-10-29 10:30,29,883.75,884,883,883.5,8
20130501|2012-10-29 11:00,29,882,882,879.5,880.5,28
20130501|2012-10-29 11:30,29,880.5,881.25,879.5,881,55
20130501|2012-10-29 12:00,29,881.25,881.75,880,880.5,113
20130501|2012-10-29 12:30,29,881,881,879.75,880.75,12
20130501|2012-10-29 13:00,29,881,881,879.75,880.5,6
20130501|2012-10-29 13:30,29,881,882,879.25,880.25,40
20130501|2012-10-29 18:30,30,879.5,879.5,879.5,879.5,10
20130501|2012-10-29 20:30,30,880.25,880.25,880.25,880.25,1
20130501|2012-10-29 21:00,30,881,881.75,881,881.75,19
20130501|2012-10-29 22:30,30,881.75,881.75,881.75,881.75,2
20130501|2012-10-30 01:30,30,884.25,884.25,884,884,2
20130501|2012-10-30 02:00,30,884.5,885,884.5,885,2
20130501|2012-10-30 04:30,30,883.75,884,883.75,884,3
20130501|2012-10-30 08:00,30,885.5,885.5,885.5,885.5,1
20130501|2012-10-30 08:30,30,884.75,884.75,884.75,884.75,1
20130501|2012-10-30 09:00,30,885.5,888,885.25,885.5,10
20130501|2012-10-30 09:30,30,885.25,885.25,881.75,881.75,52
20130501|2012-10-30 10:00,30,882.5,883.25,879.5,879.75,127
20130501|2012-10-30 10:30,30,878,882,877.5,880.75,105
20130501|2012-10-30 11:00,30,880.75,880.75,878,878.5,66
20130501|2012-10-30 11:30,30,878.75,879,876.25,879,47
20130501|2012-10-30 12:00,30,879.25,879.25,875.5,876,37
20130501|2012-10-30 12:30,30,876,876,875,876,60
20130501|2012-10-30 13:00,30,876.25,877.5,875,877.5,89
20130501|2012-10-30 13:30,30,878,880.25,877,879.75,85
20130501|2012-10-30 17:30,31,880.75,881.75,880.75,881.75,2
20130501|2012-10-30 20:00,31,882.5,882.5,882.5,882.5,1
20130501|2012-10-31 00:30,31,883.5,883.5,883.5,883.5,8
20130501|2012-10-31 02:00,31,883.75,884.25,883.75,884.25,20
20130501|2012-10-31 02:30,31,883.75,883.75,883.75,883.75,20
20130501|2012-10-31 03:00,31,883.75,883.75,883.75,883.75,1
20130501|2012-10-31 03:30,31,885,885,885,885,1
20130501|2012-10-31 04:00,31,885.75,888,885.75,888,6
20130501|2012-10-31 04:30,31,888,888,888,888,1
20130501|2012-10-31 05:00,31,889,889.5,889,889,3
20130501|2012-10-31 05:30,31,888.75,888.75,888.25,888.25,2
20130501|2012-10-31 06:00,31,888,888,887.75,887.75,2
20130501|2012-10-31 06:30,31,887,888,886.75,887,94
20130501|2012-10-31 07:00,31,885.25,885.25,884,884,28
20130501|2012-10-31 07:30,31,885.25,886.5,885.25,886.5,4
20130501|2012-10-31 08:00,31,884.5,884.5,884,884.25,3
20130501|2012-10-31 08:30,31,883.25,883.25,881.25,882.25,13
20130501|2012-10-31 09:00,31,882.75,883.5,882.5,883.5,15
20130501|2012-10-31 09:30,31,883.25,886.75,882.75,884.75,243
20130501|2012-10-31 10:00,31,886.25,895.5,885.25,893.75,364
20130501|2012-10-31 10:30,31,894,894.25,890.5,891,149
20130501|2012-10-31 11:00,31,890.75,891.5,890,890.25,64
20130501|2012-10-31 11:30,31,891,891,888.25,889.25,79
20130501|2012-10-31 12:00,31,887.75,889,886.75,889,40
20130501|2012-10-31 12:30,31,889,889,885,885,83
20130501|2012-10-31 13:00,31,884.75,885.75,882.25,885,157
20130501|2012-10-31 13:30,31,885,887.5,884.75,885.75,341
20130501|2012-10-31 17:00,1,886,888.25,886,888.25,11
20130501|2012-10-31 17:30,1,888.25,888.25,888.25,888.25,1
20130501|2012-10-31 22:00,1,890,890,889.5,889.5,3
20130501|2012-10-31 23:00,1,889.5,889.5,889.5,889.5,6
20130501|2012-11-01 00:30,1,889.5,890,889.5,890,4
20130501|2012-11-01 01:30,1,890.25,890.75,889.75,889.75,23
20130501|2012-11-01 02:00,1,890.75,890.75,890.75,890.75,5
20130501|2012-11-01 05:00,1,890.25,891.25,890.25,891.25,4
20130501|2012-11-01 05:30,1,892,894,892,894,9
20130501|2012-11-01 06:00,1,893.5,893.75,893,893,7
20130501|2012-11-01 06:30,1,893,893.5,893,893.5,3
20130501|2012-11-01 07:30,1,892.75,892.75,892.75,892.75,1
20130501|2012-11-01 08:30,1,890.25,891.25,889.75,891.25,9
20130501|2012-11-01 09:00,1,890,890,889,889.75,7
20130501|2012-11-01 09:30,1,888.75,889.75,884,884.75,319
20130501|2012-11-01 10:00,1,886.5,892.25,886.5,891.25,104
20130501|2012-11-01 10:30,1,892.25,896,892.25,895,43
20130501|2012-11-01 11:00,1,896,897,894.5,894.5,46
20130501|2012-11-01 11:30,1,892.5,894,891,891.25,22
20130501|2012-11-01 12:00,1,890,892.25,889.75,892,20
20130501|2012-11-01 12:30,1,891.25,891.25,887.5,888,32
20130501|2012-11-01 13:00,1,888.25,890.5,888.25,888.5,48
20130501|2012-11-01 13:30,1,888.5,890.75,888.5,889.75,29
20130501|2012-11-01 18:00,2,885,885,884.5,884.5,12
20130501|2012-11-01 19:30,2,888,888,888,888,1
20130501|2012-11-01 21:30,2,885.75,885.75,885.5,885.5,4
20130501|2012-11-02 02:00,2,887.5,887.5,887.5,887.5,3
20130501|2012-11-02 03:00,2,888,888,888,888,1
20130501|2012-11-02 03:30,2,888.75,888.75,888.75,888.75,1
20130501|2012-11-02 04:00,2,888.75,888.75,888.75,888.75,1
20130501|2012-11-02 04:30,2,890.5,890.5,890.5,890.5,2
20130501|2012-11-02 05:00,2,890.25,892.75,890.25,892.75,3
20130501|2012-11-02 07:00,2,889.75,889.75,889.75,889.75,1
20130501|2012-11-02 08:00,2,887.5,887.75,886,886,3
20130501|2012-11-02 08:30,2,884.75,885,884.75,885,5
20130501|2012-11-02 09:00,2,884.75,886,884.75,886,7
20130501|2012-11-02 09:30,2,885,885.25,880.5,883.25,173
20130501|2012-11-02 10:00,2,883.75,889.75,883,889.75,55
20130501|2012-11-02 10:30,2,889.5,895.25,889.5,892.75,61
20130501|2012-11-02 11:00,2,894.25,894.25,891,891,9
20130501|2012-11-02 11:30,2,892.25,892.5,887.75,888.25,38
20130501|2012-11-02 12:00,2,887.25,888.75,887.25,888.75,26
20130501|2012-11-02 12:30,2,888.75,888.75,887.5,887.5,18
20130501|2012-11-02 13:00,2,887.75,889.5,887.75,889.5,10
20130501|2012-11-02 13:30,2,887,888.5,883.25,887.75,115
20130501|2012-11-04 17:00,5,885.5,885.5,884,884,4
20130501|2012-11-04 18:00,5,887.75,887.75,887.75,887.75,1
20130501|2012-11-04 19:30,5,889.75,889.75,889.75,889.75,2
20130501|2012-11-04 22:00,5,887.75,888,887.75,888,2
20130501|2012-11-05 03:00,5,887,887,887,887,1
20130501|2012-11-05 03:30,5,886.5,886.5,886.5,886.5,1
20130501|2012-11-05 04:30,5,890.25,890.25,890.25,890.25,1
20130501|2012-11-05 06:00,5,888.75,888.75,888.75,888.75,1
20130501|2012-11-05 06:30,5,889.25,889.25,889.25,889.25,5
20130501|2012-11-05 07:30,5,889.75,890.5,889.25,889.25,3
20130501|2012-11-05 08:00,5,890.75,891.25,890.75,891.25,3
20130501|2012-11-05 09:00,5,890,890,890,890,1
20130501|2012-11-05 09:30,5,890.5,894.75,888.25,888.75,55
20130501|2012-11-05 10:00,5,888.75,894.25,888.75,894.25,164
20130501|2012-11-05 10:30,5,894.5,895,892.25,893.25,81
20130501|2012-11-05 11:00,5,892.75,892.75,891.5,891.5,15
20130501|2012-11-05 11:30,5,890.25,891.75,885,885.25,39
20130501|2012-11-05 12:00,5,884.5,885.75,883.5,884.5,111
20130501|2012-11-05 12:30,5,884.75,887,884.75,885.25,217
20130501|2012-11-05 13:00,5,885.75,887.25,885.5,885.5,15
20130501|2012-11-05 13:30,5,886.5,887.75,884.75,887.75,214
20130501|2012-11-05 20:00,6,892.5,893.5,892.5,893.5,4
20130501|2012-11-05 21:00,6,890.75,890.75,890.75,890.75,15
20130501|2012-11-05 23:30,6,892.25,892.25,892.25,892.25,1
20130501|2012-11-06 00:30,6,892.25,892.25,892.25,892.25,9
20130501|2012-11-06 01:00,6,893,893,893,893,1
20130501|2012-11-06 01:30,6,892.5,892.5,892.5,892.5,1
20130501|2012-11-06 03:30,6,892.75,892.75,892.75,892.75,1
20130501|2012-11-06 04:00,6,892.25,892.75,891.75,891.75,8
20130501|2012-11-06 05:00,6,892.75,892.75,892.75,892.75,1
20130501|2012-11-06 05:30,6,893,894,893,894,13
20130501|2012-11-06 06:00,6,894,894,892.25,892.25,2
20130501|2012-11-06 07:00,6,893.5,893.5,893.5,893.5,5
20130501|2012-11-06 07:30,6,893.75,893.75,893.75,893.75,1
20130501|2012-11-06 08:00,6,894.25,894.25,893,893.5,3
20130501|2012-11-06 08:30,6,894.75,894.75,894.75,894.75,1
20130501|2012-11-06 09:00,6,896,896,895.25,895.25,17
20130501|2012-11-06 09:30,6,894.5,896,894,894.75,57
20130501|2012-11-06 10:00,6,895.25,896.25,894.25,895.75,31
20130501|2012-11-06 10:30,6,895.5,896,895.25,895.25,33
20130501|2012-11-06 11:00,6,894.75,895.25,893.75,895,12
20130501|2012-11-06 11:30,6,894,894.5,893.25,893.25,36
20130501|2012-11-06 12:00,6,894.25,894.25,892.75,892.75,15
20130501|2012-11-06 12:30,6,893,893.25,891.75,893.25,7
20130501|2012-11-06 13:00,6,892.75,893.5,892.75,893.25,16
20130501|2012-11-06 13:30,6,893.25,899.75,893.25,897.25,195
20130501|2012-11-06 17:00,7,897,897,897,897,10
20130501|2012-11-06 18:30,7,891.5,891.75,891.5,891.75,2
20130501|2012-11-06 22:30,7,897,897,897,897,3
20130501|2012-11-07 02:00,7,898.5,898.5,898.5,898.5,2
20130501|2012-11-07 02:30,7,899.5,899.5,899.5,899.5,4
20130501|2012-11-07 03:30,7,902,902,901.5,901.5,15
20130501|2012-11-07 04:00,7,901.25,902.25,901.25,902.25,17
20130501|2012-11-07 04:30,7,902.75,902.75,902.5,902.75,3
20130501|2012-11-07 05:00,7,902.75,904.25,902.75,904.25,5
20130501|2012-11-07 06:00,7,904.25,904.25,900.25,900.25,24
20130501|2012-11-07 06:30,7,900.25,901,898.5,898.5,39
20130501|2012-11-07 07:00,7,898.25,902.5,898.25,902.5,102
20130501|2012-11-07 08:00,7,901.25,901.25,900,900,3
20130501|2012-11-07 08:30,7,901.25,901.25,898.75,900,24
20130501|2012-11-07 09:00,7,900,900,895.25,897.5,35
20130501|2012-11-07 09:30,7,897.25,917,897.25,912,310
20130501|2012-11-07 10:00,7,912.5,913.5,910,912,109
20130501|2012-11-07 10:30,7,912,913.75,911.75,912.75,125
20130501|2012-11-07 11:00,7,912.5,914,912,912,127
20130501|2012-11-07 11:30,7,911.25,914,911.25,912.25,9
20130501|2012-11-07 12:00,7,912.75,915,911,911.5,227
20130501|2012-11-07 12:30,7,910,915,909.75,914.5,117
20130501|2012-11-07 13:00,7,914.75,916,911.25,911.25,59
20130501|2012-11-07 13:30,7,911,915,909.5,913.5,267
20130501|2012-11-07 17:00,8,912.75,912.75,909.75,909.75,7
20130501|2012-11-07 17:30,8,910.25,910.5,909,909,13
20130501|2012-11-07 18:00,8,910,910,909.5,910,21
20130501|2012-11-07 18:30,8,910.25,910.25,910,910,3
20130501|2012-11-07 19:30,8,910.75,912,910,910,24
20130501|2012-11-07 20:30,8,909.5,909.5,909.5,909.5,2
20130501|2012-11-07 21:00,8,909.5,909.5,909.5,909.5,10
20130501|2012-11-07 21:30,8,910.25,910.25,910,910,6
20130501|2012-11-07 22:00,8,910.25,910.5,910.25,910.5,56
20130501|2012-11-07 22:30,8,911,911,910.5,910.5,12
20130501|2012-11-07 23:00,8,911.5,911.5,911.5,911.5,22
20130501|2012-11-07 23:30,8,912.5,912.75,912.5,912.75,72
20130501|2012-11-08 00:00,8,913.75,914.5,913.75,914,39
20130501|2012-11-08 00:30,8,914,914.25,913.75,914.25,72
20130501|2012-11-08 01:00,8,915,915.75,913.75,913.75,12
20130501|2012-11-08 01:30,8,913.75,913.75,913.75,913.75,48
20130501|2012-11-08 02:30,8,917,917,915.75,915.75,3
20130501|2012-11-08 03:00,8,916.25,916.25,916.25,916.25,1
20130501|2012-11-08 04:00,8,915.25,915.75,913.75,913.75,29
20130501|2012-11-08 04:30,8,915.5,915.5,915.5,915.5,1
20130501|2012-11-08 06:00,8,915.5,917.25,915.5,917.25,15
20130501|2012-11-08 06:30,8,916.5,917.75,916.5,917.75,3
20130501|2012-11-08 07:00,8,918,918,917,917,9
20130501|2012-11-08 07:30,8,916.25,916.25,911.5,912.25,22
20130501|2012-11-08 08:00,8,910.75,911,908,908,3
20130501|2012-11-08 08:30,8,910.5,910.5,910,910,11
20130501|2012-11-08 09:00,8,910.25,914,909.5,914,65
20130501|2012-11-08 09:30,8,914.25,919.5,911,918.75,266
20130501|2012-11-08 10:00,8,920,923.75,916.5,923.75,543
20130501|2012-11-08 10:30,8,922.25,923,918.25,918.75,392
20130501|2012-11-08 11:00,8,918.5,919.5,916.5,917.5,232
20130501|2012-11-08 11:30,8,918,920.25,918,918.5,250
20130501|2012-11-08 12:00,8,918.5,919.25,918,918.75,189
20130501|2012-11-08 12:30,8,918.75,922,918.75,921.75,450
20130501|2012-11-08 13:00,8,922,923.25,921,921.75,254
20130501|2012-11-08 13:30,8,921.5,924.75,919.75,921.5,1149
20130501|2012-11-08 17:00,9,919,919.75,919,919.75,2
20130501|2012-11-08 18:00,9,920,920,919.25,919.25,20
20130501|2012-11-08 19:00,9,919.25,919.25,919.25,919.25,6
20130501|2012-11-08 20:00,9,919.5,919.5,919.5,919.5,1
20130501|2012-11-08 20:30,9,920.25,921,920.25,920.5,51
20130501|2012-11-08 21:00,9,920,920.75,920,920.75,83
20130501|2012-11-08 21:30,9,921,921.75,921,921.75,21
20130501|2012-11-08 22:00,9,921.5,922.25,921.5,922.25,71
20130501|2012-11-08 22:30,9,922.5,922.5,922.25,922.5,52
20130501|2012-11-08 23:00,9,922.5,922.5,922.5,922.5,42
20130501|2012-11-09 01:00,9,921,921,920.75,920.75,12
20130501|2012-11-09 01:30,9,920.75,920.75,920.75,920.75,5
20130501|2012-11-09 02:00,9,922,922,922,922,6
20130501|2012-11-09 02:30,9,920.25,920.25,919.75,919.75,2
20130501|2012-11-09 03:00,9,918.75,918.75,917.75,918.5,4
20130501|2012-11-09 03:30,9,919.25,919.25,919.25,919.25,1
20130501|2012-11-09 04:00,9,918.25,918.75,917.75,917.75,5
20130501|2012-11-09 04:30,9,918.75,918.75,918.75,918.75,1
20130501|2012-11-09 05:00,9,920,921.5,920,921.5,11
20130501|2012-11-09 06:00,9,921.25,921.25,921.25,921.25,1
20130501|2012-11-09 06:30,9,920.75,922.5,920.75,922.5,14
20130501|2012-11-09 07:00,9,922.75,923.25,918.75,919.5,19
20130501|2012-11-09 07:30,9,918.5,933.5,910,910,216
20130501|2012-11-09 08:00,9,910.25,913,910.25,911,39
20130501|2012-11-09 08:30,9,913,914,910.75,911.75,91
20130501|2012-11-09 09:00,9,911.75,914.25,910,914.25,105
20130501|2012-11-09 09:30,9,914,922.5,913.75,918.25,358
20130501|2012-11-09 10:00,9,920.25,921.75,919.5,921,134
20130501|2012-11-09 10:30,9,920.75,922,913.5,915,163
20130501|2012-11-09 11:00,9,915.25,915.25,909,913.5,141
20130501|2012-11-09 11:30,9,911.5,912.25,911.25,912.25,19
20130501|2012-11-09 12:00,9,912.75,913,906.75,908.75,306
20130501|2012-11-09 12:30,9,909,912.5,908.75,911.25,160
20130501|2012-11-09 13:00,9,911.5,911.5,905.5,906.75,188
20130501|2012-11-09 13:30,9,907.75,908.5,905.75,908.25,74
20130501|2012-11-11 17:00,12,904.75,904.75,904.25,904.25,2
20130501|2012-11-11 18:00,12,905,905,905,905,20
20130501|2012-11-11 18:30,12,905,905.25,904.75,905.25,32
20130501|2012-11-11 19:00,12,906,906,906,906,1
20130501|2012-11-11 20:00,12,900,902,899.5,902,60
20130501|2012-11-11 20:30,12,902,902,902,902,37
20130501|2012-11-11 21:00,12,903,903.5,903,903.5,7
20130501|2012-11-12 00:30,12,902,902,902,902,1
20130501|2012-11-12 01:30,12,900,900,899.5,899.5,30
20130501|2012-11-12 02:00,12,898.25,899,897.25,899,19
20130501|2012-11-12 02:30,12,901.5,901.5,901.5,901.5,1
20130501|2012-11-12 03:00,12,900,902.25,899.75,902.25,6
20130501|2012-11-12 03:30,12,901.75,902,901.5,902,55
20130501|2012-11-12 04:00,12,902.5,902.5,901.5,901.5,2
20130501|2012-11-12 04:30,12,903.25,903.25,903.25,903.25,1
20130501|2012-11-12 05:30,12,900,900.25,900,900.25,7
20130501|2012-11-12 07:00,12,899.5,899.5,899.5,899.5,3
20130501|2012-11-12 08:00,12,898.25,900,898,900,15
20130501|2012-11-12 08:30,12,900,900,898.5,898.5,7
20130501|2012-11-12 09:00,12,898,900.5,895,895,45
20130501|2012-11-12 09:30,12,895,895.25,889.25,889.25,358
20130501|2012-11-12 10:00,12,889.25,889.75,882.5,883,204
20130501|2012-11-12 10:30,12,882.5,882.75,879.25,882.75,347
20130501|2012-11-12 11:00,12,882.25,882.5,881,881.5,58
20130501|2012-11-12 11:30,12,881,881,879.5,879.5,43
20130501|2012-11-12 12:00,12,879.25,879.75,877.25,879.5,39
20130501|2012-11-12 12:30,12,880,880.5,876.25,877.75,25
20130501|2012-11-12 13:00,12,878,882.5,877.75,882,27
20130501|2012-11-12 13:30,12,883.5,883.75,879,879.25,138
20130501|2012-11-12 17:00,13,879.5,879.5,879.25,879.25,2
20130501|2012-11-12 17:30,13,881,881.75,880.25,880.25,13
20130501|2012-11-12 18:00,13,880.75,880.75,880.75,880.75,5
20130501|2012-11-12 18:30,13,879.5,879.5,879.5,879.5,1
20130501|2012-11-12 21:30,13,881.75,881.75,881.75,881.75,1
20130501|2012-11-12 23:00,13,880,880,880,880,4
20130501|2012-11-12 23:30,13,878.75,878.75,878.75,878.75,7
20130501|2012-11-13 00:30,13,879,879.5,879,879.5,2
20130501|2012-11-13 01:30,13,881.25,881.25,881.25,881.25,1
20130501|2012-11-13 02:00,13,881.25,882,881.25,882,60
20130501|2012-11-13 02:30,13,881.75,881.75,881.75,881.75,1
20130501|2012-11-13 03:00,13,882,882,882,882,11
20130501|2012-11-13 04:30,13,883.75,883.75,883.75,883.75,1
20130501|2012-11-13 05:00,13,884.5,884.5,884.5,884.5,1
20130501|2012-11-13 05:30,13,884.5,885.75,884.5,885.75,3
20130501|2012-11-13 06:00,13,886,886,884.5,884.5,8
20130501|2012-11-13 06:30,13,884.5,884.75,883,883,69
20130501|2012-11-13 07:00,13,883,883,877.5,878.25,138
20130501|2012-11-13 07:30,13,878.5,878.5,876.75,877,114
20130501|2012-11-13 08:00,13,876.75,879,876.75,877,19
20130501|2012-11-13 08:30,13,878.25,878.25,877,877.5,24
20130501|2012-11-13 09:00,13,877.25,877.25,874.25,874.75,224
20130501|2012-11-13 09:30,13,874.75,878,870.75,875.25,316
20130501|2012-11-13 10:00,13,874,874,866.5,866.5,54
20130501|2012-11-13 10:30,13,866,869.75,866,869.5,185
20130501|2012-11-13 11:00,13,868.5,870,866.5,867,467
20130501|2012-11-13 11:30,13,867.5,868.25,866.5,867,92
20130501|2012-11-13 12:00,13,866.75,870,865,868.25,30
20130501|2012-11-13 12:30,13,868,871.25,867,868,426
20130501|2012-11-13 13:00,13,867.75,869,867.25,869,67
20130501|2012-11-13 13:30,13,869.75,873.5,869.75,871.5,255
20130501|2012-11-13 17:30,14,875.75,875.75,875.75,875.75,1
20130501|2012-11-13 18:00,14,875.5,875.5,875.5,875.5,1
20130501|2012-11-13 19:00,14,874.5,874.5,874.5,874.5,2
20130501|2012-11-13 20:00,14,872.5,872.5,872.5,872.5,3
20130501|2012-11-13 20:30,14,872.5,872.5,872.5,872.5,1
20130501|2012-11-13 21:30,14,872.5,872.5,872.5,872.5,1
20130501|2012-11-13 22:00,14,872,872,872,872,1
20130501|2012-11-13 23:30,14,872,872,872,872,5
20130501|2012-11-14 02:00,14,876,876,876,876,50
20130501|2012-11-14 02:30,14,875.75,875.75,875.75,875.75,2
20130501|2012-11-14 03:00,14,876.25,876.25,876.25,876.25,2
20130501|2012-11-14 03:30,14,876.75,878,876.75,878,20
20130501|2012-11-14 04:30,14,877,877,877,877,1
20130501|2012-11-14 05:00,14,877,878.5,877,878.5,7
20130501|2012-11-14 05:30,14,878.5,878.75,878.25,878.75,48
20130501|2012-11-14 06:00,14,878.5,878.5,878.5,878.5,5
20130501|2012-11-14 06:30,14,878,878,878,878,50
20130501|2012-11-14 07:00,14,876,876,874.75,874.75,6
20130501|2012-11-14 07:30,14,875,876,875,875.5,27
20130501|2012-11-14 08:00,14,874.75,876.25,874.25,874.5,25
20130501|2012-11-14 08:30,14,876.25,876.5,876.25,876.5,2
20130501|2012-11-14 09:00,14,876.25,876.25,874,874,214
20130501|2012-11-14 09:30,14,874,874,867.25,869.25,233
20130501|2012-11-14 10:00,14,872.25,875.5,872.25,873,256
20130501|2012-11-14 10:30,14,872,874.25,871.5,873,61
20130501|2012-11-14 11:00,14,874.25,876,873.75,875.5,94
20130501|2012-11-14 11:30,14,875.5,875.5,874,874.25,120
20130501|2012-11-14 12:00,14,874.75,875,871,871.75,42
20130501|2012-11-14 12:30,14,871.25,871.75,870.5,871.75,36
20130501|2012-11-14 13:00,14,872.75,873,870.5,871.75,22
20130501|2012-11-14 13:30,14,872,873,870,870,46
20130501|2012-11-14 17:00,15,870.25,870.5,869.75,870.5,28
20130501|2012-11-14 17:30,15,868.25,868.25,868.25,868.25,1
20130501|2012-11-14 18:30,15,870.75,870.75,870.75,870.75,10
20130501|2012-11-14 19:00,15,871.5,871.5,871.5,871.5,1
20130501|2012-11-14 20:00,15,870.25,870.25,870.25,870.25,6
20130501|2012-11-14 22:30,15,872,872,872,872,3
20130501|2012-11-14 23:00,15,871.75,871.75,871.5,871.5,2
20130501|2012-11-14 23:30,15,872.75,872.75,872.75,872.75,1
20130501|2012-11-15 00:00,15,871.5,871.5,871.5,871.5,6
20130501|2012-11-15 00:30,15,870,870,870,870,1
20130501|2012-11-15 01:00,15,870,870,870,870,26
20130501|2012-11-15 01:30,15,870.25,870.5,870.25,870.5,3
20130501|2012-11-15 02:30,15,873.25,873.5,873.25,873.5,3
20130501|2012-11-15 03:30,15,873.75,873.75,873.75,873.75,2
20130501|2012-11-15 06:30,15,874.5,874.5,874.5,874.5,15
20130501|2012-11-15 07:00,15,873.25,873.5,873,873,3
20130501|2012-11-15 07:30,15,872.75,875.25,872,875.25,7
20130501|2012-11-15 08:00,15,875.5,875.5,875.5,875.5,1
20130501|2012-11-15 08:30,15,872,874.5,872,874.5,2
20130501|2012-11-15 09:00,15,874.5,876,874.5,874.5,7
20130501|2012-11-15 09:30,15,876,878,872,875,256
20130501|2012-11-15 10:00,15,873.25,873.25,872.25,872.5,23
20130501|2012-11-15 10:30,15,872,873,870.5,871.5,128
20130501|2012-11-15 11:00,15,871.75,872.25,868.5,868.5,56
20130501|2012-11-15 11:30,15,870.25,872.75,869.25,872.25,64
20130501|2012-11-15 12:00,15,869.75,870,869.75,870,5
20130501|2012-11-15 12:30,15,869.75,869.75,869,869,10
20130501|2012-11-15 13:00,15,869,869.5,868,868,5
20130501|2012-11-15 13:30,15,868,869.25,865.5,865.5,198
20130501|2012-11-15 18:30,16,870,870,869.5,869.5,2
20130501|2012-11-15 19:00,16,869.75,869.75,869.75,869.75,3
20130501|2012-11-15 19:30,16,870,870,870,870,1
20130501|2012-11-15 20:00,16,868.25,868.25,868.25,868.25,3
20130501|2012-11-15 20:30,16,870,870,870,870,4
20130501|2012-11-15 21:00,16,870,870,870,870,6
20130501|2012-11-16 01:00,16,867.25,867.25,867.25,867.25,1
20130501|2012-11-16 01:30,16,866.75,866.75,866.75,866.75,1
20130501|2012-11-16 02:00,16,866.75,866.75,866.5,866.5,9
20130501|2012-11-16 02:30,16,866.5,866.5,864,864,20
20130501|2012-11-16 03:00,16,865,865,865,865,3
20130501|2012-11-16 03:30,16,863.25,863.5,863,863,5
20130501|2012-11-16 04:00,16,865,865,864.5,865,57
20130501|2012-11-16 04:30,16,865.25,865.75,865.25,865.75,6
20130501|2012-11-16 05:00,16,865.75,865.75,865.25,865.25,2
20130501|2012-11-16 05:30,16,866,866,866,866,5
20130501|2012-11-16 06:00,16,865.75,866.25,864.75,864.75,12
20130501|2012-11-16 06:30,16,863.75,864.5,863.75,864.5,41
20130501|2012-11-16 07:00,16,866.25,867.25,866.25,867.25,5
20130501|2012-11-16 07:30,16,869.25,872,869.25,870.75,21
20130501|2012-11-16 08:00,16,867.75,867.75,867.25,867.25,11
20130501|2012-11-16 08:30,16,867.25,867.75,861.25,862.5,337
20130501|2012-11-16 09:00,16,862,862,859.75,860.25,123
20130501|2012-11-16 09:30,16,859.75,860.5,857,857.5,305
20130501|2012-11-16 10:00,16,857.25,857.5,852.5,853.25,151
20130501|2012-11-16 10:30,16,851.75,858.75,851.25,857.25,219
20130501|2012-11-16 11:00,16,858.5,861.25,856.75,860.25,44
20130501|2012-11-16 11:30,16,860.75,860.75,857,857.25,78
20130501|2012-11-16 12:00,16,856.75,859,856.75,858.25,90
20130501|2012-11-16 12:30,16,858.75,859.5,858.25,859.25,42
20130501|2012-11-16 13:00,16,860,860.5,858,860.5,34
20130501|2012-11-16 13:30,16,859.75,864.75,858.25,858.75,192
20130501|2012-11-18 17:00,19,857.75,859.25,857.75,858.75,36
20130501|2012-11-18 17:30,19,859,859.5,859,859.5,68
20130501|2012-11-18 18:00,19,859.25,859.25,859.25,859.25,2
20130501|2012-11-18 18:30,19,859,859,859,859,1
20130501|2012-11-18 20:30,19,860.25,860.25,860.25,860.25,3
20130501|2012-11-18 21:30,19,860.25,860.75,860.25,860.75,3
20130501|2012-11-18 22:30,19,861.25,861.25,861.25,861.25,2
20130501|2012-11-18 23:00,19,862,862,862,862,3
20130501|2012-11-18 23:30,19,861.5,861.5,861.5,861.5,1
20130501|2012-11-19 00:00,19,862.75,862.75,862.75,862.75,5
20130501|2012-11-19 00:30,19,864.75,864.75,864.75,864.75,2
20130501|2012-11-19 01:30,19,864.75,864.75,862.75,862.75,7
20130501|2012-11-19 02:00,19,863,863.25,863,863.25,2
20130501|2012-11-19 02:30,19,863,863.5,863,863.5,2
20130501|2012-11-19 03:00,19,863.25,863.25,862,862,5
20130501|2012-11-19 03:30,19,864.75,864.75,864.75,864.75,6
20130501|2012-11-19 05:30,19,865.75,866,864.5,864.5,34
20130501|2012-11-19 06:00,19,865,865.25,865,865.25,8
20130501|2012-11-19 06:30,19,864.5,864.5,864.5,864.5,1
20130501|2012-11-19 07:30,19,864.5,865.5,864,865.5,6
20130501|2012-11-19 08:00,19,866.75,866.75,864,864.25,6
20130501|2012-11-19 08:30,19,865.25,867.5,865,867.5,62
20130501|2012-11-19 09:00,19,867,867,863.5,863.5,91
20130501|2012-11-19 09:30,19,863.25,865.75,863,864,479
20130501|2012-11-19 10:00,19,864.25,868.75,863,867.25,152
20130501|2012-11-19 10:30,19,867.75,869.75,866,868,54
20130501|2012-11-19 11:00,19,868.25,868.25,867.75,867.75,14
20130501|2012-11-19 11:30,19,867.5,868.25,866,867.5,179
20130501|2012-11-19 12:00,19,865.25,865.25,862.5,862.75,189
20130501|2012-11-19 12:30,19,862.5,863.5,861.5,863,83
20130501|2012-11-19 13:00,19,863,865,863,865,107
20130501|2012-11-19 13:30,19,865.25,866.75,863.25,863.5,85
20130501|2012-11-19 17:00,20,865.25,865.25,865.25,865.25,1
20130501|2012-11-19 21:00,20,866.75,866.75,866,866,4
20130501|2012-11-19 21:30,20,866,866.75,865.75,865.75,47
20130501|2012-11-19 22:00,20,864.5,864.5,864,864,29
20130501|2012-11-19 23:00,20,863.25,863.25,863.25,863.25,23
20130501|2012-11-19 23:30,20,863.25,863.25,863.25,863.25,36
20130501|2012-11-20 01:00,20,862.75,862.75,861.75,861.75,15
20130501|2012-11-20 01:30,20,861.25,861.25,860.5,860.5,8
20130501|2012-11-20 03:00,20,861,861,859.5,859.75,9
20130501|2012-11-20 03:30,20,860.75,861.75,860.75,861.75,7
20130501|2012-11-20 04:00,20,863,863,863,863,11
20130501|2012-11-20 04:30,20,863.25,864,863.25,864,4
20130501|2012-11-20 05:00,20,863.75,864.75,863.75,864.75,9
20130501|2012-11-20 06:00,20,864.75,864.75,863.5,863.5,111
20130501|2012-11-20 06:30,20,864.5,864.5,864,864,23
20130501|2012-11-20 07:00,20,864.5,864.5,864.5,864.5,1
20130501|2012-11-20 08:00,20,863.5,864,862,862,70
20130501|2012-11-20 08:30,20,862.25,865.25,862,864.5,104
20130501|2012-11-20 09:00,20,864.75,866,864,865.25,72
20130501|2012-11-20 09:30,20,864.25,869.25,864,867.5,273
20130501|2012-11-20 10:00,20,867.5,869.25,866,868.5,175
20130501|2012-11-20 10:30,20,867.75,871.25,867.5,870,103
20130501|2012-11-20 11:00,20,870.5,870.5,867.75,869,130
20130501|2012-11-20 11:30,20,869,869,867,868.25,140
20130501|2012-11-20 12:00,20,868.25,869.5,867,867,36
20130501|2012-11-20 12:30,20,866.75,868.5,866.25,866.75,44
20130501|2012-11-20 13:00,20,867,869.5,867,868.25,87
20130501|2012-11-20 13:30,20,868,869,865.25,865.25,152
20130501|2012-11-20 17:00,21,867.5,867.5,866.5,867,5
20130501|2012-11-20 17:30,21,865.25,865.25,865.25,865.25,3
20130501|2012-11-20 19:00,21,865.75,865.75,865.75,865.75,6
20130501|2012-11-20 19:30,21,866.75,868.25,866.75,868.25,10
20130501|2012-11-20 21:00,21,866.5,866.5,866.5,866.5,3
20130501|2012-11-20 21:30,21,864.75,864.75,864.75,864.75,1
20130501|2012-11-20 22:00,21,864,864,863.75,864,38
20130501|2012-11-20 22:30,21,863.75,863.75,863.75,863.75,2
20130501|2012-11-20 23:00,21,863.75,863.75,863.75,863.75,1
20130501|2012-11-20 23:30,21,863.5,863.5,863,863,13
20130501|2012-11-21 00:00,21,863,863,862.75,862.75,32
20130501|2012-11-21 00:30,21,862.5,862.5,862.5,862.5,1
20130501|2012-11-21 01:30,21,863.5,863.5,863.5,863.5,25
20130501|2012-11-21 02:00,21,863.5,864,863.5,864,8
20130501|2012-11-21 02:30,21,863.5,863.5,863.25,863.25,24
20130501|2012-11-21 03:30,21,863.75,863.75,863.75,863.75,1
20130501|2012-11-21 04:00,21,862.75,863.5,862.5,863.5,5
20130501|2012-11-21 04:30,21,864,864.25,864,864.25,11
20130501|2012-11-21 05:00,21,864.5,866,864.25,866,16
20130501|2012-11-21 05:30,21,866.25,866.75,866.25,866.5,14
20130501|2012-11-21 06:00,21,866.5,867.25,866.5,867.25,24
20130501|2012-11-21 06:30,21,868,868,866.5,866.5,7
20130501|2012-11-21 07:00,21,867,868,867,868,54
20130501|2012-11-21 07:30,21,868.25,868.25,867.75,867.75,3
20130501|2012-11-21 08:00,21,867.5,867.75,867,867,32
20130501|2012-11-21 08:30,21,867,868,867,867.75,10
20130501|2012-11-21 09:00,21,868.25,870,868,870,113
20130501|2012-11-21 09:30,21,869,870.25,865.5,866.75,657
20130501|2012-11-21 10:00,21,867.5,868.5,866.5,868,94
20130501|2012-11-21 10:30,21,867,868.75,867,867.5,32
20130501|2012-11-21 11:00,21,867.75,868.75,867,868.25,127
20130501|2012-11-21 11:30,21,867.25,868.5,866.75,867.25,121
20130501|2012-11-21 12:00,21,867,867.25,866.25,866.25,24
20130501|2012-11-21 12:30,21,866.5,866.75,865.75,866.75,18
20130501|2012-11-21 13:00,21,867,867.75,866.75,867.75,14
20130501|2012-11-21 13:30,21,866.5,867,865.25,865.25,36
20130501|2012-11-23 09:30,23,869.75,873.5,868.25,869.5,558
20130501|2012-11-23 10:00,23,869.25,870.5,868.5,869.5,137
20130501|2012-11-23 10:30,23,869.75,870.25,869,870.25,20
20130501|2012-11-23 11:00,23,870.25,871.25,870,870.5,118
20130501|2012-11-23 11:30,23,870.25,871,866,868,203
20130501|2012-11-25 17:00,26,867,867,867,867,1
20130501|2012-11-25 17:30,26,866,866.5,866,866,118
20130501|2012-11-25 18:30,26,867.25,867.25,867.25,867.25,1
20130501|2012-11-25 19:00,26,867.75,868,867.75,868,40
20130501|2012-11-25 20:30,26,869.25,869.5,869.25,869.5,5
20130501|2012-11-25 21:00,26,867.75,867.75,867.75,867.75,3
20130501|2012-11-25 23:30,26,869.5,869.5,869.5,869.5,1
20130501|2012-11-26 01:30,26,869,871,869,871,7
20130501|2012-11-26 02:00,26,870.75,870.75,870.75,870.75,5
20130501|2012-11-26 02:30,26,870.5,872.25,870.5,872.25,6
20130501|2012-11-26 03:30,26,871.5,873.25,871.25,871.75,103
20130501|2012-11-26 04:00,26,871.75,872.75,871.75,872.75,5
20130501|2012-11-26 04:30,26,872.75,873.25,872.5,873.25,19
20130501|2012-11-26 05:00,26,873,874.75,873,874.5,29
20130501|2012-11-26 05:30,26,874.5,874.5,874.5,874.5,5
20130501|2012-11-26 06:00,26,873.25,874,873.25,874,30
20130501|2012-11-26 06:30,26,872,872,871.75,871.75,3
20130501|2012-11-26 07:00,26,870.5,871.5,870,871.25,165
20130501|2012-11-26 08:00,26,872.75,873.75,872.75,873.5,38
20130501|2012-11-26 08:30,26,873.25,874,872.5,873.25,88
20130501|2012-11-26 09:00,26,872.5,872.5,871.75,871.75,12
20130501|2012-11-26 09:30,26,872.25,875,870.25,872.75,339
20130501|2012-11-26 10:00,26,872.75,873,871.25,872,286
20130501|2012-11-26 10:30,26,871.75,874,871,873.5,181
20130501|2012-11-26 11:00,26,873.75,874.25,872.5,872.5,152
20130501|2012-11-26 11:30,26,872.25,872.25,870,871,182
20130501|2012-11-26 12:00,26,871.25,871.25,869.25,870.75,42
20130501|2012-11-26 12:30,26,871.25,872,870.25,871.25,111
20130501|2012-11-26 13:00,26,871.5,871.75,870.5,871.5,52
20130501|2012-11-26 13:30,26,871.5,872,869.75,869.75,101
20130501|2012-11-26 17:00,27,870.75,870.75,870.75,870.75,1
20130501|2012-11-26 17:30,27,871,871,870.5,871,5
20130501|2012-11-26 18:30,27,871,871,871,871,1
20130501|2012-11-26 21:00,27,873.75,873.75,873.75,873.75,1
20130501|2012-11-26 22:00,27,874,874,874,874,39
20130501|2012-11-26 22:30,27,875,875,875,875,32
20130501|2012-11-26 23:00,27,875,875,875,875,9
20130501|2012-11-26 23:30,27,875,875,875,875,1
20130501|2012-11-27 01:00,27,875.5,875.5,875.5,875.5,5
20130501|2012-11-27 01:30,27,874.5,874.5,874.5,874.5,2
20130501|2012-11-27 03:30,27,876.25,876.25,876.25,876.25,1
20130501|2012-11-27 04:00,27,876,876.25,876,876.25,2
20130501|2012-11-27 04:30,27,876,876,876,876,1
20130501|2012-11-27 05:00,27,877,877,876.75,877,3
20130501|2012-11-27 05:30,27,878,878.5,878,878,55
20130501|2012-11-27 06:30,27,878,878,878,878,30
20130501|2012-11-27 07:00,27,877,878.25,877,878.25,10
20130501|2012-11-27 07:30,27,878,878,876.75,878,7
20130501|2012-11-27 08:00,27,877.5,878,876.5,878,58
20130501|2012-11-27 08:30,27,878.25,879,877.5,878.25,68
20130501|2012-11-27 09:00,27,878.5,879.75,878.5,878.75,27
20130501|2012-11-27 09:30,27,878.75,886.5,878.75,886,914
20130501|2012-11-27 10:00,27,886.5,888.25,883.75,886.25,313
20130501|2012-11-27 10:30,27,886.25,887.25,886,886.75,141
20130501|2012-11-27 11:00,27,886.75,887.5,884.75,884.75,198
20130501|2012-11-27 11:30,27,884.75,887.5,884.75,887,83
20130501|2012-11-27 12:00,27,887,888.5,886.5,887.25,122
20130501|2012-11-27 12:30,27,886.75,888,886.75,887.25,98
20130501|2012-11-27 13:00,27,887.25,891.5,887.25,891.25,419
20130501|2012-11-27 13:30,27,891.25,895.75,891.25,895,526
20130501|2012-11-27 17:00,28,894,894,893.25,893.25,4
20130501|2012-11-27 18:30,28,893.25,893.25,893,893,17
20130501|2012-11-27 19:30,28,894,895,894,895,13
20130501|2012-11-27 20:00,28,894,894,894,894,1
20130501|2012-11-27 20:30,28,894,894,894,894,3
20130501|2012-11-27 23:00,28,895,895.25,895,895.25,4
20130501|2012-11-27 23:30,28,894,894,894,894,6
20130501|2012-11-28 00:00,28,892.75,892.75,892.5,892.5,20
20130501|2012-11-28 01:00,28,893,893.25,893,893.25,10
20130501|2012-11-28 02:30,28,893.75,894,893.75,894,3
20130501|2012-11-28 03:00,28,894,894.5,894,894.5,3
20130501|2012-11-28 03:30,28,893.75,894,893.75,894,20
20130501|2012-11-28 04:00,28,894,894,894,894,2
20130501|2012-11-28 04:30,28,894.5,894.5,894.25,894.25,6
20130501|2012-11-28 05:00,28,894.5,894.5,894.5,894.5,1
20130501|2012-11-28 05:30,28,894.5,894.5,893,893,3
20130501|2012-11-28 06:00,28,892.5,892.5,892,892,11
20130501|2012-11-28 07:00,28,893,893.5,893,893.5,20
20130501|2012-11-28 07:30,28,892.5,893,889.5,889.5,95
20130501|2012-11-28 08:00,28,890.5,890.5,888.25,888.5,21
20130501|2012-11-28 08:30,28,888.5,888.5,886.5,886.5,19
20130501|2012-11-28 09:00,28,887.25,891,887,891,49
20130501|2012-11-28 09:30,28,891.5,900.5,891.5,898.25,807
20130501|2012-11-28 10:00,28,899.25,901.25,898.75,900.5,188
20130501|2012-11-28 10:30,28,900.5,900.75,899.25,899.25,91
20130501|2012-11-28 11:00,28,899.25,900,898.5,899.75,190
20130501|2012-11-28 11:30,28,900,900.75,899,900,113
20130501|2012-11-28 12:00,28,900.5,901.5,900,900.25,170
20130501|2012-11-28 12:30,28,901,902,899.75,899.75,86
20130501|2012-11-28 13:00,28,900,901,898.25,898.25,84
20130501|2012-11-28 13:30,28,898.25,898.5,895.25,897.75,156
20130501|2012-11-28 17:30,29,894.25,894.25,893.25,893.5,3
20130501|2012-11-28 18:00,29,893.25,893.25,893.25,893.25,4
20130501|2012-11-28 21:30,29,895.25,895.25,895.25,895.25,2
20130501|2012-11-28 22:00,29,895.5,895.75,895.5,895.75,6
20130501|2012-11-28 23:30,29,896.5,896.5,896.5,896.5,5
20130501|2012-11-29 00:30,29,896.75,896.75,896.75,896.75,1
20130501|2012-11-29 01:30,29,897,898.25,897,898.25,43
20130501|2012-11-29 02:30,29,898.25,898.25,898.25,898.25,1
20130501|2012-11-29 03:00,29,898.5,898.5,898.5,898.5,2
20130501|2012-11-29 03:30,29,898.75,898.75,898.75,898.75,7
20130501|2012-11-29 04:00,29,898.25,899,897.75,897.75,14
20130501|2012-11-29 06:00,29,897.25,897.25,897,897,6
20130501|2012-11-29 06:30,29,898.5,898.5,898.25,898.25,7
20130501|2012-11-29 07:00,29,900,901,900,901,16
20130501|2012-11-29 07:30,29,899.5,899.5,897.75,898.25,53
20130501|2012-11-29 08:00,29,899.25,899.5,896.75,897.5,45
20130501|2012-11-29 08:30,29,897.75,897.75,896,896,55
20130501|2012-11-29 09:00,29,896.25,896.25,893.25,893.75,66
20130501|2012-11-29 09:30,29,893.75,899.5,893,893,589
20130501|2012-11-29 10:00,29,893,894,892,892.5,151
20130501|2012-11-29 10:30,29,892.5,893.75,891.5,893.75,70
20130501|2012-11-29 11:00,29,893,895,893,893.5,82
20130501|2012-11-29 11:30,29,893.25,893.25,887.75,890.5,187
20130501|2012-11-29 12:00,29,890.75,891.5,890,890.75,64
20130501|2012-11-29 12:30,29,891.25,892.5,889.5,889.75,57
20130501|2012-11-29 13:00,29,890,890.5,888.75,889.5,111
20130501|2012-11-29 13:30,29,890,895.5,889,894.25,382
20130501|2012-11-29 17:00,30,893.25,893.25,892.5,892.5,13
20130501|2012-11-29 17:30,30,892,892,892,892,1
20130501|2012-11-29 18:00,30,892.5,892.5,892.5,892.5,1
20130501|2012-11-29 19:00,30,890,890,889.5,889.5,2
20130501|2012-11-29 19:30,30,889.75,889.75,889.5,889.5,3
20130501|2012-11-29 20:00,30,890,890,889.25,889.25,2
20130501|2012-11-29 20:30,30,889,889.5,888.25,889.5,6
20130501|2012-11-29 21:00,30,887,887.25,886,886.25,12
20130501|2012-11-29 21:30,30,885.25,885.25,884,884.5,112
20130501|2012-11-29 22:00,30,885,886.5,885,886.5,18
20130501|2012-11-29 22:30,30,887.25,887.5,887.25,887.5,4
20130501|2012-11-29 23:00,30,887.5,888.75,887.5,888,8
20130501|2012-11-29 23:30,30,887.5,887.5,887.5,887.5,4
20130501|2012-11-30 00:00,30,887.25,887.25,887.25,887.25,1
20130501|2012-11-30 00:30,30,886,886.5,885.5,886.5,4
20130501|2012-11-30 01:30,30,886.25,886.25,886,886,2
20130501|2012-11-30 02:00,30,885.25,885.25,885.25,885.25,2
20130501|2012-11-30 02:30,30,885.5,885.5,885.5,885.5,1
20130501|2012-11-30 03:00,30,885.75,886,885.75,886,24
20130501|2012-11-30 03:30,30,885.5,885.75,885.5,885.75,5
20130501|2012-11-30 04:00,30,886,886.5,885.5,886,32
20130501|2012-11-30 04:30,30,886,887.25,886,887.25,20
20130501|2012-11-30 05:00,30,887.25,887.5,887.25,887.5,8
20130501|2012-11-30 05:30,30,888,888,887.5,888,12
20130501|2012-11-30 06:00,30,887.5,887.5,887,887.25,17
20130501|2012-11-30 06:30,30,887.25,887.5,886.75,887.5,21
20130501|2012-11-30 07:00,30,886.75,887.75,886.5,887.75,42
20130501|2012-11-30 07:30,30,887.25,887.25,885.25,885.25,19
20130501|2012-11-30 08:00,30,885.5,885.5,884.75,885.5,50
20130501|2012-11-30 08:30,30,885.5,887,885,886.5,11
20130501|2012-11-30 09:00,30,887,888.5,886.75,888,82
20130501|2012-11-30 09:30,30,888.25,888.5,879.5,879.5,1009
20130501|2012-11-30 10:00,30,879.25,880.75,875,876.75,544
20130501|2012-11-30 10:30,30,876.75,876.75,875.25,876,198
20130501|2012-11-30 11:00,30,876.25,877.25,871.5,872.5,650
20130501|2012-11-30 11:30,30,872.75,873.25,872.25,873.25,380
20130501|2012-11-30 12:00,30,873.25,874.25,872,872.75,133
20130501|2012-11-30 12:30,30,872.5,873.75,872,873.75,64
20130501|2012-11-30 13:00,30,874,876.75,874,875.75,82
20130501|2012-11-30 13:30,30,875.75,876,871.25,872,379
20130501|2012-12-02 17:00,3,878,879,875.25,877.75,178
20130501|2012-12-02 17:30,3,877.75,878.25,876.75,877.25,90
20130501|2012-12-02 18:00,3,877.25,877.25,876.75,877.25,38
20130501|2012-12-02 18:30,3,878.25,879,878.25,878.5,24
20130501|2012-12-02 19:00,3,878.25,880,878.25,879.75,16
20130501|2012-12-02 19:30,3,879.75,880.25,879,880.25,18
20130501|2012-12-02 20:00,3,880,880,879.75,879.75,4
20130501|2012-12-02 20:30,3,880.25,880.25,880,880,5
20130501|2012-12-02 21:00,3,880.25,880.25,880.25,880.25,1
20130501|2012-12-02 21:30,3,880,881.75,879.75,881.75,10
20130501|2012-12-02 22:00,3,881.75,882.25,881.5,881.5,36
20130501|2012-12-02 23:00,3,882.75,883.75,882.75,883.5,10
20130501|2012-12-02 23:30,3,883.75,883.75,883,883,12
20130501|2012-12-03 00:00,3,883.5,883.5,882.75,882.75,3
20130501|2012-12-03 00:30,3,882.75,883.25,882.75,883,3
20130501|2012-12-03 01:00,3,882.5,882.5,881.5,881.5,10
20130501|2012-12-03 01:30,3,882,882,881.5,882,14
20130501|2012-12-03 02:00,3,882.25,882.5,880.5,881.5,20
20130501|2012-12-03 02:30,3,881.75,881.75,878.5,878.75,24
20130501|2012-12-03 03:00,3,879.5,879.75,879.25,879.75,8
20130501|2012-12-03 03:30,3,880,880.5,879.5,879.75,21
20130501|2012-12-03 04:00,3,880,880.75,880,880.75,6
20130501|2012-12-03 04:30,3,881,881,880.25,880.25,13
20130501|2012-12-03 05:00,3,880.5,880.75,880.5,880.75,11
20130501|2012-12-03 05:30,3,880.75,880.75,880.25,880.25,9
20130501|2012-12-03 06:00,3,880.25,880.5,880.25,880.5,11
20130501|2012-12-03 06:30,3,880.5,881,880.5,881,39
20130501|2012-12-03 07:00,3,880.75,882.5,880.75,882.5,65
20130501|2012-12-03 07:30,3,883,884.25,881.5,881.5,58
20130501|2012-12-03 08:00,3,882,884,882,884,33
20130501|2012-12-03 08:30,3,884.75,885,883.25,884,42
20130501|2012-12-03 09:00,3,882.75,883.25,882,883.25,70
20130501|2012-12-03 09:30,3,883.5,884.75,876.5,876.5,821
20130501|2012-12-03 10:00,3,876.5,878.75,875.25,876.25,341
20130501|2012-12-03 10:30,3,876.75,877.25,875.75,875.75,221
20130501|2012-12-03 11:00,3,875.75,876.5,874.25,874.75,139
20130501|2012-12-03 11:30,3,874.25,874.5,870,870,406
20130501|2012-12-03 12:00,3,869.75,870.5,866.75,869,274
20130501|2012-12-03 12:30,3,868.5,870,868.25,868.75,116
20130501|2012-12-03 13:00,3,868.5,869.5,868.5,868.75,105
20130501|2012-12-03 13:30,3,868.5,871.75,867.75,868,292
20130501|2012-12-03 17:00,4,869,870,868.25,870,34
20130501|2012-12-03 17:30,4,870,870,869.75,869.75,4
20130501|2012-12-03 18:00,4,870,870,869.75,869.75,5
20130501|2012-12-03 18:30,4,870,871,869.25,871,12
20130501|2012-12-03 19:00,4,870.75,870.75,869.25,869.25,7
20130501|2012-12-03 19:30,4,868.75,869,868.75,869,4
20130501|2012-12-03 20:00,4,868.25,869.5,868.25,869.25,9
20130501|2012-12-03 21:00,4,869,869,869,869,1
20130501|2012-12-03 21:30,4,869,869.25,869,869.25,4
20130501|2012-12-03 22:00,4,869.25,869.25,868.5,868.75,8
20130501|2012-12-03 22:30,4,868.75,868.75,867.25,867.25,11
20130501|2012-12-03 23:00,4,866.75,866.75,866.75,866.75,1
20130501|2012-12-03 23:30,4,865.5,865.5,864.75,864.75,5
20130501|2012-12-04 00:00,4,865.25,866.25,865.25,866.25,6
20130501|2012-12-04 00:30,4,865.75,865.75,865.75,865.75,1
20130501|2012-12-04 01:00,4,865.5,865.5,864.75,864.75,6
20130501|2012-12-04 01:30,4,865,865.25,864.75,864.75,9
20130501|2012-12-04 02:00,4,865.25,865.5,865.25,865.25,4
20130501|2012-12-04 02:30,4,866,866,865,865,86
20130501|2012-12-04 03:00,4,865.5,865.5,865,865,3
20130501|2012-12-04 03:30,4,864.75,868.5,864.75,868.5,81
20130501|2012-12-04 04:00,4,868.5,871,868.25,870.75,79
20130501|2012-12-04 04:30,4,871.75,872.5,871.75,872.5,27
20130501|2012-12-04 05:00,4,872.5,872.5,872.25,872.25,4
20130501|2012-12-04 05:30,4,872,872.75,872,872.75,2
20130501|2012-12-04 06:00,4,871.75,873,870.5,870.5,40
20130501|2012-12-04 06:30,4,870.25,870.25,870.25,870.25,1
20130501|2012-12-04 07:00,4,869.75,871.5,869.75,871.5,16
20130501|2012-12-04 07:30,4,871,871,868.5,869,12
20130501|2012-12-04 08:00,4,869.5,871.5,868.75,871.5,11
20130501|2012-12-04 08:30,4,871.25,872.25,871.25,871.5,57
20130501|2012-12-04 09:00,4,871,871,868.5,868.75,35
20130501|2012-12-04 09:30,4,868.5,872,868.5,869.5,482
20130501|2012-12-04 10:00,4,869.25,869.5,863,863.25,444
20130501|2012-12-04 10:30,4,863.25,865.25,863.25,864.5,192
20130501|2012-12-04 11:00,4,864.75,865.5,860.75,860.75,371
20130501|2012-12-04 11:30,4,861,861.75,860,861.5,213
20130501|2012-12-04 12:00,4,861.5,861.75,860.75,861.5,138
20130501|2012-12-04 12:30,4,861,862.75,861,862.75,167
20130501|2012-12-04 13:00,4,862.75,864,861.5,862.5,109
20130501|2012-12-04 13:30,4,862.5,865.75,862,865.25,274
20130501|2012-12-04 17:00,5,865.5,866,865,866,9
20130501|2012-12-04 17:30,5,866.5,867,866.5,867,2
20130501|2012-12-04 18:00,5,867,867,866,866,2
20130501|2012-12-04 18:30,5,865.75,866,865.75,865.75,13
20130501|2012-12-04 19:00,5,866.75,866.75,866.5,866.5,13
20130501|2012-12-04 19:30,5,866.75,866.75,866,866,2
20130501|2012-12-04 20:00,5,865.75,865.75,865.75,865.75,2
20130501|2012-12-04 20:30,5,866.25,867,866.25,867,5
20130501|2012-12-04 21:00,5,867,867.5,867,867.5,7
20130501|2012-12-04 21:30,5,867,867,867,867,2
20130501|2012-12-04 22:00,5,866.5,866.5,864,864.75,131
20130501|2012-12-04 22:30,5,864.5,864.5,863.75,863.75,2
20130501|2012-12-04 23:00,5,863,863,862.5,862.5,8
20130501|2012-12-04 23:30,5,862.25,862.5,862.25,862.5,8
20130501|2012-12-05 00:00,5,862.75,862.75,862.75,862.75,1
20130501|2012-12-05 00:30,5,862.5,862.75,862,862.5,4
20130501|2012-12-05 01:00,5,862.5,862.5,862.5,862.5,6
20130501|2012-12-05 01:30,5,862.75,863,861.75,862.75,10
20130501|2012-12-05 02:00,5,863.5,863.75,863.25,863.25,12
20130501|2012-12-05 02:30,5,863.75,864.75,863.75,863.75,30
20130501|2012-12-05 03:00,5,864.25,865,864.25,865,3
20130501|2012-12-05 03:30,5,865.75,866.25,865,865,8
20130501|2012-12-05 04:00,5,864.5,865.75,864,865.75,386
20130501|2012-12-05 04:30,5,866,866,865.75,865.75,126
20130501|2012-12-05 05:00,5,865.75,867,865.25,867,33
20130501|2012-12-05 05:30,5,867.25,867.75,866,867.25,27
20130501|2012-12-05 06:00,5,868,869,868,869,16
20130501|2012-12-05 06:30,5,868.75,869.25,868.25,868.25,30
20130501|2012-12-05 07:00,5,868.5,868.5,868.25,868.5,199
20130501|2012-12-05 07:30,5,868.25,868.25,867.25,867.25,299
20130501|2012-12-05 08:00,5,867.5,867.5,865.25,865.5,28
20130501|2012-12-05 08:30,5,865.5,866,865.5,865.5,14
20130501|2012-12-05 09:00,5,865.5,866.5,865.5,866,14
20130501|2012-12-05 09:30,5,866,868.25,863.25,866.25,801
20130501|2012-12-05 10:00,5,866.5,870.5,864.5,870.5,378
20130501|2012-12-05 10:30,5,870.5,871,866.5,869.25,252
20130501|2012-12-05 11:00,5,868.75,869.5,867.5,869,82
20130501|2012-12-05 11:30,5,869,869,865.75,866.75,135
20130501|2012-12-05 12:00,5,866.5,870.5,866.5,869.75,132
20130501|2012-12-05 12:30,5,869.5,869.5,867,868,54
20130501|2012-12-05 13:00,5,868,871.75,867,871,180
20130501|2012-12-05 13:30,5,870.25,870.25,866.5,869,266
20130501|2012-12-05 17:00,6,869.75,869.75,869.25,869.25,5
20130501|2012-12-05 17:30,6,869.25,869.25,869.25,869.25,2
20130501|2012-12-05 18:00,6,868.5,868.5,868.5,868.5,2
20130501|2012-12-05 18:30,6,868.75,869,868.75,869,3
20130501|2012-12-05 19:00,6,868.75,869.25,868.5,868.5,11
20130501|2012-12-05 19:30,6,869,869,868,868,4
20130501|2012-12-05 20:00,6,867.75,868,867.5,867.5,10
20130501|2012-12-05 20:30,6,868.25,868.25,868,868,3
20130501|2012-12-05 21:00,6,868.25,868.25,868.25,868.25,1
20130501|2012-12-05 21:30,6,868,868,868,868,1
20130501|2012-12-05 22:00,6,867.5,867.5,867.5,867.5,1
20130501|2012-12-05 22:30,6,867.5,867.75,867.5,867.75,4
20130501|2012-12-05 23:00,6,867.5,867.75,867.5,867.75,8
20130501|2012-12-05 23:30,6,867.5,867.5,867,867,16
20130501|2012-12-06 00:00,6,867,867.25,867,867,9
20130501|2012-12-06 00:30,6,867,867,867,867,3
20130501|2012-12-06 01:00,6,867,867,867,867,2
20130501|2012-12-06 01:30,6,867.25,870.5,867.25,869.75,77
20130501|2012-12-06 02:30,6,871.5,872.25,871.5,872,19
20130501|2012-12-06 03:00,6,872.25,872.5,867.75,869,56
20130501|2012-12-06 03:30,6,869.25,871,869.25,870.75,12
20130501|2012-12-06 04:00,6,871,871,870.5,870.5,23
20130501|2012-12-06 04:30,6,870.5,871.25,870.5,870.75,86
20130501|2012-12-06 05:00,6,870.75,871,870.75,871,15
20130501|2012-12-06 05:30,6,871,871,870,870,34
20130501|2012-12-06 06:00,6,870.25,870.5,870.25,870.5,24
20130501|2012-12-06 06:30,6,870.5,870.75,870.25,870.25,50
20130501|2012-12-06 07:00,6,870.5,871.5,869.75,869.75,55
20130501|2012-12-06 07:30,6,870.5,870.5,867.25,869.5,153
20130501|2012-12-06 08:00,6,869.5,870.5,868.5,869,35
20130501|2012-12-06 08:30,6,868.75,869,867.25,867.75,73
20130501|2012-12-06 09:00,6,867.75,868.5,867.25,868.25,264
20130501|2012-12-06 09:30,6,868,868.5,863.5,864.5,499
20130501|2012-12-06 10:00,6,864.75,865.25,863.25,863.5,260
20130501|2012-12-06 10:30,6,863.75,864.25,863.25,863.5,549
20130501|2012-12-06 11:00,6,863.25,865,863.25,864.5,83
20130501|2012-12-06 11:30,6,864.5,865,862.25,862.5,215
20130501|2012-12-06 12:00,6,862.5,864.25,862.25,864.25,563
20130501|2012-12-06 12:30,6,864,864,862.25,863.25,57
20130501|2012-12-06 13:00,6,863,866.5,863,866.5,76
20130501|2012-12-06 13:30,6,866.5,871.75,865.75,871.25,141
20130501|2012-12-06 17:00,7,870.5,870.5,869.75,869.75,3
20130501|2012-12-06 18:00,7,869.5,869.5,869.5,869.5,1
20130501|2012-12-06 18:30,7,869.5,869.5,869.5,869.5,1
20130501|2012-12-06 19:00,7,869.25,870,869.25,870,7
20130501|2012-12-06 19:30,7,872,872,872,872,6
20130501|2012-12-06 20:00,7,872,873.5,872,873.25,61
20130501|2012-12-06 20:30,7,873.25,873.75,873,873,10
20130501|2012-12-06 21:00,7,873,873,873,873,1
20130501|2012-12-06 22:00,7,873.25,873.25,873.25,873.25,2
20130501|2012-12-06 22:30,7,873.5,873.5,873.25,873.25,2
20130501|2012-12-06 23:00,7,873.5,873.5,872.5,872.5,3
20130501|2012-12-06 23:30,7,872.25,872.25,872,872,3
20130501|2012-12-07 00:00,7,871,871.25,870.25,871,80
20130501|2012-12-07 00:30,7,870.75,871.25,870.75,871,83
20130501|2012-12-07 01:00,7,871,871,870.25,870.25,8
20130501|2012-12-07 01:30,7,869.25,869.25,869.25,869.25,3
20130501|2012-12-07 02:00,7,869,870,868.75,868.75,3
20130501|2012-12-07 02:30,7,868.75,868.75,867.25,867.25,6
20130501|2012-12-07 03:00,7,867.25,868,867.25,867.25,6
20130501|2012-12-07 03:30,7,867.75,867.75,866.5,866.5,33
20130501|2012-12-07 04:00,7,866.5,866.5,866.25,866.5,204
20130501|2012-12-07 04:30,7,866.5,867,866.25,867,9
20130501|2012-12-07 05:00,7,867.5,868,867.5,867.75,24
20130501|2012-12-07 05:30,7,867.5,867.5,867.25,867.25,5
20130501|2012-12-07 06:00,7,867,868,867,868,8
20130501|2012-12-07 06:30,7,868.5,868.5,868,868,3
20130501|2012-12-07 07:00,7,866.75,867.25,866.25,866.25,138
20130501|2012-12-07 07:30,7,866.5,868.25,865,865.5,222
20130501|2012-12-07 08:00,7,865.25,866.75,864.5,866.5,85
20130501|2012-12-07 08:30,7,866.5,870.25,866.5,868.5,50
20130501|2012-12-07 09:00,7,868.5,869.75,868.5,868.75,61
20130501|2012-12-07 09:30,7,868.75,872.75,868,868.5,679
20130501|2012-12-07 10:00,7,868.5,868.5,864.25,864.25,379
20130501|2012-12-07 10:30,7,864.25,867.5,864.25,867,270
20130501|2012-12-07 11:00,7,866.75,869.5,866.25,869.25,296
20130501|2012-12-07 11:30,7,868.75,868.75,861.75,864,515
20130501|2012-12-07 12:00,7,864.5,865,863.5,864.5,101
20130501|2012-12-07 12:30,7,864.25,867.5,864,865.75,141
20130501|2012-12-07 13:00,7,865.5,869,865,868.75,206
20130501|2012-12-07 13:30,7,868.25,871.25,867.5,869.25,223
20130501|2012-12-09 17:00,10,871,871,868,868,9
20130501|2012-12-09 17:30,10,866.75,866.75,866.75,866.75,1
20130501|2012-12-09 18:00,10,867.75,868,867.75,868,2
20130501|2012-12-09 18:30,10,868,868,868,868,2
20130501|2012-12-09 19:00,10,869,871,869,869.25,42
20130501|2012-12-09 19:30,10,868.75,869,868.5,868.5,9
20130501|2012-12-09 20:00,10,867.75,867.75,866.75,866.75,6
20130501|2012-12-09 20:30,10,867.25,867.25,866.25,866.75,9
20130501|2012-12-09 21:00,10,867,867.75,867,867.75,8
20130501|2012-12-09 21:30,10,867.75,868.75,867.75,868.75,13
20130501|2012-12-09 22:00,10,868.5,868.5,868.5,868.5,1
20130501|2012-12-09 22:30,10,867.5,867.5,867,867,2
20130501|2012-12-09 23:00,10,867,867,867,867,1
20130501|2012-12-09 23:30,10,866.25,866.25,866.25,866.25,1
20130501|2012-12-10 00:00,10,866.25,866.25,865.75,865.75,3
20130501|2012-12-10 00:30,10,866.25,866.25,865,865,15
20130501|2012-12-10 01:00,10,865,865,865,865,1
20130501|2012-12-10 01:30,10,865,865,863.75,864,9
20130501|2012-12-10 02:00,10,864.75,864.75,863.5,864,12
20130501|2012-12-10 02:30,10,864,865.5,863.5,865.5,21
20130501|2012-12-10 03:30,10,865,866,865,866,9
20130501|2012-12-10 04:00,10,865,865,864.75,864.75,3
20130501|2012-12-10 04:30,10,865.25,865.25,865.25,865.25,4
20130501|2012-12-10 05:00,10,865.25,865.5,865.25,865.5,4
20130501|2012-12-10 05:30,10,866,866,865.75,866,12
20130501|2012-12-10 06:30,10,865.75,867,865.75,867,30
20130501|2012-12-10 07:00,10,867,868.25,866.75,867,14
20130501|2012-12-10 07:30,10,866.75,866.75,865.75,865.75,4
20130501|2012-12-10 08:00,10,865.25,866.25,862.5,862.5,48
20130501|2012-12-10 08:30,10,863.25,863.25,861.25,862.5,244
20130501|2012-12-10 09:00,10,861.75,861.75,861.25,861.25,273
20130501|2012-12-10 09:30,10,861.25,863.25,858,858.25,1075
20130501|2012-12-10 10:00,10,857.5,859.25,857,858,108
20130501|2012-12-10 10:30,10,857.75,860.25,857.75,860,190
20130501|2012-12-10 11:00,10,860.25,861.5,859,859.5,269
20130501|2012-12-10 11:30,10,859.75,861.25,857.75,859.5,205
20130501|2012-12-10 12:00,10,859.5,859.5,857.75,857.75,140
20130501|2012-12-10 12:30,10,858.25,860.25,858.25,859.5,77
20130501|2012-12-10 13:00,10,859,862.25,859,862.25,124
20130501|2012-12-10 13:30,10,862,862,859.75,860.25,394
20130501|2012-12-10 17:00,11,859.25,860.25,859.25,859.75,4
20130501|2012-12-10 18:00,11,859.5,860,859.5,859.75,5
20130501|2012-12-10 18:30,11,859.75,859.75,859.75,859.75,1
20130501|2012-12-10 19:00,11,859.75,860,859.5,860,5
20130501|2012-12-10 19:30,11,859.75,859.75,859,859.25,26
20130501|2012-12-10 20:00,11,859.25,859.75,859.25,859.75,29
20130501|2012-12-10 20:30,11,859.75,859.75,859.75,859.75,15
20130501|2012-12-10 21:30,11,859,859,858.25,858.25,57
20130501|2012-12-10 22:00,11,858,858.5,857.75,858.25,10
20130501|2012-12-10 23:00,11,858,858,857.5,857.5,2
20130501|2012-12-10 23:30,11,857,857,856.5,856.75,31
20130501|2012-12-11 00:00,11,856.5,856.75,855,856.5,21
20130501|2012-12-11 00:30,11,856.25,856.75,856,856.75,18
20130501|2012-12-11 01:00,11,855.75,856.25,855.75,856.25,3
20130501|2012-12-11 01:30,11,856.25,856.25,855.25,855.5,26
20130501|2012-12-11 02:00,11,855.5,855.75,855,855.75,16
20130501|2012-12-11 02:30,11,855.25,855.75,854.75,855.25,18
20130501|2012-12-11 03:00,11,855.5,855.75,855.5,855.75,12
20130501|2012-12-11 03:30,11,854.75,855.5,853.25,854,227
20130501|2012-12-11 04:00,11,854.25,854.75,854,854.25,33
20130501|2012-12-11 04:30,11,854.5,854.75,854,854.25,62
20130501|2012-12-11 05:00,11,854.25,855.75,854.25,855.75,41
20130501|2012-12-11 05:30,11,855.75,855.75,853.75,853.75,28
20130501|2012-12-11 06:00,11,854.5,854.5,853.5,854.25,16
20130501|2012-12-11 06:30,11,853.25,853.25,853,853.25,9
20130501|2012-12-11 07:00,11,853.25,855.25,853,853,130
20130501|2012-12-11 07:30,11,852.75,856.25,842.75,844.5,1539
20130501|2012-12-11 08:00,11,844.75,845.5,843.5,844.5,272
20130501|2012-12-11 08:30,11,844,844.75,842.25,844.25,145
20130501|2012-12-11 09:00,11,845,848.5,845,846.5,83
20130501|2012-12-11 09:30,11,846.5,846.5,834.75,838.25,1808
20130501|2012-12-11 10:00,11,838,839,834.5,836.75,719
20130501|2012-12-11 10:30,11,836.5,836.5,834.25,836.25,295
20130501|2012-12-11 11:00,11,836,836.25,834,834,280
20130501|2012-12-11 11:30,11,833.75,834,828.25,830.25,692
20130501|2012-12-11 12:00,11,830.5,831.5,829,830.25,397
20130501|2012-12-11 12:30,11,830.25,831.5,829.25,830.75,252
20130501|2012-12-11 13:00,11,830.75,834,830.5,834,187
20130501|2012-12-11 13:30,11,833.75,834.75,832,834,524
20130501|2012-12-11 17:00,12,836,836,833.25,834.5,38
20130501|2012-12-11 17:30,12,835.25,836.25,834.75,836.25,11
20130501|2012-12-11 18:00,12,836,837.25,836,837,12
20130501|2012-12-11 18:30,12,836,836,836,836,1
20130501|2012-12-11 19:00,12,835.5,836.75,835.5,836.75,4
20130501|2012-12-11 19:30,12,837,837,837,837,2
20130501|2012-12-11 20:00,12,837,837,836.5,836.5,7
20130501|2012-12-11 20:30,12,836.5,836.5,835.25,835.25,6
20130501|2012-12-11 21:00,12,835.25,835.5,834.5,835.5,9
20130501|2012-12-11 21:30,12,835.75,836,835.75,836,2
20130501|2012-12-11 22:00,12,835.25,835.25,831.75,832,20
20130501|2012-12-11 22:30,12,831.75,831.75,830,830,22
20130501|2012-12-11 23:00,12,829.75,829.75,829.25,829.25,17
20130501|2012-12-11 23:30,12,829,829,826.25,826.25,76
20130501|2012-12-12 00:00,12,825.75,825.75,822,822.25,124
20130501|2012-12-12 00:30,12,822,823,821.25,821.25,16
20130501|2012-12-12 01:00,12,823.25,823.25,822.5,822.5,22
20130501|2012-12-12 01:30,12,823,826.25,822.75,826.25,50
20130501|2012-12-12 02:00,12,826.25,831.25,826.25,831.25,69
20130501|2012-12-12 02:30,12,829.5,831.25,829.5,831,9
20130501|2012-12-12 03:00,12,831,831,830.25,830.25,16
20130501|2012-12-12 03:30,12,830.5,830.5,828.25,828.25,16
20130501|2012-12-12 04:00,12,828.25,830,828.25,829.75,4
20130501|2012-12-12 04:30,12,830.25,832,829.75,829.75,12
20130501|2012-12-12 05:00,12,831.5,832,831.5,832,9
20130501|2012-12-12 05:30,12,832.25,832.25,831,831,2
20130501|2012-12-12 06:00,12,831,831.5,831,831.5,2
20130501|2012-12-12 06:30,12,831.75,831.75,831.25,831.5,3
20130501|2012-12-12 07:00,12,831.25,832,831,832,13
20130501|2012-12-12 07:30,12,831.75,833,831.75,832.25,106
20130501|2012-12-12 08:00,12,832.5,835.25,832.5,834.75,63
20130501|2012-12-12 08:30,12,834.75,836,834.25,835,44
20130501|2012-12-12 09:00,12,835.5,836,832.5,832.5,109
20130501|2012-12-12 09:30,12,832.5,834.5,827.75,831.5,1244
20130501|2012-12-12 10:00,12,831.25,831.25,825.75,828.75,667
20130501|2012-12-12 10:30,12,828.5,830.75,827.75,829.25,460
20130501|2012-12-12 11:00,12,829.5,829.5,826.5,827.75,188
20130501|2012-12-12 11:30,12,827.75,828.5,825.75,826.75,315
20130501|2012-12-12 12:00,12,826.75,827.5,824.25,825,290
20130501|2012-12-12 12:30,12,824.75,825.5,823.75,824.75,295
20130501|2012-12-12 13:00,12,824.75,829.25,824.75,827.5,500
20130501|2012-12-12 13:30,12,828,829.5,822.75,823.5,396
20130501|2012-12-12 17:00,13,823.75,826.5,823.75,826.25,66
20130501|2012-12-12 17:30,13,826.25,826.25,825.75,825.75,4
20130501|2012-12-12 18:00,13,825.25,827,825.25,827,4
20130501|2012-12-12 18:30,13,826,826,825.5,825.5,2
20130501|2012-12-12 19:00,13,825.25,825.25,823.5,823.5,168
20130501|2012-12-12 19:30,13,823.25,823.25,822,822,17
20130501|2012-12-12 20:00,13,822,823.25,822,823.25,29
20130501|2012-12-12 20:30,13,823.75,823.75,823,823,15
20130501|2012-12-12 21:00,13,823,823.25,823,823.25,6
20130501|2012-12-12 21:30,13,823,823,821.75,821.75,5
20130501|2012-12-12 22:00,13,821.75,821.75,821.75,821.75,10
20130501|2012-12-12 22:30,13,822,822,821.5,821.5,8
20130501|2012-12-12 23:00,13,821.5,821.5,820.5,820.75,22
20130501|2012-12-12 23:30,13,820.5,820.75,820,820,10
20130501|2012-12-13 00:00,13,820.25,820.25,819.5,819.75,23
20130501|2012-12-13 00:30,13,819.75,820.25,819.25,819.75,23
20130501|2012-12-13 01:00,13,820,820.75,820,820.5,22
20130501|2012-12-13 01:30,13,820.75,824.25,820.75,823.75,39
20130501|2012-12-13 02:00,13,823.25,824,823.25,824,6
20130501|2012-12-13 02:30,13,824,824,822.5,823.25,32
20130501|2012-12-13 03:00,13,823.75,824,823.75,824,2
20130501|2012-12-13 03:30,13,823.75,825.25,823.75,825.25,19
20130501|2012-12-13 04:00,13,826,826.5,826,826.5,8
20130501|2012-12-13 04:30,13,826.75,826.75,826.75,826.75,3
20130501|2012-12-13 05:00,13,826.75,827.25,826.75,827.25,8
20130501|2012-12-13 05:30,13,826.25,826.75,826.25,826.75,3
20130501|2012-12-13 06:00,13,827.75,828.25,826.5,826.75,39
20130501|2012-12-13 06:30,13,825.75,825.75,824.5,824.5,16
20130501|2012-12-13 07:00,13,825,825.25,823.5,823.75,66
20130501|2012-12-13 07:30,13,823.75,830,823.75,830,71
20130501|2012-12-13 08:00,13,830,830.25,828.25,829.25,48
20130501|2012-12-13 08:30,13,829,829.75,826.5,828,58
20130501|2012-12-13 09:00,13,828.25,828.25,823.75,824,84
20130501|2012-12-13 09:30,13,824.25,826.25,819.25,819.5,1000
20130501|2012-12-13 10:00,13,819.5,823,819.5,822.75,850
20130501|2012-12-13 10:30,13,822.25,825.75,821.75,823.5,394
20130501|2012-12-13 11:00,13,823.5,824.25,815.75,817,546
20130501|2012-12-13 11:30,13,817,818,814.25,817.75,652
20130501|2012-12-13 12:00,13,818.25,819.75,816.75,818.5,167
20130501|2012-12-13 12:30,13,818.25,820.5,818.25,819.75,278
20130501|2012-12-13 13:00,13,819.75,822.5,818.75,822,212
20130501|2012-12-13 13:30,13,822,823.5,820.25,820.5,151
20130501|2012-12-13 17:00,14,820.5,820.5,819.5,819.5,4
20130501|2012-12-13 17:30,14,819.5,821.25,819.5,821.25,3
20130501|2012-12-13 18:30,14,821,821.5,821,821.5,11
20130501|2012-12-13 19:00,14,821.5,822,821.5,822,4
20130501|2012-12-13 19:30,14,822,822.75,822,822.75,6
20130501|2012-12-13 20:00,14,822.75,822.75,821,821.25,16
20130501|2012-12-13 20:30,14,820.75,822.75,820.75,822.75,12
20130501|2012-12-13 21:00,14,823,823,823,823,1
20130501|2012-12-13 21:30,14,823,823,822.5,822.5,26
20130501|2012-12-13 22:00,14,821,821,820.75,821,5
20130501|2012-12-13 22:30,14,821,821.25,821,821,6
20130501|2012-12-13 23:00,14,820.25,820.5,820.25,820.5,4
20130501|2012-12-13 23:30,14,820.5,820.5,820.5,820.5,6
20130501|2012-12-14 00:00,14,821,821,820.5,820.5,12
20130501|2012-12-14 00:30,14,820.5,820.75,820.25,820.25,7
20130501|2012-12-14 01:00,14,820.25,820.5,818.75,819,12
20130501|2012-12-14 01:30,14,819.25,821.75,819.25,821.5,36
20130501|2012-12-14 02:00,14,821.5,823.25,820.75,822.75,27
20130501|2012-12-14 02:30,14,824.5,825,823.75,823.75,19
20130501|2012-12-14 03:00,14,824.5,824.75,824.5,824.5,16
20130501|2012-12-14 04:00,14,824,824.25,823,823,9
20130501|2012-12-14 04:30,14,823,824.25,823,824.25,37
20130501|2012-12-14 05:00,14,824.5,825.5,824.5,825.5,19
20130501|2012-12-14 05:30,14,826,826,825.5,826,6
20130501|2012-12-14 06:00,14,826,826.5,825.5,826.5,20
20130501|2012-12-14 06:30,14,826.5,826.5,826,826,27
20130501|2012-12-14 07:00,14,825.75,827.5,825.5,827.25,19
20130501|2012-12-14 07:30,14,827,827.75,826.5,827.5,45
20130501|2012-12-14 08:00,14,827.5,828,826.25,826.25,40
20130501|2012-12-14 08:30,14,826.25,828.25,825.75,828,48
20130501|2012-12-14 09:00,14,827.75,828,824.25,824.5,70
20130501|2012-12-14 09:30,14,824,827.25,824,825.5,377
20130501|2012-12-14 10:00,14,825,827.5,825,827.25,304
20130501|2012-12-14 10:30,14,827,829.25,827,828.5,308
20130501|2012-12-14 11:00,14,828.25,829,828,828.75,214
20130501|2012-12-14 11:30,14,828.75,828.75,827.25,827.25,212
20130501|2012-12-14 12:00,14,827.5,828.25,826,826.75,280
20130501|2012-12-14 12:30,14,826.5,828,826.25,826.25,103
20130501|2012-12-14 13:00,14,825.75,829.5,825.75,829.25,191
20130501|2012-12-14 13:30,14,828.5,828.75,825.25,826,190
20130501|2012-12-16 17:00,17,828.25,830.75,827.25,827.5,132
20130501|2012-12-16 17:30,17,827,827,825.5,827,30
20130501|2012-12-16 18:00,17,825.5,825.5,824.25,825.25,10
20130501|2012-12-16 18:30,17,825.5,826,824.75,824.75,15
20130501|2012-12-16 19:00,17,823.75,823.75,822.5,823,19
20130501|2012-12-16 19:30,17,823.5,825.25,823.5,825.25,5
20130501|2012-12-16 20:00,17,824.25,824.25,823.25,823.5,15
20130501|2012-12-16 20:30,17,823.5,823.5,822.25,822.25,2
20130501|2012-12-16 21:00,17,822.75,823,822.75,823,3
20130501|2012-12-16 21:30,17,823,823.5,823,823.5,8
20130501|2012-12-16 22:00,17,823.5,824,823.5,823.75,8
20130501|2012-12-16 22:30,17,824,825.25,824,825.25,20
20130501|2012-12-16 23:00,17,825,827,825,827,53
20130501|2012-12-16 23:30,17,827,827,826,826.25,3
20130501|2012-12-17 00:30,17,826.5,826.5,825.5,825.5,4
20130501|2012-12-17 01:00,17,825.75,825.75,824,824,14
20130501|2012-12-17 01:30,17,824,824,824,824,1
20130501|2012-12-17 02:00,17,824.75,825.5,824.75,825.5,6
20130501|2012-12-17 02:30,17,825.5,827.25,825.5,827.25,11
20130501|2012-12-17 03:00,17,829,829.25,828.5,828.5,13
20130501|2012-12-17 03:30,17,828.5,828.5,828,828.25,5
20130501|2012-12-17 04:00,17,828,828,827.5,827.5,10
20130501|2012-12-17 04:30,17,828,829.25,828,829.25,7
20130501|2012-12-17 05:00,17,829.75,829.75,829.25,829.25,14
20130501|2012-12-17 05:30,17,829.25,829.5,829.25,829.5,5
20130501|2012-12-17 06:00,17,829.75,829.75,829.25,829.25,12
20130501|2012-12-17 06:30,17,828,828.5,828,828.5,10
20130501|2012-12-17 07:00,17,829,829,827,827,9
20130501|2012-12-17 07:30,17,827.75,828.5,827.75,827.75,91
20130501|2012-12-17 08:00,17,827,827,826,826,21
20130501|2012-12-17 08:30,17,826.25,828.25,825.75,827.75,129
20130501|2012-12-17 09:00,17,827.75,828.25,824.75,824.75,201
20130501|2012-12-17 09:30,17,824.5,825.5,822.5,822.75,421
20130501|2012-12-17 10:00,17,823.25,823.25,816.75,817,278
20130501|2012-12-17 10:30,17,818.25,818.5,817.25,818,120
20130501|2012-12-17 11:00,17,818.25,821.25,817.75,819,227
20130501|2012-12-17 11:30,17,818.75,819,818,818.75,153
20130501|2012-12-17 12:00,17,819,819.25,818.25,819.25,162
20130501|2012-12-17 12:30,17,818.75,819,818,818.75,60
20130501|2012-12-17 13:00,17,818.75,820.25,818.75,820.25,86
20130501|2012-12-17 13:30,17,820.25,821.75,818.25,820.75,182
20130501|2012-12-17 17:00,18,820.25,825,820.25,824.75,24
20130501|2012-12-17 17:30,18,825.25,825.25,825,825,10
20130501|2012-12-17 18:00,18,824.5,825.5,824.5,825.5,7
20130501|2012-12-17 18:30,18,824.75,825,824.75,825,6
20130501|2012-12-17 19:00,18,826,826,824.5,824.5,15
20130501|2012-12-17 19:30,18,824.5,824.5,824.25,824.25,5
20130501|2012-12-17 20:00,18,823.5,823.5,823,823,5
20130501|2012-12-17 20:30,18,822,822,822,822,1
20130501|2012-12-17 21:00,18,821.75,823,821.75,823,2
20130501|2012-12-17 21:30,18,824,824,824,824,2
20130501|2012-12-17 22:00,18,824.75,824.75,822.5,822.5,8
20130501|2012-12-17 23:30,18,821.5,821.5,820.25,820.75,9
20130501|2012-12-18 00:00,18,821.25,822.25,820.75,820.75,47
20130501|2012-12-18 00:30,18,820,820.25,820,820,7
20130501|2012-12-18 01:30,18,819.75,819.75,819.5,819.5,6
20130501|2012-12-18 02:00,18,820.25,820.25,820.25,820.25,4
20130501|2012-12-18 02:30,18,820.25,820.5,820.25,820.5,81
20130501|2012-12-18 03:00,18,819,819.5,818.5,818.75,13
20130501|2012-12-18 03:30,18,818.75,818.75,817.25,817.5,20
20130501|2012-12-18 04:00,18,817,817.25,817,817.25,72
20130501|2012-12-18 04:30,18,816.75,816.75,814.75,815.5,125
20130501|2012-12-18 05:00,18,815,817,814.5,817,27
20130501|2012-12-18 05:30,18,817.25,817.5,816.5,817,17
20130501|2012-12-18 06:00,18,817.5,817.75,816.75,817.25,35
20130501|2012-12-18 06:30,18,816.75,817,816.75,817,46
20130501|2012-12-18 07:00,18,817,817.25,815,815,38
20130501|2012-12-18 07:30,18,815.75,816.25,815.25,816,19
20130501|2012-12-18 08:00,18,816,816.75,815.25,815.25,160
20130501|2012-12-18 08:30,18,815.5,816,814.25,814.75,66
20130501|2012-12-18 09:00,18,814.5,815.25,813.25,814.5,213
20130501|2012-12-18 09:30,18,814,819.75,814,817.75,652
20130501|2012-12-18 10:00,18,818,824.25,817.75,824.25,441
20130501|2012-12-18 10:30,18,825,825.5,821.75,822,553
20130501|2012-12-18 11:00,18,821.75,824.5,820.25,820.25,469
20130501|2012-12-18 11:30,18,820.25,821.25,815.75,817,406
20130501|2012-12-18 12:00,18,817.25,818.75,816.75,817.5,95
20130501|2012-12-18 12:30,18,817,819,817,818.75,146
20130501|2012-12-18 13:00,18,818.5,821,817.5,820.75,55
20130501|2012-12-18 13:30,18,820.25,824,818,823.75,134
20130501|2012-12-18 17:00,19,824,828,824,826.25,41
20130501|2012-12-18 17:30,19,826,826,824.75,824.75,8
20130501|2012-12-18 18:00,19,825.25,826.75,825.25,826.75,14
20130501|2012-12-18 19:00,19,825.5,826.25,825.25,826,14
20130501|2012-12-18 19:30,19,826,826,825.75,825.75,4
20130501|2012-12-18 20:30,19,826,826.25,825.75,826,12
20130501|2012-12-18 21:00,19,825.5,825.5,824.5,824.75,18
20130501|2012-12-18 21:30,19,825,825.5,825,825.5,5
20130501|2012-12-18 22:00,19,825.5,825.5,825.5,825.5,10
20130501|2012-12-18 22:30,19,825.25,825.25,824.75,825,12
20130501|2012-12-18 23:00,19,824.5,824.75,824.5,824.75,9
20130501|2012-12-18 23:30,19,825,825,824.25,824.5,20
20130501|2012-12-19 00:00,19,825.25,826,825,825.75,17
20130501|2012-12-19 00:30,19,825.75,825.75,825.75,825.75,1
20130501|2012-12-19 01:00,19,825.25,825.25,825,825,7
20130501|2012-12-19 01:30,19,824,824,823.25,823.25,10
20130501|2012-12-19 02:00,19,823.75,824,823.5,823.5,9
20130501|2012-12-19 02:30,19,823,824.25,823,824,52
20130501|2012-12-19 03:00,19,824,824,824,824,1
20130501|2012-12-19 03:30,19,825.5,828,825.25,828,29
20130501|2012-12-19 04:00,19,827.75,828.25,827.5,827.75,17
20130501|2012-12-19 04:30,19,828.5,828.75,828.25,828.5,22
20130501|2012-12-19 05:00,19,828.5,828.75,828.5,828.75,8
20130501|2012-12-19 05:30,19,828.25,828.75,828.25,828.5,22
20130501|2012-12-19 06:00,19,829,830.25,829,829.25,52
20130501|2012-12-19 06:30,19,829.5,829.5,829.25,829.25,2
20130501|2012-12-19 07:00,19,829.75,830,828.75,829.5,129
20130501|2012-12-19 07:30,19,829.25,829.25,828.75,828.75,39
20130501|2012-12-19 08:00,19,829.5,830.5,829,830.5,50
20130501|2012-12-19 08:30,19,830.5,832.75,829.5,832,76
20130501|2012-12-19 09:00,19,832.25,833.75,829.25,829.25,325
20130501|2012-12-19 09:30,19,828.5,830.5,822.5,825.75,601
20130501|2012-12-19 10:00,19,826,827.25,822.75,823.75,325
20130501|2012-12-19 10:30,19,823.5,823.5,818.25,820,527
20130501|2012-12-19 11:00,19,820.25,821.5,819.5,820.5,85
20130501|2012-12-19 11:30,19,820.5,820.75,816.75,817.75,427
20130501|2012-12-19 12:00,19,817.75,818,813.5,814.25,418
20130501|2012-12-19 12:30,19,815.5,816,814.25,816,79
20130501|2012-12-19 13:00,19,815.5,816.25,815,815.5,137
20130501|2012-12-19 13:30,19,815.25,818.75,815,817.75,312
20130501|2012-12-19 17:00,20,818,818.5,816.25,816.25,5
20130501|2012-12-19 17:30,20,817.75,817.75,817.75,817.75,1
20130501|2012-12-19 18:00,20,817.5,817.5,817.5,817.5,1
20130501|2012-12-19 18:30,20,817.75,817.75,817.75,817.75,1
20130501|2012-12-19 19:00,20,818.25,818.75,816.5,818,22
20130501|2012-12-19 19:30,20,817,817.25,817,817.25,8
20130501|2012-12-19 20:00,20,817.75,818,817.25,818,12
20130501|2012-12-19 20:30,20,818,818.5,818,818.5,3
20130501|2012-12-19 21:00,20,817.5,818.5,817.5,818,36
20130501|2012-12-19 21:30,20,819,819.5,819,819.5,5
20130501|2012-12-19 22:00,20,819.25,819.25,819,819,2
20130501|2012-12-19 22:30,20,818.5,818.5,817.75,817.75,3
20130501|2012-12-19 23:00,20,817.5,818,817.5,818,3
20130501|2012-12-20 00:00,20,817,817,817,817,1
20130501|2012-12-20 00:30,20,816.75,816.75,815,815.5,7
20130501|2012-12-20 01:00,20,815.25,815.25,815.25,815.25,1
20130501|2012-12-20 02:00,20,815.5,815.5,815.25,815.25,15
20130501|2012-12-20 02:30,20,815.75,815.75,813.25,813.5,19
20130501|2012-12-20 03:00,20,813.5,813.5,804.75,806.5,309
20130501|2012-12-20 03:30,20,806.75,808.25,806.5,807.25,64
20130501|2012-12-20 04:00,20,806.75,807.75,805.25,805.5,48
20130501|2012-12-20 04:30,20,805.25,805.5,803.75,803.75,137
20130501|2012-12-20 05:00,20,804.5,806.25,804,805,23
20130501|2012-12-20 05:30,20,806,806,804.5,805.25,7
20130501|2012-12-20 06:00,20,805.5,805.5,803,803.5,16
20130501|2012-12-20 06:30,20,804.25,804.25,801.25,802.5,75
20130501|2012-12-20 07:00,20,802.5,805,802.25,804.75,46
20130501|2012-12-20 07:30,20,804,804,794.5,800.75,245
20130501|2012-12-20 08:00,20,800.5,800.5,795.5,799,191
20130501|2012-12-20 08:30,20,797.25,800.5,797.25,799.5,223
20130501|2012-12-20 09:00,20,800,804.5,799.75,804.5,149
20130501|2012-12-20 09:30,20,804,807.75,802.75,804,602
20130501|2012-12-20 10:00,20,803.75,804,801.25,801.75,256
20130501|2012-12-20 10:30,20,801.75,803,800.75,803,110
20130501|2012-12-20 11:00,20,802.75,805.25,801.75,802,559
20130501|2012-12-20 11:30,20,802,803,801.25,801.5,369
20130501|2012-12-20 12:00,20,801.25,801.75,800.25,800.5,125
20130501|2012-12-20 12:30,20,799.75,801.25,798.25,799.75,276
20130501|2012-12-20 13:00,20,800.25,801,799.75,800.75,86
20130501|2012-12-20 13:30,20,801,804,801,802,289
20130501|2012-12-20 17:00,21,801.75,803.5,801.75,803.5,6
20130501|2012-12-20 17:30,21,803,804,803,804,3
20130501|2012-12-20 18:00,21,804,804,803,803,24
20130501|2012-12-20 18:30,21,803,803,802.5,803,4
20130501|2012-12-20 19:00,21,803,803,801.5,801.5,14
20130501|2012-12-20 19:30,21,801.75,802.5,801.75,802.5,2
20130501|2012-12-20 20:00,21,802.25,803.25,802,802,15
20130501|2012-12-20 20:30,21,803,803,801.5,801.5,17
20130501|2012-12-20 21:00,21,802,805,802,805,36
20130501|2012-12-20 21:30,21,804.75,804.75,803.75,803.75,5
20130501|2012-12-20 22:30,21,803,803,802.25,802.25,6
20130501|2012-12-20 23:00,21,802.25,802.75,802.25,802.5,4
20130501|2012-12-20 23:30,21,802.75,803.75,802.5,803.25,17
20130501|2012-12-21 00:00,21,804,804,803.5,803.5,4
20130501|2012-12-21 01:00,21,804.25,804.25,804.25,804.25,1
20130501|2012-12-21 01:30,21,804.75,805,804.75,804.75,10
20130501|2012-12-21 02:00,21,805.25,805.25,804,804,8
20130501|2012-12-21 02:30,21,804,806.5,803.25,805.25,69
20130501|2012-12-21 03:00,21,805.25,805.5,805.25,805.5,3
20130501|2012-12-21 03:30,21,804.5,805.75,804.5,804.75,7
20130501|2012-12-21 04:00,21,804.75,807.25,804.75,807.25,27
20130501|2012-12-21 04:30,21,807,807,805.5,805.5,16
20130501|2012-12-21 05:00,21,805.75,806,805.5,806,76
20130501|2012-12-21 05:30,21,806,806,805.25,805.25,79
20130501|2012-12-21 06:00,21,805.25,805.5,805,805.5,10
20130501|2012-12-21 06:30,21,805,805.75,805,805.25,20
20130501|2012-12-21 07:00,21,805.25,807,805.25,807,23
20130501|2012-12-21 07:30,21,807,807,806.25,806.5,10
20130501|2012-12-21 08:00,21,807,807.75,806.25,806.25,16
20130501|2012-12-21 08:30,21,807.25,809,807.25,808.75,101
20130501|2012-12-21 09:00,21,808.75,809.75,805.5,805.75,117
20130501|2012-12-21 09:30,21,805,805.5,802,804.25,611
20130501|2012-12-21 10:00,21,804.5,806.5,803.5,805.75,65
20130501|2012-12-21 10:30,21,805,805.5,804.5,805.5,214
20130501|2012-12-21 11:00,21,805.5,806.25,805.25,806.25,54
20130501|2012-12-21 11:30,21,805.25,805.5,803.25,803.75,146
20130501|2012-12-21 12:00,21,803.5,804.25,802.5,802.75,168
20130501|2012-12-21 12:30,21,803,804.5,802.25,804.5,268
20130501|2012-12-21 13:00,21,804.75,804.75,801,801.5,185
20130501|2012-12-21 13:30,21,801.25,805.25,800.75,801.75,270
20130501|2012-12-23 17:00,24,803,806.25,803,805.5,102
20130501|2012-12-23 17:30,24,805.25,805.5,805,805,20
20130501|2012-12-23 18:00,24,805.5,805.5,805,805,11
20130501|2012-12-23 18:30,24,805,805.25,805,805.25,4
20130501|2012-12-23 19:00,24,805,805,805,805,1
20130501|2012-12-23 20:00,24,805.5,805.5,805.5,805.5,2
20130501|2012-12-23 21:00,24,805.5,805.5,805.5,805.5,2
20130501|2012-12-23 23:30,24,805,805,804.75,804.75,2
20130501|2012-12-24 00:00,24,804.75,804.75,804,804,7
20130501|2012-12-24 01:00,24,803.5,803.75,803.5,803.75,4
20130501|2012-12-24 01:30,24,803.25,803.25,803.25,803.25,1
20130501|2012-12-24 02:00,24,803.25,803.25,802.75,802.75,10
20130501|2012-12-24 03:00,24,802.75,802.75,802.25,802.25,2
20130501|2012-12-24 03:30,24,802.25,804,802.25,804,4
20130501|2012-12-24 04:00,24,804,804,804,804,1
20130501|2012-12-24 04:30,24,804.75,805,804.75,805,4
20130501|2012-12-24 05:00,24,806,806,805.5,805.5,29
20130501|2012-12-24 05:30,24,805.5,805.75,803.25,803.25,6
20130501|2012-12-24 06:00,24,802.25,803.25,802.25,802.25,4
20130501|2012-12-24 06:30,24,803.25,803.25,801.75,803,9
20130501|2012-12-24 07:00,24,803.5,804.25,803.25,804.25,9
20130501|2012-12-24 07:30,24,803.75,803.75,803.75,803.75,1
20130501|2012-12-24 08:00,24,803.5,803.5,802.25,802.5,6
20130501|2012-12-24 08:30,24,803.25,803.25,802.5,803.25,9
20130501|2012-12-24 09:00,24,803.25,804.75,803,804.5,12
20130501|2012-12-24 09:30,24,804.25,805,803,803.25,143
20130501|2012-12-24 10:00,24,803.25,803.25,801.5,802,78
20130501|2012-12-24 10:30,24,801.5,802.25,801.5,801.75,30
20130501|2012-12-24 11:00,24,802,802,801.25,801.5,33
20130501|2012-12-24 11:30,24,801.5,804,801.25,804,223
20130501|2012-12-26 09:30,26,804.75,804.75,791.5,791.5,490
20130501|2012-12-26 10:00,26,791.5,793,790.25,790.25,212
20130501|2012-12-26 10:30,26,790,790,787.5,789,232
20130501|2012-12-26 11:00,26,788.25,788.25,786,787,140
20130501|2012-12-26 11:30,26,786.25,787,786,786.5,120
20130501|2012-12-26 12:00,26,785.75,785.75,783.75,784.5,186
20130501|2012-12-26 12:30,26,784.75,786.75,784.5,785,89
20130501|2012-12-26 13:00,26,785.5,785.5,784.5,785.5,56
20130501|2012-12-26 13:30,26,785,785.5,783.75,784.25,219
20130501|2012-12-26 17:00,27,785.5,786.5,785.25,786.5,9
20130501|2012-12-26 17:30,27,786.5,786.5,786.5,786.5,2
20130501|2012-12-26 18:00,27,785.5,785.5,785,785,2
20130501|2012-12-26 18:30,27,784.75,784.75,781,781,50
20130501|2012-12-26 19:00,27,782.5,785,782.5,784.5,10
20130501|2012-12-26 19:30,27,784.75,785.5,784.75,785.5,7
20130501|2012-12-26 20:00,27,785,785.25,784.75,785.25,6
20130501|2012-12-26 20:30,27,785,786,785,786,8
20130501|2012-12-26 21:00,27,786.75,788,786.25,786.25,99
20130501|2012-12-26 21:30,27,786.25,786.25,785.5,785.5,19
20130501|2012-12-26 22:00,27,785.5,785.75,785.25,785.25,42
20130501|2012-12-26 22:30,27,785.25,785.25,785,785,20
20130501|2012-12-26 23:00,27,785.25,785.5,785,785,6
20130501|2012-12-26 23:30,27,785.25,785.25,784,784.5,56
20130501|2012-12-27 00:00,27,784.5,785,784,785,28
20130501|2012-12-27 00:30,27,785,785,785,785,13
20130501|2012-12-27 01:00,27,784.5,785,784,785,40
20130501|2012-12-27 01:30,27,786.25,786.75,786.25,786.75,7
20130501|2012-12-27 02:00,27,786.75,786.75,786,786,6
20130501|2012-12-27 02:30,27,786,786,785.75,785.75,4
20130501|2012-12-27 03:00,27,786.75,786.75,786.75,786.75,2
20130501|2012-12-27 03:30,27,786.5,786.5,786.5,786.5,2
20130501|2012-12-27 04:00,27,786.25,786.25,784.75,784.75,7
20130501|2012-12-27 04:30,27,785.25,785.25,782.5,783,63
20130501|2012-12-27 05:00,27,783.75,783.75,782.5,782.5,41
20130501|2012-12-27 05:30,27,781.25,782,777.5,777.75,85
20130501|2012-12-27 06:00,27,777.5,780.25,777.5,779.25,45
20130501|2012-12-27 06:30,27,779.25,779.5,777.75,777.75,22
20130501|2012-12-27 07:00,27,777.75,779,777.75,779,16
20130501|2012-12-27 07:30,27,780.75,782.75,780.75,782,42
20130501|2012-12-27 08:00,27,782,783,782,782.5,16
20130501|2012-12-27 08:30,27,782.25,783.25,782.25,782.5,20
20130501|2012-12-27 09:00,27,782,782,775.25,776.25,131
20130501|2012-12-27 09:30,27,776,783,775.25,780.25,1037
20130501|2012-12-27 10:00,27,780.25,780.5,777.75,779.5,328
20130501|2012-12-27 10:30,27,779,782,779,779.5,138
20130501|2012-12-27 11:00,27,780,782.5,779.25,780.5,284
20130501|2012-12-27 11:30,27,780.25,780.25,778.5,779,116
20130501|2012-12-27 12:00,27,779.25,779.75,778.75,778.75,51
20130501|2012-12-27 12:30,27,778.5,779,777.5,778.5,269
20130501|2012-12-27 13:00,27,778.5,780,778.5,779.25,166
20130501|2012-12-27 13:30,27,780,784,780,782.25,260
20130501|2012-12-27 17:00,28,784.5,786.25,784.5,785.75,130
20130501|2012-12-27 17:30,28,786,786.75,786,786.5,5
20130501|2012-12-27 18:00,28,787.25,788.25,787.25,787.5,106
20130501|2012-12-27 18:30,28,786,786.25,785.25,786,12
20130501|2012-12-27 19:00,28,787.25,787.25,786.75,786.75,5
20130501|2012-12-27 20:00,28,786.5,786.5,786,786,6
20130501|2012-12-27 20:30,28,786,786,784.75,784.75,34
20130501|2012-12-27 21:00,28,785.25,785.5,785.25,785.5,7
20130501|2012-12-27 21:30,28,787.25,787.25,786.75,786.75,3
20130501|2012-12-27 22:00,28,785.5,785.5,785.5,785.5,1
20130501|2012-12-27 22:30,28,785.5,785.5,785.5,785.5,13
20130501|2012-12-27 23:30,28,784.25,784.75,784,784.25,15
20130501|2012-12-28 00:00,28,784.5,785.25,784.25,785.25,13
20130501|2012-12-28 00:30,28,785.75,785.75,785.75,785.75,1
20130501|2012-12-28 01:00,28,785.75,786,785.75,786,2
20130501|2012-12-28 01:30,28,786.5,788.5,786.5,788.5,10
20130501|2012-12-28 02:00,28,788.5,788.5,788.5,788.5,1
20130501|2012-12-28 02:30,28,787.75,787.75,787.5,787.5,9
20130501|2012-12-28 03:00,28,787.25,787.75,786,786.25,29
20130501|2012-12-28 03:30,28,785.25,786,785.25,786,2
20130501|2012-12-28 04:00,28,786,786,785.5,785.5,4
20130501|2012-12-28 04:30,28,785,785.5,785,785.5,4
20130501|2012-12-28 05:00,28,785.75,785.75,785,785,2
20130501|2012-12-28 05:30,28,786,787.5,786,787.5,5
20130501|2012-12-28 06:00,28,787.75,787.75,787.75,787.75,2
20130501|2012-12-28 06:30,28,787.25,787.5,787.25,787.25,3
20130501|2012-12-28 07:00,28,787.25,788.5,786.5,788.25,13
20130501|2012-12-28 07:30,28,789,793,787.25,792.5,341
20130501|2012-12-28 08:00,28,792,792.25,788,788.75,176
20130501|2012-12-28 08:30,28,788.5,790,787,787.5,33
20130501|2012-12-28 09:00,28,787.75,787.75,782.5,782.5,73
20130501|2012-12-28 09:30,28,782.75,787,777,786.75,715
20130501|2012-12-28 10:00,28,786.75,787,785.5,786.25,336
20130501|2012-12-28 10:30,28,786,791.25,786,791.25,114
20130501|2012-12-28 11:00,28,791.5,794,790.75,791,323
20130501|2012-12-28 11:30,28,790.75,790.75,784.5,785.5,292
20130501|2012-12-28 12:00,28,785.5,787.25,784.75,786.25,166
20130501|2012-12-28 12:30,28,786.25,788,786,787.75,102
20130501|2012-12-28 13:00,28,787,787.75,785.25,787.5,53
20130501|2012-12-28 13:30,28,787,789.5,786,788.25,134
20130501|2012-12-30 17:00,31,788.5,788.5,785.25,785.5,54
20130501|2012-12-30 17:30,31,784.75,784.75,784.75,784.75,3
20130501|2012-12-30 18:00,31,784.25,784.5,784,784.25,7
20130501|2012-12-30 18:30,31,783,783,783,783,3
20130501|2012-12-30 19:00,31,783,785.25,783,784.75,12
20130501|2012-12-30 19:30,31,783.75,784.75,783.5,784.75,4
20130501|2012-12-30 20:00,31,784.75,784.75,784.25,784.25,3
20130501|2012-12-30 20:30,31,784.25,784.25,783.75,783.75,9
20130501|2012-12-30 21:00,31,783.75,783.75,783.75,783.75,1
20130501|2012-12-30 21:30,31,783,783,782.75,782.75,3
20130501|2012-12-30 22:00,31,783,783,779.5,779.75,79
20130501|2012-12-30 22:30,31,779.25,779.25,779,779.25,22
20130501|2012-12-30 23:00,31,780,780,779.75,780,6
20130501|2012-12-30 23:30,31,780.25,780.75,780,780.75,4
20130501|2012-12-31 00:00,31,779.25,779.25,779.25,779.25,2
20130501|2012-12-31 00:30,31,778.25,779.25,778,779.25,9
20130501|2012-12-31 01:00,31,780,784,780,782.25,11
20130501|2012-12-31 01:30,31,783.25,783.25,783,783,7
20130501|2012-12-31 02:00,31,780.75,780.75,780.25,780.25,10
20130501|2012-12-31 03:00,31,780.5,780.75,780.5,780.75,2
20130501|2012-12-31 03:30,31,780.5,780.5,780.5,780.5,4
20130501|2012-12-31 04:00,31,780.5,780.5,779.5,780.25,8
20130501|2012-12-31 04:30,31,780,780.75,780,780.75,9
20130501|2012-12-31 05:00,31,780.25,780.5,780.25,780.5,14
20130501|2012-12-31 05:30,31,779.75,780.25,779.75,780.25,2
20130501|2012-12-31 06:00,31,781,781,780,780,8
20130501|2012-12-31 06:30,31,780,782.25,779.5,782.25,23
20130501|2012-12-31 07:00,31,781.5,782.25,781.25,782.25,14
20130501|2012-12-31 07:30,31,781.75,781.75,781,781.5,12
20130501|2012-12-31 08:00,31,781.25,781.5,781.25,781.5,2
20130501|2012-12-31 08:30,31,782,782.25,781.25,782.25,10
20130501|2012-12-31 09:00,31,781.5,782.25,780.25,780.25,24
20130501|2012-12-31 09:30,31,781,782.75,779,779,141
20130501|2012-12-31 10:00,31,779,782,778.75,781.5,132
20130501|2012-12-31 10:30,31,781.25,785,780.5,784.75,205
20130501|2012-12-31 11:00,31,784.5,788.25,784.5,787,102
20130501|2012-12-31 11:30,31,787,790,786.75,788.25,100
20130501|2012-12-31 12:00,31,788.5,788.5,786.75,787,38
20130501|2012-12-31 12:30,31,787,788,787,787,37
20130501|2012-12-31 13:00,31,786.5,787.75,786.5,787.25,39
20130501|2012-12-31 13:30,31,787.25,789.5,785.25,788.5,651
20130501|2013-01-02 09:30,2,794.75,797,782.5,782.5,1050
20130501|2013-01-02 10:00,2,783,784.5,778.5,782.25,658
20130501|2013-01-02 10:30,2,780,780,770,773.75,928
20130501|2013-01-02 11:00,2,773,774,765.5,767.5,1151
20130501|2013-01-02 11:30,2,767,770.5,762.75,770.5,842
20130501|2013-01-02 12:00,2,769.75,772.25,768,769.5,202
20130501|2013-01-02 12:30,2,769,769,766.25,768.25,158
20130501|2013-01-02 13:00,2,769.25,770,768,769.25,80
20130501|2013-01-02 13:30,2,769,769,765,765.5,219
20130501|2013-01-02 17:00,3,769,770.5,768,768,46
20130501|2013-01-02 18:30,3,769,769,768.75,768.75,2
20130501|2013-01-02 19:00,3,767.5,767.5,765,765,34
20130501|2013-01-02 19:30,3,764.75,765.25,764.75,765.25,12
20130501|2013-01-02 20:00,3,765.5,766,765.25,766,20
20130501|2013-01-02 20:30,3,766.5,767.5,766.5,767.5,10
20130501|2013-01-02 21:00,3,767,768,767,768,3
20130501|2013-01-02 22:00,3,768.5,771.25,768.5,770.75,72
20130501|2013-01-02 22:30,3,771.25,771.25,771.25,771.25,4
20130501|2013-01-02 23:00,3,771.25,771.25,770,770,18
20130501|2013-01-02 23:30,3,770.25,770.25,770.25,770.25,11
20130501|2013-01-03 00:00,3,770,770,770,770,3
20130501|2013-01-03 00:30,3,769.5,769.5,769.5,769.5,1
20130501|2013-01-03 01:30,3,771,771.5,770.75,771.25,4
20130501|2013-01-03 02:00,3,771.25,771.25,771.25,771.25,29
20130501|2013-01-03 02:30,3,771.25,771.25,769,769,20
20130501|2013-01-03 03:00,3,768.75,769,768.25,768.25,56
20130501|2013-01-03 03:30,3,768.25,769.25,768.25,768.25,34
20130501|2013-01-03 04:00,3,768.75,768.75,761.5,762,308
20130501|2013-01-03 04:30,3,762.25,765.25,760.75,764.5,108
20130501|2013-01-03 05:00,3,764.5,764.5,762.5,763,137
20130501|2013-01-03 05:30,3,763.5,764.25,761.75,762.5,10
20130501|2013-01-03 06:00,3,763.5,764.75,763.25,764.75,34
20130501|2013-01-03 06:30,3,764,764.5,762.5,764.5,12
20130501|2013-01-03 07:00,3,764,764.75,764,764.25,16
20130501|2013-01-03 07:30,3,764.25,764.25,762.75,763.5,50
20130501|2013-01-03 08:00,3,763.5,764,762.5,764,46
20130501|2013-01-03 08:30,3,764.25,764.75,763,763.25,49
20130501|2013-01-03 09:00,3,763,764.75,762.25,763.5,218
20130501|2013-01-03 09:30,3,763.5,769.75,763.5,769.75,626
20130501|2013-01-03 10:00,3,769.5,770.75,764.75,765.75,350
20130501|2013-01-03 10:30,3,767,768.5,765.5,766,278
20130501|2013-01-03 11:00,3,766.25,767.25,762.5,765,292
20130501|2013-01-03 11:30,3,765.25,766.75,764,764.75,232
20130501|2013-01-03 12:00,3,764.5,767,764,767,326
20130501|2013-01-03 12:30,3,767.25,768,766,767.75,72
20130501|2013-01-03 13:00,3,766.5,768,766.25,767.5,72
20130501|2013-01-03 13:30,3,768.25,770,761.75,762.75,379
20130501|2013-01-03 17:00,4,765,766.75,765,766,13
20130501|2013-01-03 17:30,4,764.75,764.75,764,764,9
20130501|2013-01-03 18:00,4,764.25,764.75,764.25,764.75,5
20130501|2013-01-03 18:30,4,764.5,764.5,764,764,7
20130501|2013-01-03 19:00,4,764.75,765.25,763,764,40
20130501|2013-01-03 19:30,4,765.5,766.75,765.5,766.25,13
20130501|2013-01-03 20:00,4,766,766,765.75,766,3
20130501|2013-01-03 20:30,4,765.5,765.5,765.25,765.5,12
20130501|2013-01-03 21:00,4,764.5,764.5,764.5,764.5,2
20130501|2013-01-03 21:30,4,764.75,764.75,764.75,764.75,1
20130501|2013-01-03 22:30,4,765,765,764.5,764.5,3
20130501|2013-01-03 23:00,4,764.5,765,764.5,765,5
20130501|2013-01-03 23:30,4,764.75,764.75,764.75,764.75,21
20130501|2013-01-04 00:00,4,765.25,767.5,765.25,765.25,89
20130501|2013-01-04 00:30,4,764.75,764.75,764.75,764.75,1
20130501|2013-01-04 01:00,4,764,764,763.75,763.75,3
20130501|2013-01-04 01:30,4,766,766.25,764.5,764.5,12
20130501|2013-01-04 02:00,4,765,765.75,765,765.75,2
20130501|2013-01-04 02:30,4,765.5,765.5,765.25,765.25,6
20130501|2013-01-04 03:00,4,764.75,765.25,764,764.5,12
20130501|2013-01-04 03:30,4,764.5,764.5,763.75,763.75,14
20130501|2013-01-04 04:00,4,764.25,765,764.25,765,5
20130501|2013-01-04 04:30,4,763.75,763.75,763,763.5,9
20130501|2013-01-04 05:00,4,764,764,763.5,763.5,4
20130501|2013-01-04 05:30,4,764,764.25,763.25,763.25,21
20130501|2013-01-04 06:00,4,763.25,763.75,763.25,763.75,3
20130501|2013-01-04 06:30,4,763.5,764.25,763.5,763.75,6
20130501|2013-01-04 07:00,4,763.5,765.75,763.5,765.75,52
20130501|2013-01-04 07:30,4,764.25,766.75,763,764,12
20130501|2013-01-04 08:00,4,764,764.5,763.5,763.75,50
20130501|2013-01-04 08:30,4,764,764.5,762.75,763.5,70
20130501|2013-01-04 09:00,4,762.75,763.75,762.5,763.5,34
20130501|2013-01-04 09:30,4,763.5,765,759.75,759.75,997
20130501|2013-01-04 10:00,4,760,763.25,758,761.25,481
20130501|2013-01-04 10:30,4,760.25,760.25,753.25,756,731
20130501|2013-01-04 11:00,4,755.75,758.25,754,754.75,286
20130501|2013-01-04 11:30,4,754.5,755.25,751.5,752.75,497
20130501|2013-01-04 12:00,4,752.25,752.5,749,752,462
20130501|2013-01-04 12:30,4,751.5,753.5,751.5,753,91
20130501|2013-01-04 13:00,4,753.75,756.25,752.5,755.5,153
20130501|2013-01-04 13:30,4,756.75,758.75,754.5,758.75,759
20130501|2013-01-06 17:00,7,756.5,757.75,756.5,757,8
20130501|2013-01-06 17:30,7,757.5,759.25,757.5,759,4
20130501|2013-01-06 18:00,7,757.5,759.5,757,757,8
20130501|2013-01-06 18:30,7,757,757,754,754,26
20130501|2013-01-06 19:00,7,754,759,753,759,22
20130501|2013-01-06 19:30,7,760.25,762.5,760.25,760.25,56
20130501|2013-01-06 20:00,7,760,762.75,760,762.75,16
20130501|2013-01-06 20:30,7,763.75,764,762.75,762.75,27
20130501|2013-01-06 21:00,7,761.5,761.5,761.25,761.25,3
20130501|2013-01-06 21:30,7,759.25,759.25,759.25,759.25,1
20130501|2013-01-06 22:00,7,759.75,760.5,759.75,760.5,2
20130501|2013-01-06 23:00,7,760.5,761,760.5,761,2
20130501|2013-01-06 23:30,7,761,761.25,761,761.25,9
20130501|2013-01-07 00:00,7,761.75,763,761.75,762.75,59
20130501|2013-01-07 00:30,7,762.5,762.5,761.75,762,9
20130501|2013-01-07 01:00,7,762,762,762,762,10
20130501|2013-01-07 01:30,7,761.25,761.75,760.25,761.25,14
20130501|2013-01-07 02:00,7,761.25,761.25,761.25,761.25,1
20130501|2013-01-07 02:30,7,761,761,760,760,15
20130501|2013-01-07 03:00,7,760.5,760.75,758.75,760.75,14
20130501|2013-01-07 03:30,7,760.75,761.5,760.75,761.5,8
20130501|2013-01-07 04:00,7,760.75,761,760.75,760.75,4
20130501|2013-01-07 04:30,7,760.5,760.5,760.5,760.5,1
20130501|2013-01-07 05:30,7,760.5,760.75,760.5,760.75,3
20130501|2013-01-07 06:30,7,760.5,760.75,760.25,760.25,23
20130501|2013-01-07 07:00,7,760,760.25,760,760,25
20130501|2013-01-07 07:30,7,760,761.25,760,760.75,26
20130501|2013-01-07 08:00,7,761,763.5,761,763.25,43
20130501|2013-01-07 08:30,7,763.5,766.5,763,766.5,248
20130501|2013-01-07 09:00,7,766.5,769.75,766.25,766.75,424
20130501|2013-01-07 09:30,7,766.25,766.25,762.75,764.5,793
20130501|2013-01-07 10:00,7,764.5,764.5,761,762.5,411
20130501|2013-01-07 10:30,7,761.75,762.25,756.5,758.75,537
20130501|2013-01-07 11:00,7,758.75,760,756.5,757,245
20130501|2013-01-07 11:30,7,757.25,760.25,756,760.25,195
20130501|2013-01-07 12:00,7,760,760,754.5,756.5,208
20130501|2013-01-07 12:30,7,755.75,759,755.75,758,214
20130501|2013-01-07 13:00,7,758,758.5,755.75,756,62
20130501|2013-01-07 13:30,7,756.25,763,754.5,760.25,433
20130501|2013-01-07 17:00,8,761,762.5,761,762.5,26
20130501|2013-01-07 17:30,8,762.5,762.5,762.5,762.5,1
20130501|2013-01-07 18:00,8,761.5,761.5,761.5,761.5,2
20130501|2013-01-07 18:30,8,761.5,761.5,760.75,761.25,4
20130501|2013-01-07 19:00,8,761,761,760.25,760.75,26
20130501|2013-01-07 19:30,8,760,760.75,760,760.75,3
20130501|2013-01-07 20:00,8,760.75,760.75,760.75,760.75,1
20130501|2013-01-07 20:30,8,762,762,761.5,761.5,3
20130501|2013-01-07 21:00,8,762.75,763.75,762.75,763.25,9
20130501|2013-01-07 21:30,8,763.75,763.75,763.75,763.75,1
20130501|2013-01-07 22:00,8,763,763,763,763,2
20130501|2013-01-07 22:30,8,762.75,763,762.75,763,3
20130501|2013-01-07 23:30,8,762.25,763,762.25,763,3
20130501|2013-01-08 00:00,8,764,764,763.5,763.75,3
20130501|2013-01-08 00:30,8,764.5,764.75,764.25,764.25,8
20130501|2013-01-08 01:00,8,764.75,765.5,764.25,765.5,25
20130501|2013-01-08 01:30,8,765.25,765.25,764.75,764.75,12
20130501|2013-01-08 02:00,8,764.25,764.75,763.75,763.75,8
20130501|2013-01-08 02:30,8,763.5,764.25,763.25,763.25,3
20130501|2013-01-08 03:00,8,762.5,762.5,762,762,22
20130501|2013-01-08 03:30,8,761.75,761.75,761.75,761.75,2
20130501|2013-01-08 04:00,8,761.75,762.5,761.75,762.5,7
20130501|2013-01-08 04:30,8,763.75,764.25,763,764,15
20130501|2013-01-08 05:00,8,764.25,764.25,764.25,764.25,3
20130501|2013-01-08 06:00,8,764,764,763.5,764,6
20130501|2013-01-08 06:30,8,763.75,764,763.5,764,10
20130501|2013-01-08 07:00,8,764.5,765,762.25,763,14
20130501|2013-01-08 07:30,8,762.5,764,762.25,763,216
20130501|2013-01-08 08:00,8,763.25,765,763.25,765,36
20130501|2013-01-08 08:30,8,765,766.25,762.25,763,74
20130501|2013-01-08 09:00,8,762,765,761.5,764,62
20130501|2013-01-08 09:30,8,763.75,767.25,762.25,766,354
20130501|2013-01-08 10:00,8,766.25,766.5,764.75,766,158
20130501|2013-01-08 10:30,8,766.5,769,766.25,767.25,247
20130501|2013-01-08 11:00,8,768.5,768.5,765,765.75,384
20130501|2013-01-08 11:30,8,765.5,765.75,762.5,763,197
20130501|2013-01-08 12:00,8,763,765.75,763,765.25,177
20130501|2013-01-08 12:30,8,765.5,765.5,763,763,195
20130501|2013-01-08 13:00,8,763.5,764,763,763.25,100
20130501|2013-01-08 13:30,8,763.25,765.75,758.75,760.5,1301
20130501|2013-01-08 17:00,9,762.25,763.25,761,761,25
20130501|2013-01-08 17:30,9,761,762,760,760,44
20130501|2013-01-08 18:00,9,760.25,760.5,760.25,760.5,3
20130501|2013-01-08 18:30,9,760,760.25,759.75,760.25,24
20130501|2013-01-08 19:00,9,760,760.5,760,760.25,117
20130501|2013-01-08 19:30,9,760.25,760.5,760,760.25,58
20130501|2013-01-08 20:00,9,760.25,760.25,760.25,760.25,17
20130501|2013-01-08 20:30,9,760.25,760.25,759.75,759.75,5
20130501|2013-01-08 21:00,9,759.75,761,759.75,760.5,6
20130501|2013-01-08 21:30,9,760.25,760.25,759,759,24
20130501|2013-01-08 22:00,9,758.5,758.5,757.25,758.25,63
20130501|2013-01-08 22:30,9,758.25,758.25,758,758,2
20130501|2013-01-08 23:00,9,758,758,758,758,20
20130501|2013-01-08 23:30,9,758,758.25,757.75,757.75,4
20130501|2013-01-09 00:00,9,757.75,758.25,757.75,758.25,6
20130501|2013-01-09 00:30,9,758.25,758.25,757.5,757.5,51
20130501|2013-01-09 01:00,9,758.25,758.25,758.25,758.25,26
20130501|2013-01-09 01:30,9,758.25,758.5,758.25,758.5,2
20130501|2013-01-09 02:00,9,758.25,758.25,758.25,758.25,1
20130501|2013-01-09 02:30,9,758,758,757.25,757.25,27
20130501|2013-01-09 03:00,9,758.25,758.75,758.25,758.75,4
20130501|2013-01-09 03:30,9,757.25,759.5,757.25,759,7
20130501|2013-01-09 04:00,9,759,759.5,759,759.5,11
20130501|2013-01-09 04:30,9,759.75,761,759.75,760.5,165
20130501|2013-01-09 05:00,9,761,761.25,761,761,4
20130501|2013-01-09 06:00,9,761.25,761.25,760.75,761.25,29
20130501|2013-01-09 06:30,9,761.25,761.5,761,761.5,31
20130501|2013-01-09 07:00,9,762,762.5,761,761.25,87
20130501|2013-01-09 07:30,9,761.5,761.75,761,761.25,41
20130501|2013-01-09 08:00,9,761.25,762.75,760.25,762.75,102
20130501|2013-01-09 08:30,9,763,763,761.5,762.5,72
20130501|2013-01-09 09:00,9,763.25,766,763,764.5,301
20130501|2013-01-09 09:30,9,764.5,764.75,755,756.75,1464
20130501|2013-01-09 10:00,9,757.25,758,755.25,756.5,462
20130501|2013-01-09 10:30,9,756.25,758.25,756,757.5,414
20130501|2013-01-09 11:00,9,757.25,758,756.5,758,318
20130501|2013-01-09 11:30,9,757.5,757.75,756.5,757,89
20130501|2013-01-09 12:00,9,756.75,757,755.25,756.25,243
20130501|2013-01-09 12:30,9,755.75,758,755.75,756.5,139
20130501|2013-01-09 13:00,9,756.75,758.25,756.75,757.5,180
20130501|2013-01-09 13:30,9,757.25,758,754,754.75,1041
20130501|2013-01-09 17:00,10,757.5,758.5,755.5,758.25,111
20130501|2013-01-09 17:30,10,758.5,758.5,758,758.25,27
20130501|2013-01-09 18:00,10,758.5,758.5,758.5,758.5,1
20130501|2013-01-09 18:30,10,758.75,758.75,758.5,758.5,3
20130501|2013-01-09 19:00,10,758.5,760,758.5,759.75,185
20130501|2013-01-09 19:30,10,759,759,758.5,758.5,3
20130501|2013-01-09 20:00,10,759,760,759,759.5,12
20130501|2013-01-09 20:30,10,759.25,759.25,759,759,11
20130501|2013-01-09 21:30,10,758.25,758.25,758.25,758.25,1
20130501|2013-01-09 22:00,10,758,758,758,758,1
20130501|2013-01-09 22:30,10,758,758.5,758,758.5,3
20130501|2013-01-09 23:30,10,758.25,758.25,757.5,757.5,39
20130501|2013-01-10 00:00,10,757.5,757.5,757.25,757.25,8
20130501|2013-01-10 00:30,10,757,757.25,756.75,756.75,17
20130501|2013-01-10 01:00,10,757,757.25,757,757.25,3
20130501|2013-01-10 01:30,10,757.25,758.25,757.25,758.25,7
20130501|2013-01-10 02:00,10,758.75,759.25,758.5,758.5,94
20130501|2013-01-10 02:30,10,758.5,759.5,758.5,759.5,2
20130501|2013-01-10 03:00,10,758.75,758.75,758.5,758.5,9
20130501|2013-01-10 03:30,10,758.5,759.25,758.5,759.25,40
20130501|2013-01-10 04:00,10,759.25,761,759.25,761,325
20130501|2013-01-10 04:30,10,761,761.5,760.75,761,41
20130501|2013-01-10 05:00,10,761,761,759.75,761,36
20130501|2013-01-10 05:30,10,760.75,761.5,760.75,761.5,11
20130501|2013-01-10 06:00,10,761.5,761.5,760,760,4
20130501|2013-01-10 06:30,10,760.25,761,760.25,760.25,9
20130501|2013-01-10 07:00,10,760,761,759.25,760.25,198
20130501|2013-01-10 07:30,10,758.25,758.75,757,757.5,81
20130501|2013-01-10 08:00,10,758,760.5,758,759.75,74
20130501|2013-01-10 08:30,10,759.75,760.75,758.5,760,78
20130501|2013-01-10 09:00,10,759.25,760.75,759,760.75,127
20130501|2013-01-10 09:30,10,760.25,764.75,758,759,828
20130501|2013-01-10 10:00,10,759.75,760.25,759,759.25,85
20130501|2013-01-10 10:30,10,758.25,759.25,757.25,757.5,122
20130501|2013-01-10 11:00,10,757.25,757.75,755.25,756,356
20130501|2013-01-10 11:30,10,756.25,756.5,755,755.25,88
20130501|2013-01-10 12:00,10,755.25,756.5,755,755.5,260
20130501|2013-01-10 12:30,10,755.75,756,754.75,755.5,180
20130501|2013-01-10 13:00,10,755.75,756.5,755.25,755.75,86
20130501|2013-01-10 13:30,10,755,755.75,753,753.75,1090
20130501|2013-01-10 17:00,11,754.25,755,754,754.25,88
20130501|2013-01-10 17:30,11,754.25,755,752.75,755,69
20130501|2013-01-10 18:00,11,754.75,754.75,753.25,753.5,30
20130501|2013-01-10 18:30,11,754.5,754.75,753.5,754,8
20130501|2013-01-10 19:00,11,753.75,753.75,753,753.25,30
20130501|2013-01-10 19:30,11,753.5,753.5,753.5,753.5,2
20130501|2013-01-10 20:00,11,753.75,753.75,753.75,753.75,2
20130501|2013-01-10 20:30,11,754,754,753,753,4
20130501|2013-01-10 21:00,11,753.25,754,753.25,754,4
20130501|2013-01-10 21:30,11,754.25,754.25,754,754,2
20130501|2013-01-10 22:30,11,754,754.5,754,754.25,13
20130501|2013-01-10 23:00,11,754.75,754.75,753.5,754,22
20130501|2013-01-11 00:00,11,754.25,754.25,754.25,754.25,1
20130501|2013-01-11 00:30,11,754.5,754.5,754,754,18
20130501|2013-01-11 01:00,11,753.75,753.75,751.5,752.75,68
20130501|2013-01-11 01:30,11,753.5,753.5,752.5,753,13
20130501|2013-01-11 02:00,11,752.75,752.75,750.75,751.25,44
20130501|2013-01-11 02:30,11,751.75,753.5,751.75,753.5,19
20130501|2013-01-11 03:00,11,754.25,754.25,754.25,754.25,2
20130501|2013-01-11 03:30,11,754.25,755,754.25,755,26
20130501|2013-01-11 04:00,11,754.75,754.75,754.25,754.25,3
20130501|2013-01-11 04:30,11,754.25,754.5,754,754.5,5
20130501|2013-01-11 05:00,11,754.25,754.5,754,754.25,19
20130501|2013-01-11 05:30,11,754.75,756.25,754,756,116
20130501|2013-01-11 06:00,11,756.5,756.5,755.75,756.25,49
20130501|2013-01-11 06:30,11,756.25,756.25,754,754.75,79
20130501|2013-01-11 07:00,11,754.75,755.25,753,754.75,63
20130501|2013-01-11 07:30,11,754.75,756.25,754.5,755.25,119
20130501|2013-01-11 08:00,11,755.25,755.5,754.5,755.25,52
20130501|2013-01-11 08:30,11,754.75,755.25,753.25,753.25,54
20130501|2013-01-11 09:00,11,753.25,753.25,750,750.5,455
20130501|2013-01-11 09:30,11,750.5,751.5,745.25,749.5,577
20130501|2013-01-11 10:00,11,749.75,758.75,745.75,753.5,681
20130501|2013-01-11 10:30,11,753,757.5,752.75,753.25,287
20130501|2013-01-11 11:00,11,754,781.75,754,770.75,2495
20130501|2013-01-11 11:30,11,770.25,779.75,770.25,778.25,979
20130501|2013-01-11 12:00,11,778,778,773.5,774.25,235
20130501|2013-01-11 12:30,11,773.5,773.5,766.75,769.5,317
20130501|2013-01-11 13:00,11,769.25,772.5,765,772.25,490
20130501|2013-01-11 13:30,11,772,772,759.5,765,1429
20130501|2013-01-13 17:00,14,768,773,768,772.75,166
20130501|2013-01-13 17:30,14,772.75,774.5,772.5,774.5,22
20130501|2013-01-13 18:00,14,774.75,774.75,772.75,773.75,15
20130501|2013-01-13 18:30,14,772.5,772.5,770.75,771.25,34
20130501|2013-01-13 19:00,14,773,774.25,772.75,774,24
20130501|2013-01-13 19:30,14,774,775.25,773.75,773.75,32
20130501|2013-01-13 20:00,14,774.75,775,774.25,775,6
20130501|2013-01-13 20:30,14,774.25,774.25,774.25,774.25,1
20130501|2013-01-13 21:00,14,773.75,773.75,772.75,773.5,10
20130501|2013-01-13 21:30,14,774,774,773.5,773.5,6
20130501|2013-01-13 22:00,14,774.25,774.25,773.75,773.75,2
20130501|2013-01-13 23:30,14,773.5,773.5,773.25,773.25,8
20130501|2013-01-14 00:00,14,773,773,772.75,772.75,3
20130501|2013-01-14 00:30,14,773.25,773.25,773.25,773.25,8
20130501|2013-01-14 01:00,14,774.25,774.75,774,774,13
20130501|2013-01-14 01:30,14,774.75,776,774,776,29
20130501|2013-01-14 02:00,14,775.75,776,775.5,775.5,28
20130501|2013-01-14 02:30,14,774.75,776,773.5,776,61
20130501|2013-01-14 03:00,14,776,778.75,776,778.75,101
20130501|2013-01-14 03:30,14,778.5,780.5,778,780,102
20130501|2013-01-14 04:00,14,780,781,778.75,778.75,11
20130501|2013-01-14 04:30,14,779.25,779.25,776.25,776.5,43
20130501|2013-01-14 05:00,14,777.5,779.25,777.5,779.25,3
20130501|2013-01-14 05:30,14,778.5,778.75,777.5,778.75,60
20130501|2013-01-14 06:00,14,778.5,778.5,778,778,2
20130501|2013-01-14 06:30,14,777,778.25,777,777,27
20130501|2013-01-14 07:00,14,777.25,779.25,777.25,778,26
20130501|2013-01-14 07:30,14,778.75,779.75,777,779.25,72
20130501|2013-01-14 08:00,14,778.75,778.75,774,774,217
20130501|2013-01-14 08:30,14,776.5,777.75,775,777.25,101
20130501|2013-01-14 09:00,14,777.25,780,777.25,778,210
20130501|2013-01-14 09:30,14,777.75,780,773,779,956
20130501|2013-01-14 10:00,14,779.25,779.25,774,777,789
20130501|2013-01-14 10:30,14,777.25,778.75,776.5,778,159
20130501|2013-01-14 11:00,14,778.25,783.25,777,783,596
20130501|2013-01-14 11:30,14,783,783,776.5,778.75,441
20130501|2013-01-14 12:00,14,779.25,779.25,775,777.5,218
20130501|2013-01-14 12:30,14,777.25,777.5,775.75,775.75,92
20130501|2013-01-14 13:00,14,775.5,776.5,774.5,775,146
20130501|2013-01-14 13:30,14,775,776,772.5,774.75,801
20130501|2013-01-14 17:00,15,776,776.25,773.5,775.75,83
20130501|2013-01-14 17:30,15,775.75,777.5,775.75,777.5,16
20130501|2013-01-14 18:00,15,777,777.75,776.75,777.5,22
20130501|2013-01-14 18:30,15,777,777,777,777,3
20130501|2013-01-14 19:00,15,778.25,778.5,776.75,776.75,11
20130501|2013-01-14 19:30,15,777,777,776.25,776.25,5
20130501|2013-01-14 21:00,15,777,777,777,777,2
20130501|2013-01-14 21:30,15,777.5,778,777.5,777.5,7
20130501|2013-01-14 22:00,15,778,778.75,778,778.75,13
20130501|2013-01-14 22:30,15,779,779.5,779,779.5,4
20130501|2013-01-14 23:00,15,779.5,779.5,779.5,779.5,1
20130501|2013-01-14 23:30,15,779,779,778,778,40
20130501|2013-01-15 00:00,15,777.5,777.5,777,777,18
20130501|2013-01-15 00:30,15,777.25,777.25,776.5,776.5,26
20130501|2013-01-15 01:00,15,777.5,779.25,777.5,779,12
20130501|2013-01-15 01:30,15,779,780.25,779,779.5,76
20130501|2013-01-15 02:00,15,779.5,779.5,778.75,779,34
20130501|2013-01-15 02:30,15,778.5,780,778.5,779.75,64
20130501|2013-01-15 03:00,15,778.5,780,778.5,779.25,52
20130501|2013-01-15 03:30,15,779.25,780,779.25,779.5,21
20130501|2013-01-15 04:00,15,779.25,779.75,779,779,8
20130501|2013-01-15 04:30,15,779,779,778,778,16
20130501|2013-01-15 05:00,15,778,778.5,777,778.5,132
20130501|2013-01-15 05:30,15,778.25,781.75,778.25,780,128
20130501|2013-01-15 06:00,15,779.25,779.75,777.5,778.5,44
20130501|2013-01-15 06:30,15,778.25,779.75,778.25,779.25,10
20130501|2013-01-15 07:00,15,779.25,780.75,779,780,30
20130501|2013-01-15 07:30,15,779.25,780.75,779.25,779.25,28
20130501|2013-01-15 08:00,15,778.25,779,777.75,778.75,42
20130501|2013-01-15 08:30,15,778.75,782,778.25,782,125
20130501|2013-01-15 09:00,15,782.25,783.5,782,782,181
20130501|2013-01-15 09:30,15,782,787,778.75,784.5,1076
20130501|2013-01-15 10:00,15,785,792.25,784.75,791,560
20130501|2013-01-15 10:30,15,790.75,792.5,787.75,790.25,424
20130501|2013-01-15 11:00,15,790.75,792.25,788.75,792,428
20130501|2013-01-15 11:30,15,792.5,798.25,792.5,795.5,632
20130501|2013-01-15 12:00,15,794.75,796,793.25,795,127
20130501|2013-01-15 12:30,15,794.75,794.75,791.5,791.75,446
20130501|2013-01-15 13:00,15,791.25,792.5,791.25,792,75
20130501|2013-01-15 13:30,15,792,793.75,790,790.75,556
20130501|2013-01-15 17:00,16,791.5,791.75,790.5,791,33
20130501|2013-01-15 17:30,16,791.5,791.75,791.25,791.5,23
20130501|2013-01-15 18:00,16,791.5,792,788.75,788.75,196
20130501|2013-01-15 18:30,16,789,789,787.5,788,52
20130501|2013-01-15 19:00,16,787.75,790.5,787.75,790.25,38
20130501|2013-01-15 19:30,16,790,791.25,790,790.25,14
20130501|2013-01-15 20:00,16,790.75,792.5,790.75,792.5,7
20130501|2013-01-15 20:30,16,792.25,792.5,792.25,792.25,10
20130501|2013-01-15 21:00,16,792,792,791.75,791.75,8
20130501|2013-01-15 21:30,16,791.5,791.5,791.25,791.25,3
20130501|2013-01-15 22:00,16,791.5,792.5,791.5,792.25,3
20130501|2013-01-15 22:30,16,792.25,792.75,792.25,792.75,2
20130501|2013-01-15 23:30,16,792.5,793.5,792.5,793.5,7
20130501|2013-01-16 00:00,16,793.5,794.5,793.5,794.5,7
20130501|2013-01-16 00:30,16,794.5,796.5,794.5,796.5,10
20130501|2013-01-16 01:00,16,796.5,797.25,796.5,797,52
20130501|2013-01-16 01:30,16,797,797,796,796.5,19
20130501|2013-01-16 02:00,16,796,798.25,796,798.25,38
20130501|2013-01-16 02:30,16,798.25,798.25,796.25,796.5,22
20130501|2013-01-16 03:00,16,796.25,796.25,796.25,796.25,30
20130501|2013-01-16 03:30,16,797,797,797,797,8
20130501|2013-01-16 04:00,16,797,797.25,796.75,797.25,10
20130501|2013-01-16 04:30,16,797,797,795.75,795.75,111
20130501|2013-01-16 05:00,16,795,796,794.5,795.75,63
20130501|2013-01-16 05:30,16,795.5,796.25,795,796.25,43
20130501|2013-01-16 06:00,16,797,797,796,797,15
20130501|2013-01-16 06:30,16,796.75,796.75,796.25,796.25,7
20130501|2013-01-16 07:00,16,796.5,796.5,796,796,19
20130501|2013-01-16 07:30,16,796.25,797.75,795.5,797.25,68
20130501|2013-01-16 08:00,16,796.75,797,795.25,796.5,35
20130501|2013-01-16 08:30,16,796.75,797,796,796.75,60
20130501|2013-01-16 09:00,16,797,799,797,798.5,241
20130501|2013-01-16 09:30,16,799,799,788.25,790.25,825
20130501|2013-01-16 10:00,16,790,793.75,786.75,787,359
20130501|2013-01-16 10:30,16,786.75,791,786,789.25,218
20130501|2013-01-16 11:00,16,789.25,789.25,787,787,178
20130501|2013-01-16 11:30,16,787,791.25,787,790.25,154
20130501|2013-01-16 12:00,16,790.5,792.75,789.75,792.75,91
20130501|2013-01-16 12:30,16,792.5,796,791,795.75,147
20130501|2013-01-16 13:00,16,795.5,795.75,793.5,795,74
20130501|2013-01-16 13:30,16,794.5,797.5,791.5,795.5,319
20130501|2013-01-16 17:00,17,795.5,797.75,794.75,794.75,43
20130501|2013-01-16 17:30,17,795.25,796,795.25,795.75,9
20130501|2013-01-16 18:00,17,795,795.75,794.75,795.75,7
20130501|2013-01-16 18:30,17,795.75,796,795.75,796,7
20130501|2013-01-16 19:00,17,794.75,795.25,793,793,26
20130501|2013-01-16 19:30,17,793,793,790.5,791.5,68
20130501|2013-01-16 20:00,17,791.75,792.5,790.75,791.5,31
20130501|2013-01-16 20:30,17,791.75,792.25,791.75,792,37
20130501|2013-01-16 21:00,17,791.75,791.75,790.75,790.75,7
20130501|2013-01-16 21:30,17,789.75,791,789.75,791,6
20130501|2013-01-16 22:00,17,793.25,793.25,792.25,792.25,41
20130501|2013-01-16 22:30,17,792.5,792.5,792.5,792.5,1
20130501|2013-01-16 23:00,17,792.75,792.75,792.25,792.25,3
20130501|2013-01-16 23:30,17,792.75,792.75,792.75,792.75,7
20130501|2013-01-17 00:00,17,792.5,792.75,792.5,792.5,8
20130501|2013-01-17 00:30,17,792.5,792.5,790.5,790.75,25
20130501|2013-01-17 01:00,17,791,792.5,790.5,792.5,26
20130501|2013-01-17 01:30,17,793,793,792,792.25,76
20130501|2013-01-17 02:00,17,792.5,792.5,791.75,792,34
20130501|2013-01-17 02:30,17,792,792.5,792,792.5,49
20130501|2013-01-17 03:00,17,792.25,793,792,793,53
20130501|2013-01-17 03:30,17,793,793.25,793,793.25,115
20130501|2013-01-17 04:00,17,793,794,793,793.5,44
20130501|2013-01-17 04:30,17,793,793,790,790.5,37
20130501|2013-01-17 05:00,17,790.75,791,790,790.25,70
20130501|2013-01-17 05:30,17,790.75,791,790.75,790.75,7
20130501|2013-01-17 06:00,17,791.25,791.75,791,791.75,13
20130501|2013-01-17 06:30,17,792.5,793.5,791.5,791.5,8
20130501|2013-01-17 07:00,17,791.25,793.5,790.75,793.25,12
20130501|2013-01-17 07:30,17,793.5,796,793.5,794.75,81
20130501|2013-01-17 08:00,17,794.75,794.75,789,790,74
20130501|2013-01-17 08:30,17,789.75,790.5,787.75,788.5,53
20130501|2013-01-17 09:00,17,788.5,791.75,787.75,789.25,135
20130501|2013-01-17 09:30,17,790,794,785,789.75,967
20130501|2013-01-17 10:00,17,789.75,793.5,789.25,793.5,178
20130501|2013-01-17 10:30,17,793.75,794.5,787.5,787.5,200
20130501|2013-01-17 11:00,17,787.75,790,786.5,787,296
20130501|2013-01-17 11:30,17,787,789.25,786.5,788,253
20130501|2013-01-17 12:00,17,790,791.75,789.25,790.25,96
20130501|2013-01-17 12:30,17,791,791.5,789.5,790.25,38
20130501|2013-01-17 13:00,17,790,790.5,789.75,790,25
20130501|2013-01-17 13:30,17,790.75,791.75,787.75,791.25,626
20130501|2013-01-17 17:00,18,791,792,790.75,792,17
20130501|2013-01-17 17:30,18,792,794.5,792,794,17
20130501|2013-01-17 18:00,18,793.25,793.5,793.25,793.5,2
20130501|2013-01-17 18:30,18,793.25,793.25,792.75,792.75,3
20130501|2013-01-17 19:00,18,792,792,791,791,28
20130501|2013-01-17 19:30,18,791,791,789.25,789.5,10
20130501|2013-01-17 20:00,18,790.25,790.25,790.25,790.25,1
20130501|2013-01-17 20:30,18,790.25,790.25,790.25,790.25,4
20130501|2013-01-17 21:00,18,789.75,790.25,789.75,790.25,3
20130501|2013-01-17 21:30,18,791.25,791.25,791,791,3
20130501|2013-01-17 22:00,18,790.25,790.25,790.25,790.25,2
20130501|2013-01-17 22:30,18,790,790,790,790,5
20130501|2013-01-17 23:00,18,790,790.5,790,790.5,12
20130501|2013-01-17 23:30,18,790.25,790.25,790.25,790.25,1
20130501|2013-01-18 00:00,18,790,790,789.75,790,14
20130501|2013-01-18 00:30,18,789.75,791,789.75,791,14
20130501|2013-01-18 01:00,18,790.75,790.75,790.75,790.75,4
20130501|2013-01-18 01:30,18,790.5,790.75,790.5,790.5,12
20130501|2013-01-18 02:00,18,791.25,791.25,791.25,791.25,5
20130501|2013-01-18 02:30,18,791.5,793,791.5,792.25,38
20130501|2013-01-18 03:00,18,791.75,791.75,791,791,32
20130501|2013-01-18 03:30,18,792.25,792.25,792.25,792.25,9
20130501|2013-01-18 04:00,18,792.5,792.75,792.5,792.75,4
20130501|2013-01-18 04:30,18,792.5,793.5,792.5,793.5,6
20130501|2013-01-18 05:00,18,792.75,793.5,792.75,793.5,3
20130501|2013-01-18 05:30,18,793.25,793.25,793.25,793.25,1
20130501|2013-01-18 06:00,18,793.5,794,793,793.5,16
20130501|2013-01-18 06:30,18,793.25,794,793.25,793.5,12
20130501|2013-01-18 07:00,18,793.25,793.25,791,791,19
20130501|2013-01-18 07:30,18,791.75,791.75,789.75,791.5,48
20130501|2013-01-18 08:00,18,791.5,792.5,789.75,791.75,38
20130501|2013-01-18 08:30,18,790.25,791.5,788.75,791.5,78
20130501|2013-01-18 09:00,18,791.5,791.5,790.25,791.25,63
20130501|2013-01-18 09:30,18,791.5,792.5,787.25,790,276
20130501|2013-01-18 10:00,18,789.5,792.25,787.75,788,198
20130501|2013-01-18 10:30,18,788.25,792.75,787.5,792.25,209
20130501|2013-01-18 11:00,18,790.75,794.5,790.75,794,247
20130501|2013-01-18 11:30,18,794.25,795.75,792.75,794.5,331
20130501|2013-01-18 12:00,18,794.5,800.25,793,799,518
20130501|2013-01-18 12:30,18,799.5,801.25,798.25,799.25,788
20130501|2013-01-18 13:00,18,799.25,801.75,799,800.25,311
20130501|2013-01-18 13:30,18,800.25,802,797.75,799,933
20130501|2013-01-21 19:00,22,803,807.75,803,807.25,287
20130501|2013-01-21 19:30,22,807.25,807.25,806.25,807.25,29
20130501|2013-01-21 20:00,22,807.5,808.5,806.75,808,30
20130501|2013-01-21 20:30,22,808,808,806.5,806.5,16
20130501|2013-01-21 21:00,22,806.75,807,806.25,806.75,35
20130501|2013-01-21 21:30,22,807,808,807,808,19
20130501|2013-01-21 22:00,22,808.25,808.5,807.75,807.75,64
20130501|2013-01-21 22:30,22,807.5,807.5,807.5,807.5,1
20130501|2013-01-21 23:30,22,807.75,807.75,807.75,807.75,4
20130501|2013-01-22 00:00,22,807.75,807.75,807.25,807.5,14
20130501|2013-01-22 00:30,22,808.25,808.25,807.75,807.75,18
20130501|2013-01-22 01:00,22,807.75,807.75,806.5,806.5,62
20130501|2013-01-22 01:30,22,806.5,806.5,805.25,805.25,76
20130501|2013-01-22 02:00,22,805.5,805.75,805.5,805.75,9
20130501|2013-01-22 02:30,22,805.5,805.5,804.75,805.25,40
20130501|2013-01-22 03:00,22,805.5,805.75,805.5,805.75,18
20130501|2013-01-22 03:30,22,805.75,806,805.5,806,22
20130501|2013-01-22 04:00,22,806,806.5,805.75,805.75,10
20130501|2013-01-22 04:30,22,806.25,806.25,806,806,30
20130501|2013-01-22 05:00,22,806,806,805.5,805.75,7
20130501|2013-01-22 05:30,22,806,806.25,806,806.25,40
20130501|2013-01-22 06:00,22,805.75,805.75,805,805.5,15
20130501|2013-01-22 06:30,22,806,806,804.75,805,43
20130501|2013-01-22 07:00,22,805.25,807,804.75,805.5,266
20130501|2013-01-22 07:30,22,805.5,805.75,804.5,805,50
20130501|2013-01-22 08:00,22,805,805.5,804.5,805,53
20130501|2013-01-22 08:30,22,805.5,805.75,804.25,804.75,35
20130501|2013-01-22 09:00,22,805.25,807.5,804.75,807.5,798
20130501|2013-01-22 09:30,22,807.25,807.75,796,796.5,1574
20130501|2013-01-22 10:00,22,795.5,797,785,790,1296
20130501|2013-01-22 10:30,22,789.5,792,789,791,405
20130501|2013-01-22 11:00,22,791.25,793,790.75,792.25,184
20130501|2013-01-22 11:30,22,792.25,793,790.5,791.5,198
20130501|2013-01-22 12:00,22,791.5,791.5,788,788.5,326
20130501|2013-01-22 12:30,22,788.5,791.25,788.5,790,160
20130501|2013-01-22 13:00,22,790.5,790.75,788,790.25,142
20130501|2013-01-22 13:30,22,790.25,790.75,787.25,787.5,729
20130501|2013-01-22 17:00,23,786,786,785.75,786,11
20130501|2013-01-22 17:30,23,785.5,785.5,785.5,785.5,2
20130501|2013-01-22 18:00,23,785.5,785.5,782.5,783.25,58
20130501|2013-01-22 18:30,23,782.5,782.5,782,782,9
20130501|2013-01-22 19:00,23,782,784,782,783.5,15
20130501|2013-01-22 19:30,23,783,783,783,783,6
20130501|2013-01-22 20:00,23,783,783,783,783,5
20130501|2013-01-22 20:30,23,782.5,782.5,782.25,782.25,6
20130501|2013-01-22 21:00,23,782,782.75,782,782.75,4
20130501|2013-01-22 21:30,23,782.5,783.75,782.5,783.75,2
20130501|2013-01-22 22:00,23,784,785,784,784.75,20
20130501|2013-01-22 22:30,23,784.75,786,784.75,786,2
20130501|2013-01-22 23:00,23,785.75,786.25,785.25,786.25,57
20130501|2013-01-22 23:30,23,786.25,786.25,785.5,785.5,14
20130501|2013-01-23 00:00,23,786.5,786.5,786.5,786.5,2
20130501|2013-01-23 00:30,23,786.5,786.5,786.25,786.25,4
20130501|2013-01-23 01:00,23,786.75,787.25,786.5,786.5,36
20130501|2013-01-23 01:30,23,787.25,787.25,786.25,786.25,10
20130501|2013-01-23 02:00,23,787,787.75,787,787.75,33
20130501|2013-01-23 02:30,23,787.5,787.5,787.25,787.5,34
20130501|2013-01-23 03:00,23,787.75,788.5,787.75,788,15
20130501|2013-01-23 03:30,23,787.75,788.5,787.75,788.5,9
20130501|2013-01-23 04:00,23,788.5,789.25,788,788,72
20130501|2013-01-23 04:30,23,788.25,790,788.25,790,8
20130501|2013-01-23 05:00,23,790,790.5,789.25,790.5,68
20130501|2013-01-23 05:30,23,790.5,790.5,789.75,789.75,6
20130501|2013-01-23 06:00,23,789.5,789.5,788.75,789.25,17
20130501|2013-01-23 06:30,23,789,790.5,789,789.5,11
20130501|2013-01-23 07:00,23,788.75,788.75,786.75,787.75,104
20130501|2013-01-23 07:30,23,787.75,788.5,785.75,786.5,361
20130501|2013-01-23 08:00,23,786.25,787.75,785.75,785.75,47
20130501|2013-01-23 08:30,23,786.25,787.5,786,787.5,87
20130501|2013-01-23 09:00,23,788,789.5,787.5,787.5,61
20130501|2013-01-23 09:30,23,787.75,794,786.75,793,856
20130501|2013-01-23 10:00,23,793.5,793.5,790.75,791.75,303
20130501|2013-01-23 10:30,23,791.75,793,790,791,311
20130501|2013-01-23 11:00,23,790.75,791.5,786,786.75,337
20130501|2013-01-23 11:30,23,786.25,786.25,782.75,784,293
20130501|2013-01-23 12:00,23,784,784.25,780,781,236
20130501|2013-01-23 12:30,23,781.25,783.25,780.75,782,215
20130501|2013-01-23 13:00,23,782.25,785,780.5,781.25,252
20130501|2013-01-23 13:30,23,781.5,784.75,780.5,784.25,240
20130501|2013-01-23 17:00,24,784,784.25,782,782,52
20130501|2013-01-23 17:30,24,781.75,781.75,781.5,781.5,3
20130501|2013-01-23 18:00,24,781,781.5,780.75,780.75,8
20130501|2013-01-23 18:30,24,781.25,781.25,781.25,781.25,1
20130501|2013-01-23 19:00,24,781.75,781.75,780.25,780.25,25
20130501|2013-01-23 19:30,24,780.25,780.5,780.25,780.5,5
20130501|2013-01-23 20:00,24,781.25,781.25,781.25,781.25,4
20130501|2013-01-23 20:30,24,781.25,781.25,778.75,778.75,54
20130501|2013-01-23 21:00,24,779,779,778.75,778.75,3
20130501|2013-01-23 21:30,24,778.5,779.75,778.5,779.75,6
20130501|2013-01-23 22:30,24,780.25,780.5,780.25,780.5,8
20130501|2013-01-23 23:00,24,780.75,780.75,780.75,780.75,1
20130501|2013-01-23 23:30,24,780,780.75,780,780.75,2
20130501|2013-01-24 00:00,24,780.75,781,780.75,781,7
20130501|2013-01-24 00:30,24,780.5,780.5,780,780.5,44
20130501|2013-01-24 01:00,24,780,780.25,780,780,41
20130501|2013-01-24 01:30,24,780,780.5,779.75,780.5,54
20130501|2013-01-24 02:00,24,781,781,780,780,93
20130501|2013-01-24 02:30,24,780.25,780.75,780.25,780.75,84
20130501|2013-01-24 03:00,24,780.75,782.75,780.75,782.75,62
20130501|2013-01-24 03:30,24,782.75,783.5,782.25,783,74
20130501|2013-01-24 04:00,24,782.5,783.5,782,782.25,131
20130501|2013-01-24 04:30,24,781.75,782,780.25,781,34
20130501|2013-01-24 05:00,24,780.5,780.75,780,780.75,20
20130501|2013-01-24 05:30,24,780.75,780.75,780,780,4
20130501|2013-01-24 06:00,24,780.25,780.25,780,780,13
20130501|2013-01-24 06:30,24,779.75,779.75,779.25,779.25,23
20130501|2013-01-24 07:00,24,779,779,775.75,775.75,95
20130501|2013-01-24 07:30,24,775,776,773.75,775,276
20130501|2013-01-24 08:00,24,775.75,776.5,775.25,775.5,148
20130501|2013-01-24 08:30,24,775.75,777,775.75,776.25,48
20130501|2013-01-24 09:00,24,776,776,773.75,775.5,134
20130501|2013-01-24 09:30,24,776.25,776.25,771.75,772.5,1093
20130501|2013-01-24 10:00,24,772.5,777,772.5,777,310
20130501|2013-01-24 10:30,24,776,776.75,773.5,775,318
20130501|2013-01-24 11:00,24,775,776.5,773.5,774.25,475
20130501|2013-01-24 11:30,24,774.25,774.5,771.5,772.5,367
20130501|2013-01-24 12:00,24,773,773.75,772,772.25,322
20130501|2013-01-24 12:30,24,772.5,774,772,773.25,176
20130501|2013-01-24 13:00,24,773.25,773.5,772.25,773,168
20130501|2013-01-24 13:30,24,773.25,778.25,773.25,776.25,631
20130501|2013-01-24 17:00,25,777.75,780.5,777.75,779.25,32
20130501|2013-01-24 17:30,25,779.25,780.25,779.25,779.75,11
20130501|2013-01-24 18:00,25,779.75,779.75,779.25,779.25,5
20130501|2013-01-24 18:30,25,778.75,778.75,777.75,777.75,8
20130501|2013-01-24 19:00,25,777.75,778,777.25,777.5,10
20130501|2013-01-24 19:30,25,778.25,778.25,778.25,778.25,4
20130501|2013-01-24 20:00,25,777.75,777.75,777.75,777.75,1
20130501|2013-01-24 20:30,25,777.5,777.5,777.5,777.5,1
20130501|2013-01-24 21:00,25,777.25,777.25,777.25,777.25,2
20130501|2013-01-24 21:30,25,777.25,777.25,777.25,777.25,1
20130501|2013-01-24 22:00,25,777.5,778,777.5,777.75,7
20130501|2013-01-24 22:30,25,778.25,778.25,778.25,778.25,2
20130501|2013-01-24 23:00,25,778.75,778.75,778.75,778.75,1
20130501|2013-01-24 23:30,25,779.5,779.5,779.5,779.5,4
20130501|2013-01-25 00:00,25,779,779,778.75,778.75,46
20130501|2013-01-25 00:30,25,778.5,778.5,778.5,778.5,6
20130501|2013-01-25 01:00,25,779.5,779.5,779.5,779.5,8
20130501|2013-01-25 01:30,25,779.5,779.5,779.5,779.5,1
20130501|2013-01-25 02:00,25,777,777,776.5,776.75,33
20130501|2013-01-25 02:30,25,776.75,776.75,774.5,774.75,55
20130501|2013-01-25 03:00,25,776.25,776.25,775.5,775.5,2
20130501|2013-01-25 03:30,25,775.25,775.25,772.75,773,73
20130501|2013-01-25 04:00,25,773,774.25,773,774,29
20130501|2013-01-25 04:30,25,774.25,775,773.75,774.5,16
20130501|2013-01-25 05:00,25,775,775,774,774,39
20130501|2013-01-25 05:30,25,774.75,774.75,773.75,773.75,6
20130501|2013-01-25 06:00,25,774.75,774.75,774.75,774.75,1
20130501|2013-01-25 06:30,25,774.5,774.5,774.25,774.25,7
20130501|2013-01-25 07:00,25,774,774.75,773.5,774,90
20130501|2013-01-25 07:30,25,773.5,776,772.75,776,186
20130501|2013-01-25 08:00,25,776,779.75,775.75,779.25,213
20130501|2013-01-25 08:30,25,779.5,779.5,778.75,779.5,22
20130501|2013-01-25 09:00,25,779.75,779.75,778.5,778.5,57
20130501|2013-01-25 09:30,25,777,781.75,775,781.75,874
20130501|2013-01-25 10:00,25,781.5,789,781.25,786.5,1135
20130501|2013-01-25 10:30,25,786,786.5,778.75,779.75,594
20130501|2013-01-25 11:00,25,779.75,782.75,779,781.5,237
20130501|2013-01-25 11:30,25,781.75,783.75,781.25,782.75,134
20130501|2013-01-25 12:00,25,782.75,786.25,782.5,785.75,230
20130501|2013-01-25 12:30,25,785.25,785.75,784,784,20
20130501|2013-01-25 13:00,25,783.25,786,783,785.5,156
20130501|2013-01-25 13:30,25,785.75,786.25,783,784,492
20130501|2013-01-27 17:00,28,787,788.25,785.75,788.25,17
20130501|2013-01-27 17:30,28,788.5,788.75,786.5,787.5,12
20130501|2013-01-27 18:00,28,787.25,787.75,787.25,787.75,2
20130501|2013-01-27 19:00,28,787.75,788.25,787,787,13
20130501|2013-01-27 19:30,28,787.25,787.25,787,787.25,11
20130501|2013-01-27 20:00,28,788.5,789.5,788.5,789.5,15
20130501|2013-01-27 20:30,28,789.75,790.25,788.5,788.5,120
20130501|2013-01-27 21:30,28,789,789,787.25,788.25,12
20130501|2013-01-27 22:00,28,788.25,788.25,788.25,788.25,1
20130501|2013-01-28 00:00,28,788.75,789.25,788.5,788.5,12
20130501|2013-01-28 00:30,28,788.5,788.5,788.5,788.5,2
20130501|2013-01-28 01:00,28,789.75,790,788.75,790,31
20130501|2013-01-28 01:30,28,790,790,789.75,789.75,8
20130501|2013-01-28 02:00,28,788.25,791,788.25,790.5,10
20130501|2013-01-28 02:30,28,789,789.25,788.25,788.25,3
20130501|2013-01-28 03:00,28,789.25,789.5,788.75,788.75,13
20130501|2013-01-28 03:30,28,788.5,788.75,788.25,788.25,73
20130501|2013-01-28 04:00,28,788.5,788.5,788.25,788.25,20
20130501|2013-01-28 04:30,28,788.5,789.25,788.5,788.75,26
20130501|2013-01-28 05:00,28,789,789,787.25,787.75,53
20130501|2013-01-28 05:30,28,786.25,786.25,782.25,782.25,47
20130501|2013-01-28 06:00,28,783.5,784.25,783,783,7
20130501|2013-01-28 06:30,28,783,784.25,782.75,784.25,18
20130501|2013-01-28 07:00,28,785.25,785.25,782.25,782.75,68
20130501|2013-01-28 07:30,28,782.5,785.25,781.5,784,55
20130501|2013-01-28 08:00,28,784.25,784.25,782,783.25,57
20130501|2013-01-28 08:30,28,782.75,784.5,782.75,784.5,73
20130501|2013-01-28 09:00,28,784.5,784.5,782.25,782.25,44
20130501|2013-01-28 09:30,28,782.5,784.25,779.5,784,606
20130501|2013-01-28 10:00,28,783.75,783.75,781.5,783,311
20130501|2013-01-28 10:30,28,783,787.75,783,787.5,319
20130501|2013-01-28 11:00,28,787.75,788,784.5,785.25,121
20130501|2013-01-28 11:30,28,785.25,786.25,784.75,785,85
20130501|2013-01-28 12:00,28,784.5,784.5,782,783.5,138
20130501|2013-01-28 12:30,28,783.75,783.75,783,783.75,20
20130501|2013-01-28 13:00,28,784.25,788.25,784.25,787.25,125
20130501|2013-01-28 13:30,28,786.5,789.75,785.5,787.5,358
20130501|2013-01-28 17:00,29,787.5,787.75,787.5,787.75,24
20130501|2013-01-28 17:30,29,787.5,787.5,787.5,787.5,1
20130501|2013-01-28 18:00,29,786.5,786.5,786.5,786.5,4
20130501|2013-01-28 19:00,29,786,786.5,786,786.25,8
20130501|2013-01-28 20:00,29,785.75,786,785.5,785.5,3
20130501|2013-01-28 20:30,29,786,786,786,786,1
20130501|2013-01-28 21:00,29,786,786,785.5,786,7
20130501|2013-01-28 21:30,29,786,786.25,786,786.25,47
20130501|2013-01-28 22:00,29,786.5,786.5,786.5,786.5,2
20130501|2013-01-28 23:30,29,786.75,786.75,786.75,786.75,1
20130501|2013-01-29 00:30,29,787.25,787.25,787.25,787.25,1
20130501|2013-01-29 01:00,29,787.25,787.25,787.25,787.25,5
20130501|2013-01-29 01:30,29,787.25,787.25,787.25,787.25,7
20130501|2013-01-29 02:00,29,787.5,787.75,787.25,787.75,23
20130501|2013-01-29 02:30,29,788,788.5,787.75,788.25,36
20130501|2013-01-29 03:00,29,788.5,788.75,788,788,10
20130501|2013-01-29 03:30,29,788.5,789.25,788.5,789.25,7
20130501|2013-01-29 04:00,29,790,790.75,790,790.25,11
20130501|2013-01-29 04:30,29,790.25,790.25,790,790,12
20130501|2013-01-29 05:00,29,790,790.5,789.75,789.75,6
20130501|2013-01-29 05:30,29,790.5,790.5,790,790,4
20130501|2013-01-29 06:00,29,790,790,790,790,20
20130501|2013-01-29 06:30,29,790,790,789.5,789.5,20
20130501|2013-01-29 07:00,29,789.25,790,789,789.75,59
20130501|2013-01-29 07:30,29,789.75,790.25,789,789,39
20130501|2013-01-29 08:00,29,789,789,788.25,788.75,100
20130501|2013-01-29 08:30,29,789,789.25,788.5,789,56
20130501|2013-01-29 09:00,29,789.75,793,789.75,793,316
20130501|2013-01-29 09:30,29,792.25,793.75,787.75,791.75,903
20130501|2013-01-29 10:00,29,791.5,793,790.75,792,190
20130501|2013-01-29 10:30,29,792,792.5,791.75,792,144
20130501|2013-01-29 11:00,29,792.5,792.5,790.75,791,139
20130501|2013-01-29 11:30,29,791,791.25,790.75,791,150
20130501|2013-01-29 12:00,29,791,791.25,790.75,791,137
20130501|2013-01-29 12:30,29,791,791,789.25,789.5,243
20130501|2013-01-29 13:00,29,789.25,789.75,785.5,785.5,414
20130501|2013-01-29 13:30,29,786,787.5,785,785.25,287
20130501|2013-01-29 17:00,30,785,785,783.5,783.75,11
20130501|2013-01-29 17:30,30,783.25,784.25,782.5,782.5,7
20130501|2013-01-29 18:00,30,782.5,783.25,782.25,782.5,9
20130501|2013-01-29 18:30,30,782.25,782.5,781.5,781.5,3
20130501|2013-01-29 19:00,30,781.75,783.25,781.5,783.25,5
20130501|2013-01-29 19:30,30,783.25,783.75,783.25,783.75,3
20130501|2013-01-29 20:00,30,784,784,783,783,12
20130501|2013-01-29 20:30,30,783.25,783.25,783.25,783.25,2
20130501|2013-01-29 21:00,30,785,785.25,784.75,784.75,8
20130501|2013-01-29 21:30,30,784.5,785,784.5,785,2
20130501|2013-01-29 22:00,30,784.25,784.25,783.75,784.25,8
20130501|2013-01-29 22:30,30,784.75,784.75,784.5,784.5,2
20130501|2013-01-29 23:00,30,785,785,785,785,1
20130501|2013-01-29 23:30,30,785,785.75,784.75,785.25,56
20130501|2013-01-30 00:00,30,784.5,784.5,783.5,783.5,7
20130501|2013-01-30 00:30,30,784.5,785,784.5,784.5,3
20130501|2013-01-30 01:00,30,784.75,784.75,783.5,783.5,12
20130501|2013-01-30 01:30,30,783.25,783.25,782,782.5,39
20130501|2013-01-30 02:00,30,782.5,782.5,782.5,782.5,9
20130501|2013-01-30 02:30,30,783.5,783.5,782.5,782.5,2
20130501|2013-01-30 03:00,30,783,783.25,782.25,782.75,34
20130501|2013-01-30 03:30,30,783.5,783.5,783.5,783.5,2
20130501|2013-01-30 04:00,30,783.5,784,783.5,784,89
20130501|2013-01-30 04:30,30,784.25,788.5,784.25,788,116
20130501|2013-01-30 05:00,30,788.25,790.25,788.25,788.75,27
20130501|2013-01-30 05:30,30,788.75,791.75,788.5,789.5,57
20130501|2013-01-30 06:00,30,789.5,790.75,789,789.25,40
20130501|2013-01-30 06:30,30,789.75,790.75,789,789,59
20130501|2013-01-30 07:00,30,789.25,789.25,788.5,789,66
20130501|2013-01-30 07:30,30,787.75,790.25,787.75,789.5,75
20130501|2013-01-30 08:00,30,789,790.25,787,789.25,619
20130501|2013-01-30 08:30,30,789,790.5,788.75,788.75,75
20130501|2013-01-30 09:00,30,788.5,789,788,788.75,278
20130501|2013-01-30 09:30,30,788.75,793,788.25,793,775
20130501|2013-01-30 10:00,30,793,795.25,790.75,791.25,1271
20130501|2013-01-30 10:30,30,791.75,793.25,791.5,792.5,247
20130501|2013-01-30 11:00,30,793,794.25,792.25,793,126
20130501|2013-01-30 11:30,30,793,793,791.25,792,107
20130501|2013-01-30 12:00,30,792,794.75,791.75,793.5,153
20130501|2013-01-30 12:30,30,793.25,798,793.25,795.75,576
20130501|2013-01-30 13:00,30,796,797.25,793.25,794.5,487
20130501|2013-01-30 13:30,30,794.25,797,793.5,795.5,752
20130501|2013-01-30 17:00,31,795.75,795.75,793.25,794.5,225
20130501|2013-01-30 17:30,31,795.25,795.75,795.25,795.75,14
20130501|2013-01-30 18:00,31,796,798,796,798,26
20130501|2013-01-30 18:30,31,798,798.75,797.75,797.75,20
20130501|2013-01-30 19:00,31,798,798,796.75,796.75,5
20130501|2013-01-30 20:00,31,795,795,795,795,2
20130501|2013-01-30 20:30,31,795,795.5,795,795.5,5
20130501|2013-01-30 21:00,31,796.25,796.25,796.25,796.25,6
20130501|2013-01-30 21:30,31,796.25,796.25,796.25,796.25,3
20130501|2013-01-30 22:00,31,796.5,796.5,796.5,796.5,2
20130501|2013-01-30 22:30,31,796.5,797.25,796.5,797.25,30
20130501|2013-01-30 23:00,31,797.25,797.25,797.25,797.25,10
20130501|2013-01-30 23:30,31,797.5,798,797.5,798,8
20130501|2013-01-31 00:00,31,798.5,798.5,797.25,797.5,42
20130501|2013-01-31 00:30,31,797.5,797.5,797.5,797.5,3
20130501|2013-01-31 01:00,31,797.75,799.25,797.75,799.25,29
20130501|2013-01-31 01:30,31,799.25,799.5,798.75,798.75,80
20130501|2013-01-31 02:00,31,799.25,799.5,799.25,799.25,98
20130501|2013-01-31 02:30,31,799.25,799.75,798.25,798.5,241
20130501|2013-01-31 03:00,31,798.75,799.5,794.5,794.5,194
20130501|2013-01-31 03:30,31,794.5,795.25,794.5,795.25,4
20130501|2013-01-31 04:00,31,794,794,793.5,793.5,7
20130501|2013-01-31 04:30,31,794,794,794,794,2
20130501|2013-01-31 05:00,31,793.5,793.5,793.5,793.5,8
20130501|2013-01-31 05:30,31,793.25,793.75,793,793.25,12
20130501|2013-01-31 06:00,31,793.25,793.75,793,793,12
20130501|2013-01-31 06:30,31,793.5,793.5,793,793.25,7
20130501|2013-01-31 07:00,31,793.25,793.25,792.25,792.25,22
20130501|2013-01-31 07:30,31,792.25,792.75,790,790.75,83
20130501|2013-01-31 08:00,31,791,791.25,790.75,791.25,28
20130501|2013-01-31 08:30,31,791,792.25,790.75,791.25,150
20130501|2013-01-31 09:00,31,791.25,792.25,790.75,792,53
20130501|2013-01-31 09:30,31,791.75,793.25,789,789.25,944
20130501|2013-01-31 10:00,31,789.25,789.25,782.25,784.25,2171
20130501|2013-01-31 10:30,31,784,790,784,789.5,400
20130501|2013-01-31 11:00,31,789.5,792.25,789.25,792.25,334
20130501|2013-01-31 11:30,31,792.5,792.5,788.75,789.5,235
20130501|2013-01-31 12:00,31,789,789.25,784.5,785.25,448
20130501|2013-01-31 12:30,31,784.75,785.5,783.75,785,322
20130501|2013-01-31 13:00,31,785.25,785.75,784.25,785.5,179
20130501|2013-01-31 13:30,31,785.5,789.25,785,788.25,1675
20130501|2013-01-31 17:00,1,788,790,788,790,10
20130501|2013-01-31 17:30,1,789.5,790,789.5,790,4
20130501|2013-01-31 18:00,1,790,790,790,790,5
20130501|2013-01-31 18:30,1,790,790,789.25,789.25,2
20130501|2013-01-31 19:00,1,789.75,789.75,786.5,786.5,10
20130501|2013-01-31 19:30,1,787.5,787.5,787.5,787.5,1
20130501|2013-01-31 20:00,1,790.25,792,790.25,792,18
20130501|2013-01-31 20:30,1,791.75,792,791.5,791.5,9
20130501|2013-01-31 22:30,1,788.5,788.5,788.5,788.5,1
20130501|2013-01-31 23:00,1,788.25,788.25,787,787.25,5
20130501|2013-01-31 23:30,1,787.5,787.5,786.5,787,24
20130501|2013-02-01 00:00,1,786.75,787.25,786.5,787.25,35
20130501|2013-02-01 00:30,1,787.25,787.25,786.75,787.25,18
20130501|2013-02-01 01:00,1,786.75,787.25,786.75,787.25,16
20130501|2013-02-01 01:30,1,787.75,787.75,787.5,787.75,4
20130501|2013-02-01 02:00,1,787.5,789,787.5,789,5
20130501|2013-02-01 02:30,1,789.25,790,789.25,790,35
20130501|2013-02-01 03:00,1,789.75,790,789.5,789.5,6
20130501|2013-02-01 03:30,1,789,791.75,789,791.75,86
20130501|2013-02-01 04:00,1,791.75,792.5,791.75,792.25,32
20130501|2013-02-01 04:30,1,792,792,791.25,791.5,27
20130501|2013-02-01 05:00,1,792.25,792.5,791.5,792,12
20130501|2013-02-01 05:30,1,792,792.5,792,792,33
20130501|2013-02-01 06:00,1,792,792.5,791.75,792.5,54
20130501|2013-02-01 06:30,1,792.5,792.5,791.75,792,9
20130501|2013-02-01 07:00,1,792,793,790.25,790.25,49
20130501|2013-02-01 07:30,1,790,790.25,788.5,790.25,35
20130501|2013-02-01 08:00,1,790.5,791.25,789.75,791.25,60
20130501|2013-02-01 08:30,1,791,793.75,791,793.75,188
20130501|2013-02-01 09:00,1,793.5,794.25,793.25,794,296
20130501|2013-02-01 09:30,1,794.25,797.75,794,794.25,1357
20130501|2013-02-01 10:00,1,794.25,795,792.75,794.75,578
20130501|2013-02-01 10:30,1,795,796,794,794.5,306
20130501|2013-02-01 11:00,1,794.25,794.5,784.25,787,752
20130501|2013-02-01 11:30,1,786.75,790,777,779.75,1645
20130501|2013-02-01 12:00,1,780,780.5,777,779,571
20130501|2013-02-01 12:30,1,778.75,780,774,774.25,753
20130501|2013-02-01 13:00,1,774.25,777.75,774,777,212
20130501|2013-02-01 13:30,1,777.75,779.75,772.5,773.75,938
20130501|2013-02-03 17:00,4,776,776.5,772.75,772.75,51
20130501|2013-02-03 17:30,4,773.5,774.75,773.5,774.5,15
20130501|2013-02-03 18:00,4,774,774,774,774,4
20130501|2013-02-03 18:30,4,774.25,774.25,773.5,773.5,21
20130501|2013-02-03 19:00,4,773.5,774.25,773.5,774.25,10
20130501|2013-02-03 19:30,4,774,774.5,773.5,774.25,9
20130501|2013-02-03 20:00,4,774.25,774.25,774,774,5
20130501|2013-02-03 20:30,4,774.25,774.5,774,774,12
20130501|2013-02-03 21:00,4,774.25,774.5,774,774.25,19
20130501|2013-02-03 21:30,4,775,775,775,775,4
20130501|2013-02-03 22:00,4,775,775,775,775,2
20130501|2013-02-03 22:30,4,775,775,774.5,775,7
20130501|2013-02-03 23:00,4,774.75,775.25,774.75,775.25,2
20130501|2013-02-03 23:30,4,775,775.75,775,775.75,2
20130501|2013-02-04 00:00,4,775.25,776,775.25,776,2
20130501|2013-02-04 00:30,4,776.5,776.5,776.25,776.25,2
20130501|2013-02-04 01:00,4,775,776.25,775,776.25,18
20130501|2013-02-04 02:00,4,775.75,775.75,775.75,775.75,3
20130501|2013-02-04 02:30,4,775,775.5,775,775.5,11
20130501|2013-02-04 03:00,4,775.5,778,775.5,778,33
20130501|2013-02-04 03:30,4,777.5,780.5,777.25,780,240
20130501|2013-02-04 04:00,4,779.75,781.25,779.75,780.25,10
20130501|2013-02-04 04:30,4,780.5,781,780.5,781,6
20130501|2013-02-04 05:00,4,780.5,780.5,779,779.25,11
20130501|2013-02-04 05:30,4,779.75,779.75,777.75,777.75,15
20130501|2013-02-04 06:00,4,778,778,777,777.25,22
20130501|2013-02-04 06:30,4,777,778.25,776.75,778.25,10
20130501|2013-02-04 07:00,4,778.75,779.25,776.75,777,124
20130501|2013-02-04 07:30,4,777.5,777.75,776.5,776.75,30
20130501|2013-02-04 08:00,4,776.25,777.75,775.25,777.75,142
20130501|2013-02-04 08:30,4,777.75,778,777,777.5,188
20130501|2013-02-04 09:00,4,777.5,779,777,779,81
20130501|2013-02-04 09:30,4,778.75,781.75,776,776.75,645
20130501|2013-02-04 10:00,4,776.5,778.75,774.5,774.75,346
20130501|2013-02-04 10:30,4,774.5,774.5,772.75,773,404
20130501|2013-02-04 11:00,4,772.75,774.25,772.75,774.25,176
20130501|2013-02-04 11:30,4,774.5,774.75,769.25,769.25,779
20130501|2013-02-04 12:00,4,769,770.5,768.75,770,489
20130501|2013-02-04 12:30,4,770,770.75,769.5,770.5,320
20130501|2013-02-04 13:00,4,770.5,771,769,769.25,235
20130501|2013-02-04 13:30,4,769,771.5,768.75,770.75,299
20130501|2013-02-04 17:00,5,771,773.5,771,772,24
20130501|2013-02-04 17:30,5,772.25,773.25,771.75,773.25,18
20130501|2013-02-04 18:00,5,773.25,773.5,773,773.25,9
20130501|2013-02-04 18:30,5,774,774,772.5,772.5,43
20130501|2013-02-04 19:00,5,772.75,773,771.75,771.75,20
20130501|2013-02-04 19:30,5,772,772.25,771.75,772.25,13
20130501|2013-02-04 20:00,5,771.75,772,771.75,772,2
20130501|2013-02-04 20:30,5,772.25,772.25,772.25,772.25,1
20130501|2013-02-04 21:00,5,771.75,772.25,771.75,772.25,5
20130501|2013-02-04 21:30,5,772.5,772.5,771.75,771.75,13
20130501|2013-02-04 22:00,5,771.25,771.75,771,771.5,18
20130501|2013-02-04 22:30,5,771.5,771.5,771,771,31
20130501|2013-02-04 23:00,5,770.75,771,770.75,771,7
20130501|2013-02-04 23:30,5,771,771,770.5,770.5,22
20130501|2013-02-05 00:00,5,770.75,770.75,770.25,770.5,47
20130501|2013-02-05 00:30,5,770.25,771.25,770.25,770.75,35
20130501|2013-02-05 01:00,5,771,771.25,770.25,770.25,46
20130501|2013-02-05 01:30,5,770,770.5,769.75,770,44
20130501|2013-02-05 02:00,5,770,771,770,771,27
20130501|2013-02-05 03:00,5,772.75,772.75,772,772.25,8
20130501|2013-02-05 03:30,5,772.25,772.25,772,772,5
20130501|2013-02-05 04:00,5,771.75,772,771.25,771.5,23
20130501|2013-02-05 04:30,5,771.5,771.5,769.5,770.5,39
20130501|2013-02-05 05:00,5,771,771.25,770.5,771,11
20130501|2013-02-05 05:30,5,771.25,771.5,770.75,771.25,27
20130501|2013-02-05 06:00,5,771,771.25,769.5,769.5,47
20130501|2013-02-05 06:30,5,769.25,769.75,767.75,768.5,56
20130501|2013-02-05 07:00,5,768.75,771,768.75,770.75,123
20130501|2013-02-05 07:30,5,770.75,770.75,769.5,769.5,50
20130501|2013-02-05 08:00,5,768.75,769,767.25,767.75,54
20130501|2013-02-05 08:30,5,767.75,768,767.25,768,126
20130501|2013-02-05 09:00,5,767.25,767.5,766.25,766.5,110
20130501|2013-02-05 09:30,5,766.5,766.5,762.75,764,708
20130501|2013-02-05 10:00,5,764.25,764.5,759,761.5,1382
20130501|2013-02-05 10:30,5,761.75,764.25,761,764.25,531
20130501|2013-02-05 11:00,5,764.25,764.75,762.5,762.75,244
20130501|2013-02-05 11:30,5,763,763.25,760.5,760.5,428
20130501|2013-02-05 12:00,5,760.75,760.75,758.5,759.5,466
20130501|2013-02-05 12:30,5,759.25,761.25,759,761.25,77
20130501|2013-02-05 13:00,5,761,762.5,760.5,762.5,105
20130501|2013-02-05 13:30,5,762.25,765,760.75,765,959
20130501|2013-02-05 17:00,6,764.25,765.25,764.25,764.75,22
20130501|2013-02-05 17:30,6,764.75,764.75,764.25,764.25,36
20130501|2013-02-05 18:30,6,764.25,764.25,764.25,764.25,5
20130501|2013-02-05 19:00,6,764.5,764.5,763.75,764.5,17
20130501|2013-02-05 19:30,6,764.25,764.25,764.25,764.25,1
20130501|2013-02-05 20:00,6,764,764,763.75,763.75,9
20130501|2013-02-05 20:30,6,764,764.25,763.75,763.75,31
20130501|2013-02-05 21:00,6,763.75,763.75,763.75,763.75,4
20130501|2013-02-05 21:30,6,764,764,763.75,763.75,6
20130501|2013-02-05 22:00,6,764,764.25,764,764.25,6
20130501|2013-02-05 22:30,6,764,764.5,764,764.5,5
20130501|2013-02-05 23:00,6,764,764.25,764,764,6
20130501|2013-02-05 23:30,6,764,764.25,764,764,14
20130501|2013-02-06 00:00,6,764,764,764,764,1
20130501|2013-02-06 00:30,6,763,763,763,763,1
20130501|2013-02-06 01:00,6,762.75,762.75,762.25,762.25,42
20130501|2013-02-06 01:30,6,762,762,761.5,761.75,97
20130501|2013-02-06 02:00,6,761.75,761.75,761.25,761.25,12
20130501|2013-02-06 02:30,6,761.25,761.25,761,761,57
20130501|2013-02-06 03:00,6,761,761,760.5,760.5,45
20130501|2013-02-06 03:30,6,760.75,760.75,760,760.5,37
20130501|2013-02-06 04:00,6,760.5,760.75,759.25,759.5,155
20130501|2013-02-06 04:30,6,759.5,759.5,759,759,64
20130501|2013-02-06 05:00,6,759,760,759,760,51
20130501|2013-02-06 05:30,6,760,760.75,760,760.75,50
20130501|2013-02-06 06:00,6,760.5,760.5,760.25,760.25,12
20130501|2013-02-06 06:30,6,760,760.5,759.5,759.5,71
20130501|2013-02-06 07:00,6,759.75,760,758.75,758.75,127
20130501|2013-02-06 07:30,6,758.75,759.75,758.5,759,131
20130501|2013-02-06 08:00,6,758.5,760,758.5,759.75,297
20130501|2013-02-06 08:30,6,760,761,759.25,759.25,185
20130501|2013-02-06 09:00,6,759.25,760,758.25,759.25,146
20130501|2013-02-06 09:30,6,759.5,759.75,754.25,757.25,2520
20130501|2013-02-06 10:00,6,757.25,760.75,756,759.75,1112
20130501|2013-02-06 10:30,6,759.5,769.75,758.5,768.5,1625
20130501|2013-02-06 11:00,6,768.25,770.75,766.5,768.75,1027
20130501|2013-02-06 11:30,6,768,771.5,768,770.25,575
20130501|2013-02-06 12:00,6,770,770.5,767.25,767.75,273
20130501|2013-02-06 12:30,6,768,768.75,766.5,766.5,301
20130501|2013-02-06 13:00,6,766.5,767.25,765.5,766.5,237
20130501|2013-02-06 13:30,6,766.25,771.5,766.25,767.25,1461
20130501|2013-02-06 17:00,7,769.25,769.25,766.5,766.5,66
20130501|2013-02-06 17:30,7,767,767,767,767,1
20130501|2013-02-06 18:00,7,768.5,768.75,768.5,768.75,3
20130501|2013-02-06 19:00,7,768.25,768.25,767,767.25,17
20130501|2013-02-06 19:30,7,767.25,767.25,767.25,767.25,3
20130501|2013-02-06 20:00,7,767.25,767.75,767.25,767.75,7
20130501|2013-02-06 20:30,7,767.5,767.5,767.25,767.25,8
20130501|2013-02-06 21:00,7,767,767.5,766.75,767,10
20130501|2013-02-06 21:30,7,767,767.25,766.5,766.5,33
20130501|2013-02-06 22:00,7,766.75,768.25,766.75,768.25,154
20130501|2013-02-06 22:30,7,768,768,768,768,1
20130501|2013-02-06 23:00,7,767.75,767.75,767.25,767.25,6
20130501|2013-02-07 00:00,7,767.75,767.75,767,767.5,7
20130501|2013-02-07 00:30,7,767.5,767.75,767.25,767.5,19
20130501|2013-02-07 01:00,7,768,768.5,767.5,767.75,30
20130501|2013-02-07 01:30,7,767.5,768,767,768,43
20130501|2013-02-07 02:00,7,768,768.5,768,768.5,17
20130501|2013-02-07 02:30,7,768.25,768.5,768,768.5,23
20130501|2013-02-07 03:00,7,768,768.5,768,768.25,19
20130501|2013-02-07 03:30,7,768.25,768.5,764.5,764.5,236
20130501|2013-02-07 04:00,7,764.5,765,764.5,764.5,106
20130501|2013-02-07 04:30,7,764.75,765,764.25,764.5,123
20130501|2013-02-07 05:00,7,765,765.25,764.75,765.25,46
20130501|2013-02-07 05:30,7,765.25,765.25,764.75,765,22
20130501|2013-02-07 06:00,7,766,766.25,766,766,11
20130501|2013-02-07 06:30,7,765.75,767,765,766,110
20130501|2013-02-07 07:00,7,766.25,767.75,766,767,84
20130501|2013-02-07 07:30,7,767.25,769.5,767,768,264
20130501|2013-02-07 08:00,7,767.75,768.5,764.5,765,154
20130501|2013-02-07 08:30,7,765,767.5,764.5,766.75,266
20130501|2013-02-07 09:00,7,766.75,770,765.75,769.75,423
20130501|2013-02-07 09:30,7,768.75,771.25,761.75,762.75,901
20130501|2013-02-07 10:00,7,762.75,765.25,761.75,762,570
20130501|2013-02-07 10:30,7,761.75,763,760,762,850
20130501|2013-02-07 11:00,7,762.5,763.5,761.25,762.75,462
20130501|2013-02-07 11:30,7,762.75,764.75,762.5,764,399
20130501|2013-02-07 12:00,7,763.75,765.75,763,765.5,248
20130501|2013-02-07 12:30,7,765.5,765.5,763.25,765.5,140
20130501|2013-02-07 13:00,7,765.25,765.5,764.5,765.25,83
20130501|2013-02-07 13:30,7,765.25,765.25,761.25,761.25,1001
20130501|2013-02-07 17:00,8,763,763.75,762,763.75,54
20130501|2013-02-07 17:30,8,763.25,763.75,762.25,763,44
20130501|2013-02-07 18:00,8,764,764.25,764,764.25,2
20130501|2013-02-07 18:30,8,764,764.25,763.75,764,23
20130501|2013-02-07 19:00,8,764,764.75,764,764,9
20130501|2013-02-07 19:30,8,764.75,765,764.75,765,9
20130501|2013-02-07 20:00,8,765,765.25,765,765,14
20130501|2013-02-07 20:30,8,764.75,765,764.5,765,16
20130501|2013-02-07 21:00,8,765,765,764.5,764.5,15
20130501|2013-02-07 21:30,8,764,765,764,764.75,16
20130501|2013-02-07 22:00,8,765,765,764.75,764.75,11
20130501|2013-02-07 22:30,8,764.75,764.75,764.75,764.75,4
20130501|2013-02-07 23:00,8,764.75,764.75,764,764.75,8
20130501|2013-02-07 23:30,8,764.5,764.5,764,764,2
20130501|2013-02-08 00:00,8,764,764,763.5,763.5,34
20130501|2013-02-08 00:30,8,763.5,763.5,763,763.25,40
20130501|2013-02-08 01:00,8,763,763.5,763,763.25,64
20130501|2013-02-08 01:30,8,763.5,763.75,763.25,763.75,186
20130501|2013-02-08 02:00,8,764,764.25,764,764.25,6
20130501|2013-02-08 02:30,8,764.5,764.75,764.5,764.75,4
20130501|2013-02-08 03:00,8,764.75,765.25,764.25,764.25,58
20130501|2013-02-08 03:30,8,764.25,764.25,764.25,764.25,2
20130501|2013-02-08 04:00,8,764.75,764.75,763.75,764,15
20130501|2013-02-08 04:30,8,764.5,765,764.25,764.5,9
20130501|2013-02-08 05:00,8,764.5,765.75,763.75,765,67
20130501|2013-02-08 05:30,8,765,766,764.5,765.75,76
20130501|2013-02-08 06:00,8,765,765.75,765,765.5,28
20130501|2013-02-08 06:30,8,765.5,765.5,764.75,765,22
20130501|2013-02-08 07:00,8,765,766,763,766,121
20130501|2013-02-08 07:30,8,765.5,766.75,765.25,766.5,119
20130501|2013-02-08 08:00,8,766,766.5,764.75,765.25,32
20130501|2013-02-08 08:30,8,765,766.5,765,766,99
20130501|2013-02-08 09:00,8,765.75,766,764,765,90
20130501|2013-02-08 09:30,8,764.75,775,763.75,771.5,1484
20130501|2013-02-08 10:00,8,771.25,771.75,769.25,770.5,310
20130501|2013-02-08 10:30,8,770.5,771.75,766,768,576
20130501|2013-02-08 11:00,8,768.75,776.25,765.25,766.75,2535
20130501|2013-02-08 11:30,8,766.5,767,759.25,762.5,1410
20130501|2013-02-08 12:00,8,762.25,771.25,761.75,770.5,705
20130501|2013-02-08 12:30,8,770.5,770.75,763.75,765.25,528
20130501|2013-02-08 13:00,8,764.25,765.5,762.75,763.5,418
20130501|2013-02-08 13:30,8,763.25,765,761.25,762.5,974
20130501|2013-02-10 17:00,11,763,764,759.5,762.5,68
20130501|2013-02-10 17:30,11,764,764.5,763.75,764.25,27
20130501|2013-02-10 18:00,11,763.75,763.75,763,763,5
20130501|2013-02-10 18:30,11,762.5,763.25,762.25,763,22
20130501|2013-02-10 19:00,11,762.25,762.75,762.25,762.5,4
20130501|2013-02-10 19:30,11,762.25,762.25,761.75,761.75,4
20130501|2013-02-10 20:00,11,761.75,761.75,761.5,761.5,3
20130501|2013-02-10 20:30,11,761.5,761.5,761.5,761.5,2
20130501|2013-02-10 21:00,11,761.5,761.5,761,761,3
20130501|2013-02-10 21:30,11,761.25,761.25,760.75,760.75,2
20130501|2013-02-10 22:00,11,760.5,760.5,760.5,760.5,8
20130501|2013-02-10 23:00,11,760.25,760.25,760.25,760.25,1
20130501|2013-02-10 23:30,11,760.75,760.75,760.75,760.75,2
20130501|2013-02-11 00:00,11,760.5,760.5,760.5,760.5,2
20130501|2013-02-11 00:30,11,760.5,760.5,759.75,759.75,3
20130501|2013-02-11 01:00,11,760,760.75,759,759,61
20130501|2013-02-11 01:30,11,759,759.25,757,757.5,2302
20130501|2013-02-11 02:00,11,757.75,760,757.75,758.75,1572
20130501|2013-02-11 02:30,11,758.75,759.25,758.5,758.5,33
20130501|2013-02-11 03:00,11,758.75,758.75,758.5,758.75,42
20130501|2013-02-11 03:30,11,758.5,759,758.25,758.5,39
20130501|2013-02-11 04:00,11,759.25,759.25,759,759.25,3
20130501|2013-02-11 04:30,11,758.5,760.25,758,759.5,586
20130501|2013-02-11 05:00,11,758.75,760.25,758.75,759.25,176
20130501|2013-02-11 05:30,11,759.5,760,758.75,758.75,263
20130501|2013-02-11 06:00,11,759.25,761,759,760.25,56
20130501|2013-02-11 06:30,11,760.75,762,760,760.25,119
20130501|2013-02-11 07:00,11,760.25,761.5,760,760,308
20130501|2013-02-11 07:30,11,760.5,761,759.5,760,315
20130501|2013-02-11 08:00,11,760,761,760,760.75,262
20130501|2013-02-11 08:30,11,760,761,758.5,759,660
20130501|2013-02-11 09:00,11,759,759.5,758,758,297
20130501|2013-02-11 09:30,11,758.25,763,757.5,760.75,3229
20130501|2013-02-11 10:00,11,759.75,760.75,758,758.5,424
20130501|2013-02-11 10:30,11,758.5,758.75,756.5,757,1328
20130501|2013-02-11 11:00,11,757,757.5,751.5,752,2340
20130501|2013-02-11 11:30,11,751.5,753,750.75,751,583
20130501|2013-02-11 12:00,11,750.75,752.25,750.25,752.25,467
20130501|2013-02-11 12:30,11,752.25,752.5,750.75,751.25,548
20130501|2013-02-11 13:00,11,751.25,751.5,750,750.5,1102
20130501|2013-02-11 13:30,11,750.5,750.75,748,749.5,1540
20130501|2013-02-11 17:00,12,751,751,748.75,750.25,52
20130501|2013-02-11 17:30,12,750.5,750.5,749.5,749.5,36
20130501|2013-02-11 18:00,12,749.5,749.75,749.5,749.75,9
20130501|2013-02-11 18:30,12,750.25,750.5,750.25,750.25,4
20130501|2013-02-11 19:00,12,751.25,752,751.25,752,44
20130501|2013-02-11 19:30,12,751.75,751.75,751.25,751.25,2
20130501|2013-02-11 20:00,12,750.75,750.75,750.5,750.75,4
20130501|2013-02-11 21:00,12,750.25,750.25,750.25,750.25,2
20130501|2013-02-11 21:30,12,749.75,749.75,749,749,23
20130501|2013-02-11 22:00,12,749,749,748.75,749,21
20130501|2013-02-11 22:30,12,748.25,749.75,748.25,749.25,61
20130501|2013-02-11 23:00,12,749.25,749.25,748.75,748.75,5
20130501|2013-02-11 23:30,12,748.25,748.75,748.25,748.75,5
20130501|2013-02-12 00:00,12,748,748,748,748,15
20130501|2013-02-12 00:30,12,748,748,747.5,747.75,48
20130501|2013-02-12 01:00,12,747.75,748,747.5,748,35
20130501|2013-02-12 01:30,12,748,748,747.5,747.5,29
20130501|2013-02-12 02:00,12,747.5,747.75,746.75,747,58
20130501|2013-02-12 02:30,12,747.25,747.25,746.5,746.75,22
20130501|2013-02-12 03:00,12,746.5,746.75,745.25,745.5,149
20130501|2013-02-12 03:30,12,745.5,745.75,744.75,744.75,176
20130501|2013-02-12 04:00,12,745,745.5,744.25,745.5,136
20130501|2013-02-12 04:30,12,745.5,746.5,745.5,746,71
20130501|2013-02-12 05:00,12,746,746.75,746,746.75,70
20130501|2013-02-12 05:30,12,746.75,747,745.5,745.5,82
20130501|2013-02-12 06:00,12,745,747,745,747,74
20130501|2013-02-12 06:30,12,747.25,747.25,745.25,745.5,78
20130501|2013-02-12 07:00,12,745.5,746.5,745,746.5,96
20130501|2013-02-12 07:30,12,746,746.75,745.75,746.75,76
20130501|2013-02-12 08:00,12,746.75,748,746,747.75,448
20130501|2013-02-12 08:30,12,748,749,745.5,745.5,385
20130501|2013-02-12 09:00,12,745.5,746.75,743,743,451
20130501|2013-02-12 09:30,12,743,744.25,737.75,740.25,4140
20130501|2013-02-12 10:00,12,740.25,741.5,739,739.5,2119
20130501|2013-02-12 10:30,12,739.25,739.75,735.25,736.25,3788
20130501|2013-02-12 11:00,12,736.5,737.5,735.75,736,662
20130501|2013-02-12 11:30,12,736.25,736.75,735.5,735.5,607
20130501|2013-02-12 12:00,12,735.75,735.75,733,735,1368
20130501|2013-02-12 12:30,12,735,735.75,734.5,735,410
20130501|2013-02-12 13:00,12,735,738.5,735,737,619
20130501|2013-02-12 13:30,12,737.25,740.5,736.25,739.5,1668
20130501|2013-02-12 17:00,13,740.25,745.25,739.5,743,82
20130501|2013-02-12 17:30,13,742.25,742.5,741.75,742.25,30
20130501|2013-02-12 18:00,13,742.25,742.5,742.25,742.5,5
20130501|2013-02-12 18:30,13,742.5,743,742.25,743,6
20130501|2013-02-12 19:00,13,741.75,741.75,741.75,741.75,3
20130501|2013-02-12 19:30,13,741.5,741.5,741.5,741.5,1
20130501|2013-02-12 20:00,13,741.25,741.25,741,741,3
20130501|2013-02-12 21:00,13,741.75,742.75,741.25,742.75,10
20130501|2013-02-12 21:30,13,742.5,742.5,741.75,741.75,11
20130501|2013-02-12 22:00,13,741,741,740.25,740.25,21
20130501|2013-02-12 22:30,13,740.5,740.5,740.25,740.5,18
20130501|2013-02-12 23:00,13,740.75,741,740.75,740.75,15
20130501|2013-02-12 23:30,13,739.5,739.5,739,739,17
20130501|2013-02-13 00:00,13,738.75,739.5,738.75,738.75,28
20130501|2013-02-13 00:30,13,739,739,738.75,738.75,11
20130501|2013-02-13 01:00,13,738.5,738.5,737.5,737.75,16
20130501|2013-02-13 01:30,13,738,739,738,738,60
20130501|2013-02-13 02:00,13,738.5,738.75,737.5,737.5,36
20130501|2013-02-13 02:30,13,738,738.5,737.75,737.75,30
20130501|2013-02-13 03:00,13,737.75,737.75,736,736.5,105
20130501|2013-02-13 03:30,13,736.5,736.5,734.75,736.25,117
20130501|2013-02-13 04:00,13,735.25,735.25,734.75,735,27
20130501|2013-02-13 04:30,13,734.75,735.5,734,734,160
20130501|2013-02-13 05:00,13,734.25,734.25,731.75,733,278
20130501|2013-02-13 05:30,13,733.5,735.5,733,735.25,22
20130501|2013-02-13 06:00,13,735.5,735.5,732.75,732.75,274
20130501|2013-02-13 06:30,13,732.5,733.25,730.75,730.75,465
20130501|2013-02-13 07:00,13,731,732,730.75,731.75,338
20130501|2013-02-13 07:30,13,731.75,734.75,731.75,734.25,887
20130501|2013-02-13 08:00,13,734.25,735,733.5,735,220
20130501|2013-02-13 08:30,13,735.25,741.25,735.25,739.5,991
20130501|2013-02-13 09:00,13,739.5,739.75,735,735.75,548
20130501|2013-02-13 09:30,13,735.75,742.25,734.75,742,2765
20130501|2013-02-13 10:00,13,741.75,743.5,740.75,741.5,1273
20130501|2013-02-13 10:30,13,741.5,745,741.25,744.25,1007
20130501|2013-02-13 11:00,13,744.25,745.25,742.75,744.25,1471
20130501|2013-02-13 11:30,13,744.5,744.75,740.5,741,701
20130501|2013-02-13 12:00,13,741.25,741.75,736.75,740.5,1195
20130501|2013-02-13 12:30,13,740.25,740.5,738.75,739.5,300
20130501|2013-02-13 13:00,13,739.5,739.5,738.75,739,317
20130501|2013-02-13 13:30,13,739.5,744.25,739.5,743,1412
20130501|2013-02-13 17:00,14,744,746.5,744,745,55
20130501|2013-02-13 17:30,14,745,745.75,745,745.75,14
20130501|2013-02-13 18:00,14,745.75,747.25,745.75,746.5,69
20130501|2013-02-13 18:30,14,746.5,746.75,746,746.25,56
20130501|2013-02-13 19:00,14,746.25,746.25,745.75,746,17
20130501|2013-02-13 19:30,14,746,746.25,746,746.25,5
20130501|2013-02-13 20:00,14,745.25,745.5,744.75,744.75,67
20130501|2013-02-13 20:30,14,745,745,744.75,745,36
20130501|2013-02-13 21:00,14,745,745,745,745,73
20130501|2013-02-13 21:30,14,745,745.5,744.75,744.75,12
20130501|2013-02-13 22:00,14,744.25,744.25,743.5,744.25,66
20130501|2013-02-13 22:30,14,744,744.75,743.5,744,197
20130501|2013-02-13 23:00,14,744,744,743.75,743.75,50
20130501|2013-02-13 23:30,14,743.5,744,743.5,743.5,12
20130501|2013-02-14 00:00,14,743.5,744,743.25,744,39
20130501|2013-02-14 00:30,14,744.25,745.25,744.25,745.25,21
20130501|2013-02-14 01:00,14,745.5,746.75,745.5,746.75,30
20130501|2013-02-14 01:30,14,747,747,745,745.25,149
20130501|2013-02-14 02:00,14,745.25,747.5,745.25,747,200
20130501|2013-02-14 02:30,14,747.75,748,747,747.5,176
20130501|2013-02-14 03:00,14,748,748.5,747.75,747.75,100
20130501|2013-02-14 03:30,14,748,748.5,747.75,747.75,52
20130501|2013-02-14 04:00,14,747.75,748.25,746.75,747,58
20130501|2013-02-14 04:30,14,746.75,746.75,746.25,746.25,86
20130501|2013-02-14 05:00,14,746.25,746.5,746,746.25,79
20130501|2013-02-14 05:30,14,746.25,746.25,746,746,70
20130501|2013-02-14 06:00,14,746,747,745,747,96
20130501|2013-02-14 06:30,14,747,747.5,746,746.25,65
20130501|2013-02-14 07:00,14,746.5,748.25,746.25,746.25,175
20130501|2013-02-14 07:30,14,747.25,747.75,744.5,744.5,251
20130501|2013-02-14 08:00,14,744.5,745,741,742.5,640
20130501|2013-02-14 08:30,14,742,742.75,737.5,738.25,712
20130501|2013-02-14 09:00,14,738.5,739.25,736.25,739,984
20130501|2013-02-14 09:30,14,738.75,739.25,732.75,734.25,2721
20130501|2013-02-14 10:00,14,734,737,733.25,736.5,1321
20130501|2013-02-14 10:30,14,736.75,737.75,734.5,734.75,724
20130501|2013-02-14 11:00,14,734.75,736.5,734,736.5,712
20130501|2013-02-14 11:30,14,736.5,738.5,735.25,736.5,665
20130501|2013-02-14 12:00,14,736.5,737.25,735.25,736.5,353
20130501|2013-02-14 12:30,14,736,736,735,735.75,373
20130501|2013-02-14 13:00,14,735.5,740,735.5,739.5,658
20130501|2013-02-14 13:30,14,739.5,741.25,738.5,740.25,1066
20130501|2013-02-14 17:00,15,741,742.25,740.75,741.75,99
20130501|2013-02-14 17:30,15,741.75,742.75,741.75,742.75,17
20130501|2013-02-14 18:00,15,743.25,744.75,743.25,744.5,38
20130501|2013-02-14 18:30,15,744.75,744.75,743.75,743.75,14
20130501|2013-02-14 19:00,15,743.75,744.5,743.75,744,16
20130501|2013-02-14 19:30,15,744,744,743,743,8
20130501|2013-02-14 20:00,15,742.75,742.75,742,742.25,115
20130501|2013-02-14 21:00,15,742.25,742.25,742.25,742.25,1
20130501|2013-02-14 21:30,15,742.25,742.25,742,742,2
20130501|2013-02-14 22:00,15,742.25,742.25,742.25,742.25,1
20130501|2013-02-14 22:30,15,742.25,742.75,741.75,742.5,55
20130501|2013-02-14 23:30,15,742.75,743,742.75,743,7
20130501|2013-02-15 00:00,15,743,743.5,743,743.5,110
20130501|2013-02-15 00:30,15,743.25,743.5,742.5,742.5,133
20130501|2013-02-15 01:00,15,743,743.75,743,743.25,70
20130501|2013-02-15 01:30,15,743.25,746,743,746,81
20130501|2013-02-15 02:00,15,746,746.25,745,746,88
20130501|2013-02-15 02:30,15,745.75,747.75,745.75,747.5,384
20130501|2013-02-15 03:00,15,747.5,748,747,747,84
20130501|2013-02-15 03:30,15,746.75,746.75,745.5,746,52
20130501|2013-02-15 04:00,15,746,746,745,746,142
20130501|2013-02-15 04:30,15,745.5,745.5,745,745.5,73
20130501|2013-02-15 05:00,15,746.25,746.5,746,746,36
20130501|2013-02-15 05:30,15,746.25,746.25,745.75,745.75,17
20130501|2013-02-15 06:00,15,746,746.5,745,745,97
20130501|2013-02-15 06:30,15,745.25,746.5,744.75,746.25,48
20130501|2013-02-15 07:00,15,745.75,748,745.5,747,361
20130501|2013-02-15 07:30,15,747.75,749.25,747.75,749.25,735
20130501|2013-02-15 08:00,15,748.75,748.75,746.25,748,585
20130501|2013-02-15 08:30,15,748,749.25,747.5,748.5,387
20130501|2013-02-15 09:00,15,748.5,751.75,746.25,746.5,1748
20130501|2013-02-15 09:30,15,746.5,749.5,745.5,747.25,2834
20130501|2013-02-15 10:00,15,747.25,750.25,747,747,1985
20130501|2013-02-15 10:30,15,746.75,747,742.75,745.5,1416
20130501|2013-02-15 11:00,15,745.5,746.5,744.25,746.5,504
20130501|2013-02-15 11:30,15,746.25,746.25,740.5,741.75,853
20130501|2013-02-15 12:00,15,742,745.5,742,744,933
20130501|2013-02-15 12:30,15,743.75,746.25,743,746.25,531
20130501|2013-02-15 13:00,15,746.25,747.25,745.75,746.75,718
20130501|2013-02-15 13:30,15,746.5,750.5,745.5,748.75,1864
20130501|2013-02-18 19:00,19,751,752.25,747.5,747.75,369
20130501|2013-02-18 19:30,19,747.75,749.25,747.5,749.25,48
20130501|2013-02-18 20:00,19,749.25,749.25,748,748.25,17
20130501|2013-02-18 20:30,19,748.25,749.25,748.25,749,62
20130501|2013-02-18 21:00,19,749.25,749.25,749.25,749.25,3
20130501|2013-02-18 21:30,19,749.25,749.25,749,749,8
20130501|2013-02-18 22:00,19,749,749,749,749,1
20130501|2013-02-18 22:30,19,749.5,749.75,749.25,749.75,19
20130501|2013-02-18 23:00,19,750,750.25,750,750.25,2
20130501|2013-02-18 23:30,19,750.25,750.75,750.25,750.5,19
20130501|2013-02-19 00:00,19,750.5,751,750.5,751,16
20130501|2013-02-19 00:30,19,751.25,751.25,751,751,48
20130501|2013-02-19 01:00,19,751.25,751.5,751,751.5,45
20130501|2013-02-19 01:30,19,751.75,752.25,751.5,752.25,52
20130501|2013-02-19 02:00,19,752,752.25,751.5,751.5,28
20130501|2013-02-19 02:30,19,752,752.25,751.5,751.75,60
20130501|2013-02-19 03:00,19,751.5,752.25,751.5,752,50
20130501|2013-02-19 03:30,19,752,752.25,751,751,75
20130501|2013-02-19 04:00,19,751,752.5,751,751,65
20130501|2013-02-19 04:30,19,751.25,751.25,749.25,749.5,77
20130501|2013-02-19 05:00,19,749.25,750.25,748.5,749,43
20130501|2013-02-19 05:30,19,748.5,749,748.5,748.75,100
20130501|2013-02-19 06:00,19,749,749.25,748.5,748.5,82
20130501|2013-02-19 06:30,19,748.5,748.5,747.25,747.5,114
20130501|2013-02-19 07:00,19,747.25,747.25,745,746.75,169
20130501|2013-02-19 07:30,19,747,747.5,746.25,746.25,134
20130501|2013-02-19 08:00,19,746.75,752.5,746.5,751.25,253
20130501|2013-02-19 08:30,19,751.25,752,750.5,750.75,365
20130501|2013-02-19 09:00,19,750.75,751,746,746.5,691
20130501|2013-02-19 09:30,19,746.5,747,737,738.25,5022
20130501|2013-02-19 10:00,19,738.25,738.5,735.25,735.75,2872
20130501|2013-02-19 10:30,19,736,736.5,733.25,734.5,2179
20130501|2013-02-19 11:00,19,734.5,734.75,732.25,733,1471
20130501|2013-02-19 11:30,19,733.5,738.25,733,736.5,1342
20130501|2013-02-19 12:00,19,736.25,736.5,735.25,735.5,578
20130501|2013-02-19 12:30,19,735.25,736.5,734,735,715
20130501|2013-02-19 13:00,19,734.75,738.75,734.5,737.25,739
20130501|2013-02-19 13:30,19,737,739.75,737,738.5,1232
20130501|2013-02-19 17:00,20,738.75,739.75,738,738,43
20130501|2013-02-19 17:30,20,738.25,739.5,738.25,739.25,31
20130501|2013-02-19 18:00,20,739.25,741,739.25,739.75,42
20130501|2013-02-19 18:30,20,740.5,740.75,739.75,740,51
20130501|2013-02-19 19:00,20,740.25,740.5,740,740,27
20130501|2013-02-19 19:30,20,740.5,740.75,740.25,740.75,3
20130501|2013-02-19 20:00,20,740.5,740.75,739.75,739.75,34
20130501|2013-02-19 20:30,20,739.75,742,739.75,742,91
20130501|2013-02-19 21:00,20,742.25,742.25,741.25,741.25,23
20130501|2013-02-19 21:30,20,741,741.75,740.5,740.5,19
20130501|2013-02-19 22:00,20,740.5,740.5,739,739.25,54
20130501|2013-02-19 22:30,20,739,739.25,739,739,10
20130501|2013-02-19 23:00,20,739,739.5,739,739,15
20130501|2013-02-19 23:30,20,738.25,738.25,737.5,737.5,37
20130501|2013-02-20 00:00,20,737.5,737.75,737.5,737.75,13
20130501|2013-02-20 00:30,20,737.75,737.75,737.25,737.75,12
20130501|2013-02-20 01:00,20,737.75,738.25,737.5,738.25,11
20130501|2013-02-20 01:30,20,738,738.25,737.75,738,19
20130501|2013-02-20 02:00,20,738,740,737.75,740,28
20130501|2013-02-20 02:30,20,740.75,740.75,740,740.5,11
20130501|2013-02-20 03:00,20,741,741,739.75,740.75,68
20130501|2013-02-20 03:30,20,740,740.5,739.75,740.25,109
20130501|2013-02-20 04:00,20,740.25,740.25,738,738,84
20130501|2013-02-20 04:30,20,738.25,738.5,738,738.25,92
20130501|2013-02-20 05:00,20,737.75,738.5,737.75,738.25,18
20130501|2013-02-20 05:30,20,738.25,738.25,737.75,737.75,65
20130501|2013-02-20 06:00,20,737.75,738,737.75,737.75,62
20130501|2013-02-20 06:30,20,738,738.25,737,737.75,154
20130501|2013-02-20 07:00,20,738,741,738,740.25,488
20130501|2013-02-20 07:30,20,740,743,740,740.25,424
20130501|2013-02-20 08:00,20,740.5,741.5,739.25,741.5,367
20130501|2013-02-20 08:30,20,741.25,742.25,736.5,737.25,579
20130501|2013-02-20 09:00,20,737,737.25,735,735.75,452
20130501|2013-02-20 09:30,20,736,739,735,738.5,3032
20130501|2013-02-20 10:00,20,738.25,738.25,734,737,1783
20130501|2013-02-20 10:30,20,737,738.25,736.75,738,649
20130501|2013-02-20 11:00,20,738.25,741.25,738,739.5,1173
20130501|2013-02-20 11:30,20,739.25,744,739.25,743.5,1261
20130501|2013-02-20 12:00,20,743.5,747.25,743.5,745.5,2770
20130501|2013-02-20 12:30,20,745.75,746,743.25,743.5,994
20130501|2013-02-20 13:00,20,743.5,745,742,744.75,1124
20130501|2013-02-20 13:30,20,744.75,746.25,743.5,744.5,1486
20130501|2013-02-20 17:00,21,744.5,744.75,743.5,743.75,90
20130501|2013-02-20 17:30,21,743.25,743.25,742.5,743,77
20130501|2013-02-20 18:00,21,743.5,743.75,743.5,743.75,4
20130501|2013-02-20 18:30,21,743.75,743.75,743.5,743.75,6
20130501|2013-02-20 19:00,21,743.5,744,741.75,742.75,63
20130501|2013-02-20 19:30,21,742.25,742.5,742,742,57
20130501|2013-02-20 20:00,21,742.25,742.5,741.75,742.5,28
20130501|2013-02-20 20:30,21,742,742.5,742,742,13
20130501|2013-02-20 21:00,21,741.75,742,741.75,741.75,26
20130501|2013-02-20 21:30,21,742,742.25,741.75,742.25,22
20130501|2013-02-20 22:00,21,742.25,742.75,741.75,742.75,29
20130501|2013-02-20 22:30,21,742.75,743.5,742.75,743,25
20130501|2013-02-20 23:00,21,743,743,742.5,742.5,14
20130501|2013-02-20 23:30,21,742.25,742.25,742,742.25,26
20130501|2013-02-21 00:00,21,742.25,742.25,741.75,742,80
20130501|2013-02-21 00:30,21,742.25,742.25,741.75,742,20
20130501|2013-02-21 01:00,21,742.25,742.25,741.75,741.75,41
20130501|2013-02-21 01:30,21,741.5,741.75,741.25,741.75,48
20130501|2013-02-21 02:00,21,741.75,741.75,741.25,741.5,26
20130501|2013-02-21 02:30,21,741.25,741.5,741.25,741.25,34
20130501|2013-02-21 03:00,21,741.5,741.75,740,740.5,60
20130501|2013-02-21 03:30,21,740.5,741.25,740.25,740.5,295
20130501|2013-02-21 04:00,21,740.5,741,740,741,70
20130501|2013-02-21 04:30,21,741.25,741.5,738.75,738.75,277
20130501|2013-02-21 05:00,21,738.75,740,738.75,739.75,23
20130501|2013-02-21 05:30,21,739.5,741,739.5,740,270
20130501|2013-02-21 06:00,21,739.5,741,739.5,741,26
20130501|2013-02-21 06:30,21,741.25,741.25,740,740.25,41
20130501|2013-02-21 07:00,21,740.75,741.5,739.25,741.5,401
20130501|2013-02-21 07:30,21,741,741.5,740.5,741.5,97
20130501|2013-02-21 08:00,21,741.25,743.25,739.75,739.75,443
20130501|2013-02-21 08:30,21,739.75,740.25,735.25,735.25,907
20130501|2013-02-21 09:00,21,735.25,737.75,735.25,737.25,1344
20130501|2013-02-21 09:30,21,737,737.25,732.25,732.25,3495
20130501|2013-02-21 10:00,21,732.5,734.25,724,725.25,5927
20130501|2013-02-21 10:30,21,725.5,728.25,724.5,727,3595
20130501|2013-02-21 11:00,21,726.75,727.25,725.5,726.5,959
20130501|2013-02-21 11:30,21,726.5,728.5,725,728.25,1632
20130501|2013-02-21 12:00,21,728,728.25,722.75,725.25,1516
20130501|2013-02-21 12:30,21,725.25,727,724.25,727,749
20130501|2013-02-21 13:00,21,727,728.25,726.75,727,979
20130501|2013-02-21 13:30,21,727,727,722.75,723,2287
20130501|2013-02-21 17:00,22,724.75,727.5,723.5,726.25,185
20130501|2013-02-21 17:30,22,726,726,725.5,726,26
20130501|2013-02-21 18:00,22,725,725.5,724.75,725.25,33
20130501|2013-02-21 18:30,22,725.75,725.75,725.25,725.5,51
20130501|2013-02-21 19:00,22,725.75,726.25,725.25,726,70
20130501|2013-02-21 19:30,22,726,726,725.25,725.25,15
20130501|2013-02-21 20:00,22,726,726,725.25,725.25,38
20130501|2013-02-21 20:30,22,725.5,726,725.25,726,28
20130501|2013-02-21 21:00,22,726,727,725.75,726.75,63
20130501|2013-02-21 21:30,22,726.5,726.75,726.25,726.75,149
20130501|2013-02-21 22:00,22,726.75,727.25,726.75,727.25,86
20130501|2013-02-21 22:30,22,727.5,727.5,726,726,48
20130501|2013-02-21 23:00,22,726,726.5,725.75,726,45
20130501|2013-02-21 23:30,22,726.25,726.5,726,726,41
20130501|2013-02-22 00:00,22,726,726,725.75,725.75,112
20130501|2013-02-22 00:30,22,725.75,726,725.75,725.75,151
20130501|2013-02-22 01:00,22,725.75,726.75,725.75,726.5,173
20130501|2013-02-22 01:30,22,726.25,726.5,725.5,725.75,144
20130501|2013-02-22 02:00,22,725.75,726.75,725.75,726.25,19
20130501|2013-02-22 02:30,22,726.75,727.5,726.25,727.5,70
20130501|2013-02-22 03:00,22,727.75,729.5,727.75,729,303
20130501|2013-02-22 03:30,22,728.5,729.25,728.25,729.25,166
20130501|2013-02-22 04:00,22,729,729.5,727.75,727.75,66
20130501|2013-02-22 04:30,22,728,729,727.75,728.75,49
20130501|2013-02-22 05:00,22,728.75,729.25,728,728.5,103
20130501|2013-02-22 05:30,22,728.5,728.75,728,728.25,36
20130501|2013-02-22 06:00,22,728.25,728.5,727.75,727.75,132
20130501|2013-02-22 06:30,22,727.25,727.5,726.25,727.25,137
20130501|2013-02-22 07:00,22,726.5,726.75,725.75,726.25,245
20130501|2013-02-22 07:30,22,726.5,732,726.5,730.5,848
20130501|2013-02-22 08:00,22,730.75,731,727.75,728,424
20130501|2013-02-22 08:30,22,728,728,725.75,727,548
20130501|2013-02-22 09:00,22,727,729,726.75,727.5,955
20130501|2013-02-22 09:30,22,727.25,730,726.25,729.75,3468
20130501|2013-02-22 10:00,22,729.75,731.5,727.5,730.25,2494
20130501|2013-02-22 10:30,22,730,730.5,722.75,725,3038
20130501|2013-02-22 11:00,22,724.75,727.75,722.75,723,1851
20130501|2013-02-22 11:30,22,723,724.75,722.75,724.5,811
20130501|2013-02-22 12:00,22,724.75,726.75,723.75,724.5,1159
20130501|2013-02-22 12:30,22,724.25,725,722.25,723.25,1706
20130501|2013-02-22 13:00,22,723.25,723.75,720,722,2554
20130501|2013-02-22 13:30,22,722,723.75,717.5,717.5,5099
20130501|2013-02-24 17:00,25,718.75,718.75,715.75,717.25,469
20130501|2013-02-24 17:30,25,717.25,721,717.25,720,342
20130501|2013-02-24 18:00,25,720.25,721.5,719.25,720.5,262
20130501|2013-02-24 18:30,25,720.25,721.5,719.75,721,119
20130501|2013-02-24 19:00,25,721.5,722.25,716.5,716.5,352
20130501|2013-02-24 19:30,25,716.5,717,713.75,714.25,375
20130501|2013-02-24 20:00,25,714,717,714,715.75,149
20130501|2013-02-24 20:30,25,715.75,716.25,715.5,716,101
20130501|2013-02-24 21:00,25,716.25,716.75,716,716.75,107
20130501|2013-02-24 21:30,25,716.75,716.75,716.5,716.5,25
20130501|2013-02-24 22:00,25,716.75,716.75,715.25,715.5,47
20130501|2013-02-24 22:30,25,715.75,715.75,715.25,715.75,15
20130501|2013-02-24 23:00,25,716,716.25,715.5,715.75,10
20130501|2013-02-24 23:30,25,716.25,716.5,715.75,716.25,27
20130501|2013-02-25 00:00,25,716.5,717,716,716.5,40
20130501|2013-02-25 00:30,25,716.25,716.25,715,715,46
20130501|2013-02-25 01:00,25,715.5,716,714.75,714.75,87
20130501|2013-02-25 01:30,25,714.75,714.75,713.75,714.75,120
20130501|2013-02-25 02:00,25,714.75,716,714.75,715.5,165
20130501|2013-02-25 02:30,25,715.5,717.25,715.5,716,145
20130501|2013-02-25 03:00,25,716,716.75,715.5,715.75,141
20130501|2013-02-25 03:30,25,715.75,717,714.25,716.25,308
20130501|2013-02-25 04:00,25,717,718.75,716.75,718.25,335
20130501|2013-02-25 04:30,25,718.5,718.75,717.75,718.25,192
20130501|2013-02-25 05:00,25,718.5,719,717.5,717.5,161
20130501|2013-02-25 05:30,25,717.75,717.75,715,715,332
20130501|2013-02-25 06:00,25,715,715.25,714,714.75,266
20130501|2013-02-25 06:30,25,715,715,714.25,714.5,225
20130501|2013-02-25 07:00,25,714.25,715,712.75,713.25,498
20130501|2013-02-25 07:30,25,713.25,713.75,713,713.5,264
20130501|2013-02-25 08:00,25,713.75,715.25,713.25,713.75,763
20130501|2013-02-25 08:30,25,713.75,716,712.75,715.5,865
20130501|2013-02-25 09:00,25,715.5,717.75,715.25,715.5,1348
20130501|2013-02-25 09:30,25,715.75,718.25,714.5,717.25,5069
20130501|2013-02-25 10:00,25,717.25,717.25,710.5,712.5,5810
20130501|2013-02-25 10:30,25,712.5,712.75,710,712.5,3176
20130501|2013-02-25 11:00,25,712.25,712.75,710.5,711.75,1722
20130501|2013-02-25 11:30,25,711.5,712.5,710.25,711.25,1435
20130501|2013-02-25 12:00,25,711.25,711.5,710,711,2419
20130501|2013-02-25 12:30,25,711,711.25,708,709.5,2822
20130501|2013-02-25 13:00,25,709.25,709.5,705.75,706,3195
20130501|2013-02-25 13:30,25,706,708.75,704,704.5,4731
20130501|2013-02-25 17:00,26,706,706.5,704,704.75,354
20130501|2013-02-25 17:30,26,704.75,705.75,704.75,705.75,152
20130501|2013-02-25 18:00,26,706,706,705,705.5,91
20130501|2013-02-25 18:30,26,705.75,705.75,705,705,98
20130501|2013-02-25 19:00,26,705.25,706.25,705,705.75,182
20130501|2013-02-25 19:30,26,706,706.25,705.5,706,138
20130501|2013-02-25 20:00,26,706,706.25,705.25,705.75,109
20130501|2013-02-25 20:30,26,705.75,705.75,705.25,705.75,37
20130501|2013-02-25 21:00,26,705.75,705.75,705,705.25,82
20130501|2013-02-25 21:30,26,705.25,706,705,705.5,71
20130501|2013-02-25 22:00,26,705.5,705.5,704.75,705,56
20130501|2013-02-25 22:30,26,705,705,703.5,703.5,210
20130501|2013-02-25 23:00,26,704,704,703.5,703.5,141
20130501|2013-02-25 23:30,26,703.75,703.75,701.25,701.25,348
20130501|2013-02-26 00:00,26,701.5,701.5,697.75,698.5,576
20130501|2013-02-26 00:30,26,698.25,699.25,698,698.25,292
20130501|2013-02-26 01:00,26,698.25,699.25,698,699.25,222
20130501|2013-02-26 01:30,26,699.25,703.25,699.25,703.25,700
20130501|2013-02-26 02:00,26,703.25,703.75,701.5,703.5,653
20130501|2013-02-26 02:30,26,703.25,705.25,703,705,642
20130501|2013-02-26 03:00,26,705.25,705.75,702.5,703.75,639
20130501|2013-02-26 03:30,26,703.75,705,703.5,704.75,181
20130501|2013-02-26 04:00,26,705,705.5,704.75,705.25,188
20130501|2013-02-26 04:30,26,705.25,707,705.25,706.5,415
20130501|2013-02-26 05:00,26,706.75,706.75,705.25,705.5,142
20130501|2013-02-26 05:30,26,705.75,706.25,705.5,705.75,155
20130501|2013-02-26 06:00,26,705.75,705.75,704.75,704.75,326
20130501|2013-02-26 06:30,26,704.75,706,704.75,705.25,155
20130501|2013-02-26 07:00,26,705.5,705.75,703.5,703.5,442
20130501|2013-02-26 07:30,26,703.75,704.75,702.75,703.25,588
20130501|2013-02-26 08:00,26,703.25,705.25,702.75,704.75,1143
20130501|2013-02-26 08:30,26,704.75,705.5,704.25,704.75,866
20130501|2013-02-26 09:00,26,704.75,709.5,704.5,707.5,2742
20130501|2013-02-26 09:30,26,707.5,711,703,709.25,8428
20130501|2013-02-26 10:00,26,709.25,709.75,706,707.75,2921
20130501|2013-02-26 10:30,26,707.5,710,706.25,709.25,2355
20130501|2013-02-26 11:00,26,709,709.5,708,708.75,1363
20130501|2013-02-26 11:30,26,708.75,709,706.5,708,1256
20130501|2013-02-26 12:00,26,707.75,708.75,706.5,706.5,993
20130501|2013-02-26 12:30,26,706.75,707,705,705.25,1824
20130501|2013-02-26 13:00,26,705.5,709,705.5,708.75,1562
20130501|2013-02-26 13:30,26,708.5,712,708.25,710.5,5129
20130501|2013-02-26 17:00,27,709.75,712,709.75,711.75,157
20130501|2013-02-26 17:30,27,711.75,712,711.5,711.75,164
20130501|2013-02-26 18:00,27,712,713.25,712,712.5,199
20130501|2013-02-26 18:30,27,712.5,713.25,712.25,713.25,129
20130501|2013-02-26 19:00,27,713,714,713,713.5,137
20130501|2013-02-26 19:30,27,713.5,713.5,712.75,713,99
20130501|2013-02-26 20:00,27,713,713,711.75,712.25,135
20130501|2013-02-26 20:30,27,712,713,711.75,712,86
20130501|2013-02-26 21:00,27,712,713.5,712,712.75,31
20130501|2013-02-26 21:30,27,712.25,713,712.25,712.75,16
20130501|2013-02-26 22:00,27,712.75,713,712.5,712.5,17
20130501|2013-02-26 22:30,27,712.5,713.25,712.5,713,57
20130501|2013-02-26 23:00,27,713,713.75,713,713.75,132
20130501|2013-02-26 23:30,27,713.75,714.5,713.75,714,233
20130501|2013-02-27 00:00,27,714.25,714.5,713.75,714.25,124
20130501|2013-02-27 00:30,27,714,714.25,713.75,713.75,126
20130501|2013-02-27 01:00,27,713.75,714.25,713,713,125
20130501|2013-02-27 01:30,27,712.75,713.25,712.25,712.25,90
20130501|2013-02-27 02:00,27,712.5,712.75,712,712.75,157
20130501|2013-02-27 02:30,27,713,714,712.25,714,316
20130501|2013-02-27 03:00,27,713.5,714,713,714,249
20130501|2013-02-27 03:30,27,714,714.5,713,714,164
20130501|2013-02-27 04:00,27,713.75,713.75,713.5,713.75,74
20130501|2013-02-27 04:30,27,713.75,713.75,713.25,713.25,54
20130501|2013-02-27 05:00,27,713.25,714.75,713.25,714.25,382
20130501|2013-02-27 05:30,27,714.25,715.75,713.75,715.5,1179
20130501|2013-02-27 06:00,27,715.5,716.5,715.5,716.5,1359
20130501|2013-02-27 06:30,27,716.5,717.25,716.25,717,629
20130501|2013-02-27 07:00,27,717.25,717.25,716.25,716.5,484
20130501|2013-02-27 07:30,27,716.5,718,716.25,717.75,463
20130501|2013-02-27 08:00,27,717.75,719.5,717.5,719.5,1765
20130501|2013-02-27 08:30,27,719.25,720.5,719,720.5,1693
20130501|2013-02-27 09:00,27,720,722,719.25,719.25,1889
20130501|2013-02-27 09:30,27,719.5,719.5,713.25,716.25,6989
20130501|2013-02-27 10:00,27,716.25,720,715.5,719.5,3837
20130501|2013-02-27 10:30,27,719.75,719.75,717.75,718.5,1924
20130501|2013-02-27 11:00,27,718.75,719.25,717,718,990
20130501|2013-02-27 11:30,27,717.75,718.75,716.25,718.5,1535
20130501|2013-02-27 12:00,27,718.5,719.25,717.75,718,1047
20130501|2013-02-27 12:30,27,718.25,719.75,718,718.25,1336
20130501|2013-02-27 13:00,27,718.25,718.75,715,716.25,1990
20130501|2013-02-27 13:30,27,716,716,710,711.75,6701
20130501|2013-02-27 17:00,28,712,713.75,710.75,712.5,318
20130501|2013-02-27 17:30,28,712.75,712.75,711.75,712,84
20130501|2013-02-27 18:00,28,712.25,714,712,714,148
20130501|2013-02-27 18:30,28,714,714.5,713.75,714.25,41
20130501|2013-02-27 19:00,28,714.5,714.5,713,713,102
20130501|2013-02-27 19:30,28,713.5,714,713,714,34
20130501|2013-02-27 20:00,28,714.25,716.5,714.25,715.75,289
20130501|2013-02-27 20:30,28,716,716.25,714.25,714.25,54
20130501|2013-02-27 21:00,28,714.5,716,714.25,715.75,92
20130501|2013-02-27 21:30,28,715.75,716,714.75,714.75,49
20130501|2013-02-27 22:00,28,714.75,715,714.75,714.75,32
20130501|2013-02-27 22:30,28,714.5,714.5,712.25,712.25,55
20130501|2013-02-27 23:00,28,712.25,713,712.25,712.5,67
20130501|2013-02-27 23:30,28,713,713,711.5,711.75,68
20130501|2013-02-28 00:00,28,712,712,711,711,71
20130501|2013-02-28 00:30,28,711.25,711.75,711,711.5,39
20130501|2013-02-28 01:00,28,711.5,712,711.5,712,134
20130501|2013-02-28 01:30,28,712,713.75,712,713.75,102
20130501|2013-02-28 02:00,28,713.5,716.5,713.5,716.25,445
20130501|2013-02-28 02:30,28,716.25,718,716,717.75,333
20130501|2013-02-28 03:00,28,718.25,718.25,716.5,716.5,173
20130501|2013-02-28 03:30,28,716.5,718.75,715.25,718,622
20130501|2013-02-28 04:00,28,718,718.5,716.25,717.25,102
20130501|2013-02-28 04:30,28,717.25,718.25,717.25,717.5,50
20130501|2013-02-28 05:00,28,717.25,719,717.25,718.25,258
20130501|2013-02-28 05:30,28,718.5,719,718.25,718.75,84
20130501|2013-02-28 06:00,28,718.75,720,718.25,719.5,557
20130501|2013-02-28 06:30,28,719.5,719.5,717,717,222
20130501|2013-02-28 07:00,28,717.25,719.5,717.25,718.25,266
20130501|2013-02-28 07:30,28,718,719.25,714.75,716.75,557
20130501|2013-02-28 08:00,28,716.5,718.75,716.5,718,701
20130501|2013-02-28 08:30,28,718,718.25,717.5,718.25,364
20130501|2013-02-28 09:00,28,718.25,720,717.5,718.25,1090
20130501|2013-02-28 09:30,28,718.5,723,716.25,719.25,7483
20130501|2013-02-28 10:00,28,719.5,721.5,716.5,717,2744
20130501|2013-02-28 10:30,28,717,718.5,715.5,718.25,1912
20130501|2013-02-28 11:00,28,718.25,719.5,717.25,719.25,1077
20130501|2013-02-28 11:30,28,719.25,719.5,715.75,716.75,1887
20130501|2013-02-28 12:00,28,716.5,718,715.75,716.5,1334
20130501|2013-02-28 12:30,28,716.5,717.5,715.75,716,1221
20130501|2013-02-28 13:00,28,715.75,716.5,715,715.25,1136
20130501|2013-02-28 13:30,28,715.25,717.5,711.5,716,10188
20130501|2013-02-28 17:00,1,715.75,718,714.5,715.25,556
20130501|2013-02-28 17:30,1,715.25,716.5,715.25,716.5,63
20130501|2013-02-28 18:00,1,716.5,717.5,716.5,717.5,76
20130501|2013-02-28 18:30,1,717.75,717.75,716.75,716.75,27
20130501|2013-02-28 19:00,1,717,717.25,715.75,716.75,77
20130501|2013-02-28 19:30,1,717,717.25,717,717.25,17
20130501|2013-02-28 20:00,1,717.5,721.25,717.5,721.25,434
20130501|2013-02-28 20:30,1,720.75,720.75,719.5,720,76
20130501|2013-02-28 21:00,1,720.25,721,720,720.25,43
20130501|2013-02-28 21:30,1,720.5,721,720,720,109
20130501|2013-02-28 22:00,1,720,720,718.5,718.75,120
20130501|2013-02-28 22:30,1,718.75,720.5,718.75,720,77
20130501|2013-02-28 23:00,1,720.25,720.75,719.5,719.5,52
20130501|2013-02-28 23:30,1,719.25,720.75,719.25,720.25,124
20130501|2013-03-01 00:00,1,720,721,720,721,56
20130501|2013-03-01 00:30,1,720.75,720.75,720.5,720.5,13
20130501|2013-03-01 01:00,1,720.5,721,720.5,720.5,179
20130501|2013-03-01 01:30,1,720.75,721,717.5,718.75,511
20130501|2013-03-01 02:00,1,718.75,720.25,718.5,719,153
20130501|2013-03-01 02:30,1,719,720,719,720,41
20130501|2013-03-01 03:00,1,719.5,720,718.75,719,57
20130501|2013-03-01 03:30,1,718.75,718.75,716.5,717,367
20130501|2013-03-01 04:00,1,716.75,716.75,716,716,159
20130501|2013-03-01 04:30,1,716.25,716.25,713.5,713.75,522
20130501|2013-03-01 05:00,1,713.75,714,712.75,712.75,273
20130501|2013-03-01 05:30,1,712.75,714.5,712.75,713,352
20130501|2013-03-01 06:00,1,713,713.5,711.5,712,530
20130501|2013-03-01 06:30,1,712,712,711,711.25,404
20130501|2013-03-01 07:00,1,711.75,714.5,711.25,714.25,394
20130501|2013-03-01 07:30,1,714.25,716,712.75,713.25,749
20130501|2013-03-01 08:00,1,713.25,713.5,708.25,708.5,1623
20130501|2013-03-01 08:30,1,708.5,709.75,708,709.25,469
20130501|2013-03-01 09:00,1,709.5,712.75,709.25,711.5,1127
20130501|2013-03-01 09:30,1,711.5,719.5,710.5,719,8062
20130501|2013-03-01 10:00,1,719,719.5,715.75,717,3061
20130501|2013-03-01 10:30,1,717,720.25,714.75,718.5,2752
20130501|2013-03-01 11:00,1,718.75,726.75,718.75,722.5,5967
20130501|2013-03-01 11:30,1,722.5,724.5,719,720.75,2964
20130501|2013-03-01 12:00,1,720.5,720.75,717,718.75,2090
20130501|2013-03-01 12:30,1,718.5,720.5,717.75,719.25,989
20130501|2013-03-01 13:00,1,719.5,719.75,717,718.25,1042
20130501|2013-03-01 13:30,1,718.25,721,718.25,720.5,3637
20130501|2013-03-03 17:00,4,722,722,719,719.75,1091
20130501|2013-03-03 17:30,4,719.5,719.75,718.75,719.25,52
20130501|2013-03-03 18:00,4,719.25,719.25,718,718,86
20130501|2013-03-03 18:30,4,718.5,718.5,717.5,717.75,64
20130501|2013-03-03 20:00,4,719.25,719.25,717,717.75,313
20130501|2013-03-03 20:30,4,717.75,719,717.75,718.5,248
20130501|2013-03-03 21:00,4,718.75,719,718.25,718.5,49
20130501|2013-03-03 21:30,4,718.5,718.75,718.25,718.5,18
20130501|2013-03-03 22:00,4,718.75,718.75,718.25,718.5,16
20130501|2013-03-03 22:30,4,718.5,718.5,718.25,718.25,12
20130501|2013-03-03 23:00,4,718,718.25,717.5,718,70
20130501|2013-03-03 23:30,4,718,718.25,717.75,718,20
20130501|2013-03-04 00:00,4,718,718,717.75,718,21
20130501|2013-03-04 00:30,4,717.75,717.75,717.5,717.75,8
20130501|2013-03-04 01:00,4,717.75,717.75,715.5,716,250
20130501|2013-03-04 01:30,4,716,717,716,717,142
20130501|2013-03-04 02:00,4,717,717,716.25,716.25,160
20130501|2013-03-04 02:30,4,716.25,717,716,717,186
20130501|2013-03-04 03:00,4,716.75,717,715.25,716.5,336
20130501|2013-03-04 03:30,4,716.5,717,715.5,716,400
20130501|2013-03-04 04:00,4,716,716.75,716,716.5,122
20130501|2013-03-04 04:30,4,716.5,716.5,715.25,715.75,182
20130501|2013-03-04 05:00,4,715.75,716.75,715.75,716.5,158
20130501|2013-03-04 05:30,4,716.25,716.25,715.5,715.75,78
20130501|2013-03-04 06:00,4,715.5,716.25,715.5,716.25,100
20130501|2013-03-04 06:30,4,716,716.25,715,715.5,325
20130501|2013-03-04 07:00,4,715.5,715.75,713,714,537
20130501|2013-03-04 07:30,4,713.75,716,713.25,715.75,228
20130501|2013-03-04 08:00,4,716,716,714.25,714.75,551
20130501|2013-03-04 08:30,4,714.5,716,714.25,715.5,426
20130501|2013-03-04 09:00,4,715.5,716,713.75,714,823
20130501|2013-03-04 09:30,4,714,714.75,706.5,707,9890
20130501|2013-03-04 10:00,4,707.25,707.5,702.5,703.75,7254
20130501|2013-03-04 10:30,4,703.75,705,698,699,5230
20130501|2013-03-04 11:00,4,699,701.25,697.5,699.75,4838
20130501|2013-03-04 11:30,4,699.75,702.75,699.75,702.25,1892
20130501|2013-03-04 12:00,4,702,703,700.25,702,1806
20130501|2013-03-04 12:30,4,702.25,703.5,701.5,703.5,1292
20130501|2013-03-04 13:00,4,703.75,705.75,703.5,704.75,1893
20130501|2013-03-04 13:30,4,704.75,705.5,701.75,702,3650
20130501|2013-03-04 17:00,5,702.5,705,702.25,704.5,293
20130501|2013-03-04 17:30,5,704.5,704.5,703.5,703.5,70
20130501|2013-03-04 18:00,5,703.75,704.5,703.5,704.5,59
20130501|2013-03-04 18:30,5,704.5,705.5,703,703.5,133
20130501|2013-03-04 19:00,5,703.75,705.75,703.25,705,66
20130501|2013-03-04 19:30,5,705.25,705.25,704,705,118
20130501|2013-03-04 20:00,5,705.25,705.25,703,703.25,72
20130501|2013-03-04 20:30,5,703.5,703.75,703.25,703.75,65
20130501|2013-03-04 21:00,5,703.5,705.25,703.25,705,91
20130501|2013-03-04 21:30,5,705,705.25,704.5,705.25,22
20130501|2013-03-04 22:00,5,705.25,705.25,704.75,704.75,46
20130501|2013-03-04 22:30,5,704.75,704.75,703.75,703.75,30
20130501|2013-03-04 23:00,5,703.75,703.75,703.5,703.5,15
20130501|2013-03-04 23:30,5,703.5,704.25,703.5,703.5,34
20130501|2013-03-05 00:00,5,703.5,704,702.25,702.25,52
20130501|2013-03-05 00:30,5,702.25,702.5,701.25,701.5,65
20130501|2013-03-05 01:00,5,701.25,703,701.25,703,224
20130501|2013-03-05 01:30,5,703,704.75,703,704.75,240
20130501|2013-03-05 02:00,5,704.25,705.75,704,705.5,364
20130501|2013-03-05 02:30,5,705.5,706.25,705.25,706,216
20130501|2013-03-05 03:00,5,706.25,707,706,706,323
20130501|2013-03-05 03:30,5,706,706.5,703.75,704.75,214
20130501|2013-03-05 04:00,5,704.75,705,703.5,703.75,169
20130501|2013-03-05 04:30,5,704,704.5,703.25,704,87
20130501|2013-03-05 05:00,5,704,704,703.5,704,113
20130501|2013-03-05 05:30,5,704,704.25,702.75,703.5,199
20130501|2013-03-05 06:00,5,703.75,704,702.75,702.75,90
20130501|2013-03-05 06:30,5,702.75,703.25,701.25,701.75,292
20130501|2013-03-05 07:00,5,702,703,701.25,702.75,372
20130501|2013-03-05 07:30,5,702.75,703,702.25,702.5,357
20130501|2013-03-05 08:00,5,702.75,703,702,702.75,419
20130501|2013-03-05 08:30,5,702.75,704.75,702.25,704.75,869
20130501|2013-03-05 09:00,5,704.75,705.25,704,704.25,1106
20130501|2013-03-05 09:30,5,704.25,708.5,702.75,708.25,5795
20130501|2013-03-05 10:00,5,708.25,708.75,705.75,706.5,2478
20130501|2013-03-05 10:30,5,706.25,707.25,703,703.75,1848
20130501|2013-03-05 11:00,5,703.75,705.75,703.25,705.25,1355
20130501|2013-03-05 11:30,5,705,705.75,703.75,704,889
20130501|2013-03-05 12:00,5,704,705.75,703.75,705,743
20130501|2013-03-05 12:30,5,705,706.25,703,703.25,1369
20130501|2013-03-05 13:00,5,703.25,703.25,702,702.75,1572
20130501|2013-03-05 13:30,5,702.5,707,701,706.75,4737
20130501|2013-03-05 17:00,6,707.75,708,705,706,293
20130501|2013-03-05 17:30,6,706,706,705,705.5,14
20130501|2013-03-05 18:00,6,705.5,705.5,705,705.25,38
20130501|2013-03-05 18:30,6,705,705.5,704.75,705.25,46
20130501|2013-03-05 19:00,6,705.25,705.5,704.5,704.5,69
20130501|2013-03-05 19:30,6,704.5,705,704.25,705,67
20130501|2013-03-05 20:00,6,705,706.25,705,706.25,53
20130501|2013-03-05 20:30,6,706.25,707,705.75,706,57
20130501|2013-03-05 21:00,6,706.25,706.25,705.5,705.5,27
20130501|2013-03-05 21:30,6,705.75,706.25,705.75,706,27
20130501|2013-03-05 22:00,6,706.25,706.25,706,706,11
20130501|2013-03-05 22:30,6,706.25,706.25,706,706.25,22
20130501|2013-03-05 23:00,6,706.25,706.25,706,706,2
20130501|2013-03-05 23:30,6,706,706,705.5,706,78
20130501|2013-03-06 00:00,6,706,706,706,706,26
20130501|2013-03-06 00:30,6,706.25,706.25,705.75,705.75,92
20130501|2013-03-06 01:00,6,705.75,706.5,705.75,706,159
20130501|2013-03-06 01:30,6,706.25,706.5,706,706.5,42
20130501|2013-03-06 02:00,6,706,706,705,705.75,63
20130501|2013-03-06 02:30,6,705.75,705.75,705.25,705.25,110
20130501|2013-03-06 03:00,6,705,705,703,703.25,266
20130501|2013-03-06 03:30,6,703.5,703.5,703,703.25,120
20130501|2013-03-06 04:00,6,703.25,703.5,701.5,701.75,349
20130501|2013-03-06 04:30,6,702,702,701.5,701.5,45
20130501|2013-03-06 05:00,6,701.5,702.5,701.5,702.5,356
20130501|2013-03-06 05:30,6,702.5,703.25,701.5,703,162
20130501|2013-03-06 06:00,6,703,703,701.5,702.25,234
20130501|2013-03-06 06:30,6,702,702.25,701.5,701.75,75
20130501|2013-03-06 07:00,6,702,702.5,701,702.25,361
20130501|2013-03-06 07:30,6,702.25,702.25,696.75,700,2287
20130501|2013-03-06 08:00,6,700,701.5,699.75,700.75,558
20130501|2013-03-06 08:30,6,700.75,700.75,697.5,697.5,1652
20130501|2013-03-06 09:00,6,697.75,698,695.25,696,2056
20130501|2013-03-06 09:30,6,695.75,702.5,694.5,700.75,7489
20130501|2013-03-06 10:00,6,701,701.25,692,692.5,5366
20130501|2013-03-06 10:30,6,692.5,693.5,690.75,693,3929
20130501|2013-03-06 11:00,6,693,693,690.25,690.75,2898
20130501|2013-03-06 11:30,6,691,691.5,688.75,689.75,3112
20130501|2013-03-06 12:00,6,689.75,690.5,688.25,690,2429
20130501|2013-03-06 12:30,6,690,690,688.75,689.75,1163
20130501|2013-03-06 13:00,6,689.75,690.75,689.25,689.75,1524
20130501|2013-03-06 13:30,6,689.75,689.75,681,681.25,10190
20130501|2013-03-06 17:00,7,683,684,682.25,683.5,748
20130501|2013-03-06 17:30,7,683.25,683.5,683,683.5,52
20130501|2013-03-06 18:00,7,683,683.75,683,683.5,115
20130501|2013-03-06 18:30,7,683.75,685,683.25,685,183
20130501|2013-03-06 19:00,7,684.75,685.5,684.25,685,174
20130501|2013-03-06 19:30,7,684.75,685.5,684.75,685.25,59
20130501|2013-03-06 20:00,7,684.75,685.5,684.5,685.25,36
20130501|2013-03-06 20:30,7,684.75,685.75,684.75,685.5,78
20130501|2013-03-06 21:00,7,685.5,685.5,685,685.5,54
20130501|2013-03-06 21:30,7,685,685,685,685,45
20130501|2013-03-06 22:00,7,685.25,685.25,685,685,9
20130501|2013-03-06 22:30,7,685.25,686.25,685,685.5,153
20130501|2013-03-06 23:00,7,685.75,685.75,685.25,685.75,43
20130501|2013-03-06 23:30,7,685.75,686.5,685.5,686.5,171
20130501|2013-03-07 00:00,7,686.5,688,686.5,687.25,822
20130501|2013-03-07 00:30,7,687.25,687.75,687.25,687.5,131
20130501|2013-03-07 01:00,7,687.25,687.75,686.25,687.5,211
20130501|2013-03-07 01:30,7,687.5,688,687.25,687.75,265
20130501|2013-03-07 02:00,7,688,689.25,687.5,688.5,246
20130501|2013-03-07 02:30,7,688.25,689.25,687.75,689,193
20130501|2013-03-07 03:00,7,689,689.75,688.75,689.25,306
20130501|2013-03-07 03:30,7,689.25,689.5,688.75,689.5,447
20130501|2013-03-07 04:00,7,689.25,689.75,688,688.25,529
20130501|2013-03-07 04:30,7,688.25,688.5,686.25,687.25,352
20130501|2013-03-07 05:00,7,687.25,687.75,686.75,687.75,52
20130501|2013-03-07 05:30,7,688,688.25,686,686,341
20130501|2013-03-07 06:00,7,686,688,685.75,687.25,263
20130501|2013-03-07 06:30,7,687.25,687.5,684.5,686.25,377
20130501|2013-03-07 07:00,7,686.25,686.75,685.25,686,277
20130501|2013-03-07 07:30,7,686,689,684.5,687,1085
20130501|2013-03-07 08:00,7,686.75,689.5,686.75,688.5,739
20130501|2013-03-07 08:30,7,688.5,689.5,688,689,419
20130501|2013-03-07 09:00,7,689.25,691.75,688,688.25,2180
20130501|2013-03-07 09:30,7,688,692.5,685.5,688.75,7386
20130501|2013-03-07 10:00,7,688.75,689,685.5,686.5,2546
20130501|2013-03-07 10:30,7,686.25,687.25,681.5,682.75,2955
20130501|2013-03-07 11:00,7,682.75,686.25,682.25,685.75,2161
20130501|2013-03-07 11:30,7,685.5,685.75,684,685,943
20130501|2013-03-07 12:00,7,685,687,684.25,686.75,985
20130501|2013-03-07 12:30,7,687,689.25,686.5,688.25,2129
20130501|2013-03-07 13:00,7,688.25,693.5,687,691.25,3289
20130501|2013-03-07 13:30,7,691.25,696.5,691,696.25,6336
20130501|2013-03-07 14:00,7,696.5,696.5,696.5,696.5,3
20130501|2013-03-07 17:00,8,696.25,696.25,694.5,695.5,160
20130501|2013-03-07 17:30,8,695.5,696,694.75,695.5,76
20130501|2013-03-07 18:00,8,695.25,695.25,694,694.5,59
20130501|2013-03-07 18:30,8,694.75,695.25,694.75,695,35
20130501|2013-03-07 19:00,8,695.5,695.75,695.25,695.25,68
20130501|2013-03-07 19:30,8,695.5,696,695.5,695.75,31
20130501|2013-03-07 20:00,8,695.75,696.25,695.75,696.25,19
20130501|2013-03-07 20:30,8,696.25,696.25,695.5,696,23
20130501|2013-03-07 21:00,8,696,696.25,696,696.25,56
20130501|2013-03-07 21:30,8,696.25,697.5,696,697.5,118
20130501|2013-03-07 22:00,8,697.25,697.5,697,697.5,12
20130501|2013-03-07 22:30,8,697.25,697.5,696.75,696.75,24
20130501|2013-03-07 23:00,8,696.75,696.75,696.5,696.5,26
20130501|2013-03-07 23:30,8,696.25,696.75,695,695,285
20130501|2013-03-08 00:00,8,695.25,695.25,694.5,694.75,132
20130501|2013-03-08 00:30,8,694.5,695,694.5,695,33
20130501|2013-03-08 01:00,8,695,695.75,694.75,695.25,98
20130501|2013-03-08 01:30,8,695,695,694,694,173
20130501|2013-03-08 02:00,8,694.5,695.25,694,694.25,159
20130501|2013-03-08 02:30,8,694,694.75,693.75,694.5,147
20130501|2013-03-08 03:00,8,694,694.75,693.75,694.25,119
20130501|2013-03-08 03:30,8,694.25,694.25,692.75,693.25,112
20130501|2013-03-08 04:00,8,692.75,693.75,692.75,693,137
20130501|2013-03-08 04:30,8,693,694.25,693,694.25,107
20130501|2013-03-08 05:00,8,694.25,695,693.75,694.75,107
20130501|2013-03-08 05:30,8,694.5,695.5,693.75,694.5,119
20130501|2013-03-08 06:00,8,694.25,694.5,692.5,693.25,121
20130501|2013-03-08 06:30,8,693.25,694,691.75,692.25,178
20130501|2013-03-08 07:00,8,692.5,693.75,692,693.5,244
20130501|2013-03-08 07:30,8,693.5,694.25,692.75,692.75,506
20130501|2013-03-08 08:00,8,692.75,694.5,692.75,693.5,370
20130501|2013-03-08 08:30,8,693.5,694.75,693.5,694,519
20130501|2013-03-08 09:00,8,694,695.5,694,695.5,964
20130501|2013-03-08 09:30,8,695.5,696.75,690.75,694,5183
20130501|2013-03-08 10:00,8,694,695.5,693.25,694.25,1757
20130501|2013-03-08 10:30,8,694.25,699.75,694,696.75,2798
20130501|2013-03-08 11:00,8,697,703,687.25,690.25,13637
20130501|2013-03-08 11:30,8,690.25,693.75,689.5,692,3670
20130501|2013-03-08 12:00,8,692.5,697.5,691.25,697.5,1910
20130501|2013-03-08 12:30,8,697.75,697.75,693.75,694,1322
20130501|2013-03-08 13:00,8,694,696.25,693.25,694.5,1127
20130501|2013-03-08 13:30,8,694.5,698,694.5,696.25,3825
20130501|2013-03-10 17:00,11,696,698.75,693.75,696.75,688
20130501|2013-03-10 17:30,11,696.75,697.75,696.75,697.5,133
20130501|2013-03-10 18:00,11,697.75,698.75,697.75,698.25,55
20130501|2013-03-10 18:30,11,698.5,700,698,699.5,100
20130501|2013-03-10 19:00,11,699.25,699.75,699,699.25,28
20130501|2013-03-10 19:30,11,699.25,700.25,699,700.25,49
20130501|2013-03-10 20:00,11,699.75,700.25,699.5,700.25,17
20130501|2013-03-10 20:30,11,700.25,701.5,700.25,701.5,82
20130501|2013-03-10 21:00,11,701.5,702.25,701.25,702,125
20130501|2013-03-10 21:30,11,702,704.25,702,703.5,302
20130501|2013-03-10 22:00,11,703.25,703.25,701.75,702,61
20130501|2013-03-10 22:30,11,702.25,702.5,702,702,14
20130501|2013-03-10 23:00,11,702,702.75,702,702.75,21
20130501|2013-03-10 23:30,11,703,703,702.75,703,16
20130501|2013-03-11 00:00,11,702.75,702.75,702.75,702.75,13
20130501|2013-03-11 00:30,11,703.25,703.5,702,702,43
20130501|2013-03-11 01:00,11,701.75,702.25,700.5,700.5,60
20130501|2013-03-11 01:30,11,700.75,700.75,700.25,700.25,53
20130501|2013-03-11 02:00,11,700.25,702.75,699.25,702.5,162
20130501|2013-03-11 02:30,11,702.5,702.5,698.25,701,177
20130501|2013-03-11 03:00,11,700.75,701.5,700,700.75,165
20130501|2013-03-11 03:30,11,700.75,701,699.25,699.25,81
20130501|2013-03-11 04:00,11,699.5,700.25,698.5,698.75,93
20130501|2013-03-11 04:30,11,698.75,699,697.75,698.25,80
20130501|2013-03-11 05:00,11,698.5,699,698,699,106
20130501|2013-03-11 05:30,11,698.5,699.5,698.25,699.5,31
20130501|2013-03-11 06:00,11,699,699.5,698.5,699,80
20130501|2013-03-11 06:30,11,699,699.5,698.25,699,126
20130501|2013-03-11 07:00,11,699,699.5,698.25,699,215
20130501|2013-03-11 07:30,11,699,699,697.5,698.25,390
20130501|2013-03-11 08:00,11,698.25,699.25,695.75,695.75,382
20130501|2013-03-11 08:30,11,696,698.5,695.75,697,460
20130501|2013-03-11 09:00,11,696.5,697.25,695,696,919
20130501|2013-03-11 09:30,11,696,700,696,699.5,4282
20130501|2013-03-11 10:00,11,699.5,702.25,698.25,701.75,3195
20130501|2013-03-11 10:30,11,701.75,704.75,701.5,702.5,2969
20130501|2013-03-11 11:00,11,702.75,708.25,702.5,704.75,5842
20130501|2013-03-11 11:30,11,705,705,700.75,702.5,1775
20130501|2013-03-11 12:00,11,702.5,705.25,702.25,704,1281
20130501|2013-03-11 12:30,11,704,705.25,703.25,703.75,822
20130501|2013-03-11 13:00,11,703.5,703.75,702,702,1173
20130501|2013-03-11 13:30,11,702,702,698.25,700.25,4234
20130501|2013-03-11 17:00,12,699.25,701,699.25,699.75,250
20130501|2013-03-11 17:30,12,699.75,700.25,699.5,699.75,33
20130501|2013-03-11 18:00,12,700.25,700.75,699.75,700.75,36
20130501|2013-03-11 18:30,12,700.5,700.75,700,700.5,84
20130501|2013-03-11 19:00,12,700.75,702.25,700.75,702,97
20130501|2013-03-11 19:30,12,702,702.5,701.75,702,18
20130501|2013-03-11 20:00,12,701.75,701.75,700,700.5,95
20130501|2013-03-11 20:30,12,700.25,700.75,699.5,699.5,45
20130501|2013-03-11 21:00,12,699.75,699.75,699,699.25,82
20130501|2013-03-11 21:30,12,699,701,698.75,701,76
20130501|2013-03-11 22:00,12,701.25,701.5,700.75,701.25,34
20130501|2013-03-11 22:30,12,700.75,701.5,700.75,701.5,62
20130501|2013-03-11 23:00,12,701.5,702,701.25,701.25,130
20130501|2013-03-11 23:30,12,701.5,701.5,700.75,700.75,48
20130501|2013-03-12 00:00,12,700.75,700.75,700,700.25,43
20130501|2013-03-12 00:30,12,700,700.5,700,700.25,42
20130501|2013-03-12 01:00,12,700.25,700.25,699,699.25,146
20130501|2013-03-12 01:30,12,699,699,697.5,698,134
20130501|2013-03-12 02:00,12,698.5,699.25,698,699.25,68
20130501|2013-03-12 02:30,12,698.75,698.75,696.25,697.75,237
20130501|2013-03-12 03:00,12,697.5,697.75,697,697.25,66
20130501|2013-03-12 03:30,12,697,697.75,697,697,76
20130501|2013-03-12 04:00,12,697,697.75,696.5,697,69
20130501|2013-03-12 04:30,12,696.75,697,695.75,696.75,170
20130501|2013-03-12 05:00,12,697,698,696.5,697.5,106
20130501|2013-03-12 05:30,12,697.5,697.5,696.75,697,39
20130501|2013-03-12 06:00,12,697,698,697,697.75,104
20130501|2013-03-12 06:30,12,697.75,697.75,696.25,696.5,69
20130501|2013-03-12 07:00,12,696.5,698.25,696.5,698,192
20130501|2013-03-12 07:30,12,698,701.25,698,701.25,480
20130501|2013-03-12 08:00,12,700.5,701.75,699.75,701.25,505
20130501|2013-03-12 08:30,12,700.75,701.25,696.25,697.25,784
20130501|2013-03-12 09:00,12,697.25,700,696.75,698.5,1182
20130501|2013-03-12 09:30,12,698.5,702.5,696.5,700.75,4394
20130501|2013-03-12 10:00,12,700.5,701,697.75,699.25,2006
20130501|2013-03-12 10:30,12,699,704.75,699,701.75,3002
20130501|2013-03-12 11:00,12,701.75,703.75,701,703.25,1459
20130501|2013-03-12 11:30,12,703.25,706.5,703,706,2008
20130501|2013-03-12 12:00,12,706,706,703.75,704.25,1356
20130501|2013-03-12 12:30,12,704.25,705,702.25,703,1587
20130501|2013-03-12 13:00,12,702.75,704.25,702.25,703.75,1162
20130501|2013-03-12 13:30,12,703.75,705.75,703,703.25,3213
20130501|2013-03-12 17:00,13,702.75,704.25,702.5,703.75,124
20130501|2013-03-12 17:30,13,703.5,703.75,703.25,703.25,50
20130501|2013-03-12 18:00,13,703.25,703.25,702.75,702.75,54
20130501|2013-03-12 18:30,13,702.5,703.25,702.5,702.75,29
20130501|2013-03-12 19:00,13,702.75,703,702.75,703,4
20130501|2013-03-12 19:30,13,703,703,702.75,703,19
20130501|2013-03-12 20:00,13,702.75,702.75,702.25,702.5,80
20130501|2013-03-12 20:30,13,702.25,702.5,702,702.5,38
20130501|2013-03-12 21:00,13,702.25,703,702,702.75,63
20130501|2013-03-12 21:30,13,703,703.75,702.5,703.75,21
20130501|2013-03-12 22:00,13,703.75,704.5,703.75,704,248
20130501|2013-03-12 22:30,13,703.75,704,703.75,703.75,63
20130501|2013-03-12 23:00,13,703.75,704.25,703.5,703.5,124
20130501|2013-03-12 23:30,13,703.5,703.75,703.5,703.5,70
20130501|2013-03-13 00:00,13,703.75,704,703.25,703.25,161
20130501|2013-03-13 00:30,13,703.25,703.5,702.75,702.75,60
20130501|2013-03-13 01:00,13,703.25,703.25,702.5,702.5,65
20130501|2013-03-13 01:30,13,702.5,702.5,702,702.25,51
20130501|2013-03-13 02:00,13,702,702.5,702,702.5,71
20130501|2013-03-13 02:30,13,702.5,702.5,702,702.5,28
20130501|2013-03-13 03:00,13,702.75,705.5,702.75,705.5,186
20130501|2013-03-13 03:30,13,705,705.25,703.75,704,130
20130501|2013-03-13 04:00,13,704,706,704,704.25,394
20130501|2013-03-13 04:30,13,704.25,704.75,704.25,704.75,54
20130501|2013-03-13 05:00,13,704.75,706.25,704.5,706.25,216
20130501|2013-03-13 05:30,13,706,707.25,706,706.5,728
20130501|2013-03-13 06:00,13,706.25,706.25,705.25,705.25,270
20130501|2013-03-13 06:30,13,705.25,706.75,705.25,706.25,146
20130501|2013-03-13 07:00,13,706.25,706.5,704.5,705,206
20130501|2013-03-13 07:30,13,704.5,704.75,703.75,704.5,429
20130501|2013-03-13 08:00,13,704.25,704.25,701.5,702.75,887
20130501|2013-03-13 08:30,13,702.75,704.25,702.25,703,740
20130501|2013-03-13 09:00,13,702.75,703.75,700,700.5,2398
20130501|2013-03-13 09:30,13,700.5,701,697,698.75,6474
20130501|2013-03-13 10:00,13,698.5,700.25,697.5,700.25,3211
20130501|2013-03-13 10:30,13,700.25,704.25,700,704,2842
20130501|2013-03-13 11:00,13,703.75,709.75,702.25,707.25,5937
20130501|2013-03-13 11:30,13,707.25,710.25,706.75,707.75,4275
20130501|2013-03-13 12:00,13,707.75,708.75,705.75,708,1375
20130501|2013-03-13 12:30,13,708,709.5,704.25,704.25,1827
20130501|2013-03-13 13:00,13,704.25,706,702.5,704.5,2119
20130501|2013-03-13 13:30,13,705,711.25,704.25,710.75,5112
20130501|2013-03-13 17:00,14,710.5,712.25,709.5,711.5,307
20130501|2013-03-13 17:30,14,711.25,712.5,711,711.5,187
20130501|2013-03-13 18:00,14,711.25,712.5,711.25,711.75,126
20130501|2013-03-13 18:30,14,711.75,713,711.75,712.5,142
20130501|2013-03-13 19:00,14,712,712.5,712,712.25,50
20130501|2013-03-13 19:30,14,712,712.5,711.75,712.5,101
20130501|2013-03-13 20:00,14,712.5,712.5,709.5,709.5,171
20130501|2013-03-13 20:30,14,709.5,710.25,709.25,709.5,68
20130501|2013-03-13 21:00,14,709.5,711,709.5,710.25,124
20130501|2013-03-13 21:30,14,710.25,710.25,709.5,709.75,45
20130501|2013-03-13 22:00,14,710.25,710.75,710,710,61
20130501|2013-03-13 22:30,14,709.5,709.5,708.5,708.75,68
20130501|2013-03-13 23:00,14,708.75,708.75,707.5,708,56
20130501|2013-03-13 23:30,14,708,708.75,708,708.75,29
20130501|2013-03-14 00:00,14,708.75,708.75,708.75,708.75,7
20130501|2013-03-14 00:30,14,708.5,709.5,708.5,709.25,54
20130501|2013-03-14 01:00,14,709,710,709,710,110
20130501|2013-03-14 01:30,14,710,710.5,709.5,710.25,144
20130501|2013-03-14 02:00,14,710.25,710.5,709.25,710,130
20130501|2013-03-14 02:30,14,710,710.5,710,710.25,304
20130501|2013-03-14 03:00,14,710,711.5,709.75,711.5,183
20130501|2013-03-14 03:30,14,711.5,712,711,711.5,263
20130501|2013-03-14 04:00,14,711.75,712,709.25,709.25,584
20130501|2013-03-14 04:30,14,709.75,710,709,709.5,193
20130501|2013-03-14 05:00,14,709.5,710.75,709.5,710.5,127
20130501|2013-03-14 05:30,14,710.5,712.25,710.25,711.5,219
20130501|2013-03-14 06:00,14,711.5,711.5,710.5,711.25,211
20130501|2013-03-14 06:30,14,711.5,712.25,711.5,711.75,167
20130501|2013-03-14 07:00,14,711.75,714,711.75,713,986
20130501|2013-03-14 07:30,14,713,714.75,711.75,712.5,1824
20130501|2013-03-14 08:00,14,712.5,713.75,711.25,712.75,528
20130501|2013-03-14 08:30,14,713,715.5,713,715,1265
20130501|2013-03-14 09:00,14,715,719.5,715,719,3516
20130501|2013-03-14 09:30,14,719,722.75,718,719,10559
20130501|2013-03-14 10:00,14,719,722.25,718.5,721.75,2654
20130501|2013-03-14 10:30,14,721.75,725,721.25,722.75,4822
20130501|2013-03-14 11:00,14,722.5,723.25,720.5,722.5,1825
20130501|2013-03-14 11:30,14,722.25,722.25,720.25,721,1516
20130501|2013-03-14 12:00,14,721,722,719.25,720.5,1163
20130501|2013-03-14 12:30,14,720.5,721.75,719.75,720.5,894
20130501|2013-03-14 13:00,14,720.5,721,719,720.5,1214
20130501|2013-03-14 13:30,14,720.5,725.5,720.5,724.5,5780
20130501|2013-03-14 17:00,15,724.5,724.75,722.75,724,288
20130501|2013-03-14 17:30,15,724,724.5,724,724,12
20130501|2013-03-14 18:00,15,724,724.25,723.5,724,29
20130501|2013-03-14 18:30,15,724,725,724,724.75,79
20130501|2013-03-14 19:00,15,724.75,724.75,724,724.25,22
20130501|2013-03-14 19:30,15,724.25,724.75,724.25,724.75,49
20130501|2013-03-14 20:00,15,724.75,725,724,724,33
20130501|2013-03-14 20:30,15,724,724.5,724,724.25,41
20130501|2013-03-14 21:00,15,724.25,724.5,723.75,723.75,57
20130501|2013-03-14 21:30,15,723.75,724,723.75,723.75,8
20130501|2013-03-14 22:00,15,724,724,723.75,723.75,50
20130501|2013-03-14 22:30,15,723.5,724,723.5,723.75,90
20130501|2013-03-14 23:00,15,723.5,723.5,723,723.5,51
20130501|2013-03-14 23:30,15,723.5,723.5,723.25,723.25,21
20130501|2013-03-15 00:00,15,723.5,723.5,723,723,34
20130501|2013-03-15 00:30,15,723,723.25,722.25,722.5,83
20130501|2013-03-15 01:00,15,722.5,722.5,722,722.5,36
20130501|2013-03-15 01:30,15,722.5,722.5,722,722,57
20130501|2013-03-15 02:00,15,722,722.25,721,721.25,59
20130501|2013-03-15 02:30,15,721.25,721.25,719.25,719.5,266
20130501|2013-03-15 03:00,15,719.25,719.5,717.75,718.25,407
20130501|2013-03-15 03:30,15,718.25,718.5,717.75,718.5,154
20130501|2013-03-15 04:00,15,718.5,719.75,718.25,719.25,115
20130501|2013-03-15 04:30,15,719.25,721.75,719.25,721.5,342
20130501|2013-03-15 05:00,15,721.5,722,721,721.5,122
20130501|2013-03-15 05:30,15,721.5,722.75,721.5,722.5,203
20130501|2013-03-15 06:00,15,722.75,723,721.75,722,143
20130501|2013-03-15 06:30,15,722,722.25,722,722,23
20130501|2013-03-15 07:00,15,722.25,722.5,721.5,722,299
20130501|2013-03-15 07:30,15,722,724,721.5,722,1347
20130501|2013-03-15 08:00,15,722.25,723,721.25,721.25,519
20130501|2013-03-15 08:30,15,721.5,723,721.25,722,482
20130501|2013-03-15 09:00,15,722,722.75,720,720.25,659
20130501|2013-03-15 09:30,15,720.25,723.75,718,720.25,5628
20130501|2013-03-15 10:00,15,720.25,723.75,720,722.25,2613
20130501|2013-03-15 10:30,15,722.5,722.5,719,720,2094
20130501|2013-03-15 11:00,15,720,724,720,723.5,3213
20130501|2013-03-15 11:30,15,723.5,724,718.5,719.25,2543
20130501|2013-03-15 12:00,15,719,720.75,717.5,720.5,2630
20130501|2013-03-15 12:30,15,720.5,721,719.75,720.5,881
20130501|2013-03-15 13:00,15,720.5,721.5,720,720.75,1103
20130501|2013-03-15 13:30,15,720.75,723.75,720.5,723.5,4024
20130501|2013-03-17 17:00,18,720.75,721.5,715.5,717,705
20130501|2013-03-17 17:30,18,717,717.25,715.75,716.5,59
20130501|2013-03-17 18:00,18,716.75,718,716.5,717.25,90
20130501|2013-03-17 18:30,18,717.5,717.75,716.5,716.75,61
20130501|2013-03-17 19:00,18,716.5,717,715.5,717,154
20130501|2013-03-17 19:30,18,717,717,715.25,715.25,111
20130501|2013-03-17 20:00,18,715.25,716.75,713.25,714.75,502
20130501|2013-03-17 20:30,18,714.75,715,714.25,714.75,108
20130501|2013-03-17 21:00,18,714.5,715,713.75,715,80
20130501|2013-03-17 21:30,18,714.5,715.5,714.25,715.5,39
20130501|2013-03-17 22:00,18,715.75,716.25,715.75,715.75,18
20130501|2013-03-17 22:30,18,715.75,715.75,715.75,715.75,13
20130501|2013-03-17 23:00,18,716,716.25,715.75,716.25,20
20130501|2013-03-17 23:30,18,715.75,715.75,715.25,715.5,11
20130501|2013-03-18 00:00,18,715.5,715.5,714,714.25,41
20130501|2013-03-18 00:30,18,714.5,714.5,714,714.25,35
20130501|2013-03-18 01:00,18,714,714.5,714,714,39
20130501|2013-03-18 01:30,18,714.5,714.5,714,714.25,27
20130501|2013-03-18 02:00,18,714.5,714.75,714.25,714.5,17
20130501|2013-03-18 02:30,18,714.75,718,714.25,718,238
20130501|2013-03-18 03:00,18,717.75,719.25,717.25,718.75,470
20130501|2013-03-18 03:30,18,718.5,718.5,715,715.75,387
20130501|2013-03-18 04:00,18,715.75,716.5,715.25,715.5,127
20130501|2013-03-18 04:30,18,715.5,716,714.25,714.75,171
20130501|2013-03-18 05:00,18,714.5,714.5,713.75,714,130
20130501|2013-03-18 05:30,18,714,714.25,713.75,713.75,73
20130501|2013-03-18 06:00,18,714,715,714,714,119
20130501|2013-03-18 06:30,18,714,716,714,715.75,109
20130501|2013-03-18 07:00,18,715.75,716.25,713.5,714.5,178
20130501|2013-03-18 07:30,18,714.25,714.75,713.5,714.5,157
20130501|2013-03-18 08:00,18,714.25,716,714.25,715.25,361
20130501|2013-03-18 08:30,18,715.5,717,714.75,716.5,566
20130501|2013-03-18 09:00,18,716.5,718.25,715.75,718.25,704
20130501|2013-03-18 09:30,18,718.25,718.75,706.75,708.25,8984
20130501|2013-03-18 10:00,18,708.25,709,707,708.25,2991
20130501|2013-03-18 10:30,18,708.25,708.25,705.5,706,3068
20130501|2013-03-18 11:00,18,706,707.25,705.75,707,1746
20130501|2013-03-18 11:30,18,707.25,711,706.75,711,1732
20130501|2013-03-18 12:00,18,711,711.75,708.75,711.25,1600
20130501|2013-03-18 12:30,18,711.25,711.75,709.25,709.75,1153
20130501|2013-03-18 13:00,18,709.75,711,708.5,710.5,857
20130501|2013-03-18 13:30,18,710.25,714.25,709.5,713.25,3151
20130501|2013-03-18 17:00,19,713,714.5,712,712.5,215
20130501|2013-03-18 17:30,19,712.75,713.75,712.5,713.5,26
20130501|2013-03-18 18:00,19,713.75,714.25,713.5,714.25,46
20130501|2013-03-18 18:30,19,714.5,714.5,713.5,714,151
20130501|2013-03-18 19:00,19,714,715,714,714.25,109
20130501|2013-03-18 19:30,19,714.75,715.25,714.75,715.25,86
20130501|2013-03-18 20:00,19,715.25,715.25,714.5,714.5,50
20130501|2013-03-18 20:30,19,714.5,714.5,714,714,33
20130501|2013-03-18 21:00,19,714.5,714.5,714,714,12
20130501|2013-03-18 21:30,19,714.25,714.25,713.75,713.75,22
20130501|2013-03-18 22:00,19,714.25,714.25,714,714,33
20130501|2013-03-18 22:30,19,714,714.5,713.75,714,168
20130501|2013-03-18 23:00,19,713.75,714.25,713.75,714,7
20130501|2013-03-18 23:30,19,714.5,714.5,714.25,714.5,28
20130501|2013-03-19 00:00,19,714.25,714.25,714,714,24
20130501|2013-03-19 00:30,19,714,714.5,714,714.5,54
20130501|2013-03-19 01:00,19,714,714.5,713.75,714.25,72
20130501|2013-03-19 01:30,19,713.75,714.25,713.75,713.75,33
20130501|2013-03-19 02:00,19,713.75,714.25,713.75,714.25,37
20130501|2013-03-19 02:30,19,714.25,714.75,714.25,714.5,53
20130501|2013-03-19 03:00,19,714.5,715,714.5,714.75,52
20130501|2013-03-19 03:30,19,714.75,715,714.5,714.5,90
20130501|2013-03-19 04:00,19,714.75,715.25,714.75,715,42
20130501|2013-03-19 04:30,19,715,715.25,714.5,714.5,126
20130501|2013-03-19 05:00,19,714.75,715.5,714.5,715.5,240
20130501|2013-03-19 05:30,19,715.25,715.75,714.75,714.75,287
20130501|2013-03-19 06:00,19,714.75,715.5,714.75,715.25,41
20130501|2013-03-19 06:30,19,715.5,716,715.25,715.25,156
20130501|2013-03-19 07:00,19,715.25,715.5,713,713,227
20130501|2013-03-19 07:30,19,713,713.25,711.5,712.25,589
20130501|2013-03-19 08:00,19,712.25,712.5,710.75,711,649
20130501|2013-03-19 08:30,19,711,712.75,710.5,712.25,624
20130501|2013-03-19 09:00,19,712.5,713,709.25,709.5,751
20130501|2013-03-19 09:30,19,709.75,722.75,709.75,722,11118
20130501|2013-03-19 10:00,19,722,722.75,719.5,719.75,3689
20130501|2013-03-19 10:30,19,720,721,717.75,718.25,2867
20130501|2013-03-19 11:00,19,718.25,720,717.5,720,1903
20130501|2013-03-19 11:30,19,720.25,722.25,720.25,721.75,1583
20130501|2013-03-19 12:00,19,721.5,722.5,719.25,719.75,1242
20130501|2013-03-19 12:30,19,719.5,720.5,719.25,719.5,793
20130501|2013-03-19 13:00,19,719.75,721.5,719.5,720.5,619
20130501|2013-03-19 13:30,19,720.75,722.75,720.25,721.5,3918
20130501|2013-03-19 17:00,20,722,724,721,722.75,581
20130501|2013-03-19 17:30,20,723,726.5,723,726.5,1037
20130501|2013-03-19 18:00,20,726.25,728,726,727.25,524
20130501|2013-03-19 18:30,20,727.5,727.75,726.75,727.25,101
20130501|2013-03-19 19:00,20,727.5,728,727.25,727.5,150
20130501|2013-03-19 19:30,20,727.75,728.5,727.5,728,150
20130501|2013-03-19 20:00,20,728,728.5,727,727.5,164
20130501|2013-03-19 20:30,20,727.5,727.5,726.75,727,69
20130501|2013-03-19 21:00,20,727,727,726.5,726.75,66
20130501|2013-03-19 21:30,20,727,727,726.5,727,53
20130501|2013-03-19 22:00,20,727,727.25,726.75,727.25,60
20130501|2013-03-19 22:30,20,727,727.25,727,727.25,27
20130501|2013-03-19 23:00,20,727.25,727.5,727,727.5,16
20130501|2013-03-19 23:30,20,727.25,727.25,727.25,727.25,34
20130501|2013-03-20 00:00,20,727.5,727.5,727,727,8
20130501|2013-03-20 00:30,20,727.25,727.5,727.25,727.25,18
20130501|2013-03-20 01:00,20,727.25,727.5,726.5,726.75,39
20130501|2013-03-20 01:30,20,726.75,727,726.5,726.75,59
20130501|2013-03-20 02:00,20,726.75,727.5,726.5,727.25,81
20130501|2013-03-20 02:30,20,727.25,729,727.25,729,375
20130501|2013-03-20 03:00,20,729,729.25,728.5,729.25,197
20130501|2013-03-20 03:30,20,729.25,729.25,728.75,729.25,143
20130501|2013-03-20 04:00,20,729.5,729.5,729,729.5,108
20130501|2013-03-20 04:30,20,729.5,731,729.5,730.5,993
20130501|2013-03-20 05:00,20,730.75,731,730,730.25,75
20130501|2013-03-20 05:30,20,730,731,730,730.75,117
20130501|2013-03-20 06:00,20,730.5,731,730.25,730.5,84
20130501|2013-03-20 06:30,20,730.5,731.5,730.5,731,419
20130501|2013-03-20 07:00,20,731,731.25,729.75,730.25,444
20130501|2013-03-20 07:30,20,730.25,731,729.5,730.5,506
20130501|2013-03-20 08:00,20,730.5,730.5,728,728,545
20130501|2013-03-20 08:30,20,728,729.25,727.25,727.75,515
20130501|2013-03-20 09:00,20,728,730.75,727.25,730.5,1489
20130501|2013-03-20 09:30,20,730.75,732,723,723.75,7267
20130501|2013-03-20 10:00,20,723.75,725.25,723.5,723.75,2289
20130501|2013-03-20 10:30,20,724,727.75,723.75,726.5,1982
20130501|2013-03-20 11:00,20,726.5,729,726.25,728.75,1952
20130501|2013-03-20 11:30,20,729,729.5,727.5,728.5,921
20130501|2013-03-20 12:00,20,728.5,731,728.25,730.25,1907
20130501|2013-03-20 12:30,20,730.25,731,729.75,730.5,685
20130501|2013-03-20 13:00,20,730.5,734,730.5,732,2089
20130501|2013-03-20 13:30,20,732,736.75,731.5,736.25,6880
20130501|2013-03-20 17:00,21,736,736,732.5,732.5,509
20130501|2013-03-20 17:30,21,732.75,733.25,732.5,733.25,105
20130501|2013-03-20 18:00,21,733.25,733.5,733.25,733.25,56
20130501|2013-03-20 18:30,21,733.25,733.75,733.25,733.5,91
20130501|2013-03-20 19:00,21,733.5,733.75,733.25,733.75,56
20130501|2013-03-20 19:30,21,733.5,734.5,733.5,734.5,107
20130501|2013-03-20 20:00,21,734.5,734.75,734.25,734.5,110
20130501|2013-03-20 20:30,21,734.5,734.75,734.25,734.5,21
20130501|2013-03-20 21:00,21,734.5,735,734.5,734.75,15
20130501|2013-03-20 21:30,21,734.75,735,734.75,735,125
20130501|2013-03-20 22:00,21,735.25,735.25,735,735,12
20130501|2013-03-20 22:30,21,735,735,735,735,10
20130501|2013-03-20 23:00,21,735.25,735.75,735.25,735.5,78
20130501|2013-03-20 23:30,21,735.5,736,735.5,736,68
20130501|2013-03-21 00:00,21,736,736.25,735.75,735.75,20
20130501|2013-03-21 00:30,21,736,736,736,736,10
20130501|2013-03-21 01:00,21,736,736.25,736,736.25,36
20130501|2013-03-21 01:30,21,736.25,736.5,735.75,736,51
20130501|2013-03-21 02:00,21,736,736.25,736,736,42
20130501|2013-03-21 02:30,21,736,736.25,736,736,82
20130501|2013-03-21 03:00,21,736,736.5,736,736,50
20130501|2013-03-21 03:30,21,736,736.5,736,736.5,83
20130501|2013-03-21 04:00,21,736.25,736.5,736,736.25,179
20130501|2013-03-21 04:30,21,736,736.25,735.75,735.75,103
20130501|2013-03-21 05:00,21,735.5,736,735,735.25,157
20130501|2013-03-21 05:30,21,735.25,735.25,730.75,731.25,645
20130501|2013-03-21 06:00,21,731.25,731.75,729.25,729.5,605
20130501|2013-03-21 06:30,21,729.5,729.5,728.5,729.25,339
20130501|2013-03-21 07:00,21,729.25,731,727.5,730.75,580
20130501|2013-03-21 07:30,21,730.5,731,728.75,729.5,603
20130501|2013-03-21 08:00,21,729.5,730,728.25,728.5,428
20130501|2013-03-21 08:30,21,728.5,730.25,728,728.5,594
20130501|2013-03-21 09:00,21,728.5,730,727.5,728.5,921
20130501|2013-03-21 09:30,21,728.75,731.5,726.5,730.75,4937
20130501|2013-03-21 10:00,21,730.75,732.5,727.75,729.25,2632
20130501|2013-03-21 10:30,21,729.5,730.5,728.5,729,1392
20130501|2013-03-21 11:00,21,728.75,732.5,728.75,731.5,1577
20130501|2013-03-21 11:30,21,731.5,731.75,729.5,729.75,816
20130501|2013-03-21 12:00,21,729.75,732,728.5,728.75,1356
20130501|2013-03-21 12:30,21,728.75,731.5,728.5,729.5,1050
20130501|2013-03-21 13:00,21,729.75,731.25,728.75,730.75,813
20130501|2013-03-21 13:30,21,730.75,731.25,727.75,728.5,4220
20130501|2013-03-21 17:00,22,728.25,729.25,727.5,727.5,223
20130501|2013-03-21 17:30,22,727.75,727.75,726,726.75,185
20130501|2013-03-21 18:00,22,726.75,728.5,726.5,728.5,39
20130501|2013-03-21 18:30,22,728.5,728.75,728.25,728.5,44
20130501|2013-03-21 19:00,22,728.25,728.5,728,728,10
20130501|2013-03-21 19:30,22,728,728,726.5,727.25,50
20130501|2013-03-21 20:00,22,726.75,726.75,726,726.75,44
20130501|2013-03-21 20:30,22,726.5,726.5,725.25,725.25,72
20130501|2013-03-21 21:00,22,725.75,726.5,725.75,726,17
20130501|2013-03-21 21:30,22,726.5,726.75,726.25,726.75,17
20130501|2013-03-21 22:00,22,727,727.5,726.75,727.5,24
20130501|2013-03-21 22:30,22,727.5,727.5,727,727,3
20130501|2013-03-21 23:00,22,727,727.25,726.75,727,11
20130501|2013-03-21 23:30,22,726.75,727,725.5,726,97
20130501|2013-03-22 00:00,22,725.75,726,725.75,726,16
20130501|2013-03-22 00:30,22,726,726,725.5,726,14
20130501|2013-03-22 01:00,22,725.75,726.75,725.75,726.5,39
20130501|2013-03-22 01:30,22,726.5,726.75,726.25,726.75,63
20130501|2013-03-22 02:00,22,726.75,726.75,726.25,726.5,39
20130501|2013-03-22 02:30,22,726.25,726.25,726,726,48
20130501|2013-03-22 03:00,22,726,727.25,726,726.75,187
20130501|2013-03-22 03:30,22,726.75,727,726.75,726.75,28
20130501|2013-03-22 04:00,22,726.75,727.25,725.75,726.5,181
20130501|2013-03-22 04:30,22,726.5,726.75,724.75,726,305
20130501|2013-03-22 05:00,22,726,726,725,725.75,124
20130501|2013-03-22 05:30,22,726,726.5,725.75,726.25,83
20130501|2013-03-22 06:00,22,726.25,727.25,726,726.5,295
20130501|2013-03-22 06:30,22,726.25,727,725.5,726.25,130
20130501|2013-03-22 07:00,22,726.5,726.75,725.5,725.5,49
20130501|2013-03-22 07:30,22,725.75,725.75,723,724.5,914
20130501|2013-03-22 08:00,22,724.25,726.75,724,725,375
20130501|2013-03-22 08:30,22,725.25,726,724,725,880
20130501|2013-03-22 09:00,22,725,726.25,724.5,725.75,1128
20130501|2013-03-22 09:30,22,726,726.75,719.5,722.25,5609
20130501|2013-03-22 10:00,22,722.25,722.5,715.5,718,5025
20130501|2013-03-22 10:30,22,718,722.5,717.25,720.25,2560
20130501|2013-03-22 11:00,22,720.5,723.5,720,722.75,2950
20130501|2013-03-22 11:30,22,722.75,724.25,722,724.25,1097
20130501|2013-03-22 12:00,22,724,725,723,724.5,1357
20130501|2013-03-22 12:30,22,724.5,727.25,724.5,726.5,2650
20130501|2013-03-22 13:00,22,726.75,728,725.75,726.5,2056
20130501|2013-03-22 13:30,22,726.75,731.5,725.75,730,5557
20130501|2013-03-24 17:00,25,729.75,729.75,728.25,729.5,469
20130501|2013-03-24 17:30,25,729.5,730.25,729.5,729.75,84
20130501|2013-03-24 18:00,25,730,730,729.5,730,53
20130501|2013-03-24 18:30,25,729.75,730,729.5,730,44
20130501|2013-03-24 19:00,25,729.75,730.25,727.25,727.5,133
20130501|2013-03-24 19:30,25,727.25,727.75,727,727.75,59
20130501|2013-03-24 20:00,25,728,728,727,727,103
20130501|2013-03-24 20:30,25,727.25,728,727,727.75,58
20130501|2013-03-24 21:00,25,727.5,727.5,727,727,29
20130501|2013-03-24 21:30,25,727,727.5,727,727.25,60
20130501|2013-03-24 22:00,25,727.5,728.25,727.5,727.5,52
20130501|2013-03-24 22:30,25,727.75,727.75,727.5,727.5,5
20130501|2013-03-24 23:00,25,727.75,728.25,727.5,728.25,20
20130501|2013-03-24 23:30,25,728.5,729.25,728.5,729,12
20130501|2013-03-25 00:00,25,729.25,729.25,728.75,729.25,8
20130501|2013-03-25 00:30,25,729.25,729.5,729,729,11
20130501|2013-03-25 01:00,25,728.75,729.25,728.75,728.75,17
20130501|2013-03-25 01:30,25,729,729.25,728.75,728.75,21
20130501|2013-03-25 02:00,25,728.75,729.25,728.75,728.75,13
20130501|2013-03-25 02:30,25,729.25,729.25,728.75,728.75,16
20130501|2013-03-25 03:00,25,729,729.25,728.75,729.25,33
20130501|2013-03-25 03:30,25,729.25,729.25,728.75,729,10
20130501|2013-03-25 04:00,25,729,729.5,728.75,729,65
20130501|2013-03-25 04:30,25,728.75,728.75,727.75,727.75,65
20130501|2013-03-25 05:00,25,728.25,729.25,728,729,53
20130501|2013-03-25 05:30,25,729,729.75,728.75,728.75,111
20130501|2013-03-25 06:00,25,729,729,728.25,728.75,128
20130501|2013-03-25 06:30,25,728.5,729.5,728.25,729.25,178
20130501|2013-03-25 07:00,25,729.25,729.5,728.75,729.25,115
20130501|2013-03-25 07:30,25,729,729,726.5,726.75,421
20130501|2013-03-25 08:00,25,726.75,726.75,725,726,444
20130501|2013-03-25 08:30,25,725.75,726,724.25,724.5,539
20130501|2013-03-25 09:00,25,724.75,726.25,723.5,723.5,827
20130501|2013-03-25 09:30,25,723.75,729,722.5,728,5784
20130501|2013-03-25 10:00,25,728,728.75,724.75,726.5,3535
20130501|2013-03-25 10:30,25,726.25,727.75,725.5,726.75,812
20130501|2013-03-25 11:00,25,726.5,730.75,725.25,730,2053
20130501|2013-03-25 11:30,25,730,730.25,727.75,728,1475
20130501|2013-03-25 12:00,25,728,728.75,724.25,726,2048
20130501|2013-03-25 12:30,25,725.75,726.5,725.25,725.25,778
20130501|2013-03-25 13:00,25,725.5,727,725,726,548
20130501|2013-03-25 13:30,25,726,728.75,725,726.75,3393
20130501|2013-03-25 17:00,26,727,727.5,725.75,727,145
20130501|2013-03-25 17:30,26,726.5,726.75,725.75,726,21
20130501|2013-03-25 18:00,26,726,726.25,726,726.25,37
20130501|2013-03-25 18:30,26,726.25,726.25,726,726.25,9
20130501|2013-03-25 19:00,26,726,726.75,726,726.75,20
20130501|2013-03-25 19:30,26,727,727.25,726.75,727,46
20130501|2013-03-25 20:00,26,727,728.75,726.75,727.75,138
20130501|2013-03-25 20:30,26,728.25,729,727.75,727.75,125
20130501|2013-03-25 21:00,26,727.5,728.25,727,728.25,50
20130501|2013-03-25 21:30,26,728.25,728.75,728,728,53
20130501|2013-03-25 22:00,26,728,728,727.25,727.25,13
20130501|2013-03-25 22:30,26,727.25,728,727.25,728,39
20130501|2013-03-25 23:00,26,728,728,727.75,727.75,18
20130501|2013-03-25 23:30,26,727.5,727.5,727.25,727.5,7
20130501|2013-03-26 00:00,26,728,728,727.5,727.75,15
20130501|2013-03-26 00:30,26,727.5,727.5,727,727,11
20130501|2013-03-26 01:00,26,727,727.5,726.75,727,49
20130501|2013-03-26 01:30,26,727.25,727.5,727,727.5,22
20130501|2013-03-26 02:00,26,727.5,728.75,727.25,728.25,1092
20130501|2013-03-26 02:30,26,728.25,728.5,727.75,727.75,255
20130501|2013-03-26 03:00,26,727.75,728.5,727,727,453
20130501|2013-03-26 03:30,26,727.25,727.25,726.25,726.75,161
20130501|2013-03-26 04:00,26,726.5,726.75,726.5,726.75,102
20130501|2013-03-26 04:30,26,726.75,728.25,726.25,727,289
20130501|2013-03-26 05:00,26,727,728.75,726.75,728.75,344
20130501|2013-03-26 05:30,26,728.5,728.75,728,728.5,245
20130501|2013-03-26 06:00,26,728.5,728.5,727.75,728,68
20130501|2013-03-26 06:30,26,727.5,727.75,726.5,727,104
20130501|2013-03-26 07:00,26,727.25,728.5,727,727.5,237
20130501|2013-03-26 07:30,26,727.75,728.5,726.25,727.25,366
20130501|2013-03-26 08:00,26,727,728.25,727,727.75,261
20130501|2013-03-26 08:30,26,727.75,728.5,727.25,727.5,389
20130501|2013-03-26 09:00,26,727.25,730.5,727.25,729.75,1254
20130501|2013-03-26 09:30,26,729.5,732,723.5,726,7669
20130501|2013-03-26 10:00,26,725.75,726.75,723.5,725.5,2448
20130501|2013-03-26 10:30,26,725.25,729,723.75,728.5,2346
20130501|2013-03-26 11:00,26,728.5,730.5,726.75,727,3214
20130501|2013-03-26 11:30,26,726.75,727.25,724.5,724.75,1453
20130501|2013-03-26 12:00,26,725,726.75,724,726.25,1265
20130501|2013-03-26 12:30,26,726,727.75,726,727.75,1061
20130501|2013-03-26 13:00,26,727.5,728.25,726.25,727.5,2276
20130501|2013-03-26 13:30,26,727.5,732.75,727.25,731.5,5586
20130501|2013-03-26 17:00,27,731.75,731.75,727.75,729.25,252
20130501|2013-03-26 17:30,27,728.75,730,728.5,729.75,65
20130501|2013-03-26 18:00,27,729.5,729.5,729,729.5,12
20130501|2013-03-26 18:30,27,729.25,729.75,729.25,729.75,32
20130501|2013-03-26 19:00,27,729.5,730.5,729.5,729.75,50
20130501|2013-03-26 19:30,27,729.75,730,729.5,729.5,21
20130501|2013-03-26 20:00,27,729.5,730,729.5,729.75,14
20130501|2013-03-26 20:30,27,729.5,729.5,728.5,729.25,22
20130501|2013-03-26 21:00,27,729,729.75,729,729.75,39
20130501|2013-03-26 21:30,27,729.75,730.5,729.5,730.5,25
20130501|2013-03-26 22:00,27,730.25,730.5,730.25,730.25,22
20130501|2013-03-26 22:30,27,730.5,731,730.25,731,62
20130501|2013-03-26 23:00,27,731.25,731.25,730.75,731,29
20130501|2013-03-26 23:30,27,731.25,731.75,731.25,731.5,103
20130501|2013-03-27 00:00,27,731.5,732,731.25,731.75,33
20130501|2013-03-27 00:30,27,732,732,731.75,732,22
20130501|2013-03-27 01:00,27,732,732,731.75,731.75,54
20130501|2013-03-27 01:30,27,732,732,731.75,731.75,67
20130501|2013-03-27 02:00,27,732,733,732,732.5,130
20130501|2013-03-27 02:30,27,732.5,733.5,732.5,733.25,92
20130501|2013-03-27 03:00,27,733.25,733.5,731.25,732.75,114
20130501|2013-03-27 03:30,27,732.75,733,732.5,732.75,141
20130501|2013-03-27 04:00,27,733,733.25,732.5,733.25,78
20130501|2013-03-27 04:30,27,733.25,733.5,732.25,732.5,66
20130501|2013-03-27 05:00,27,732.75,732.75,732,732.25,33
20130501|2013-03-27 05:30,27,732.25,732.25,731.25,732,116
20130501|2013-03-27 06:00,27,731.75,733.25,731.5,733,167
20130501|2013-03-27 06:30,27,733.25,733.25,732,732.75,240
20130501|2013-03-27 07:00,27,732.5,733.25,732.5,733,254
20130501|2013-03-27 07:30,27,733,733.25,731.25,732.75,290
20130501|2013-03-27 08:00,27,733.25,734,732.75,733.25,380
20130501|2013-03-27 08:30,27,733,733,729.25,730.25,642
20130501|2013-03-27 09:00,27,730,731.75,729.75,731.5,526
20130501|2013-03-27 09:30,27,731.75,738.25,731.75,738.25,8492
20130501|2013-03-27 10:00,27,738,738.75,737.5,738,2404
20130501|2013-03-27 10:30,27,738,740,737,739.75,2918
20130501|2013-03-27 11:00,27,739.75,739.75,738.25,739.25,1932
20130501|2013-03-27 11:30,27,739.5,740.75,738.25,738.75,2160
20130501|2013-03-27 12:00,27,738.75,740,737.5,738.25,1078
20130501|2013-03-27 12:30,27,738.25,739.5,738.25,739,1089
20130501|2013-03-27 13:00,27,738.75,739.25,737.25,737.5,1438
20130501|2013-03-27 13:30,27,737.5,738.75,735.5,735.75,4282
20130501|2013-03-27 17:00,28,736.75,736.75,735.25,736.25,92
20130501|2013-03-27 17:30,28,736.5,736.5,736,736,20
20130501|2013-03-27 18:00,28,736,736,735.5,735.75,30
20130501|2013-03-27 18:30,28,735.5,736,734.75,736,78
20130501|2013-03-27 19:00,28,736,736.75,736,736.25,39
20130501|2013-03-27 19:30,28,736.5,736.5,736.25,736.25,15
20130501|2013-03-27 20:00,28,736.5,736.75,736,736.5,41
20130501|2013-03-27 20:30,28,736.5,736.75,736.5,736.5,23
20130501|2013-03-27 22:00,28,738.5,738.75,738.5,738.5,14
20130501|2013-03-27 22:30,28,738.25,739,738.25,738.75,50
20130501|2013-03-27 23:00,28,739,739.25,738.75,739.25,24
20130501|2013-03-27 23:30,28,739,739,738.75,738.75,58
20130501|2013-03-28 00:00,28,738.75,738.75,738.75,738.75,14
20130501|2013-03-28 00:30,28,738.75,738.75,738.25,738.5,90
20130501|2013-03-28 01:00,28,738.5,739,738.25,739,124
20130501|2013-03-28 01:30,28,739.25,739.5,738.5,739.5,43
20130501|2013-03-28 02:00,28,739.25,739.75,739.25,739.75,88
20130501|2013-03-28 02:30,28,739.75,740,739.75,739.75,86
20130501|2013-03-28 03:00,28,739.75,740.5,739.75,740.5,107
20130501|2013-03-28 03:30,28,740,740.5,739,739.5,65
20130501|2013-03-28 04:00,28,739.25,739.5,737.75,738,138
20130501|2013-03-28 04:30,28,738,738,737,737,146
20130501|2013-03-28 05:00,28,737.25,737.75,737,737.5,80
20130501|2013-03-28 05:30,28,737.5,737.75,737.25,737.25,87
20130501|2013-03-28 06:00,28,737.5,739,737.25,739,131
20130501|2013-03-28 06:30,28,739.25,739.5,738.75,739,70
20130501|2013-03-28 07:00,28,739.25,741.75,739.25,740.5,768
20130501|2013-03-28 07:30,28,740.75,741.5,739.25,739.75,285
20130501|2013-03-28 08:00,28,739.5,739.5,737.75,738,395
20130501|2013-03-28 08:30,28,738,739,737.5,737.75,616
20130501|2013-03-28 09:00,28,737.75,739.25,737.75,738.75,773
20130501|2013-03-28 09:30,28,739,739,729.25,731,5734
20130501|2013-03-28 10:00,28,731,731.5,725.5,727,4238
20130501|2013-03-28 10:30,28,727,732.75,726.75,732,3256
20130501|2013-03-28 11:00,28,732,732,691,695.75,24476
20130501|2013-03-28 11:30,28,695.25,696,683.5,685.25,10999
20130501|2013-03-28 12:00,28,685,690,682.75,689,4637
20130501|2013-03-28 12:30,28,689,691.5,686,686.75,2150
20130501|2013-03-28 13:00,28,686.75,689,686,686.75,1678
20130501|2013-03-28 13:30,28,686.5,689,685,688.75,6829
20130501|2013-03-31 17:00,1,681.5,688.75,681.25,683.25,1791
20130501|2013-03-31 17:30,1,683.25,684.5,682.5,684.5,228
20130501|2013-03-31 18:00,1,684,684.5,684,684.5,91
20130501|2013-03-31 18:30,1,684.5,685,683.75,684.75,126
20130501|2013-03-31 19:00,1,684.75,685.5,684,684,144
20130501|2013-03-31 19:30,1,684,684.75,683.5,684.5,142
20130501|2013-03-31 20:00,1,684,685,682.5,682.75,217
20130501|2013-03-31 20:30,1,683.5,683.5,681.25,683.5,193
20130501|2013-03-31 21:00,1,683,684.5,682.75,684,69
20130501|2013-03-31 21:30,1,683.75,683.75,682.25,682.25,127
20130501|2013-03-31 22:00,1,682.25,682.25,681.25,681.75,147
20130501|2013-03-31 22:30,1,681.5,682.25,681.25,682,70
20130501|2013-03-31 23:00,1,682.5,683.5,682.5,682.5,52
20130501|2013-03-31 23:30,1,682.25,682.5,682,682.25,16
20130501|2013-04-01 00:00,1,682.25,682.25,681,681,87
20130501|2013-04-01 00:30,1,681,681,677.25,678,447
20130501|2013-04-01 01:00,1,677.75,678.5,677.25,677.75,169
20130501|2013-04-01 01:30,1,677.75,678,677,677.5,83
20130501|2013-04-01 02:00,1,677.25,677.25,676,676.25,274
20130501|2013-04-01 02:30,1,676.5,676.75,675.75,676.75,329
20130501|2013-04-01 03:00,1,676.5,677,676,676.75,137
20130501|2013-04-01 03:30,1,676.5,676.75,675.5,676.5,284
20130501|2013-04-01 04:00,1,676.5,678,675.75,677.5,340
20130501|2013-04-01 04:30,1,678,678.25,677,677.75,189
20130501|2013-04-01 05:00,1,678,678.75,677.25,678.5,416
20130501|2013-04-01 05:30,1,678,678.75,678,678.75,74
20130501|2013-04-01 06:00,1,678.75,681.25,678.5,681,440
20130501|2013-04-01 06:30,1,680.75,681.75,679.5,681,424
20130501|2013-04-01 07:00,1,681.5,681.5,679.25,680.25,388
20130501|2013-04-01 07:30,1,680,681.5,678.75,680,609
20130501|2013-04-01 08:00,1,680,684.5,679.75,682.5,1257
20130501|2013-04-01 08:30,1,682.75,683,681.25,681.25,672
20130501|2013-04-01 09:00,1,681,681.75,675,675.5,3001
20130501|2013-04-01 09:30,1,675.25,682,673.5,675.25,9069
20130501|2013-04-01 10:00,1,675.5,676.5,670.75,672.25,4177
20130501|2013-04-01 10:30,1,672.25,672.5,668.25,670.5,4053
20130501|2013-04-01 11:00,1,670.75,673,669,671,1675
20130501|2013-04-01 11:30,1,671,672.25,670,670.5,798
20130501|2013-04-01 12:00,1,670.75,671,668.5,669,1360
20130501|2013-04-01 12:30,1,669,670,667,667.5,2258
20130501|2013-04-01 13:00,1,667.75,668,663.25,665.25,4804
20130501|2013-04-01 13:30,1,665.5,666.25,659.75,664.75,8689
20130501|2013-04-01 17:00,2,667.25,669.25,665.5,667,426
20130501|2013-04-01 17:30,2,666.75,667.25,666,667,198
20130501|2013-04-01 18:00,2,667,668,666.5,666.5,114
20130501|2013-04-01 18:30,2,667,667.5,666.75,667.5,51
20130501|2013-04-01 19:00,2,667.5,668.25,667.25,668,165
20130501|2013-04-01 19:30,2,668.25,668.25,667.5,667.5,105
20130501|2013-04-01 20:00,2,668,668.25,667.75,667.75,67
20130501|2013-04-01 20:30,2,667.75,668.25,667.5,668.25,26
20130501|2013-04-01 21:00,2,668,668.25,668,668.25,34
20130501|2013-04-01 21:30,2,668.25,668.5,667.5,667.5,171
20130501|2013-04-01 22:00,2,667.5,668.5,667.5,668.25,134
20130501|2013-04-01 22:30,2,668.5,668.5,668,668,41
20130501|2013-04-01 23:00,2,668.25,668.5,668,668.5,33
20130501|2013-04-01 23:30,2,668.25,668.5,668,668.25,17
20130501|2013-04-02 00:00,2,668.5,669,668.25,668.75,78
20130501|2013-04-02 00:30,2,668.75,669.25,668.75,668.75,93
20130501|2013-04-02 01:00,2,668.75,669.25,668.75,668.75,168
20130501|2013-04-02 01:30,2,668.75,669.5,668.75,668.75,278
20130501|2013-04-02 02:00,2,669,669,667.25,668.25,1740
20130501|2013-04-02 02:30,2,668.5,669,667.75,668.5,678
20130501|2013-04-02 03:00,2,668.5,668.75,667.75,668,489
20130501|2013-04-02 03:30,2,667.75,668.75,667.25,668,365
20130501|2013-04-02 04:00,2,668,670,667.25,670,713
20130501|2013-04-02 04:30,2,670,672,669.5,671.75,748
20130501|2013-04-02 05:00,2,672,672.75,671.5,672,1302
20130501|2013-04-02 05:30,2,672.25,672.5,671.5,671.75,592
20130501|2013-04-02 06:00,2,671.75,672.25,670.5,671.75,500
20130501|2013-04-02 06:30,2,671.75,672,671,671.5,452
20130501|2013-04-02 07:00,2,671.5,672.5,671,672.5,801
20130501|2013-04-02 07:30,2,672.5,673.25,671.75,672.5,705
20130501|2013-04-02 08:00,2,672,672.75,672,672.25,109
20130501|2013-04-02 08:30,2,672.25,673.5,672.25,673.5,643
20130501|2013-04-02 09:00,2,673.5,674.25,671.75,672,2860
20130501|2013-04-02 09:30,2,671.75,672.75,669,670,9157
20130501|2013-04-02 10:00,2,670.25,671.5,668.75,669.25,4233
20130501|2013-04-02 10:30,2,669.25,669.5,666,666.25,3315
20130501|2013-04-02 11:00,2,666.5,668.25,665.25,668,2733
20130501|2013-04-02 11:30,2,668,668.75,666.75,668.75,1119
20130501|2013-04-02 12:00,2,668.75,669,667.25,667.25,1208
20130501|2013-04-02 12:30,2,667.5,667.75,665,665.5,1560
20130501|2013-04-02 13:00,2,665.5,671,665.5,670.25,2349
20130501|2013-04-02 13:30,2,670.5,672.5,664.25,671.5,6988
20130501|2013-04-02 17:00,3,674,676.5,673,674.75,798
20130501|2013-04-02 17:30,3,675,675,673.25,674,93
20130501|2013-04-02 18:00,3,673.75,674.25,673.5,674.25,43
20130501|2013-04-02 18:30,3,674.5,674.75,674,674,36
20130501|2013-04-02 19:00,3,674.25,674.25,672.75,673,89
20130501|2013-04-02 19:30,3,673,673,671.25,671.25,304
20130501|2013-04-02 20:00,3,671.5,673,670.75,671.75,195
20130501|2013-04-02 20:30,3,672,674,671.75,673.75,155
20130501|2013-04-02 21:00,3,673.75,674.25,673.25,673.75,178
20130501|2013-04-02 21:30,3,674.25,674.5,674,674.5,55
20130501|2013-04-02 22:00,3,674.5,675.5,674,675.5,384
20130501|2013-04-02 22:30,3,675.5,676,675.25,675.75,147
20130501|2013-04-02 23:00,3,675.75,676.25,675.75,675.75,125
20130501|2013-04-02 23:30,3,676,676.5,675.75,676,117
20130501|2013-04-03 00:00,3,676.5,676.75,676,676.75,106
20130501|2013-04-03 00:30,3,676.5,677.25,676.25,677,129
20130501|2013-04-03 01:00,3,676.5,676.75,675.75,676,179
20130501|2013-04-03 01:30,3,676,676.75,675.75,676.25,128
20130501|2013-04-03 02:00,3,676.25,677.25,676.25,677,85
20130501|2013-04-03 02:30,3,677,677.25,676.5,676.5,162
20130501|2013-04-03 03:00,3,676.75,676.75,676,676.5,215
20130501|2013-04-03 03:30,3,676.25,676.75,676.25,676.25,122
20130501|2013-04-03 04:00,3,676.25,678.25,676.25,678.25,486
20130501|2013-04-03 04:30,3,677.75,679,677.75,679,395
20130501|2013-04-03 05:00,3,679,680.5,678.5,679.75,432
20130501|2013-04-03 05:30,3,680,681.5,679.5,680.5,491
20130501|2013-04-03 06:00,3,680.5,680.75,679.5,679.5,165
20130501|2013-04-03 06:30,3,679.5,680.25,678.75,679.25,321
20130501|2013-04-03 07:00,3,679.25,680.75,677.75,678.25,547
20130501|2013-04-03 07:30,3,678,679,676.75,678.5,511
20130501|2013-04-03 08:00,3,678.5,679.75,678,679.25,968
20130501|2013-04-03 08:30,3,679.5,685.75,679,684.5,3751
20130501|2013-04-03 09:00,3,684.5,687.5,683.75,685.5,3428
20130501|2013-04-03 09:30,3,685.5,688.5,682.75,686.5,9299
20130501|2013-04-03 10:00,3,686.5,689,686.5,688,3952
20130501|2013-04-03 10:30,3,688,688.25,685.25,687.25,4860
20130501|2013-04-03 11:00,3,687,689,686,686,2232
20130501|2013-04-03 11:30,3,686,692.25,684,692.25,4918
20130501|2013-04-03 12:00,3,692.25,697.75,687.25,687.75,7364
20130501|2013-04-03 12:30,3,687.5,690.75,685.75,690.5,2584
20130501|2013-04-03 13:00,3,690.5,696,690.25,693.25,3739
20130501|2013-04-03 13:30,3,693.25,697.5,692.5,696.5,6465
20130501|2013-04-03 17:00,4,698.5,704,698,704,1762
20130501|2013-04-03 17:30,4,704,705.5,703,703,523
20130501|2013-04-03 18:00,4,702.75,702.75,701.25,701.5,136
20130501|2013-04-03 18:30,4,702,702.25,701.5,702,33
20130501|2013-04-03 19:00,4,702,702,700.5,700.5,60
20130501|2013-04-03 19:30,4,700.75,701.25,700.25,701,45
20130501|2013-04-03 20:00,4,701,701,697,699.75,349
20130501|2013-04-03 20:30,4,699.5,699.5,697.5,698.25,55
20130501|2013-04-03 21:00,4,698,698.25,697.75,698,36
20130501|2013-04-03 21:30,4,698,698,697.5,697.5,121
20130501|2013-04-03 22:00,4,697.5,697.75,697.5,697.75,170
20130501|2013-04-03 22:30,4,697.75,697.75,697.5,697.75,72
20130501|2013-04-03 23:00,4,697.5,697.75,697.25,697.25,227
20130501|2013-04-03 23:30,4,697,697.5,697,697,23
20130501|2013-04-04 00:00,4,697,697.5,697,697,147
20130501|2013-04-04 00:30,4,697,697.25,696.75,696.75,186
20130501|2013-04-04 01:00,4,696.75,697.75,696.5,696.75,144
20130501|2013-04-04 01:30,4,696.75,696.75,695,695,876
20130501|2013-04-04 02:00,4,695.25,695.25,693.25,693.5,989
20130501|2013-04-04 02:30,4,693.75,695.25,693,693.75,342
20130501|2013-04-04 03:00,4,693.25,693.75,693,693,204
20130501|2013-04-04 03:30,4,693,693.25,691.25,692,581
20130501|2013-04-04 04:00,4,692,692.25,690.75,692.25,439
20130501|2013-04-04 04:30,4,692,693.5,692,693.5,241
20130501|2013-04-04 05:00,4,693.25,694.25,693,694,294
20130501|2013-04-04 05:30,4,693.5,694,692.5,693.25,445
20130501|2013-04-04 06:00,4,693.25,695,692.5,694.75,642
20130501|2013-04-04 06:30,4,694.5,695.25,694.25,694.25,470
20130501|2013-04-04 07:00,4,694.75,695.25,692,692.25,546
20130501|2013-04-04 07:30,4,692,693,688.75,688.75,2101
20130501|2013-04-04 08:00,4,688.75,689.75,684.5,686.5,3098
20130501|2013-04-04 08:30,4,686.25,689.5,686,687.5,1359
20130501|2013-04-04 09:00,4,687.25,689.25,687,689,1112
20130501|2013-04-04 09:30,4,689,695,686.75,690.25,7888
20130501|2013-04-04 10:00,4,690.25,700,689.5,699.25,5407
20130501|2013-04-04 10:30,4,699,700.5,696.25,697,5008
20130501|2013-04-04 11:00,4,696.75,697.5,694.5,697,3476
20130501|2013-04-04 11:30,4,696.75,699.5,694,695,2939
20130501|2013-04-04 12:00,4,695,695.5,690.75,692.25,2163
20130501|2013-04-04 12:30,4,692.25,698.25,691,697.25,2101
20130501|2013-04-04 13:00,4,697.25,697.75,694.5,694.5,1155
20130501|2013-04-04 13:30,4,694.5,697.25,691,691.5,4750
20130501|2013-04-04 17:00,5,691.75,693.75,691.5,692.75,295
20130501|2013-04-04 17:30,5,693,693,692,692,29
20130501|2013-04-04 18:00,5,692.25,692.75,692.25,692.25,28
20130501|2013-04-04 18:30,5,692.5,692.75,692.25,692.25,26
20130501|2013-04-04 19:00,5,692.5,692.75,691.75,691.75,71
20130501|2013-04-04 19:30,5,692,693.75,691.75,692.5,105
20130501|2013-04-04 20:00,5,693,693.25,692.25,693,44
20130501|2013-04-04 20:30,5,692.25,693,692.25,692.5,30
20130501|2013-04-04 21:00,5,692.5,693.25,692.5,693.25,31
20130501|2013-04-04 21:30,5,693.25,694,693.25,693.5,115
20130501|2013-04-04 22:00,5,693.5,693.75,692.75,692.75,34
20130501|2013-04-04 22:30,5,692.75,693.5,692.75,693.25,24
20130501|2013-04-04 23:00,5,693.75,694,693.75,694,31
20130501|2013-04-04 23:30,5,694,694,693.75,693.75,37
20130501|2013-04-05 00:00,5,693.75,694,693.75,694,14
20130501|2013-04-05 00:30,5,693.75,694,693.75,694,13
20130501|2013-04-05 01:00,5,693.75,694,693.5,693.5,40
20130501|2013-04-05 01:30,5,693.5,694,693,693.75,177
20130501|2013-04-05 02:00,5,693.75,694,693.5,694,180
20130501|2013-04-05 02:30,5,693.75,694.25,693,694.25,210
20130501|2013-04-05 03:00,5,694.25,694.5,693.25,693.5,71
20130501|2013-04-05 03:30,5,693.25,697,693.25,696.75,318
20130501|2013-04-05 04:00,5,697,697,696.25,696.5,143
20130501|2013-04-05 04:30,5,696.5,697,694.25,695.25,262
20130501|2013-04-05 05:00,5,695,695.25,692,692.25,180
20130501|2013-04-05 05:30,5,692.25,693.75,692,692.25,125
20130501|2013-04-05 06:00,5,692,692.75,691.5,691.5,156
20130501|2013-04-05 06:30,5,691.5,691.75,691,691.5,138
20130501|2013-04-05 07:00,5,691.25,693,690.5,691,393
20130501|2013-04-05 07:30,5,690.75,693.5,690.75,693.25,398
20130501|2013-04-05 08:00,5,693.5,696,692.75,693.75,543
20130501|2013-04-05 08:30,5,693.75,695.25,693.5,695.25,426
20130501|2013-04-05 09:00,5,695.25,695.5,693.5,693.5,789
20130501|2013-04-05 09:30,5,693.5,695.25,689,691.25,4715
20130501|2013-04-05 10:00,5,691.25,694.5,690,691.75,1894
20130501|2013-04-05 10:30,5,691.5,694.5,690.75,692,1027
20130501|2013-04-05 11:00,5,692,698,692,696.25,2829
20130501|2013-04-05 11:30,5,696.5,699.75,695.25,698.25,2112
20130501|2013-04-05 12:00,5,698.25,700.5,696.25,699.5,2144
20130501|2013-04-05 12:30,5,699.5,700.25,695.25,695.75,1051
20130501|2013-04-05 13:00,5,696,696.75,693.75,695.25,1417
20130501|2013-04-05 13:30,5,695.75,700,694.75,699.5,3243
20130501|2013-04-07 19:00,8,700,704.75,699.5,703.75,886
20130501|2013-04-07 19:30,8,703.75,707.75,703.75,706.5,631
20130501|2013-04-07 20:00,8,706.25,708.75,706.25,708.25,384
20130501|2013-04-07 20:30,8,708,708.5,706.75,707,132
20130501|2013-04-07 21:00,8,707,707.25,706.25,707.25,73
20130501|2013-04-07 21:30,8,707,707.25,706.5,706.75,11
20130501|2013-04-07 22:00,8,706.75,707,706.5,707,13
20130501|2013-04-07 22:30,8,706.5,706.5,705.5,705.75,99
20130501|2013-04-07 23:00,8,705.5,705.5,704.5,705.25,41
20130501|2013-04-07 23:30,8,705.25,705.5,705,705.5,11
20130501|2013-04-08 00:00,8,705.5,705.5,705.25,705.25,36
20130501|2013-04-08 00:30,8,705,705,704,704.25,128
20130501|2013-04-08 01:00,8,704.25,704.5,703.75,703.75,73
20130501|2013-04-08 01:30,8,704,704,703.5,703.75,37
20130501|2013-04-08 02:00,8,703.75,704.25,703.5,703.5,126
20130501|2013-04-08 02:30,8,703.5,704.25,703.25,703.75,110
20130501|2013-04-08 03:00,8,703.5,704.25,703,703,95
20130501|2013-04-08 03:30,8,703.25,705.25,702.5,705.25,475
20130501|2013-04-08 04:00,8,705.25,705.75,704.75,705.25,311
20130501|2013-04-08 04:30,8,705,705.5,704.5,705.25,83
20130501|2013-04-08 05:00,8,705,705.75,705,705.25,188
20130501|2013-04-08 05:30,8,705.25,705.5,704,704,120
20130501|2013-04-08 06:00,8,704,704.25,703,703.25,89
20130501|2013-04-08 06:30,8,703,703.5,702.25,702.75,299
20130501|2013-04-08 07:00,8,702.5,703,701.25,702.5,610
20130501|2013-04-08 07:30,8,702.5,703.75,701.25,702,140
20130501|2013-04-08 08:30,8,702.5,706,702.5,704.75,2228
20130501|2013-04-08 09:00,8,704.75,710.5,704.25,709.5,3445
20130501|2013-04-08 09:30,8,709.75,712.75,706.25,710.75,5482
20130501|2013-04-08 10:00,8,711,714.5,710.5,714.25,4370
20130501|2013-04-08 10:30,8,714.25,716,711.25,713,3158
20130501|2013-04-08 11:00,8,713,713.25,712,712,1101
20130501|2013-04-08 11:30,8,712,714.25,712,713.25,1122
20130501|2013-04-08 12:00,8,713.5,714.5,713,713.75,859
20130501|2013-04-08 12:30,8,713.75,713.75,712,713,1324
20130501|2013-04-08 13:00,8,712.75,713.75,711,711.5,2661
20130501|2013-04-08 19:00,9,713.5,713.5,710.75,710.75,425
20130501|2013-04-08 19:30,9,710.75,710.75,709.75,710.25,104
20130501|2013-04-08 20:00,9,710.25,710.75,709,709.25,181
20130501|2013-04-08 20:30,9,709.5,709.75,708,708.25,155
20130501|2013-04-08 21:00,9,708.5,708.75,707.75,708.5,86
20130501|2013-04-08 21:30,9,708.75,709.75,708.5,708.75,189
20130501|2013-04-08 22:00,9,709,709.5,708.5,709.25,123
20130501|2013-04-08 22:30,9,709.5,709.75,709.25,709.5,64
20130501|2013-04-08 23:00,9,709.75,711,709.75,709.75,113
20130501|2013-04-08 23:30,9,710.25,710.25,710.25,710.25,3
20130501|2013-04-09 00:00,9,710.25,712.25,710.25,711.25,90
20130501|2013-04-09 00:30,9,711,712,711,711.75,33
20130501|2013-04-09 01:00,9,711.75,712,711,711.25,35
20130501|2013-04-09 01:30,9,711.25,711.75,711.25,711.25,16
20130501|2013-04-09 02:00,9,711.75,711.75,710.75,711,30
20130501|2013-04-09 02:30,9,711,711.25,707.75,708,333
20130501|2013-04-09 03:00,9,708,708.75,708,708.75,94
20130501|2013-04-09 03:30,9,709,711.25,708.5,710.75,326
20130501|2013-04-09 04:00,9,710,710.5,709,710,109
20130501|2013-04-09 04:30,9,710,711.5,710,710.5,148
20130501|2013-04-09 05:00,9,710.5,710.75,710.25,710.5,59
20130501|2013-04-09 05:30,9,710.75,710.75,710,710,76
20130501|2013-04-09 06:00,9,710.25,710.25,708.25,709,166
20130501|2013-04-09 06:30,9,708.75,709.25,708.25,708.75,102
20130501|2013-04-09 07:00,9,708.75,709,707.75,708.75,333
20130501|2013-04-09 07:30,9,708.75,711,708.75,710,226
20130501|2013-04-09 08:30,9,711.25,714.25,707.75,708,3239
20130501|2013-04-09 09:00,9,707.75,709,704.25,707.5,2684
20130501|2013-04-09 09:30,9,707.5,712.75,705,710.25,4030
20130501|2013-04-09 10:00,9,710.5,710.5,707.5,708,1865
20130501|2013-04-09 10:30,9,708,710,707,707,1425
20130501|2013-04-09 11:00,9,707,708.75,706.5,707,1174
20130501|2013-04-09 11:30,9,707.25,710,707.25,709.25,1442
20130501|2013-04-09 12:00,9,709.5,710.5,707.5,708.75,1752
20130501|2013-04-09 12:30,9,708.75,709,707,708.5,901
20130501|2013-04-09 13:00,9,708.25,710.75,706.75,707,3095
20130501|2013-04-09 19:00,10,706,707,705.5,705.5,451
20130501|2013-04-09 19:30,10,705.5,706,704.75,704.75,93
20130501|2013-04-09 20:00,10,705,705.75,704,704.5,115
20130501|2013-04-09 20:30,10,704.25,704.75,704,704,22
20130501|2013-04-09 21:00,10,704.25,704.5,704,704.5,46
20130501|2013-04-09 21:30,10,704.75,705,704,704.5,66
20130501|2013-04-09 22:00,10,705,705,704,704.25,28
20130501|2013-04-09 22:30,10,704.5,705,704.25,704.75,16
20130501|2013-04-09 23:00,10,704.5,704.5,704,704.5,96
20130501|2013-04-09 23:30,10,704.25,704.5,703.75,704,94
20130501|2013-04-10 00:00,10,703.75,704,703.75,703.75,116
20130501|2013-04-10 00:30,10,704,704,702.5,703.25,137
20130501|2013-04-10 01:00,10,703.25,703.25,702,702.25,157
20130501|2013-04-10 01:30,10,702.25,703.25,702.25,703.25,92
20130501|2013-04-10 02:00,10,703.25,703.5,703,703.5,119
20130501|2013-04-10 02:30,10,703.75,704.25,703,704.25,124
20130501|2013-04-10 03:00,10,704,705.5,704,705,103
20130501|2013-04-10 03:30,10,705,705.5,704.75,705.25,130
20130501|2013-04-10 04:00,10,705,705.5,704.5,704.75,93
20130501|2013-04-10 04:30,10,705,705,703.5,703.5,72
20130501|2013-04-10 05:00,10,703.5,706.25,703.5,706,82
20130501|2013-04-10 05:30,10,706,706.75,705.5,706,103
20130501|2013-04-10 06:00,10,705.75,706.25,705.5,705.75,64
20130501|2013-04-10 06:30,10,706,706,705,706,55
20130501|2013-04-10 07:00,10,705.75,705.75,701.5,704,546
20130501|2013-04-10 07:30,10,704,704.5,703.5,703.5,151
20130501|2013-04-10 08:30,10,704,705.5,703,705,1722
20130501|2013-04-10 09:00,10,705,706.75,704,705.75,833
20130501|2013-04-10 09:30,10,705.5,705.75,696.25,697.75,6122
20130501|2013-04-10 10:00,10,697.5,700.5,696.75,698.5,2578
20130501|2013-04-10 10:30,10,698.5,706.75,697.25,701,2189
20130501|2013-04-10 11:00,10,701.5,713,688,698.25,14155
20130501|2013-04-10 11:30,10,698,700.25,694,694.75,2337
20130501|2013-04-10 12:00,10,694.5,695.75,691,694,1705
20130501|2013-04-10 12:30,10,694.25,696.5,693.5,696,1157
20130501|2013-04-10 13:00,10,695.75,697.75,694.5,696.75,3717
20130501|2013-04-10 19:00,11,697.5,699.25,696.5,699.25,240
20130501|2013-04-10 19:30,11,699.25,700.75,699.25,699.5,156
20130501|2013-04-10 20:00,11,699.75,699.75,698,698.25,105
20130501|2013-04-10 20:30,11,698.75,699,697.5,698,22
20130501|2013-04-10 21:00,11,698.25,698.25,697,698,30
20130501|2013-04-10 21:30,11,698,698,695.25,695.25,93
20130501|2013-04-10 22:00,11,696,696.5,696,696.25,27
20130501|2013-04-10 22:30,11,696.25,696.25,694,694.75,115
20130501|2013-04-10 23:00,11,694.5,695.25,693.5,694.75,91
20130501|2013-04-10 23:30,11,694.75,695.25,694.75,695,12
20130501|2013-04-11 00:00,11,695.25,696.75,695.25,696.25,32
20130501|2013-04-11 00:30,11,696.25,697,696.25,697,52
20130501|2013-04-11 01:00,11,697,697.25,697,697,28
20130501|2013-04-11 01:30,11,697.25,697.25,697,697.25,139
20130501|2013-04-11 02:00,11,697.25,697.25,696.75,697,40
20130501|2013-04-11 02:30,11,697.25,698,696.75,698,168
20130501|2013-04-11 03:00,11,698.25,699.75,698.25,699.25,214
20130501|2013-04-11 03:30,11,699.25,700.5,699.25,699.75,178
20130501|2013-04-11 04:00,11,699.75,701.5,699.5,699.75,514
20130501|2013-04-11 04:30,11,699.75,701.5,699.5,700.5,138
20130501|2013-04-11 05:00,11,700.75,701.5,700.75,701.5,71
20130501|2013-04-11 05:30,11,701.5,702.25,701,701.75,253
20130501|2013-04-11 06:00,11,701.75,702,701.25,701.5,107
20130501|2013-04-11 06:30,11,701.5,701.75,700.75,701,197
20130501|2013-04-11 07:00,11,700.75,700.75,699,699.5,392
20130501|2013-04-11 07:30,11,699.75,700.75,699.5,700.5,180
20130501|2013-04-11 08:30,11,699,702.25,698.75,702,2087
20130501|2013-04-11 09:00,11,702.25,703.5,701,702.25,1762
20130501|2013-04-11 09:30,11,702.5,705.75,701,704.5,3250
20130501|2013-04-11 10:00,11,704.5,704.75,698,698,2469
20130501|2013-04-11 10:30,11,698.25,700.75,697,699,1158
20130501|2013-04-11 11:00,11,699,702.5,698.25,698.75,901
20130501|2013-04-11 11:30,11,698.75,699.5,696.75,698,1382
20130501|2013-04-11 12:00,11,698.5,698.75,695.75,696.5,940
20130501|2013-04-11 12:30,11,696.5,697.75,695.5,695.75,943
20130501|2013-04-11 13:00,11,695.75,699,695.75,698.25,3288
20130501|2013-04-11 19:00,12,699,701,698.25,700.75,134
20130501|2013-04-11 19:30,12,700.75,702.5,700.75,702,112
20130501|2013-04-11 20:00,12,702,702.25,701.75,702.25,39
20130501|2013-04-11 20:30,12,702,702.5,701.75,702.5,29
20130501|2013-04-11 21:00,12,702.75,703,702.75,703,14
20130501|2013-04-11 21:30,12,703,704,703,703.75,60
20130501|2013-04-11 22:00,12,703.25,703.5,703,703.5,5
20130501|2013-04-11 22:30,12,703.75,704.25,703.75,703.75,26
20130501|2013-04-11 23:00,12,703.75,704,703,703.25,40
20130501|2013-04-11 23:30,12,703,703.25,703,703,23
20130501|2013-04-12 00:00,12,702.75,704.25,702.75,704,64
20130501|2013-04-12 00:30,12,704,704.25,703.75,704.25,39
20130501|2013-04-12 01:00,12,704.5,706.25,704.25,704.75,339
20130501|2013-04-12 01:30,12,704.5,704.5,704.25,704.25,13
20130501|2013-04-12 02:00,12,704.5,704.5,703.5,703.5,28
20130501|2013-04-12 02:30,12,703.75,704.25,703.75,704,38
20130501|2013-04-12 03:00,12,704,704.75,703.75,704.75,188
20130501|2013-04-12 03:30,12,704.5,705,704.25,704.75,84
20130501|2013-04-12 04:00,12,704.75,705.25,704.5,705.25,251
20130501|2013-04-12 04:30,12,705,706.25,704.75,705.75,73
20130501|2013-04-12 05:00,12,705.25,705.75,704.25,704.75,137
20130501|2013-04-12 05:30,12,704.75,704.75,703.5,704.75,291
20130501|2013-04-12 06:00,12,704.75,705.25,704.75,705,89
20130501|2013-04-12 06:30,12,705,705,703,704.25,363
20130501|2013-04-12 07:00,12,704.5,704.5,703.5,703.75,78
20130501|2013-04-12 07:30,12,704,705.5,703.5,705.5,73
20130501|2013-04-12 08:30,12,706,707.75,703.5,707.25,1770
20130501|2013-04-12 09:00,12,707.25,707.75,705.5,707,1056
20130501|2013-04-12 09:30,12,706.75,713.75,705.25,712.75,4627
20130501|2013-04-12 10:00,12,712.75,713,709.5,712.5,2606
20130501|2013-04-12 10:30,12,712.5,714.75,711,714.5,2415
20130501|2013-04-12 11:00,12,714.5,714.5,711.75,713,1468
20130501|2013-04-12 11:30,12,713.25,716,712.5,715.25,2023
20130501|2013-04-12 12:00,12,715.25,715.75,713.5,714.5,1073
20130501|2013-04-12 12:30,12,714.25,715,713.5,713.75,744
20130501|2013-04-12 13:00,12,713.75,715.5,712.75,714.5,2756
20130501|2013-04-14 19:00,15,715,715.5,710,710,433
20130501|2013-04-14 19:30,15,710,711.5,709.5,710.5,74
20130501|2013-04-14 20:00,15,711,711.5,710.25,711,75
20130501|2013-04-14 20:30,15,711,711.75,710.75,711.25,93
20130501|2013-04-14 21:00,15,711.25,711.25,710.25,710.25,78
20130501|2013-04-14 21:30,15,710.5,710.5,707.75,708.25,149
20130501|2013-04-14 22:00,15,708,708.25,707.75,708,46
20130501|2013-04-14 22:30,15,708.25,708.25,706.75,707,63
20130501|2013-04-14 23:00,15,707.25,707.25,706.5,706.75,35
20130501|2013-04-14 23:30,15,706.5,706.5,705.5,706,61
20130501|2013-04-15 00:00,15,706,706,705.75,706,5
20130501|2013-04-15 00:30,15,705.75,706.5,705.75,706,36
20130501|2013-04-15 01:00,15,706,707,705.75,706.5,42
20130501|2013-04-15 01:30,15,706.5,706.75,706,706.25,39
20130501|2013-04-15 02:00,15,706.25,706.75,706,706.5,42
20130501|2013-04-15 02:30,15,706.25,706.5,705.75,706.5,158
20130501|2013-04-15 03:00,15,706.5,707.5,706.25,706.5,101
20130501|2013-04-15 03:30,15,706.5,706.75,706,706.25,69
20130501|2013-04-15 04:00,15,706.25,706.5,704,704.5,389
20130501|2013-04-15 04:30,15,704.5,705.25,703.75,705.25,134
20130501|2013-04-15 05:00,15,705.25,705.25,704,705.25,93
20130501|2013-04-15 05:30,15,705.25,706,704.75,705,69
20130501|2013-04-15 06:00,15,704.75,704.75,697.75,698.5,836
20130501|2013-04-15 06:30,15,698.25,698.75,696.75,698.25,907
20130501|2013-04-15 07:00,15,698.25,700.5,698,700.25,456
20130501|2013-04-15 07:30,15,700.75,700.75,698.75,700,310
20130501|2013-04-15 08:30,15,701,704,695.75,696,3793
20130501|2013-04-15 09:00,15,696,698.25,696,697.25,1705
20130501|2013-04-15 09:30,15,697.25,697.75,690.25,690.5,5320
20130501|2013-04-15 10:00,15,690.25,690.75,688.5,689.25,3311
20130501|2013-04-15 10:30,15,689.5,694,689.25,691.25,2599
20130501|2013-04-15 11:00,15,691,691.5,689,690.25,2090
20130501|2013-04-15 11:30,15,690,694.5,690,692.75,1661
20130501|2013-04-15 12:00,15,692.75,695.25,691.5,695,779
20130501|2013-04-15 12:30,15,695,696,693.75,696,849
20130501|2013-04-15 13:00,15,696,698.75,692,693,3402
20130501|2013-04-15 19:00,16,692.75,693.25,690.75,691,230
20130501|2013-04-15 19:30,16,691,692,690.75,691.5,123
20130501|2013-04-15 20:00,16,691.25,691.75,690.25,691.25,93
20130501|2013-04-15 20:30,16,691.25,694,691.25,693.25,128
20130501|2013-04-15 21:00,16,693.75,696.25,693.75,696.25,126
20130501|2013-04-15 21:30,16,696,697,695.75,697,51
20130501|2013-04-15 22:00,16,697,697,694.75,695,50
20130501|2013-04-15 22:30,16,695.25,697,695.25,696.75,80
20130501|2013-04-15 23:00,16,696.5,696.75,696.5,696.75,17
20130501|2013-04-15 23:30,16,696.5,696.75,696.25,696.25,24
20130501|2013-04-16 00:00,16,696.75,697,696.75,697,17
20130501|2013-04-16 00:30,16,696.75,696.75,696,696.5,23
20130501|2013-04-16 01:00,16,696.25,697.25,696.25,697,28
20130501|2013-04-16 01:30,16,697,698,697,697.5,86
20130501|2013-04-16 02:00,16,698,698,696.75,697.25,55
20130501|2013-04-16 02:30,16,697.5,697.5,697,697.5,43
20130501|2013-04-16 03:00,16,697.25,698,697.25,697.5,47
20130501|2013-04-16 03:30,16,697.5,698,695,695,173
20130501|2013-04-16 04:00,16,695,695,689.75,690.25,351
20130501|2013-04-16 04:30,16,690.5,693,690.25,693,71
20130501|2013-04-16 05:00,16,693.25,694,693,693.75,34
20130501|2013-04-16 05:30,16,694.25,695.75,693.75,694,103
20130501|2013-04-16 06:00,16,694,694.75,693.75,693.75,180
20130501|2013-04-16 06:30,16,694,694.25,692.75,692.75,106
20130501|2013-04-16 07:00,16,692.75,695,691.25,695,331
20130501|2013-04-16 07:30,16,695,696.25,694.75,696,114
20130501|2013-04-16 08:30,16,696.5,702.25,695.75,702,2364
20130501|2013-04-16 09:00,16,702,702.25,699.25,699.75,925
20130501|2013-04-16 09:30,16,699.75,700,696.75,696.75,940
20130501|2013-04-16 10:00,16,696.75,700,696.25,699.5,907
20130501|2013-04-16 10:30,16,699.25,702,699,700.75,1092
20130501|2013-04-16 11:00,16,700.75,701.75,699.75,701.5,851
20130501|2013-04-16 11:30,16,701.25,702,699.25,701.75,792
20130501|2013-04-16 12:00,16,701.75,703.25,701,701.5,931
20130501|2013-04-16 12:30,16,702,702.25,699.75,700.75,492
20130501|2013-04-16 13:00,16,700.5,704,700,703.5,2871
20130501|2013-04-16 19:00,17,703.5,706.25,703.5,705.75,232
20130501|2013-04-16 19:30,17,705.5,706.25,705.25,705.5,15
20130501|2013-04-16 20:00,17,705.25,706,705.25,705.75,17
20130501|2013-04-16 20:30,17,705.5,705.75,705.25,705.75,13
20130501|2013-04-16 21:00,17,705.25,705.25,704.25,705.25,34
20130501|2013-04-16 21:30,17,705,705,704.75,704.75,12
20130501|2013-04-16 22:00,17,705,705.25,705,705.25,7
20130501|2013-04-16 22:30,17,705.25,705.25,705.25,705.25,28
20130501|2013-04-16 23:00,17,705,705,705,705,8
20130501|2013-04-16 23:30,17,705,705,705,705,3
20130501|2013-04-17 00:00,17,704.5,705,704.5,704.75,7
20130501|2013-04-17 00:30,17,705,705,704,704.25,31
20130501|2013-04-17 01:00,17,704.5,704.75,704.25,704.5,23
20130501|2013-04-17 01:30,17,705,705,704.75,704.75,5
20130501|2013-04-17 02:00,17,704.75,705,704.75,705,2
20130501|2013-04-17 02:30,17,704.75,704.75,704.25,704.5,32
20130501|2013-04-17 03:00,17,704.5,705.75,704.5,704.5,99
20130501|2013-04-17 03:30,17,704.5,705,704.5,704.75,133
20130501|2013-04-17 04:00,17,704.75,704.75,704.25,704.25,21
20130501|2013-04-17 04:30,17,704.25,705,704.25,705,42
20130501|2013-04-17 05:00,17,704.75,705.25,704.75,705.25,40
20130501|2013-04-17 05:30,17,705.25,705.5,705,705,53
20130501|2013-04-17 06:00,17,705,705.25,705,705,51
20130501|2013-04-17 06:30,17,705,705.25,704,704.5,106
20130501|2013-04-17 07:00,17,704.25,704.25,698.5,699,393
20130501|2013-04-17 07:30,17,699.25,700.5,699,700,88
20130501|2013-04-17 08:30,17,700.75,703.5,698.5,700.75,1058
20130501|2013-04-17 09:00,17,701,705.75,701,704.25,880
20130501|2013-04-17 09:30,17,703.75,712.5,700.75,709.75,3531
20130501|2013-04-17 10:00,17,709.75,713.5,709.75,713.25,1554
20130501|2013-04-17 10:30,17,713,714.75,712.25,712.5,1320
20130501|2013-04-17 11:00,17,712.75,715.5,712,713,1514
20130501|2013-04-17 11:30,17,713.25,715.5,712,714,1000
20130501|2013-04-17 12:00,17,713.75,714,708.25,708.5,992
20130501|2013-04-17 12:30,17,708.5,708.5,701.25,703.5,2244
20130501|2013-04-17 13:00,17,703.75,708,702.25,703.5,1725
20130501|2013-04-17 19:00,18,705,707,704,707,235
20130501|2013-04-17 19:30,18,706.5,706.75,705.25,706,28
20130501|2013-04-17 20:00,18,705.25,705.25,703.75,704,22
20130501|2013-04-17 20:30,18,704.5,704.5,703.75,704.5,4
20130501|2013-04-17 21:00,18,704.5,704.5,704.5,704.5,2
20130501|2013-04-17 21:30,18,704,704,704,704,2
20130501|2013-04-17 22:00,18,704,704.25,703.25,704.25,32
20130501|2013-04-17 23:30,18,704,704,704,704,1
20130501|2013-04-18 00:00,18,704.5,704.5,704.25,704.25,4
20130501|2013-04-18 00:30,18,704,704,704,704,2
20130501|2013-04-18 01:00,18,704.25,705.5,704.25,705,36
20130501|2013-04-18 01:30,18,705.5,706,705.5,705.75,18
20130501|2013-04-18 02:00,18,706,709,706,709,153
20130501|2013-04-18 02:30,18,709.25,710.25,709.25,710.25,27
20130501|2013-04-18 03:00,18,710.25,710.75,710.25,710.75,15
20130501|2013-04-18 03:30,18,710.75,711,710.25,711,36
20130501|2013-04-18 04:00,18,711,711,706.75,707.25,100
20130501|2013-04-18 04:30,18,708.5,710,708.5,710,14
20130501|2013-04-18 05:00,18,710.5,710.5,710,710,59
20130501|2013-04-18 05:30,18,710.5,711,710.5,711,43
20130501|2013-04-18 06:00,18,711.5,712,710.75,711,67
20130501|2013-04-18 06:30,18,711,711.5,706.75,707.5,238
20130501|2013-04-18 07:00,18,707,708.75,706.25,707.25,200
20130501|2013-04-18 07:30,18,707,709.5,707,709,175
20130501|2013-04-18 08:30,18,710.5,711.5,705.5,710,1208
20130501|2013-04-18 09:00,18,710.5,710.75,707.5,710,441
20130501|2013-04-18 09:30,18,709.75,710,706.25,707,1140
20130501|2013-04-18 10:00,18,707.25,708.75,700,702.75,1860
20130501|2013-04-18 10:30,18,701.5,703,698.25,700.75,1098
20130501|2013-04-18 11:00,18,700.5,702.25,697.25,698.75,1030
20130501|2013-04-18 11:30,18,699,701.5,698,699.5,392
20130501|2013-04-18 12:00,18,699.5,699.5,696,697,662
20130501|2013-04-18 12:30,18,697,698.75,696.75,697.5,400
20130501|2013-04-18 13:00,18,697.75,704.5,697,704.25,1532
20130501|2013-04-18 19:00,19,704.25,705.25,703.25,704,145
20130501|2013-04-18 19:30,19,704,704,703.75,703.75,12
20130501|2013-04-18 20:00,19,703.5,703.5,702,702.5,44
20130501|2013-04-18 20:30,19,702.25,702.5,702,702.5,13
20130501|2013-04-18 21:00,19,702.5,704.5,702.5,704.5,12
20130501|2013-04-18 21:30,19,704,704,704,704,1
20130501|2013-04-18 22:00,19,704,704,704,704,22
20130501|2013-04-18 22:30,19,704,704,704,704,6
20130501|2013-04-18 23:00,19,704,704,703.5,703.5,6
20130501|2013-04-18 23:30,19,703.25,703.25,700.25,700.5,55
20130501|2013-04-19 00:30,19,701,702,701,701.5,8
20130501|2013-04-19 01:00,19,701.25,702.25,699.5,699.5,28
20130501|2013-04-19 01:30,19,699.5,699.5,697.75,698,69
20130501|2013-04-19 02:00,19,698,700.25,698,700,34
20130501|2013-04-19 02:30,19,700,702.5,700,702,52
20130501|2013-04-19 03:00,19,702,702,701,701,29
20130501|2013-04-19 03:30,19,701,701,700,700,29
20130501|2013-04-19 04:00,19,700,700,699.75,699.75,13
20130501|2013-04-19 04:30,19,699.5,700.25,698.75,700.25,40
20130501|2013-04-19 05:00,19,700,700,698.5,699.75,33
20130501|2013-04-19 05:30,19,699.25,700.5,699.25,699.75,37
20130501|2013-04-19 06:00,19,699.25,699.75,699.25,699.5,13
20130501|2013-04-19 06:30,19,699.5,701.5,699.25,701,112
20130501|2013-04-19 07:00,19,701,701,698.75,699.5,187
20130501|2013-04-19 07:30,19,699.5,702.5,699.5,702.25,120
20130501|2013-04-19 08:30,19,703,705.75,700.5,705.25,1107
20130501|2013-04-19 09:00,19,705,706,703.5,705.25,376
20130501|2013-04-19 09:30,19,705.25,705.5,701.75,704.5,652
20130501|2013-04-19 10:00,19,704.25,706,702.5,704.75,422
20130501|2013-04-19 10:30,19,704.5,708.75,704.5,707.25,1287
20130501|2013-04-19 11:00,19,707.5,709.75,707.25,709.75,1007
20130501|2013-04-19 11:30,19,709.5,710.5,709,710.25,711
20130501|2013-04-19 12:00,19,710.25,711,708.75,709,365
20130501|2013-04-19 12:30,19,709.25,710,708.75,710,338
20130501|2013-04-19 13:00,19,710,711.75,707.5,708.75,1508
20130501|2013-04-21 19:00,22,707.5,707.5,702.75,706.75,240
20130501|2013-04-21 19:30,22,705.75,706.25,705.5,705.5,17
20130501|2013-04-21 20:00,22,705.25,705.5,704.75,705.5,13
20130501|2013-04-21 20:30,22,705,705,704.75,704.75,23
20130501|2013-04-21 21:00,22,704.75,704.75,704.75,704.75,7
20130501|2013-04-21 21:30,22,705.25,705.25,704.25,704.25,6
20130501|2013-04-21 22:00,22,704.5,704.5,704.5,704.5,17
20130501|2013-04-21 22:30,22,704.5,705,704.5,705,4
20130501|2013-04-21 23:00,22,705,705,704.75,705,5
20130501|2013-04-21 23:30,22,704.5,705,704.5,705,8
20130501|2013-04-22 00:00,22,704.5,705.5,704.5,705.5,2
20130501|2013-04-22 00:30,22,705.5,705.5,705.5,705.5,1
20130501|2013-04-22 01:00,22,705.75,705.75,705.25,705.25,7
20130501|2013-04-22 01:30,22,704.5,705.25,704.5,705,15
20130501|2013-04-22 02:00,22,704.5,704.5,703.5,703.5,25
20130501|2013-04-22 02:30,22,703,703,701.25,701.25,62
20130501|2013-04-22 03:00,22,701.5,702,701.25,701.75,16
20130501|2013-04-22 03:30,22,702,702.25,702,702.25,5
20130501|2013-04-22 04:00,22,702.25,702.25,701.75,701.75,10
20130501|2013-04-22 04:30,22,702,702.5,702,702.5,16
20130501|2013-04-22 05:00,22,703,703.25,703,703.25,4
20130501|2013-04-22 05:30,22,703,703,703,703,2
20130501|2013-04-22 06:00,22,703.5,703.5,703.5,703.5,4
20130501|2013-04-22 06:30,22,703.5,703.5,702.5,702.75,42
20130501|2013-04-22 07:00,22,702.5,702.75,700,701.25,264
20130501|2013-04-22 07:30,22,701,701.25,700.25,700.75,70
20130501|2013-04-22 08:30,22,700.5,700.5,691.25,695,3705
20130501|2013-04-22 09:00,22,694.5,696.75,693.5,694.5,670
20130501|2013-04-22 09:30,22,694.75,694.75,692.25,693.75,1395
20130501|2013-04-22 10:00,22,694,694.5,692.5,693.25,798
20130501|2013-04-22 10:30,22,693.5,697.25,693,696.75,907
20130501|2013-04-22 11:00,22,696.75,698.25,695.75,695.75,350
20130501|2013-04-22 11:30,22,695.75,698.75,695.5,698.25,454
20130501|2013-04-22 12:00,22,698,699.25,697.5,698.5,306
20130501|2013-04-22 12:30,22,698.75,699.75,698,699,309
20130501|2013-04-22 13:00,22,698.75,702.75,698.75,702,1686
20130501|2013-04-22 19:00,23,702.75,703.5,702.25,702.75,61
20130501|2013-04-22 19:30,23,702.5,702.5,702,702,5
20130501|2013-04-22 20:00,23,701.5,702.75,701.25,701.75,15
20130501|2013-04-22 20:30,23,701.5,701.5,701.5,701.5,3
20130501|2013-04-22 21:00,23,701.25,701.25,701,701,11
20130501|2013-04-22 21:30,23,700.5,701,700.5,701,14
20130501|2013-04-22 22:30,23,700.5,700.75,700,700,35
20130501|2013-04-22 23:00,23,700.5,700.5,700.5,700.5,1
20130501|2013-04-23 00:00,23,699.75,700.25,699.75,699.75,9
20130501|2013-04-23 00:30,23,699.5,700.25,699.5,699.5,10
20130501|2013-04-23 01:00,23,699.5,700,698.75,700,27
20130501|2013-04-23 01:30,23,700,700.25,699.25,700,131
20130501|2013-04-23 02:00,23,700,700,699.5,699.75,220
20130501|2013-04-23 02:30,23,699,699.75,697.5,699,54
20130501|2013-04-23 03:00,23,698.5,698.5,697,697,46
20130501|2013-04-23 03:30,23,696.5,697,695.75,695.75,49
20130501|2013-04-23 04:00,23,695.5,696.25,695,695,60
20130501|2013-04-23 04:30,23,695,695,693.5,694.5,38
20130501|2013-04-23 05:00,23,694,694,693.25,693.25,47
20130501|2013-04-23 05:30,23,693.25,695.25,693.25,694.5,17
20130501|2013-04-23 06:00,23,694.5,696.25,694.25,695.75,33
20130501|2013-04-23 06:30,23,695.75,696,695,696,43
20130501|2013-04-23 07:00,23,696,696,694.5,695.5,36
20130501|2013-04-23 07:30,23,695.25,695.5,694.75,695,47
20130501|2013-04-23 08:30,23,696,697.25,692,692,691
20130501|2013-04-23 09:00,23,692,694.25,690.25,692.5,1171
20130501|2013-04-23 09:30,23,693.25,697.75,693.25,696.75,1070
20130501|2013-04-23 10:00,23,697,698,695.25,696.25,500
20130501|2013-04-23 10:30,23,695.75,697.5,695.25,697,134
20130501|2013-04-23 11:00,23,697.25,697.5,696.25,697.25,222
20130501|2013-04-23 11:30,23,697,697,696.25,696.25,41
20130501|2013-04-23 12:00,23,696,696.5,695,696.5,180
20130501|2013-04-23 12:30,23,696.5,697.75,695.5,697.75,327
20130501|2013-04-23 13:00,23,697.75,699,696.75,698,1095
20130501|2013-04-23 19:00,24,697.5,698.25,696.5,696.5,12
20130501|2013-04-23 19:30,24,696.5,696.5,695.75,695.75,6
20130501|2013-04-23 20:00,24,697,697,696.5,696.5,2
20130501|2013-04-23 20:30,24,696.25,696.25,695.5,696,38
20130501|2013-04-23 21:30,24,695.25,695.25,695.25,695.25,1
20130501|2013-04-23 22:00,24,696,696,695.5,695.75,5
20130501|2013-04-23 23:00,24,695.75,695.75,695.75,695.75,1
20130501|2013-04-23 23:30,24,695.75,695.75,695.5,695.5,7
20130501|2013-04-24 00:00,24,695.25,695.25,695.25,695.25,19
20130501|2013-04-24 00:30,24,694.5,694.5,694.5,694.5,12
20130501|2013-04-24 01:00,24,694.5,694.5,694,694,12
20130501|2013-04-24 01:30,24,694.25,694.25,694,694,9
20130501|2013-04-24 02:00,24,694,694,693.75,693.75,23
20130501|2013-04-24 02:30,24,693.5,693.5,693.25,693.25,12
20130501|2013-04-24 03:00,24,693,693,692.75,692.75,5
20130501|2013-04-24 03:30,24,692.75,693,691.75,691.75,123
20130501|2013-04-24 04:00,24,691,692.5,691,692.25,41
20130501|2013-04-24 04:30,24,692,692.5,691.25,692.25,68
20130501|2013-04-24 05:00,24,692,692,692,692,1
20130501|2013-04-24 05:30,24,692.5,693.25,692.5,692.5,44
20130501|2013-04-24 06:00,24,692.75,693.25,692.75,693,12
20130501|2013-04-24 06:30,24,693.5,696,693.25,694.75,53
20130501|2013-04-24 07:00,24,694.5,697.25,693,697.25,152
20130501|2013-04-24 07:30,24,697,698.75,697,698.5,66
20130501|2013-04-24 08:30,24,698,698.5,692.25,695.5,573
20130501|2013-04-24 09:00,24,696,696.25,693,693.75,319
20130501|2013-04-24 09:30,24,693.75,694.25,690.5,693.5,1399
20130501|2013-04-24 10:00,24,693.5,695.25,691.75,692.75,272
20130501|2013-04-24 10:30,24,692.5,692.75,688.5,691,1099
20130501|2013-04-24 11:00,24,691,692.25,688.5,690.75,404
20130501|2013-04-24 11:30,24,690.75,690.75,688.75,689,286
20130501|2013-04-24 12:00,24,689,692,688.5,689.75,481
20130501|2013-04-24 12:30,24,690,693.25,689.5,692.75,264
20130501|2013-04-24 13:00,24,692.75,694,689.75,690.5,483
20130501|2013-04-24 19:00,25,691.25,691.25,690.5,691.25,56
20130501|2013-04-24 19:30,25,691,691,690.75,691,11
20130501|2013-04-24 20:00,25,691.25,691.25,691.25,691.25,10
20130501|2013-04-24 20:30,25,691.5,691.5,691,691.25,31
20130501|2013-04-24 21:00,25,691.25,691.75,691.25,691.75,11
20130501|2013-04-24 21:30,25,692,692,692,692,5
20130501|2013-04-24 22:00,25,692,693,692,692.5,18
20130501|2013-04-24 22:30,25,692.75,692.75,692.75,692.75,1
20130501|2013-04-25 00:30,25,692.75,693.5,692.5,692.5,42
20130501|2013-04-25 01:00,25,693,693,692.5,693,6
20130501|2013-04-25 01:30,25,693.5,693.5,692.5,693.5,7
20130501|2013-04-25 02:00,25,694,694.25,693,694.25,14
20130501|2013-04-25 02:30,25,694.75,695.5,694.25,694.75,66
20130501|2013-04-25 03:00,25,695.5,695.5,695.25,695.25,47
20130501|2013-04-25 03:30,25,695.25,695.5,695,695,24
20130501|2013-04-25 04:00,25,695.25,696.75,695.25,696.5,42
20130501|2013-04-25 04:30,25,696.5,696.5,696.25,696.25,4
20130501|2013-04-25 05:00,25,696.25,697,696.25,696.75,32
20130501|2013-04-25 05:30,25,696,696,695.5,695.5,26
20130501|2013-04-25 06:00,25,695.25,696,695.25,695.75,38
20130501|2013-04-25 06:30,25,696,696,695,695,24
20130501|2013-04-25 07:00,25,694.75,695.25,694,694.5,28
20130501|2013-04-25 07:30,25,694,695.25,693.25,695.25,102
20130501|2013-04-25 08:30,25,695,696.75,691.75,693.5,428
20130501|2013-04-25 09:00,25,693,693.5,691.5,693,408
20130501|2013-04-25 09:30,25,693.5,698.75,693.5,697.5,780
20130501|2013-04-25 10:00,25,697.5,704.25,697.5,704,1954
20130501|2013-04-25 10:30,25,704.5,704.75,701.5,701.75,682
20130501|2013-04-25 11:00,25,701.5,704,700.75,703.75,708
20130501|2013-04-25 11:30,25,703.75,705.5,702.5,702.5,541
20130501|2013-04-25 12:00,25,702.5,703.25,701.5,701.5,353
20130501|2013-04-25 12:30,25,701.75,703,700.5,700.75,288
20130501|2013-04-25 13:00,25,700.25,702,698.75,701.75,1117
20130501|2013-04-25 19:00,26,702,702,698.75,699.25,98
20130501|2013-04-25 19:30,26,700,700.5,700,700.5,11
20130501|2013-04-25 20:00,26,700,700.75,699.5,700.75,19
20130501|2013-04-25 20:30,26,701,701,700,700,3
20130501|2013-04-25 21:00,26,700,700.25,698.5,698.5,12
20130501|2013-04-25 21:30,26,699.25,699.25,699.25,699.25,2
20130501|2013-04-25 22:00,26,699.25,700,699.25,699.5,4
20130501|2013-04-25 23:00,26,699.25,700,699.25,700,14
20130501|2013-04-25 23:30,26,700.25,700.5,699.25,699.25,22
20130501|2013-04-26 01:00,26,699.75,699.75,699,699,3
20130501|2013-04-26 01:30,26,699.25,699.75,699,699.75,28
20130501|2013-04-26 02:00,26,699.5,699.5,699.5,699.5,18
20130501|2013-04-26 02:30,26,699.5,699.75,699.5,699.5,14
20130501|2013-04-26 03:00,26,699,699,698.75,698.75,19
20130501|2013-04-26 03:30,26,698.25,698.25,696.25,696.75,162
20130501|2013-04-26 04:00,26,696.5,697,696.5,697,18
20130501|2013-04-26 04:30,26,697,697.75,696.75,697.75,87
20130501|2013-04-26 05:00,26,697,697.5,697,697.5,12
20130501|2013-04-26 05:30,26,697.5,697.75,697.5,697.5,4
20130501|2013-04-26 06:00,26,697.75,697.75,697,697.25,79
20130501|2013-04-26 06:30,26,697.5,697.75,696.25,697.75,210
20130501|2013-04-26 07:00,26,696.75,696.75,695.75,696.25,91
20130501|2013-04-26 07:30,26,695.75,696,695.75,696,89
20130501|2013-04-26 08:30,26,696.5,698.75,695,695.5,686
20130501|2013-04-26 09:00,26,695.5,697,694.5,696.25,658
20130501|2013-04-26 09:30,26,696.25,697.75,694.25,694.25,817
20130501|2013-04-26 10:00,26,694.25,697.25,694.25,695.5,608
20130501|2013-04-26 10:30,26,695.25,695.5,694.25,694.5,180
20130501|2013-04-26 11:00,26,694.5,695,694.25,694.25,494
20130501|2013-04-26 11:30,26,694.25,695.25,694,694.5,312
20130501|2013-04-26 12:00,26,694.25,695,692.75,693,895
20130501|2013-04-26 12:30,26,693,694.75,692.75,693.5,560
20130501|2013-04-26 13:00,26,693.25,695.75,685.5,686.75,7310
20130501|2013-04-28 19:00,29,688.75,699.75,688.75,696.75,953
20130501|2013-04-28 19:30,29,696.75,696.75,694.25,695.25,73
20130501|2013-04-28 20:00,29,694.75,697,694.5,697,75
20130501|2013-04-28 20:30,29,696.75,698.75,696.75,698.75,32
20130501|2013-04-28 21:00,29,698,698.25,698,698,58
20130501|2013-04-28 21:30,29,698,698,696.75,697,131
20130501|2013-04-28 22:00,29,696.75,697,696.75,697,57
20130501|2013-04-28 22:30,29,697,697,697,697,3
20130501|2013-04-28 23:00,29,697,697,695.5,696.5,78
20130501|2013-04-28 23:30,29,695.75,696,695.75,696,12
20130501|2013-04-29 00:30,29,695.5,696,695.5,696,26
20130501|2013-04-29 01:00,29,695.5,696.25,695.25,695.75,5
20130501|2013-04-29 01:30,29,696,696.5,695.75,695.75,6
20130501|2013-04-29 02:00,29,696.5,696.75,696.5,696.75,14
20130501|2013-04-29 02:30,29,696.75,697,695.75,695.75,85
20130501|2013-04-29 03:00,29,695,695.75,695,695.75,99
20130501|2013-04-29 03:30,29,696,696,695,695,102
20130501|2013-04-29 04:00,29,695,695.25,694.25,694.25,167
20130501|2013-04-29 04:30,29,694.5,694.5,693.5,693.75,156
20130501|2013-04-29 05:00,29,693.75,695.5,693.75,694,169
20130501|2013-04-29 05:30,29,694,694,693.5,693.75,5
20130501|2013-04-29 06:00,29,693.25,693.25,693,693,15
20130501|2013-04-29 06:30,29,692.75,693.5,692.5,693.5,368
20130501|2013-04-29 07:00,29,693.5,695.25,693.5,695.25,274
20130501|2013-04-29 07:30,29,694.75,695.5,694.25,694.5,78
20130501|2013-04-29 08:30,29,695.5,699.5,694.25,696,866
20130501|2013-04-29 09:00,29,696.25,697,694.75,696.75,547
20130501|2013-04-29 09:30,29,697,703.5,695.25,701.5,989
20130501|2013-04-29 10:00,29,701.25,709,700.75,706.5,1122
20130501|2013-04-29 10:30,29,706.25,713,706,711.25,328
20130501|2013-04-29 11:00,29,711.75,712.75,709.25,710.25,178
20130501|2013-04-29 11:30,29,709.5,710,708.75,710,65
20130501|2013-04-29 12:00,29,709.75,710.5,709,710.5,179
20130501|2013-04-29 12:30,29,710.25,712.25,710,712.25,208
20130501|2013-04-29 13:00,29,712,712.75,707.75,707.75,287
20130501|2013-04-30 06:30,30,708,708,705.5,705.5,30
20130501|2013-04-30 07:00,30,703.5,703.5,700.5,701,56
20130501|2013-04-30 07:30,30,701,701.75,701,701.75,13
20130501|2013-04-30 08:30,30,702.25,703,697.25,701.5,155
20130501|2013-04-30 09:00,30,701.5,704,701.5,703.75,283
20130501|2013-04-30 09:30,30,703,709.25,702.25,708,388
20130501|2013-04-30 10:00,30,708,711.25,707.5,709.75,172
20130501|2013-04-30 10:30,30,710.75,723.75,710.5,722,558
20130501|2013-04-30 11:00,30,719,724,718.25,722.75,23
20130501|2013-04-30 11:30,30,724.5,725.25,723.5,725.25,12
20130501|2013-04-30 12:00,30,725.5,727.5,722.5,722.5,19
20130501|2013-04-30 12:30,30,722.5,723.75,719,722.25,40
20130501|2013-04-30 13:00,30,721.25,723,718.25,722.5,45
20130501|2013-04-30 19:00,1,722.25,722.25,720.25,720.25,7
20130501|2013-04-30 20:30,1,713.75,713.75,713.75,713.75,1
20130501|2013-04-30 21:30,1,715.25,716.25,715.25,716.25,2
20130501|2013-04-30 22:00,1,716.75,716.75,716.75,716.75,1
20130501|2013-05-01 02:00,1,713.25,713.25,713.25,713.25,1
20130501|2013-05-01 03:30,1,711.5,711.5,711.5,711.5,3
20130501|2013-05-01 05:30,1,713.25,713.25,713.25,713.25,1
20130501|2013-05-01 06:00,1,712.5,712.5,712,712,7
20130501|2013-05-01 06:30,1,710.25,710.25,710.25,710.25,1
20130501|2013-05-01 07:00,1,710,710,710,710,1
20130501|2013-05-01 07:30,1,710,710,710,710,1
20130501|2013-05-01 08:30,1,711.5,711.75,707.75,709.5,26
20130501|2013-05-01 09:00,1,709.75,709.75,705.25,705.5,14
20130501|2013-05-01 09:30,1,705,713.5,705,708.75,26
20130501|2013-05-01 10:00,1,708.25,712.25,708.25,711.5,38
20130501|2013-05-01 10:30,1,713.25,717,713,715.25,40
20130501|2013-05-01 11:00,1,715.25,715.25,715,715.25,22
20130501|2013-05-01 11:30,1,715.75,716.5,715.75,716.25,4
20130501|2013-05-01 12:00,1,716,716.5,716,716.5,3
20130501|2013-05-01 12:30,1,717.25,717.25,717.25,717.25,1
20130501|2013-05-01 13:00,1,715,715,709.75,710.5,12
20130501|2013-05-01 19:00,2,710.5,710.75,710.5,710.75,4
20130501|2013-05-01 20:30,2,712.5,712.5,712.5,712.5,1
20130501|2013-05-01 21:30,2,712,712,712,712,1
20130501|2013-05-02 03:30,2,716.5,716.5,716.5,716.5,2
20130501|2013-05-02 08:30,2,710.75,710.75,709.25,710.5,5
20130501|2013-05-02 09:00,2,713.75,713.75,713.75,713.75,2
20130501|2013-05-02 09:30,2,714.75,717.5,714.75,717.25,3
20130501|2013-05-02 10:00,2,716.75,716.75,712.25,712.25,3
20130501|2013-05-02 10:30,2,714.25,715.5,714.25,715.5,2
20130501|2013-05-02 11:00,2,714.25,714.25,714.25,714.25,1
20130501|2013-05-02 12:00,2,716.25,716.5,716.25,716.5,11
20130501|2013-05-02 12:30,2,715.75,717.25,715.75,717.25,2
20130501|2013-05-02 13:00,2,717,717.75,717,717.75,100
20130501|2013-05-02 19:00,3,718.75,719.25,718.75,719.25,2
20130501|2013-05-03 03:00,3,719.75,719.75,719.75,719.75,1
20130501|2013-05-03 08:30,3,722.75,722.75,717,718,8
20130501|2013-05-03 09:00,3,711.75,716.25,711.75,716.25,37
20130501|2013-05-03 09:30,3,712,712,712,712,2
20130501|2013-05-03 10:00,3,713,713.5,713,713.5,16
20130501|2013-05-03 10:30,3,713.75,715.25,713.75,715.25,10
20130501|2013-05-03 11:00,3,720,721.5,718.75,721.5,10
20130501|2013-05-03 11:30,3,720,720,720,720,2
20130501|2013-05-03 12:00,3,720,721,720,721,6
20130501|2013-05-05 19:30,6,701,701.25,701,701.25,4
20130501|2013-05-05 20:00,6,701.25,702.75,701.25,702.75,16
20130501|2013-05-06 02:00,6,703.5,703.5,703.5,703.5,1
20130501|2013-05-06 05:30,6,701,701,701,701,2
20130501|2013-05-06 08:30,6,699.5,699.5,699.5,699.5,1
20130501|2013-05-06 09:00,6,698.75,698.75,695.5,695.5,11
20130501|2013-05-06 09:30,6,696.25,696.25,696.25,696.25,10
20130501|2013-05-06 10:00,6,695,695,692.25,692.25,8
20130501|2013-05-06 10:30,6,692.75,693.25,692,692,12
20130501|2013-05-06 11:00,6,691.25,692.5,690.75,692.5,12
20130501|2013-05-06 11:30,6,693,693,693,693,2
20130501|2013-05-06 12:00,6,694.25,697.5,693.5,697.5,17
20130501|2013-05-06 20:00,7,696.25,696.25,696.25,696.25,2
20130501|2013-05-07 10:30,7,691,691,690,690,3
20130501|2013-05-07 11:30,7,696.75,699,696.75,699,30
20130501|2013-05-07 12:00,7,696.5,696.5,696.5,696.5,9
20130501|2013-05-08 08:30,8,697.5,697.5,697.5,697.5,1
20130501|2013-05-08 09:00,8,697,697,696.25,696.25,6
20130501|2013-05-08 09:30,8,693.25,693.25,693.25,693.25,2
20130501|2013-05-08 11:30,8,694.5,694.5,694.5,694.5,11
20130501|2013-05-08 12:00,8,694,695.5,694,695.5,5
20130501|2013-05-08 13:00,8,697.25,697.25,697.25,697.25,1
20130501|2013-05-09 08:30,9,700.5,700.5,700.5,700.5,5
20130501|2013-05-09 10:30,9,713.75,713.75,713.75,713.75,1
20130501|2013-05-09 11:30,9,718,719,716,716,11
20130501|2013-05-09 12:00,9,716,716,714.75,714.75,4
20130501|2013-05-09 13:00,9,713.75,713.75,713.75,713.75,1
20130501|2013-05-10 10:00,10,703,703,703,703,3
20130501|2013-05-10 11:00,10,698.25,698.5,697,697,3
20130501|2013-05-10 13:00,10,698.75,698.75,698.75,698.75,1
20130501|2013-05-13 09:00,13,699.75,700.25,699.75,700.25,30
20130501|2013-05-13 12:30,13,706,706.25,705.5,705.5,3
20130501|2013-05-13 19:00,14,700.75,701.5,700.75,701.5,13
20130501|2013-05-13 19:30,14,701,701,701,701,2
20130701|2012-12-12 02:00,12,833.75,837.75,833.75,837.25,25
20130701|2012-12-12 02:30,12,838.5,838.5,838,838,17
20130701|2012-12-12 03:00,12,838,838,837.5,837.5,25
20130701|2012-12-12 03:30,12,838,838.25,836.25,836.25,47
20130701|2012-12-12 04:00,12,838.5,838.5,838.5,838.5,3
20130701|2012-12-12 04:30,12,839.75,840.25,837.75,837.75,13
20130701|2012-12-12 05:00,12,839.5,840.25,839.5,840.25,8
20130701|2012-12-12 05:30,12,840.5,840.5,840.5,840.5,11
20130701|2012-12-12 06:30,12,840,840,840,840,3
20130701|2012-12-12 07:00,12,839.5,840,839.25,839.75,18
20130701|2012-12-12 07:30,12,840,841,840,840.5,44
20130701|2012-12-12 08:00,12,841.75,844.25,841.75,843.5,153
20130701|2012-12-12 08:30,12,843.5,845,843.25,844,62
20130701|2012-12-12 09:00,12,844.25,845.25,841.5,841.5,116
20130701|2012-12-12 09:30,12,841.5,843,836.5,840.75,604
20130701|2012-12-12 10:00,12,840.25,840.25,834.5,837.5,332
20130701|2012-12-12 10:30,12,837,839.25,836.25,837.75,344
20130701|2012-12-12 11:00,12,838,838,834.75,836.25,96
20130701|2012-12-12 11:30,12,836,837.25,834.25,835,243
20130701|2012-12-12 12:00,12,835.25,836,832.75,834,173
20130701|2012-12-12 12:30,12,833.5,834.25,832,833,276
20130701|2012-12-12 13:00,12,833,837.5,833,836.5,306
20130701|2012-12-12 13:30,12,836,837.25,831,831.5,586
20130701|2012-12-12 17:00,13,832,834.25,832,834.25,14
20130701|2012-12-12 17:30,13,834.25,834.5,833.75,833.75,13
20130701|2012-12-12 18:00,13,834.5,834.5,834.5,834.5,1
20130701|2012-12-12 18:30,13,834.5,834.5,834.5,834.5,1
20130701|2012-12-12 19:00,13,832.5,832.5,832.25,832.25,2
20130701|2012-12-12 19:30,13,831.25,831.25,831.25,831.25,1
20130701|2012-12-12 20:00,13,830.5,830.5,830.5,830.5,5
20130701|2012-12-12 21:00,13,831,831,831,831,1
20130701|2012-12-12 21:30,13,831.25,831.75,830,830,7
20130701|2012-12-12 22:00,13,830,830.5,830,830.5,11
20130701|2012-12-12 22:30,13,829.25,829.5,829.25,829.5,10
20130701|2012-12-12 23:00,13,829.5,829.5,828.75,828.75,90
20130701|2012-12-12 23:30,13,828.5,828.5,827.75,828.25,22
20130701|2012-12-13 00:00,13,827.75,827.75,827.25,827.25,8
20130701|2012-12-13 00:30,13,827.25,827.75,826.75,827.25,45
20130701|2012-12-13 01:00,13,827.25,828,827.25,827.5,64
20130701|2012-12-13 01:30,13,827.75,830.25,827.75,830.25,3
20130701|2012-12-13 02:30,13,830.5,830.5,829.75,829.75,5
20130701|2012-12-13 03:00,13,830.25,831,830.25,831,3
20130701|2012-12-13 03:30,13,832.25,833,832.25,833,7
20130701|2012-12-13 04:00,13,834,834,834,834,6
20130701|2012-12-13 04:30,13,834,834.5,834,834.5,6
20130701|2012-12-13 05:00,13,834.75,834.75,834.75,834.75,1
20130701|2012-12-13 05:30,13,834.5,834.5,834.5,834.5,3
20130701|2012-12-13 06:00,13,835.25,836,834.5,834.75,26
20130701|2012-12-13 06:30,13,833.75,833.75,832.5,832.75,15
20130701|2012-12-13 07:00,13,833.25,833.25,831.75,831.75,13
20130701|2012-12-13 07:30,13,832,837.25,832,837.25,39
20130701|2012-12-13 08:00,13,836.75,838,836,837,116
20130701|2012-12-13 08:30,13,837,838,834.25,835.5,117
20130701|2012-12-13 09:00,13,836.25,836.25,832.25,832.25,210
20130701|2012-12-13 09:30,13,832.25,834.5,827.75,828,477
20130701|2012-12-13 10:00,13,827.75,831,827.75,831,198
20130701|2012-12-13 10:30,13,830.75,834,829.75,831.5,141
20130701|2012-12-13 11:00,13,831.75,832,823.75,824.5,345
20130701|2012-12-13 11:30,13,825.25,826.25,822.5,826.25,217
20130701|2012-12-13 12:00,13,826.25,826.75,824.75,826.5,258
20130701|2012-12-13 12:30,13,826.5,828.5,826,827.75,202
20130701|2012-12-13 13:00,13,827,830.75,827,830.25,101
20130701|2012-12-13 13:30,13,830.5,831.75,828.75,829.5,528
20130701|2012-12-13 17:00,14,829.5,829.5,827.75,827.75,7
20130701|2012-12-13 17:30,14,827.75,828.5,827.75,828.5,23
20130701|2012-12-13 18:00,14,828.75,829,828.75,828.75,9
20130701|2012-12-13 18:30,14,829.25,829.25,829.25,829.25,1
20130701|2012-12-13 19:00,14,829.75,830,829.75,830,12
20130701|2012-12-13 19:30,14,830,831.75,830,831.75,13
20130701|2012-12-13 20:00,14,830.5,830.5,830.25,830.25,10
20130701|2012-12-13 20:30,14,829.5,831,829.5,831,34
20130701|2012-12-13 21:00,14,830.75,831,830.75,831,21
20130701|2012-12-13 21:30,14,830.25,830.25,830,830,30
20130701|2012-12-13 22:00,14,828.75,828.75,828.25,828.25,51
20130701|2012-12-13 22:30,14,828.75,828.75,828.75,828.75,25
20130701|2012-12-14 00:00,14,828.75,828.75,828.25,828.25,55
20130701|2012-12-14 00:30,14,828.5,829,828,828,114
20130701|2012-12-14 01:00,14,828.25,828.25,827,827,20
20130701|2012-12-14 01:30,14,827,829.25,827,829,62
20130701|2012-12-14 02:00,14,829,830.25,828.25,830.25,193
20130701|2012-12-14 02:30,14,831.75,832.25,831.25,832,10
20130701|2012-12-14 03:00,14,831.75,832,831.75,832,4
20130701|2012-12-14 03:30,14,831.75,832.25,831.5,831.5,7
20130701|2012-12-14 04:00,14,831.5,832,831.25,831.25,8
20130701|2012-12-14 05:30,14,833,833.25,833,833.25,5
20130701|2012-12-14 06:00,14,833.5,833.5,833.5,833.5,1
20130701|2012-12-14 06:30,14,833.5,834,833.25,834,14
20130701|2012-12-14 07:00,14,834.25,834.75,834,834.5,37
20130701|2012-12-14 07:30,14,834.75,835,834,834.5,37
20130701|2012-12-14 08:00,14,834.75,834.75,833.75,833.75,75
20130701|2012-12-14 08:30,14,833.5,836,833.5,835.5,36
20130701|2012-12-14 09:00,14,835.5,836,832,832,81
20130701|2012-12-14 09:30,14,832,835,832,832.75,227
20130701|2012-12-14 10:00,14,833.5,834.75,833.25,834.75,103
20130701|2012-12-14 10:30,14,834.5,836.5,834.25,835,147
20130701|2012-12-14 11:00,14,835,835.5,834.5,834.75,49
20130701|2012-12-14 11:30,14,834.5,834.5,833.75,833.75,79
20130701|2012-12-14 12:00,14,834,834.5,832.75,833,85
20130701|2012-12-14 12:30,14,833,834.5,832.25,832.25,40
20130701|2012-12-14 13:00,14,832.25,836.5,832,836,41
20130701|2012-12-14 13:30,14,835.75,835.75,832.25,833.5,231
20130701|2012-12-16 17:00,17,835.25,837.25,833.5,833.5,262
20130701|2012-12-16 17:30,17,833.25,833.25,833.25,833.25,48
20130701|2012-12-16 18:00,17,833.25,833.25,831,831.75,26
20130701|2012-12-16 18:30,17,831.75,832.5,831.75,831.75,67
20130701|2012-12-16 19:00,17,830,830,829,830,13
20130701|2012-12-16 19:30,17,830,830,830,830,9
20130701|2012-12-16 20:00,17,829.75,829.75,829.75,829.75,8
20130701|2012-12-16 20:30,17,829,829,829,829,1
20130701|2012-12-16 21:00,17,829,829.25,829,829,54
20130701|2012-12-16 21:30,17,829,829.5,829,829.25,25
20130701|2012-12-16 22:00,17,829.5,829.75,829,829,66
20130701|2012-12-16 22:30,17,830,830,830,830,5
20130701|2012-12-16 23:00,17,831.25,832.75,831.25,832.75,10
20130701|2012-12-16 23:30,17,831.5,831.5,831.5,831.5,8
20130701|2012-12-17 00:30,17,831.5,831.5,831.5,831.5,3
20130701|2012-12-17 01:00,17,831.25,831.25,829,829,33
20130701|2012-12-17 01:30,17,829.25,829.75,829.25,829.75,2
20130701|2012-12-17 02:00,17,830.5,830.75,830.5,830.75,2
20130701|2012-12-17 02:30,17,830.75,832.25,830.75,832.25,39
20130701|2012-12-17 03:00,17,832.75,834.25,832.75,833.5,33
20130701|2012-12-17 03:30,17,833.75,833.75,833.75,833.75,4
20130701|2012-12-17 04:00,17,833.75,833.75,833.25,833.25,3
20130701|2012-12-17 04:30,17,834,835.25,834,835,42
20130701|2012-12-17 05:00,17,835.25,835.5,835.25,835.5,2
20130701|2012-12-17 05:30,17,834.75,834.75,834.75,834.75,5
20130701|2012-12-17 06:30,17,834.5,835,834.5,835,10
20130701|2012-12-17 07:30,17,834.5,835,833.75,833.75,7
20130701|2012-12-17 08:00,17,833.5,833.5,832.25,832.25,15
20130701|2012-12-17 08:30,17,832.5,834.5,832.5,833.75,62
20130701|2012-12-17 09:00,17,834.5,834.75,831,831,47
20130701|2012-12-17 09:30,17,830.75,831.75,829.5,829.75,153
20130701|2012-12-17 10:00,17,829,829.75,823.5,824.25,198
20130701|2012-12-17 10:30,17,824.75,824.75,823.75,824.25,41
20130701|2012-12-17 11:00,17,824.25,828,824,825.75,97
20130701|2012-12-17 11:30,17,825,825.25,824.5,825.25,104
20130701|2012-12-17 12:00,17,825.25,826,825,826,121
20130701|2012-12-17 12:30,17,825.5,826,825,825.25,27
20130701|2012-12-17 13:00,17,825.5,827,825.5,826.75,112
20130701|2012-12-17 13:30,17,827,828.75,825.5,827.5,232
20130701|2012-12-17 17:00,18,826.25,831.75,826.25,831.25,16
20130701|2012-12-17 17:30,18,831.25,831.25,831.25,831.25,1
20130701|2012-12-17 18:00,18,831.5,831.75,831.5,831.75,2
20130701|2012-12-17 19:00,18,832,832.25,831,831.25,8
20130701|2012-12-17 20:30,18,829,829,828.75,828.75,3
20130701|2012-12-17 21:00,18,830,830,830,830,1
20130701|2012-12-17 21:30,18,830.75,830.75,830.75,830.75,4
20130701|2012-12-17 22:00,18,831,831.5,828.5,828.75,22
20130701|2012-12-17 22:30,18,828.5,828.75,828.5,828.75,16
20130701|2012-12-17 23:00,18,828,828,828,828,4
20130701|2012-12-17 23:30,18,828,828,826.75,827,9
20130701|2012-12-18 00:00,18,827.25,828.25,827.25,827.5,152
20130701|2012-12-18 00:30,18,826.75,826.75,826.25,826.25,10
20130701|2012-12-18 01:00,18,826.25,826.25,826,826,8
20130701|2012-12-18 01:30,18,826.5,826.5,826,826,5
20130701|2012-12-18 02:00,18,826.25,826.25,825.75,825.75,7
20130701|2012-12-18 02:30,18,826.5,826.75,826.5,826.5,11
20130701|2012-12-18 03:00,18,825.75,825.75,825.5,825.5,5
20130701|2012-12-18 03:30,18,824.75,824.75,824,824,8
20130701|2012-12-18 04:00,18,823.75,823.75,823.25,823.75,10
20130701|2012-12-18 04:30,18,823,823,821.75,822.25,15
20130701|2012-12-18 05:00,18,821.75,823.5,821.25,822.5,53
20130701|2012-12-18 05:30,18,823.25,823.5,822.5,823,50
20130701|2012-12-18 06:00,18,823,823.5,822.75,823.25,43
20130701|2012-12-18 06:30,18,823,823,823,823,1
20130701|2012-12-18 07:00,18,822.75,822.75,820.5,820.5,131
20130701|2012-12-18 07:30,18,821.25,822.5,821.25,821.75,11
20130701|2012-12-18 08:00,18,822.5,822.75,821.25,821.75,50
20130701|2012-12-18 08:30,18,821.5,822,820.5,821,59
20130701|2012-12-18 09:00,18,821,821.25,819.5,820.75,65
20130701|2012-12-18 09:30,18,821,826,820.75,824.75,152
20130701|2012-12-18 10:00,18,825,830,824.75,830,263
20130701|2012-12-18 10:30,18,830,831,827.75,828,299
20130701|2012-12-18 11:00,18,827.25,829.75,826,826,134
20130701|2012-12-18 11:30,18,825,827,822,822.5,196
20130701|2012-12-18 12:00,18,823,824.25,822.25,823.25,33
20130701|2012-12-18 12:30,18,823,825.25,823,824.75,128
20130701|2012-12-18 13:00,18,824,827,823.25,826.75,114
20130701|2012-12-18 13:30,18,826.5,830.5,824,829.5,370
20130701|2012-12-18 17:00,19,831.5,833,831.25,833,50
20130701|2012-12-18 17:30,19,832,832,831,831,5
20130701|2012-12-18 18:00,19,830.5,832,830.5,832,51
20130701|2012-12-18 19:00,19,830.25,831.25,830.25,831.25,11
20130701|2012-12-18 19:30,19,831.5,832,831.5,832,3
20130701|2012-12-18 20:30,19,831.5,831.5,831.5,831.5,2
20130701|2012-12-18 21:00,19,830,830,830,830,1
20130701|2012-12-18 21:30,19,829.75,829.75,829.75,829.75,1
20130701|2012-12-18 22:30,19,830.25,830.25,829.75,829.75,55
20130701|2012-12-18 23:00,19,829.5,829.5,829.25,829.5,26
20130701|2012-12-18 23:30,19,830,830,829,829.25,90
20130701|2012-12-19 00:00,19,829.25,830.25,829.25,829.5,149
20130701|2012-12-19 00:30,19,829,829.5,829,829.5,3
20130701|2012-12-19 01:00,19,829.5,829.5,829.5,829.5,2
20130701|2012-12-19 02:30,19,827.25,828.25,827.25,828.25,4
20130701|2012-12-19 03:00,19,828,828,828,828,1
20130701|2012-12-19 03:30,19,828.75,830.75,828.75,830.5,48
20130701|2012-12-19 04:00,19,831.75,832.25,831.25,831.25,8
20130701|2012-12-19 04:30,19,832,832.5,832,832.5,5
20130701|2012-12-19 05:00,19,832.75,832.75,832.75,832.75,18
20130701|2012-12-19 05:30,19,832.75,832.75,832.5,832.75,34
20130701|2012-12-19 06:00,19,832.75,834,832.75,834,16
20130701|2012-12-19 06:30,19,833.5,833.5,833,833,7
20130701|2012-12-19 07:00,19,834,835,833.25,835,17
20130701|2012-12-19 07:30,19,834.75,834.75,833.75,834.25,13
20130701|2012-12-19 08:00,19,834.5,834.75,833.25,834.5,22
20130701|2012-12-19 08:30,19,834,837.25,834,836,33
20130701|2012-12-19 09:00,19,837,838,835,835,94
20130701|2012-12-19 09:30,19,833.5,835,828,831.5,309
20130701|2012-12-19 10:00,19,831.5,832.25,828.25,829.25,125
20130701|2012-12-19 10:30,19,828,828,824,824.5,192
20130701|2012-12-19 11:00,19,825,826.5,824.75,825.5,44
20130701|2012-12-19 11:30,19,824.75,824.75,822.25,822.75,190
20130701|2012-12-19 12:00,19,822.75,822.75,819,820,225
20130701|2012-12-19 12:30,19,820.75,821.25,819.75,820.75,28
20130701|2012-12-19 13:00,19,821.5,821.75,820.75,821,48
20130701|2012-12-19 13:30,19,820.75,824.25,820.75,823,175
20130701|2012-12-19 17:00,20,824.25,824.25,822.5,823,12
20130701|2012-12-19 17:30,20,823.5,823.75,823.5,823.75,3
20130701|2012-12-19 18:00,20,823,823,823,823,15
20130701|2012-12-19 19:00,20,823.75,823.75,823.5,823.5,2
20130701|2012-12-19 20:00,20,823,823,822.25,822.25,7
20130701|2012-12-19 21:30,20,823.75,823.75,823.75,823.75,1
20130701|2012-12-19 22:00,20,823.75,823.75,823.75,823.75,7
20130701|2012-12-19 22:30,20,822.75,822.75,822.25,822.25,30
20130701|2012-12-20 00:00,20,822.5,822.5,822.5,822.5,1
20130701|2012-12-20 01:00,20,820.75,820.75,820.75,820.75,8
20130701|2012-12-20 02:00,20,820.75,820.75,820.75,820.75,1
20130701|2012-12-20 02:30,20,819.75,820,819.25,819.25,6
20130701|2012-12-20 03:00,20,819,819,810.5,813,92
20130701|2012-12-20 03:30,20,812,813.5,812,813.5,3
20130701|2012-12-20 04:30,20,810,810,809.75,809.75,4
20130701|2012-12-20 05:00,20,811.25,811.25,810,810,11
20130701|2012-12-20 05:30,20,811,811.5,810.25,811,23
20130701|2012-12-20 06:00,20,810,810,808.5,809.5,7
20130701|2012-12-20 06:30,20,809,809,806.5,808,38
20130701|2012-12-20 07:00,20,807.5,810,807,809.75,97
20130701|2012-12-20 07:30,20,808.25,808.5,799.75,806.25,201
20130701|2012-12-20 08:00,20,806,806,800.25,803.25,322
20130701|2012-12-20 08:30,20,803.25,805.75,802.5,805.25,74
20130701|2012-12-20 09:00,20,805.25,809.5,805,809.25,234
20130701|2012-12-20 09:30,20,809.75,813.25,808.25,809.25,448
20130701|2012-12-20 10:00,20,809.25,809.25,806.5,806.75,247
20130701|2012-12-20 10:30,20,806.25,808.5,806,808.5,108
20130701|2012-12-20 11:00,20,808.5,810.5,807.5,808,120
20130701|2012-12-20 11:30,20,807.5,808.75,806.75,807,171
20130701|2012-12-20 12:00,20,806.75,807,805.5,806,95
20130701|2012-12-20 12:30,20,805.5,806.5,803.75,804.5,152
20130701|2012-12-20 13:00,20,805.25,806,804.25,805.75,56
20130701|2012-12-20 13:30,20,805.5,809.25,805.5,808,390
20130701|2012-12-20 18:00,21,809.75,809.75,809.75,809.75,2
20130701|2012-12-20 19:00,21,808.5,808.5,808,808,2
20130701|2012-12-20 20:00,21,807.75,807.75,807.75,807.75,5
20130701|2012-12-20 20:30,21,808.5,808.5,807,807,64
20130701|2012-12-20 21:00,21,807,810,807,810,12
20130701|2012-12-20 22:00,21,809,809.25,809,809.25,6
20130701|2012-12-20 22:30,21,808.25,808.25,808.25,808.25,13
20130701|2012-12-20 23:00,21,808.25,808.25,808,808,19
20130701|2012-12-20 23:30,21,808.25,808.25,808,808,47
20130701|2012-12-21 00:00,21,809.25,809.25,809,809,7
20130701|2012-12-21 01:00,21,809.5,809.75,809,809.75,14
20130701|2012-12-21 01:30,21,810.25,810.25,810.25,810.25,5
20130701|2012-12-21 02:30,21,811,811.25,810.75,810.75,26
20130701|2012-12-21 03:00,21,810.75,810.75,810.75,810.75,3
20130701|2012-12-21 03:30,21,810,810,810,810,1
20130701|2012-12-21 04:00,21,810.75,812,810.75,812,3
20130701|2012-12-21 04:30,21,812.25,812.25,811.25,811.25,64
20130701|2012-12-21 05:00,21,811.5,811.5,810.75,811.25,50
20130701|2012-12-21 05:30,21,810.75,810.75,810.75,810.75,2
20130701|2012-12-21 06:00,21,810.75,810.75,810,810,4
20130701|2012-12-21 06:30,21,810.25,811,810.25,811,12
20130701|2012-12-21 07:00,21,811,812.25,811,812,21
20130701|2012-12-21 07:30,21,811.75,812.25,811.25,812.25,13
20130701|2012-12-21 08:00,21,812.25,813,811.75,811.75,43
20130701|2012-12-21 08:30,21,812,814.25,812,814,50
20130701|2012-12-21 09:00,21,814,815,811,811.25,62
20130701|2012-12-21 09:30,21,810.75,811.25,807.5,810,199
20130701|2012-12-21 10:00,21,809.75,811.75,808.75,811.25,75
20130701|2012-12-21 10:30,21,810.75,811,810.5,811,14
20130701|2012-12-21 11:00,21,811.25,811.75,810.75,811.75,44
20130701|2012-12-21 11:30,21,810.75,811,808.75,809.25,56
20130701|2012-12-21 12:00,21,809.25,810,808.5,808.5,102
20130701|2012-12-21 12:30,21,809,810.5,808.75,810.5,116
20130701|2012-12-21 13:00,21,810.75,810.75,807.25,807.75,65
20130701|2012-12-21 13:30,21,807.5,811.5,807.25,809,351
20130701|2012-12-23 17:00,24,810.5,812,810.5,812,14
20130701|2012-12-23 17:30,24,810.5,810.5,810.5,810.5,1
20130701|2012-12-23 18:00,24,812,812,812,812,12
20130701|2012-12-23 21:00,24,812,812,812,812,2
20130701|2012-12-24 02:00,24,809.75,811,809.25,811,7
20130701|2012-12-24 02:30,24,809.75,809.75,809.25,809.5,25
20130701|2012-12-24 03:00,24,809,809,808.25,808.25,37
20130701|2012-12-24 03:30,24,808.25,808.25,808.25,808.25,3
20130701|2012-12-24 05:00,24,812,812,811.75,811.75,11
20130701|2012-12-24 05:30,24,809.5,809.5,809.5,809.5,1
20130701|2012-12-24 06:00,24,809.5,809.5,809.5,809.5,2
20130701|2012-12-24 07:00,24,809.5,809.5,809.5,809.5,1
20130701|2012-12-24 07:30,24,810.25,810.5,810.25,810.5,3
20130701|2012-12-24 08:00,24,809,809,809,809,1
20130701|2012-12-24 08:30,24,809,809.75,809,809.75,2
20130701|2012-12-24 09:00,24,809.5,811,809.5,811,9
20130701|2012-12-24 09:30,24,809.75,810.75,809,809.25,36
20130701|2012-12-24 10:00,24,808.75,808.75,808,808,51
20130701|2012-12-24 10:30,24,807.5,808.25,807.5,808.25,6
20130701|2012-12-24 11:00,24,807.75,808.25,807.5,807.5,39
20130701|2012-12-24 11:30,24,807.75,810.75,807.75,810.75,118
20130701|2012-12-26 09:30,26,810.25,811.5,797.25,797.25,197
20130701|2012-12-26 10:00,26,797,800.25,797,797,309
20130701|2012-12-26 10:30,26,796.5,796.5,794.5,795.5,71
20130701|2012-12-26 11:00,26,795.5,795.5,792.75,794,89
20130701|2012-12-26 11:30,26,792.75,794,792.75,794,8
20130701|2012-12-26 12:00,26,793.25,793.25,791,791.25,56
20130701|2012-12-26 12:30,26,793,793.25,791.75,792,20
20130701|2012-12-26 13:00,26,791.75,792.25,791.5,792,52
20130701|2012-12-26 13:30,26,791.75,792.75,790.75,791.25,268
20130701|2012-12-26 17:00,27,791.5,793.25,791.5,793,30
20130701|2012-12-26 17:30,27,793,793,793,793,8
20130701|2012-12-26 18:00,27,792,792,792,792,17
20130701|2012-12-26 18:30,27,792,792,788.75,788.75,22
20130701|2012-12-26 19:00,27,789.75,791.75,789.75,791.75,6
20130701|2012-12-26 19:30,27,792,792.5,792,792.5,7
20130701|2012-12-26 20:00,27,792,792,791.75,791.75,20
20130701|2012-12-26 20:30,27,792,792,792,792,2
20130701|2012-12-26 21:00,27,793.75,793.75,793.25,793.25,7
20130701|2012-12-26 21:30,27,792.5,792.5,792.5,792.5,1
20130701|2012-12-26 22:00,27,792.75,792.75,792.75,792.75,1
20130701|2012-12-26 23:00,27,792,792,792,792,1
20130701|2012-12-26 23:30,27,792,792,792,792,1
20130701|2012-12-27 01:00,27,791.75,791.75,791.75,791.75,1
20130701|2012-12-27 01:30,27,793.75,793.75,793.75,793.75,4
20130701|2012-12-27 02:30,27,792.75,792.75,792.75,792.75,5
20130701|2012-12-27 04:30,27,791.5,791.5,791.5,791.5,1
20130701|2012-12-27 05:00,27,790.25,790.25,790.25,790.25,1
20130701|2012-12-27 05:30,27,788.75,788.75,785.25,786.25,71
20130701|2012-12-27 06:00,27,785.75,787.5,785.5,787.25,71
20130701|2012-12-27 06:30,27,787.75,787.75,785.75,786.25,57
20130701|2012-12-27 07:00,27,786.25,787.5,786,787.5,8
20130701|2012-12-27 07:30,27,788.25,790,788.25,790,15
20130701|2012-12-27 08:00,27,789.75,791,789.75,790.5,5
20130701|2012-12-27 08:30,27,790.25,790.75,790.25,790.25,16
20130701|2012-12-27 09:00,27,789.75,789.75,783.5,784,117
20130701|2012-12-27 09:30,27,783.5,790.75,783,787.5,259
20130701|2012-12-27 10:00,27,788,788,785.25,787.25,161
20130701|2012-12-27 10:30,27,786.5,789,786,787.25,133
20130701|2012-12-27 11:00,27,787,789.75,786.75,787.5,226
20130701|2012-12-27 11:30,27,787.75,787.75,786,786.5,113
20130701|2012-12-27 12:00,27,786.5,787.25,786.25,786.25,37
20130701|2012-12-27 12:30,27,786.25,786.25,785,785.75,117
20130701|2012-12-27 13:00,27,786,787.5,786,787.25,60
20130701|2012-12-27 13:30,27,787,791.75,787,790,466
20130701|2012-12-27 17:00,28,793.5,793.5,793.5,793.5,1
20130701|2012-12-27 18:00,28,795,795.25,795,795.25,7
20130701|2012-12-27 20:00,28,794.5,794.5,794.5,794.5,1
20130701|2012-12-27 22:00,28,794,794,793,793,11
20130701|2012-12-27 22:30,28,792.75,792.75,792.75,792.75,4
20130701|2012-12-27 23:00,28,792.25,792.25,792,792,7
20130701|2012-12-27 23:30,28,791.5,791.5,791.25,791.25,6
20130701|2012-12-28 00:00,28,792.25,792.25,791.5,792,58
20130701|2012-12-28 00:30,28,792.75,792.75,792.75,792.75,5
20130701|2012-12-28 01:30,28,793.5,796,793.5,796,21
20130701|2012-12-28 03:00,28,794.75,794.75,793.5,793.5,4
20130701|2012-12-28 03:30,28,792.25,792.25,792.25,792.25,1
20130701|2012-12-28 04:00,28,793.5,793.5,793.5,793.5,1
20130701|2012-12-28 04:30,28,792,792,792,792,3
20130701|2012-12-28 05:00,28,792.5,793,792.5,792.5,53
20130701|2012-12-28 05:30,28,793,794.75,793,794.75,7
20130701|2012-12-28 06:30,28,794.75,794.75,794,794,4
20130701|2012-12-28 07:00,28,794,795,794,795,10
20130701|2012-12-28 07:30,28,796,800.5,794.25,800,130
20130701|2012-12-28 08:00,28,798.75,798.75,795.25,796,44
20130701|2012-12-28 08:30,28,797.25,797.25,794.25,794.75,58
20130701|2012-12-28 09:00,28,794.75,795.5,789.25,789.25,43
20130701|2012-12-28 09:30,28,789.5,793.25,784,792.75,388
20130701|2012-12-28 10:00,28,792.75,793,791.5,792.25,143
20130701|2012-12-28 10:30,28,792.75,797.5,792.5,797.5,167
20130701|2012-12-28 11:00,28,797.25,799.25,796.25,796.25,112
20130701|2012-12-28 11:30,28,795.75,795.75,790,791,345
20130701|2012-12-28 12:00,28,791,792.75,790.5,792,53
20130701|2012-12-28 12:30,28,792,793.75,791.5,793,42
20130701|2012-12-28 13:00,28,792.5,794,791.25,793.5,71
20130701|2012-12-28 13:30,28,793,796,792.25,794.75,236
20130701|2012-12-30 17:00,31,795,795,791.5,791.5,31
20130701|2012-12-30 17:30,31,791.5,791.5,791,791,5
20130701|2012-12-30 18:00,31,789,789,789,789,1
20130701|2012-12-30 18:30,31,789,789,789,789,1
20130701|2012-12-30 19:30,31,790,791,790,791,7
20130701|2012-12-30 20:00,31,791,791,790.75,790.75,21
20130701|2012-12-30 20:30,31,790,790,790,790,1
20130701|2012-12-30 22:00,31,786.25,786.25,786.25,786.25,1
20130701|2012-12-30 22:30,31,785.75,785.75,785.75,785.75,3
20130701|2012-12-30 23:00,31,786.5,786.5,786.5,786.5,1
20130701|2012-12-31 00:00,31,785.5,785.5,785.5,785.5,1
20130701|2012-12-31 01:00,31,788,788,788,788,1
20130701|2012-12-31 03:30,31,787.25,787.25,787.25,787.25,2
20130701|2012-12-31 04:00,31,786.75,787,786,787,9
20130701|2012-12-31 05:30,31,786.75,787.25,786.75,787.25,5
20130701|2012-12-31 06:00,31,787,787.25,787,787.25,6
20130701|2012-12-31 06:30,31,786.5,788.75,786.5,788.25,23
20130701|2012-12-31 07:00,31,788.25,789,788.25,789,7
20130701|2012-12-31 07:30,31,787.75,787.75,787.75,787.75,1
20130701|2012-12-31 08:00,31,787.5,787.5,787.5,787.5,1
20130701|2012-12-31 08:30,31,788,788,787.75,787.75,4
20130701|2012-12-31 09:00,31,788.5,788.75,786.75,787,26
20130701|2012-12-31 09:30,31,787.75,789,785.75,786.75,127
20130701|2012-12-31 10:00,31,785.75,787.5,785,787.25,33
20130701|2012-12-31 10:30,31,787.75,791.25,787,791.25,27
20130701|2012-12-31 11:00,31,791,794.5,790.75,793,52
20130701|2012-12-31 11:30,31,793.5,796.25,793.5,794,63
20130701|2012-12-31 12:00,31,794.5,795.25,792.75,793.25,42
20130701|2012-12-31 12:30,31,793.25,794,793,793.25,26
20130701|2012-12-31 13:00,31,793.5,794.25,793,793.5,39
20130701|2012-12-31 13:30,31,793.25,795.75,791.75,794,839
20130701|2013-01-02 09:30,2,801,802.75,789,789.5,1029
20130701|2013-01-02 10:00,2,789.5,790.25,785,788.75,452
20130701|2013-01-02 10:30,2,788.25,788.25,776.5,780.25,474
20130701|2013-01-02 11:00,2,779.75,780.5,772.5,774.25,644
20130701|2013-01-02 11:30,2,773.75,776.5,769.5,776.25,409
20130701|2013-01-02 12:00,2,776.5,779,774,775.5,119
20130701|2013-01-02 12:30,2,775.5,775.75,773,775.25,117
20130701|2013-01-02 13:00,2,776.25,776.5,774.5,776.25,355
20130701|2013-01-02 13:30,2,776.25,776.25,772,772.5,472
20130701|2013-01-02 17:00,3,774.75,777.5,774.75,775.25,6
20130701|2013-01-02 18:00,3,776.5,776.5,776.5,776.5,3
20130701|2013-01-02 18:30,3,776.5,776.5,776.5,776.5,5
20130701|2013-01-02 19:00,3,772.5,772.5,772.5,772.5,1
20130701|2013-01-02 20:00,3,773,773,773,773,2
20130701|2013-01-02 20:30,3,773.75,773.75,773.75,773.75,1
20130701|2013-01-02 21:00,3,774,775.25,774,775.25,3
20130701|2013-01-02 22:00,3,775.5,775.5,775.5,775.5,2
20130701|2013-01-02 22:30,3,778,778,778,778,3
20130701|2013-01-02 23:00,3,777.75,777.75,777.75,777.75,11
20130701|2013-01-02 23:30,3,777,777,777,777,1
20130701|2013-01-03 00:00,3,776.75,776.75,776.5,776.5,20
20130701|2013-01-03 00:30,3,776.25,776.5,776.25,776.5,7
20130701|2013-01-03 01:30,3,777.5,778.25,777.5,778,3
20130701|2013-01-03 02:00,3,778,778,778,778,1
20130701|2013-01-03 03:00,3,776,776,775.25,775.25,25
20130701|2013-01-03 03:30,3,776.75,776.75,776.75,776.75,1
20130701|2013-01-03 04:00,3,775.75,775.75,768.5,769.25,142
20130701|2013-01-03 04:30,3,768.5,772.5,767.5,772.5,135
20130701|2013-01-03 05:00,3,770.75,771.25,769.75,769.75,54
20130701|2013-01-03 05:30,3,770.5,771.25,769.75,769.75,6
20130701|2013-01-03 06:00,3,771,771,771,771,1
20130701|2013-01-03 06:30,3,769.5,771.25,769.5,771.25,65
20130701|2013-01-03 07:00,3,771.25,771.5,771.25,771.25,57
20130701|2013-01-03 07:30,3,771.25,771.25,769.25,770,238
20130701|2013-01-03 08:00,3,770,770.25,769,770.25,125
20130701|2013-01-03 08:30,3,770.75,771,769.5,770,92
20130701|2013-01-03 09:00,3,769.5,771.5,769,770.5,184
20130701|2013-01-03 09:30,3,770.25,775.75,770,775.75,203
20130701|2013-01-03 10:00,3,776.25,777,771.5,771.5,204
20130701|2013-01-03 10:30,3,772.75,774.75,772.25,772.5,247
20130701|2013-01-03 11:00,3,773,773.75,769,771.25,246
20130701|2013-01-03 11:30,3,772,773,770.25,771,148
20130701|2013-01-03 12:00,3,771,773,770,771.75,55
20130701|2013-01-03 12:30,3,773.5,774.25,771.75,774,117
20130701|2013-01-03 13:00,3,773.25,774.5,772.5,774,42
20130701|2013-01-03 13:30,3,775.5,776.25,768.5,769.5,430
20130701|2013-01-03 17:00,4,771.25,773,771.25,773,8
20130701|2013-01-03 17:30,4,772,772,771,771,13
20130701|2013-01-03 19:00,4,770,770,770,770,1
20130701|2013-01-03 19:30,4,773.25,773.25,773.25,773.25,1
20130701|2013-01-03 21:00,4,771.5,771.5,771.5,771.5,2
20130701|2013-01-03 22:00,4,771.25,771.25,771.25,771.25,1
20130701|2013-01-03 23:00,4,771.25,771.25,771.25,771.25,2
20130701|2013-01-04 00:30,4,771.75,771.75,771.75,771.75,1
20130701|2013-01-04 01:30,4,772.75,772.75,772.5,772.5,50
20130701|2013-01-04 03:00,4,771.75,771.75,771.25,771.25,9
20130701|2013-01-04 04:00,4,770.5,771,770.5,771,2
20130701|2013-01-04 04:30,4,770.25,770.25,769.75,770,8
20130701|2013-01-04 05:30,4,769.5,769.5,769.5,769.5,1
20130701|2013-01-04 06:00,4,769.75,769.75,769.75,769.75,5
20130701|2013-01-04 07:00,4,770,773,770,773,10
20130701|2013-01-04 07:30,4,770.5,773,770.25,770.25,38
20130701|2013-01-04 08:00,4,769.5,770.75,769.5,770.25,53
20130701|2013-01-04 08:30,4,769.5,770.25,769,769.75,30
20130701|2013-01-04 09:00,4,769.5,769.75,768.75,769.5,16
20130701|2013-01-04 09:30,4,769.25,770.75,766,766,367
20130701|2013-01-04 10:00,4,766,769.25,764,769.25,290
20130701|2013-01-04 10:30,4,766.25,766.25,759.5,762,365
20130701|2013-01-04 11:00,4,762,764.25,760.5,761,154
20130701|2013-01-04 11:30,4,760.75,761.5,757.75,759,204
20130701|2013-01-04 12:00,4,758.25,759,755.75,758.5,95
20130701|2013-01-04 12:30,4,757.75,759.5,757.75,759,76
20130701|2013-01-04 13:00,4,759.25,762.25,759.25,761.75,48
20130701|2013-01-04 13:30,4,761.75,765,760.5,764.75,371
20130701|2013-01-06 17:00,7,764,765,762.25,763,23
20130701|2013-01-06 18:00,7,763.75,765.5,762.75,762.75,30
20130701|2013-01-06 18:30,7,762.75,762.75,759.75,759.75,41
20130701|2013-01-06 19:00,7,761,766,759.25,766,10
20130701|2013-01-06 19:30,7,766.5,768.5,766.5,767,26
20130701|2013-01-06 20:00,7,766.25,768.25,766,768.25,21
20130701|2013-01-06 20:30,7,770,770,770,770,2
20130701|2013-01-06 21:00,7,767.75,767.75,767,767,7
20130701|2013-01-06 21:30,7,766.5,766.5,765,765,15
20130701|2013-01-06 22:00,7,765.75,765.75,765.75,765.75,4
20130701|2013-01-06 23:00,7,766.75,766.75,766.75,766.75,1
20130701|2013-01-07 00:00,7,768,768,768,768,3
20130701|2013-01-07 00:30,7,768.5,768.5,768.5,768.5,1
20130701|2013-01-07 01:30,7,767.25,767.25,767,767,3
20130701|2013-01-07 02:30,7,766.75,766.75,766.75,766.75,10
20130701|2013-01-07 03:00,7,766.5,766.75,766.5,766.75,7
20130701|2013-01-07 03:30,7,767.5,767.75,767.5,767.75,2
20130701|2013-01-07 04:00,7,767.75,767.75,766.25,766.25,11
20130701|2013-01-07 05:00,7,766.5,766.5,766.5,766.5,1
20130701|2013-01-07 05:30,7,766.5,766.5,766.5,766.5,2
20130701|2013-01-07 06:30,7,767,767,767,767,4
20130701|2013-01-07 07:00,7,765.75,766.25,765.75,766.25,27
20130701|2013-01-07 07:30,7,766.5,766.75,766,766.75,12
20130701|2013-01-07 08:00,7,768,769.75,768,769.25,35
20130701|2013-01-07 08:30,7,769.5,772,769,771.5,111
20130701|2013-01-07 09:00,7,772.5,774.5,771.25,772.25,46
20130701|2013-01-07 09:30,7,771,771,768.25,769.75,249
20130701|2013-01-07 10:00,7,769.5,769.5,766.75,768.5,101
20130701|2013-01-07 10:30,7,767.5,767.5,762.25,764.75,289
20130701|2013-01-07 11:00,7,764.5,765.5,762.25,763,46
20130701|2013-01-07 11:30,7,763.75,766,762,766,76
20130701|2013-01-07 12:00,7,766,766,761,762,201
20130701|2013-01-07 12:30,7,762.5,765.25,762.5,765.25,77
20130701|2013-01-07 13:00,7,764.25,764.75,762.25,762.75,91
20130701|2013-01-07 13:30,7,762.75,769.75,761.5,767,546
20130701|2013-01-07 17:00,8,768.75,769.5,768.5,768.5,4
20130701|2013-01-07 17:30,8,769,769,769,769,2
20130701|2013-01-07 18:30,8,768,768,767.75,768,10
20130701|2013-01-07 19:00,8,767.25,767.25,767.25,767.25,1
20130701|2013-01-07 22:00,8,770.25,770.25,770.25,770.25,3
20130701|2013-01-07 23:30,8,769.25,769.25,769,769.25,4
20130701|2013-01-08 02:30,8,771.5,771.5,770,770,3
20130701|2013-01-08 03:30,8,768,768,768,768,18
20130701|2013-01-08 04:00,8,768,768,768,768,4
20130701|2013-01-08 04:30,8,769.75,770,769.75,770,16
20130701|2013-01-08 05:00,8,770.5,771,770.5,771,17
20130701|2013-01-08 05:30,8,771,771.5,771,771.5,12
20130701|2013-01-08 06:30,8,770.25,770.25,770.25,770.25,1
20130701|2013-01-08 07:00,8,770.75,770.75,769.25,769.25,5
20130701|2013-01-08 07:30,8,769.75,770,769,769.75,34
20130701|2013-01-08 08:00,8,770,770.5,770,770.5,2
20130701|2013-01-08 08:30,8,772,773,769,770.25,41
20130701|2013-01-08 09:00,8,767.75,771,767.75,771,34
20130701|2013-01-08 09:30,8,770,774,769.75,772.75,177
20130701|2013-01-08 10:00,8,772.75,773.5,772,772.5,61
20130701|2013-01-08 10:30,8,773.5,775.5,773,774,113
20130701|2013-01-08 11:00,8,774,775.25,772,772.5,134
20130701|2013-01-08 11:30,8,772.5,772.5,769.25,770,60
20130701|2013-01-08 12:00,8,769.5,772.5,769.5,772,96
20130701|2013-01-08 12:30,8,771.25,771.25,770,770.25,23
20130701|2013-01-08 13:00,8,770.25,770.75,770,770.25,49
20130701|2013-01-08 13:30,8,770,772.5,765.75,768,1077
20130701|2013-01-08 17:00,9,770.25,770.25,768,768.25,19
20130701|2013-01-08 17:30,9,768,769.25,767,767.25,51
20130701|2013-01-08 18:00,9,767.5,767.5,767.5,767.5,2
20130701|2013-01-08 18:30,9,767.25,767.25,767.25,767.25,3
20130701|2013-01-08 19:00,9,767.25,767.5,767.25,767.5,3
20130701|2013-01-08 19:30,9,767.5,767.5,767.25,767.25,9
20130701|2013-01-08 20:00,9,767.25,767.5,767.25,767.5,14
20130701|2013-01-08 20:30,9,767.5,767.5,767,767,5
20130701|2013-01-08 21:00,9,767.25,767.5,767.25,767.5,5
20130701|2013-01-08 21:30,9,766.5,766.5,766,766.5,46
20130701|2013-01-08 22:00,9,765,765,764.75,765,5
20130701|2013-01-09 00:00,9,765,765,765,765,1
20130701|2013-01-09 01:00,9,765,765.25,765,765.25,22
20130701|2013-01-09 01:30,9,765.25,765.25,765.25,765.25,9
20130701|2013-01-09 02:00,9,765,765,765,765,2
20130701|2013-01-09 02:30,9,764.5,764.5,764.25,764.5,26
20130701|2013-01-09 03:30,9,764.75,764.75,764.25,764.25,10
20130701|2013-01-09 04:30,9,766.5,767.25,766.5,767.25,2
20130701|2013-01-09 05:00,9,767.25,768,767.25,768,8
20130701|2013-01-09 05:30,9,768,768,768,768,5
20130701|2013-01-09 06:30,9,768,768,767.5,768,32
20130701|2013-01-09 07:00,9,768.75,768.75,768.25,768.5,10
20130701|2013-01-09 07:30,9,768.25,769,768.25,769,4
20130701|2013-01-09 08:00,9,768,769.5,767.5,769.5,10
20130701|2013-01-09 08:30,9,769.75,769.75,769.25,769.25,33
20130701|2013-01-09 09:00,9,769.75,772.5,769.75,771.5,64
20130701|2013-01-09 09:30,9,770.25,770.5,761,762.5,655
20130701|2013-01-09 10:00,9,762.75,763.25,760.75,761.75,104
20130701|2013-01-09 10:30,9,762,764,761.75,763.5,125
20130701|2013-01-09 11:00,9,763,764,762.5,764,199
20130701|2013-01-09 11:30,9,764,764,762.75,763.25,31
20130701|2013-01-09 12:00,9,763.25,763.25,761.5,762.75,121
20130701|2013-01-09 12:30,9,762.25,764.25,762.25,763.25,130
20130701|2013-01-09 13:00,9,763.75,765,763.75,764,126
20130701|2013-01-09 13:30,9,763.75,764.5,760.75,762,1199
20130701|2013-01-09 17:00,10,764.5,765.25,763.25,765.25,25
20130701|2013-01-09 17:30,10,765.25,765.5,765.25,765.5,11
20130701|2013-01-09 19:00,10,765.5,766.25,765.5,766,12
20130701|2013-01-09 19:30,10,766,766,766,766,2
20130701|2013-01-09 20:00,10,766.5,766.75,766,766.5,11
20130701|2013-01-09 20:30,10,766,766,765.75,766,6
20130701|2013-01-09 21:00,10,766,766,765.75,765.75,2
20130701|2013-01-09 21:30,10,765,765,765,765,1
20130701|2013-01-10 00:00,10,764,764,763.75,763.75,3
20130701|2013-01-10 01:30,10,764.5,765,764.5,765,6
20130701|2013-01-10 02:30,10,765.5,765.5,765.5,765.5,1
20130701|2013-01-10 03:00,10,765.25,765.25,765.25,765.25,6
20130701|2013-01-10 03:30,10,765.5,765.5,765.5,765.5,3
20130701|2013-01-10 04:00,10,766.5,767,766.5,767,4
20130701|2013-01-10 04:30,10,767.75,768,767.5,767.75,15
20130701|2013-01-10 05:00,10,767.5,767.5,766.75,766.75,10
20130701|2013-01-10 06:00,10,767.5,767.5,766.75,766.75,9
20130701|2013-01-10 06:30,10,767.75,767.75,766.5,766.5,21
20130701|2013-01-10 07:00,10,766.75,767.5,765.75,766.25,140
20130701|2013-01-10 07:30,10,765.25,765.25,763.25,764.5,62
20130701|2013-01-10 08:00,10,766,767,764.75,766,31
20130701|2013-01-10 08:30,10,766.5,767.5,765.25,767.5,46
20130701|2013-01-10 09:00,10,767.25,767.5,765.75,767.5,30
20130701|2013-01-10 09:30,10,767.25,771.5,764.5,765.75,452
20130701|2013-01-10 10:00,10,765.5,766.75,765.25,765.25,83
20130701|2013-01-10 10:30,10,765.5,765.5,763.25,763.5,597
20130701|2013-01-10 11:00,10,763.5,763.5,761.75,762.75,635
20130701|2013-01-10 11:30,10,762.75,762.75,761.75,762,46
20130701|2013-01-10 12:00,10,761.75,763,761.75,762.75,195
20130701|2013-01-10 12:30,10,763,763,761.75,762.25,218
20130701|2013-01-10 13:00,10,762.75,763.5,762.5,762.75,33
20130701|2013-01-10 13:30,10,762,762.75,759.75,760.5,1571
20130701|2013-01-10 17:00,11,760,761.5,760,761,10
20130701|2013-01-10 17:30,11,760,761,759.5,761,9
20130701|2013-01-10 18:00,11,760,760,760,760,1
20130701|2013-01-10 18:30,11,760,760,760,760,1
20130701|2013-01-10 19:30,11,759.75,759.75,759.75,759.75,1
20130701|2013-01-10 20:00,11,761,761,761,761,1
20130701|2013-01-10 21:30,11,760.25,760.25,760.25,760.25,5
20130701|2013-01-10 22:30,11,760.5,760.5,760.5,760.5,8
20130701|2013-01-11 00:30,11,760.75,760.75,760.75,760.75,1
20130701|2013-01-11 01:00,11,758,758,758,758,1
20130701|2013-01-11 01:30,11,759,759,759,759,3
20130701|2013-01-11 02:00,11,759,759,757,757.5,11
20130701|2013-01-11 02:30,11,758.5,758.5,758.5,758.5,4
20130701|2013-01-11 03:00,11,759.5,760.25,759.5,760.25,2
20130701|2013-01-11 03:30,11,760.25,760.75,760.25,760.75,21
20130701|2013-01-11 04:00,11,760.25,760.25,760.25,760.25,1
20130701|2013-01-11 05:00,11,760.25,760.25,760.25,760.25,1
20130701|2013-01-11 05:30,11,761.25,762.25,761,762.25,8
20130701|2013-01-11 06:00,11,762.25,762.25,762.25,762.25,2
20130701|2013-01-11 06:30,11,762.5,762.75,760.25,761.25,93
20130701|2013-01-11 07:00,11,761,761.25,759.25,760.75,48
20130701|2013-01-11 07:30,11,762,762.75,762,762.5,11
20130701|2013-01-11 08:00,11,761,761.5,761,761.5,4
20130701|2013-01-11 08:30,11,760.25,760.75,759.75,759.75,19
20130701|2013-01-11 09:00,11,759.75,759.75,757,757.25,229
20130701|2013-01-11 09:30,11,757,758.25,752.25,756.25,807
20130701|2013-01-11 10:00,11,756.25,765,752.75,760.25,696
20130701|2013-01-11 10:30,11,759.75,763.75,759,760.5,123
20130701|2013-01-11 11:00,11,760.75,786.75,760.75,777,1210
20130701|2013-01-11 11:30,11,775.5,784,775,783,550
20130701|2013-01-11 12:00,11,782.75,783.25,778.75,779.5,145
20130701|2013-01-11 12:30,11,779,779,771.75,774,394
20130701|2013-01-11 13:00,11,774,777.25,770.5,777,238
20130701|2013-01-11 13:30,11,777,777,764.25,770,1287
20130701|2013-01-13 17:00,14,772,777,772,777,95
20130701|2013-01-13 17:30,14,777.25,777.5,776.5,777.5,64
20130701|2013-01-13 18:00,14,779,779,776.75,777,72
20130701|2013-01-13 18:30,14,776.25,776.25,775,775,7
20130701|2013-01-13 19:00,14,777,779,777,779,4
20130701|2013-01-13 19:30,14,779,779,778.25,778.25,20
20130701|2013-01-13 20:00,14,779.5,779.5,779.5,779.5,13
20130701|2013-01-13 21:00,14,778.25,778.75,777,778.75,16
20130701|2013-01-13 21:30,14,778,778,778,778,2
20130701|2013-01-13 22:00,14,778.75,778.75,778.5,778.5,2
20130701|2013-01-13 22:30,14,778.25,778.25,778.25,778.25,1
20130701|2013-01-13 23:30,14,777.5,777.5,777.5,777.5,4
20130701|2013-01-14 00:00,14,777,777,777,777,1
20130701|2013-01-14 01:00,14,778.5,778.5,778,778,3
20130701|2013-01-14 01:30,14,778,780,778,780,17
20130701|2013-01-14 02:00,14,779.75,779.75,778.75,778.75,5
20130701|2013-01-14 02:30,14,778.75,779.5,777.25,779.5,10
20130701|2013-01-14 03:00,14,779.75,780.25,779.75,780,11
20130701|2013-01-14 03:30,14,782.75,784.25,782.5,782.5,25
20130701|2013-01-14 04:00,14,784.75,785,782.75,782.75,10
20130701|2013-01-14 04:30,14,782.25,782.25,780.5,781,19
20130701|2013-01-14 05:00,14,781.5,783,781.5,782.5,40
20130701|2013-01-14 05:30,14,782.25,782.25,781.5,781.5,34
20130701|2013-01-14 06:30,14,781.25,781.25,781.25,781.25,2
20130701|2013-01-14 07:00,14,781.75,783,781.25,781.75,208
20130701|2013-01-14 07:30,14,782.25,784,781,783,24
20130701|2013-01-14 08:00,14,782.5,782.5,778.25,781,27
20130701|2013-01-14 08:30,14,780.75,781.5,779,780.25,85
20130701|2013-01-14 09:00,14,781.5,783.5,781.25,781.75,79
20130701|2013-01-14 09:30,14,781.5,783.75,776.75,782.25,398
20130701|2013-01-14 10:00,14,782.75,782.75,777.25,780.5,532
20130701|2013-01-14 10:30,14,781.75,781.75,780,781.25,105
20130701|2013-01-14 11:00,14,781.75,787,781,786.5,188
20130701|2013-01-14 11:30,14,786.5,786.5,780,781.25,336
20130701|2013-01-14 12:00,14,782.5,782.75,778.75,781.25,158
20130701|2013-01-14 12:30,14,781,781,779.5,779.75,14
20130701|2013-01-14 13:00,14,779.5,780.25,778.75,778.75,176
20130701|2013-01-14 13:30,14,779,779.75,775.75,778.25,1175
20130701|2013-01-14 17:00,15,778.5,778.75,776.75,778.5,58
20130701|2013-01-14 17:30,15,781,781,781,781,2
20130701|2013-01-14 18:00,15,780.5,781.5,780,781.5,28
20130701|2013-01-14 18:30,15,781.25,781.75,781,781,5
20130701|2013-01-14 19:30,15,780,780,780,780,1
20130701|2013-01-14 22:30,15,782.75,782.75,782.75,782.75,1
20130701|2013-01-14 23:00,15,783.25,783.25,783.25,783.25,1
20130701|2013-01-15 00:00,15,780.25,780.75,780.25,780.75,26
20130701|2013-01-15 00:30,15,780.75,780.75,780.5,780.5,5
20130701|2013-01-15 01:30,15,782.25,784,782.25,784,20
20130701|2013-01-15 02:00,15,783,783,783,783,5
20130701|2013-01-15 02:30,15,783.5,783.75,783.5,783.75,2
20130701|2013-01-15 03:30,15,783,783.75,783,783.75,127
20130701|2013-01-15 04:00,15,783.25,783.25,782.5,782.5,30
20130701|2013-01-15 04:30,15,782.25,782.25,782.25,782.25,30
20130701|2013-01-15 05:00,15,781.5,781.5,781.5,781.5,1
20130701|2013-01-15 05:30,15,783.25,785,783.25,784.25,56
20130701|2013-01-15 06:00,15,783,783,782.25,782.25,16
20130701|2013-01-15 07:00,15,782.75,783.5,782.5,783.25,15
20130701|2013-01-15 07:30,15,783,784.25,782.25,782.25,51
20130701|2013-01-15 08:00,15,782,782.75,781.75,782,18
20130701|2013-01-15 08:30,15,782.25,786,782.25,785.5,163
20130701|2013-01-15 09:00,15,786,787.25,786,787.25,54
20130701|2013-01-15 09:30,15,786,791,782.5,788.5,728
20130701|2013-01-15 10:00,15,789.25,796,788.75,794.75,624
20130701|2013-01-15 10:30,15,794.5,796,791.75,794,316
20130701|2013-01-15 11:00,15,794.75,795.5,792.25,795.5,183
20130701|2013-01-15 11:30,15,796,801.75,796,798,305
20130701|2013-01-15 12:00,15,798,799.25,796.75,798,84
20130701|2013-01-15 12:30,15,796.75,797,794.75,795,393
20130701|2013-01-15 13:00,15,795,795.75,794.5,795.75,35
20130701|2013-01-15 13:30,15,795.5,797.25,793.25,794,593
20130701|2013-01-15 17:00,16,794.5,794.75,793.25,793.25,58
20130701|2013-01-15 17:30,16,794,794,794,794,3
20130701|2013-01-15 18:00,16,794.5,794.5,791.5,791.5,12
20130701|2013-01-15 18:30,16,791.75,791.75,790.75,790.75,6
20130701|2013-01-15 19:00,16,792,793,792,793,8
20130701|2013-01-15 19:30,16,793,793,792.75,792.75,8
20130701|2013-01-15 23:00,16,795.5,795.5,795.5,795.5,1
20130701|2013-01-15 23:30,16,795.5,795.5,795.5,795.5,1
20130701|2013-01-16 00:00,16,797,797,797,797,8
20130701|2013-01-16 00:30,16,798,799.75,798,799.75,29
20130701|2013-01-16 01:00,16,800,800,800,800,10
20130701|2013-01-16 02:00,16,799.75,801.75,799.75,801.75,5
20130701|2013-01-16 03:00,16,799.25,799.5,799,799.5,62
20130701|2013-01-16 03:30,16,800,800.75,800,800.75,14
20130701|2013-01-16 04:30,16,799,799,798.75,798.75,10
20130701|2013-01-16 05:00,16,798.75,798.75,797.5,798.5,7
20130701|2013-01-16 06:00,16,799.75,800.25,799.75,800.25,7
20130701|2013-01-16 06:30,16,799.5,799.5,799,799.5,8
20130701|2013-01-16 07:00,16,799.75,800,799.75,799.75,4
20130701|2013-01-16 07:30,16,799.25,800.25,798.75,800.25,213
20130701|2013-01-16 08:00,16,800.5,800.5,798.75,800.5,13
20130701|2013-01-16 08:30,16,799.75,800.5,798.75,800.25,31
20130701|2013-01-16 09:00,16,800,801.75,800,801.75,53
20130701|2013-01-16 09:30,16,800.75,802.25,791.75,793.25,260
20130701|2013-01-16 10:00,16,793,797.25,790.5,790.75,286
20130701|2013-01-16 10:30,16,790,794.5,789.25,792.75,115
20130701|2013-01-16 11:00,16,792.5,792.5,790.5,790.75,115
20130701|2013-01-16 11:30,16,791,794.5,791,793.75,83
20130701|2013-01-16 12:00,16,793.75,796.5,793.5,796.5,81
20130701|2013-01-16 12:30,16,795.5,799.5,794.75,799.25,109
20130701|2013-01-16 13:00,16,799.25,799.75,797.5,798.25,72
20130701|2013-01-16 13:30,16,798.5,801.25,795.25,798.75,387
20130701|2013-01-16 17:00,17,797.25,801,797.25,798.75,18
20130701|2013-01-16 17:30,17,798.75,799,798.75,799,2
20130701|2013-01-16 18:00,17,798,798,798,798,1
20130701|2013-01-16 18:30,17,799,799,799,799,25
20130701|2013-01-16 19:00,17,797.25,797.25,797.25,797.25,1
20130701|2013-01-16 19:30,17,795.25,795.25,794.25,794.25,12
20130701|2013-01-16 22:00,17,796.5,797.25,796.5,796.5,20
20130701|2013-01-16 23:30,17,796.5,796.5,796,796,71
20130701|2013-01-17 00:00,17,796.25,796.25,796,796,24
20130701|2013-01-17 00:30,17,795.75,795.75,794,794,44
20130701|2013-01-17 01:00,17,794,796,794,796,96
20130701|2013-01-17 01:30,17,796.5,796.5,795.75,795.75,28
20130701|2013-01-17 02:00,17,795.75,795.75,795.75,795.75,2
20130701|2013-01-17 02:30,17,796.25,796.25,795.5,795.5,21
20130701|2013-01-17 03:00,17,796.75,796.75,796.75,796.75,1
20130701|2013-01-17 04:00,17,797.25,797.25,796.75,797,15
20130701|2013-01-17 04:30,17,797,797,793.75,794.25,31
20130701|2013-01-17 06:30,17,796,797,795.5,795.5,19
20130701|2013-01-17 07:00,17,794.75,794.75,794.25,794.25,6
20130701|2013-01-17 07:30,17,797.25,799.5,797.25,798.25,40
20130701|2013-01-17 08:00,17,798.25,798.25,792.5,794,44
20130701|2013-01-17 08:30,17,793.25,794.25,792,792.5,47
20130701|2013-01-17 09:00,17,793,795.5,793,793.75,50
20130701|2013-01-17 09:30,17,794.25,798,789.5,796,443
20130701|2013-01-17 10:00,17,795,799,794.25,799,56
20130701|2013-01-17 10:30,17,799,799.75,793,793,132
20130701|2013-01-17 11:00,17,792.75,794.75,791.5,792,312
20130701|2013-01-17 11:30,17,792,794.25,792,794,74
20130701|2013-01-17 12:00,17,794.25,796.75,793.75,795.25,82
20130701|2013-01-17 12:30,17,795.5,796.5,794,795.25,43
20130701|2013-01-17 13:00,17,795.25,795.25,795,795,14
20130701|2013-01-17 13:30,17,796,796.75,793,796.75,269
20130701|2013-01-17 17:00,18,795.75,796.25,795.75,796.25,9
20130701|2013-01-17 17:30,18,798,800,798,799.25,53
20130701|2013-01-17 19:00,18,797,797,796.25,796.25,4
20130701|2013-01-17 19:30,18,795.25,795.25,794.5,794.5,5
20130701|2013-01-17 20:30,18,795.5,795.5,795.5,795.5,1
20130701|2013-01-17 21:30,18,796.5,796.5,796,796,55
20130701|2013-01-17 22:30,18,795.25,795.25,795.25,795.25,5
20130701|2013-01-17 23:00,18,795.25,795.25,795,795,10
20130701|2013-01-18 00:00,18,795,795,794.25,795,184
20130701|2013-01-18 02:00,18,796,796,796,796,5
20130701|2013-01-18 02:30,18,797,797.75,797,797.75,12
20130701|2013-01-18 03:00,18,796,796,796,796,5
20130701|2013-01-18 04:00,18,797.5,797.5,797.5,797.5,10
20130701|2013-01-18 04:30,18,797.5,797.5,797.5,797.5,4
20130701|2013-01-18 06:00,18,798.25,798.5,797.5,797.5,24
20130701|2013-01-18 06:30,18,797.75,797.75,797.75,797.75,4
20130701|2013-01-18 07:00,18,797.25,797.5,796.5,796.5,5
20130701|2013-01-18 07:30,18,795.75,796,795,796,13
20130701|2013-01-18 08:00,18,796,796.75,794.75,795.25,59
20130701|2013-01-18 08:30,18,794.5,794.5,793.75,794.5,7
20130701|2013-01-18 09:00,18,796,796,795.25,796,29
20130701|2013-01-18 09:30,18,795.75,797,792.25,794.75,153
20130701|2013-01-18 10:00,18,794.75,796.75,792.75,793,146
20130701|2013-01-18 10:30,18,792.75,797.75,792.5,796.25,135
20130701|2013-01-18 11:00,18,795.75,799.5,795.5,798.5,114
20130701|2013-01-18 11:30,18,799,800.25,797.25,799.75,171
20130701|2013-01-18 12:00,18,799.25,805.25,798,803.75,279
20130701|2013-01-18 12:30,18,803.5,805.5,803.25,804.25,121
20130701|2013-01-18 13:00,18,803.5,806,803.5,804.75,147
20130701|2013-01-18 13:30,18,805.25,806.25,802.75,803.5,199
20130701|2013-01-21 19:00,22,807,812,807,811.75,176
20130701|2013-01-21 19:30,22,811.75,812.25,810.5,811.75,129
20130701|2013-01-21 20:00,22,811.75,812.25,811.75,812.25,4
20130701|2013-01-21 20:30,22,811.5,811.5,811,811.25,16
20130701|2013-01-21 21:00,22,811,811.75,811,811.75,5
20130701|2013-01-21 21:30,22,812.5,812.75,812.5,812.75,60
20130701|2013-01-21 22:00,22,812.75,813.25,812.25,813,27
20130701|2013-01-21 22:30,22,812.5,812.5,812.25,812.25,30
20130701|2013-01-21 23:30,22,812.25,812.25,812.25,812.25,3
20130701|2013-01-22 00:00,22,812.5,812.75,812,812,34
20130701|2013-01-22 00:30,22,812.5,813,812.5,812.5,6
20130701|2013-01-22 01:30,22,811.5,811.5,810,810,9
20130701|2013-01-22 02:00,22,810.25,810.25,809.75,809.75,3
20130701|2013-01-22 02:30,22,809.75,810.5,809.5,809.75,4
20130701|2013-01-22 03:00,22,810,810,810,810,1
20130701|2013-01-22 03:30,22,810,810,810,810,2
20130701|2013-01-22 04:00,22,811,811,810,810,5
20130701|2013-01-22 04:30,22,810.25,810.75,810.25,810.75,2
20130701|2013-01-22 05:00,22,810.75,810.75,810.5,810.5,10
20130701|2013-01-22 05:30,22,810.75,811,810.25,810.25,13
20130701|2013-01-22 06:00,22,810.75,810.75,809.25,810,7
20130701|2013-01-22 06:30,22,810.25,810.25,809.5,809.5,6
20130701|2013-01-22 07:00,22,810,810.5,809.25,810.5,7
20130701|2013-01-22 07:30,22,810,810.75,809.5,809.5,46
20130701|2013-01-22 08:00,22,809.75,810.5,809.75,810.25,9
20130701|2013-01-22 08:30,22,810.25,810.5,809,810,62
20130701|2013-01-22 09:00,22,809.5,812,809.5,812,43
20130701|2013-01-22 09:30,22,812,812.5,801.25,802,528
20130701|2013-01-22 10:00,22,801.75,802,790,794.5,457
20130701|2013-01-22 10:30,22,795,797.25,794.5,796.75,154
20130701|2013-01-22 11:00,22,796,798,796,798,74
20130701|2013-01-22 11:30,22,797.75,798.25,796,797,39
20130701|2013-01-22 12:00,22,796.5,796.5,793.75,794,118
20130701|2013-01-22 12:30,22,794.5,796.5,794,796.5,121
20130701|2013-01-22 13:00,22,796.5,796.5,793.5,795.5,60
20130701|2013-01-22 13:30,22,795.5,795.75,791.5,792,209
20130701|2013-01-22 17:00,23,793,793,790,790.25,25
20130701|2013-01-22 17:30,23,790,790,790,790,1
20130701|2013-01-22 18:00,23,789.75,789.75,787,787,18
20130701|2013-01-22 19:00,23,787,787,787,787,40
20130701|2013-01-22 20:00,23,787.25,787.25,786.75,786.75,3
20130701|2013-01-22 20:30,23,786.5,786.5,786.25,786.25,4
20130701|2013-01-22 21:00,23,786.25,786.25,786.25,786.25,5
20130701|2013-01-22 21:30,23,786.5,786.5,786.5,786.5,2
20130701|2013-01-22 22:00,23,788.75,789.25,788.75,789.25,16
20130701|2013-01-22 22:30,23,788.25,789,788.25,789,2
20130701|2013-01-22 23:30,23,789.75,790.25,789.75,790,7
20130701|2013-01-23 01:00,23,791.5,791.5,791.5,791.5,3
20130701|2013-01-23 01:30,23,791.75,791.75,790.5,791.25,9
20130701|2013-01-23 02:00,23,791.25,791.5,791.25,791.5,6
20130701|2013-01-23 02:30,23,792,792.5,792,792.25,19
20130701|2013-01-23 03:00,23,792.25,792.75,792.25,792.75,16
20130701|2013-01-23 03:30,23,792.25,793,792.25,793,21
20130701|2013-01-23 04:30,23,793.5,794.25,793.5,794.25,18
20130701|2013-01-23 05:00,23,794.5,794.5,794.25,794.25,10
20130701|2013-01-23 05:30,23,794.75,794.75,794,794,21
20130701|2013-01-23 06:00,23,793.5,793.5,793.5,793.5,1
20130701|2013-01-23 06:30,23,793.75,794.75,793.75,794.75,5
20130701|2013-01-23 07:00,23,792.75,792.75,791.5,792.75,12
20130701|2013-01-23 07:30,23,793.25,793.25,791,791,52
20130701|2013-01-23 08:00,23,791.25,792.25,791,791.25,21
20130701|2013-01-23 08:30,23,790.5,792,790.5,792,22
20130701|2013-01-23 09:00,23,792.5,794,791.5,792,93
20130701|2013-01-23 09:30,23,792.25,798,791.25,797.75,408
20130701|2013-01-23 10:00,23,797.75,797.75,795.25,796,267
20130701|2013-01-23 10:30,23,796,797,794,795.25,189
20130701|2013-01-23 11:00,23,795.5,795.75,790.5,791.25,153
20130701|2013-01-23 11:30,23,790.75,790.75,787.5,788.25,257
20130701|2013-01-23 12:00,23,788.5,788.75,785,786,389
20130701|2013-01-23 12:30,23,786.5,788.25,785.75,786.5,141
20130701|2013-01-23 13:00,23,786.75,789.25,785.25,786,99
20130701|2013-01-23 13:30,23,786.5,789.75,785.75,789.5,315
20130701|2013-01-23 17:00,24,788.25,788.75,788.25,788.75,8
20130701|2013-01-23 17:30,24,787,787.25,787,787.25,4
20130701|2013-01-23 18:30,24,786.25,786.25,786.25,786.25,1
20130701|2013-01-23 19:30,24,785.5,785.75,785.5,785.75,9
20130701|2013-01-23 20:00,24,785.75,786.5,785.75,786.5,23
20130701|2013-01-23 20:30,24,786,786.5,785,785,11
20130701|2013-01-23 21:00,24,784.25,784.25,784.25,784.25,1
20130701|2013-01-23 21:30,24,784.25,785,784.25,785,23
20130701|2013-01-23 22:00,24,784.75,785,784.75,785,5
20130701|2013-01-23 23:00,24,785.75,786.25,785.75,786.25,4
20130701|2013-01-24 00:30,24,785.5,785.5,785.5,785.5,2
20130701|2013-01-24 01:00,24,785.25,785.5,785.25,785.25,15
20130701|2013-01-24 01:30,24,785,785.75,785,785.25,6
20130701|2013-01-24 02:00,24,785.5,785.75,785.25,785.25,44
20130701|2013-01-24 02:30,24,785.25,785.5,785.25,785.5,5
20130701|2013-01-24 03:00,24,787,787.75,787,787.75,42
20130701|2013-01-24 04:00,24,788.25,788.5,788.25,788.5,2
20130701|2013-01-24 04:30,24,786,786,785.75,786,73
20130701|2013-01-24 05:00,24,785.25,785.25,785.25,785.25,20
20130701|2013-01-24 06:30,24,784.5,784.5,784.5,784.5,2
20130701|2013-01-24 07:00,24,783.75,783.75,780.25,780.75,26
20130701|2013-01-24 07:30,24,781.25,781.25,779,781,292
20130701|2013-01-24 08:00,24,780.75,781.5,780.5,780.75,29
20130701|2013-01-24 08:30,24,780.75,782,780.75,781,38
20130701|2013-01-24 09:00,24,780.5,781.25,779.25,781.25,79
20130701|2013-01-24 09:30,24,781.75,782,776.75,777.75,280
20130701|2013-01-24 10:00,24,777.75,782.5,777.75,781.5,220
20130701|2013-01-24 10:30,24,781.5,781.75,779,780.25,99
20130701|2013-01-24 11:00,24,780,781.75,779,779.25,82
20130701|2013-01-24 11:30,24,779.5,779.5,777,777.75,51
20130701|2013-01-24 12:00,24,778.25,778.75,777.5,777.5,34
20130701|2013-01-24 12:30,24,777.75,779,777.25,778.5,90
20130701|2013-01-24 13:00,24,778.5,778.5,777.5,778.25,42
20130701|2013-01-24 13:30,24,778.25,783.5,778.25,781.5,366
20130701|2013-01-24 17:00,25,783.5,785.75,783.5,785.75,9
20130701|2013-01-24 17:30,25,784.5,785.5,784.5,785,13
20130701|2013-01-24 18:00,25,785,785,785,785,1
20130701|2013-01-24 18:30,25,783.5,783.5,783,783,2
20130701|2013-01-24 19:00,25,782.5,782.5,782.5,782.5,1
20130701|2013-01-25 00:00,25,784.25,784.25,784.25,784.25,1
20130701|2013-01-25 00:30,25,783.5,783.75,783.5,783.75,7
20130701|2013-01-25 01:00,25,784.25,784.25,783.75,783.75,9
20130701|2013-01-25 02:00,25,783.5,783.5,782,782,12
20130701|2013-01-25 02:30,25,781,781,779.75,779.75,3
20130701|2013-01-25 03:30,25,778.25,778.25,778.25,778.25,2
20130701|2013-01-25 04:00,25,778.5,778.5,778.5,778.5,1
20130701|2013-01-25 05:00,25,779.75,779.75,779.75,779.75,1
20130701|2013-01-25 05:30,25,779,779,778.75,778.75,32
20130701|2013-01-25 06:30,25,779,779,779,779,5
20130701|2013-01-25 07:00,25,779.25,779.25,778.5,779.25,40
20130701|2013-01-25 07:30,25,778.5,781,777.5,781,39
20130701|2013-01-25 08:00,25,781.5,784,781.5,784,43
20130701|2013-01-25 08:30,25,783.75,784,783,783.25,9
20130701|2013-01-25 09:00,25,784,784,781.25,781.25,53
20130701|2013-01-25 09:30,25,781.5,786.75,780,786.25,402
20130701|2013-01-25 10:00,25,786.5,793,786,790.5,555
20130701|2013-01-25 10:30,25,790.25,790.25,783,784.5,139
20130701|2013-01-25 11:00,25,783,786.75,783,786.25,102
20130701|2013-01-25 11:30,25,785.75,787.5,785.25,786.75,26
20130701|2013-01-25 12:00,25,786.25,790,786.25,789.25,47
20130701|2013-01-25 12:30,25,788.75,789.5,787.75,787.75,38
20130701|2013-01-25 13:00,25,787.25,790,787.25,789.75,50
20130701|2013-01-25 13:30,25,790,790.25,787.5,788,193
20130701|2013-01-27 17:00,28,790.25,792.25,789.25,792,32
20130701|2013-01-27 17:30,28,792,792.5,791,792.5,22
20130701|2013-01-27 18:30,28,792.5,792.5,792.5,792.5,1
20130701|2013-01-27 19:00,28,791.75,791.75,791,791.25,36
20130701|2013-01-27 19:30,28,791.5,791.5,791,791.25,22
20130701|2013-01-27 20:30,28,793.75,793.75,792.5,792.5,2
20130701|2013-01-27 21:30,28,792.75,792.75,791.25,792.25,26
20130701|2013-01-27 22:00,28,792.25,792.75,792.25,792.75,7
20130701|2013-01-27 23:30,28,791.75,791.75,791.75,791.75,1
20130701|2013-01-28 00:00,28,792.5,792.5,792.5,792.5,1
20130701|2013-01-28 01:00,28,793.5,793.5,793,793.5,28
20130701|2013-01-28 01:30,28,794,794,793.75,793.75,9
20130701|2013-01-28 02:00,28,795,795.5,795,795.5,4
20130701|2013-01-28 03:30,28,792.5,792.5,792.5,792.5,1
20130701|2013-01-28 04:00,28,792.25,792.25,792.25,792.25,1
20130701|2013-01-28 05:30,28,789.75,789.75,786.25,786.25,20
20130701|2013-01-28 06:00,28,787,787.5,787,787,11
20130701|2013-01-28 06:30,28,787,788.25,786.75,788,19
20130701|2013-01-28 07:00,28,789.5,789.5,786.75,787.5,144
20130701|2013-01-28 07:30,28,787.5,789.5,785.75,788.25,93
20130701|2013-01-28 08:00,28,788.75,788.75,786.75,787.5,32
20130701|2013-01-28 08:30,28,787.5,788.75,787.25,788.75,25
20130701|2013-01-28 09:00,28,789,789,787.25,787.5,49
20130701|2013-01-28 09:30,28,786.25,788.5,783.75,788.5,345
20130701|2013-01-28 10:00,28,788.25,788.25,785.75,787.25,116
20130701|2013-01-28 10:30,28,787.5,792,787.5,791.5,123
20130701|2013-01-28 11:00,28,792,792.5,789,789,33
20130701|2013-01-28 11:30,28,789.75,790.75,789,789,37
20130701|2013-01-28 12:00,28,789,789,786.75,788,53
20130701|2013-01-28 12:30,28,787.25,788.25,787.25,788.25,31
20130701|2013-01-28 13:00,28,789.25,792.75,789.25,791.25,25
20130701|2013-01-28 13:30,28,791,794,790,791.75,195
20130701|2013-01-28 17:30,29,792,792,792,792,1
20130701|2013-01-28 19:30,29,790.25,790.25,790.25,790.25,1
20130701|2013-01-28 21:30,29,791,791,791,791,3
20130701|2013-01-28 22:00,29,791,791,790.5,791,41
20130701|2013-01-28 22:30,29,791,791.25,791,791.25,13
20130701|2013-01-28 23:00,29,791.5,791.5,791.25,791.25,13
20130701|2013-01-29 00:00,29,792,792,792,792,2
20130701|2013-01-29 00:30,29,792,792.25,792,792,163
20130701|2013-01-29 01:00,29,792,792,792,792,54
20130701|2013-01-29 01:30,29,791.75,792,791.75,792,64
20130701|2013-01-29 02:00,29,792.25,792.5,792.25,792.5,118
20130701|2013-01-29 02:30,29,793,793,792.75,793,46
20130701|2013-01-29 03:00,29,792.75,792.75,792.75,792.75,1
20130701|2013-01-29 03:30,29,792.75,794,792.75,794,4
20130701|2013-01-29 04:00,29,794.5,795,794.5,794.75,13
20130701|2013-01-29 04:30,29,794.75,794.75,794.25,794.25,22
20130701|2013-01-29 05:00,29,794.75,794.75,794.5,794.5,2
20130701|2013-01-29 06:00,29,794.5,794.75,794.5,794.75,2
20130701|2013-01-29 06:30,29,793.25,793.25,793.25,793.25,1
20130701|2013-01-29 07:00,29,793.75,794.5,793.75,794.5,10
20130701|2013-01-29 07:30,29,794.5,794.75,793.25,793.5,48
20130701|2013-01-29 08:00,29,793.5,793.5,792.75,793,92
20130701|2013-01-29 08:30,29,793,793.5,793,793.25,30
20130701|2013-01-29 09:00,29,793.75,797.5,793.75,797,79
20130701|2013-01-29 09:30,29,796.25,798,792,795.75,182
20130701|2013-01-29 10:00,29,795.25,797.25,795,796.75,100
20130701|2013-01-29 10:30,29,796.5,796.75,795.75,796,49
20130701|2013-01-29 11:00,29,796.25,796.75,795.25,796,101
20130701|2013-01-29 11:30,29,795.5,795.75,795,795.25,39
20130701|2013-01-29 12:00,29,795.5,796.25,795.25,795.75,84
20130701|2013-01-29 12:30,29,795.75,795.75,793.5,794,151
20130701|2013-01-29 13:00,29,793.75,793.75,791.25,791.25,352
20130701|2013-01-29 13:30,29,790.75,792.5,790.25,790.5,295
20130701|2013-01-29 17:00,30,789.5,790,789.25,789.25,7
20130701|2013-01-29 18:00,30,787.75,787.75,787.75,787.75,1
20130701|2013-01-29 18:30,30,788,788,787.75,787.75,7
20130701|2013-01-29 19:00,30,787,788.25,786.5,788.25,8
20130701|2013-01-29 19:30,30,789.75,789.75,789.75,789.75,1
20130701|2013-01-29 20:00,30,789.75,789.75,789.75,789.75,1
20130701|2013-01-29 21:00,30,790.5,790.5,790.5,790.5,2
20130701|2013-01-29 22:00,30,789.75,790.5,789.5,790.5,22
20130701|2013-01-29 22:30,30,790.5,790.5,790.5,790.5,2
20130701|2013-01-29 23:00,30,790.5,790.5,790.25,790.25,17
20130701|2013-01-29 23:30,30,790.75,790.75,790.75,790.75,3
20130701|2013-01-30 01:30,30,788,788,788,788,2
20130701|2013-01-30 02:00,30,788,788.5,788,788.5,10
20130701|2013-01-30 03:00,30,787.75,787.75,787.5,787.5,4
20130701|2013-01-30 03:30,30,789,789,788,788,14
20130701|2013-01-30 04:00,30,789,790,789,789,10
20130701|2013-01-30 04:30,30,790,793.75,790,793.75,126
20130701|2013-01-30 05:00,30,794.5,794.5,794.5,794.5,2
20130701|2013-01-30 05:30,30,795,797,794.75,794.75,31
20130701|2013-01-30 06:00,30,794.5,796,794.25,794.25,26
20130701|2013-01-30 06:30,30,794.25,794.25,794.25,794.25,1
20130701|2013-01-30 07:00,30,794.25,794.25,794.25,794.25,13
20130701|2013-01-30 07:30,30,793,795.25,793,794.75,25
20130701|2013-01-30 08:00,30,794,795.25,792.75,794.25,235
20130701|2013-01-30 08:30,30,794.5,795.5,793.75,793.75,54
20130701|2013-01-30 09:00,30,793.5,794.25,793.25,794.25,20
20130701|2013-01-30 09:30,30,794,797.5,793.5,797.25,290
20130701|2013-01-30 10:00,30,797.75,799.5,795.5,796,415
20130701|2013-01-30 10:30,30,796,798,796,797.5,129
20130701|2013-01-30 11:00,30,797.5,798.75,796.5,797.5,85
20130701|2013-01-30 11:30,30,797.25,797.5,795.75,796.25,147
20130701|2013-01-30 12:00,30,796.5,799.25,796.25,797.75,358
20130701|2013-01-30 12:30,30,798.5,802,798.25,800,639
20130701|2013-01-30 13:00,30,800,801.25,797.5,798.5,308
20130701|2013-01-30 13:30,30,798.75,801.5,797.75,799.5,379
20130701|2013-01-30 17:00,31,799,800.25,798.25,798.5,26
20130701|2013-01-30 17:30,31,799.5,799.5,799.5,799.5,2
20130701|2013-01-30 18:00,31,801.75,801.75,801.75,801.75,2
20130701|2013-01-30 19:00,31,802.25,802.5,800.75,800.75,5
20130701|2013-01-30 20:00,31,799.75,799.75,799.75,799.75,1
20130701|2013-01-30 20:30,31,799.25,799.25,799.25,799.25,1
20130701|2013-01-30 22:00,31,800.75,800.75,800.75,800.75,1
20130701|2013-01-30 23:00,31,801.5,801.5,801.5,801.5,3
20130701|2013-01-31 00:00,31,802.25,802.25,802.25,802.25,5
20130701|2013-01-31 00:30,31,801.75,801.75,801.75,801.75,1
20130701|2013-01-31 01:00,31,803,803.25,802.75,803.25,6
20130701|2013-01-31 01:30,31,803.25,803.25,803.25,803.25,13
20130701|2013-01-31 02:00,31,803.5,803.5,803.5,803.5,9
20130701|2013-01-31 03:00,31,800.25,800.25,799.75,799.75,3
20130701|2013-01-31 03:30,31,799.5,799.5,799.5,799.5,20
20130701|2013-01-31 04:00,31,798,798,797.75,798,21
20130701|2013-01-31 05:30,31,797.25,797.25,797.25,797.25,4
20130701|2013-01-31 06:00,31,797.5,797.5,797.25,797.25,2
20130701|2013-01-31 06:30,31,797,797,797,797,2
20130701|2013-01-31 07:00,31,797,797.25,796,796.25,9
20130701|2013-01-31 07:30,31,796,796,794,794.5,47
20130701|2013-01-31 08:00,31,794.75,795.25,794.75,795.25,4
20130701|2013-01-31 08:30,31,795,796.25,795,795.5,21
20130701|2013-01-31 09:00,31,795,796,795,795.75,26
20130701|2013-01-31 09:30,31,795.75,797.5,793.5,793.75,316
20130701|2013-01-31 10:00,31,793.5,793.75,786.75,788.75,608
20130701|2013-01-31 10:30,31,788.5,794.75,788.5,794.25,212
20130701|2013-01-31 11:00,31,794.75,797.25,793.75,797.25,218
20130701|2013-01-31 11:30,31,797,797.5,793.5,794.25,216
20130701|2013-01-31 12:00,31,793.75,793.75,789.25,790.25,185
20130701|2013-01-31 12:30,31,789.75,790.75,788.75,790,244
20130701|2013-01-31 13:00,31,790.25,791,789.5,790.25,30
20130701|2013-01-31 13:30,31,790.25,794.5,790.25,793.75,585
20130701|2013-01-31 17:00,1,793.25,795,793.25,794.75,8
20130701|2013-01-31 17:30,1,794.5,794.75,794.5,794.75,4
20130701|2013-01-31 18:00,1,794.75,794.75,794.75,794.75,1
20130701|2013-01-31 18:30,1,794.5,794.5,794.5,794.5,1
20130701|2013-01-31 19:00,1,791.75,791.75,791.75,791.75,1
20130701|2013-01-31 19:30,1,793.75,793.75,793.75,793.75,3
20130701|2013-01-31 20:00,1,795.25,797.25,795.25,797.25,16
20130701|2013-01-31 20:30,1,797.25,797.25,797.25,797.25,1
20130701|2013-01-31 21:30,1,796,796,795.5,795.75,15
20130701|2013-01-31 22:00,1,795,795,794.25,794.25,28
20130701|2013-01-31 22:30,1,794,794,793.75,793.75,20
20130701|2013-01-31 23:00,1,793.75,793.75,792,792,12
20130701|2013-01-31 23:30,1,792.25,792.25,791.75,791.75,5
20130701|2013-02-01 00:00,1,792.5,792.5,791.75,792.25,26
20130701|2013-02-01 00:30,1,792.5,792.5,792,792,45
20130701|2013-02-01 01:00,1,792.5,793,792,792.75,28
20130701|2013-02-01 01:30,1,792.75,793,792.25,792.5,104
20130701|2013-02-01 02:00,1,792.75,794,792.5,794,15
20130701|2013-02-01 02:30,1,794.5,795,794.5,795,5
20130701|2013-02-01 03:30,1,795,796.75,795,796.75,119
20130701|2013-02-01 04:00,1,797.25,797.25,797.25,797.25,14
20130701|2013-02-01 04:30,1,796,796,796,796,1
20130701|2013-02-01 05:00,1,797.25,797.5,797.25,797.5,4
20130701|2013-02-01 06:00,1,797.75,798,797.75,798,2
20130701|2013-02-01 06:30,1,797.25,797.25,797,797,5
20130701|2013-02-01 07:00,1,798,798,795.75,796.25,12
20130701|2013-02-01 07:30,1,795,795.75,794,795.75,9
20130701|2013-02-01 08:00,1,795.75,796.5,794.75,796.5,32
20130701|2013-02-01 08:30,1,796.5,798.5,796.5,798.5,42
20130701|2013-02-01 09:00,1,799,799,798,798.75,175
20130701|2013-02-01 09:30,1,798.75,802.25,798.75,798.75,260
20130701|2013-02-01 10:00,1,798.5,799.5,797.5,799.5,276
20130701|2013-02-01 10:30,1,799.75,801,798.75,799.5,115
20130701|2013-02-01 11:00,1,799.25,799.25,789.5,792,559
20130701|2013-02-01 11:30,1,791.5,794.75,782,784.5,948
20130701|2013-02-01 12:00,1,784.75,785.5,782,784.25,228
20130701|2013-02-01 12:30,1,783.5,785,779.25,779.5,388
20130701|2013-02-01 13:00,1,779.25,782.75,779.25,782.25,138
20130701|2013-02-01 13:30,1,782,784.75,777.75,778.75,1730
20130701|2013-02-03 17:00,4,781.75,782,778.5,778.5,107
20130701|2013-02-03 17:30,4,778.5,779.25,778.5,779,51
20130701|2013-02-03 18:00,4,779,779.25,779,779,30
20130701|2013-02-03 18:30,4,779,779,779,779,7
20130701|2013-02-03 19:00,4,779,779,779,779,4
20130701|2013-02-03 19:30,4,779,779.25,779,779,13
20130701|2013-02-03 20:00,4,779,779.25,779,779,50
20130701|2013-02-03 20:30,4,779,779.25,778.75,779,27
20130701|2013-02-03 21:00,4,779,779.25,779,779,21
20130701|2013-02-03 21:30,4,779,779.5,779,779.5,44
20130701|2013-02-03 22:30,4,780,780.75,780,780.75,3
20130701|2013-02-04 00:00,4,781.25,781.25,781.25,781.25,1
20130701|2013-02-04 03:00,4,780.5,782.5,780.25,782.5,8
20130701|2013-02-04 03:30,4,782.25,785,782.25,785,20
20130701|2013-02-04 04:00,4,786,786.25,785.75,785.75,6
20130701|2013-02-04 04:30,4,784.75,784.75,784.75,784.75,3
20130701|2013-02-04 05:00,4,784.75,784.75,784.75,784.75,1
20130701|2013-02-04 05:30,4,784,784,783,783,4
20130701|2013-02-04 06:00,4,782.25,783,781.75,781.75,6
20130701|2013-02-04 06:30,4,782,783.25,781.25,783.25,6
20130701|2013-02-04 07:00,4,784,784,782,782,115
20130701|2013-02-04 07:30,4,781.5,783,781.25,781.5,10
20130701|2013-02-04 08:00,4,781.25,782.5,780.25,782.5,78
20130701|2013-02-04 08:30,4,782.75,783,782,782.5,76
20130701|2013-02-04 09:00,4,782.75,784.25,782.25,783.75,58
20130701|2013-02-04 09:30,4,784,786.75,781.5,781.75,482
20130701|2013-02-04 10:00,4,781.5,783.75,779.5,780,237
20130701|2013-02-04 10:30,4,779.25,779.5,777.75,777.75,217
20130701|2013-02-04 11:00,4,778,779.25,777.75,779.25,244
20130701|2013-02-04 11:30,4,779.5,779.75,774.25,774.25,599
20130701|2013-02-04 12:00,4,774.25,775.75,774.25,775.25,113
20130701|2013-02-04 12:30,4,775,775.75,774.5,775.75,76
20130701|2013-02-04 13:00,4,775.5,776,774,774.25,80
20130701|2013-02-04 13:30,4,774,776.75,774,776,182
20130701|2013-02-04 17:00,5,776.5,778,776.5,777.5,10
20130701|2013-02-04 17:30,5,777.5,778,777.5,778,5
20130701|2013-02-04 18:30,5,779,779,779,779,2
20130701|2013-02-04 19:00,5,777.5,777.5,777.5,777.5,1
20130701|2013-02-04 20:00,5,777.5,777.5,777.5,777.5,4
20130701|2013-02-04 20:30,5,777.5,777.5,777.5,777.5,1
20130701|2013-02-04 22:30,5,776.25,776.5,776.25,776.25,12
20130701|2013-02-04 23:00,5,776.25,776.25,776.25,776.25,13
20130701|2013-02-04 23:30,5,776,776,776,776,5
20130701|2013-02-05 00:00,5,775.75,775.75,775.5,775.5,18
20130701|2013-02-05 00:30,5,775.5,776.5,775.5,776,76
20130701|2013-02-05 01:00,5,776.25,776.75,775,775.5,95
20130701|2013-02-05 01:30,5,775,775,775,775,5
20130701|2013-02-05 02:00,5,775.75,775.75,775.25,775.25,59
20130701|2013-02-05 02:30,5,777.5,777.5,777.5,777.5,2
20130701|2013-02-05 03:30,5,777.75,777.75,777.75,777.75,1
20130701|2013-02-05 04:00,5,776.75,776.75,776.75,776.75,16
20130701|2013-02-05 04:30,5,776.75,776.75,774.75,775.75,35
20130701|2013-02-05 05:00,5,776.25,776.5,775.75,776.25,11
20130701|2013-02-05 05:30,5,776.5,776.5,776.25,776.5,28
20130701|2013-02-05 06:00,5,775.75,776.5,774.75,775.25,82
20130701|2013-02-05 06:30,5,774.25,774.25,773,773.5,27
20130701|2013-02-05 07:00,5,775,776.25,774.25,775.25,34
20130701|2013-02-05 07:30,5,776,776,773.75,773.75,47
20130701|2013-02-05 08:00,5,773.75,774,772.75,772.75,100
20130701|2013-02-05 08:30,5,772.75,773.25,772.75,772.75,173
20130701|2013-02-05 09:00,5,772.75,773,771.75,772,333
20130701|2013-02-05 09:30,5,772,772,767.75,769.75,445
20130701|2013-02-05 10:00,5,769.75,770,764.75,767,1098
20130701|2013-02-05 10:30,5,767.25,770,766.5,770,221
20130701|2013-02-05 11:00,5,769.75,770.25,768,768.5,155
20130701|2013-02-05 11:30,5,768.5,768.5,766,766,308
20130701|2013-02-05 12:00,5,766.25,766.25,764,765.25,200
20130701|2013-02-05 12:30,5,765.5,766.5,764.75,766.25,116
20130701|2013-02-05 13:00,5,766.25,768,766,768,125
20130701|2013-02-05 13:30,5,768,769.75,766.5,769.75,446
20130701|2013-02-05 17:00,6,768.5,769.5,768.5,769.5,5
20130701|2013-02-05 17:30,6,768.5,768.75,768.5,768.75,5
20130701|2013-02-05 18:30,6,768.25,768.25,768.25,768.25,7
20130701|2013-02-05 19:00,6,768.25,768.5,768,768.5,54
20130701|2013-02-05 20:30,6,768.25,768.25,768,768,7
20130701|2013-02-05 21:00,6,767.75,767.75,767.75,767.75,3
20130701|2013-02-05 21:30,6,768,768,767.5,767.5,7
20130701|2013-02-05 22:00,6,768,768.25,768,768.25,14
20130701|2013-02-05 22:30,6,768.25,768.25,768.25,768.25,18
20130701|2013-02-05 23:00,6,768.25,768.25,768.25,768.25,13
20130701|2013-02-05 23:30,6,768.25,768.25,768.25,768.25,13
20130701|2013-02-06 01:00,6,766.5,766.75,766.5,766.5,37
20130701|2013-02-06 01:30,6,766.5,766.5,766,766.25,76
20130701|2013-02-06 02:00,6,765.75,766,765.75,766,4
20130701|2013-02-06 02:30,6,765.5,765.5,764.75,765,25
20130701|2013-02-06 03:00,6,765.25,765.25,764.5,764.5,7
20130701|2013-02-06 03:30,6,764.75,764.75,764.5,764.75,93
20130701|2013-02-06 04:00,6,764.75,765,763.75,763.75,104
20130701|2013-02-06 05:30,6,764.5,764.5,764.5,764.5,1
20130701|2013-02-06 06:30,6,764,764,764,764,1
20130701|2013-02-06 07:00,6,764,764,763.25,763.25,6
20130701|2013-02-06 07:30,6,762.25,763.5,762.25,763.5,12
20130701|2013-02-06 08:00,6,763.5,763.75,763.25,763.75,14
20130701|2013-02-06 08:30,6,764,764.75,762.75,762.75,37
20130701|2013-02-06 09:00,6,763.25,763.5,762.25,763,32
20130701|2013-02-06 09:30,6,763,763.25,758.25,761.5,711
20130701|2013-02-06 10:00,6,761,764.5,760,763,807
20130701|2013-02-06 10:30,6,763,773,762.25,772.25,458
20130701|2013-02-06 11:00,6,771.25,774,770,772,247
20130701|2013-02-06 11:30,6,771.5,775,771.5,773.75,279
20130701|2013-02-06 12:00,6,773.75,773.75,770.75,771,76
20130701|2013-02-06 12:30,6,771,771.75,770,770,86
20130701|2013-02-06 13:00,6,769.75,770.5,768.75,769.75,94
20130701|2013-02-06 13:30,6,769.5,774.25,769.5,770.75,383
20130701|2013-02-06 17:00,7,771,772.25,770.5,770.5,10
20130701|2013-02-06 18:00,7,771,771.75,771,771.5,7
20130701|2013-02-06 20:30,7,770.25,770.25,770.25,770.25,1
20130701|2013-02-06 21:00,7,770.25,770.5,770.25,770.5,3
20130701|2013-02-06 22:00,7,770.25,770.5,770.25,770.5,4
20130701|2013-02-07 00:30,7,770.25,770.5,770.25,770.5,3
20130701|2013-02-07 01:00,7,771,771.25,770,770,9
20130701|2013-02-07 01:30,7,770,770,770,770,5
20130701|2013-02-07 02:00,7,771,771,771,771,10
20130701|2013-02-07 02:30,7,771.25,771.25,770.75,770.75,4
20130701|2013-02-07 03:00,7,770.75,770.75,770.75,770.75,1
20130701|2013-02-07 03:30,7,768.25,768.25,768.25,768.25,6
20130701|2013-02-07 04:00,7,768.25,768.25,767,767,17
20130701|2013-02-07 04:30,7,767.5,767.5,767,767,3
20130701|2013-02-07 05:30,7,768,768,768,768,17
20130701|2013-02-07 06:00,7,768.25,768.5,768,768,50
20130701|2013-02-07 06:30,7,768,768.75,767.5,768.75,127
20130701|2013-02-07 07:00,7,768.75,769.75,768.25,768.75,74
20130701|2013-02-07 07:30,7,769,770.25,768.25,769,227
20130701|2013-02-07 08:00,7,768.75,769,765,765,252
20130701|2013-02-07 08:30,7,765,767.5,764.5,767.5,193
20130701|2013-02-07 09:00,7,767.5,770.25,767,770.25,153
20130701|2013-02-07 09:30,7,769.25,771.75,762.75,763.75,415
20130701|2013-02-07 10:00,7,763.75,766.5,763,763.25,266
20130701|2013-02-07 10:30,7,762.75,764,761,763.5,256
20130701|2013-02-07 11:00,7,763,764.25,762,763.5,133
20130701|2013-02-07 11:30,7,764,765,763.5,765,102
20130701|2013-02-07 12:00,7,764.5,766.5,763.75,766.5,71
20130701|2013-02-07 12:30,7,766,766.25,764.5,766,129
20130701|2013-02-07 13:00,7,765.75,766,765.25,765.75,70
20130701|2013-02-07 13:30,7,766,766,762.25,762.25,380
20130701|2013-02-07 17:00,8,763.5,763.75,762.75,763.75,16
20130701|2013-02-07 17:30,8,763.25,764,763.25,764,4
20130701|2013-02-07 19:30,8,764,764,764,764,1
20130701|2013-02-07 20:30,8,764.25,764.25,764.25,764.25,5
20130701|2013-02-07 21:00,8,763.75,763.75,763.75,763.75,4
20130701|2013-02-07 21:30,8,764.25,766,764.25,765,25
20130701|2013-02-07 22:00,8,764.75,764.75,764.75,764.75,9
20130701|2013-02-07 22:30,8,764.25,764.25,764.25,764.25,4
20130701|2013-02-07 23:00,8,764,764.5,764,764,22
20130701|2013-02-07 23:30,8,764,764.25,764,764.25,14
20130701|2013-02-08 00:00,8,763.75,763.75,763.25,763.25,22
20130701|2013-02-08 00:30,8,762.75,762.75,762.75,762.75,4
20130701|2013-02-08 01:00,8,762.5,762.5,762.5,762.5,8
20130701|2013-02-08 01:30,8,762.75,763,762.75,763,117
20130701|2013-02-08 02:30,8,763.75,764.25,763.75,764.25,3
20130701|2013-02-08 03:00,8,764,764,763.25,763.25,23
20130701|2013-02-08 03:30,8,763.5,763.5,763.5,763.5,1
20130701|2013-02-08 04:00,8,763.5,763.5,762.75,763,5
20130701|2013-02-08 04:30,8,763.5,763.5,763.5,763.5,1
20130701|2013-02-08 05:00,8,762.5,764.5,762.5,764.5,5
20130701|2013-02-08 05:30,8,764,764,764,764,16
20130701|2013-02-08 06:00,8,764,764.75,764,764.75,30
20130701|2013-02-08 06:30,8,764.75,764.75,764.25,764.25,23
20130701|2013-02-08 07:00,8,764,764,762.5,763.5,6
20130701|2013-02-08 07:30,8,764.5,765.75,764.5,765,36
20130701|2013-02-08 08:00,8,764.5,765,763.25,763.5,142
20130701|2013-02-08 08:30,8,763.75,765.5,763.75,765.25,28
20130701|2013-02-08 09:00,8,764.5,765,763.25,763.75,39
20130701|2013-02-08 09:30,8,763.5,773.75,762.75,771.5,1075
20130701|2013-02-08 10:00,8,770.75,771,768.5,769.5,305
20130701|2013-02-08 10:30,8,769.5,770.25,765.75,766.75,250
20130701|2013-02-08 11:00,8,767.5,774.25,764,765.5,809
20130701|2013-02-08 11:30,8,765.5,765.5,759,762,799
20130701|2013-02-08 12:00,8,761.75,770.25,761.75,770.25,164
20130701|2013-02-08 12:30,8,769.25,769.75,763,763,126
20130701|2013-02-08 13:00,8,763.25,764.25,761.75,763.5,225
20130701|2013-02-08 13:30,8,763,764.75,762,763.25,452
20130701|2013-02-10 17:00,11,762.75,765,760,763.25,78
20130701|2013-02-10 17:30,11,763.5,764.25,763.5,764.25,3
20130701|2013-02-10 18:00,11,763.25,763.5,763.25,763.5,2
20130701|2013-02-10 18:30,11,763,763,763,763,1
20130701|2013-02-10 19:00,11,763,763,763,763,7
20130701|2013-02-10 19:30,11,762.75,762.75,762,762,27
20130701|2013-02-10 21:00,11,761.5,761.5,761.5,761.5,5
20130701|2013-02-10 21:30,11,761.25,761.25,761.25,761.25,1
20130701|2013-02-10 22:00,11,761,761.25,761,761,7
20130701|2013-02-10 22:30,11,760.75,760.75,760.75,760.75,12
20130701|2013-02-10 23:00,11,760.75,761,760.75,761,16
20130701|2013-02-10 23:30,11,761,761,761,761,4
20130701|2013-02-11 00:00,11,760.75,760.75,760.75,760.75,18
20130701|2013-02-11 00:30,11,760.75,760.75,760.25,760.5,47
20130701|2013-02-11 01:00,11,760.25,760.25,759.5,759.5,26
20130701|2013-02-11 01:30,11,759.5,759.5,757.25,757.5,74
20130701|2013-02-11 02:00,11,757.5,759.5,757.5,759,7
20130701|2013-02-11 03:00,11,758.5,758.5,758.25,758.5,5
20130701|2013-02-11 03:30,11,758.5,758.5,758.5,758.5,10
20130701|2013-02-11 04:00,11,758.75,759.25,758.75,759.25,3
20130701|2013-02-11 04:30,11,758.5,760,758.5,760,20
20130701|2013-02-11 05:00,11,760,760,759.25,759.25,6
20130701|2013-02-11 05:30,11,759.5,759.5,758.75,759,5
20130701|2013-02-11 06:00,11,759.5,760.5,759,760.25,8
20130701|2013-02-11 06:30,11,760.5,760.5,759.5,759.5,6
20130701|2013-02-11 07:00,11,760,760.75,759.5,759.5,110
20130701|2013-02-11 07:30,11,759.75,760,759,759.5,74
20130701|2013-02-11 08:00,11,759.25,760.25,759.25,759.75,226
20130701|2013-02-11 08:30,11,759.5,760,757.75,757.75,152
20130701|2013-02-11 09:00,11,758.5,759.25,758,758,114
20130701|2013-02-11 09:30,11,758,762.5,757.5,760.75,953
20130701|2013-02-11 10:00,11,759.75,760.5,758,758.75,180
20130701|2013-02-11 10:30,11,758,759.25,756.75,757.25,85
20130701|2013-02-11 11:00,11,757.5,757.5,752.5,752.75,1051
20130701|2013-02-11 11:30,11,752.5,753.75,751.75,752,193
20130701|2013-02-11 12:00,11,752,753,751.5,753,383
20130701|2013-02-11 12:30,11,753.25,753.25,751.75,752.5,243
20130701|2013-02-11 13:00,11,752,752.5,750.75,751.25,334
20130701|2013-02-11 13:30,11,751.25,751.75,750,750.75,663
20130701|2013-02-11 17:00,12,752,753.25,750.75,750.75,15
20130701|2013-02-11 17:30,12,751.75,752,751.75,752,2
20130701|2013-02-11 18:00,12,751,751.25,751,751.25,7
20130701|2013-02-11 18:30,12,752,752,752,752,6
20130701|2013-02-11 19:00,12,753.75,753.75,753,753.25,3
20130701|2013-02-11 20:00,12,752,752,752,752,2
20130701|2013-02-11 21:30,12,752,752,751,751,4
20130701|2013-02-11 22:30,12,750,750,750,750,3
20130701|2013-02-12 00:00,12,750,750,750,750,23
20130701|2013-02-12 00:30,12,750,750,749,749.75,75
20130701|2013-02-12 01:00,12,750,750,749.75,749.75,28
20130701|2013-02-12 01:30,12,749.5,749.75,749.25,749.25,8
20130701|2013-02-12 02:00,12,748.75,748.75,748.75,748.75,2
20130701|2013-02-12 02:30,12,748.5,748.75,748,748.5,19
20130701|2013-02-12 03:00,12,748.5,748.5,747,747.75,104
20130701|2013-02-12 03:30,12,747.75,747.75,747,747.25,27
20130701|2013-02-12 04:00,12,747,747.5,746,747.5,9
20130701|2013-02-12 04:30,12,747.75,748.25,747.75,748.25,33
20130701|2013-02-12 05:00,12,748,748,748,748,5
20130701|2013-02-12 05:30,12,749,749,747.5,747.5,32
20130701|2013-02-12 06:00,12,747.25,749,747.25,749,72
20130701|2013-02-12 06:30,12,748.75,749,747.5,747.5,61
20130701|2013-02-12 07:00,12,747,748.75,747,748.5,76
20130701|2013-02-12 07:30,12,748.5,748.75,747.75,748.25,106
20130701|2013-02-12 08:00,12,748.25,750,747.75,749.75,116
20130701|2013-02-12 08:30,12,750,750.75,747.75,747.75,262
20130701|2013-02-12 09:00,12,747.75,749,745.25,745.25,329
20130701|2013-02-12 09:30,12,745.5,746.25,740.25,743,989
20130701|2013-02-12 10:00,12,743,744,742,742.25,220
20130701|2013-02-12 10:30,12,742,742.5,738.75,740,625
20130701|2013-02-12 11:00,12,740,741.25,739.25,740,365
20130701|2013-02-12 11:30,12,740,740.5,739.25,739.25,256
20130701|2013-02-12 12:00,12,739.5,739.5,737,739,267
20130701|2013-02-12 12:30,12,739,739.25,738.25,738.5,51
20130701|2013-02-12 13:00,12,739.5,742,739.5,740.5,91
20130701|2013-02-12 13:30,12,741,744,740,741,473
20130701|2013-02-12 17:00,13,739.75,746,739.75,745,37
20130701|2013-02-12 17:30,13,743.75,743.75,743.75,743.75,6
20130701|2013-02-12 18:00,13,744.5,744.5,744.5,744.5,3
20130701|2013-02-12 18:30,13,744.5,744.5,744.5,744.5,4
20130701|2013-02-12 19:00,13,744,744,744,744,1
20130701|2013-02-12 19:30,13,743.25,743.25,743.25,743.25,18
20130701|2013-02-12 20:00,13,743.25,743.25,743,743,5
20130701|2013-02-12 20:30,13,743.25,743.5,743,743,4
20130701|2013-02-12 21:00,13,743.5,744.75,743.5,744.75,23
20130701|2013-02-12 22:00,13,742.75,742.75,742.75,742.75,6
20130701|2013-02-12 22:30,13,742.5,742.5,742.5,742.5,15
20130701|2013-02-12 23:00,13,742.5,742.75,742.5,742.5,16
20130701|2013-02-12 23:30,13,742,742,741,741,21
20130701|2013-02-13 00:00,13,740.5,741.5,740.5,741.5,7
20130701|2013-02-13 00:30,13,741.25,741.25,740.5,740.5,3
20130701|2013-02-13 01:00,13,740.5,740.5,739.75,740.25,26
20130701|2013-02-13 01:30,13,740,740.5,740,740,84
20130701|2013-02-13 02:00,13,739.25,739.25,739,739,77
20130701|2013-02-13 02:30,13,739.5,739.5,739.5,739.5,1
20130701|2013-02-13 03:00,13,739.25,739.25,738,738,81
20130701|2013-02-13 03:30,13,738,738,737,737.25,20
20130701|2013-02-13 04:30,13,736.25,736.25,735.75,735.75,13
20130701|2013-02-13 05:00,13,735,735,733.75,734.5,71
20130701|2013-02-13 05:30,13,735.25,736.5,734.75,736.25,40
20130701|2013-02-13 06:00,13,736.75,737,734.25,734.75,90
20130701|2013-02-13 06:30,13,734.5,734.5,732,732.25,124
20130701|2013-02-13 07:00,13,732.5,733.25,732.25,733.25,73
20130701|2013-02-13 07:30,13,733.25,736.25,733.25,735.25,149
20130701|2013-02-13 08:00,13,735.5,736.25,735,736,105
20130701|2013-02-13 08:30,13,736.25,742.75,736.25,741.5,366
20130701|2013-02-13 09:00,13,741,741,737,737.5,226
20130701|2013-02-13 09:30,13,737.75,744.5,737,744.5,1325
20130701|2013-02-13 10:00,13,744.25,745.75,743.25,743.5,299
20130701|2013-02-13 10:30,13,743.75,747,743.5,746,264
20130701|2013-02-13 11:00,13,746,747.25,745.25,746.75,301
20130701|2013-02-13 11:30,13,746.5,746.75,742.75,742.75,188
20130701|2013-02-13 12:00,13,743.25,743.75,738.75,742.5,285
20130701|2013-02-13 12:30,13,742,742.25,740.75,741.75,173
20130701|2013-02-13 13:00,13,741.25,741.5,740.75,741.25,119
20130701|2013-02-13 13:30,13,741.25,746,741.25,745.25,457
20130701|2013-02-13 17:00,14,747.5,748.75,746.25,747,67
20130701|2013-02-13 17:30,14,747,747.5,746.75,747.5,7
20130701|2013-02-13 18:00,14,749,749.75,748.75,749.5,24
20130701|2013-02-13 18:30,14,748.75,749,748.5,749,19
20130701|2013-02-13 19:00,14,748.5,748.5,748.5,748.5,2
20130701|2013-02-13 20:00,14,747.5,747.5,747.25,747.25,5
20130701|2013-02-13 20:30,14,747.5,747.75,747.5,747.75,2
20130701|2013-02-13 21:00,14,747.5,748,747.5,748,4
20130701|2013-02-13 21:30,14,748,748,746.75,746.75,6
20130701|2013-02-13 22:00,14,746.75,746.75,745.75,746.25,32
20130701|2013-02-13 22:30,14,746.5,747,745.75,746,15
20130701|2013-02-13 23:00,14,746.5,746.5,746.5,746.5,1
20130701|2013-02-13 23:30,14,745.75,746,745.75,746,3
20130701|2013-02-14 00:30,14,746.5,746.5,746.5,746.5,4
20130701|2013-02-14 01:00,14,747.5,749,747.5,749,42
20130701|2013-02-14 01:30,14,749,749,747.25,747.25,32
20130701|2013-02-14 02:00,14,748.75,749.25,748.75,749.25,39
20130701|2013-02-14 02:30,14,750,750,749.75,749.75,85
20130701|2013-02-14 03:00,14,750,750.25,749.75,750.25,68
20130701|2013-02-14 03:30,14,749.5,749.5,749.5,749.5,5
20130701|2013-02-14 04:00,14,749.5,749.5,749,749,10
20130701|2013-02-14 04:30,14,748.25,748.25,748.25,748.25,108
20130701|2013-02-14 05:00,14,748.25,748.75,748.25,748.25,261
20130701|2013-02-14 05:30,14,748.25,748.25,748.25,748.25,36
20130701|2013-02-14 06:00,14,748.25,749.25,747.5,749.25,87
20130701|2013-02-14 06:30,14,749.25,749.75,748.5,748.5,19
20130701|2013-02-14 07:00,14,749,750.25,749,749.25,35
20130701|2013-02-14 07:30,14,748.75,749,746.75,747.25,111
20130701|2013-02-14 08:00,14,747,747,742.75,744.25,313
20130701|2013-02-14 08:30,14,744,744.75,741,741.25,835
20130701|2013-02-14 09:00,14,741.5,742,739,741.5,177
20130701|2013-02-14 09:30,14,742,742,736.75,737.5,928
20130701|2013-02-14 10:00,14,737.5,740,736.5,739.75,380
20130701|2013-02-14 10:30,14,739.75,741.25,737.75,738.25,287
20130701|2013-02-14 11:00,14,738.25,740,737.5,740,405
20130701|2013-02-14 11:30,14,740,742,739,739.75,421
20130701|2013-02-14 12:00,14,740.25,740.75,738.75,740,192
20130701|2013-02-14 12:30,14,739.5,739.75,738.5,739.25,98
20130701|2013-02-14 13:00,14,739.25,743.25,739.25,743,97
20130701|2013-02-14 13:30,14,743.5,744.25,741.5,743.75,591
20130701|2013-02-14 17:00,15,744.5,745.75,744.25,745,68
20130701|2013-02-14 17:30,15,745.5,746.5,745.25,745.5,27
20130701|2013-02-14 18:00,15,746.5,748,746.5,748,29
20130701|2013-02-14 18:30,15,748,748,747,747,7
20130701|2013-02-14 19:00,15,747,747.25,747,747.25,36
20130701|2013-02-14 19:30,15,747.25,747.25,747.25,747.25,1
20130701|2013-02-14 21:00,15,745.25,745.25,745.25,745.25,13
20130701|2013-02-14 21:30,15,745.25,745.25,745,745,4
20130701|2013-02-14 22:30,15,745.5,745.75,745.5,745.75,3
20130701|2013-02-14 23:30,15,745.75,746,745.75,746,10
20130701|2013-02-15 00:00,15,746.5,746.5,746,746,2
20130701|2013-02-15 00:30,15,746.25,746.25,746.25,746.25,2
20130701|2013-02-15 01:30,15,746.5,749,746.5,748.75,30
20130701|2013-02-15 02:00,15,749,749,748,749,65
20130701|2013-02-15 02:30,15,748.75,751,748.75,750.75,102
20130701|2013-02-15 03:30,15,749.5,749.5,749,749.5,7
20130701|2013-02-15 04:00,15,749.25,749.25,748.5,748.5,50
20130701|2013-02-15 04:30,15,748.75,748.75,747.75,748,9
20130701|2013-02-15 05:30,15,749,749,748.5,748.5,2
20130701|2013-02-15 06:00,15,749.5,749.5,747.75,747.75,21
20130701|2013-02-15 06:30,15,748.25,749.25,747.75,749.25,22
20130701|2013-02-15 07:00,15,749,750.75,748.25,749.75,173
20130701|2013-02-15 07:30,15,750.25,752,750.25,751.75,81
20130701|2013-02-15 08:00,15,751.25,751.25,748.75,750.5,238
20130701|2013-02-15 08:30,15,750.25,751.5,749.75,750.75,157
20130701|2013-02-15 09:00,15,751,754,749,749.5,225
20130701|2013-02-15 09:30,15,749.75,751.75,748.25,749.25,840
20130701|2013-02-15 10:00,15,749.25,752,749,749,953
20130701|2013-02-15 10:30,15,748.75,749,745,747.75,543
20130701|2013-02-15 11:00,15,747.75,748.25,746,748.25,132
20130701|2013-02-15 11:30,15,748.25,748.25,742.5,743.75,852
20130701|2013-02-15 12:00,15,744,747.5,744,746,459
20130701|2013-02-15 12:30,15,746,748.25,745.25,748.25,129
20130701|2013-02-15 13:00,15,748.5,749.75,748.25,749.25,121
20130701|2013-02-15 13:30,15,749,753.25,748,751.25,492
20130701|2013-02-18 19:00,19,752.25,754.25,749,749.25,362
20130701|2013-02-18 19:30,19,749.25,750.5,749,750.5,40
20130701|2013-02-18 20:00,19,751,751,749.5,749.5,4
20130701|2013-02-18 22:30,19,751,751,751,751,2
20130701|2013-02-18 23:00,19,751.5,751.5,751.5,751.5,1
20130701|2013-02-18 23:30,19,751.5,751.5,751.5,751.5,4
20130701|2013-02-19 00:00,19,751.5,752.5,751.5,752.5,9
20130701|2013-02-19 00:30,19,752.75,752.75,752.5,752.5,17
20130701|2013-02-19 01:00,19,752.5,753,752.5,752.5,5
20130701|2013-02-19 02:00,19,753,753.5,752.5,753.5,16
20130701|2013-02-19 03:00,19,753,753.5,752.75,753.5,9
20130701|2013-02-19 03:30,19,753.5,753.5,753,753,4
20130701|2013-02-19 04:00,19,753.5,753.75,753.5,753.75,11
20130701|2013-02-19 04:30,19,752.5,752.5,751,751,7
20130701|2013-02-19 05:00,19,750.25,750.25,750.25,750.25,1
20130701|2013-02-19 05:30,19,750.25,750.25,750.25,750.25,1
20130701|2013-02-19 06:00,19,750,750.25,749.5,749.5,11
20130701|2013-02-19 06:30,19,749,749.25,748.75,748.75,13
20130701|2013-02-19 07:00,19,748.5,748.75,746.5,748.5,33
20130701|2013-02-19 07:30,19,748.5,749.25,748,748,41
20130701|2013-02-19 08:00,19,748.5,754,748.25,753.5,647
20130701|2013-02-19 08:30,19,753.25,754,752.75,753,241
20130701|2013-02-19 09:00,19,752.75,753,748,748,529
20130701|2013-02-19 09:30,19,748,748.75,739,740,1035
20130701|2013-02-19 10:00,19,740.25,740.5,737.75,738.5,526
20130701|2013-02-19 10:30,19,738.75,739.25,736,737.25,213
20130701|2013-02-19 11:00,19,737.25,737.25,735,736.5,338
20130701|2013-02-19 11:30,19,736.25,740.75,736.25,739.75,390
20130701|2013-02-19 12:00,19,739.5,739.5,738.5,738.75,95
20130701|2013-02-19 12:30,19,738.5,740.25,737.5,738,147
20130701|2013-02-19 13:00,19,737.75,741.5,737.75,740.5,95
20130701|2013-02-19 13:30,19,740,742.5,739.75,741.25,276
20130701|2013-02-19 17:00,20,742,742.5,741.5,741.75,23
20130701|2013-02-19 17:30,20,742.25,742.25,742.25,742.25,2
20130701|2013-02-19 18:00,20,742.25,743,742.25,743,2
20130701|2013-02-19 18:30,20,743,743,743,743,17
20130701|2013-02-19 19:00,20,742.75,742.75,742.75,742.75,1
20130701|2013-02-19 20:30,20,742.75,745.25,742.75,745.25,10
20130701|2013-02-19 21:00,20,744.75,744.75,744.75,744.75,10
20130701|2013-02-19 21:30,20,744,744,744,744,5
20130701|2013-02-19 22:00,20,743.75,743.75,742,742,9
20130701|2013-02-19 23:30,20,741.5,741.5,740.5,740.75,16
20130701|2013-02-20 00:00,20,741,741,740.75,740.75,3
20130701|2013-02-20 00:30,20,740.75,741,740.75,741,2
20130701|2013-02-20 01:00,20,741,741,741,741,5
20130701|2013-02-20 02:00,20,742.5,743,742.5,743,6
20130701|2013-02-20 03:00,20,743.75,744,743.75,743.75,11
20130701|2013-02-20 03:30,20,743.25,743.5,743.25,743.5,2
20130701|2013-02-20 04:00,20,743,743,741.25,741.25,28
20130701|2013-02-20 04:30,20,741.25,741.25,741.25,741.25,12
20130701|2013-02-20 05:00,20,741,741.5,741,741.5,12
20130701|2013-02-20 05:30,20,741.25,741.25,741,741,5
20130701|2013-02-20 06:00,20,741,741,741,741,8
20130701|2013-02-20 06:30,20,741,741,740,740.75,117
20130701|2013-02-20 07:00,20,740.75,743.75,740.75,743,49
20130701|2013-02-20 07:30,20,742.75,745.5,742.75,742.75,42
20130701|2013-02-20 08:00,20,742.5,743.75,741.75,743.75,134
20130701|2013-02-20 08:30,20,743.75,744.25,738.75,739,168
20130701|2013-02-20 09:00,20,738.75,738.75,737.5,738,81
20130701|2013-02-20 09:30,20,738.25,741,737.5,740.5,534
20130701|2013-02-20 10:00,20,740,740.25,737,739.75,221
20130701|2013-02-20 10:30,20,740,741,739.5,740.5,136
20130701|2013-02-20 11:00,20,740.75,743.75,740.75,742.5,396
20130701|2013-02-20 11:30,20,742,746.5,742,746,393
20130701|2013-02-20 12:00,20,746,749.75,746,747.75,522
20130701|2013-02-20 12:30,20,747.75,748.5,746,746,128
20130701|2013-02-20 13:00,20,746,747.75,745,747.75,162
20130701|2013-02-20 13:30,20,747.25,748.75,746,747.75,330
20130701|2013-02-20 17:00,21,747,747.25,746,746,18
20130701|2013-02-20 17:30,21,745.75,745.75,745,745,4
20130701|2013-02-20 18:00,21,746,746,746,746,1
20130701|2013-02-20 18:30,21,746,746,746,746,4
20130701|2013-02-20 19:00,21,745.75,745.75,744.75,744.75,2
20130701|2013-02-20 21:30,21,744.25,744.75,744.25,744.5,3
20130701|2013-02-20 22:30,21,745.75,745.75,745.75,745.75,1
20130701|2013-02-21 00:00,21,744.75,745,744.75,745,4
20130701|2013-02-21 01:00,21,744.75,744.75,744.5,744.5,5
20130701|2013-02-21 01:30,21,743.75,744.25,743.75,744.25,5
20130701|2013-02-21 02:30,21,743.75,743.75,743.5,743.5,4
20130701|2013-02-21 03:00,21,743.25,743.25,742.75,742.75,6
20130701|2013-02-21 03:30,21,743.5,743.75,742.5,742.75,44
20130701|2013-02-21 04:00,21,742.75,743.25,742.75,743,9
20130701|2013-02-21 04:30,21,742.75,742.75,741.25,741.25,8
20130701|2013-02-21 05:00,21,741.5,742.25,741.5,742.25,6
20130701|2013-02-21 05:30,21,742,743,741.75,742,31
20130701|2013-02-21 06:00,21,742.75,742.75,742.75,742.75,1
20130701|2013-02-21 06:30,21,743.5,743.5,743.5,743.5,2
20130701|2013-02-21 07:00,21,742.5,743.75,742,743.5,42
20130701|2013-02-21 07:30,21,743.5,744,743,743.5,9
20130701|2013-02-21 08:00,21,744.25,745.5,742.5,742.5,51
20130701|2013-02-21 08:30,21,742.5,742.5,737.5,738,256
20130701|2013-02-21 09:00,21,738,740,738,739.5,92
20130701|2013-02-21 09:30,21,739.75,740,735.5,735.5,387
20130701|2013-02-21 10:00,21,735.5,736.75,727.25,728.25,753
20130701|2013-02-21 10:30,21,728.25,731.25,728,730.25,451
20130701|2013-02-21 11:00,21,730,730.25,728.5,730,176
20130701|2013-02-21 11:30,21,729.25,732,728.75,731.75,240
20130701|2013-02-21 12:00,21,731.5,732,726.25,729.25,388
20130701|2013-02-21 12:30,21,729,730.5,728.5,730.5,65
20130701|2013-02-21 13:00,21,730.75,732,730.25,730.75,351
20130701|2013-02-21 13:30,21,730.75,730.75,726.5,727.5,692
20130701|2013-02-21 17:00,22,728,731.25,727.5,730,53
20130701|2013-02-21 17:30,22,729.75,729.75,729.75,729.75,1
20130701|2013-02-21 18:00,22,728.75,729.25,728.75,729.25,32
20130701|2013-02-21 18:30,22,729.25,729.25,729.25,729.25,6
20130701|2013-02-21 19:00,22,729.5,729.75,729.5,729.75,4
20130701|2013-02-21 19:30,22,729.75,730,729.25,730,9
20130701|2013-02-21 20:30,22,729.25,729.75,729.25,729.75,3
20130701|2013-02-21 21:00,22,729.75,730.25,729.75,730.25,3
20130701|2013-02-21 21:30,22,730.5,730.5,730,730.5,13
20130701|2013-02-21 22:30,22,731,731,730,730,3
20130701|2013-02-21 23:00,22,730,730,730,730,1
20130701|2013-02-21 23:30,22,730.25,730.5,730.25,730.5,4
20130701|2013-02-22 00:00,22,730,730,729.75,729.75,15
20130701|2013-02-22 00:30,22,729.75,729.75,729.75,729.75,68
20130701|2013-02-22 01:00,22,729.75,730.5,729.75,730.25,298
20130701|2013-02-22 01:30,22,730.25,730.25,729.25,729.5,43
20130701|2013-02-22 02:00,22,729.75,729.75,729.75,729.75,1
20130701|2013-02-22 02:30,22,730.5,731,730.25,731,28
20130701|2013-02-22 03:00,22,731.75,733.5,731.75,732.75,86
20130701|2013-02-22 03:30,22,733,733,732,733,17
20130701|2013-02-22 04:00,22,733,733,733,733,2
20130701|2013-02-22 04:30,22,732,732.5,732,732.5,6
20130701|2013-02-22 05:30,22,732.25,732.25,732,732,7
20130701|2013-02-22 06:00,22,732,732,731.5,731.5,5
20130701|2013-02-22 06:30,22,730.75,731,730.5,730.75,23
20130701|2013-02-22 07:00,22,730.25,730.25,729.75,730,39
20130701|2013-02-22 07:30,22,730,735.25,730,735.25,204
20130701|2013-02-22 08:00,22,734.5,734.5,732,732,23
20130701|2013-02-22 08:30,22,731.75,731.75,729.75,730.75,284
20130701|2013-02-22 09:00,22,731,733,731,732,299
20130701|2013-02-22 09:30,22,731.5,734.25,730.75,733.75,723
20130701|2013-02-22 10:00,22,734,735.75,732,734,448
20130701|2013-02-22 10:30,22,734.25,734.5,727.5,728.5,995
20130701|2013-02-22 11:00,22,729.25,732.25,727.5,727.75,215
20130701|2013-02-22 11:30,22,727.5,729.25,727.5,729.25,199
20130701|2013-02-22 12:00,22,729.5,731,728.5,729,255
20130701|2013-02-22 12:30,22,729.25,729.5,727,727.75,256
20130701|2013-02-22 13:00,22,727.5,728,725,727,1294
20130701|2013-02-22 13:30,22,727.25,728.75,722.5,722.75,1542
20130701|2013-02-24 17:00,25,723.25,723.25,720.5,722.75,144
20130701|2013-02-24 17:30,25,722.5,725.5,722.5,725.5,41
20130701|2013-02-24 18:00,25,725.5,726,724.75,725,24
20130701|2013-02-24 18:30,25,725.75,725.75,725.25,725.25,2
20130701|2013-02-24 19:00,25,726,726.75,721.75,721.75,139
20130701|2013-02-24 19:30,25,720.75,721.5,719,719,50
20130701|2013-02-24 20:00,25,720.75,720.75,720.75,720.75,4
20130701|2013-02-24 20:30,25,720.5,721,720.5,720.75,13
20130701|2013-02-24 21:00,25,721.5,721.5,721,721.25,26
20130701|2013-02-24 21:30,25,721.5,721.75,721.5,721.75,14
20130701|2013-02-24 22:00,25,721.5,721.5,721,721,15
20130701|2013-02-24 22:30,25,720,720.75,720,720.75,8
20130701|2013-02-24 23:00,25,720.5,720.5,720.5,720.5,1
20130701|2013-02-24 23:30,25,721.25,721.25,721.25,721.25,2
20130701|2013-02-25 00:00,25,721.25,721.5,721.25,721.5,5
20130701|2013-02-25 00:30,25,720.25,720.25,720.25,720.25,1
20130701|2013-02-25 01:00,25,720.75,720.75,719.75,719.75,6
20130701|2013-02-25 01:30,25,719.5,719.5,718.75,718.75,22
20130701|2013-02-25 02:00,25,720.25,721,719.75,720.25,14
20130701|2013-02-25 02:30,25,720.75,722.25,720.75,721.75,10
20130701|2013-02-25 03:00,25,721,721.25,720.5,721.25,6
20130701|2013-02-25 03:30,25,720.75,721.25,719.5,721.25,16
20130701|2013-02-25 04:00,25,722,723.5,721.75,723.25,50
20130701|2013-02-25 04:30,25,723.5,723.75,723.25,723.25,76
20130701|2013-02-25 05:00,25,723.5,723.5,723,723,20
20130701|2013-02-25 05:30,25,722.25,722.25,720,720,39
20130701|2013-02-25 06:00,25,720,720,719,719.5,13
20130701|2013-02-25 06:30,25,720,720,719.25,719.25,9
20130701|2013-02-25 07:00,25,719.75,720,717.5,718.5,41
20130701|2013-02-25 07:30,25,718.5,718.75,718.25,718.75,27
20130701|2013-02-25 08:00,25,718.75,720,718,718.25,39
20130701|2013-02-25 08:30,25,718,720.75,717.5,720.75,121
20130701|2013-02-25 09:00,25,720,722.25,720,720.5,224
20130701|2013-02-25 09:30,25,720.25,723,719.5,722,967
20130701|2013-02-25 10:00,25,721.75,721.75,715.25,717.25,1355
20130701|2013-02-25 10:30,25,717,717.5,715,717.25,606
20130701|2013-02-25 11:00,25,717.25,717.5,715.5,716.25,311
20130701|2013-02-25 11:30,25,716.5,717.75,715.25,716,278
20130701|2013-02-25 12:00,25,716,716.5,715.5,716,69
20130701|2013-02-25 12:30,25,715.75,716,712.75,714,543
20130701|2013-02-25 13:00,25,714,714,710.5,710.5,529
20130701|2013-02-25 13:30,25,710.25,713.5,708.75,709,1546
20130701|2013-02-25 17:00,26,710,711,708.75,709.5,32
20130701|2013-02-25 17:30,26,710.5,710.5,710.5,710.5,12
20130701|2013-02-25 18:00,26,710.5,710.5,709.75,710,55
20130701|2013-02-25 18:30,26,709.75,709.75,709.5,709.5,2
20130701|2013-02-25 19:00,26,709.75,710.25,709.75,710.25,2
20130701|2013-02-25 19:30,26,711,711,710,710,75
20130701|2013-02-25 20:00,26,710.75,710.75,710.25,710.25,16
20130701|2013-02-25 20:30,26,709.75,710,709.75,710,3
20130701|2013-02-25 21:00,26,709.75,710,709.5,710,45
20130701|2013-02-25 21:30,26,709.75,710.25,709.75,710.25,8
20130701|2013-02-25 22:30,26,709.5,709.5,708.5,708.5,55
20130701|2013-02-25 23:00,26,708.5,708.5,708.5,708.5,89
20130701|2013-02-25 23:30,26,708,708,706,706,83
20130701|2013-02-26 00:00,26,705.75,705.75,702.75,703,79
20130701|2013-02-26 00:30,26,703,703,702.75,702.75,7
20130701|2013-02-26 01:00,26,702.75,703.75,702.5,703.5,35
20130701|2013-02-26 01:30,26,704,707.75,704,707.5,35
20130701|2013-02-26 02:00,26,708,708,706,707.5,42
20130701|2013-02-26 02:30,26,708,709.5,707.25,709.5,72
20130701|2013-02-26 03:00,26,709.75,710.25,707,707.25,76
20130701|2013-02-26 03:30,26,708,709.25,708,709,20
20130701|2013-02-26 04:00,26,709.25,709.5,709.25,709.5,97
20130701|2013-02-26 04:30,26,709.75,711.75,709.5,711.25,263
20130701|2013-02-26 05:00,26,711.25,711.25,710.25,710.25,125
20130701|2013-02-26 05:30,26,710.25,711,710.25,710.5,70
20130701|2013-02-26 06:00,26,710.5,710.5,709.75,709.75,171
20130701|2013-02-26 06:30,26,710,710.25,710,710.25,44
20130701|2013-02-26 07:00,26,710,710.5,708,708,165
20130701|2013-02-26 07:30,26,708.5,709.25,707.5,708,91
20130701|2013-02-26 08:00,26,708,709.75,707.5,709.5,430
20130701|2013-02-26 08:30,26,709.75,709.75,709,709.25,459
20130701|2013-02-26 09:00,26,709.25,714.25,709,712,1036
20130701|2013-02-26 09:30,26,712,714.5,707,713,2106
20130701|2013-02-26 10:00,26,713,713.75,709.75,712.25,625
20130701|2013-02-26 10:30,26,711.75,714.25,711,713.25,628
20130701|2013-02-26 11:00,26,713,713.75,712.25,712.75,276
20130701|2013-02-26 11:30,26,712.5,712.75,710.5,711.5,322
20130701|2013-02-26 12:00,26,712,712.75,710.25,710.25,314
20130701|2013-02-26 12:30,26,710.5,710.5,709,709,250
20130701|2013-02-26 13:00,26,709.5,712.75,709.5,712.5,318
20130701|2013-02-26 13:30,26,712.75,715.5,712.5,713.5,871
20130701|2013-02-26 17:00,27,714.25,714.75,714.25,714.5,6
20130701|2013-02-26 17:30,27,714.75,714.75,714,714,3
20130701|2013-02-26 18:00,27,714.75,715.5,714.75,715.5,10
20130701|2013-02-26 18:30,27,715.5,715.5,715.5,715.5,3
20130701|2013-02-26 19:00,27,715.75,716.5,715.75,716.5,13
20130701|2013-02-26 19:30,27,716.75,716.75,715.75,715.75,10
20130701|2013-02-26 20:00,27,715.25,715.25,714.25,714.25,134
20130701|2013-02-26 20:30,27,714.5,715.5,714.5,715,10
20130701|2013-02-26 21:00,27,715.5,715.5,715.5,715.5,1
20130701|2013-02-26 21:30,27,715,715.25,715,715.25,3
20130701|2013-02-26 22:00,27,715.25,715.5,715,715.5,14
20130701|2013-02-26 22:30,27,715.25,715.75,715.25,715.5,5
20130701|2013-02-26 23:00,27,715.5,716,715.5,716,4
20130701|2013-02-26 23:30,27,716.25,717,716.25,716.5,43
20130701|2013-02-27 00:00,27,716.75,716.75,716.25,716.5,26
20130701|2013-02-27 00:30,27,716.5,716.5,716.25,716.25,7
20130701|2013-02-27 01:00,27,716.5,716.75,715.5,715.5,76
20130701|2013-02-27 01:30,27,714.75,715,714.75,715,2
20130701|2013-02-27 02:00,27,715,715.25,715,715.25,2
20130701|2013-02-27 02:30,27,715.25,717,715,716,30
20130701|2013-02-27 03:00,27,716,716.25,715.75,716.25,8
20130701|2013-02-27 03:30,27,716,716.75,716,716,14
20130701|2013-02-27 05:00,27,716.5,716.5,716.5,716.5,5
20130701|2013-02-27 05:30,27,716.25,718.25,716.25,717.75,30
20130701|2013-02-27 06:00,27,718,718.5,718,718.5,71
20130701|2013-02-27 06:30,27,718.5,719.5,718.5,719.5,19
20130701|2013-02-27 07:00,27,719,719.5,718,718,200
20130701|2013-02-27 07:30,27,718.25,719.75,718,719.75,178
20130701|2013-02-27 08:00,27,720,721.75,719.5,721.25,318
20130701|2013-02-27 08:30,27,721.5,722.75,721,722.25,324
20130701|2013-02-27 09:00,27,722.5,724.5,722,722.75,805
20130701|2013-02-27 09:30,27,722.75,723,716.5,719.5,1730
20130701|2013-02-27 10:00,27,719.75,723,718.75,722.75,482
20130701|2013-02-27 10:30,27,723,723,721,721.5,182
20130701|2013-02-27 11:00,27,721.5,722.5,720.75,721,103
20130701|2013-02-27 11:30,27,721,721.5,719.75,721.5,195
20130701|2013-02-27 12:00,27,721.75,722,720.5,721,158
20130701|2013-02-27 12:30,27,721.25,722.5,721,721.25,196
20130701|2013-02-27 13:00,27,721.25,721.5,718.5,719.5,203
20130701|2013-02-27 13:30,27,719.25,719.25,713,714.5,983
20130701|2013-02-27 17:00,28,714.5,717,714,715.25,29
20130701|2013-02-27 17:30,28,715.75,715.75,715,715,7
20130701|2013-02-27 18:00,28,715.5,716,715.5,716,19
20130701|2013-02-27 18:30,28,716.5,717.25,716.5,717.25,51
20130701|2013-02-27 19:00,28,716.75,717.25,715.5,715.5,65
20130701|2013-02-27 19:30,28,715.75,716.75,715.75,716.75,41
20130701|2013-02-27 20:00,28,717,719,717,718.25,159
20130701|2013-02-27 20:30,28,719,719,718,718,19
20130701|2013-02-27 21:00,28,716.75,718.75,716.75,718.75,7
20130701|2013-02-27 21:30,28,718.25,718.25,717.25,717.25,15
20130701|2013-02-27 22:00,28,717.25,717.5,717.25,717.5,2
20130701|2013-02-27 22:30,28,717,717,714.75,714.75,14
20130701|2013-02-27 23:00,28,714.5,714.5,714.5,714.5,1
20130701|2013-02-27 23:30,28,715,715,713.75,713.75,24
20130701|2013-02-28 00:00,28,713.5,713.5,713.25,713.25,10
20130701|2013-02-28 00:30,28,713.25,713.5,713,713.5,32
20130701|2013-02-28 01:00,28,713.5,713.75,713.25,713.75,49
20130701|2013-02-28 01:30,28,714,715.5,714,715.5,14
20130701|2013-02-28 02:00,28,716.25,717.75,716.25,717.75,44
20130701|2013-02-28 02:30,28,717.75,719,717.75,718.75,7
20130701|2013-02-28 03:00,28,719.75,719.75,718.25,718.5,44
20130701|2013-02-28 03:30,28,718.25,721,717.5,720,71
20130701|2013-02-28 04:00,28,719.5,719.5,718.5,719,28
20130701|2013-02-28 04:30,28,719,720,719,719,21
20130701|2013-02-28 05:00,28,719.75,720.75,719.75,720.75,24
20130701|2013-02-28 05:30,28,720.5,720.5,720.25,720.5,11
20130701|2013-02-28 06:00,28,720.75,721.75,720.25,721.25,210
20130701|2013-02-28 06:30,28,721,721.5,719.75,719.75,72
20130701|2013-02-28 07:00,28,719.25,722.5,719.25,721.5,63
20130701|2013-02-28 07:30,28,722.25,722.25,718,720,82
20130701|2013-02-28 08:00,28,720.75,721.75,720.25,720.5,86
20130701|2013-02-28 08:30,28,721.25,721.25,720.5,721,83
20130701|2013-02-28 09:00,28,721,723,720.75,721.5,214
20130701|2013-02-28 09:30,28,721.5,725.75,719.5,722,1380
20130701|2013-02-28 10:00,28,722.25,724.5,719.5,720,499
20130701|2013-02-28 10:30,28,720,721.25,718.5,721,332
20130701|2013-02-28 11:00,28,721,722.25,720.25,722,195
20130701|2013-02-28 11:30,28,722.25,722.25,718.5,719.5,273
20130701|2013-02-28 12:00,28,719.75,720.75,718.5,719.25,199
20130701|2013-02-28 12:30,28,719.25,719.5,717.75,718,229
20130701|2013-02-28 13:00,28,718,718.5,717,717.25,296
20130701|2013-02-28 13:30,28,717,719.25,713.75,718.75,2579
20130701|2013-02-28 17:00,1,717.75,719.5,716,716.5,66
20130701|2013-02-28 17:30,1,716.5,717.25,716.5,717,30
20130701|2013-02-28 18:00,1,717.5,718,717.5,718,5
20130701|2013-02-28 18:30,1,718.25,719,718,718,35
20130701|2013-02-28 19:00,1,717.75,718.25,717,717.75,54
20130701|2013-02-28 19:30,1,718.5,718.5,718.5,718.5,4
20130701|2013-02-28 20:00,1,718.5,722.25,718.5,722.25,63
20130701|2013-02-28 20:30,1,722,722,721,721.25,17
20130701|2013-02-28 21:00,1,720.75,721.75,720.75,721.75,4
20130701|2013-02-28 21:30,1,721.5,721.5,721.25,721.25,11
20130701|2013-02-28 22:00,1,720.75,720.75,720.5,720.5,7
20130701|2013-02-28 22:30,1,720,721.75,720,721.25,17
20130701|2013-02-28 23:00,1,721,721.25,721,721.25,6
20130701|2013-02-28 23:30,1,721,721.75,720.75,720.75,26
20130701|2013-03-01 00:00,1,721.5,722,721.25,722,15
20130701|2013-03-01 00:30,1,722,722,721.75,721.75,2
20130701|2013-03-01 01:00,1,721.75,722.5,721.75,722,88
20130701|2013-03-01 01:30,1,721.75,722.5,719.5,720.25,88
20130701|2013-03-01 02:00,1,720.25,721,719.75,720.25,16
20130701|2013-03-01 02:30,1,720.5,721.5,720.5,721,15
20130701|2013-03-01 03:00,1,721,721.5,720.5,720.5,12
20130701|2013-03-01 03:30,1,720.5,720.5,717.75,718,15
20130701|2013-03-01 04:00,1,718.25,718.25,717.25,717.5,25
20130701|2013-03-01 04:30,1,717.25,717.5,716.5,716.5,16
20130701|2013-03-01 05:00,1,715.5,715.5,714.25,714.25,25
20130701|2013-03-01 05:30,1,714.75,715.5,714.75,714.75,17
20130701|2013-03-01 06:00,1,714.75,714.75,712.75,712.75,85
20130701|2013-03-01 06:30,1,713.25,713.25,712.5,713,19
20130701|2013-03-01 07:00,1,714,716.25,713.75,716,75
20130701|2013-03-01 07:30,1,716.75,717.75,714.25,715,205
20130701|2013-03-01 08:00,1,715,715,710.25,710.5,251
20130701|2013-03-01 08:30,1,710,711.75,709.75,711,63
20130701|2013-03-01 09:00,1,711.5,714.5,711,712.75,217
20130701|2013-03-01 09:30,1,713.25,721.5,712.5,720.75,998
20130701|2013-03-01 10:00,1,721.25,721.75,717.75,718.75,453
20130701|2013-03-01 10:30,1,718.75,722.5,716.75,721,668
20130701|2013-03-01 11:00,1,721,728,721,724,1207
20130701|2013-03-01 11:30,1,724,726,721.25,723,398
20130701|2013-03-01 12:00,1,722.5,722.5,719,720.5,254
20130701|2013-03-01 12:30,1,720,722.5,720,721.25,127
20130701|2013-03-01 13:00,1,721.5,721.75,719.5,720.25,192
20130701|2013-03-01 13:30,1,720.5,723,720.5,721.75,1231
20130701|2013-03-03 17:00,4,719.75,723,719.75,720.75,340
20130701|2013-03-03 17:30,4,720.5,720.5,720,720,15
20130701|2013-03-03 18:00,4,719.75,720,719,719,31
20130701|2013-03-03 18:30,4,719.5,719.5,718.75,719,14
20130701|2013-03-03 20:00,4,719.5,719.5,718.5,718.5,159
20130701|2013-03-03 20:30,4,719,719.5,718.75,719.5,109
20130701|2013-03-03 21:00,4,719.5,719.75,719.25,719.25,9
20130701|2013-03-03 22:00,4,719.25,719.25,719,719,6
20130701|2013-03-03 22:30,4,719.25,719.25,719,719,2
20130701|2013-03-03 23:00,4,718.75,719,718.5,718.75,12
20130701|2013-03-03 23:30,4,718.75,719,718.5,718.75,9
20130701|2013-03-04 00:00,4,718.75,718.75,718.5,718.5,11
20130701|2013-03-04 00:30,4,718.5,718.5,718.25,718.25,3
20130701|2013-03-04 01:00,4,718.5,718.5,716.75,717,18
20130701|2013-03-04 01:30,4,717,717.5,716.75,717.25,29
20130701|2013-03-04 02:00,4,717.25,717.25,716.75,716.75,10
20130701|2013-03-04 02:30,4,717,717.5,716.75,717.5,66
20130701|2013-03-04 03:00,4,717.25,717.5,716,717.25,51
20130701|2013-03-04 03:30,4,717.25,717.5,716.25,716.5,150
20130701|2013-03-04 04:00,4,716.75,717.25,716.75,717,32
20130701|2013-03-04 04:30,4,717.25,717.25,716.25,716.75,118
20130701|2013-03-04 05:00,4,717.25,717.75,717.25,717.5,22
20130701|2013-03-04 05:30,4,717.25,717.25,717,717,5
20130701|2013-03-04 06:00,4,716.75,717.5,716.75,717.5,4
20130701|2013-03-04 06:30,4,716.75,716.75,716.5,716.75,19
20130701|2013-03-04 07:00,4,716.5,716.5,714.5,715,62
20130701|2013-03-04 07:30,4,715.25,717.25,715.25,717,26
20130701|2013-03-04 08:00,4,716.75,717,715.5,715.75,53
20130701|2013-03-04 08:30,4,715.75,717,715.75,717,46
20130701|2013-03-04 09:00,4,716.75,717.25,715,715.25,64
20130701|2013-03-04 09:30,4,715.25,715.5,708.5,708.75,1384
20130701|2013-03-04 10:00,4,708.75,709,704.5,705.25,1458
20130701|2013-03-04 10:30,4,705,706.25,700.5,701.5,946
20130701|2013-03-04 11:00,4,701,703.25,700,702,674
20130701|2013-03-04 11:30,4,702.25,705.25,702.25,704.5,335
20130701|2013-03-04 12:00,4,704.25,705.5,702.75,704.5,420
20130701|2013-03-04 12:30,4,704.5,706,703.75,706,474
20130701|2013-03-04 13:00,4,706.25,708.25,706.25,707,535
20130701|2013-03-04 13:30,4,706.75,707.75,703.5,703.75,1751
20130701|2013-03-04 17:00,5,704.5,706.75,704.5,706,17
20130701|2013-03-04 17:30,5,706,706,706,706,1
20130701|2013-03-04 18:00,5,705.75,706.25,705.5,706.25,3
20130701|2013-03-04 18:30,5,706.5,707,704.75,705,66
20130701|2013-03-04 19:00,5,706,707.5,706,706.75,11
20130701|2013-03-04 19:30,5,707,707,705.75,707,76
20130701|2013-03-04 20:00,5,707,707,706,706,4
20130701|2013-03-04 21:00,5,705.75,707,705.75,707,15
20130701|2013-03-04 21:30,5,706.5,707.25,706,707.25,7
20130701|2013-03-04 22:30,5,706.5,706.75,706.5,706.75,5
20130701|2013-03-04 23:00,5,705.25,705.75,705.25,705.25,5
20130701|2013-03-04 23:30,5,705.25,706.25,705.25,706.25,15
20130701|2013-03-05 00:00,5,705.25,705.25,704.5,704.5,10
20130701|2013-03-05 01:00,5,703.25,704.75,703.25,704.75,101
20130701|2013-03-05 01:30,5,705,706.5,705,706.25,20
20130701|2013-03-05 02:00,5,706.25,707.25,706,707.25,22
20130701|2013-03-05 02:30,5,707.25,708,707.25,708,85
20130701|2013-03-05 03:00,5,708.5,708.75,707.75,707.75,15
20130701|2013-03-05 03:30,5,707.75,707.75,705.5,706,11
20130701|2013-03-05 04:00,5,707,707.25,706.5,706.5,31
20130701|2013-03-05 04:30,5,705.75,706.75,705.75,706.75,13
20130701|2013-03-05 05:00,5,706.25,706.25,705.75,706,21
20130701|2013-03-05 05:30,5,706.25,706.25,704.75,705.75,25
20130701|2013-03-05 06:00,5,705.25,706,705.25,705.5,26
20130701|2013-03-05 06:30,5,705,705.25,703.75,703.75,33
20130701|2013-03-05 07:00,5,704.25,704.75,703.75,704.75,59
20130701|2013-03-05 07:30,5,705.25,705.25,704.75,704.75,44
20130701|2013-03-05 08:00,5,705.25,705.75,704.5,705.75,112
20130701|2013-03-05 08:30,5,705.5,706.75,704.75,706.5,81
20130701|2013-03-05 09:00,5,707.25,707.75,706.25,706.75,113
20130701|2013-03-05 09:30,5,706.75,711,705.5,710.5,1479
20130701|2013-03-05 10:00,5,710.75,711,708,708.75,600
20130701|2013-03-05 10:30,5,708.5,709.75,705.75,706.5,495
20130701|2013-03-05 11:00,5,706.25,708.25,705.75,707.75,375
20130701|2013-03-05 11:30,5,707.75,708.25,706.25,706.5,444
20130701|2013-03-05 12:00,5,707,708,706.75,707.75,178
20130701|2013-03-05 12:30,5,708,709.25,706.25,706.25,379
20130701|2013-03-05 13:00,5,706,706.25,705,705.5,290
20130701|2013-03-05 13:30,5,705.5,710.25,704.25,710.25,716
20130701|2013-03-05 17:00,6,709.5,710.25,709.5,710,5
20130701|2013-03-05 17:30,6,708.75,708.75,708.75,708.75,2
20130701|2013-03-05 18:00,6,708.75,708.75,708.75,708.75,1
20130701|2013-03-05 18:30,6,708.25,709,708.25,708.75,13
20130701|2013-03-05 19:00,6,708.5,709,708,708,18
20130701|2013-03-05 19:30,6,708.25,708.5,707.25,708.5,24
20130701|2013-03-05 20:00,6,708.5,709.5,708.5,709.5,6
20130701|2013-03-05 20:30,6,709.75,710.5,709,709.5,17
20130701|2013-03-05 21:00,6,709.25,709.75,709,709,7
20130701|2013-03-05 21:30,6,709.25,709.75,709.25,709.75,5
20130701|2013-03-05 22:00,6,709.5,709.75,709.5,709.75,3
20130701|2013-03-05 23:00,6,709.25,709.25,709.25,709.25,1
20130701|2013-03-05 23:30,6,709.5,709.5,709,709.5,7
20130701|2013-03-06 00:00,6,709.5,709.75,709.25,709.25,4
20130701|2013-03-06 00:30,6,709.25,709.25,709.25,709.25,8
20130701|2013-03-06 01:00,6,709.5,710,709.25,709.5,26
20130701|2013-03-06 01:30,6,709.75,710,709.5,710,8
20130701|2013-03-06 02:00,6,709.5,709.5,708.5,709.25,11
20130701|2013-03-06 02:30,6,709,709,708.75,708.75,20
20130701|2013-03-06 03:00,6,708.5,708.5,706.5,706.5,24
20130701|2013-03-06 03:30,6,706.5,706.75,706.5,706.75,8
20130701|2013-03-06 04:00,6,706.5,706.5,705,705,66
20130701|2013-03-06 04:30,6,705.25,705.25,705,705.25,11
20130701|2013-03-06 05:00,6,705,705.5,705,705.5,41
20130701|2013-03-06 05:30,6,705.75,706.75,705.25,706.25,75
20130701|2013-03-06 06:00,6,706,706,705,705.5,34
20130701|2013-03-06 06:30,6,705.5,705.75,705.25,705.25,11
20130701|2013-03-06 07:00,6,705.25,706.25,704.5,706.25,300
20130701|2013-03-06 07:30,6,706,706,700.75,704,265
20130701|2013-03-06 08:00,6,703.75,705.25,703.5,704.5,48
20130701|2013-03-06 08:30,6,704.25,704.5,701.25,701.75,390
20130701|2013-03-06 09:00,6,701.5,701.75,699.25,699.75,715
20130701|2013-03-06 09:30,6,699.5,706.25,698.25,704.75,1439
20130701|2013-03-06 10:00,6,704.5,705.25,696.25,696.75,1311
20130701|2013-03-06 10:30,6,696.25,697.5,695,697,781
20130701|2013-03-06 11:00,6,696.5,697,694.75,695.5,581
20130701|2013-03-06 11:30,6,695.5,695.75,693,694.75,609
20130701|2013-03-06 12:00,6,694.5,695.25,693,694.75,450
20130701|2013-03-06 12:30,6,694.5,694.5,693,694.25,309
20130701|2013-03-06 13:00,6,694.5,695.25,693.5,694.25,317
20130701|2013-03-06 13:30,6,694.25,694.25,686.25,686.25,2486
20130701|2013-03-06 17:00,7,688.5,690.5,687.25,688.25,87
20130701|2013-03-06 17:30,7,688.5,688.5,687.75,688.25,11
20130701|2013-03-06 18:00,7,688.25,688.75,688.25,688.75,27
20130701|2013-03-06 18:30,7,688.25,689,688.25,689,20
20130701|2013-03-06 19:00,7,689.5,690.5,689.5,689.75,72
20130701|2013-03-06 19:30,7,689.75,690.5,689.75,690.25,20
20130701|2013-03-06 20:00,7,689.75,690.5,689.75,690.25,18
20130701|2013-03-06 20:30,7,689.5,690.25,689.25,690.25,40
20130701|2013-03-06 21:00,7,690.25,690.25,689.75,689.75,42
20130701|2013-03-06 21:30,7,689.75,690,689.75,690,17
20130701|2013-03-06 22:00,7,690,690,690,690,12
20130701|2013-03-06 22:30,7,690,690.5,689.75,690.5,72
20130701|2013-03-06 23:00,7,690,690.5,690,690.5,11
20130701|2013-03-06 23:30,7,690.75,691.5,690.75,691.5,22
20130701|2013-03-07 00:00,7,691.75,692.75,691.5,692.25,35
20130701|2013-03-07 00:30,7,692,692.5,692,692.25,6
20130701|2013-03-07 01:00,7,691.5,692.25,691,692.25,27
20130701|2013-03-07 01:30,7,692.25,692.75,692.25,692.75,30
20130701|2013-03-07 02:00,7,692.25,693.75,692.25,693.5,46
20130701|2013-03-07 02:30,7,692.75,693.75,692.5,693.75,125
20130701|2013-03-07 03:00,7,693.5,694.25,693.5,693.75,67
20130701|2013-03-07 03:30,7,693.75,694.25,693.5,694,68
20130701|2013-03-07 04:00,7,694,694.25,692.75,693.25,296
20130701|2013-03-07 04:30,7,693,693,691,692,144
20130701|2013-03-07 05:00,7,692.25,692.5,692.25,692.5,16
20130701|2013-03-07 05:30,7,692.5,692.5,691,691,136
20130701|2013-03-07 06:00,7,690.75,692.5,690.75,692,43
20130701|2013-03-07 06:30,7,692,692,689.5,690,162
20130701|2013-03-07 07:00,7,691.25,691.75,690,690,61
20130701|2013-03-07 07:30,7,690.75,693.75,689.75,691.75,210
20130701|2013-03-07 08:00,7,691.5,694.5,691.5,693.5,209
20130701|2013-03-07 08:30,7,693.25,694.25,693,694,94
20130701|2013-03-07 09:00,7,694.5,696,692.5,692.5,236
20130701|2013-03-07 09:30,7,693,696.75,690.25,693.25,2062
20130701|2013-03-07 10:00,7,693.25,693.25,690.5,691.25,768
20130701|2013-03-07 10:30,7,691,691.75,686,687.25,989
20130701|2013-03-07 11:00,7,687.25,690.25,686.75,690,502
20130701|2013-03-07 11:30,7,689.5,689.75,688.75,689.5,223
20130701|2013-03-07 12:00,7,689.75,691.5,688.5,691.25,479
20130701|2013-03-07 12:30,7,691.5,693.5,691.25,692.75,337
20130701|2013-03-07 13:00,7,692.5,697.75,691.5,695.75,722
20130701|2013-03-07 13:30,7,695.75,699.75,695,699.5,880
20130701|2013-03-07 17:00,8,699.75,700,698.25,699.25,63
20130701|2013-03-07 17:30,8,699.25,699.5,698.5,699.5,30
20130701|2013-03-07 18:00,8,699,699,697.75,698,20
20130701|2013-03-07 18:30,8,698.5,699,698.5,698.75,9
20130701|2013-03-07 19:00,8,699,699,698.75,698.75,9
20130701|2013-03-07 19:30,8,699.25,699.75,699.25,699.5,9
20130701|2013-03-07 20:30,8,699.25,699.25,699.25,699.25,2
20130701|2013-03-07 21:00,8,699.5,700,699.5,700,4
20130701|2013-03-07 21:30,8,700,701,700,701,14
20130701|2013-03-07 22:00,8,701,701,701,701,2
20130701|2013-03-07 22:30,8,700.75,700.75,700.75,700.75,6
20130701|2013-03-07 23:00,8,700.25,700.25,700.25,700.25,10
20130701|2013-03-07 23:30,8,700,700,698.75,698.75,16
20130701|2013-03-08 00:00,8,698.75,698.75,698.25,698.5,3
20130701|2013-03-08 00:30,8,698.75,698.75,698.75,698.75,1
20130701|2013-03-08 01:00,8,698.5,699,698.5,698.75,27
20130701|2013-03-08 01:30,8,698.5,698.5,697.5,697.5,67
20130701|2013-03-08 02:00,8,698,698.75,698,698.25,11
20130701|2013-03-08 02:30,8,697.75,698,697.25,697.75,33
20130701|2013-03-08 03:00,8,697.5,698.5,697.5,698,75
20130701|2013-03-08 03:30,8,697.5,697.75,697,697,28
20130701|2013-03-08 04:00,8,696.75,697.25,696.75,697,19
20130701|2013-03-08 04:30,8,696.75,698,696.75,698,40
20130701|2013-03-08 05:00,8,698,698.75,697.5,698.75,97
20130701|2013-03-08 05:30,8,698.5,699,697.5,698.25,34
20130701|2013-03-08 06:00,8,698,698,696.25,697.25,30
20130701|2013-03-08 06:30,8,696.75,697.75,695.5,695.5,65
20130701|2013-03-08 07:00,8,696,697.25,695.5,697,63
20130701|2013-03-08 07:30,8,697.25,697.75,696.25,696.25,161
20130701|2013-03-08 08:00,8,696.25,697.75,696,697.75,220
20130701|2013-03-08 08:30,8,697,698.5,696.5,697.75,194
20130701|2013-03-08 09:00,8,697.5,698.25,697,698.25,154
20130701|2013-03-08 09:30,8,698.5,699.5,694.25,697.25,963
20130701|2013-03-08 10:00,8,697,698.75,696.25,697.5,258
20130701|2013-03-08 10:30,8,697.5,703,697.5,700,543
20130701|2013-03-08 11:00,8,700.25,705.5,690.5,693.75,1419
20130701|2013-03-08 11:30,8,693.5,696.75,693.25,695.5,494
20130701|2013-03-08 12:00,8,695.5,700.25,694.75,700.25,222
20130701|2013-03-08 12:30,8,700.5,700.5,696.75,697,318
20130701|2013-03-08 13:00,8,696.75,698.5,695.75,697.25,157
20130701|2013-03-08 13:30,8,697,699.5,696.5,698.5,901
20130701|2013-03-10 17:00,11,698.25,700,695.5,698.25,49
20130701|2013-03-10 17:30,11,698.75,699.5,698.25,699,51
20130701|2013-03-10 18:00,11,700,700.25,699.75,700.25,7
20130701|2013-03-10 18:30,11,700.75,701,700.75,700.75,10
20130701|2013-03-10 19:00,11,700.5,701.25,700.5,701,20
20130701|2013-03-10 19:30,11,701,701.75,701,701.75,11
20130701|2013-03-10 20:00,11,701.5,702,701.25,702,4
20130701|2013-03-10 20:30,11,701.75,703,701.75,703,41
20130701|2013-03-10 21:00,11,703,703.25,702.75,703.25,18
20130701|2013-03-10 21:30,11,703.75,705.25,703.5,704.5,28
20130701|2013-03-10 22:00,11,704.25,704.25,703,703,10
20130701|2013-03-10 23:00,11,703.5,703.75,703.5,703.75,6
20130701|2013-03-10 23:30,11,704,704,704,704,1
20130701|2013-03-11 00:00,11,704.25,704.25,704.25,704.25,1
20130701|2013-03-11 00:30,11,704.75,704.75,703.75,703.75,16
20130701|2013-03-11 01:00,11,703.25,703.5,702,702,25
20130701|2013-03-11 01:30,11,702,702,701.25,701.25,7
20130701|2013-03-11 02:00,11,701.5,704,701,703.75,25
20130701|2013-03-11 02:30,11,703.75,703.75,699.5,701.75,67
20130701|2013-03-11 03:00,11,701.5,702.5,701,702,29
20130701|2013-03-11 03:30,11,701.5,701.5,701,701,56
20130701|2013-03-11 04:00,11,700.75,701.25,700,700,51
20130701|2013-03-11 04:30,11,700,700,699.25,699.25,26
20130701|2013-03-11 05:00,11,699.25,700.25,699.25,699.75,56
20130701|2013-03-11 05:30,11,700.25,701,699.75,701,32
20130701|2013-03-11 06:00,11,700.75,700.75,699.75,700,22
20130701|2013-03-11 06:30,11,700.75,700.75,699.75,700.25,19
20130701|2013-03-11 07:00,11,700,700.25,699.25,700,49
20130701|2013-03-11 07:30,11,700.25,700.25,698.5,699.25,105
20130701|2013-03-11 08:00,11,699.75,700.25,697.25,697.25,145
20130701|2013-03-11 08:30,11,697.25,699.5,697.25,698.25,88
20130701|2013-03-11 09:00,11,697.75,698.5,696.5,697.5,183
20130701|2013-03-11 09:30,11,697.75,701.5,697.25,701.25,1028
20130701|2013-03-11 10:00,11,701,703.25,700.25,703,368
20130701|2013-03-11 10:30,11,703.5,705.75,703,703.25,664
20130701|2013-03-11 11:00,11,704,709.25,704,706.5,2134
20130701|2013-03-11 11:30,11,706.5,706.5,702.25,704.5,661
20130701|2013-03-11 12:00,11,704.5,707,703.75,705.5,367
20130701|2013-03-11 12:30,11,705.5,706.75,704.75,704.75,172
20130701|2013-03-11 13:00,11,705.25,705.5,703.75,703.75,617
20130701|2013-03-11 13:30,11,703.75,703.75,699.75,701.5,1091
20130701|2013-03-11 17:00,12,701.75,702.75,701.75,701.75,23
20130701|2013-03-11 17:30,12,701.75,701.75,701.75,701.75,4
20130701|2013-03-11 18:00,12,701.75,701.75,701.5,701.5,4
20130701|2013-03-11 18:30,12,702.25,702.25,702,702,4
20130701|2013-03-11 19:00,12,702.25,703.5,702.25,703.5,4
20130701|2013-03-11 20:00,12,703,703,701.5,702,26
20130701|2013-03-11 20:30,12,702,702.75,701.25,701.25,9
20130701|2013-03-11 21:00,12,701,701,700.5,700.5,9
20130701|2013-03-11 21:30,12,700.75,702.25,700.75,702.25,10
20130701|2013-03-11 22:30,12,702.75,703.25,702.75,703.25,5
20130701|2013-03-11 23:00,12,703.25,703.75,702.75,702.75,61
20130701|2013-03-11 23:30,12,702.5,702.5,702.25,702.25,23
20130701|2013-03-12 00:00,12,702.25,702.25,701.75,701.75,20
20130701|2013-03-12 00:30,12,701.75,702,701.5,701.5,71
20130701|2013-03-12 01:00,12,701.25,701.5,700.75,700.75,79
20130701|2013-03-12 01:30,12,700.5,700.5,699.5,700,48
20130701|2013-03-12 02:00,12,700.25,700.5,699.75,700.5,33
20130701|2013-03-12 02:30,12,700.25,700.25,698,699.25,78
20130701|2013-03-12 03:00,12,699,699,698.75,698.75,13
20130701|2013-03-12 03:30,12,699,699,699,699,1
20130701|2013-03-12 04:00,12,699.25,699.25,698,698.5,7
20130701|2013-03-12 04:30,12,698.5,698.5,697.5,698.5,49
20130701|2013-03-12 05:00,12,698.5,699.25,698,699.25,11
20130701|2013-03-12 05:30,12,698.75,699.25,698.75,699,6
20130701|2013-03-12 06:00,12,698.75,699.5,698.75,699.25,46
20130701|2013-03-12 06:30,12,698.75,699,698.25,698.25,16
20130701|2013-03-12 07:00,12,698.25,699.75,698.25,699.5,82
20130701|2013-03-12 07:30,12,699.5,702.25,699.5,702.25,115
20130701|2013-03-12 08:00,12,702.25,702.5,701.25,702.5,33
20130701|2013-03-12 08:30,12,702.25,702.5,697.5,698.75,102
20130701|2013-03-12 09:00,12,698.5,701.25,698.5,699.75,94
20130701|2013-03-12 09:30,12,699.75,703.25,698,702,644
20130701|2013-03-12 10:00,12,701,701.75,698.75,700.25,322
20130701|2013-03-12 10:30,12,700,705.75,700,702.75,366
20130701|2013-03-12 11:00,12,702.75,704.75,702.25,704,238
20130701|2013-03-12 11:30,12,704,706.5,704,706.25,170
20130701|2013-03-12 12:00,12,706.25,706.25,703.75,704.75,476
20130701|2013-03-12 12:30,12,704.75,705.5,703,703,253
20130701|2013-03-12 13:00,12,703,704.5,702.75,704.25,310
20130701|2013-03-12 13:30,12,704.25,706,703.25,703.5,1407
20130701|2013-03-12 17:00,13,702.75,704,702.75,704,13
20130701|2013-03-12 17:30,13,703.5,704,703.25,703.25,6
20130701|2013-03-12 18:00,13,703.5,703.5,702.75,702.75,8
20130701|2013-03-12 18:30,13,702.75,703.25,702.75,703.25,3
20130701|2013-03-12 19:00,13,703,703,703,703,1
20130701|2013-03-12 19:30,13,703,703.25,703,703.25,15
20130701|2013-03-12 20:00,13,702.75,702.75,702.25,702.5,15
20130701|2013-03-12 20:30,13,702.75,702.75,702.5,702.5,4
20130701|2013-03-12 21:00,13,702.5,702.75,702.25,702.5,25
20130701|2013-03-12 21:30,13,702.75,702.75,702.75,702.75,4
20130701|2013-03-12 22:00,13,703.75,704.25,703.5,703.5,8
20130701|2013-03-12 22:30,13,703.5,703.75,703.5,703.5,40
20130701|2013-03-12 23:00,13,703.5,703.75,703.25,703.25,38
20130701|2013-03-12 23:30,13,703.25,703.25,703,703.25,30
20130701|2013-03-13 00:00,13,703.25,703.5,702.75,702.75,58
20130701|2013-03-13 00:30,13,702.75,703,702.75,703,5
20130701|2013-03-13 01:00,13,702.5,702.5,702.25,702.25,25
20130701|2013-03-13 01:30,13,702.25,702.25,702,702.25,21
20130701|2013-03-13 02:00,13,702,702.25,702,702.25,16
20130701|2013-03-13 02:30,13,702.25,702.25,702.25,702.25,60
20130701|2013-03-13 03:00,13,702.25,705.5,702.25,705,92
20130701|2013-03-13 03:30,13,705,705,703.75,703.75,42
20130701|2013-03-13 04:00,13,703.75,705.5,703.75,704.25,57
20130701|2013-03-13 04:30,13,704.25,704.5,704,704.5,20
20130701|2013-03-13 05:00,13,704.5,706,704.5,705.75,60
20130701|2013-03-13 05:30,13,706,706.5,705.75,706.25,96
20130701|2013-03-13 06:00,13,706,706,704.75,705,22
20130701|2013-03-13 06:30,13,704.75,705.25,704.5,705.25,36
20130701|2013-03-13 07:00,13,705.75,706.25,704,704,51
20130701|2013-03-13 07:30,13,704,704.25,703,703.5,169
20130701|2013-03-13 08:00,13,703.5,703.5,701,701.5,308
20130701|2013-03-13 08:30,13,702.25,703.25,701.75,702.25,126
20130701|2013-03-13 09:00,13,702,702.75,700.25,700.25,1181
20130701|2013-03-13 09:30,13,700.5,701.25,697.25,698.25,1798
20130701|2013-03-13 10:00,13,698.5,699.25,697.5,699,889
20130701|2013-03-13 10:30,13,699.25,703.5,699.25,702.75,765
20130701|2013-03-13 11:00,13,702.75,708,700.75,706.25,952
20130701|2013-03-13 11:30,13,706.5,709,705.25,706.25,755
20130701|2013-03-13 12:00,13,706.25,707.25,704.75,706.5,349
20130701|2013-03-13 12:30,13,706.75,707.75,702.75,703,813
20130701|2013-03-13 13:00,13,703,704.25,701,703.25,764
20130701|2013-03-13 13:30,13,703,709.5,702.5,709.25,1735
20130701|2013-03-13 17:00,14,708.5,710.25,707.75,710.25,52
20130701|2013-03-13 17:30,14,709.5,710,709,710,18
20130701|2013-03-13 18:00,14,709.75,710.5,709.75,709.75,23
20130701|2013-03-13 18:30,14,710,710.5,710,710.5,3
20130701|2013-03-13 19:00,14,709.75,709.75,709.75,709.75,3
20130701|2013-03-13 19:30,14,709.75,710.5,709.75,710.5,51
20130701|2013-03-13 20:00,14,710.25,710.25,708.75,708.75,4
20130701|2013-03-13 20:30,14,707,708,707,707.5,12
20130701|2013-03-13 21:00,14,707.25,708,707.25,708,36
20130701|2013-03-13 21:30,14,708.25,708.25,707.75,708,10
20130701|2013-03-13 22:00,14,707.75,708.5,707.75,708,8
20130701|2013-03-13 22:30,14,707.25,707.25,707,707,10
20130701|2013-03-13 23:00,14,706.5,706.5,705.75,705.75,3
20130701|2013-03-13 23:30,14,705.75,706.25,705.75,706.25,3
20130701|2013-03-14 00:00,14,706.5,706.5,706.25,706.5,5
20130701|2013-03-14 00:30,14,706.5,707.25,706,707.25,18
20130701|2013-03-14 01:00,14,707.25,707.75,706.75,707.75,15
20130701|2013-03-14 01:30,14,707.75,708,707.75,708,6
20130701|2013-03-14 02:00,14,708,708,707,707.5,17
20130701|2013-03-14 02:30,14,707.5,708,707.5,707.75,215
20130701|2013-03-14 03:00,14,707.5,708.75,707.25,708.5,13
20130701|2013-03-14 03:30,14,709,709.25,708.5,709,141
20130701|2013-03-14 04:00,14,709.25,709.25,706.75,706.75,136
20130701|2013-03-14 04:30,14,707.25,707.25,706.75,706.75,76
20130701|2013-03-14 05:00,14,707,708,706.75,707.5,78
20130701|2013-03-14 05:30,14,707.5,709.5,707.5,708.75,56
20130701|2013-03-14 06:00,14,708.75,708.75,708,708.75,31
20130701|2013-03-14 06:30,14,709,709.5,709,709.25,47
20130701|2013-03-14 07:00,14,709.25,711,709,709.75,140
20130701|2013-03-14 07:30,14,709.75,711.75,709,710,130
20130701|2013-03-14 08:00,14,709.75,710.75,709,709.25,58
20130701|2013-03-14 08:30,14,710.5,712,710.5,712,265
20130701|2013-03-14 09:00,14,712,716.25,712,715.5,921
20130701|2013-03-14 09:30,14,715.5,719.25,714.75,715.75,2591
20130701|2013-03-14 10:00,14,715.75,718.75,715.25,718.5,563
20130701|2013-03-14 10:30,14,718.5,721.25,717.5,719,854
20130701|2013-03-14 11:00,14,718.75,719.25,716.5,718.5,472
20130701|2013-03-14 11:30,14,718.5,718.75,717,717.5,384
20130701|2013-03-14 12:00,14,717.75,718.25,715.75,716.5,271
20130701|2013-03-14 12:30,14,716.5,718.25,716,717,420
20130701|2013-03-14 13:00,14,717.25,717.5,715.75,717,279
20130701|2013-03-14 13:30,14,717.25,720.75,717,719.5,1174
20130701|2013-03-14 17:00,15,719.75,719.75,717.75,719,16
20130701|2013-03-14 17:30,15,719.25,719.25,719,719,4
20130701|2013-03-14 18:00,15,719,719,719,719,10
20130701|2013-03-14 18:30,15,719.5,719.75,719.5,719.75,6
20130701|2013-03-14 19:00,15,719.5,719.5,719,719.25,19
20130701|2013-03-14 19:30,15,719.5,719.5,719.25,719.5,22
20130701|2013-03-14 20:00,15,719.75,719.75,719.25,719.25,6
20130701|2013-03-14 20:30,15,719,719,719,719,4
20130701|2013-03-14 21:00,15,719.25,719.25,718.75,718.75,9
20130701|2013-03-14 21:30,15,718.25,718.25,718.25,718.25,1
20130701|2013-03-14 22:00,15,718.75,718.75,718.5,718.5,8
20130701|2013-03-14 22:30,15,718.75,719,718.5,718.75,71
20130701|2013-03-14 23:00,15,718.25,718.75,718,718.75,17
20130701|2013-03-15 00:00,15,718.5,718.5,718.5,718.5,1
20130701|2013-03-15 00:30,15,718.5,718.5,717,717,19
20130701|2013-03-15 01:00,15,717,717,716.75,717,7
20130701|2013-03-15 01:30,15,717,717,717,717,5
20130701|2013-03-15 02:00,15,717,717,715.5,715.75,62
20130701|2013-03-15 02:30,15,715.5,715.5,713.5,713.75,33
20130701|2013-03-15 03:00,15,714,714,712.5,713.25,110
20130701|2013-03-15 03:30,15,713,713,712.75,712.75,87
20130701|2013-03-15 04:00,15,713.5,714.25,713.25,713.5,59
20130701|2013-03-15 04:30,15,714,716.75,714,716,126
20130701|2013-03-15 05:00,15,716.5,716.75,715.5,715.5,19
20130701|2013-03-15 05:30,15,716,717.25,716,717.25,14
20130701|2013-03-15 06:00,15,717.25,717.5,716.25,716.25,7
20130701|2013-03-15 06:30,15,716.5,716.5,716.5,716.5,6
20130701|2013-03-15 07:00,15,716.5,716.5,715.75,716.5,52
20130701|2013-03-15 07:30,15,716.5,718,715.5,715.5,396
20130701|2013-03-15 08:00,15,716.5,717,715.5,715.5,104
20130701|2013-03-15 08:30,15,715.75,717,715.5,716,65
20130701|2013-03-15 09:00,15,716,717,714.5,714.5,122
20130701|2013-03-15 09:30,15,714.25,718,713,715.5,1090
20130701|2013-03-15 10:00,15,715.25,719.5,715.25,718.5,478
20130701|2013-03-15 10:30,15,718.25,718.25,716,716.75,134
20130701|2013-03-15 11:00,15,717,720.75,717,720.75,1049
20130701|2013-03-15 11:30,15,720.5,721.25,716.25,716.75,332
20130701|2013-03-15 12:00,15,716.75,718.25,715.5,717.75,938
20130701|2013-03-15 12:30,15,717.25,718,716.75,717.5,429
20130701|2013-03-15 13:00,15,717,718.5,717,718.25,163
20130701|2013-03-15 13:30,15,718.25,722,717.75,721.75,780
20130701|2013-03-17 17:00,18,719.25,719.25,715.25,717.25,60
20130701|2013-03-17 17:30,18,716,717,715.5,717,5
20130701|2013-03-17 18:00,18,717,717.5,717,717.5,7
20130701|2013-03-17 18:30,18,717.25,717.25,716.25,716.25,9
20130701|2013-03-17 19:00,18,716.25,716.25,715.75,716,20
20130701|2013-03-17 19:30,18,716.75,716.75,715.25,715.25,24
20130701|2013-03-17 20:00,18,714.75,716.5,713.5,714.5,55
20130701|2013-03-17 20:30,18,714.5,715,714.5,715,3
20130701|2013-03-17 21:00,18,714.75,714.75,714,714,7
20130701|2013-03-17 21:30,18,714.25,715.25,714,715.25,11
20130701|2013-03-17 22:00,18,715.75,715.75,715.75,715.75,2
20130701|2013-03-17 22:30,18,715.5,715.5,715.5,715.5,12
20130701|2013-03-17 23:00,18,715.5,715.5,715.5,715.5,6
20130701|2013-03-17 23:30,18,715.5,715.5,715.5,715.5,1
20130701|2013-03-18 00:00,18,714.5,714.75,714,714,15
20130701|2013-03-18 00:30,18,713.75,714.5,713.75,714,11
20130701|2013-03-18 01:00,18,713.75,713.75,713.75,713.75,1
20130701|2013-03-18 01:30,18,713.75,714,713.75,714,10
20130701|2013-03-18 02:00,18,714.75,714.75,714,714,7
20130701|2013-03-18 02:30,18,714,718,714,717.75,187
20130701|2013-03-18 03:00,18,717.25,719.75,717.25,719,532
20130701|2013-03-18 03:30,18,718.75,718.75,716,716.25,261
20130701|2013-03-18 04:00,18,716.25,717,716,716,126
20130701|2013-03-18 04:30,18,716.5,716.5,714.75,715,45
20130701|2013-03-18 05:00,18,714.75,714.75,714.5,714.5,7
20130701|2013-03-18 05:30,18,714.25,714.25,714.25,714.25,3
20130701|2013-03-18 06:00,18,714.75,715.75,714.5,714.75,22
20130701|2013-03-18 06:30,18,714.75,716.5,714.75,716.25,69
20130701|2013-03-18 07:00,18,716.5,717,714.5,715.25,86
20130701|2013-03-18 07:30,18,715.25,715.25,714,715.25,104
20130701|2013-03-18 08:00,18,715.5,716.75,715.25,716,194
20130701|2013-03-18 08:30,18,716,717.75,715.5,717,309
20130701|2013-03-18 09:00,18,717,718.75,716.5,718.75,260
20130701|2013-03-18 09:30,18,718.25,719,707.75,709.25,1773
20130701|2013-03-18 10:00,18,709,710,707.5,709.5,865
20130701|2013-03-18 10:30,18,709.5,709.5,707,707.25,660
20130701|2013-03-18 11:00,18,707.25,708.5,707,708,394
20130701|2013-03-18 11:30,18,708.5,712,707.75,712,450
20130701|2013-03-18 12:00,18,711.75,712.75,710.25,711.75,317
20130701|2013-03-18 12:30,18,711.75,712.5,710,710.25,288
20130701|2013-03-18 13:00,18,710.25,711.5,709.25,711,146
20130701|2013-03-18 13:30,18,710.75,714.5,710.5,714,746
20130701|2013-03-18 17:00,19,712.25,714.5,712.25,712.5,34
20130701|2013-03-18 17:30,19,712.5,712.5,712.5,712.5,1
20130701|2013-03-18 18:00,19,713.5,713.5,713.5,713.5,2
20130701|2013-03-18 18:30,19,714,714,713,713.5,19
20130701|2013-03-18 19:00,19,714.25,714.5,714,714,4
20130701|2013-03-18 20:00,19,714.5,714.5,714,714,11
20130701|2013-03-18 20:30,19,713.75,714.25,713.75,714.25,3
20130701|2013-03-18 21:00,19,714,714,714,714,2
20130701|2013-03-18 21:30,19,714,714,714,714,1
20130701|2013-03-18 22:00,19,714,714.25,714,714,14
20130701|2013-03-18 22:30,19,714,714.5,713.75,714.25,17
20130701|2013-03-18 23:00,19,714.25,714.5,714.25,714.5,3
20130701|2013-03-18 23:30,19,714.5,714.5,714,714.5,18
20130701|2013-03-19 00:00,19,714,714.25,713.75,713.75,31
20130701|2013-03-19 00:30,19,714,714,713.75,713.75,13
20130701|2013-03-19 01:00,19,713.75,714.25,713.75,714,15
20130701|2013-03-19 01:30,19,714.25,714.25,713.75,713.75,5
20130701|2013-03-19 02:00,19,713.75,714.25,713.5,714,9
20130701|2013-03-19 02:30,19,714.5,714.5,714,714.25,15
20130701|2013-03-19 03:00,19,714.5,714.5,714.25,714.5,5
20130701|2013-03-19 03:30,19,714.5,714.75,714.25,714.25,16
20130701|2013-03-19 04:00,19,714.5,714.75,714.5,714.75,11
20130701|2013-03-19 04:30,19,714.5,714.75,714.5,714.5,49
20130701|2013-03-19 05:00,19,714.5,714.75,714.25,714.5,70
20130701|2013-03-19 05:30,19,715,715,714.25,714.5,21
20130701|2013-03-19 06:00,19,714,715,714,715,47
20130701|2013-03-19 06:30,19,714.75,715,714.75,715,79
20130701|2013-03-19 07:00,19,714.5,714.5,713,713.25,33
20130701|2013-03-19 07:30,19,712.25,712.25,711,711.5,30
20130701|2013-03-19 08:00,19,711.5,712.25,711.25,711.5,267
20130701|2013-03-19 08:30,19,711.25,713,711,712.75,82
20130701|2013-03-19 09:00,19,712.75,713,709.75,710,96
20130701|2013-03-19 09:30,19,710.25,722.5,710.25,722,2230
20130701|2013-03-19 10:00,19,722,722.5,719.5,720.25,921
20130701|2013-03-19 10:30,19,720,721,717.75,718,402
20130701|2013-03-19 11:00,19,718.25,720,717.5,720,232
20130701|2013-03-19 11:30,19,720.25,721.75,719.75,721.25,300
20130701|2013-03-19 12:00,19,721.25,722.25,719,719.25,277
20130701|2013-03-19 12:30,19,719.25,720,718.75,719.25,219
20130701|2013-03-19 13:00,19,719,720.75,719,720,164
20130701|2013-03-19 13:30,19,720,721.5,719.25,719.5,925
20130701|2013-03-19 17:00,20,720.75,722.25,719.75,721.5,33
20130701|2013-03-19 17:30,20,721.5,724.25,721.25,724.25,103
20130701|2013-03-19 18:00,20,724.5,726.25,724.25,725,264
20130701|2013-03-19 18:30,20,725.75,725.75,724.75,725.5,30
20130701|2013-03-19 19:00,20,725.75,725.75,725.75,725.75,16
20130701|2013-03-19 19:30,20,725.75,726,725.25,726,23
20130701|2013-03-19 20:00,20,726,726.25,725,725.25,33
20130701|2013-03-19 20:30,20,725,725,724.75,724.75,12
20130701|2013-03-19 21:00,20,725,725,724.5,724.5,6
20130701|2013-03-19 22:00,20,724.75,725,724.75,725,5
20130701|2013-03-19 22:30,20,725,725,725,725,12
20130701|2013-03-19 23:00,20,725,725,724.75,725,6
20130701|2013-03-19 23:30,20,725,725,724.75,725,38
20130701|2013-03-20 00:00,20,725,725,725,725,1
20130701|2013-03-20 00:30,20,725,725,724.5,724.75,15
20130701|2013-03-20 01:00,20,724.75,724.75,724.25,724.25,3
20130701|2013-03-20 01:30,20,724.25,724.75,724.25,724.5,13
20130701|2013-03-20 02:00,20,724.25,725,724.25,725,16
20130701|2013-03-20 02:30,20,725,726.25,725,726.25,100
20130701|2013-03-20 03:00,20,726.25,726.75,726,726.5,57
20130701|2013-03-20 03:30,20,726.5,726.5,726.25,726.5,22
20130701|2013-03-20 04:00,20,726.75,727,726.75,727,62
20130701|2013-03-20 04:30,20,727,728.5,727,728.25,231
20130701|2013-03-20 05:00,20,728.5,728.5,727.75,728,60
20130701|2013-03-20 05:30,20,727.75,728.5,727.5,728.5,22
20130701|2013-03-20 06:00,20,728.5,728.5,728,728,12
20130701|2013-03-20 06:30,20,728.5,729,728.25,728.25,41
20130701|2013-03-20 07:00,20,728.5,728.75,728,728.25,36
20130701|2013-03-20 07:30,20,728,729.25,728,728.5,39
20130701|2013-03-20 08:00,20,728.25,728.25,726.5,726.5,75
20130701|2013-03-20 08:30,20,726,727.25,725,725.25,109
20130701|2013-03-20 09:00,20,725.25,728,725.25,728,389
20130701|2013-03-20 09:30,20,728,729.25,722,722.75,1243
20130701|2013-03-20 10:00,20,722.75,724.5,722.5,723,360
20130701|2013-03-20 10:30,20,723,726.25,722.75,725,343
20130701|2013-03-20 11:00,20,725.5,727.25,725.25,727.25,323
20130701|2013-03-20 11:30,20,727,727.5,726.25,726.75,78
20130701|2013-03-20 12:00,20,726.75,729.5,726.75,728.5,984
20130701|2013-03-20 12:30,20,729,729.5,727.75,729.5,307
20130701|2013-03-20 13:00,20,729,732.25,729,730.75,1085
20130701|2013-03-20 13:30,20,730.5,734.75,730,734.25,1505
20130701|2013-03-20 17:00,21,733.75,734,730.75,730.75,57
20130701|2013-03-20 17:30,21,731,731.5,731,731.5,16
20130701|2013-03-20 18:00,21,731.25,731.5,731.25,731.25,4
20130701|2013-03-20 18:30,21,731.5,731.5,731.25,731.25,8
20130701|2013-03-20 19:30,21,731.5,731.75,731.5,731.75,7
20130701|2013-03-20 20:00,21,732.25,732.5,732.25,732.5,10
20130701|2013-03-20 20:30,21,732.5,732.5,732.5,732.5,1
20130701|2013-03-20 21:00,21,732,732.75,732,732.75,7
20130701|2013-03-20 21:30,21,732.75,732.75,732.75,732.75,6
20130701|2013-03-20 22:00,21,733,733.5,733,733.5,2
20130701|2013-03-20 22:30,21,733.5,733.5,733.5,733.5,1
20130701|2013-03-20 23:00,21,733.25,733.75,733.25,733.75,67
20130701|2013-03-20 23:30,21,733.5,734,733.5,733.75,49
20130701|2013-03-21 00:00,21,733.75,734,733.5,733.75,15
20130701|2013-03-21 00:30,21,734,734,733.75,733.75,6
20130701|2013-03-21 01:00,21,734,734.25,734,734.25,59
20130701|2013-03-21 01:30,21,734,734,733.75,733.75,49
20130701|2013-03-21 02:00,21,734,734.25,733.75,733.75,46
20130701|2013-03-21 02:30,21,733.75,734,733.75,734,7
20130701|2013-03-21 03:00,21,734,734.25,734,734,34
20130701|2013-03-21 03:30,21,733.75,734.25,733.75,734.25,29
20130701|2013-03-21 04:00,21,733.75,734,733.75,733.75,25
20130701|2013-03-21 04:30,21,733.75,734,733.5,733.5,87
20130701|2013-03-21 05:00,21,733.5,733.5,733,733,64
20130701|2013-03-21 05:30,21,732.75,732.75,728.5,728.75,210
20130701|2013-03-21 06:00,21,728.75,729.5,726.75,727.25,270
20130701|2013-03-21 06:30,21,727,727.25,726.25,726.75,28
20130701|2013-03-21 07:00,21,727,728.75,725.25,728.25,94
20130701|2013-03-21 07:30,21,726.75,728.75,726.5,727.5,151
20130701|2013-03-21 08:00,21,727.75,727.75,727,727.5,18
20130701|2013-03-21 08:30,21,727.5,728.5,726.5,726.5,196
20130701|2013-03-21 09:00,21,727,728,726,726.5,339
20130701|2013-03-21 09:30,21,727,729.75,724.75,728.75,1219
20130701|2013-03-21 10:00,21,729.5,730.25,726.5,727.5,476
20130701|2013-03-21 10:30,21,727.75,728.75,726.5,727,139
20130701|2013-03-21 11:00,21,727,730.5,727,729.75,501
20130701|2013-03-21 11:30,21,729.75,730,728,728,217
20130701|2013-03-21 12:00,21,728.25,730,727,727,576
20130701|2013-03-21 12:30,21,726.5,729.75,726.5,727.5,291
20130701|2013-03-21 13:00,21,728,730,727.25,729.75,523
20130701|2013-03-21 13:30,21,729.5,730,726.75,727.5,816
20130701|2013-03-21 17:00,22,726.75,727.25,726.25,726.25,16
20130701|2013-03-21 17:30,22,726,726,724.75,724.75,11
20130701|2013-03-21 18:00,22,725.75,727.5,725.75,727.5,4
20130701|2013-03-21 18:30,22,727,727,727,727,13
20130701|2013-03-21 19:00,22,726.75,726.75,726.75,726.75,2
20130701|2013-03-21 19:30,22,726.75,726.75,725,725,12
20130701|2013-03-21 20:00,22,725.5,725.75,725.25,725.5,20
20130701|2013-03-21 20:30,22,724.75,725.25,724.25,724.5,26
20130701|2013-03-21 21:00,22,725.25,725.25,724.75,725.25,8
20130701|2013-03-21 21:30,22,725.25,725.25,725.25,725.25,1
20130701|2013-03-21 23:00,22,726,726,725.75,726,5
20130701|2013-03-21 23:30,22,725.75,725.75,724.5,724.5,13
20130701|2013-03-22 00:00,22,724.5,724.75,724.5,724.75,3
20130701|2013-03-22 01:30,22,725.5,725.75,725.25,725.75,7
20130701|2013-03-22 02:00,22,725.25,725.25,725.25,725.25,3
20130701|2013-03-22 02:30,22,725.25,725.25,724.75,724.75,11
20130701|2013-03-22 03:00,22,725,725.25,725,725.25,3
20130701|2013-03-22 04:00,22,725.25,725.25,725.25,725.25,9
20130701|2013-03-22 04:30,22,724.5,724.75,723.5,724.75,108
20130701|2013-03-22 05:00,22,724.75,724.75,723.5,724.5,38
20130701|2013-03-22 05:30,22,724.75,725.5,724.75,725,71
20130701|2013-03-22 06:00,22,725,725.75,725,725.5,40
20130701|2013-03-22 06:30,22,725.25,725.75,724.5,725.25,48
20130701|2013-03-22 07:00,22,725.25,725.75,724.75,724.75,35
20130701|2013-03-22 07:30,22,724.75,725.25,723.5,724.5,222
20130701|2013-03-22 08:00,22,724.5,726.5,723.75,725.25,145
20130701|2013-03-22 08:30,22,724.75,725.25,723.75,724.75,62
20130701|2013-03-22 09:00,22,724.75,726,724.25,725.75,116
20130701|2013-03-22 09:30,22,725.75,726.25,719.25,722,1147
20130701|2013-03-22 10:00,22,722,722,715.5,717.75,1017
20130701|2013-03-22 10:30,22,718,721.75,717.25,720.25,426
20130701|2013-03-22 11:00,22,720.5,723.5,719.75,722.75,532
20130701|2013-03-22 11:30,22,722.5,724,722,724,339
20130701|2013-03-22 12:00,22,724,724.5,722.75,724,477
20130701|2013-03-22 12:30,22,724,726.5,723.75,726.25,472
20130701|2013-03-22 13:00,22,726.25,726.75,724.75,724.75,522
20130701|2013-03-22 13:30,22,725.25,730,724.25,729.5,1198
20130701|2013-03-24 17:00,25,729,729.25,728.25,729.25,95
20130701|2013-03-24 17:30,25,730,730,730,730,7
20130701|2013-03-24 18:00,25,729.75,729.75,729.5,729.75,20
20130701|2013-03-24 18:30,25,729.75,729.75,729.75,729.75,12
20130701|2013-03-24 19:00,25,728.25,728.25,727.25,727.25,12
20130701|2013-03-24 19:30,25,727,727,727,727,1
20130701|2013-03-24 20:00,25,727,727.5,727,727,9
20130701|2013-03-24 20:30,25,727,727.75,727,727.75,8
20130701|2013-03-24 21:00,25,727.25,727.25,727.25,727.25,7
20130701|2013-03-24 21:30,25,727,727.25,727,727.25,12
20130701|2013-03-24 22:00,25,727.5,727.75,727.5,727.5,6
20130701|2013-03-24 22:30,25,728,728,728,728,2
20130701|2013-03-24 23:00,25,728,728.25,728,728.25,19
20130701|2013-03-24 23:30,25,728.5,729,728.5,728.75,10
20130701|2013-03-25 00:00,25,728.75,729,728.75,729,3
20130701|2013-03-25 00:30,25,728.75,728.75,728.75,728.75,5
20130701|2013-03-25 01:00,25,728.5,728.5,728.5,728.5,8
20130701|2013-03-25 01:30,25,728.75,729,728.25,728.25,11
20130701|2013-03-25 02:00,25,728.75,728.75,728.25,728.25,4
20130701|2013-03-25 02:30,25,728.25,728.75,728.25,728.75,5
20130701|2013-03-25 03:00,25,728.5,728.5,728.25,728.5,24
20130701|2013-03-25 03:30,25,728.75,728.75,728.5,728.75,5
20130701|2013-03-25 04:00,25,728.5,728.75,728,728,44
20130701|2013-03-25 04:30,25,727.75,728.25,727.5,727.75,15
20130701|2013-03-25 05:00,25,728.25,728.75,728,728.75,5
20130701|2013-03-25 05:30,25,728.75,729.5,728.25,728.5,18
20130701|2013-03-25 06:00,25,728,728.75,728,728.75,39
20130701|2013-03-25 06:30,25,728,728.75,727.75,728.5,100
20130701|2013-03-25 07:00,25,728.75,729,728.75,728.75,16
20130701|2013-03-25 07:30,25,728.25,728.5,726.5,726.5,181
20130701|2013-03-25 08:00,25,726.5,726.5,725.25,725.75,117
20130701|2013-03-25 08:30,25,725.75,725.75,724.5,724.75,174
20130701|2013-03-25 09:00,25,725,726.75,724,724,234
20130701|2013-03-25 09:30,25,724,729,723.25,728.25,995
20130701|2013-03-25 10:00,25,728.25,728.5,725,727,555
20130701|2013-03-25 10:30,25,726.25,727.75,725.75,727.25,130
20130701|2013-03-25 11:00,25,727,730.75,725.5,730.5,458
20130701|2013-03-25 11:30,25,730,730.5,728.25,728.25,288
20130701|2013-03-25 12:00,25,728,728.75,725,726.5,265
20130701|2013-03-25 12:30,25,726,727.75,726,727,131
20130701|2013-03-25 13:00,25,727.25,728.75,726.75,728,200
20130701|2013-03-25 13:30,25,728,730.25,727,728,603
20130701|2013-03-25 17:00,26,727.75,729,727.25,728.75,73
20130701|2013-03-25 17:30,26,728.5,728.5,727.5,727.5,3
20130701|2013-03-25 18:30,26,728,728,728,728,3
20130701|2013-03-25 19:00,26,728,728.75,728,728.75,6
20130701|2013-03-25 19:30,26,728.75,728.75,728.75,728.75,3
20130701|2013-03-25 20:00,26,729,730,729,730,119
20130701|2013-03-25 20:30,26,729.75,730.25,729.75,730.25,55
20130701|2013-03-25 21:00,26,729,730,729,730,48
20130701|2013-03-25 21:30,26,730,730,729.75,729.75,18
20130701|2013-03-25 22:30,26,729,729.25,729,729.25,25
20130701|2013-03-26 00:30,26,728.5,728.5,728.5,728.5,1
20130701|2013-03-26 01:00,26,728.25,728.75,728.25,728.75,14
20130701|2013-03-26 01:30,26,728.75,729,728.75,729,7
20130701|2013-03-26 02:00,26,729,730.5,729,730.5,958
20130701|2013-03-26 02:30,26,730,730.25,730,730,205
20130701|2013-03-26 03:00,26,730,730.25,728.75,729.5,367
20130701|2013-03-26 03:30,26,729.25,729.25,728.75,729,110
20130701|2013-03-26 04:00,26,729,729.5,728.75,729.25,46
20130701|2013-03-26 04:30,26,729,730.25,728.75,729.5,155
20130701|2013-03-26 05:00,26,729,731.25,729,730.75,204
20130701|2013-03-26 05:30,26,730.75,731.25,730.25,731,120
20130701|2013-03-26 06:00,26,730.5,730.5,730,730.25,37
20130701|2013-03-26 06:30,26,729.5,729.5,728.75,729.25,14
20130701|2013-03-26 07:00,26,729.5,730.5,729.5,730.5,114
20130701|2013-03-26 07:30,26,730.5,731.25,729,729.5,230
20130701|2013-03-26 08:00,26,729.75,731,729.5,730.5,36
20130701|2013-03-26 08:30,26,730,730.5,729.5,729.75,61
20130701|2013-03-26 09:00,26,729.75,732.25,729.75,731.5,268
20130701|2013-03-26 09:30,26,731.5,733.75,725.5,728.25,1882
20130701|2013-03-26 10:00,26,728,729,725.75,727.75,494
20130701|2013-03-26 10:30,26,727.5,731,726,729.75,508
20130701|2013-03-26 11:00,26,730.25,732.5,728.5,728.5,1115
20130701|2013-03-26 11:30,26,728.75,728.75,726.5,726.5,304
20130701|2013-03-26 12:00,26,726.75,728,725.75,728,232
20130701|2013-03-26 12:30,26,727.5,729.25,727.5,728.5,456
20130701|2013-03-26 13:00,26,728.5,728.75,727,728.25,568
20130701|2013-03-26 13:30,26,727.75,732.75,727.75,732.25,1256
20130701|2013-03-26 17:00,27,731.5,731.5,728.75,729.75,60
20130701|2013-03-26 17:30,27,729.75,730.25,729.75,730.25,3
20130701|2013-03-26 18:00,27,729.75,729.75,729.75,729.75,2
20130701|2013-03-26 18:30,27,730,730,730,730,3
20130701|2013-03-26 19:00,27,730.5,730.5,730.5,730.5,1
20130701|2013-03-26 19:30,27,730.25,730.5,730.25,730.25,6
20130701|2013-03-26 20:00,27,730,730.5,730,730.5,2
20130701|2013-03-26 21:00,27,730.25,730.25,730.25,730.25,5
20130701|2013-03-26 21:30,27,730,730.5,730,730.5,11
20130701|2013-03-26 22:00,27,731,731,731,731,1
20130701|2013-03-26 22:30,27,731,731.75,731,731.5,48
20130701|2013-03-26 23:00,27,731.5,731.5,731.5,731.5,2
20130701|2013-03-26 23:30,27,731.5,732.5,731.5,732.5,14
20130701|2013-03-27 00:00,27,732,732.25,732,732.25,9
20130701|2013-03-27 00:30,27,732.25,732.5,732.25,732.5,5
20130701|2013-03-27 01:00,27,732.75,732.75,732.25,732.5,10
20130701|2013-03-27 01:30,27,732.75,732.75,732.5,732.75,16
20130701|2013-03-27 02:00,27,732.5,733.5,732.5,733.5,43
20130701|2013-03-27 02:30,27,733.25,734,733.25,734,39
20130701|2013-03-27 03:00,27,733.5,733.5,732,732,48
20130701|2013-03-27 03:30,27,733.25,733.5,733,733.5,35
20130701|2013-03-27 04:00,27,733.5,733.75,733.25,733.75,23
20130701|2013-03-27 04:30,27,733.75,733.75,732.75,733.5,13
20130701|2013-03-27 05:00,27,732.5,732.75,732.5,732.75,2
20130701|2013-03-27 05:30,27,732.25,732.25,731.75,731.75,5
20130701|2013-03-27 06:00,27,732.25,733.5,732.25,733,29
20130701|2013-03-27 06:30,27,733.5,733.5,732.25,733.25,31
20130701|2013-03-27 07:00,27,733.5,733.75,733,733.5,19
20130701|2013-03-27 07:30,27,733.5,733.5,732,733,167
20130701|2013-03-27 08:00,27,733.5,734,733,733.5,229
20130701|2013-03-27 08:30,27,733.25,733.25,729.75,731,273
20130701|2013-03-27 09:00,27,730.75,732.5,730.5,732.5,269
20130701|2013-03-27 09:30,27,732.5,736.75,731.75,736.75,2743
20130701|2013-03-27 10:00,27,736.75,737.25,736.25,737,1035
20130701|2013-03-27 10:30,27,736.5,739,736,738.5,495
20130701|2013-03-27 11:00,27,738.5,738.75,737.5,738,628
20130701|2013-03-27 11:30,27,738.25,739.5,737.25,737.75,606
20130701|2013-03-27 12:00,27,737.5,738.75,736.5,737.25,292
20130701|2013-03-27 12:30,27,737.25,738.5,737.25,738,264
20130701|2013-03-27 13:00,27,737.75,738.5,736.25,736.5,362
20130701|2013-03-27 13:30,27,736.5,737.75,735,735,962
20130701|2013-03-27 17:00,28,736,736,734.75,735.5,21
20130701|2013-03-27 17:30,28,735.75,735.75,735.25,735.25,6
20130701|2013-03-27 18:00,28,735.25,735.25,734.75,734.75,19
20130701|2013-03-27 18:30,28,734,735.25,734,735.25,24
20130701|2013-03-27 19:00,28,735.75,735.75,735.75,735.75,1
20130701|2013-03-27 20:00,28,735,735.25,735,735,5
20130701|2013-03-27 20:30,28,735.5,735.5,735.5,735.5,3
20130701|2013-03-27 22:00,28,737.75,737.75,737.75,737.75,3
20130701|2013-03-27 22:30,28,737.75,738,737.25,737.75,12
20130701|2013-03-27 23:00,28,737.75,738.25,737.75,738.25,17
20130701|2013-03-27 23:30,28,738,738,737.75,737.75,52
20130701|2013-03-28 00:00,28,737.75,738,737.75,737.75,9
20130701|2013-03-28 00:30,28,737.75,737.75,737.5,737.75,28
20130701|2013-03-28 01:00,28,737.75,738.25,737.5,738,101
20130701|2013-03-28 01:30,28,738.5,738.75,738.5,738.75,20
20130701|2013-03-28 02:00,28,739,739,738.75,739,12
20130701|2013-03-28 02:30,28,738.75,739.25,738.75,739.25,34
20130701|2013-03-28 03:00,28,739,739.75,739,739.75,29
20130701|2013-03-28 03:30,28,739,739,738,738,53
20130701|2013-03-28 04:00,28,738.5,738.5,736.5,736.5,141
20130701|2013-03-28 04:30,28,736.25,736.25,735.75,736,99
20130701|2013-03-28 05:00,28,736,736.5,736,736.5,61
20130701|2013-03-28 05:30,28,736,736.5,736,736.5,167
20130701|2013-03-28 06:00,28,736.25,738,736.25,737.75,150
20130701|2013-03-28 06:30,28,738,738.25,737.75,738.25,226
20130701|2013-03-28 07:00,28,738.25,740.5,738.25,740,751
20130701|2013-03-28 07:30,28,740,740.5,738.25,738.75,172
20130701|2013-03-28 08:00,28,738.5,738.5,737,737.25,115
20130701|2013-03-28 08:30,28,736.75,738,736.5,736.75,163
20130701|2013-03-28 09:00,28,737,738.25,737,737.25,114
20130701|2013-03-28 09:30,28,737.75,737.75,728.5,730.5,1773
20130701|2013-03-28 10:00,28,730,730.75,725,726.5,1463
20130701|2013-03-28 10:30,28,726.75,732,726.25,731.5,536
20130701|2013-03-28 11:00,28,731.75,731.75,692.5,699.25,6734
20130701|2013-03-28 11:30,28,698.75,699.5,687,688.5,1900
20130701|2013-03-28 12:00,28,688.25,693,686.25,692.25,648
20130701|2013-03-28 12:30,28,692,694.25,689.25,690,641
20130701|2013-03-28 13:00,28,690.5,692,689.25,689.75,586
20130701|2013-03-28 13:30,28,689.5,692.25,687.75,691.5,2429
20130701|2013-03-31 17:00,1,687.25,692.25,685,687,320
20130701|2013-03-31 17:30,1,687.25,688,686,688,33
20130701|2013-03-31 18:00,1,687.5,688,687.5,688,89
20130701|2013-03-31 18:30,1,688.25,688.5,688,688.5,44
20130701|2013-03-31 19:00,1,688.5,689,687.75,688,53
20130701|2013-03-31 19:30,1,688,688.5,687.5,688,14
20130701|2013-03-31 20:00,1,688,688.25,686.25,686.5,46
20130701|2013-03-31 20:30,1,687.25,687.25,685,687,39
20130701|2013-03-31 21:00,1,687,688.25,686.5,687.75,20
20130701|2013-03-31 21:30,1,687,687,686.5,686.75,14
20130701|2013-03-31 22:00,1,685.75,686,685.25,685.25,23
20130701|2013-03-31 22:30,1,685.25,685.75,685.25,685.75,4
20130701|2013-03-31 23:00,1,687,687,686.75,686.75,2
20130701|2013-03-31 23:30,1,686.25,686.25,686.25,686.25,1
20130701|2013-04-01 00:00,1,686.25,686.25,685,685,13
20130701|2013-04-01 00:30,1,685,685,681.5,682,143
20130701|2013-04-01 01:00,1,682.5,683,681.25,681.25,84
20130701|2013-04-01 01:30,1,681.75,681.75,681.25,681.75,35
20130701|2013-04-01 02:00,1,681.25,681.25,680.25,680.25,104
20130701|2013-04-01 02:30,1,680.5,680.75,680,680.25,238
20130701|2013-04-01 03:00,1,680.5,681.25,680.25,681,121
20130701|2013-04-01 03:30,1,680.75,681.25,680,680.75,225
20130701|2013-04-01 04:00,1,681,682.25,680.25,682,72
20130701|2013-04-01 04:30,1,682,682.75,681.25,682.75,43
20130701|2013-04-01 05:00,1,682.75,683.25,682,683,224
20130701|2013-04-01 05:30,1,682.25,683.5,682.25,683.25,9
20130701|2013-04-01 06:00,1,682.75,685.75,682.75,685.75,438
20130701|2013-04-01 06:30,1,685.5,685.75,684,685.25,210
20130701|2013-04-01 07:00,1,685.25,685.25,683.75,683.75,130
20130701|2013-04-01 07:30,1,684.5,685.75,683.25,684.25,105
20130701|2013-04-01 08:00,1,684.5,688.75,684.5,687,277
20130701|2013-04-01 08:30,1,687,687,685.25,685.5,199
20130701|2013-04-01 09:00,1,685.25,686,679.5,679.75,826
20130701|2013-04-01 09:30,1,679.25,686,677.75,679,2876
20130701|2013-04-01 10:00,1,679.75,680.75,675,676,1908
20130701|2013-04-01 10:30,1,676.5,676.75,673,675,1768
20130701|2013-04-01 11:00,1,675,677.25,673.75,675.25,708
20130701|2013-04-01 11:30,1,675.25,676.75,674.5,675.25,486
20130701|2013-04-01 12:00,1,675.25,675.5,673.25,674,435
20130701|2013-04-01 12:30,1,673.5,674.75,671.75,672.25,1202
20130701|2013-04-01 13:00,1,672.5,672.75,668.25,670.25,1925
20130701|2013-04-01 13:30,1,670.5,671,664.75,670,2332
20130701|2013-04-01 17:00,2,672.25,674.25,670.75,671.5,101
20130701|2013-04-01 17:30,2,671.25,672.25,671,672,17
20130701|2013-04-01 18:00,2,672,672.5,672,672,7
20130701|2013-04-01 18:30,2,672,672.5,672,672.5,44
20130701|2013-04-01 19:00,2,672.5,673,672.25,673,36
20130701|2013-04-01 19:30,2,673,673,672.5,673,25
20130701|2013-04-01 20:00,2,673,673.25,672.75,672.75,22
20130701|2013-04-01 20:30,2,673,673,673,673,43
20130701|2013-04-01 21:00,2,672.75,673,672.75,673,42
20130701|2013-04-01 21:30,2,673,673.5,672.5,673,66
20130701|2013-04-01 22:00,2,672.75,673.5,672.75,673.5,28
20130701|2013-04-01 22:30,2,673.25,673.25,673,673,5
20130701|2013-04-01 23:00,2,673.5,673.5,673.25,673.5,32
20130701|2013-04-01 23:30,2,673.25,673.5,673.25,673.25,12
20130701|2013-04-02 00:00,2,673.5,673.75,673.25,673.75,14
20130701|2013-04-02 00:30,2,674,674.25,673.75,673.75,45
20130701|2013-04-02 01:00,2,673.75,674,673.75,674,49
20130701|2013-04-02 01:30,2,674.25,674.75,673.75,673.75,284
20130701|2013-04-02 02:00,2,673.75,674.25,673,673.5,1413
20130701|2013-04-02 02:30,2,674.25,674.5,673.75,674.25,476
20130701|2013-04-02 03:00,2,674.25,674.5,673.75,674.25,209
20130701|2013-04-02 03:30,2,673.75,674.75,673.5,674.5,106
20130701|2013-04-02 04:00,2,673.75,676,673.25,675.75,377
20130701|2013-04-02 04:30,2,676,678,675.75,677.75,334
20130701|2013-04-02 05:00,2,678,678.5,677.75,677.75,725
20130701|2013-04-02 05:30,2,678,678.25,677.5,678,297
20130701|2013-04-02 06:00,2,677.75,677.75,676.25,677.5,496
20130701|2013-04-02 06:30,2,677.5,677.5,676.5,677.25,118
20130701|2013-04-02 07:00,2,677.25,678.5,677.25,678.25,70
20130701|2013-04-02 07:30,2,679,679,677.75,677.75,320
20130701|2013-04-02 08:00,2,677.75,678.5,677.5,678,53
20130701|2013-04-02 08:30,2,678,679,677.75,679,426
20130701|2013-04-02 09:00,2,679,679.5,677.25,677.25,981
20130701|2013-04-02 09:30,2,677.25,678.5,674.75,675.75,2922
20130701|2013-04-02 10:00,2,676.25,677,674.25,674.75,2022
20130701|2013-04-02 10:30,2,674.75,675,671.75,672,1843
20130701|2013-04-02 11:00,2,672.25,673.75,671.25,673.75,803
20130701|2013-04-02 11:30,2,673.5,674.25,672.25,674,434
20130701|2013-04-02 12:00,2,674.75,674.75,673,673,310
20130701|2013-04-02 12:30,2,673,673,671,671.25,315
20130701|2013-04-02 13:00,2,671.25,677,671.25,676.75,647
20130701|2013-04-02 13:30,2,676.25,678.75,670.25,677.75,1800
20130701|2013-04-02 17:00,3,680,682,679.25,681,184
20130701|2013-04-02 17:30,3,680.5,680.5,679.5,680.25,5
20130701|2013-04-02 18:00,3,679.75,680.25,679.5,680.25,18
20130701|2013-04-02 18:30,3,680.5,680.75,680.5,680.75,6
20130701|2013-04-02 19:00,3,679.5,679.5,679,679,3
20130701|2013-04-02 19:30,3,679,679,677.25,677.25,61
20130701|2013-04-02 20:00,3,677.25,679,677.25,677.5,57
20130701|2013-04-02 20:30,3,678,679.75,678,679.75,44
20130701|2013-04-02 21:00,3,679.75,680,679.25,679.75,32
20130701|2013-04-02 21:30,3,680.25,680.5,680,680,16
20130701|2013-04-02 22:00,3,680.25,681.5,680.25,681.25,49
20130701|2013-04-02 22:30,3,681,682.25,681,682,40
20130701|2013-04-02 23:00,3,682,682,681.75,682,26
20130701|2013-04-02 23:30,3,681.75,682.75,681.75,682.25,55
20130701|2013-04-03 00:00,3,682.5,683,682.25,683,68
20130701|2013-04-03 00:30,3,682.75,683.25,682.75,683,36
20130701|2013-04-03 01:00,3,683,683.25,682.25,682.5,97
20130701|2013-04-03 01:30,3,682.5,683,682,682.75,75
20130701|2013-04-03 02:00,3,683,683.5,683,683,28
20130701|2013-04-03 02:30,3,683,683.25,682.5,682.5,77
20130701|2013-04-03 03:00,3,682.5,683,682,682.5,250
20130701|2013-04-03 03:30,3,682.75,683,682.5,682.5,92
20130701|2013-04-03 04:00,3,682.5,684.5,682.5,684,216
20130701|2013-04-03 04:30,3,683.75,685,683.75,685,61
20130701|2013-04-03 05:00,3,685,686.25,685,685.75,41
20130701|2013-04-03 05:30,3,686.25,687.5,685.75,686.5,166
20130701|2013-04-03 06:00,3,686.5,687,685.5,685.75,66
20130701|2013-04-03 06:30,3,685.5,686,684.75,685.25,164
20130701|2013-04-03 07:00,3,685.5,686.75,684,684.25,296
20130701|2013-04-03 07:30,3,684,684.75,683,684.5,281
20130701|2013-04-03 08:00,3,684.75,685.75,684,685.5,786
20130701|2013-04-03 08:30,3,685.5,691.75,685,690.5,2043
20130701|2013-04-03 09:00,3,690.25,693.25,689.5,691.25,1836
20130701|2013-04-03 09:30,3,691,694.75,688.5,692.5,4972
20130701|2013-04-03 10:00,3,692.75,695,692.5,694.25,1901
20130701|2013-04-03 10:30,3,694,694.25,691,692.75,2372
20130701|2013-04-03 11:00,3,692.75,694.5,691.75,692,1330
20130701|2013-04-03 11:30,3,691.75,697.5,690,697.5,2154
20130701|2013-04-03 12:00,3,697.5,703,692.75,693.25,3657
20130701|2013-04-03 12:30,3,692.5,696.5,691.5,696.5,1325
20130701|2013-04-03 13:00,3,696,701,696,699.5,2314
20130701|2013-04-03 13:30,3,697.75,702,697.75,701.25,3109
20130701|2013-04-03 17:00,4,701.25,709,701.25,709,436
20130701|2013-04-03 17:30,4,709,710.25,707.75,708,313
20130701|2013-04-03 18:00,4,707.5,707.5,705.75,706.75,116
20130701|2013-04-03 18:30,4,706.75,706.75,706.25,706.25,7
20130701|2013-04-03 19:00,4,705.75,705.75,705.5,705.5,27
20130701|2013-04-03 19:30,4,705.5,705.75,705.25,705.25,21
20130701|2013-04-03 20:00,4,705,705,702,704.5,22
20130701|2013-04-03 20:30,4,704,704,702.5,702.75,14
20130701|2013-04-03 21:00,4,702.75,703,702.25,702.25,6
20130701|2013-04-03 21:30,4,702.25,702.5,701.75,701.75,53
20130701|2013-04-03 22:00,4,701.75,701.75,701.5,701.5,149
20130701|2013-04-03 22:30,4,701.75,701.75,701.5,701.5,14
20130701|2013-04-03 23:00,4,701.5,701.5,701,701,194
20130701|2013-04-03 23:30,4,701,701,700.5,700.5,4
20130701|2013-04-04 00:00,4,700.75,701,700.5,700.5,22
20130701|2013-04-04 00:30,4,700.5,700.75,700,700.25,146
20130701|2013-04-04 01:00,4,700.25,701.25,700.25,700.5,39
20130701|2013-04-04 01:30,4,700,700,698,698,483
20130701|2013-04-04 02:00,4,698,698,696,696,531
20130701|2013-04-04 02:30,4,695.75,698.25,695.5,697,126
20130701|2013-04-04 03:00,4,696,697,696,696,238
20130701|2013-04-04 03:30,4,695.75,696.25,694.75,695.25,283
20130701|2013-04-04 04:00,4,695.25,695.5,694.25,695,429
20130701|2013-04-04 04:30,4,695,696.5,695,696.5,344
20130701|2013-04-04 05:00,4,696.5,698,696.5,697.5,227
20130701|2013-04-04 05:30,4,697.75,698.25,696.5,697.5,111
20130701|2013-04-04 06:00,4,697.5,699.25,696.75,699,572
20130701|2013-04-04 06:30,4,699,699.75,699,699,209
20130701|2013-04-04 07:00,4,699.5,699.75,696.5,696.5,105
20130701|2013-04-04 07:30,4,696.25,697.25,693.5,693.5,942
20130701|2013-04-04 08:00,4,693.25,693.75,689,691.25,1171
20130701|2013-04-04 08:30,4,690.75,694,690.5,692.75,922
20130701|2013-04-04 09:00,4,692.75,694.5,692.75,694.25,935
20130701|2013-04-04 09:30,4,694.5,700,692.25,695.25,3102
20130701|2013-04-04 10:00,4,695.25,705.25,695,704.5,2687
20130701|2013-04-04 10:30,4,704.25,705.75,702,702.25,2413
20130701|2013-04-04 11:00,4,702,703,699.75,702.25,640
20130701|2013-04-04 11:30,4,701.75,704.75,699.5,700.5,574
20130701|2013-04-04 12:00,4,700.5,700.75,696.25,697.5,570
20130701|2013-04-04 12:30,4,697.75,704,696.25,703.25,577
20130701|2013-04-04 13:00,4,703.25,703.5,700.5,700.5,523
20130701|2013-04-04 13:30,4,700.5,703,696.5,696.75,1666
20130701|2013-04-04 17:00,5,697,699,696.75,698.25,96
20130701|2013-04-04 17:30,5,698,698,697.5,697.5,8
20130701|2013-04-04 18:00,5,697.75,698,697.75,698,2
20130701|2013-04-04 19:00,5,697.75,698,697.25,697.25,76
20130701|2013-04-04 19:30,5,698.5,698.75,697.25,697.75,29
20130701|2013-04-04 20:00,5,698,698.25,697.5,697.75,42
20130701|2013-04-04 20:30,5,698,698,698,698,13
20130701|2013-04-04 21:00,5,698,698.25,698,698,16
20130701|2013-04-04 21:30,5,699,699,698.5,698.5,6
20130701|2013-04-04 22:00,5,699,699,698,698,8
20130701|2013-04-05 00:00,5,698.75,699,698.75,699,10
20130701|2013-04-05 01:00,5,698.75,699.25,698.5,698.75,29
20130701|2013-04-05 01:30,5,698.5,699,698.25,699,63
20130701|2013-04-05 02:00,5,699,699.25,698.75,698.75,14
20130701|2013-04-05 02:30,5,698.75,699.25,698,699.25,38
20130701|2013-04-05 03:00,5,699.25,699.5,699,699,9
20130701|2013-04-05 03:30,5,698.5,701.75,698.5,701.75,143
20130701|2013-04-05 04:00,5,702,702,701.25,701.5,58
20130701|2013-04-05 04:30,5,701.5,701.75,699,700,128
20130701|2013-04-05 05:00,5,699.5,699.5,697.25,697.25,94
20130701|2013-04-05 05:30,5,697.25,698.5,697,697,15
20130701|2013-04-05 06:00,5,696.75,697.5,696.5,696.5,105
20130701|2013-04-05 06:30,5,696.5,696.75,696,696.5,37
20130701|2013-04-05 07:00,5,696.5,698.5,696,696.25,175
20130701|2013-04-05 07:30,5,696.25,698.75,696.25,698.75,208
20130701|2013-04-05 08:00,5,698,701,698,699,288
20130701|2013-04-05 08:30,5,699,700,699,700,333
20130701|2013-04-05 09:00,5,700,700,698.75,698.75,403
20130701|2013-04-05 09:30,5,698.5,700.25,694.25,696.25,1887
20130701|2013-04-05 10:00,5,696.25,699.25,695.25,696.5,1143
20130701|2013-04-05 10:30,5,696.25,699.5,695.75,696.75,533
20130701|2013-04-05 11:00,5,696.75,702.5,696.75,701,1056
20130701|2013-04-05 11:30,5,701,704.5,699.75,702.75,491
20130701|2013-04-05 12:00,5,703,705,700.5,704.25,701
20130701|2013-04-05 12:30,5,704,704.75,700.5,700.75,387
20130701|2013-04-05 13:00,5,700.75,701.5,698.5,700.25,468
20130701|2013-04-05 13:30,5,700.25,705.25,699.75,705,788
20130701|2013-04-07 19:00,8,706,709.75,705,709.5,622
20130701|2013-04-07 19:30,8,709.25,712.5,709,711.75,425
20130701|2013-04-07 20:00,8,711.5,714,711.5,713.75,200
20130701|2013-04-07 20:30,8,713.25,713.75,712.25,712.25,42
20130701|2013-04-07 21:00,8,712.25,712.25,711.5,712.25,14
20130701|2013-04-07 21:30,8,711.75,712.25,711.5,712,9
20130701|2013-04-07 22:00,8,711.75,711.75,711.75,711.75,2
20130701|2013-04-07 22:30,8,711.5,711.5,710.75,710.75,87
20130701|2013-04-07 23:00,8,710.5,710.5,709.75,709.75,52
20130701|2013-04-07 23:30,8,710.25,710.25,710.25,710.25,8
20130701|2013-04-08 00:00,8,710.25,710.25,710,710,10
20130701|2013-04-08 00:30,8,709.5,709.5,708.75,709,39
20130701|2013-04-08 01:00,8,709,709,708.75,708.75,78
20130701|2013-04-08 01:30,8,708.75,708.75,708.25,708.25,38
20130701|2013-04-08 02:00,8,708.5,709,708.5,709,125
20130701|2013-04-08 02:30,8,708.25,709,708.25,708.75,49
20130701|2013-04-08 03:00,8,708.75,708.75,707.75,708,64
20130701|2013-04-08 03:30,8,707.75,709.75,707.25,709.75,707
20130701|2013-04-08 04:00,8,710,710.25,709.5,709.75,197
20130701|2013-04-08 04:30,8,710,710,709.25,710,52
20130701|2013-04-08 05:00,8,710,710.25,709.75,710,110
20130701|2013-04-08 05:30,8,709.75,709.75,708.5,708.5,79
20130701|2013-04-08 06:00,8,708.5,708.5,707.75,708,37
20130701|2013-04-08 06:30,8,708,708,707.25,707.75,181
20130701|2013-04-08 07:00,8,707.75,707.75,705.75,707.5,251
20130701|2013-04-08 07:30,8,707,708.75,706.25,706.25,47
20130701|2013-04-08 08:30,8,707.75,710.75,707.75,709.25,716
20130701|2013-04-08 09:00,8,709.25,715,709.25,714.25,1880
20130701|2013-04-08 09:30,8,714.5,717,711,715.5,2226
20130701|2013-04-08 10:00,8,715.5,718.75,715,718.5,2332
20130701|2013-04-08 10:30,8,718.75,720,715.5,717.25,1371
20130701|2013-04-08 11:00,8,717,717.5,716.5,716.5,466
20130701|2013-04-08 11:30,8,716.5,718.5,716.5,717.75,519
20130701|2013-04-08 12:00,8,717.75,719,717.5,718,281
20130701|2013-04-08 12:30,8,718,718,716.25,717.25,576
20130701|2013-04-08 13:00,8,717.5,718.5,715.75,716.75,1262
20130701|2013-04-08 19:00,9,718,718,715.5,716,255
20130701|2013-04-08 19:30,9,715.5,715.5,714.75,715,21
20130701|2013-04-08 20:00,9,715.25,715.5,714,714,124
20130701|2013-04-08 20:30,9,714.5,714.5,712.75,713.25,39
20130701|2013-04-08 21:00,9,713.25,713.5,712.75,713.25,38
20130701|2013-04-08 21:30,9,713.5,714,713.25,713.25,129
20130701|2013-04-08 22:00,9,713.5,714,713.25,713.75,81
20130701|2013-04-08 22:30,9,714,714,713.75,714,7
20130701|2013-04-08 23:00,9,714.5,715.5,714.5,715,16
20130701|2013-04-08 23:30,9,714.25,714.25,714.25,714.25,1
20130701|2013-04-09 00:00,9,715,716.5,715,716,47
20130701|2013-04-09 00:30,9,715.75,716.5,715.75,716.5,3
20130701|2013-04-09 01:00,9,716,716.25,716,716.25,19
20130701|2013-04-09 01:30,9,716.5,716.5,716,716,6
20130701|2013-04-09 02:00,9,716,716.5,715.5,715.5,6
20130701|2013-04-09 02:30,9,716.25,716.25,712.75,712.75,130
20130701|2013-04-09 03:00,9,713,713.75,713,713.5,123
20130701|2013-04-09 03:30,9,713.75,716.25,713.75,715.25,104
20130701|2013-04-09 04:00,9,714.5,715.25,713.75,714.75,47
20130701|2013-04-09 04:30,9,715,716.25,714.75,714.75,80
20130701|2013-04-09 05:00,9,715,715.25,715,715,80
20130701|2013-04-09 05:30,9,715.25,715.25,714.75,714.75,32
20130701|2013-04-09 06:00,9,715,715,712.75,713.5,91
20130701|2013-04-09 06:30,9,713.25,713.75,713,713.25,63
20130701|2013-04-09 07:00,9,713.5,713.5,712.25,713.25,81
20130701|2013-04-09 07:30,9,713.5,715,713.5,714.5,36
20130701|2013-04-09 08:30,9,715.5,718.25,711.75,712.25,955
20130701|2013-04-09 09:00,9,712,713,708.75,711.25,982
20130701|2013-04-09 09:30,9,711.25,717,709.25,714.75,2097
20130701|2013-04-09 10:00,9,714.75,714.75,711.75,712.5,924
20130701|2013-04-09 10:30,9,712.25,714.5,711.25,711.5,1191
20130701|2013-04-09 11:00,9,711.5,713,711,711.75,750
20130701|2013-04-09 11:30,9,712,714.75,712,714,980
20130701|2013-04-09 12:00,9,714.25,715.25,712,713.75,699
20130701|2013-04-09 12:30,9,713.75,714.5,712,713.75,384
20130701|2013-04-09 13:00,9,713.75,715.75,712,712,1079
20130701|2013-04-09 19:00,10,712,712,710.5,710.75,386
20130701|2013-04-09 19:30,10,710.75,711,710,710,77
20130701|2013-04-09 20:00,10,710.5,711,709.5,709.5,19
20130701|2013-04-09 20:30,10,709.5,710,709.5,709.5,18
20130701|2013-04-09 21:00,10,709.5,710,709.25,710,15
20130701|2013-04-09 21:30,10,710,710.25,709.5,709.75,22
20130701|2013-04-09 22:00,10,710,710,709.25,709.25,13
20130701|2013-04-09 22:30,10,709.5,709.75,709.5,709.75,6
20130701|2013-04-09 23:00,10,709.75,709.75,709.25,709.5,79
20130701|2013-04-09 23:30,10,709.75,709.75,708.75,708.75,161
20130701|2013-04-10 00:00,10,709.25,709.25,708.75,708.75,107
20130701|2013-04-10 00:30,10,709,709,707.75,708.25,64
20130701|2013-04-10 01:00,10,708.5,708.5,707.25,707.5,153
20130701|2013-04-10 01:30,10,707.5,708.25,707.5,708,107
20130701|2013-04-10 02:00,10,708.25,708.75,708,708.75,104
20130701|2013-04-10 02:30,10,708.75,709.25,708,709.25,75
20130701|2013-04-10 03:00,10,709,710.5,709,710.5,82
20130701|2013-04-10 03:30,10,710.25,710.5,710,710.25,68
20130701|2013-04-10 04:00,10,710.25,710.5,709.5,710,180
20130701|2013-04-10 04:30,10,710,710,708.5,708.5,131
20130701|2013-04-10 05:00,10,708.75,711.25,708.75,711.25,62
20130701|2013-04-10 05:30,10,710.75,711.5,710.75,710.75,92
20130701|2013-04-10 06:00,10,711.25,711.25,710.75,710.75,29
20130701|2013-04-10 06:30,10,711,711,710.25,711,55
20130701|2013-04-10 07:00,10,710.75,710.75,706.75,708.75,316
20130701|2013-04-10 07:30,10,709,709.5,708.75,708.75,51
20130701|2013-04-10 08:30,10,708.75,710.75,708.25,710.25,877
20130701|2013-04-10 09:00,10,710.5,712.25,709.5,711.25,527
20130701|2013-04-10 09:30,10,710.75,711.25,702,703,3595
20130701|2013-04-10 10:00,10,703,706.25,702.5,704.25,1625
20130701|2013-04-10 10:30,10,704.25,712,703,706.75,1182
20130701|2013-04-10 11:00,10,707,718.25,693.75,704,7346
20130701|2013-04-10 11:30,10,703.75,706,700.25,700.75,1177
20130701|2013-04-10 12:00,10,700.25,701.75,696.75,699.25,909
20130701|2013-04-10 12:30,10,699.25,702,699,702,688
20130701|2013-04-10 13:00,10,701.75,704,700.25,703,1687
20130701|2013-04-10 19:00,11,703.5,704.75,703,704.75,110
20130701|2013-04-10 19:30,11,705,706.5,705,705,65
20130701|2013-04-10 20:00,11,705,705.25,704,704,38
20130701|2013-04-10 20:30,11,704.5,704.5,703.5,703.75,10
20130701|2013-04-10 21:00,11,704,704,702.75,703.25,20
20130701|2013-04-10 21:30,11,703.25,703.25,701.75,701.75,74
20130701|2013-04-10 22:00,11,702.25,702.25,702,702.25,14
20130701|2013-04-10 22:30,11,701.75,701.75,700,700.5,65
20130701|2013-04-10 23:00,11,700.5,700.75,700,700.75,8
20130701|2013-04-10 23:30,11,700.5,701.25,700.25,701.25,28
20130701|2013-04-11 00:00,11,701.25,702.25,701.25,702.25,7
20130701|2013-04-11 00:30,11,702.25,703.25,702.25,703,75
20130701|2013-04-11 01:00,11,703,703.25,703,703,31
20130701|2013-04-11 01:30,11,703,703.25,703,703.25,107
20130701|2013-04-11 02:00,11,703,703,703,703,13
20130701|2013-04-11 02:30,11,703,704,703,704,66
20130701|2013-04-11 03:00,11,704.5,705.75,704.5,705.25,170
20130701|2013-04-11 03:30,11,705.25,706,705.25,705.5,50
20130701|2013-04-11 04:00,11,705.75,707.25,705.5,706,456
20130701|2013-04-11 04:30,11,706,707.25,705.5,706.5,82
20130701|2013-04-11 05:00,11,707,707.25,706.75,707.25,101
20130701|2013-04-11 05:30,11,707.25,708,706.75,707.25,170
20130701|2013-04-11 06:00,11,707,707.75,707,707.5,39
20130701|2013-04-11 06:30,11,707.5,707.5,706.5,706.5,118
20130701|2013-04-11 07:00,11,706.5,706.5,704.75,705.25,333
20130701|2013-04-11 07:30,11,705.75,706.75,705.5,706.25,132
20130701|2013-04-11 08:30,11,706,707.75,704.5,707.75,881
20130701|2013-04-11 09:00,11,707.75,709.25,706.75,707.75,971
20130701|2013-04-11 09:30,11,708,711.25,706.75,710,2470
20130701|2013-04-11 10:00,11,710,710,703.5,703.75,1982
20130701|2013-04-11 10:30,11,703.75,706,702.75,704.25,736
20130701|2013-04-11 11:00,11,704.5,707.5,703.25,703.75,1057
20130701|2013-04-11 11:30,11,704,704.75,702,703.25,1402
20130701|2013-04-11 12:00,11,703.5,703.75,701,701.5,833
20130701|2013-04-11 12:30,11,701.5,702.75,700.75,701,563
20130701|2013-04-11 13:00,11,701,704.5,700.75,703.75,1329
20130701|2013-04-11 19:00,12,704,705.75,703.75,705.5,103
20130701|2013-04-11 19:30,12,705.5,707.25,705.5,707,105
20130701|2013-04-11 20:00,12,707.25,707.5,707,707.5,34
20130701|2013-04-11 20:30,12,707,707.75,707,707.75,15
20130701|2013-04-11 21:00,12,707.75,708.25,707.75,708.25,9
20130701|2013-04-11 21:30,12,707.75,709.5,707.75,709,25
20130701|2013-04-11 22:00,12,708.25,709,708.25,708.5,7
20130701|2013-04-11 22:30,12,708.75,709.25,708.75,709,34
20130701|2013-04-11 23:00,12,709,709,708,708,58
20130701|2013-04-11 23:30,12,708.5,708.5,708,708,33
20130701|2013-04-12 00:00,12,708,709.5,708,709,30
20130701|2013-04-12 00:30,12,709.25,709.25,708.5,709.25,19
20130701|2013-04-12 01:00,12,709.5,711.25,709.5,710,96
20130701|2013-04-12 01:30,12,709.75,709.75,709.5,709.5,59
20130701|2013-04-12 02:00,12,709.25,709.25,708.5,709,15
20130701|2013-04-12 02:30,12,709,709.5,708.75,708.75,48
20130701|2013-04-12 03:00,12,709,710,709,710,191
20130701|2013-04-12 03:30,12,709.75,710,709.5,710,19
20130701|2013-04-12 04:00,12,709.75,710.5,709.5,710.25,190
20130701|2013-04-12 04:30,12,710,711,710,710.5,127
20130701|2013-04-12 05:00,12,710.75,711,709.25,709.75,52
20130701|2013-04-12 05:30,12,709.5,710,708.75,710,193
20130701|2013-04-12 06:00,12,710,710.25,709.5,710.25,72
20130701|2013-04-12 06:30,12,709.75,710.5,708.25,709.5,261
20130701|2013-04-12 07:00,12,709.5,710,709,709,99
20130701|2013-04-12 07:30,12,709.25,710.75,709,710.75,75
20130701|2013-04-12 08:30,12,711,712.5,709,712.25,856
20130701|2013-04-12 09:00,12,712,712.25,710.25,711.25,475
20130701|2013-04-12 09:30,12,711,717.75,709.5,717,2892
20130701|2013-04-12 10:00,12,717.25,717.5,714,716.75,2520
20130701|2013-04-12 10:30,12,717,719,715.25,718.5,1603
20130701|2013-04-12 11:00,12,718.75,718.75,716,717.25,1308
20130701|2013-04-12 11:30,12,717.5,720.5,716.75,719.5,1669
20130701|2013-04-12 12:00,12,719.75,720,718,718.5,806
20130701|2013-04-12 12:30,12,718.75,719.5,718,718.5,525
20130701|2013-04-12 13:00,12,718.5,720,717.25,719,2111
20130701|2013-04-14 19:00,15,719.5,720,714.5,714.5,295
20130701|2013-04-14 19:30,15,714.25,715.75,714,714.75,77
20130701|2013-04-14 20:00,15,715.5,715.5,714.75,715.25,38
20130701|2013-04-14 20:30,15,715.5,716,715.25,715.25,71
20130701|2013-04-14 21:00,15,715.25,715.5,714.5,714.5,148
20130701|2013-04-14 21:30,15,714.5,714.5,712.5,712.5,139
20130701|2013-04-14 22:00,15,712.5,713,712.5,712.5,39
20130701|2013-04-14 22:30,15,712.5,712.5,711.5,711.75,41
20130701|2013-04-14 23:00,15,711.75,711.75,711,711,41
20130701|2013-04-14 23:30,15,711,711,710.25,710.5,58
20130701|2013-04-15 00:00,15,710.5,710.5,710.25,710.25,9
20130701|2013-04-15 00:30,15,710.25,711,710,710.25,40
20130701|2013-04-15 01:00,15,710.25,711,710.25,710.5,29
20130701|2013-04-15 01:30,15,710.75,711,710.5,710.75,29
20130701|2013-04-15 02:00,15,710.75,711.25,710.5,711.25,30
20130701|2013-04-15 02:30,15,710.75,711.25,710.5,710.75,127
20130701|2013-04-15 03:00,15,711.25,711.75,711.25,711.25,31
20130701|2013-04-15 03:30,15,711.25,711.5,710.75,710.75,45
20130701|2013-04-15 04:00,15,710.75,711,708.75,709,349
20130701|2013-04-15 04:30,15,709,709.75,708.25,709.5,227
20130701|2013-04-15 05:00,15,709.75,709.75,708.5,709.5,49
20130701|2013-04-15 05:30,15,709.5,710,709.25,709.5,24
20130701|2013-04-15 06:00,15,709,709,702.5,702.5,689
20130701|2013-04-15 06:30,15,702.75,703,701.5,702.5,926
20130701|2013-04-15 07:00,15,702.75,705.25,702.75,705.25,421
20130701|2013-04-15 07:30,15,705.75,705.75,704,705,180
20130701|2013-04-15 08:30,15,708,708.75,701.25,701.5,2449
20130701|2013-04-15 09:00,15,701.5,703.5,701.5,702.75,1222
20130701|2013-04-15 09:30,15,702.5,703,696.25,696.5,4638
20130701|2013-04-15 10:00,15,696.5,696.5,694.5,695.25,2440
20130701|2013-04-15 10:30,15,695.5,699.5,695,696.75,1301
20130701|2013-04-15 11:00,15,697,697.25,694.75,696,1286
20130701|2013-04-15 11:30,15,695.75,700,695.75,698.5,1341
20130701|2013-04-15 12:00,15,698.25,700.75,697,700.5,764
20130701|2013-04-15 12:30,15,700.25,701.5,699.5,701.25,729
20130701|2013-04-15 13:00,15,701.5,704,697.5,698.5,2252
20130701|2013-04-15 19:00,16,699,699,696.25,696.5,173
20130701|2013-04-15 19:30,16,696.5,697.5,696.5,696.5,35
20130701|2013-04-15 20:00,16,696.5,696.75,695.5,696.75,31
20130701|2013-04-15 20:30,16,696.5,698.75,696.5,698.5,62
20130701|2013-04-15 21:00,16,699,701.25,699,701,173
20130701|2013-04-15 21:30,16,701,702,701,702,57
20130701|2013-04-15 22:00,16,702,702,700.25,700.25,18
20130701|2013-04-15 22:30,16,700,702,700,702,51
20130701|2013-04-15 23:00,16,701.75,702,701.75,702,78
20130701|2013-04-15 23:30,16,701.75,701.75,701.25,701.25,3
20130701|2013-04-16 00:00,16,701.75,702.25,701.75,702.25,6
20130701|2013-04-16 00:30,16,701.75,701.75,701,701.75,18
20130701|2013-04-16 01:00,16,702,702.25,701.75,702,35
20130701|2013-04-16 01:30,16,702,702.75,702,702.5,78
20130701|2013-04-16 02:00,16,703,703,701.75,702.25,102
20130701|2013-04-16 02:30,16,702.5,702.75,702.25,702.75,137
20130701|2013-04-16 03:00,16,702.75,703,702.5,702.5,165
20130701|2013-04-16 03:30,16,702.75,703.25,700,700,120
20130701|2013-04-16 04:00,16,700,700,695,695,934
20130701|2013-04-16 04:30,16,695.75,698.25,695.75,698.25,63
20130701|2013-04-16 05:00,16,698.25,699,698,698.75,40
20130701|2013-04-16 05:30,16,699.25,700.75,698.75,698.75,104
20130701|2013-04-16 06:00,16,699,699.75,698.75,699,105
20130701|2013-04-16 06:30,16,699,699,697.75,697.75,44
20130701|2013-04-16 07:00,16,697.5,699.75,696.25,699.75,323
20130701|2013-04-16 07:30,16,699.75,701.25,699.5,701,158
20130701|2013-04-16 08:30,16,701.25,705.75,700.75,705.75,2888
20130701|2013-04-16 09:00,16,706,706,702.5,703,1354
20130701|2013-04-16 09:30,16,703,703,700,700,2112
20130701|2013-04-16 10:00,16,700.25,703,699.25,702.75,1831
20130701|2013-04-16 10:30,16,702.5,705,702.25,704.25,1310
20130701|2013-04-16 11:00,16,704.25,705,703.5,704.5,963
20130701|2013-04-16 11:30,16,704.5,705,702.5,704.75,988
20130701|2013-04-16 12:00,16,704.75,706,704,704.75,1387
20130701|2013-04-16 12:30,16,704.75,705.25,702.75,703.75,788
20130701|2013-04-16 13:00,16,703.75,708.25,703.25,707.75,2650
20130701|2013-04-16 19:00,17,707.75,710,707.75,709.25,295
20130701|2013-04-16 19:30,17,709.75,710.25,709.25,709.75,23
20130701|2013-04-16 20:00,17,709.25,710.25,709.25,709.25,22
20130701|2013-04-16 20:30,17,709.25,709.75,709.25,709.75,11
20130701|2013-04-16 21:00,17,709.5,709.5,708.25,709.25,38
20130701|2013-04-16 21:30,17,709,709,709,709,7
20130701|2013-04-16 22:00,17,709,709.25,708.75,709.25,8
20130701|2013-04-16 22:30,17,709.25,709.25,709,709,4
20130701|2013-04-16 23:00,17,708.75,708.75,708.75,708.75,11
20130701|2013-04-17 00:00,17,708.5,709,708.5,709,2
20130701|2013-04-17 00:30,17,709,709,708,708,27
20130701|2013-04-17 01:00,17,708.25,708.5,708,708,41
20130701|2013-04-17 01:30,17,708.5,708.5,708.25,708.25,14
20130701|2013-04-17 02:00,17,708.25,708.75,708.25,708.25,14
20130701|2013-04-17 02:30,17,708.5,708.5,708,708,29
20130701|2013-04-17 03:00,17,708.25,709.75,708.25,708.25,61
20130701|2013-04-17 03:30,17,708.5,708.5,708,708.25,11
20130701|2013-04-17 04:00,17,708.25,708.5,708,708,56
20130701|2013-04-17 04:30,17,708,708.5,707.75,708.5,85
20130701|2013-04-17 05:00,17,708.5,709,708.25,708.75,80
20130701|2013-04-17 05:30,17,708.75,709,708.5,708.75,70
20130701|2013-04-17 06:00,17,708.5,708.75,708.5,708.5,24
20130701|2013-04-17 06:30,17,708.5,708.75,707.75,708,63
20130701|2013-04-17 07:00,17,707.75,707.75,702,702.75,471
20130701|2013-04-17 07:30,17,702.5,704,702.5,703.25,76
20130701|2013-04-17 08:30,17,704.25,707.5,701.5,704.75,1789
20130701|2013-04-17 09:00,17,704.75,709,704.75,707.25,1585
20130701|2013-04-17 09:30,17,707,715,704,712.5,6390
20130701|2013-04-17 10:00,17,712.75,716,712.75,716,2958
20130701|2013-04-17 10:30,17,715.75,717,714.75,714.75,2265
20130701|2013-04-17 11:00,17,715,717,714.5,716,1977
20130701|2013-04-17 11:30,17,716,718.25,714.75,716.75,1958
20130701|2013-04-17 12:00,17,716.75,717,711.5,711.75,1662
20130701|2013-04-17 12:30,17,711.75,712,704.5,707.25,3945
20130701|2013-04-17 13:00,17,707.25,711.75,705.75,707.25,2362
20130701|2013-04-17 19:00,18,708.75,710.5,707.5,710.5,115
20130701|2013-04-17 19:30,18,710,710,709,709.25,56
20130701|2013-04-17 20:00,18,709.5,709.5,707.5,707.75,49
20130701|2013-04-17 20:30,18,707.5,708,707.5,707.5,19
20130701|2013-04-17 21:00,18,707.75,708,707.5,707.5,7
20130701|2013-04-17 21:30,18,707.5,707.5,707.25,707.5,17
20130701|2013-04-17 22:00,18,707,707.5,707,707.5,21
20130701|2013-04-17 22:30,18,707.75,708,707.75,708,20
20130701|2013-04-17 23:00,18,707.75,707.75,707.75,707.75,1
20130701|2013-04-17 23:30,18,708,708,708,708,4
20130701|2013-04-18 00:00,18,707.75,708,707.5,708,55
20130701|2013-04-18 00:30,18,708.25,708.25,708,708,6
20130701|2013-04-18 01:00,18,708.25,708.75,708.25,708.5,77
20130701|2013-04-18 01:30,18,709,710.25,709,709.75,21
20130701|2013-04-18 02:00,18,709.75,712.5,709.5,712.5,178
20130701|2013-04-18 02:30,18,712.75,713.75,712.5,713.5,74
20130701|2013-04-18 03:00,18,713.5,714,713.5,714,73
20130701|2013-04-18 03:30,18,714.25,714.5,713.75,714.25,303
20130701|2013-04-18 04:00,18,714,714.5,710.5,712,260
20130701|2013-04-18 04:30,18,711.75,713.75,711.75,713.75,55
20130701|2013-04-18 05:00,18,714,714.25,713.75,714,77
20130701|2013-04-18 05:30,18,714,715,714,714.75,206
20130701|2013-04-18 06:00,18,714.75,715.5,714.25,714.75,161
20130701|2013-04-18 06:30,18,714.75,714.75,710.25,711.25,155
20130701|2013-04-18 07:00,18,711.5,712.25,710,710.75,278
20130701|2013-04-18 07:30,18,710.5,713.25,710,712.75,245
20130701|2013-04-18 08:30,18,713.25,714.75,708.75,712.75,2702
20130701|2013-04-18 09:00,18,713,713.75,710.5,713,843
20130701|2013-04-18 09:30,18,713,713,709.25,710,1699
20130701|2013-04-18 10:00,18,710.25,711.75,703.75,705.5,3387
20130701|2013-04-18 10:30,18,705.25,707,702,704.5,3270
20130701|2013-04-18 11:00,18,704.5,705.75,701.5,703,2080
20130701|2013-04-18 11:30,18,703,705.5,702,704,1492
20130701|2013-04-18 12:00,18,703.75,703.75,700.25,701.25,1518
20130701|2013-04-18 12:30,18,701.5,703,701.25,701.75,1135
20130701|2013-04-18 13:00,18,702,708.5,701.25,708.25,2562
20130701|2013-04-18 19:00,19,708,708.75,706.75,707.25,222
20130701|2013-04-18 19:30,19,707.5,707.5,706.75,706.75,52
20130701|2013-04-18 20:00,19,707,707,705,705.5,182
20130701|2013-04-18 20:30,19,705.25,705.5,705,705.25,33
20130701|2013-04-18 21:00,19,705.25,707,705.25,706.75,24
20130701|2013-04-18 21:30,19,707.25,707.5,707,707,4
20130701|2013-04-18 22:00,19,707,707,707,707,22
20130701|2013-04-18 22:30,19,706.75,707,706.75,707,3
20130701|2013-04-18 23:00,19,707,707,706.5,706.5,11
20130701|2013-04-18 23:30,19,706,706,703,703,157
20130701|2013-04-19 00:00,19,703.5,703.5,703,703.25,14
20130701|2013-04-19 00:30,19,703.25,704.5,703.25,704,46
20130701|2013-04-19 01:00,19,704,704.5,702,702.25,153
20130701|2013-04-19 01:30,19,702.25,702.25,700,700.5,658
20130701|2013-04-19 02:00,19,700.25,703,700.25,702.5,116
20130701|2013-04-19 02:30,19,702.75,705.25,702.75,704,221
20130701|2013-04-19 03:00,19,704,704.5,703.75,703.75,109
20130701|2013-04-19 03:30,19,703.5,703.5,702.75,703.25,77
20130701|2013-04-19 04:00,19,703.25,703.25,702.5,702.5,12
20130701|2013-04-19 04:30,19,702.5,702.75,701.5,702.5,156
20130701|2013-04-19 05:00,19,702.75,702.75,701,701.75,206
20130701|2013-04-19 05:30,19,701.75,703,701.5,702,71
20130701|2013-04-19 06:00,19,702.25,702.25,701.5,702,41
20130701|2013-04-19 06:30,19,702,703.25,701.5,703.25,165
20130701|2013-04-19 07:00,19,703.25,703.25,701,701.75,226
20130701|2013-04-19 07:30,19,701.75,703.25,701.5,703.25,213
20130701|2013-04-19 08:30,19,703.25,706.5,701.25,705.75,2516
20130701|2013-04-19 09:00,19,705.5,707,704.75,706.5,1312
20130701|2013-04-19 09:30,19,706.5,707,703.5,705.5,3053
20130701|2013-04-19 10:00,19,705.5,707,703.5,705.75,2455
20130701|2013-04-19 10:30,19,705.75,710,705.75,709.5,3088
20130701|2013-04-19 11:00,19,709.5,712.5,709.5,712.25,2892
20130701|2013-04-19 11:30,19,712.25,713.25,711.5,712.75,1518
20130701|2013-04-19 12:00,19,713,714,712,712.25,1302
20130701|2013-04-19 12:30,19,712.5,713,711.5,713,838
20130701|2013-04-19 13:00,19,713,714,710,710.5,3002
20130701|2013-04-21 19:00,22,710,711,704.75,708.5,485
20130701|2013-04-21 19:30,22,708.25,709,707.5,708,173
20130701|2013-04-21 20:00,22,707.75,708,707,707.75,50
20130701|2013-04-21 20:30,22,707.25,707.5,707,707,35
20130701|2013-04-21 21:00,22,707.5,707.75,706.75,707.75,23
20130701|2013-04-21 21:30,22,707.75,708,706.75,707,28
20130701|2013-04-21 22:00,22,707,707.25,706.5,707.25,14
20130701|2013-04-21 22:30,22,707.25,707.5,707,707.5,23
20130701|2013-04-21 23:00,22,707.5,707.75,707.25,707.25,21
20130701|2013-04-21 23:30,22,707.25,707.75,707.25,707.75,8
20130701|2013-04-22 00:00,22,707.25,708,707.25,708,6
20130701|2013-04-22 00:30,22,707.75,708,707.75,708,23
20130701|2013-04-22 01:00,22,708.25,708.25,707.5,707.5,11
20130701|2013-04-22 01:30,22,707.25,707.75,707,707.5,116
20130701|2013-04-22 02:00,22,707.25,707.25,705.75,706,215
20130701|2013-04-22 02:30,22,705.75,705.75,703.5,703.75,277
20130701|2013-04-22 03:00,22,704,704.5,704,704.5,101
20130701|2013-04-22 03:30,22,704.5,704.5,704,704.5,57
20130701|2013-04-22 04:00,22,704.25,704.5,704,704,118
20130701|2013-04-22 04:30,22,704.25,704.75,704.25,704.75,76
20130701|2013-04-22 05:00,22,704.75,705.25,704.5,705,23
20130701|2013-04-22 05:30,22,705,705,704.5,704.75,53
20130701|2013-04-22 06:00,22,705,705,705,705,24
20130701|2013-04-22 06:30,22,705,705,704.25,704.25,46
20130701|2013-04-22 07:00,22,704.25,704.5,701.75,703,628
20130701|2013-04-22 07:30,22,703,703,701.75,702.25,252
20130701|2013-04-22 08:30,22,701.5,702.25,691.25,695,8988
20130701|2013-04-22 09:00,22,695,697,694,695,1785
20130701|2013-04-22 09:30,22,695.25,695.25,692,693.5,4046
20130701|2013-04-22 10:00,22,693.75,694,692,692.75,2741
20130701|2013-04-22 10:30,22,692.75,697,692.25,696.5,2737
20130701|2013-04-22 11:00,22,696.25,698,696.25,696.75,1420
20130701|2013-04-22 11:30,22,696.75,700,696.25,699,1189
20130701|2013-04-22 12:00,22,699.25,699.75,698,699.25,1278
20130701|2013-04-22 12:30,22,699,700,698.75,699.5,1130
20130701|2013-04-22 13:00,22,699.5,703.25,699.25,702.25,3650
20130701|2013-04-22 19:00,23,702.5,704.25,702.5,703,311
20130701|2013-04-22 19:30,23,702.75,703,701.5,701.5,67
20130701|2013-04-22 20:00,23,701.5,703,701.5,701.75,58
20130701|2013-04-22 20:30,23,701.75,702,701.25,702,23
20130701|2013-04-22 21:00,23,702,702,700.5,700.5,68
20130701|2013-04-22 21:30,23,700.5,701.25,700.25,701,88
20130701|2013-04-22 22:00,23,700.75,700.75,700.25,700.25,6
20130701|2013-04-22 22:30,23,700.5,700.75,699.5,700.25,100
20130701|2013-04-22 23:00,23,700.25,700.75,700,700.75,12
20130701|2013-04-22 23:30,23,700.5,700.5,699.75,700,10
20130701|2013-04-23 00:00,23,700.25,700.25,699.75,699.75,22
20130701|2013-04-23 00:30,23,699.5,700.25,699.5,700,68
20130701|2013-04-23 01:00,23,700,700.25,698.75,700,150
20130701|2013-04-23 01:30,23,700.25,700.5,699,699.75,200
20130701|2013-04-23 02:00,23,699.5,700.25,699,699.25,315
20130701|2013-04-23 02:30,23,699,699.75,697.5,698.75,156
20130701|2013-04-23 03:00,23,698,698.75,696.75,696.75,116
20130701|2013-04-23 03:30,23,696.75,697.25,695.5,695.5,408
20130701|2013-04-23 04:00,23,696,696,694.5,694.75,231
20130701|2013-04-23 04:30,23,694.75,695,693.25,693.5,359
20130701|2013-04-23 05:00,23,693.5,694.25,693,693.25,135
20130701|2013-04-23 05:30,23,693.25,694.75,693,694.25,248
20130701|2013-04-23 06:00,23,694.5,696,694.25,695.75,184
20130701|2013-04-23 06:30,23,695.75,695.75,694.5,695.5,198
20130701|2013-04-23 07:00,23,695.5,695.75,694,694,268
20130701|2013-04-23 07:30,23,694.5,694.75,694.25,694.25,83
20130701|2013-04-23 08:30,23,695,696.25,690,690.25,3536
20130701|2013-04-23 09:00,23,690,692.75,688.25,692,4099
20130701|2013-04-23 09:30,23,691.75,696.75,691.75,695.75,3656
20130701|2013-04-23 10:00,23,695.75,696.5,693.75,694.75,2171
20130701|2013-04-23 10:30,23,694.5,696.5,694,696.5,1680
20130701|2013-04-23 11:00,23,696.5,696.75,695,695.5,1010
20130701|2013-04-23 11:30,23,695.5,696,694.5,694.75,508
20130701|2013-04-23 12:00,23,695,695,693.75,694.75,982
20130701|2013-04-23 12:30,23,694.5,696,693.75,696,754
20130701|2013-04-23 13:00,23,696,696.75,695,696,3205
20130701|2013-04-23 19:00,24,695.75,696,694.5,695,161
20130701|2013-04-23 19:30,24,695.25,695.5,694,694.75,74
20130701|2013-04-23 20:00,24,694.25,695.75,694,694.75,85
20130701|2013-04-23 20:30,24,695.5,695.5,694,694.25,40
20130701|2013-04-23 21:00,24,694.5,694.75,693.75,693.75,40
20130701|2013-04-23 21:30,24,693.75,694,693.5,694,9
20130701|2013-04-23 22:00,24,694,694,693.75,693.75,12
20130701|2013-04-23 22:30,24,693.75,694.5,693.75,694,5
20130701|2013-04-23 23:00,24,693.75,694.5,693.75,694,7
20130701|2013-04-23 23:30,24,694.75,694.75,693.75,693.75,41
20130701|2013-04-24 00:00,24,693.75,694,693.5,693.5,33
20130701|2013-04-24 00:30,24,693.5,693.5,693,693,42
20130701|2013-04-24 01:00,24,693,693.25,692.75,692.75,133
20130701|2013-04-24 01:30,24,692.75,693,692.25,692.5,50
20130701|2013-04-24 02:00,24,692.25,692.25,691.75,692,132
20130701|2013-04-24 02:30,24,691.75,691.75,691.5,691.5,68
20130701|2013-04-24 03:00,24,691.25,691.75,691,691,102
20130701|2013-04-24 03:30,24,691,691.5,689.25,689.25,487
20130701|2013-04-24 04:00,24,689.25,690.25,689,689.75,258
20130701|2013-04-24 04:30,24,689.5,690.5,689.25,690,241
20130701|2013-04-24 05:00,24,690,690.5,690,690,93
20130701|2013-04-24 05:30,24,690.5,691.25,690.25,690.5,82
20130701|2013-04-24 06:00,24,690.25,691.75,690.25,691.5,153
20130701|2013-04-24 06:30,24,691.5,694,691.5,692.5,480
20130701|2013-04-24 07:00,24,692.75,695,691,695,764
20130701|2013-04-24 07:30,24,694.75,696.5,694.75,696,431
20130701|2013-04-24 08:30,24,696,696.5,689.75,693.25,3504
20130701|2013-04-24 09:00,24,693.25,694,691.75,693,1098
20130701|2013-04-24 09:30,24,693.25,693.25,689.25,692.5,5957
20130701|2013-04-24 10:00,24,692.5,694.5,690.75,691.5,2283
20130701|2013-04-24 10:30,24,691.5,692,687.75,690.25,3665
20130701|2013-04-24 11:00,24,690.5,692,688,689.75,1523
20130701|2013-04-24 11:30,24,689.75,690,688.25,688.5,844
20130701|2013-04-24 12:00,24,688.75,691.75,688.25,689.75,1302
20130701|2013-04-24 12:30,24,689.75,693,689,693,1545
20130701|2013-04-24 13:00,24,692.75,693.75,690,690.75,4170
20130701|2013-04-24 19:00,25,690.5,691,690,690.5,224
20130701|2013-04-24 19:30,25,690.75,690.75,690.25,690.5,40
20130701|2013-04-24 20:00,25,690.25,691.25,690.25,691.25,41
20130701|2013-04-24 20:30,25,691.25,691.5,690.75,690.75,45
20130701|2013-04-24 21:00,25,691.25,692,691.25,692,58
20130701|2013-04-24 21:30,25,692,692.25,692,692.25,10
20130701|2013-04-24 22:00,25,692.5,693.5,692.5,693,58
20130701|2013-04-24 22:30,25,693.25,693.75,692.75,692.75,22
20130701|2013-04-24 23:00,25,692.75,693.25,692.75,693.25,12
20130701|2013-04-24 23:30,25,693.25,693.25,692.75,692.75,3
20130701|2013-04-25 00:00,25,692.75,693,692.75,692.75,15
20130701|2013-04-25 00:30,25,693,693.5,693,693,72
20130701|2013-04-25 01:00,25,693,693.25,693,693.25,4
20130701|2013-04-25 01:30,25,693.25,693.5,693,693.5,19
20130701|2013-04-25 02:00,25,693.5,695,692.75,695,149
20130701|2013-04-25 02:30,25,695,696,694.75,695.75,185
20130701|2013-04-25 03:00,25,695.5,696,695.5,695.75,109
20130701|2013-04-25 03:30,25,696,696,694.75,695.5,120
20130701|2013-04-25 04:00,25,695.5,697,695.5,696.5,557
20130701|2013-04-25 04:30,25,696.5,697,695.75,696.25,138
20130701|2013-04-25 05:00,25,696.5,697.5,696.25,697,232
20130701|2013-04-25 05:30,25,696.5,697,696,696.5,69
20130701|2013-04-25 06:00,25,695.5,696.5,695.25,695.5,104
20130701|2013-04-25 06:30,25,695.5,697.5,695,695.25,118
20130701|2013-04-25 07:00,25,695.25,695.25,694,694,400
20130701|2013-04-25 07:30,25,694.5,695.5,693.25,694.25,249
20130701|2013-04-25 08:30,25,695.75,697,692.5,693.75,2497
20130701|2013-04-25 09:00,25,693.5,693.75,691.5,693,1562
20130701|2013-04-25 09:30,25,693.25,698.75,693,697.75,4803
20130701|2013-04-25 10:00,25,698,704.5,697.5,704.25,7914
20130701|2013-04-25 10:30,25,704.5,705,702.25,702.25,4896
20130701|2013-04-25 11:00,25,702.25,704.75,701.5,704.75,2564
20130701|2013-04-25 11:30,25,704.75,706.5,703.25,703.5,2266
20130701|2013-04-25 12:00,25,703.25,704.25,702.5,702.75,1319
20130701|2013-04-25 12:30,25,703,704,702,702.25,1384
20130701|2013-04-25 13:00,25,702.25,704.5,700.75,704.25,4809
20130701|2013-04-25 19:00,26,703.75,703.75,700.75,701.75,286
20130701|2013-04-25 19:30,26,701.5,702.5,701.5,702.5,56
20130701|2013-04-25 20:00,26,702.25,703.25,701.75,703.25,73
20130701|2013-04-25 20:30,26,703,703,701.5,701.5,26
20130701|2013-04-25 21:00,26,701.75,702.5,701,701,73
20130701|2013-04-25 21:30,26,701.25,701.5,701.25,701.5,10
20130701|2013-04-25 22:00,26,701.25,702.25,701.25,702.25,12
20130701|2013-04-25 22:30,26,702.25,702.25,701.5,701.5,9
20130701|2013-04-25 23:00,26,701.25,702,701.25,702,22
20130701|2013-04-25 23:30,26,702.25,702.5,701.5,702,26
20130701|2013-04-26 00:00,26,702,702.25,701.75,702.25,31
20130701|2013-04-26 00:30,26,702.25,702.25,701.75,701.75,9
20130701|2013-04-26 01:00,26,701.75,701.75,701.25,701.25,34
20130701|2013-04-26 01:30,26,701.25,701.75,701,701.75,41
20130701|2013-04-26 02:00,26,701.75,702,701.5,701.75,57
20130701|2013-04-26 02:30,26,702,702,701.5,701.75,36
20130701|2013-04-26 03:00,26,701.75,701.75,700.5,700.75,166
20130701|2013-04-26 03:30,26,700.75,700.75,698,698.5,479
20130701|2013-04-26 04:00,26,698.5,699,698.25,698.5,125
20130701|2013-04-26 04:30,26,698.75,699.75,698.5,699.25,211
20130701|2013-04-26 05:00,26,699.25,699.75,699.25,699.25,25
20130701|2013-04-26 05:30,26,699.5,699.75,699,699.5,78
20130701|2013-04-26 06:00,26,699.5,699.5,698.75,699.25,96
20130701|2013-04-26 06:30,26,699.5,699.5,697.75,698.5,606
20130701|2013-04-26 07:00,26,698.75,699,696.5,696.75,282
20130701|2013-04-26 07:30,26,696.75,697,696.5,696.75,170
20130701|2013-04-26 08:30,26,697,699.25,695.5,696.5,3076
20130701|2013-04-26 09:00,26,696.75,698.25,696,697.75,1589
20130701|2013-04-26 09:30,26,698,699.25,696.5,698,3902
20130701|2013-04-26 10:00,26,698,700,697.25,698.25,1969
20130701|2013-04-26 10:30,26,698.25,698.5,697.25,697.5,1116
20130701|2013-04-26 11:00,26,697.75,698.25,697,697,1241
20130701|2013-04-26 11:30,26,697,697.75,696.25,696.75,1018
20130701|2013-04-26 12:00,26,696.5,697.75,695.25,696,1589
20130701|2013-04-26 12:30,26,695.75,697,695.25,695.75,1366
20130701|2013-04-26 13:00,26,695.75,698,689.75,690.25,8833
20130701|2013-04-28 19:00,29,695,704.75,693,700.5,2204
20130701|2013-04-28 19:30,29,700.75,701.75,699.75,700,204
20130701|2013-04-28 20:00,29,699.5,701.5,699.25,701.25,107
20130701|2013-04-28 20:30,29,701.5,703.5,701.25,703,239
20130701|2013-04-28 21:00,29,703,703,702.5,702.75,63
20130701|2013-04-28 21:30,29,702.5,702.5,701.25,701.5,142
20130701|2013-04-28 22:00,29,701.75,701.75,701.75,701.75,62
20130701|2013-04-28 22:30,29,701.75,701.75,701.5,701.5,47
20130701|2013-04-28 23:00,29,701.5,701.5,700.5,701,114
20130701|2013-04-28 23:30,29,700.75,701,700.5,700.75,54
20130701|2013-04-29 00:00,29,700.75,701,700.5,700.5,41
20130701|2013-04-29 00:30,29,700.75,700.75,700.5,700.75,35
20130701|2013-04-29 01:00,29,700.75,701.25,700,700.75,309
20130701|2013-04-29 01:30,29,701,701.25,700.75,700.75,45
20130701|2013-04-29 02:00,29,701.25,701.75,701,701.75,84
20130701|2013-04-29 02:30,29,701.75,702.25,700.25,701.25,304
20130701|2013-04-29 03:00,29,701.25,701.25,700.25,700.75,138
20130701|2013-04-29 03:30,29,700.75,701,700,700,187
20130701|2013-04-29 04:00,29,700.25,700.5,698.75,698.75,423
20130701|2013-04-29 04:30,29,699,699.75,698.5,699.25,154
20130701|2013-04-29 05:00,29,699,701,699,699.5,365
20130701|2013-04-29 05:30,29,699.5,699.5,698.75,698.75,67
20130701|2013-04-29 06:00,29,699,699,697.75,698,77
20130701|2013-04-29 06:30,29,698,698.5,697.5,698.25,387
20130701|2013-04-29 07:00,29,698.25,700,698,699.25,891
20130701|2013-04-29 07:30,29,699.5,700.5,699,699.5,151
20130701|2013-04-29 08:30,29,699.5,704.5,698.75,701.25,4465
20130701|2013-04-29 09:00,29,701.25,702.5,700,702,1394
20130701|2013-04-29 09:30,29,702,709.75,700.5,707,8034
20130701|2013-04-29 10:00,29,707.25,714.75,706.5,712.75,7583
20130701|2013-04-29 10:30,29,712.75,719,712.25,717.5,6388
20130701|2013-04-29 11:00,29,717.5,719,715.75,716.5,3906
20130701|2013-04-29 11:30,29,716.5,716.75,714.5,715.75,2285
20130701|2013-04-29 12:00,29,715.75,716.75,715.5,716.75,1111
20130701|2013-04-29 12:30,29,716.75,719.25,716.25,719,3123
20130701|2013-04-29 13:00,29,719,719.75,714.75,715.5,5158
20130701|2013-04-29 19:30,30,718.75,719,718.75,718.75,18
20130701|2013-04-30 06:00,30,715.5,716.25,715.5,716,37
20130701|2013-04-30 06:30,30,715.75,717,711.75,711.75,846
20130701|2013-04-30 07:00,30,712,712,708.25,709.25,1238
20130701|2013-04-30 07:30,30,709.25,709.75,709,709.75,515
20130701|2013-04-30 08:30,30,709.75,710.75,705,709.5,4864
20130701|2013-04-30 09:00,30,709.75,712.5,709.75,712.5,2220
20130701|2013-04-30 09:30,30,712.25,717.75,710.25,716.5,7236
20130701|2013-04-30 10:00,30,716.25,720,715,719.25,7129
20130701|2013-04-30 10:30,30,719.25,733.5,718.5,730.25,14577
20130701|2013-04-30 11:00,30,730.25,733.5,727.5,732.25,4527
20130701|2013-04-30 11:30,30,732.5,734.25,732.25,732.75,3873
20130701|2013-04-30 12:00,30,732.75,736.75,730.75,731.5,5333
20130701|2013-04-30 12:30,30,731.75,733.25,727.75,731.5,3879
20130701|2013-04-30 13:00,30,731.5,732.5,726.75,730,9464
20130701|2013-04-30 19:00,1,732.25,732.25,728.25,728.5,715
20130701|2013-04-30 19:30,1,728.25,728.25,725.75,726,181
20130701|2013-04-30 20:00,1,726.25,726.25,722.5,723,393
20130701|2013-04-30 20:30,1,723,724,723,723.5,59
20130701|2013-04-30 21:00,1,723.5,724.75,723.5,724.5,72
20130701|2013-04-30 21:30,1,724.25,726,724.25,726,62
20130701|2013-04-30 22:00,1,725.75,726,725.25,725.25,55
20130701|2013-04-30 22:30,1,725.5,725.5,723.75,724,140
20130701|2013-04-30 23:00,1,723.75,724,722.75,722.75,28
20130701|2013-04-30 23:30,1,723,723.25,722.75,723.25,18
20130701|2013-05-01 00:00,1,723.25,723.25,723.25,723.25,54
20130701|2013-05-01 00:30,1,723,723.75,723,723.75,39
20130701|2013-05-01 01:00,1,724.25,724.25,723,723,106
20130701|2013-05-01 01:30,1,723,723.5,722.75,723,110
20130701|2013-05-01 02:00,1,723,723.25,721.5,722.25,638
20130701|2013-05-01 02:30,1,722.25,722.25,720.25,720.25,295
20130701|2013-05-01 03:00,1,720.25,720.75,720,720.25,253
20130701|2013-05-01 03:30,1,720.5,720.75,720,720,67
20130701|2013-05-01 04:00,1,720,720.25,719.25,719.25,151
20130701|2013-05-01 04:30,1,719.25,719.5,718.25,718.5,340
20130701|2013-05-01 05:00,1,718.5,720.5,718.5,720.5,221
20130701|2013-05-01 05:30,1,720.25,724,720.25,721.5,362
20130701|2013-05-01 06:00,1,721.25,722.75,720.5,720.5,183
20130701|2013-05-01 06:30,1,720.25,720.25,716,716,1294
20130701|2013-05-01 07:00,1,716,719.75,715.25,719,679
20130701|2013-05-01 07:30,1,719.5,720.25,719,720,210
20130701|2013-05-01 08:30,1,719.5,722.75,717,718.75,5014
20130701|2013-05-01 09:00,1,718.75,720,713.25,714.5,4575
20130701|2013-05-01 09:30,1,714.5,724,714.25,718.75,7199
20130701|2013-05-01 10:00,1,718.75,723,718.25,721.75,3301
20130701|2013-05-01 10:30,1,721.75,727.25,721,725,3443
20130701|2013-05-01 11:00,1,724.75,726.25,722.75,724.5,2795
20130701|2013-05-01 11:30,1,724.25,727.75,723.5,726,2557
20130701|2013-05-01 12:00,1,726,728,724,727.25,1617
20130701|2013-05-01 12:30,1,727.25,729.25,727,727.75,1934
20130701|2013-05-01 13:00,1,727.25,728,719.25,719.25,4083
20130701|2013-05-01 19:00,2,720.5,721.25,719.25,721.25,236
20130701|2013-05-01 19:30,2,721.5,722,721.25,721.75,90
20130701|2013-05-01 20:00,2,721.5,723,721,722,92
20130701|2013-05-01 20:30,2,722,722.75,721.5,722,50
20130701|2013-05-01 21:00,2,722.25,722.5,721.75,722.25,18
20130701|2013-05-01 21:30,2,722,722.5,721.75,722.5,27
20130701|2013-05-01 22:00,2,722.25,722.75,722.25,722.5,25
20130701|2013-05-01 22:30,2,722.75,722.75,722.5,722.5,15
20130701|2013-05-01 23:00,2,722.25,723,722.25,723,14
20130701|2013-05-01 23:30,2,722.5,723,722.5,723,12
20130701|2013-05-02 00:00,2,723,723.25,722.75,722.75,15
20130701|2013-05-02 00:30,2,722.75,723.5,722.75,723.25,17
20130701|2013-05-02 01:00,2,723.25,724,723.25,723.5,27
20130701|2013-05-02 01:30,2,723.5,725.5,723.5,725.25,160
20130701|2013-05-02 02:00,2,724.5,725.25,724.25,724.25,21
20130701|2013-05-02 02:30,2,724.25,724.5,724.25,724.5,112
20130701|2013-05-02 03:00,2,724.5,725.5,724.25,725.5,96
20130701|2013-05-02 03:30,2,725.5,726.75,724.75,724.75,315
20130701|2013-05-02 04:00,2,724.75,725.25,722,723,190
20130701|2013-05-02 04:30,2,723,723.5,718.5,718.75,625
20130701|2013-05-02 05:00,2,718.75,725,717.75,725,616
20130701|2013-05-02 05:30,2,725,727.5,724.5,726.75,469
20130701|2013-05-02 06:00,2,726.75,728,726.75,727.75,209
20130701|2013-05-02 06:30,2,727.5,728,724,724.75,293
20130701|2013-05-02 07:00,2,724.5,725.25,723.5,723.75,280
20130701|2013-05-02 07:30,2,723.5,724.25,723,724.25,232
20130701|2013-05-02 08:30,2,723.25,723.5,718,722.5,3938
20130701|2013-05-02 09:00,2,722.75,724.75,720,721.75,2741
20130701|2013-05-02 09:30,2,722,729.5,721.5,726.75,5302
20130701|2013-05-02 10:00,2,726.75,728.75,722,722.75,3175
20130701|2013-05-02 10:30,2,722.75,726.25,722.75,725.75,1383
20130701|2013-05-02 11:00,2,726,726,723.5,726,1330
20130701|2013-05-02 11:30,2,726.25,726.5,724.75,726.5,985
20130701|2013-05-02 12:00,2,726.5,727.25,724.75,725.5,1331
20130701|2013-05-02 12:30,2,725.5,729.25,725.5,726.5,2158
20130701|2013-05-02 13:00,2,726.5,730,724.5,729.5,3562
20130701|2013-05-02 19:00,3,727.5,729.5,727.25,729.25,262
20130701|2013-05-02 19:30,3,729.5,729.75,728.75,729.75,77
20130701|2013-05-02 20:00,3,729.75,730,729.25,730,228
20130701|2013-05-02 20:30,3,730,731.25,729.75,731,305
20130701|2013-05-02 21:00,3,731,731.5,730.75,731.25,33
20130701|2013-05-02 21:30,3,731,731.75,730.75,731.25,121
20130701|2013-05-02 22:00,3,731.5,731.5,731,731.5,33
20130701|2013-05-02 22:30,3,731.75,732,731.75,732,43
20130701|2013-05-02 23:00,3,732,732,731.5,731.5,5
20130701|2013-05-02 23:30,3,732,732,731.5,731.75,13
20130701|2013-05-03 00:00,3,732,732.75,732,732.75,73
20130701|2013-05-03 00:30,3,732,732.75,732,732,37
20130701|2013-05-03 01:00,3,732.25,732.5,732,732,32
20130701|2013-05-03 01:30,3,732,732.25,729.75,729.75,109
20130701|2013-05-03 02:00,3,729.5,730,729.25,729.5,120
20130701|2013-05-03 02:30,3,729.5,730,729.25,729.25,126
20130701|2013-05-03 03:00,3,729.25,729.25,727.5,727.75,333
20130701|2013-05-03 03:30,3,727.75,728.5,727.75,728,169
20130701|2013-05-03 04:00,3,728,728.5,727.75,728,71
20130701|2013-05-03 04:30,3,728,728,727.25,728,296
20130701|2013-05-03 05:00,3,728,729,727.75,729,279
20130701|2013-05-03 05:30,3,729,732,729,732,271
20130701|2013-05-03 06:00,3,732,734.75,732,734.75,487
20130701|2013-05-03 06:30,3,734.5,735,732.5,734,697
20130701|2013-05-03 07:00,3,733.5,733.5,731.5,732.5,309
20130701|2013-05-03 07:30,3,732.25,733.25,732,733,146
20130701|2013-05-03 08:30,3,733,733.25,716.5,719.25,8420
20130701|2013-05-03 09:00,3,719.25,724.75,719,723,3035
20130701|2013-05-03 09:30,3,723.25,723.5,719,720.75,2924
20130701|2013-05-03 10:00,3,720.5,724,719,721,2765
20130701|2013-05-03 10:30,3,721,724.75,720.75,724.75,2664
20130701|2013-05-03 11:00,3,724.5,729.5,724.25,729.25,2727
20130701|2013-05-03 11:30,3,729,731.75,727.25,729.25,2874
20130701|2013-05-03 12:00,3,729.5,730,725.25,726.25,1506
20130701|2013-05-03 12:30,3,726.5,726.5,722,725,1393
20130701|2013-05-03 13:00,3,724.75,725.75,719.75,722,5474
20130701|2013-05-05 19:00,6,713.75,715,706,709.75,1488
20130701|2013-05-05 19:30,6,709.75,710.75,709.75,710.5,173
20130701|2013-05-05 20:00,6,710.25,713.75,710.25,713.5,292
20130701|2013-05-05 20:30,6,713,714,713,714,33
20130701|2013-05-05 21:00,6,714,714.5,713.25,713.5,86
20130701|2013-05-05 21:30,6,713.5,714.5,713.5,714,6
20130701|2013-05-05 22:00,6,714.25,714.75,714,714.25,49
20130701|2013-05-05 22:30,6,714.25,714.25,712.25,713.5,47
20130701|2013-05-05 23:00,6,712.75,713.5,712.25,712.75,24
20130701|2013-05-05 23:30,6,712.5,712.5,711.75,711.75,16
20130701|2013-05-06 00:00,6,711.25,711.75,711,711.5,110
20130701|2013-05-06 00:30,6,711.75,712.5,711.5,712.5,73
20130701|2013-05-06 01:00,6,712,712.75,711.5,712,250
20130701|2013-05-06 01:30,6,711.5,712.5,711.5,712.5,17
20130701|2013-05-06 02:00,6,712.5,713,711.5,712.75,333
20130701|2013-05-06 02:30,6,712.75,713.5,712.5,712.75,90
20130701|2013-05-06 03:00,6,713.25,713.75,712.5,713,113
20130701|2013-05-06 03:30,6,712.75,713.25,712.5,712.5,78
20130701|2013-05-06 04:00,6,712.5,713,712.5,712.5,103
20130701|2013-05-06 04:30,6,712.5,713,711.75,711.75,302
20130701|2013-05-06 05:00,6,711.75,712,710.75,711,223
20130701|2013-05-06 05:30,6,711,711.25,710.25,710.25,269
20130701|2013-05-06 06:00,6,710.5,711.25,710.25,710.5,44
20130701|2013-05-06 06:30,6,710.5,711,709,709,594
20130701|2013-05-06 07:00,6,709,711,708.25,709.25,815
20130701|2013-05-06 07:30,6,709.5,709.75,708.25,708.5,224
20130701|2013-05-06 08:30,6,708.25,711,707,709.25,2615
20130701|2013-05-06 09:00,6,709.25,709.75,703.25,705.25,4732
20130701|2013-05-06 09:30,6,705,707.25,704.75,705,2611
20130701|2013-05-06 10:00,6,705,705.5,701.25,702.25,4176
20130701|2013-05-06 10:30,6,702.25,703.25,700.75,701.25,4059
20130701|2013-05-06 11:00,6,701.25,703,700.5,702.5,1815
20130701|2013-05-06 11:30,6,702.25,704,702,703.5,1100
20130701|2013-05-06 12:00,6,703.5,707.75,702.75,706.25,2479
20130701|2013-05-06 12:30,6,706.5,708,705,706.25,2047
20130701|2013-05-06 13:00,6,706.25,707.25,701.5,702.5,3396
20130701|2013-05-06 19:00,7,703,708.5,703,707.75,585
20130701|2013-05-06 19:30,7,707.5,707.5,705,705.25,96
20130701|2013-05-06 20:00,7,705.25,705.5,705,705.5,56
20130701|2013-05-06 20:30,7,705.5,707,705.5,707,71
20130701|2013-05-06 21:00,7,707,707.5,707,707,66
20130701|2013-05-06 21:30,7,707.5,707.5,706,706.25,38
20130701|2013-05-06 22:00,7,706.25,706.75,705.5,705.75,27
20130701|2013-05-06 22:30,7,705.75,706,705.5,706,4
20130701|2013-05-06 23:00,7,706,706,706,706,7
20130701|2013-05-06 23:30,7,706,706,705.5,705.5,13
20130701|2013-05-07 00:00,7,705.5,705.5,705.5,705.5,7
20130701|2013-05-07 00:30,7,705.25,705.25,705.25,705.25,2
20130701|2013-05-07 01:00,7,705,705.25,705,705,20
20130701|2013-05-07 01:30,7,705,705.25,704.75,704.75,40
20130701|2013-05-07 02:00,7,705,706,705,705.75,104
20130701|2013-05-07 02:30,7,706,707,705.75,706.75,200
20130701|2013-05-07 03:00,7,707,707.25,706.5,707,210
20130701|2013-05-07 03:30,7,706.5,709,706.25,709,549
20130701|2013-05-07 04:00,7,709,709.5,708.5,708.75,188
20130701|2013-05-07 04:30,7,708.75,708.75,707.75,707.75,75
20130701|2013-05-07 05:00,7,707.75,709,707.75,709,95
20130701|2013-05-07 05:30,7,709,709,708.25,708.5,34
20130701|2013-05-07 06:00,7,708.5,709,708.5,708.75,30
20130701|2013-05-07 06:30,7,708.75,708.75,706.25,706.25,191
20130701|2013-05-07 07:00,7,706.25,706.5,704,706,671
20130701|2013-05-07 07:30,7,706,707.25,705.5,706,80
20130701|2013-05-07 08:30,7,706.5,707,703.25,704.25,2524
20130701|2013-05-07 09:00,7,704.5,705.25,702.25,702.75,1864
20130701|2013-05-07 09:30,7,702.75,705,701,703.25,4054
20130701|2013-05-07 10:00,7,703,704.5,699,699.25,4512
20130701|2013-05-07 10:30,7,699.25,701.5,698.25,699.75,4032
20130701|2013-05-07 11:00,7,700,703.25,699,702.5,2870
20130701|2013-05-07 11:30,7,702.5,709.5,701.75,709.25,3712
20130701|2013-05-07 12:00,7,709.25,709.5,705.5,706.5,1953
20130701|2013-05-07 12:30,7,706.25,708.75,705.25,705.75,1290
20130701|2013-05-07 13:00,7,705.5,711,705.5,707.75,6160
20130701|2013-05-07 19:00,8,709,709,705.5,707,240
20130701|2013-05-07 19:30,8,706.75,707,706.25,706.25,7
20130701|2013-05-07 20:00,8,706.75,707,706.25,707,47
20130701|2013-05-07 20:30,8,707,707,706,706.5,99
20130701|2013-05-07 21:00,8,706.5,707.25,706.5,706.75,34
20130701|2013-05-07 21:30,8,707.5,707.75,707.25,707.75,20
20130701|2013-05-07 22:00,8,707.25,708,707.25,707.5,14
20130701|2013-05-07 22:30,8,707.75,708,707.75,708,8
20130701|2013-05-07 23:00,8,708.5,709,708.5,709,28
20130701|2013-05-07 23:30,8,708.75,709,708.75,709,19
20130701|2013-05-08 00:00,8,709,710,709,710,43
20130701|2013-05-08 00:30,8,710,710.75,710,710.75,78
20130701|2013-05-08 01:00,8,710.75,712,710.75,711.75,151
20130701|2013-05-08 01:30,8,711.75,712.25,711.5,712,179
20130701|2013-05-08 02:00,8,712,712.25,711.75,712,121
20130701|2013-05-08 02:30,8,712,712.75,712,712,111
20130701|2013-05-08 03:00,8,712.25,712.5,709.75,710.75,213
20130701|2013-05-08 03:30,8,710.75,711.5,710,710.75,279
20130701|2013-05-08 04:00,8,710.5,710.5,709.5,709.5,54
20130701|2013-05-08 04:30,8,709.25,710.25,708.75,710,288
20130701|2013-05-08 05:00,8,710,710.25,709.75,710,382
20130701|2013-05-08 05:30,8,710,710.5,709.5,710.25,360
20130701|2013-05-08 06:00,8,710.25,710.25,710,710,169
20130701|2013-05-08 06:30,8,710.25,710.25,709,709,467
20130701|2013-05-08 07:00,8,709,709.25,707.75,708.25,327
20130701|2013-05-08 07:30,8,708.25,709,708,708.5,209
20130701|2013-05-08 08:30,8,708.75,708.75,703.75,705,2838
20130701|2013-05-08 09:00,8,705.25,708,703,704.75,2084
20130701|2013-05-08 09:30,8,704.75,705,701.25,704.75,3758
20130701|2013-05-08 10:00,8,705,705,701.25,702.5,2379
20130701|2013-05-08 10:30,8,702.5,704.25,701,702.25,2047
20130701|2013-05-08 11:00,8,702.5,703,699.75,702.75,2275
20130701|2013-05-08 11:30,8,702.75,703.75,702.25,703.25,1535
20130701|2013-05-08 12:00,8,703.25,705.5,703,703.75,1345
20130701|2013-05-08 12:30,8,703.5,705.5,703.25,703.75,1084
20130701|2013-05-08 13:00,8,703.75,707,703.5,705.75,3232
20130701|2013-05-08 19:00,9,705,706,703.75,704.25,346
20130701|2013-05-08 19:30,9,704.25,704.25,703.5,704,119
20130701|2013-05-08 20:00,9,704,704.25,703.5,703.5,30
20130701|2013-05-08 20:30,9,703.5,704,703,703.5,117
20130701|2013-05-08 21:00,9,703.75,703.75,703,703.5,56
20130701|2013-05-08 21:30,9,703.25,703.5,703,703,110
20130701|2013-05-08 22:00,9,703,703.25,702.75,703.25,207
20130701|2013-05-08 22:30,9,703.25,703.5,703,703,23
20130701|2013-05-08 23:00,9,703.5,703.5,703.25,703.25,9
20130701|2013-05-08 23:30,9,703,703,703,703,1
20130701|2013-05-09 00:00,9,703.25,705.25,703.25,705,135
20130701|2013-05-09 00:30,9,705,705.5,705,705.25,42
20130701|2013-05-09 01:00,9,705.25,706,705.25,706,44
20130701|2013-05-09 01:30,9,705.75,706.25,705.75,706.25,38
20130701|2013-05-09 02:00,9,706,708.75,706,708.25,153
20130701|2013-05-09 02:30,9,708.25,708.75,705.25,705.5,121
20130701|2013-05-09 03:00,9,705.25,705.75,705,705.25,145
20130701|2013-05-09 03:30,9,705.25,705.25,705,705.25,43
20130701|2013-05-09 04:00,9,705,705.5,705,705.5,235
20130701|2013-05-09 04:30,9,705.5,705.5,705.25,705.5,28
20130701|2013-05-09 05:00,9,705.75,705.75,705,705.5,80
20130701|2013-05-09 05:30,9,705.5,707.25,705,705.5,299
20130701|2013-05-09 06:00,9,705.5,706,705,706,85
20130701|2013-05-09 06:30,9,706,707,705.25,705.25,162
20130701|2013-05-09 07:00,9,705.25,705.25,703.5,704,334
20130701|2013-05-09 07:30,9,704,705.25,703.5,704,127
20130701|2013-05-09 08:30,9,705.5,714.75,704.25,712,5021
20130701|2013-05-09 09:00,9,712.25,715.25,711,714.75,2791
20130701|2013-05-09 09:30,9,715,721,714.5,719.5,10515
20130701|2013-05-09 10:00,9,719.5,723.5,719.25,723,6382
20130701|2013-05-09 10:30,9,722.75,723.75,721.25,722.75,2312
20130701|2013-05-09 11:00,9,722.5,727.25,722.25,724.25,5893
20130701|2013-05-09 11:30,9,724.5,727.75,722.25,722.75,3011
20130701|2013-05-09 12:00,9,722.75,723.75,721.25,723.5,1816
20130701|2013-05-09 12:30,9,723.75,725,722.5,724.25,1963
20130701|2013-05-09 13:00,9,724,725.25,719.75,724.25,4257
20130701|2013-05-09 19:00,10,721.5,724,721.5,722.75,451
20130701|2013-05-09 19:30,10,723,723,721.5,721.75,68
20130701|2013-05-09 20:00,10,721.75,721.75,721,721.75,38
20130701|2013-05-09 20:30,10,721.25,721.5,720.25,720.5,27
20130701|2013-05-09 21:00,10,720.5,721.5,720,720.25,74
20130701|2013-05-09 21:30,10,720,720.25,720,720.25,57
20130701|2013-05-09 22:00,10,720.25,722,720,721.25,135
20130701|2013-05-09 22:30,10,721.25,721.75,721.25,721.75,9
20130701|2013-05-09 23:00,10,722,722,721.75,721.75,39
20130701|2013-05-09 23:30,10,722,722.5,721.75,721.75,54
20130701|2013-05-10 00:30,10,722,722.25,721,721,23
20130701|2013-05-10 01:00,10,721.25,721.25,717,718,348
20130701|2013-05-10 01:30,10,718.25,718.5,718.25,718.5,122
20130701|2013-05-10 02:00,10,718.25,718.5,717.25,717.25,144
20130701|2013-05-10 02:30,10,717,717.25,716.5,716.75,249
20130701|2013-05-10 03:00,10,716.5,716.75,714.25,714.75,415
20130701|2013-05-10 03:30,10,715,717.25,714.75,717.25,164
20130701|2013-05-10 04:00,10,717.25,717.75,714.75,716.25,235
20130701|2013-05-10 04:30,10,716.5,717.25,715.75,717,131
20130701|2013-05-10 05:00,10,717,719.75,716.75,719.75,236
20130701|2013-05-10 05:30,10,719.5,719.75,718,718.5,143
20130701|2013-05-10 06:00,10,718.25,718.75,717.25,718,86
20130701|2013-05-10 06:30,10,718,718.5,717.5,717.5,118
20130701|2013-05-10 07:00,10,717.75,717.75,716,716.75,257
20130701|2013-05-10 07:30,10,716,719,715.75,719,186
20130701|2013-05-10 08:30,10,717.5,719.5,716.25,717.75,1487
20130701|2013-05-10 09:00,10,717.75,717.75,715,717,1710
20130701|2013-05-10 09:30,10,717.25,717.75,709.75,710.75,6888
20130701|2013-05-10 10:00,10,710.75,712,708.5,710.25,4383
20130701|2013-05-10 10:30,10,710.5,710.5,708.25,708.25,2922
20130701|2013-05-10 11:00,10,708.25,712.75,702,704,12438
20130701|2013-05-10 11:30,10,704.25,707,703,707,2416
20130701|2013-05-10 12:00,10,706.75,708.5,704.75,704.75,2033
20130701|2013-05-10 12:30,10,705,706.5,704,706.5,2069
20130701|2013-05-10 13:00,10,706.25,708.25,703.25,703.5,4612
20130701|2013-05-12 19:00,13,703.25,704.75,701.25,704.5,982
20130701|2013-05-12 19:30,13,704.5,705.25,704.25,705,120
20130701|2013-05-12 20:00,13,704.75,705,704.5,704.5,154
20130701|2013-05-12 20:30,13,704.75,705.5,704.25,705,91
20130701|2013-05-12 21:00,13,704.5,704.75,704.25,704.25,42
20130701|2013-05-12 21:30,13,705,705,704.25,704.75,24
20130701|2013-05-12 22:00,13,704.75,704.75,703.5,704,100
20130701|2013-05-12 22:30,13,703.75,704,703.5,704,24
20130701|2013-05-12 23:00,13,704,704.75,704,704.5,47
20130701|2013-05-12 23:30,13,704.5,705.25,704.5,705.25,10
20130701|2013-05-13 00:00,13,705.25,706,705,705.5,69
20130701|2013-05-13 00:30,13,705,705,703.5,703.5,26
20130701|2013-05-13 01:00,13,703.75,704,703.25,704,61
20130701|2013-05-13 01:30,13,703.5,704.5,703.5,703.5,116
20130701|2013-05-13 02:00,13,703.25,704.25,703.25,704,39
20130701|2013-05-13 02:30,13,704.25,705.25,704.25,704.75,48
20130701|2013-05-13 03:00,13,704.75,704.75,704.5,704.75,157
20130701|2013-05-13 03:30,13,704.75,704.75,704.5,704.5,202
20130701|2013-05-13 04:00,13,704.5,705.5,704.5,705.25,125
20130701|2013-05-13 04:30,13,705.5,705.5,704.5,705,92
20130701|2013-05-13 05:00,13,705.25,705.25,704.75,705,38
20130701|2013-05-13 05:30,13,705,706.75,705,706.5,140
20130701|2013-05-13 06:00,13,706.75,706.75,705.75,706.75,63
20130701|2013-05-13 06:30,13,706.5,707,705,705,123
20130701|2013-05-13 07:00,13,705.25,706.5,704.5,706.5,290
20130701|2013-05-13 07:30,13,706.5,708.5,706.25,707.75,148
20130701|2013-05-13 08:30,13,708.5,710.25,705.5,708,2978
20130701|2013-05-13 09:00,13,708.25,709.5,705.5,707.25,1610
20130701|2013-05-13 09:30,13,707,717.25,705.5,715,8396
20130701|2013-05-13 10:00,13,715.25,718.75,714.75,715.25,5649
20130701|2013-05-13 10:30,13,715,716.75,714.5,716.25,1642
20130701|2013-05-13 11:00,13,716.25,718.5,713.5,714.25,2915
20130701|2013-05-13 11:30,13,714.25,714.75,712.25,713,1388
20130701|2013-05-13 12:00,13,712.75,714.75,712.75,713.25,1451
20130701|2013-05-13 12:30,13,713.5,714.25,708.5,708.5,3172
20130701|2013-05-13 13:00,13,708.5,712,706.25,709,4654
20130701|2013-05-13 19:00,14,710,710.5,709,709.5,208
20130701|2013-05-13 19:30,14,709.75,710,709.5,709.5,38
20130701|2013-05-13 20:00,14,709.5,712.25,709.5,711.75,320
20130701|2013-05-13 20:30,14,711.75,711.75,709.5,710.25,130
20130701|2013-05-13 21:00,14,710.25,711.5,710,710.75,50
20130701|2013-05-13 21:30,14,711,712.25,711,712.25,43
20130701|2013-05-13 22:00,14,711.75,711.75,710.5,710.5,113
20130701|2013-05-13 22:30,14,710.75,711,709.5,710.75,103
20130701|2013-05-13 23:00,14,711,711,710,711,12
20130701|2013-05-13 23:30,14,711,711.5,711,711.5,19
20130701|2013-05-14 00:00,14,711.5,711.5,711.25,711.25,27
20130701|2013-05-14 00:30,14,711.5,713,711.5,713,37
20130701|2013-05-14 01:00,14,713.25,714.75,713.25,714.75,82
20130701|2013-05-14 01:30,14,714.5,715,714.25,714.25,46
20130701|2013-05-14 02:00,14,714.25,714.5,712.25,712.25,140
20130701|2013-05-14 02:30,14,712.75,713.25,712.25,713.25,56
20130701|2013-05-14 03:00,14,713.5,713.5,710,711,111
20130701|2013-05-14 03:30,14,710.5,711.75,710,710.5,127
20130701|2013-05-14 04:00,14,710.5,711,708.75,708.75,176
20130701|2013-05-14 04:30,14,708.5,709,708.25,708.5,157
20130701|2013-05-14 05:00,14,708.75,709,708.5,708.75,38
20130701|2013-05-14 05:30,14,709,712,709,712,269
20130701|2013-05-14 06:00,14,712.25,712.25,711.5,711.5,74
20130701|2013-05-14 06:30,14,711.5,714,711.5,713.75,128
20130701|2013-05-14 07:00,14,714,714,711,712.25,499
20130701|2013-05-14 07:30,14,711.75,711.75,710.25,711.25,83
20130701|2013-05-14 08:30,14,710.75,711.25,706.75,710.25,2889
20130701|2013-05-14 09:00,14,710.25,712.5,709.25,711.25,1938
20130701|2013-05-14 09:30,14,711.5,716.75,709.75,716.25,5042
20130701|2013-05-14 10:00,14,716,716.5,709.75,710,3183
20130701|2013-05-14 10:30,14,709.75,713,709,711.75,1585
20130701|2013-05-14 11:00,14,711.5,711.75,709.5,711,1229
20130701|2013-05-14 11:30,14,710.75,711.25,710,710.5,999
20130701|2013-05-14 12:00,14,710.5,711,709.75,710.25,1097
20130701|2013-05-14 12:30,14,710.25,710.5,709,709.5,1150
20130701|2013-05-14 13:00,14,709.25,712.25,707,712.25,3296
20130701|2013-05-14 19:00,15,711,711.25,710.5,711,107
20130701|2013-05-14 19:30,15,711,711,710.75,711,12
20130701|2013-05-14 20:00,15,711,711,710.5,711,40
20130701|2013-05-14 20:30,15,710.75,711.25,710.75,711,20
20130701|2013-05-14 21:00,15,711,711,709,709.25,84
20130701|2013-05-14 21:30,15,709.25,709.25,708.75,709,18
20130701|2013-05-14 22:00,15,708.75,709.25,708,709,22
20130701|2013-05-14 22:30,15,709.25,709.75,709.25,709.25,25
20130701|2013-05-14 23:00,15,709.5,709.5,709,709,5
20130701|2013-05-14 23:30,15,709.75,711,709.75,710,29
20130701|2013-05-15 00:00,15,710,710.5,710,710.5,11
20130701|2013-05-15 00:30,15,710.25,710.5,710.25,710.25,17
20130701|2013-05-15 01:00,15,710.25,710.25,709.75,709.75,17
20130701|2013-05-15 01:30,15,709.75,710,708.25,708.5,183
20130701|2013-05-15 02:00,15,708.5,708.5,705.75,705.75,649
20130701|2013-05-15 02:30,15,706,706.75,705,706.75,135
20130701|2013-05-15 03:00,15,707,707.25,706,706.25,70
20130701|2013-05-15 03:30,15,706,707.25,706,707,95
20130701|2013-05-15 04:00,15,706.5,706.5,706,706.25,47
20130701|2013-05-15 04:30,15,706,706.75,706,706.25,61
20130701|2013-05-15 05:00,15,706,706.5,706,706.25,35
20130701|2013-05-15 05:30,15,706.25,706.5,705.75,705.75,67
20130701|2013-05-15 06:00,15,705.75,706.75,705.75,706.75,39
20130701|2013-05-15 06:30,15,706.75,707,706,706.25,65
20130701|2013-05-15 07:00,15,706.5,706.5,704,704.5,584
20130701|2013-05-15 07:30,15,704.5,705.25,704.25,705.25,133
20130701|2013-05-15 08:30,15,704.5,706,704,705.25,1672
20130701|2013-05-15 09:00,15,705.25,705.75,704.75,705.75,734
20130701|2013-05-15 09:30,15,705.5,708.5,703,704.75,6420
20130701|2013-05-15 10:00,15,704.5,704.5,701.75,703.5,3790
20130701|2013-05-15 10:30,15,703.25,703.25,701.75,702,2421
20130701|2013-05-15 11:00,15,702,703,701,702,2856
20130701|2013-05-15 11:30,15,702,702,695.5,696,7336
20130701|2013-05-15 12:00,15,696,696.25,695,695.5,3319
20130701|2013-05-15 12:30,15,695.5,695.5,692.5,693.75,3937
20130701|2013-05-15 13:00,15,693.75,695.75,692.5,693.5,5417
20130701|2013-05-15 19:00,16,694,694.25,693.25,693.25,356
20130701|2013-05-15 19:30,16,693,694.25,693,693.75,157
20130701|2013-05-15 20:00,16,694,694.25,693.5,693.75,85
20130701|2013-05-15 20:30,16,694.25,694.5,693.75,694,30
20130701|2013-05-15 21:00,16,694,694.5,693.75,694.25,21
20130701|2013-05-15 21:30,16,694.5,694.75,693.75,694.5,100
20130701|2013-05-15 22:00,16,694.5,695.75,694.25,695.25,93
20130701|2013-05-15 22:30,16,695.25,695.75,695.25,695.75,95
20130701|2013-05-15 23:00,16,695.5,696,695.25,695.25,19
20130701|2013-05-15 23:30,16,695.5,695.5,695,695,7
20130701|2013-05-16 00:00,16,695.25,695.25,695.25,695.25,22
20130701|2013-05-16 00:30,16,695.25,696.25,695.25,696,174
20130701|2013-05-16 01:00,16,696,696.25,695.75,696.25,26
20130701|2013-05-16 01:30,16,696.25,696.25,695.5,696,104
20130701|2013-05-16 02:00,16,696,696.25,694.75,695,159
20130701|2013-05-16 02:30,16,695.25,695.25,694.25,695,224
20130701|2013-05-16 03:00,16,694.5,694.5,693.75,694,113
20130701|2013-05-16 03:30,16,694,695.25,694,695,235
20130701|2013-05-16 04:00,16,695,696,695,696,293
20130701|2013-05-16 04:30,16,696.25,697.5,695.75,697.25,234
20130701|2013-05-16 05:00,16,697.5,698,696.5,697.75,190
20130701|2013-05-16 05:30,16,697.75,699,697.25,698.5,192
20130701|2013-05-16 06:00,16,698.5,698.5,695.75,696.75,301
20130701|2013-05-16 06:30,16,696.75,698.25,696.75,697.25,60
20130701|2013-05-16 07:00,16,697,697.25,695.25,696,332
20130701|2013-05-16 07:30,16,696.25,697,695.75,697,273
20130701|2013-05-16 08:30,16,695.75,697,690,690,4806
20130701|2013-05-16 09:00,16,690.25,690.5,685.75,688.75,7576
20130701|2013-05-16 09:30,16,688.75,690,684.25,685,6531
20130701|2013-05-16 10:00,16,684.75,684.75,683,683.5,5660
20130701|2013-05-16 10:30,16,683.75,684.5,682.75,684.25,2848
20130701|2013-05-16 11:00,16,684,686.25,683.75,685,3950
20130701|2013-05-16 11:30,16,684.75,685.25,684,684,1189
20130701|2013-05-16 12:00,16,684,685.25,683.25,684,2193
20130701|2013-05-16 12:30,16,684,684.75,681.5,682.25,2554
20130701|2013-05-16 13:00,16,682.25,689,682.25,688.75,6533
20130701|2013-05-16 19:00,17,688.25,688.75,686.5,687,346
20130701|2013-05-16 19:30,17,686.75,687.5,686.75,687.5,61
20130701|2013-05-16 20:00,17,687.25,687.5,687,687.25,76
20130701|2013-05-16 20:30,17,687.25,687.5,686.75,687.5,42
20130701|2013-05-16 21:00,17,687.25,687.5,687.25,687.25,4
20130701|2013-05-16 21:30,17,687.25,687.5,687.25,687.5,24
20130701|2013-05-16 22:00,17,687.5,687.75,687.5,687.5,70
20130701|2013-05-16 22:30,17,687.5,688,687.5,687.75,149
20130701|2013-05-16 23:00,17,687.75,688,687.5,687.75,110
20130701|2013-05-16 23:30,17,687.75,688,687.75,687.75,17
20130701|2013-05-17 00:00,17,687.75,688,687.75,687.75,34
20130701|2013-05-17 00:30,17,687.75,689.75,687.75,688.5,228
20130701|2013-05-17 01:00,17,688.25,688.25,688,688,9
20130701|2013-05-17 01:30,17,688.5,689,688.25,688.25,44
20130701|2013-05-17 02:00,17,688.25,688.5,688,688.25,85
20130701|2013-05-17 02:30,17,688.25,688.75,686.75,686.75,72
20130701|2013-05-17 03:00,17,687,687,685.75,685.75,193
20130701|2013-05-17 03:30,17,685.5,686.5,685.5,686.5,188
20130701|2013-05-17 04:00,17,686.25,686.25,685,685,248
20130701|2013-05-17 04:30,17,685,686,685,686,94
20130701|2013-05-17 05:00,17,686,686.25,685.75,685.75,71
20130701|2013-05-17 05:30,17,686,687.75,686,686.75,123
20130701|2013-05-17 06:00,17,686.5,687,686,686.75,50
20130701|2013-05-17 06:30,17,686.75,687.75,686.25,686.5,228
20130701|2013-05-17 07:00,17,686,686,683,683,581
20130701|2013-05-17 07:30,17,683,684,682,683,703
20130701|2013-05-17 08:30,17,683,685.75,682,684,2625
20130701|2013-05-17 09:00,17,684,684.25,682.5,683,1349
20130701|2013-05-17 09:30,17,683,686.75,680.25,686.25,5795
20130701|2013-05-17 10:00,17,686.25,689.25,683,683.25,6108
20130701|2013-05-17 10:30,17,683.25,683.25,681.5,681.75,2310
20130701|2013-05-17 11:00,17,682,686,681.75,682.75,3089
20130701|2013-05-17 11:30,17,682.75,684.25,681.75,682,1718
20130701|2013-05-17 12:00,17,682.25,684,681.75,682.25,1282
20130701|2013-05-17 12:30,17,682.25,683.25,681.75,682.75,1483
20130701|2013-05-17 13:00,17,682.5,684.75,682.25,682.75,3037
20130701|2013-05-19 19:00,20,681.25,688.5,681,685.5,1372
20130701|2013-05-19 19:30,20,685.75,688.5,685.25,687.5,271
20130701|2013-05-19 20:00,20,687.25,687.75,686,686.75,117
20130701|2013-05-19 20:30,20,686.5,687.25,686.5,686.75,86
20130701|2013-05-19 21:00,20,687,687.25,686.25,686.75,15
20130701|2013-05-19 21:30,20,686.75,687.25,686.75,687.25,71
20130701|2013-05-19 22:00,20,687,687,686,686,16
20130701|2013-05-19 22:30,20,686.25,686.25,686,686,8
20130701|2013-05-19 23:00,20,686,686,686,686,1
20130701|2013-05-19 23:30,20,686.5,686.5,686.5,686.5,1
20130701|2013-05-20 00:00,20,686.25,686.5,686,686.5,37
20130701|2013-05-20 00:30,20,686.5,687.5,686.5,687.25,92
20130701|2013-05-20 01:00,20,687.25,687.5,686.25,686.25,65
20130701|2013-05-20 01:30,20,686,686,684.5,684.5,64
20130701|2013-05-20 02:00,20,684.5,686.5,684.25,685,169
20130701|2013-05-20 02:30,20,684.25,684.75,682.75,683,173
20130701|2013-05-20 03:00,20,682.75,683.25,682.5,683.25,100
20130701|2013-05-20 03:30,20,683.25,684,683,683.5,132
20130701|2013-05-20 04:00,20,683.75,683.75,682.25,682.25,66
20130701|2013-05-20 04:30,20,682.5,683.5,682.5,682.5,56
20130701|2013-05-20 05:00,20,682.5,682.75,682.25,682.5,39
20130701|2013-05-20 05:30,20,682.5,683.25,682.5,682.75,42
20130701|2013-05-20 06:00,20,682.5,683,682.5,682.5,29
20130701|2013-05-20 06:30,20,682.5,682.5,681.75,682.5,220
20130701|2013-05-20 07:00,20,682.5,682.75,681.5,681.5,328
20130701|2013-05-20 07:30,20,681.75,681.75,681,681.25,115
20130701|2013-05-20 08:30,20,681.75,686.75,680.75,685.75,3258
20130701|2013-05-20 09:00,20,685.75,686.25,682,685,1441
20130701|2013-05-20 09:30,20,684.75,685,681.25,683,2427
20130701|2013-05-20 10:00,20,682.75,683,677.75,678.5,4246
20130701|2013-05-20 10:30,20,678.75,678.75,675,675.25,3641
20130701|2013-05-20 11:00,20,675.25,677.5,674.5,676.5,2759
20130701|2013-05-20 11:30,20,676.5,676.75,675.5,676,1253
20130701|2013-05-20 12:00,20,676.25,676.5,675.25,676.25,1162
20130701|2013-05-20 12:30,20,676,681,675.75,680.75,2662
20130701|2013-05-20 13:00,20,681,686.5,678.75,686,6715
20130701|2013-05-20 19:00,21,684.25,684.5,678.5,680.5,630
20130701|2013-05-20 19:30,21,680.25,681.5,680.25,681.25,84
20130701|2013-05-20 20:00,21,681.25,682,681.25,682,58
20130701|2013-05-20 20:30,21,682,682.5,682,682.5,9
20130701|2013-05-20 21:00,21,682.25,682.5,682,682.25,72
20130701|2013-05-20 21:30,21,682.25,682.5,682,682,49
20130701|2013-05-20 22:00,21,682,682.5,681.25,681.5,45
20130701|2013-05-20 22:30,21,681.25,681.25,681,681,25
20130701|2013-05-20 23:00,21,681.5,681.5,681,681.5,18
20130701|2013-05-20 23:30,21,681.25,681.25,681,681,6
20130701|2013-05-21 00:00,21,681.25,681.25,681,681,33
20130701|2013-05-21 00:30,21,681,681,680.25,680.25,94
20130701|2013-05-21 01:00,21,680.5,680.5,679.25,679.5,90
20130701|2013-05-21 01:30,21,679.25,679.5,678.75,678.75,81
20130701|2013-05-21 02:00,21,678.75,679.25,678.25,678.25,61
20130701|2013-05-21 02:30,21,678.5,678.5,677.5,678,91
20130701|2013-05-21 03:00,21,677.75,678,677,677.5,262
20130701|2013-05-21 03:30,21,677.5,677.5,675.5,675.5,230
20130701|2013-05-21 04:00,21,675.75,675.75,675,675,293
20130701|2013-05-21 04:30,21,675.25,675.25,674,674,692
20130701|2013-05-21 05:00,21,674,675,674,674.75,322
20130701|2013-05-21 05:30,21,674.75,675,674.25,674.5,93
20130701|2013-05-21 06:00,21,674.75,675.5,674.25,675.25,224
20130701|2013-05-21 06:30,21,675.25,675.75,675.25,675.5,135
20130701|2013-05-21 07:00,21,675.5,675.5,674.25,674.75,302
20130701|2013-05-21 07:30,21,674.5,675.75,674,675.5,180
20130701|2013-05-21 08:30,21,675.25,679.5,674.75,677.75,2274
20130701|2013-05-21 09:00,21,678,679.25,676.75,678.5,1767
20130701|2013-05-21 09:30,21,678.25,678.75,675.75,677.25,3823
20130701|2013-05-21 10:00,21,677.25,678,676.25,677.25,2054
20130701|2013-05-21 10:30,21,677.25,678.75,676,676.75,2067
20130701|2013-05-21 11:00,21,676.5,677.25,675,675.5,1938
20130701|2013-05-21 11:30,21,675.5,677.25,675,676.75,1541
20130701|2013-05-21 12:00,21,676.5,678.75,676.5,678.25,1682
20130701|2013-05-21 12:30,21,678.25,684.25,678,682.25,3266
20130701|2013-05-21 13:00,21,682.25,684,679,680,3047
20130701|2013-05-21 19:00,22,680.5,682.25,680,681,295
20130701|2013-05-21 19:30,22,681.25,683.5,681.25,681.5,133
20130701|2013-05-21 20:00,22,682.25,682.5,682,682,29
20130701|2013-05-21 20:30,22,682,682,681.75,682,14
20130701|2013-05-21 21:00,22,682.5,682.5,682,682,21
20130701|2013-05-21 21:30,22,682,682.25,681.75,681.75,58
20130701|2013-05-21 22:00,22,681.75,682,681.75,682,19
20130701|2013-05-21 22:30,22,681.75,682,681.75,682,4
20130701|2013-05-21 23:00,22,681.75,682,681.75,682,23
20130701|2013-05-21 23:30,22,682,682,682,682,2
20130701|2013-05-22 00:30,22,682.25,682.75,682.25,682.75,98
20130701|2013-05-22 01:00,22,683,683,682.75,682.75,55
20130701|2013-05-22 01:30,22,683,683.25,682.75,683,22
20130701|2013-05-22 02:00,22,683.25,683.25,682.5,683,55
20130701|2013-05-22 02:30,22,683.25,683.25,683,683,31
20130701|2013-05-22 03:00,22,683.25,683.25,682.5,683,57
20130701|2013-05-22 03:30,22,682.75,684,682.5,683.5,200
20130701|2013-05-22 04:00,22,683.75,684,683.5,683.75,78
20130701|2013-05-22 04:30,22,683.5,684.25,683.25,683.25,94
20130701|2013-05-22 05:00,22,683,684,683,684,113
20130701|2013-05-22 05:30,22,683.5,685.5,683.5,685.5,462
20130701|2013-05-22 06:00,22,685.25,685.75,685,685.5,63
20130701|2013-05-22 06:30,22,685.25,685.5,684.25,684.5,96
20130701|2013-05-22 07:00,22,684.75,685,684.25,685,383
20130701|2013-05-22 07:30,22,685.25,685.75,684,684.75,416
20130701|2013-05-22 08:30,22,685,691,684.5,688.75,4256
20130701|2013-05-22 09:00,22,688.75,689.25,686.25,687.25,2382
20130701|2013-05-22 09:30,22,687.5,690.75,687.5,690.75,6193
20130701|2013-05-22 10:00,22,690.5,692.75,689.5,692.25,5055
20130701|2013-05-22 10:30,22,692,692.75,690,691.25,1909
20130701|2013-05-22 11:00,22,691.25,691.5,690.25,691.25,1040
20130701|2013-05-22 11:30,22,691.25,692.25,689.25,690,2839
20130701|2013-05-22 12:00,22,690,691.75,687.5,691,1656
20130701|2013-05-22 12:30,22,691,692,689.25,690.5,1773
20130701|2013-05-22 13:00,22,690.5,690.5,686.75,687,3096
20130701|2013-05-22 19:00,23,687.5,688.5,687,688,162
20130701|2013-05-22 19:30,23,688.5,690,688.5,690,267
20130701|2013-05-22 20:00,23,690,690.5,689.75,690.5,73
20130701|2013-05-22 20:30,23,690.5,691,689.5,690.75,60
20130701|2013-05-22 21:00,23,690.75,690.75,690.5,690.5,39
20130701|2013-05-22 21:30,23,690.5,690.75,690.5,690.5,20
20130701|2013-05-22 22:00,23,690.5,690.75,690.5,690.75,4
20130701|2013-05-22 22:30,23,690.75,690.75,690.5,690.5,54
20130701|2013-05-22 23:00,23,690.5,690.75,690.5,690.75,64
20130701|2013-05-22 23:30,23,691,691.25,690.5,691,58
20130701|2013-05-23 00:00,23,691,691,690.75,690.75,59
20130701|2013-05-23 00:30,23,691.25,691.25,690.75,691.25,63
20130701|2013-05-23 01:00,23,691,691.5,691,691.25,138
20130701|2013-05-23 01:30,23,691,691.75,690.5,691.75,262
20130701|2013-05-23 02:00,23,691.25,694.5,691,694.5,703
20130701|2013-05-23 02:30,23,694.25,698,693.75,697,1794
20130701|2013-05-23 03:00,23,697,697,693.25,694.75,957
20130701|2013-05-23 03:30,23,694.5,695,693.5,693.75,241
20130701|2013-05-23 04:00,23,694,695.5,693.5,693.5,145
20130701|2013-05-23 04:30,23,693.5,693.75,693,693,120
20130701|2013-05-23 05:00,23,693,693.5,692.75,693.25,170
20130701|2013-05-23 05:30,23,693.5,694,693.5,693.75,144
20130701|2013-05-23 06:00,23,693.5,694,693.25,693.75,53
20130701|2013-05-23 06:30,23,693.75,694,693.25,693.5,157
20130701|2013-05-23 07:00,23,693.75,694.25,693,693,414
20130701|2013-05-23 07:30,23,693.5,694.25,692.5,692.5,468
20130701|2013-05-23 08:30,23,694,701.5,691.5,700.25,8221
20130701|2013-05-23 09:00,23,700,705.25,699.75,702,6485
20130701|2013-05-23 09:30,23,701.75,703,700.5,701.5,5585
20130701|2013-05-23 10:00,23,701.5,704.5,699.75,703.5,3861
20130701|2013-05-23 10:30,23,703.5,704,701,701.5,2041
20130701|2013-05-23 11:00,23,701.5,702.5,699.75,702.25,1717
20130701|2013-05-23 11:30,23,702.25,704.5,701.25,704.25,1786
20130701|2013-05-23 12:00,23,704.25,708,704.25,706,6947
20130701|2013-05-23 12:30,23,706,709,704.25,705.25,5157
20130701|2013-05-23 13:00,23,705.25,705.5,702,704.5,4131
20130701|2013-05-23 19:00,24,704,705.25,702.5,704.75,580
20130701|2013-05-23 19:30,24,705,706,704.5,705.5,234
20130701|2013-05-23 20:00,24,705.5,705.75,704,704.5,64
20130701|2013-05-23 20:30,24,704.25,704.25,703.5,703.75,43
20130701|2013-05-23 21:00,24,703.5,703.75,702.5,702.75,121
20130701|2013-05-23 21:30,24,702.5,702.5,701.5,702,70
20130701|2013-05-23 22:00,24,701.5,703.75,701.5,703.5,76
20130701|2013-05-23 22:30,24,704,704,703.25,703.5,14
20130701|2013-05-23 23:00,24,703.75,703.75,703.25,703.25,10
20130701|2013-05-23 23:30,24,703.25,703.25,703,703.25,17
20130701|2013-05-24 00:00,24,703.25,704,703,704,76
20130701|2013-05-24 00:30,24,704,704.25,703.25,703.25,58
20130701|2013-05-24 01:00,24,703.5,703.5,701.75,702,80
20130701|2013-05-24 01:30,24,701.5,701.5,700.75,701.5,227
20130701|2013-05-24 02:00,24,701.5,702.5,701.5,702.5,119
20130701|2013-05-24 02:30,24,702.75,703.25,702.75,703,111
20130701|2013-05-24 03:00,24,703,703.5,703,703.5,97
20130701|2013-05-24 03:30,24,703.75,706.75,703.75,706,321
20130701|2013-05-24 04:00,24,705.75,706.5,705.75,706,100
20130701|2013-05-24 04:30,24,706.25,706.25,705.75,706.25,54
20130701|2013-05-24 05:00,24,706.25,706.5,705,706.5,340
20130701|2013-05-24 05:30,24,706,707,706,706.75,167
20130701|2013-05-24 06:00,24,707,707,706.25,706.5,80
20130701|2013-05-24 06:30,24,706.5,707.5,706.25,706.5,346
20130701|2013-05-24 07:00,24,706.5,707.25,706,706.5,455
20130701|2013-05-24 07:30,24,706.5,706.75,705.25,706,349
20130701|2013-05-24 08:30,24,703.25,703.25,696.25,697.25,5620
20130701|2013-05-24 09:00,24,697.5,700,696.5,699.25,2170
20130701|2013-05-24 09:30,24,699.5,699.5,696.75,698.5,3733
20130701|2013-05-24 10:00,24,698.75,699.75,697.25,699,1671
20130701|2013-05-24 10:30,24,699.25,701,698.25,699,2547
20130701|2013-05-24 11:00,24,699.25,699.5,697.5,697.75,1723
20130701|2013-05-24 11:30,24,697.5,699.25,697.25,698.75,1270
20130701|2013-05-24 12:00,24,698.75,700,698,698,1146
20130701|2013-05-24 12:30,24,698.25,699.75,697.75,699.5,883
20130701|2013-05-24 13:00,24,699.5,699.75,696.25,696.25,3961
20130701|2013-05-27 19:00,28,699,699.25,694.25,695.5,1677
20130701|2013-05-27 19:30,28,695.75,696.5,695.5,696.25,43
20130701|2013-05-27 20:00,28,696.25,696.75,694.25,695,242
20130701|2013-05-27 20:30,28,695,696.5,695,696,96
20130701|2013-05-27 21:00,28,696.25,696.5,695.5,696.25,62
20130701|2013-05-27 21:30,28,696.5,697,696,696.75,97
20130701|2013-05-27 22:00,28,696.25,697,696.25,697,89
20130701|2013-05-27 22:30,28,696.75,697,696.5,697,46
20130701|2013-05-27 23:00,28,697,697.75,697,697.75,31
20130701|2013-05-27 23:30,28,698,698,697.25,697.25,14
20130701|2013-05-28 00:00,28,697.25,697.25,697,697,71
20130701|2013-05-28 00:30,28,697,697,696.75,696.75,7
20130701|2013-05-28 01:00,28,696.75,697.75,696.75,697.75,65
20130701|2013-05-28 01:30,28,697.75,698.5,697.75,698,150
20130701|2013-05-28 02:00,28,698,698.5,698,698,33
20130701|2013-05-28 02:30,28,698,698.5,697.25,697.5,84
20130701|2013-05-28 03:00,28,697.25,697.25,696.5,696.5,186
20130701|2013-05-28 03:30,28,696.75,697.5,695.5,695.5,372
20130701|2013-05-28 04:00,28,695.25,696.25,695,696,155
20130701|2013-05-28 04:30,28,696.25,697,695.5,695.75,141
20130701|2013-05-28 05:00,28,695.75,697,695.75,696.75,50
20130701|2013-05-28 05:30,28,697,697.25,696.25,697,39
20130701|2013-05-28 06:00,28,697,697,695.75,695.75,39
20130701|2013-05-28 06:30,28,695.75,697,695.5,695.5,104
20130701|2013-05-28 07:00,28,695.25,697.75,695.25,696.75,234
20130701|2013-05-28 07:30,28,696.75,698.5,696,698.25,300
20130701|2013-05-28 08:30,28,698.25,703.5,698,701.5,5356
20130701|2013-05-28 09:00,28,701.75,705,701.5,704.25,3509
20130701|2013-05-28 09:30,28,704.25,704.75,696.75,698.5,5125
20130701|2013-05-28 10:00,28,698.5,699.5,694.25,695,3083
20130701|2013-05-28 10:30,28,695,695,687.75,688.25,5904
20130701|2013-05-28 11:00,28,688,691.5,687.75,691.25,2604
20130701|2013-05-28 11:30,28,691.25,694,690.5,692.75,1904
20130701|2013-05-28 12:00,28,692.75,693.25,691.75,692.75,1060
20130701|2013-05-28 12:30,28,693,693.25,692,692.75,1184
20130701|2013-05-28 13:00,28,693,694.5,691.5,693.5,2750
20130701|2013-05-28 19:00,29,693.5,694.75,692.5,693,184
20130701|2013-05-28 19:30,29,693,693.75,693,693,44
20130701|2013-05-28 20:00,29,693.25,693.75,693,693.75,18
20130701|2013-05-28 20:30,29,693.75,693.75,693,693,12
20130701|2013-05-28 21:00,29,693,694.5,692.75,694.5,45
20130701|2013-05-28 21:30,29,694.25,694.5,694,694.25,19
20130701|2013-05-28 22:00,29,694.25,694.25,693.5,693.5,31
20130701|2013-05-28 22:30,29,693.5,694,693.5,694,13
20130701|2013-05-28 23:00,29,694.25,694.25,693.25,693.5,14
20130701|2013-05-28 23:30,29,693.75,693.75,693.25,693.25,35
20130701|2013-05-29 00:00,29,693.25,693.5,692.75,693,33
20130701|2013-05-29 00:30,29,692.75,693.75,692.25,693.75,43
20130701|2013-05-29 01:00,29,693.5,693.5,693.25,693.5,17
20130701|2013-05-29 01:30,29,693.5,694.25,693.25,693.75,70
20130701|2013-05-29 02:00,29,693.75,694,692,692,106
20130701|2013-05-29 02:30,29,692,692,690.25,690.25,164
20130701|2013-05-29 03:00,29,690.5,690.5,689.25,689.25,313
20130701|2013-05-29 03:30,29,689.5,689.5,688.75,689.25,100
20130701|2013-05-29 04:00,29,689.25,691,689.25,690.5,107
20130701|2013-05-29 04:30,29,690.25,690.75,689.75,689.75,198
20130701|2013-05-29 05:00,29,690.5,691.5,690,690.5,325
20130701|2013-05-29 05:30,29,690.5,691,690.25,691,39
20130701|2013-05-29 06:00,29,691.25,692,691,691.5,58
20130701|2013-05-29 06:30,29,691.75,692.5,691.5,692.5,83
20130701|2013-05-29 07:00,29,692.75,693.5,691.5,693.5,470
20130701|2013-05-29 07:30,29,693.25,693.25,691.25,692.25,154
20130701|2013-05-29 08:30,29,693.5,696.75,690.25,696.25,4065
20130701|2013-05-29 09:00,29,696,697.75,695,697.25,2352
20130701|2013-05-29 09:30,29,697,700.25,693.5,700,6521
20130701|2013-05-29 10:00,29,700,702,695,696.75,4291
20130701|2013-05-29 10:30,29,697,699,696.75,698,1553
20130701|2013-05-29 11:00,29,698,701,696.25,700.5,3201
20130701|2013-05-29 11:30,29,700.5,703.25,700,701.5,2873
20130701|2013-05-29 12:00,29,701.75,704,701.5,702,2710
20130701|2013-05-29 12:30,29,702,703.75,701,701.5,2022
20130701|2013-05-29 13:00,29,701.75,703.75,700.25,700.25,4122
20130701|2013-05-29 19:00,30,699,699.75,696.25,698.5,680
20130701|2013-05-29 19:30,30,698.25,698.25,697.25,697.75,251
20130701|2013-05-29 20:00,30,698,698,697,697,39
20130701|2013-05-29 20:30,30,697.5,698.25,697,697,104
20130701|2013-05-29 21:00,30,697.75,698.25,697.5,698,41
20130701|2013-05-29 21:30,30,698,698.75,698,698,9
20130701|2013-05-29 22:00,30,698,699,697.5,699,27
20130701|2013-05-29 22:30,30,698.75,700,698.75,699.25,76
20130701|2013-05-29 23:00,30,699,699.75,698.75,699.5,44
20130701|2013-05-29 23:30,30,699.5,700,698.25,698.5,35
20130701|2013-05-30 00:00,30,698.5,698.5,698.25,698.5,8
20130701|2013-05-30 00:30,30,698.75,698.75,698.75,698.75,22
20130701|2013-05-30 01:00,30,698.75,700.25,698.75,700.25,76
20130701|2013-05-30 01:30,30,700,700.75,700,700.75,67
20130701|2013-05-30 02:00,30,700.25,701,700.25,701,48
20130701|2013-05-30 02:30,30,701.25,702.25,701.25,702.25,85
20130701|2013-05-30 03:00,30,702,702,700.75,701.25,82
20130701|2013-05-30 03:30,30,701,701.5,699.75,700.75,245
20130701|2013-05-30 04:00,30,700,700.25,699,699,92
20130701|2013-05-30 04:30,30,698.75,699.75,698.5,699.5,194
20130701|2013-05-30 05:00,30,699.5,699.5,698.25,698.75,135
20130701|2013-05-30 05:30,30,698.75,699.5,698.5,699,84
20130701|2013-05-30 06:00,30,699,699,697,697.75,130
20130701|2013-05-30 06:30,30,697.5,698,695.75,695.75,300
20130701|2013-05-30 07:00,30,696.25,696.25,692.75,695.5,896
20130701|2013-05-30 07:30,30,694.75,695.5,694.5,694.75,160
20130701|2013-05-30 08:30,30,694,696.75,692,694.75,3938
20130701|2013-05-30 09:00,30,694.75,697,694,696,2321
20130701|2013-05-30 09:30,30,696,696.5,694,694.75,2382
20130701|2013-05-30 10:00,30,694.5,695.25,689.5,689.75,4596
20130701|2013-05-30 10:30,30,690,692,687.5,691,5052
20130701|2013-05-30 11:00,30,690.75,692.75,690.5,692.5,1517
20130701|2013-05-30 11:30,30,692.5,698.5,692.5,697.75,3895
20130701|2013-05-30 12:00,30,698,698,695.75,697,1161
20130701|2013-05-30 12:30,30,697,698.25,696.5,698.25,1154
20130701|2013-05-30 13:00,30,698.5,699.75,697.5,697.75,3442
20130701|2013-05-30 19:00,31,697.25,698.25,694.5,694.75,397
20130701|2013-05-30 19:30,31,694.25,696,693.75,695.5,190
20130701|2013-05-30 20:00,31,695.5,695.75,694,695,145
20130701|2013-05-30 20:30,31,695.75,697.5,695.75,697.5,41
20130701|2013-05-30 21:00,31,697.75,698.25,697.5,697.75,131
20130701|2013-05-30 21:30,31,697.75,698.5,697.5,697.5,23
20130701|2013-05-30 22:00,31,697.5,697.75,697.5,697.5,35
20130701|2013-05-30 22:30,31,697.75,697.75,697,697,21
20130701|2013-05-30 23:00,31,696.75,696.75,696.25,696.25,39
20130701|2013-05-30 23:30,31,696.75,696.75,696.75,696.75,2
20130701|2013-05-31 00:00,31,696.25,696.25,696,696,10
20130701|2013-05-31 00:30,31,696,696.5,696,696.5,3
20130701|2013-05-31 01:00,31,696,697,696,697,98
20130701|2013-05-31 01:30,31,696.75,696.75,696,696.75,80
20130701|2013-05-31 02:00,31,696,696.75,695.75,696,80
20130701|2013-05-31 02:30,31,696,696,695.5,695.5,64
20130701|2013-05-31 03:00,31,695.75,695.75,694,694.5,160
20130701|2013-05-31 03:30,31,694.5,695.25,694,695.25,65
20130701|2013-05-31 04:00,31,695.25,695.5,694.75,695,59
20130701|2013-05-31 04:30,31,694.5,695,694,694.75,42
20130701|2013-05-31 05:00,31,695,695,694,694.25,42
20130701|2013-05-31 05:30,31,694,695,694,695,115
20130701|2013-05-31 06:00,31,695,696.25,694.75,695.25,76
20130701|2013-05-31 06:30,31,695,696.5,695,695.5,122
20130701|2013-05-31 07:00,31,695,695,693.75,694.25,312
20130701|2013-05-31 07:30,31,694.25,694.75,693.75,694.25,100
20130701|2013-05-31 08:30,31,695,698.25,693,696,2836
20130701|2013-05-31 09:00,31,695.75,696.25,694,694.25,1302
20130701|2013-05-31 09:30,31,694.25,695.5,692.5,695.5,3441
20130701|2013-05-31 10:00,31,695.5,696.5,694.5,695.75,3357
20130701|2013-05-31 10:30,31,695.75,700.25,695.75,699,3335
20130701|2013-05-31 11:00,31,699.25,701,698.25,700,1872
20130701|2013-05-31 11:30,31,699.75,700.5,699.25,699.75,960
20130701|2013-05-31 12:00,31,699.75,702,698.75,702,1855
20130701|2013-05-31 12:30,31,702,707.5,701.5,706,6301
20130701|2013-05-31 13:00,31,706,707.5,703.5,706.75,6478
20130701|2013-06-02 19:00,3,708.5,711.25,706.5,710.75,1493
20130701|2013-06-02 19:30,3,710.75,711.5,708.75,709.75,347
20130701|2013-06-02 20:00,3,709.5,710.25,708.25,710.25,87
20130701|2013-06-02 20:30,3,710.25,711,710,710.25,101
20130701|2013-06-02 21:00,3,710.25,711,710.25,710.75,132
20130701|2013-06-02 21:30,3,710.5,711.25,710.5,711.25,75
20130701|2013-06-02 22:00,3,711.25,711.25,709.75,710.5,125
20130701|2013-06-02 22:30,3,711.25,711.25,710.75,711.25,55
20130701|2013-06-02 23:00,3,710.75,711.25,710.25,710.5,70
20130701|2013-06-02 23:30,3,710.5,711,710.5,711,16
20130701|2013-06-03 00:00,3,711,711.25,710.75,710.75,11
20130701|2013-06-03 00:30,3,710.75,711,710.5,710.75,10
20130701|2013-06-03 01:00,3,711,711,710,711,87
20130701|2013-06-03 01:30,3,711.25,712.75,711.25,712.75,284
20130701|2013-06-03 02:00,3,712.5,712.75,710.5,710.75,164
20130701|2013-06-03 02:30,3,710.5,710.75,709,709,153
20130701|2013-06-03 03:00,3,709,709.5,708,709.25,161
20130701|2013-06-03 03:30,3,709.5,710,709.25,709.75,94
20130701|2013-06-03 04:00,3,709.75,710.25,709,709.5,153
20130701|2013-06-03 04:30,3,709.75,711.25,709.5,711,190
20130701|2013-06-03 05:00,3,711,711.75,710.75,711.75,210
20130701|2013-06-03 05:30,3,711.5,713.25,711.5,713,262
20130701|2013-06-03 06:00,3,712.75,714.5,712.5,714,302
20130701|2013-06-03 06:30,3,714,714.25,713.5,713.5,518
20130701|2013-06-03 07:00,3,713.5,713.75,711.75,712,447
20130701|2013-06-03 07:30,3,712,712.5,711.25,711.75,349
20130701|2013-06-03 08:30,3,712,712.5,708.5,711,3350
20130701|2013-06-03 09:00,3,710.75,712.25,710.25,711.5,2134
20130701|2013-06-03 09:30,3,711.25,711.5,694,696.25,9338
20130701|2013-06-03 10:00,3,696.25,698.5,692.5,697,7896
20130701|2013-06-03 10:30,3,697.25,700,696.25,699.75,2529
20130701|2013-06-03 11:00,3,699.75,704.75,698.25,704.75,3350
20130701|2013-06-03 11:30,3,704.75,710.75,704.75,709,6125
20130701|2013-06-03 12:00,3,709,709.75,707.25,709,1914
20130701|2013-06-03 12:30,3,709,709.75,707.75,709.25,1607
20130701|2013-06-03 13:00,3,709.25,711.25,707.25,709.5,3273
20130701|2013-06-03 19:00,4,706,706,705.25,705.75,80
20130701|2013-06-03 19:30,4,706.25,706.25,705.5,705.5,2
20130701|2013-06-03 20:00,4,705.75,705.75,704,704,59
20130701|2013-06-03 20:30,4,704,704.25,702.75,703.5,124
20130701|2013-06-03 21:00,4,703,703.5,701,702.5,180
20130701|2013-06-03 21:30,4,702.5,702.75,701,701,141
20130701|2013-06-03 22:00,4,701.5,702,701.25,701.75,54
20130701|2013-06-03 22:30,4,701.75,702.25,701.5,702.25,60
20130701|2013-06-03 23:00,4,702.5,702.75,702.25,702.5,18
20130701|2013-06-03 23:30,4,702.75,703,702.5,703,20
20130701|2013-06-04 00:00,4,702.75,703,702.75,703,30
20130701|2013-06-04 00:30,4,702.75,703,702.75,702.75,29
20130701|2013-06-04 01:00,4,702.5,702.75,702.5,702.75,23
20130701|2013-06-04 01:30,4,702.75,703,702.5,703,65
20130701|2013-06-04 02:00,4,703,703.5,702.75,703,165
20130701|2013-06-04 02:30,4,703.25,703.25,700,700.75,527
20130701|2013-06-04 03:00,4,700.5,701.5,700.25,701.25,120
20130701|2013-06-04 03:30,4,701.25,702,700.75,701.25,129
20130701|2013-06-04 04:00,4,701.5,702,701.25,701.75,100
20130701|2013-06-04 04:30,4,702,702.5,701.5,702.5,58
20130701|2013-06-04 05:00,4,702.5,702.5,701.5,701.5,48
20130701|2013-06-04 05:30,4,702,702,700.5,700.5,98
20130701|2013-06-04 06:00,4,700.75,701.5,700.5,701,79
20130701|2013-06-04 06:30,4,701,701.25,700.5,700.5,126
20130701|2013-06-04 07:00,4,700.75,701.25,700.5,700.5,375
20130701|2013-06-04 07:30,4,700.5,700.75,700.25,700.5,95
20130701|2013-06-04 08:30,4,700.75,706.5,700,706,2411
20130701|2013-06-04 09:00,4,706.25,707,702.75,706.25,2262
20130701|2013-06-04 09:30,4,706.25,711.75,706,711.25,5123
20130701|2013-06-04 10:00,4,711.25,712,709.5,710.25,2290
20130701|2013-06-04 10:30,4,710,711.75,709.5,709.75,2138
20130701|2013-06-04 11:00,4,710,710.5,707.75,709.25,1798
20130701|2013-06-04 11:30,4,709.5,710.5,708.75,710.25,1380
20130701|2013-06-04 12:00,4,710,712,710,712,1216
20130701|2013-06-04 12:30,4,711.75,713.25,706.75,706.75,4383
20130701|2013-06-04 13:00,4,706.75,710,706.25,709.25,3832
20130701|2013-06-04 19:00,5,709.75,711.5,709.75,710.75,187
20130701|2013-06-04 19:30,5,711,711.25,710.75,711,40
20130701|2013-06-04 20:00,5,711,712,710.25,711.5,280
20130701|2013-06-04 20:30,5,711.5,711.75,711.25,711.5,189
20130701|2013-06-04 21:00,5,711.5,711.5,710.75,711.25,102
20130701|2013-06-04 21:30,5,711.25,712,711,711.75,27
20130701|2013-06-04 22:00,5,711.75,712.5,711.75,712.5,99
20130701|2013-06-04 22:30,5,712,712.25,711.25,711.25,16
20130701|2013-06-04 23:00,5,711.75,712.25,711.75,712.25,3
20130701|2013-06-04 23:30,5,711.75,712.25,711.5,712.25,16
20130701|2013-06-05 00:00,5,711.75,712.25,711.75,711.75,21
20130701|2013-06-05 00:30,5,712,712,711.25,711.25,40
20130701|2013-06-05 01:00,5,711.25,712,711,711.5,142
20130701|2013-06-05 01:30,5,712,712,711,711,37
20130701|2013-06-05 02:00,5,711.25,711.75,711,711.75,96
20130701|2013-06-05 02:30,5,711.75,711.75,710.25,710.25,72
20130701|2013-06-05 03:00,5,710.25,710.75,710.25,710.25,35
20130701|2013-06-05 03:30,5,710.25,710.25,706.75,706.75,234
20130701|2013-06-05 04:00,5,707,709.75,706.75,709.25,236
20130701|2013-06-05 04:30,5,709,709,708.75,708.75,16
20130701|2013-06-05 05:00,5,709.25,709.75,709,709.75,48
20130701|2013-06-05 05:30,5,709.5,709.75,709.25,709.25,21
20130701|2013-06-05 06:00,5,709.25,709.75,708.75,708.75,40
20130701|2013-06-05 06:30,5,708.5,709,707.75,708,108
20130701|2013-06-05 07:00,5,708,709.25,706.5,708.5,410
20130701|2013-06-05 07:30,5,709,709.75,708.5,709.5,99
20130701|2013-06-05 08:30,5,709,709.25,706.25,707.5,2080
20130701|2013-06-05 09:00,5,707.75,708.5,705.25,705.5,1575
20130701|2013-06-05 09:30,5,705.5,708.5,705.5,705.5,2995
20130701|2013-06-05 10:00,5,705.5,706,703.25,704,1972
20130701|2013-06-05 10:30,5,704,707.75,704,706.5,1252
20130701|2013-06-05 11:00,5,706.5,707,705.5,706.5,910
20130701|2013-06-05 11:30,5,706.75,707.25,704,705.5,1645
20130701|2013-06-05 12:00,5,705.75,705.75,702.25,703.25,1142
20130701|2013-06-05 12:30,5,703.25,703.75,701.5,703.25,1567
20130701|2013-06-05 13:00,5,703.5,703.5,701,701.25,2147
20130701|2013-06-05 19:00,6,701.75,702,698.75,700.25,436
20130701|2013-06-05 19:30,6,700.25,701,700.25,700.5,37
20130701|2013-06-05 20:00,6,700.5,700.75,700,700.75,65
20130701|2013-06-05 20:30,6,700.5,700.75,700.25,700.25,7
20130701|2013-06-05 21:00,6,700.75,701.75,700.5,701.75,116
20130701|2013-06-05 21:30,6,702.25,703,701.75,701.75,111
20130701|2013-06-05 22:00,6,701.5,702.75,701.5,702.5,39
20130701|2013-06-05 22:30,6,702.25,702.5,701.75,701.75,23
20130701|2013-06-05 23:00,6,702,702,701.5,701.75,15
20130701|2013-06-05 23:30,6,701.75,702,701.75,702,5
20130701|2013-06-06 00:00,6,701.75,701.75,700.5,700.5,44
20130701|2013-06-06 00:30,6,700.75,700.75,700.5,700.75,40
20130701|2013-06-06 01:00,6,700.5,700.75,700.5,700.75,39
20130701|2013-06-06 01:30,6,700.5,700.75,700.5,700.5,28
20130701|2013-06-06 02:00,6,700.75,701,699.75,699.75,319
20130701|2013-06-06 02:30,6,700,700.75,699.75,700.75,182
20130701|2013-06-06 03:00,6,700.5,701.75,700.5,701.25,60
20130701|2013-06-06 03:30,6,701.25,701.5,699.5,699.5,114
20130701|2013-06-06 04:00,6,699.5,700,699.25,699.5,112
20130701|2013-06-06 04:30,6,699.25,699.75,699,699.5,64
20130701|2013-06-06 05:00,6,699.5,701.25,699.25,701.25,115
20130701|2013-06-06 05:30,6,700.75,701.5,700.5,701.25,58
20130701|2013-06-06 06:00,6,701.75,701.75,701.5,701.75,16
20130701|2013-06-06 06:30,6,701.5,701.75,701,701,186
20130701|2013-06-06 07:00,6,701,701.25,701,701,147
20130701|2013-06-06 07:30,6,701,701.25,700.5,701.25,164
20130701|2013-06-06 08:30,6,700.5,705.5,700,705,3798
20130701|2013-06-06 09:00,6,704.75,706.25,704,705.75,1694
20130701|2013-06-06 09:30,6,705.75,706.25,702,704,3293
20130701|2013-06-06 10:00,6,704,706,703.5,703.5,1727
20130701|2013-06-06 10:30,6,703.5,703.5,699.75,700.75,2299
20130701|2013-06-06 11:00,6,701,702.25,695.25,695.25,3067
20130701|2013-06-06 11:30,6,695.25,698.75,693.5,695.5,5506
20130701|2013-06-06 12:00,6,695.5,697.25,694.25,695,1799
20130701|2013-06-06 12:30,6,695.25,696,693.75,695,1607
20130701|2013-06-06 13:00,6,695,699,694.5,698.5,2753
20130701|2013-06-06 19:00,7,696.5,697.75,696.5,696.75,99
20130701|2013-06-06 19:30,7,696.75,698,696.75,697.5,50
20130701|2013-06-06 20:00,7,697.5,697.5,696.5,697.25,51
20130701|2013-06-06 20:30,7,697.25,697.25,696.25,696.5,24
20130701|2013-06-06 21:00,7,696.5,696.5,696.5,696.5,4
20130701|2013-06-06 21:30,7,696.5,696.5,696.25,696.5,9
20130701|2013-06-06 22:00,7,696.25,696.75,695.75,695.75,26
20130701|2013-06-06 22:30,7,695.75,695.75,695.25,695.75,15
20130701|2013-06-06 23:00,7,695.75,695.75,695.5,695.75,20
20130701|2013-06-06 23:30,7,695.75,696.25,695.75,695.75,52
20130701|2013-06-07 00:00,7,695.75,696,695.75,696,26
20130701|2013-06-07 00:30,7,696,696.25,696,696.25,13
20130701|2013-06-07 01:00,7,696.25,696.75,696,696.75,52
20130701|2013-06-07 01:30,7,696.5,696.75,696.25,696.75,30
20130701|2013-06-07 02:00,7,696.75,697.25,696.25,696.75,75
20130701|2013-06-07 02:30,7,696.5,697.25,696.5,697.25,21
20130701|2013-06-07 03:00,7,697.25,698,697,697.5,208
20130701|2013-06-07 03:30,7,697.5,698.25,697.25,698.25,136
20130701|2013-06-07 04:00,7,698.25,699.5,698.25,699.5,122
20130701|2013-06-07 04:30,7,699.5,699.5,698.5,698.75,89
20130701|2013-06-07 05:00,7,699,699,697.75,698,48
20130701|2013-06-07 05:30,7,698.25,698.5,698.25,698.25,60
20130701|2013-06-07 06:00,7,698.25,699.5,698.25,699,111
20130701|2013-06-07 06:30,7,699.25,700,699,699.75,150
20130701|2013-06-07 07:00,7,699.75,701.75,699.25,701.25,326
20130701|2013-06-07 07:30,7,701.25,701.75,701,701,155
20130701|2013-06-07 08:30,7,701,703.25,698.25,698.25,3084
20130701|2013-06-07 09:00,7,698.25,699,698.25,698.75,995
20130701|2013-06-07 09:30,7,698.75,698.75,695.5,696.5,2791
20130701|2013-06-07 10:00,7,696.5,696.75,694.5,695.75,3154
20130701|2013-06-07 10:30,7,696,698.25,695.75,697.25,1875
20130701|2013-06-07 11:00,7,697.25,698,695,696,1487
20130701|2013-06-07 11:30,7,696.25,697.5,695,695.5,1218
20130701|2013-06-07 12:00,7,695.75,696.75,695,696.25,864
20130701|2013-06-07 12:30,7,696.25,696.75,695.75,696.25,1113
20130701|2013-06-07 13:00,7,696.25,697,694.25,696,2928
20130701|2013-06-09 19:00,10,693,695.25,692,692.75,702
20130701|2013-06-09 19:30,10,693,693.25,692.5,692.75,24
20130701|2013-06-09 20:00,10,693,693,692.75,693,7
20130701|2013-06-09 20:30,10,692.75,693.25,692.5,692.5,64
20130701|2013-06-09 21:00,10,692.75,692.75,692.5,692.5,48
20130701|2013-06-09 21:30,10,692.75,692.75,692.25,692.25,51
20130701|2013-06-09 22:00,10,692.25,692.75,692.25,692.75,38
20130701|2013-06-09 22:30,10,692.75,692.75,692.25,692.75,8
20130701|2013-06-09 23:00,10,692.5,692.75,692.25,692.25,9
20130701|2013-06-09 23:30,10,692.25,692.25,692.25,692.25,3
20130701|2013-06-10 00:00,10,692,692,691.5,692,75
20130701|2013-06-10 00:30,10,691.75,691.75,691.75,691.75,2
20130701|2013-06-10 01:00,10,691.75,692,691.25,692,153
20130701|2013-06-10 01:30,10,692,692.75,692,692.5,245
20130701|2013-06-10 02:00,10,692.25,692.5,692,692.5,25
20130701|2013-06-10 02:30,10,692.5,693,692,693,128
20130701|2013-06-10 03:00,10,692.5,692.5,692,692,14
20130701|2013-06-10 03:30,10,692,692.5,692,692.5,72
20130701|2013-06-10 04:00,10,692.75,693.5,691.75,692,133
20130701|2013-06-10 04:30,10,692,692.25,691.75,692,48
20130701|2013-06-10 05:00,10,691.75,692.25,691.75,692.25,42
20130701|2013-06-10 05:30,10,692.25,692.25,691.75,692,43
20130701|2013-06-10 06:00,10,692,692.25,691.75,691.75,121
20130701|2013-06-10 06:30,10,691.75,692,691.25,691.75,138
20130701|2013-06-10 07:00,10,691.5,691.75,691,691.25,191
20130701|2013-06-10 07:30,10,691.25,691.5,690.75,690.75,272
20130701|2013-06-10 08:30,10,691.25,692.5,685.75,686.75,5786
20130701|2013-06-10 09:00,10,686.75,687.5,685.75,685.75,2674
20130701|2013-06-10 09:30,10,686,686,680.5,682,8021
20130701|2013-06-10 10:00,10,681.75,685.25,680.5,683,3694
20130701|2013-06-10 10:30,10,683,684,681.5,684,2157
20130701|2013-06-10 11:00,10,684,686.75,682.75,686.25,2079
20130701|2013-06-10 11:30,10,686,689.75,686,689,2480
20130701|2013-06-10 12:00,10,689,689.5,686.75,688.25,1888
20130701|2013-06-10 12:30,10,688.25,689.75,687.25,688.75,1989
20130701|2013-06-10 13:00,10,688.75,691,686.75,690.25,3321
20130701|2013-06-10 19:00,11,690.5,690.75,688.5,688.75,243
20130701|2013-06-10 19:30,11,688.75,688.75,688.25,688.25,97
20130701|2013-06-10 20:00,11,688.25,688.5,687.5,687.5,45
20130701|2013-06-10 20:30,11,687.75,688,687,687,29
20130701|2013-06-10 21:00,11,687.25,687.5,687,687,56
20130701|2013-06-10 21:30,11,687,687.25,686.75,686.75,93
20130701|2013-06-10 22:00,11,687,687.5,687,687.25,42
20130701|2013-06-10 22:30,11,687.25,687.25,686.75,686.75,21
20130701|2013-06-10 23:00,11,687.25,687.25,687,687,6
20130701|2013-06-10 23:30,11,686.75,686.75,686.75,686.75,4
20130701|2013-06-11 00:00,11,687,687.25,686.75,686.75,7
20130701|2013-06-11 00:30,11,686.75,687,686.75,687,10
20130701|2013-06-11 01:00,11,687,688,686.75,687.25,66
20130701|2013-06-11 01:30,11,687.25,687.25,686.75,687.25,15
20130701|2013-06-11 02:00,11,687.5,687.75,687.25,687.5,90
20130701|2013-06-11 02:30,11,687.75,688,686.75,687.25,226
20130701|2013-06-11 03:00,11,687.75,688.5,687,687,67
20130701|2013-06-11 03:30,11,687,688.25,687,688,107
20130701|2013-06-11 04:00,11,688,688.5,688,688,111
20130701|2013-06-11 04:30,11,688,689.25,687.25,689,240
20130701|2013-06-11 05:00,11,689,689.25,688.5,689.25,92
20130701|2013-06-11 05:30,11,689.25,689.25,688.5,689.25,74
20130701|2013-06-11 06:00,11,689.25,689.5,688.75,689,109
20130701|2013-06-11 06:30,11,688.75,689,687,687.25,155
20130701|2013-06-11 07:00,11,687,688.75,686.75,688.75,242
20130701|2013-06-11 07:30,11,689,690.25,688.75,689.25,234
20130701|2013-06-11 08:30,11,690,694.75,688.5,694.5,3499
20130701|2013-06-11 09:00,11,694.5,694.75,691,691.5,2155
20130701|2013-06-11 09:30,11,691.5,696.25,691.5,695.25,4348
20130701|2013-06-11 10:00,11,695.25,695.5,695,695,205
20130701|2013-06-11 11:30,11,697.5,697.75,696.25,696.75,276
20130701|2013-06-11 12:00,11,696.75,697.75,694,694.25,1049
20130701|2013-06-11 12:30,11,694.25,696.75,694,695.75,1087
20130701|2013-06-11 13:00,11,695.75,697.5,694.75,695.75,2623
20130701|2013-06-11 19:00,12,694.5,695,693.5,694,222
20130701|2013-06-11 19:30,12,693.75,694.5,693.75,694.25,19
20130701|2013-06-11 20:00,12,694,694.5,694,694.25,27
20130701|2013-06-11 20:30,12,694,694,693.75,694,21
20130701|2013-06-11 21:00,12,694,694.25,693.75,694,11
20130701|2013-06-11 21:30,12,693.75,693.75,693.75,693.75,11
20130701|2013-06-11 22:00,12,693.5,693.5,693,693,22
20130701|2013-06-11 22:30,12,693,693.75,693,693,50
20130701|2013-06-11 23:00,12,693,693,692.75,693,10
20130701|2013-06-11 23:30,12,693,693.25,692.75,693.25,42
20130701|2013-06-12 00:00,12,693.25,693.25,693,693,53
20130701|2013-06-12 00:30,12,693,693,692.25,692.5,67
20130701|2013-06-12 01:00,12,692.25,692.5,691.5,691.5,63
20130701|2013-06-12 01:30,12,691.5,691.5,691,691.5,175
20130701|2013-06-12 02:00,12,691.25,692.5,691.25,692.5,115
20130701|2013-06-12 02:30,12,692.75,694.25,692.75,693.25,66
20130701|2013-06-12 03:00,12,693.5,694.25,693.25,693.75,92
20130701|2013-06-12 03:30,12,693.5,694.25,691.25,691.5,131
20130701|2013-06-12 04:00,12,691.5,693,691.25,692.5,68
20130701|2013-06-12 04:30,12,692.5,692.5,691.75,692.25,43
20130701|2013-06-12 05:00,12,692,692.25,691,691.25,87
20130701|2013-06-12 05:30,12,691.25,691.75,691,691.75,71
20130701|2013-06-12 06:00,12,691.75,692.25,691.75,692,27
20130701|2013-06-12 06:30,12,692,692,691.25,691.25,196
20130701|2013-06-12 07:00,12,691.25,692,691,692,419
20130701|2013-06-12 07:30,12,692,693,692,692.25,175
20130701|2013-06-12 08:30,12,692,695.75,691,694.75,2626
20130701|2013-06-12 09:00,12,694.5,696.75,694.5,695.75,1336
20130701|2013-06-12 09:30,12,695.75,696.25,687.75,688.25,4840
20130701|2013-06-12 10:00,12,688.25,688.75,687,687.25,2980
20130701|2013-06-12 10:30,12,687,687,683.25,684,4893
20130701|2013-06-12 11:00,12,684,688.25,679,683,9571
20130701|2013-06-12 11:30,12,683.25,687.5,682.75,685.25,1695
20130701|2013-06-12 12:00,12,685,685.75,683.25,683.25,911
20130701|2013-06-12 12:30,12,683.25,684,682,682.25,1967
20130701|2013-06-12 13:00,12,682.5,684.25,681.5,681.5,3930
20130701|2013-06-12 19:00,13,683,683.75,680.5,681,267
20130701|2013-06-12 19:30,13,681,681.25,680.5,680.75,32
20130701|2013-06-12 20:00,13,680.75,680.75,680.25,680.25,26
20130701|2013-06-12 20:30,13,680.25,680.5,680,680.25,21
20130701|2013-06-12 21:00,13,680,680.5,679.75,680,178
20130701|2013-06-12 21:30,13,680.25,680.25,680,680.25,86
20130701|2013-06-12 22:00,13,680.25,680.25,680,680,4
20130701|2013-06-12 22:30,13,680,681.25,680,680.25,69
20130701|2013-06-12 23:00,13,680,680,679.75,679.75,9
20130701|2013-06-12 23:30,13,679.75,681.25,679.75,680.5,42
20130701|2013-06-13 00:00,13,680,680.25,679.75,679.75,9
20130701|2013-06-13 00:30,13,680.25,680.25,680.25,680.25,7
20130701|2013-06-13 01:00,13,680.25,680.25,679.75,680.25,22
20130701|2013-06-13 01:30,13,680.25,681,680,681,59
20130701|2013-06-13 02:00,13,680.75,683.75,680.75,683.5,112
20130701|2013-06-13 02:30,13,683.25,684,682.75,682.75,100
20130701|2013-06-13 03:00,13,682.5,682.5,682.25,682.5,159
20130701|2013-06-13 03:30,13,682.5,682.75,681.5,681.75,138
20130701|2013-06-13 04:00,13,681.75,682,681.25,681.75,30
20130701|2013-06-13 04:30,13,682,684,682,683,42
20130701|2013-06-13 05:00,13,682.75,683,682.25,682.75,48
20130701|2013-06-13 05:30,13,682.75,683.5,682.75,682.75,90
20130701|2013-06-13 06:00,13,682.75,683.25,682,683,70
20130701|2013-06-13 06:30,13,683,683,682.5,682.75,62
20130701|2013-06-13 07:00,13,682.5,682.5,680.5,681,258
20130701|2013-06-13 07:30,13,681.25,682.25,680.75,681.25,95
20130701|2013-06-13 08:30,13,682.5,683,679,680.75,2772
20130701|2013-06-13 09:00,13,681,681.5,679,679.75,1050
20130701|2013-06-13 09:30,13,679.75,681,677,677.75,3630
20130701|2013-06-13 10:00,13,677.75,678.75,676.5,677.25,1726
20130701|2013-06-13 10:30,13,677,677.75,675,677.75,3307
20130701|2013-06-13 11:00,13,677.75,679.5,677.25,678.25,1418
20130701|2013-06-13 11:30,13,678,681,678,680.25,1259
20130701|2013-06-13 12:00,13,680.25,681,678.5,678.75,765
20130701|2013-06-13 12:30,13,678.75,682.25,678.5,681.25,1282
20130701|2013-06-13 13:00,13,681.5,687,681.5,685.25,5010
20130701|2013-06-13 19:00,14,685,685.5,683.75,683.75,160
20130701|2013-06-13 19:30,14,684,684.25,682.75,682.75,77
20130701|2013-06-13 20:00,14,683,683.5,682.5,682.75,95
20130701|2013-06-13 20:30,14,682.75,682.75,682.25,682.5,48
20130701|2013-06-13 21:00,14,682.25,682.25,681.25,682,165
20130701|2013-06-13 21:30,14,682,682.25,682,682,17
20130701|2013-06-13 22:00,14,682.25,682.25,682,682,20
20130701|2013-06-13 22:30,14,682,682.25,682,682,27
20130701|2013-06-13 23:00,14,682.25,682.25,682.25,682.25,3
20130701|2013-06-13 23:30,14,682.25,682.25,682.25,682.25,21
20130701|2013-06-14 00:00,14,682.5,683.25,682.5,683,36
20130701|2013-06-14 00:30,14,683,683.75,682.75,683.75,34
20130701|2013-06-14 01:00,14,683.5,683.75,683.5,683.75,5
20130701|2013-06-14 01:30,14,683.75,683.75,683,683.5,54
20130701|2013-06-14 02:00,14,683.75,684,682.5,683,63
20130701|2013-06-14 02:30,14,683,684,683,684,67
20130701|2013-06-14 03:00,14,684,684,683.5,683.5,32
20130701|2013-06-14 03:30,14,683.75,683.75,682.75,683.25,73
20130701|2013-06-14 04:00,14,683.25,683.25,682.5,682.75,54
20130701|2013-06-14 04:30,14,683,683.25,682.75,682.75,21
20130701|2013-06-14 05:00,14,682.75,682.75,681.5,681.5,100
20130701|2013-06-14 05:30,14,681.75,682,681.5,681.5,43
20130701|2013-06-14 06:00,14,681.5,681.75,681,681,75
20130701|2013-06-14 06:30,14,681.25,681.75,681,681.25,181
20130701|2013-06-14 07:00,14,681.25,682.5,681.25,682,169
20130701|2013-06-14 07:30,14,682,683,681.5,683,174
20130701|2013-06-14 08:30,14,683.75,684,678.5,679.5,2649
20130701|2013-06-14 09:00,14,679.25,680,679,679.5,933
20130701|2013-06-14 09:30,14,679.5,679.75,676.5,676.75,2908
20130701|2013-06-14 10:00,14,676.75,679,676.75,677,1844
20130701|2013-06-14 10:30,14,677.25,677.75,676.75,677.5,770
20130701|2013-06-14 11:00,14,677.5,678,677,677.5,990
20130701|2013-06-14 11:30,14,677.5,679.25,677,678.5,1193
20130701|2013-06-14 12:00,14,678.75,679.75,677.5,678.5,1612
20130701|2013-06-14 12:30,14,678.75,683,678.25,681.25,2250
20130701|2013-06-14 13:00,14,681,681.75,679.5,681,3193
20130701|2013-06-16 19:00,17,679.5,679.5,674.5,676.25,799
20130701|2013-06-16 19:30,17,676.25,676.5,675.5,675.75,133
20130701|2013-06-16 20:00,17,675.5,675.5,675,675.25,77
20130701|2013-06-16 20:30,17,675.25,676,675,675.25,90
20130701|2013-06-16 21:00,17,675.5,675.5,675,675.5,29
20130701|2013-06-16 21:30,17,675.5,676.5,675.25,675.5,79
20130701|2013-06-16 22:00,17,675.75,675.75,675.25,675.75,32
20130701|2013-06-16 22:30,17,675.5,675.75,675.25,675.75,13
20130701|2013-06-16 23:00,17,675.75,675.75,675.25,675.25,17
20130701|2013-06-16 23:30,17,675,675.5,675,675.25,13
20130701|2013-06-17 00:00,17,675.25,676,675.25,675.5,106
20130701|2013-06-17 00:30,17,675.75,675.75,675.5,675.5,12
20130701|2013-06-17 01:00,17,676,677,676,676.5,65
20130701|2013-06-17 01:30,17,676.75,677.25,676.75,677.25,25
20130701|2013-06-17 02:00,17,676.75,677,676,676.5,48
20130701|2013-06-17 02:30,17,676.75,677,676.75,677,40
20130701|2013-06-17 03:00,17,676.75,677.25,676.5,677.25,59
20130701|2013-06-17 03:30,17,677.25,677.75,677.25,677.5,75
20130701|2013-06-17 04:00,17,677.75,678.25,677.5,678.25,62
20130701|2013-06-17 04:30,17,678.5,679.5,678.5,678.75,119
20130701|2013-06-17 05:00,17,678.75,679,678.25,678.5,92
20130701|2013-06-17 05:30,17,678.5,679.25,678.5,678.75,73
20130701|2013-06-17 06:00,17,679.25,679.25,678,678,79
20130701|2013-06-17 06:30,17,678,678.25,677,677,164
20130701|2013-06-17 07:00,17,677,677.25,676,676,337
20130701|2013-06-17 07:30,17,676,676.5,675.75,676.25,184
20130701|2013-06-17 08:30,17,676.25,681.75,675.75,680.75,2851
20130701|2013-06-17 09:00,17,680.5,683.5,679,682.5,2361
20130701|2013-06-17 09:30,17,682.5,689.25,679.5,685.75,6235
20130701|2013-06-17 10:00,17,685.75,688.25,683,684,2900
20130701|2013-06-17 10:30,17,684,684.75,682.5,684.75,1342
20130701|2013-06-17 11:00,17,685,685.5,683,684.5,930
20130701|2013-06-17 11:30,17,684.5,684.75,683,683.75,629
20130701|2013-06-17 12:00,17,684,685,683.5,683.5,735
20130701|2013-06-17 12:30,17,683.75,684.5,678.75,681,2483
20130701|2013-06-17 13:00,17,681,684.25,679.25,683.75,4808
20130701|2013-06-17 19:00,18,681,685,680.5,685,339
20130701|2013-06-17 19:30,18,685,685.5,685,685.25,123
20130701|2013-06-17 20:00,18,685.5,686,685.25,685.25,135
20130701|2013-06-17 20:30,18,685.5,686,685.25,686,36
20130701|2013-06-17 21:00,18,686,686,685.5,685.5,15
20130701|2013-06-17 21:30,18,685.75,685.75,685,685,56
20130701|2013-06-17 22:00,18,685,685.25,685,685,14
20130701|2013-06-17 22:30,18,685,685.25,685,685.25,11
20130701|2013-06-17 23:00,18,685.25,685.25,685.25,685.25,3
20130701|2013-06-17 23:30,18,685.25,685.25,685.25,685.25,2
20130701|2013-06-18 00:00,18,685,685,685,685,1
20130701|2013-06-18 00:30,18,685.25,685.25,685,685,13
20130701|2013-06-18 01:00,18,685.25,685.5,685,685.5,16
20130701|2013-06-18 01:30,18,685,685.5,685,685.25,18
20130701|2013-06-18 02:00,18,685,685.75,685,685.25,77
20130701|2013-06-18 02:30,18,685.25,685.5,685,685.5,127
20130701|2013-06-18 03:00,18,685.75,685.75,685.25,685.5,28
20130701|2013-06-18 03:30,18,685.5,685.75,685,685.25,71
20130701|2013-06-18 04:00,18,685.5,686,685.5,685.5,114
20130701|2013-06-18 04:30,18,685.5,686.25,685.5,686.25,127
20130701|2013-06-18 05:00,18,686.25,687.5,686,687,329
20130701|2013-06-18 05:30,18,687,688.25,686.5,686.5,368
20130701|2013-06-18 06:00,18,686.25,687,686,687,55
20130701|2013-06-18 06:30,18,687.25,688.5,687.25,688,416
20130701|2013-06-18 07:00,18,688,689,687,687.25,246
20130701|2013-06-18 07:30,18,687.25,687.5,684,684.5,489
20130701|2013-06-18 08:30,18,684.5,685.75,683.5,684.25,2089
20130701|2013-06-18 09:00,18,684.25,684.5,681.5,683.75,1665
20130701|2013-06-18 09:30,18,683.5,689.75,682.25,689,3501
20130701|2013-06-18 10:00,18,689,689.5,684.75,685,2239
20130701|2013-06-18 10:30,18,685.75,685.75,680.75,681.25,2397
20130701|2013-06-18 11:00,18,681.25,685,681,683,1316
20130701|2013-06-18 11:30,18,682.75,685.5,682,685,674
20130701|2013-06-18 12:00,18,685.25,685.5,682.5,684.25,653
20130701|2013-06-18 12:30,18,684.5,686.5,684.25,684.75,925
20130701|2013-06-18 13:00,18,684.5,688.75,684.5,687,4034
20130701|2013-06-18 19:00,19,684.5,685,683,683.25,248
20130701|2013-06-18 19:30,19,683.25,683.25,682.5,682.75,46
20130701|2013-06-18 20:00,19,682.75,683,682.5,683,8
20130701|2013-06-18 20:30,19,683,683.5,683,683.25,13
20130701|2013-06-18 21:00,19,683.25,683.75,683,683.75,83
20130701|2013-06-18 21:30,19,683.5,683.75,683.5,683.75,11
20130701|2013-06-18 22:00,19,683.75,683.75,683.5,683.75,30
20130701|2013-06-18 22:30,19,683.75,683.75,683.5,683.5,31
20130701|2013-06-18 23:00,19,683.75,684,683.75,684,2
20130701|2013-06-18 23:30,19,684,684,684,684,24
20130701|2013-06-19 00:00,19,684.25,685.75,684.25,685.5,43
20130701|2013-06-19 00:30,19,685.5,686,685.5,685.75,24
20130701|2013-06-19 01:00,19,685.75,686,685.75,685.75,5
20130701|2013-06-19 01:30,19,686,687,685.75,687,49
20130701|2013-06-19 02:00,19,686.5,687,686.5,687,53
20130701|2013-06-19 02:30,19,686.75,687,686.5,686.5,36
20130701|2013-06-19 03:00,19,686.75,687.25,686.75,687,49
20130701|2013-06-19 03:30,19,687,688,687,688,198
20130701|2013-06-19 04:00,19,688.25,688.25,686.5,686.5,214
20130701|2013-06-19 04:30,19,687,687.75,687,687.25,11
20130701|2013-06-19 05:00,19,687.25,687.25,686.5,686.5,42
20130701|2013-06-19 05:30,19,686.75,686.75,685.5,686,87
20130701|2013-06-19 06:00,19,686,687.25,686,687.25,56
20130701|2013-06-19 06:30,19,687,687.75,686.75,687,43
20130701|2013-06-19 07:00,19,687,687.25,686.5,686.75,97
20130701|2013-06-19 07:30,19,687,687,685.5,685.5,87
20130701|2013-06-19 08:30,19,685.5,688.25,683.5,687.75,2039
20130701|2013-06-19 09:00,19,688,694.25,688,694.25,3599
20130701|2013-06-19 09:30,19,694,702.75,694,701.25,9848
20130701|2013-06-19 10:00,19,701.25,703.5,701,701.75,4001
20130701|2013-06-19 10:30,19,702,703.75,700.25,702.75,2536
20130701|2013-06-19 11:00,19,703,707.5,701.75,707.25,4389
20130701|2013-06-19 11:30,19,707.5,707.5,704,705.75,1679
20130701|2013-06-19 12:00,19,705.5,707.75,705,707.5,1642
20130701|2013-06-19 12:30,19,707.75,710.75,707.25,710,3740
20130701|2013-06-19 13:00,19,710,710,704.75,705.25,5755
20130701|2013-06-19 19:00,20,705.25,707,702,702.75,563
20130701|2013-06-19 19:30,20,702.25,703.25,702.25,703.25,50
20130701|2013-06-19 20:00,20,702.5,702.75,701.75,702.5,82
20130701|2013-06-19 20:30,20,702.25,702.25,700.25,701.25,153
20130701|2013-06-19 21:00,20,701.5,701.75,700.25,701,114
20130701|2013-06-19 21:30,20,701,701.25,700.75,700.75,50
20130701|2013-06-19 22:00,20,701.25,701.25,700.25,700.5,58
20130701|2013-06-19 22:30,20,700.25,700.5,700,700.25,31
20130701|2013-06-19 23:00,20,700.5,701.25,700.25,701,36
20130701|2013-06-19 23:30,20,701.25,701.25,700,700,63
20130701|2013-06-20 00:00,20,700.5,700.5,699.25,699.5,92
20130701|2013-06-20 00:30,20,699.25,699.25,698.5,698.5,96
20130701|2013-06-20 01:00,20,698.75,699,698.25,698.75,104
20130701|2013-06-20 01:30,20,699.25,700.5,698.5,699.5,75
20130701|2013-06-20 02:00,20,699.75,699.75,695.75,695.75,421
20130701|2013-06-20 02:30,20,695.75,696,695,695.25,422
20130701|2013-06-20 03:00,20,695.25,695.5,695,695,105
20130701|2013-06-20 03:30,20,695,696.25,695,696,395
20130701|2013-06-20 04:00,20,696.25,696.5,696,696.25,108
20130701|2013-06-20 04:30,20,696.25,697,695.75,695.75,148
20130701|2013-06-20 05:00,20,695.5,696,695,695.5,147
20130701|2013-06-20 05:30,20,695.25,696,695.25,695.75,161
20130701|2013-06-20 06:00,20,695.75,698,695.5,698,242
20130701|2013-06-20 06:30,20,698,698.5,696.5,697,107
20130701|2013-06-20 07:00,20,697,697.5,696.5,697.25,94
20130701|2013-06-20 07:30,20,697.25,697.5,696.5,697.25,138
20130701|2013-06-20 08:30,20,697,700,695,699.25,1956
20130701|2013-06-20 09:00,20,699.5,699.75,695,697.25,2123
20130701|2013-06-20 09:30,20,697.25,702.5,695.5,702.25,3437
20130701|2013-06-20 10:00,20,702.25,704.75,701.5,704.25,2343
20130701|2013-06-20 10:30,20,704.5,704.75,702.5,703,1541
20130701|2013-06-20 11:00,20,703.25,705.75,703,705.75,1345
20130701|2013-06-20 11:30,20,705.75,707.75,704.75,706,2413
20130701|2013-06-20 12:00,20,706,706.25,701.75,704.5,1563
20130701|2013-06-20 12:30,20,704.5,705,702.5,702.5,1503
20130701|2013-06-20 13:00,20,702.75,704.5,698.75,700,2836
20130701|2013-06-20 19:00,21,700,700.5,698,698.25,175
20130701|2013-06-20 19:30,21,699,701.5,699,700.75,160
20130701|2013-06-20 20:00,21,700.75,701.75,700.75,701.75,47
20130701|2013-06-20 20:30,21,702,702.25,701.5,701.5,64
20130701|2013-06-20 21:00,21,702,702.5,701.75,702.5,42
20130701|2013-06-20 21:30,21,702.5,703.5,702.5,703.25,32
20130701|2013-06-20 22:00,21,703.25,703.5,702,702,77
20130701|2013-06-20 22:30,21,702,703,702,702.25,12
20130701|2013-06-20 23:00,21,702,702.25,699.5,700,82
20130701|2013-06-20 23:30,21,699.75,700,699.5,699.5,18
20130701|2013-06-21 00:00,21,699.5,699.75,699.25,699.75,6
20130701|2013-06-21 00:30,21,699,699,697.75,698,58
20130701|2013-06-21 01:00,21,698.25,699.75,698,699.5,31
20130701|2013-06-21 01:30,21,699,699.75,698,698.25,47
20130701|2013-06-21 02:00,21,698.25,698.5,698,698.25,96
20130701|2013-06-21 02:30,21,698,699,698,698,41
20130701|2013-06-21 03:00,21,697.5,698.25,697.5,698.25,44
20130701|2013-06-21 03:30,21,698,698.25,697.5,698,55
20130701|2013-06-21 04:00,21,698.25,698.25,697.75,698,66
20130701|2013-06-21 04:30,21,697.5,697.75,697.25,697.25,24
20130701|2013-06-21 05:00,21,697,697.5,696.75,697,81
20130701|2013-06-21 05:30,21,697,697.5,696.75,697.25,25
20130701|2013-06-21 06:00,21,697.25,698,697.25,698,166
20130701|2013-06-21 06:30,21,698,699.25,697.5,699,268
20130701|2013-06-21 07:00,21,698.75,699.25,698,698.25,104
20130701|2013-06-21 07:30,21,698.75,700,698.75,699.5,81
20130701|2013-06-21 08:30,21,698.5,702.75,697,701.25,2822
20130701|2013-06-21 09:00,21,701.5,702,699.25,699.75,1223
20130701|2013-06-21 09:30,21,700,701.5,698.75,699.75,1973
20130701|2013-06-21 10:00,21,700,704.5,699.75,702.5,1531
20130701|2013-06-21 10:30,21,702.25,702.75,699,702,1712
20130701|2013-06-21 11:00,21,702,704.5,701.75,703.5,1336
20130701|2013-06-21 11:30,21,703.75,703.75,700.75,701.5,1107
20130701|2013-06-21 12:00,21,701.25,703.5,701.25,703.5,693
20130701|2013-06-21 12:30,21,703.5,704,702.25,702.25,1057
20130701|2013-06-21 13:00,21,702.25,702.25,696,697.75,6283
20130701|2013-06-23 19:00,24,694,695,693,693.5,630
20130701|2013-06-23 19:30,24,693.75,694,693,693.5,109
20130701|2013-06-23 20:00,24,693,693.5,693,693.5,67
20130701|2013-06-23 20:30,24,693.25,694.25,693.25,694.25,41
20130701|2013-06-23 21:00,24,694,694.25,693.75,693.75,15
20130701|2013-06-23 21:30,24,694,694.5,693.75,693.75,39
20130701|2013-06-23 22:00,24,693.75,693.75,693.5,693.75,7
20130701|2013-06-23 22:30,24,694,694.75,693.5,694.25,59
20130701|2013-06-23 23:00,24,694.5,694.5,694.25,694.25,2
20130701|2013-06-23 23:30,24,694,694,694,694,1
20130701|2013-06-24 00:00,24,694.5,694.5,694.5,694.5,7
20130701|2013-06-24 00:30,24,694.25,694.5,694.25,694.25,5
20130701|2013-06-24 01:00,24,694.25,694.75,694.25,694.25,25
20130701|2013-06-24 01:30,24,694.25,694.25,694,694.25,62
20130701|2013-06-24 02:00,24,694,694.25,691.5,692,101
20130701|2013-06-24 02:30,24,691.75,691.75,691,691.25,342
20130701|2013-06-24 03:00,24,691.25,691.75,691,691,141
20130701|2013-06-24 03:30,24,691.25,691.5,691,691.5,50
20130701|2013-06-24 04:00,24,691.25,691.75,691.25,691.75,76
20130701|2013-06-24 04:30,24,691.75,692,691.75,692,94
20130701|2013-06-24 05:00,24,692.25,692.75,691.75,692,54
20130701|2013-06-24 05:30,24,691.75,692.5,691.75,692.25,112
20130701|2013-06-24 06:00,24,692.25,692.75,692,692.5,49
20130701|2013-06-24 06:30,24,692.5,692.5,691.25,691.5,92
20130701|2013-06-24 07:00,24,691.75,692,688.25,688.5,1000
20130701|2013-06-24 07:30,24,688.25,688.75,688,688.75,254
20130701|2013-06-24 08:30,24,688.75,688.75,682.75,683,4028
20130701|2013-06-24 09:00,24,682.75,686.5,682.25,684.5,1631
20130701|2013-06-24 09:30,24,684.75,684.75,679.5,680,3126
20130701|2013-06-24 10:00,24,679.75,680.5,679,679,1757
20130701|2013-06-24 10:30,24,679.25,680.25,678.75,678.75,1402
20130701|2013-06-24 11:00,24,678.5,678.5,677.5,677.5,852
20130701|2013-06-24 11:30,24,677.75,680.75,676.75,678.75,888
20130701|2013-06-24 12:00,24,678.75,682,678.5,680.5,840
20130701|2013-06-24 12:30,24,680.25,680.25,679,679,390
20130701|2013-06-24 13:00,24,679.25,680.75,678.25,679,1463
20130701|2013-06-24 19:00,25,679,679.5,678.25,679,138
20130701|2013-06-24 19:30,25,678.5,679.75,678.5,679.5,22
20130701|2013-06-24 20:00,25,679.25,679.25,679,679,7
20130701|2013-06-24 20:30,25,679,679.5,678.75,679,14
20130701|2013-06-24 21:00,25,679.25,679.25,679,679,8
20130701|2013-06-24 21:30,25,679.5,681,679.5,681,26
20130701|2013-06-24 22:00,25,680.75,681.25,680.75,681,34
20130701|2013-06-24 22:30,25,681.25,681.5,681,681.5,74
20130701|2013-06-24 23:00,25,681.5,681.75,681.5,681.75,8
20130701|2013-06-24 23:30,25,681.5,681.5,681.5,681.5,1
20130701|2013-06-25 00:00,25,682,683.25,682,683.25,79
20130701|2013-06-25 00:30,25,683.5,683.5,683,683.25,66
20130701|2013-06-25 01:00,25,683,683.25,683,683.25,7
20130701|2013-06-25 01:30,25,683.5,683.75,683.25,683.5,17
20130701|2013-06-25 02:00,25,683.75,683.75,682,682.5,42
20130701|2013-06-25 02:30,25,682.25,682.5,682,682.25,14
20130701|2013-06-25 03:00,25,682,683,681.75,682.75,18
20130701|2013-06-25 03:30,25,683,684.25,683,684.25,103
20130701|2013-06-25 04:00,25,684.25,685.25,684.25,684.75,86
20130701|2013-06-25 04:30,25,684.75,685.25,684,685.25,122
20130701|2013-06-25 05:00,25,684.5,684.5,683.25,683.5,195
20130701|2013-06-25 05:30,25,683.5,684.75,683.5,684,139
20130701|2013-06-25 06:00,25,684.25,684.75,684,684,25
20130701|2013-06-25 06:30,25,684.75,685.25,684.25,684.25,27
20130701|2013-06-25 07:00,25,684.5,684.5,683.25,683.25,122
20130701|2013-06-25 07:30,25,683,683.25,682.75,683,34
20130701|2013-06-25 08:30,25,683.25,684,680.75,681.25,934
20130701|2013-06-25 09:00,25,681.5,681.5,679,680,770
20130701|2013-06-25 09:30,25,680.25,681.25,679.25,681,405
20130701|2013-06-25 10:00,25,681,684.5,680.75,682.25,1017
20130701|2013-06-25 10:30,25,681.75,682.75,680.5,680.5,220
20130701|2013-06-25 11:00,25,680.5,681,679.75,680,195
20130701|2013-06-25 11:30,25,680,680.75,678.25,678.25,249
20130701|2013-06-25 12:00,25,678.5,680.5,678.25,680,181
20130701|2013-06-25 12:30,25,680,681.5,678.75,679.25,170
20130701|2013-06-25 13:00,25,679,679,675.25,676.25,751
20130701|2013-06-25 19:00,26,675.75,676,675,675,232
20130701|2013-06-25 19:30,26,675.5,675.5,675,675,33
20130701|2013-06-25 20:00,26,675.25,675.25,675,675,13
20130701|2013-06-25 20:30,26,675,675,674.75,674.75,58
20130701|2013-06-25 21:00,26,675,675.25,674.75,675,36
20130701|2013-06-25 21:30,26,675,675,675,675,3
20130701|2013-06-25 22:00,26,675.25,675.75,675,675.5,24
20130701|2013-06-25 22:30,26,675.75,676,675.75,676,6
20130701|2013-06-25 23:00,26,676,676,676,676,3
20130701|2013-06-25 23:30,26,676,676,676,676,11
20130701|2013-06-26 00:30,26,676.25,676.5,676.25,676.5,9
20130701|2013-06-26 01:30,26,676.5,677,676.5,677,12
20130701|2013-06-26 02:00,26,677,677.5,676.5,677.25,16
20130701|2013-06-26 02:30,26,677.5,677.5,677,677.5,12
20130701|2013-06-26 03:00,26,677.5,678.5,677.5,678,16
20130701|2013-06-26 03:30,26,678.5,678.75,678,678,57
20130701|2013-06-26 04:00,26,677.75,678,677.25,677.25,18
20130701|2013-06-26 04:30,26,677,677.5,676.75,676.75,5
20130701|2013-06-26 05:00,26,676,676.5,675.5,676.5,12
20130701|2013-06-26 05:30,26,676.75,676.75,676.25,676.5,7
20130701|2013-06-26 06:00,26,677.5,678,677.5,677.5,23
20130701|2013-06-26 06:30,26,677.75,678.5,677.75,677.75,26
20130701|2013-06-26 07:00,26,677.75,678,677.75,677.75,37
20130701|2013-06-26 07:30,26,677.75,678.75,677.5,678.75,32
20130701|2013-06-26 08:30,26,678.25,681,678,680.25,446
20130701|2013-06-26 09:00,26,680.25,680.5,678.75,680.25,347
20130701|2013-06-26 09:30,26,679.25,681.5,677.25,677.5,585
20130701|2013-06-26 10:00,26,677.75,678,673.25,673.5,956
20130701|2013-06-26 10:30,26,673.5,673.5,668.5,669.25,790
20130701|2013-06-26 11:00,26,669,671.5,669,670.25,560
20130701|2013-06-26 11:30,26,670,671.75,669,671.25,271
20130701|2013-06-26 12:00,26,671.25,671.75,669.5,671.75,136
20130701|2013-06-26 12:30,26,671.75,672.25,670.5,671.75,227
20130701|2013-06-26 13:00,26,671.75,672,666,666.75,2550
20130701|2013-06-26 19:00,27,667,667.75,666.25,666.75,93
20130701|2013-06-26 19:30,27,666.75,667,666.75,667,5
20130701|2013-06-26 20:00,27,667,667.5,666.5,667,24
20130701|2013-06-26 20:30,27,667.5,667.5,667.25,667.5,3
20130701|2013-06-26 21:00,27,667,667,667,667,1
20130701|2013-06-26 21:30,27,667.5,668.5,667.5,668.5,3
20130701|2013-06-26 22:00,27,668.25,668.25,668.25,668.25,2
20130701|2013-06-26 22:30,27,668.75,668.75,668.25,668.5,4
20130701|2013-06-26 23:00,27,668.25,668.25,668.25,668.25,2
20130701|2013-06-27 00:30,27,668.5,668.75,668.5,668.75,2
20130701|2013-06-27 01:00,27,669,669,668.25,668.25,6
20130701|2013-06-27 01:30,27,668.5,669.75,668.5,669.5,11
20130701|2013-06-27 02:00,27,669.25,670.25,669.25,670.25,84
20130701|2013-06-27 02:30,27,670.5,670.5,669.25,669.75,23
20130701|2013-06-27 03:00,27,669.75,671,669.75,671,27
20130701|2013-06-27 03:30,27,671,671.25,671,671.25,8
20130701|2013-06-27 04:00,27,671.5,672,671.25,671.25,14
20130701|2013-06-27 04:30,27,672,672.25,672,672.25,13
20130701|2013-06-27 05:00,27,672,673,672,673,15
20130701|2013-06-27 05:30,27,672.25,672.5,672.25,672.25,9
20130701|2013-06-27 06:00,27,672.75,672.75,670,670,80
20130701|2013-06-27 06:30,27,669.75,670,669.5,669.5,44
20130701|2013-06-27 07:00,27,669.5,670.25,669.25,670.25,83
20130701|2013-06-27 07:30,27,670,671.25,669.75,670.75,120
20130701|2013-06-27 08:30,27,671,672.25,668.75,670,807
20130701|2013-06-27 09:00,27,670.25,670.25,667.75,669,238
20130701|2013-06-27 09:30,27,669.25,669.25,665,665.75,507
20130701|2013-06-27 10:00,27,665.75,668.5,665.75,666,454
20130701|2013-06-27 10:30,27,666,666,663.75,664.5,283
20130701|2013-06-27 11:00,27,664.5,666.25,664.25,665.5,273
20130701|2013-06-27 11:30,27,665,665.75,664.5,665.25,216
20130701|2013-06-27 12:00,27,665,666.5,665,665.75,235
20130701|2013-06-27 12:30,27,665,666.5,664,664.5,256
20130701|2013-06-27 13:00,27,664.5,665,662.5,662.5,1033
20130701|2013-06-27 19:00,28,664,665.25,663.5,665,70
20130701|2013-06-27 19:30,28,665,665,665,665,8
20130701|2013-06-27 20:00,28,665.75,666.5,665.75,666.5,6
20130701|2013-06-27 20:30,28,665.25,665.25,665,665,7
20130701|2013-06-27 21:00,28,665,665,665,665,11
20130701|2013-06-27 21:30,28,664.5,664.75,664.5,664.75,2
20130701|2013-06-27 22:00,28,665.75,665.75,665.75,665.75,3
20130701|2013-06-28 01:00,28,666,666,666,666,5
20130701|2013-06-28 02:00,28,665.5,665.5,665.5,665.5,1
20130701|2013-06-28 02:30,28,666,666,666,666,6
20130701|2013-06-28 03:00,28,665.5,665.5,665.5,665.5,2
20130701|2013-06-28 04:00,28,667.5,667.5,667.5,667.5,1
20130701|2013-06-28 04:30,28,667.25,667.25,666.25,666.25,6
20130701|2013-06-28 06:00,28,666.25,666.5,666,666,30
20130701|2013-06-28 06:30,28,667,668,667,668,13
20130701|2013-06-28 07:00,28,668.75,668.75,668,668,95
20130701|2013-06-28 07:30,28,668,668,666.5,666.5,29
20130701|2013-06-28 08:30,28,666.5,667,664.75,665.75,307
20130701|2013-06-28 09:00,28,665.75,667.75,662.25,662.25,189
20130701|2013-06-28 09:30,28,662,662.75,658.5,659.75,278
20130701|2013-06-28 10:00,28,659.5,660.5,659,659.5,236
20130701|2013-06-28 10:30,28,659.5,661,658.25,659.25,116
20130701|2013-06-28 11:00,28,658,664,649,651.75,103
20130701|2013-06-28 11:30,28,654.25,655.25,651.25,653.75,24
20130701|2013-06-28 12:00,28,654.5,654.5,652.25,652.5,20
20130701|2013-06-28 12:30,28,654,655,653.75,655,51
20130701|2013-06-28 13:00,28,654.75,657.5,646.75,646.75,325
20130701|2013-06-30 19:00,1,646,646.75,643.75,645.25,85
20130701|2013-06-30 19:30,1,644,644,644,644,19
20130701|2013-06-30 21:30,1,645.5,645.5,645.5,645.5,1
20130701|2013-06-30 22:00,1,645,645,645,645,5
20130701|2013-06-30 22:30,1,645,645.25,645,645.25,24
20130701|2013-07-01 01:30,1,646,646.5,646,646.5,10
20130701|2013-07-01 02:00,1,646.5,646.75,646.5,646.75,6
20130701|2013-07-01 02:30,1,649.75,649.75,649.75,649.75,1
20130701|2013-07-01 04:30,1,653.5,653.5,653.5,653.5,3
20130701|2013-07-01 06:00,1,650.5,650.5,650.5,650.5,1
20130701|2013-07-01 06:30,1,648.75,648.75,648.75,648.75,1
20130701|2013-07-01 07:00,1,649.75,649.75,649.75,649.75,3
20130701|2013-07-01 07:30,1,650.25,651,650,651,3
20130701|2013-07-01 08:30,1,650.5,650.5,648.5,650.5,55
20130701|2013-07-01 09:00,1,649.25,649.25,646.5,646.5,45
20130701|2013-07-01 09:30,1,645.75,647.75,645.25,645.25,25
20130701|2013-07-01 10:00,1,645.75,646.5,645,645,98
20130701|2013-07-01 10:30,1,644.75,647,644.25,647,37
20130701|2013-07-01 11:00,1,646.5,647.75,646.5,647.75,16
20130701|2013-07-01 11:30,1,647,647.25,647,647.25,8
20130701|2013-07-01 12:00,1,645.5,645.5,645.5,645.5,4
20130701|2013-07-01 12:30,1,645.25,646.5,645.25,645.5,18
20130701|2013-07-01 13:00,1,646.5,646.5,645.5,645.75,54
20130701|2013-07-01 19:00,2,647.25,647.25,646.5,646.5,11
20130701|2013-07-01 19:30,2,648.75,648.75,648.75,648.75,3
20130701|2013-07-01 20:30,2,648.75,648.75,648.75,648.75,5
20130701|2013-07-01 21:00,2,650.75,650.75,650.75,650.75,2
20130701|2013-07-01 22:00,2,651,651,651,651,1
20130701|2013-07-01 23:00,2,651,651,651,651,2
20130701|2013-07-02 03:30,2,651.5,651.5,651,651.25,50
20130701|2013-07-02 04:00,2,651.25,653.75,651.25,653.75,59
20130701|2013-07-02 04:30,2,655,656.5,655,656.5,2
20130701|2013-07-02 06:00,2,655.25,655.5,655.25,655.5,2
20130701|2013-07-02 07:00,2,658,658,656,656,11
20130701|2013-07-02 08:30,2,651.75,651.75,646.75,650.5,26
20130701|2013-07-02 09:00,2,650.5,652.75,650,650,29
20130701|2013-07-02 09:30,2,649.5,649.5,644.75,645,15
20130701|2013-07-02 10:00,2,652.75,653.25,648,648,17
20130701|2013-07-02 10:30,2,649,650,648,650,16
20130701|2013-07-02 11:00,2,649.5,651.75,649.5,651.75,5
20130701|2013-07-02 11:30,2,652,653,651,651,23
20130701|2013-07-02 12:00,2,650.25,651,650.25,650.75,11
20130701|2013-07-02 12:30,2,649.5,649.5,647.5,648.25,17
20130701|2013-07-02 13:00,2,649.25,649.75,648,648,5
20130701|2013-07-02 19:00,3,653,653,653,653,10
20130701|2013-07-02 20:30,3,653,653,653,653,10
20130701|2013-07-02 22:00,3,653,653,653,653,21
20130701|2013-07-03 04:00,3,660,660,660,660,2
20130701|2013-07-03 05:30,3,662.25,662.25,661.75,661.75,22
20130701|2013-07-03 06:00,3,661.75,662,661.5,662,5
20130701|2013-07-03 06:30,3,662,662,661.75,661.75,3
20130701|2013-07-03 07:00,3,661.5,661.5,661.5,661.5,1
20130701|2013-07-03 08:30,3,661.75,661.75,657.25,658,147
20130701|2013-07-03 09:00,3,657.25,660.25,656.25,659.5,62
20130701|2013-07-03 09:30,3,660,660,655.75,655.75,135
20130701|2013-07-03 10:00,3,656,657.25,655.5,656.5,79
20130701|2013-07-03 10:30,3,656.5,659.5,656.25,658.75,43
20130701|2013-07-03 11:00,3,658.25,659,657.25,658,65
20130701|2013-07-03 11:30,3,660,660,658,658,7
20130701|2013-07-05 08:30,5,663.5,665,662.75,664,90
20130701|2013-07-05 09:00,5,662.5,662.75,660.5,662.75,60
20130701|2013-07-05 09:30,5,660.5,661.5,658.5,661.5,63
20130701|2013-07-05 10:00,5,660.5,660.5,660.5,660.5,1
20130701|2013-07-05 11:00,5,660,660,660,660,8
20130701|2013-07-05 11:30,5,660.25,660.25,660.25,660.25,3
20130701|2013-07-05 12:00,5,657.25,657.5,656,656,8
20130701|2013-07-05 12:30,5,656.75,656.75,656.75,656.75,2
20130701|2013-07-05 13:00,5,656.75,656.75,656.75,656.75,4
20130701|2013-07-07 21:30,8,656.75,656.75,656.75,656.75,2
20130701|2013-07-08 07:30,8,658.25,658.25,658.25,658.25,1
20130701|2013-07-08 08:30,8,663.25,663.75,662.5,663.25,11
20130701|2013-07-08 09:00,8,664,664.5,664,664.5,35
20130701|2013-07-08 09:30,8,664.5,666.5,663,663,16
20130701|2013-07-08 10:00,8,664,664.5,662,662,37
20130701|2013-07-08 10:30,8,663.75,664.25,663.75,664.25,3
20130701|2013-07-08 11:00,8,663.75,663.75,663.5,663.5,2
20130701|2013-07-08 11:30,8,663.75,663.75,663.25,663.25,3
20130701|2013-07-08 12:00,8,661.25,661.25,660.5,660.5,5
20130701|2013-07-08 12:30,8,661.5,663.25,661.5,663.25,21
20130701|2013-07-08 13:00,8,662,662,662,662,1
20130701|2013-07-08 19:00,9,660,660,660,660,2
20130701|2013-07-09 03:00,9,665.5,665.5,665.5,665.5,1
20130701|2013-07-09 07:30,9,669,673,669,673,16
20130701|2013-07-09 08:30,9,675.25,677,675.25,677,10
20130701|2013-07-09 09:00,9,673.75,673.75,673.75,673.75,4
20130701|2013-07-09 10:30,9,678.75,678.75,674.75,674.75,11
20130701|2013-07-09 11:00,9,674,674,672,673.5,15
20130701|2013-07-09 11:30,9,678,678,678,678,1
20130701|2013-07-09 12:00,9,679,679,677.75,677.75,2
20130701|2013-07-09 13:00,9,675.5,675.5,675.5,675.5,1
20130701|2013-07-09 19:30,10,676.5,676.5,676.5,676.5,2
20130701|2013-07-10 07:00,10,673.75,674,673.75,674,5
20130701|2013-07-10 08:30,10,670.25,670.25,670,670,2
20130701|2013-07-10 09:00,10,671,671,671,671,1
20130701|2013-07-10 09:30,10,666.25,666.25,666.25,666.25,1
20130701|2013-07-10 10:00,10,669.5,671.5,669.5,671.5,2
20130701|2013-07-10 11:30,10,674,675.25,674,675.25,3
20130701|2013-07-10 12:30,10,673,673,673,673,1
20130701|2013-07-10 13:00,10,673.75,673.75,671.5,672.25,36
20130701|2013-07-11 00:30,11,682.75,682.75,682.75,682.75,1
20130701|2013-07-11 07:00,11,685,685,685,685,1
20130701|2013-07-11 09:00,11,678.5,678.5,678.5,678.5,1
20130701|2013-07-11 09:30,11,683.75,683.75,683.75,683.75,6
20130701|2013-07-11 11:30,11,685.75,688,685.75,688,2
20130701|2013-07-11 12:00,11,687.5,687.5,687.5,687.5,1
20130701|2013-07-11 12:30,11,684,684,684,684,1
20130701|2013-07-11 13:00,11,684,684,680.75,680.75,2
20130701|2013-07-12 07:00,12,685.75,685.75,685.75,685.75,1
20130701|2013-07-12 08:30,12,685,685,685,685,6
20130701|2013-07-12 09:30,12,679.5,679.5,679.5,679.5,1
20130701|2013-07-12 10:00,12,680.5,680.5,680.5,680.5,2
20130701|2013-07-12 10:30,12,679.5,681.5,679.5,679.5,6
20130701|2013-07-12 11:30,12,679.5,679.5,679.5,679.5,1
20130901|2012-12-16 20:30,17,841.75,841.75,841.75,841.75,1
20130901|2012-12-16 23:00,17,844,844.25,844,844.25,2
20130901|2012-12-17 01:00,17,840.75,840.75,840.75,840.75,1
20130901|2012-12-17 02:00,17,841.5,841.5,841.5,841.5,1
20130901|2012-12-17 04:30,17,847,847.25,847,847.25,3
20130901|2012-12-17 08:00,17,844.5,844.5,844.5,844.5,2
20130901|2012-12-17 09:00,17,846,846,845.75,845.75,12
20130901|2012-12-17 09:30,17,844,844.25,842.25,842.75,67
20130901|2012-12-17 10:00,17,840.75,841.5,836.75,836.75,15
20130901|2012-12-17 10:30,17,837.25,837.5,836.5,836.5,15
20130901|2012-12-17 11:00,17,838,840,838,839.75,8
20130901|2012-12-17 13:00,17,838.5,839.25,838.5,839.25,4
20130901|2012-12-17 13:30,17,839.25,840.75,839.25,840.75,19
20130901|2012-12-17 17:00,18,842,843.5,842,843.5,2
20130901|2012-12-17 17:30,18,843.75,843.75,843.75,843.75,1
20130901|2012-12-18 00:30,18,839.5,839.5,839.5,839.5,1
20130901|2012-12-18 01:30,18,838,838,838,838,1
20130901|2012-12-18 03:00,18,838,838,838,838,1
20130901|2012-12-18 04:00,18,835.5,835.5,835.5,835.5,1
20130901|2012-12-18 04:30,18,834.5,834.5,834.5,834.5,1
20130901|2012-12-18 06:00,18,835.75,835.75,835.5,835.5,2
20130901|2012-12-18 06:30,18,835.25,835.25,835.25,835.25,1
20130901|2012-12-18 07:00,18,834.25,834.25,834.25,834.25,1
20130901|2012-12-18 08:00,18,833.75,833.75,833.75,833.75,3
20130901|2012-12-18 09:30,18,833.25,838,833.25,838,51
20130901|2012-12-18 10:00,18,837.5,841,837.5,841,15
20130901|2012-12-18 10:30,18,842.75,842.75,840.25,840.25,3
20130901|2012-12-18 11:00,18,840.5,840.5,840,840.25,7
20130901|2012-12-18 11:30,18,835.5,835.5,835.5,835.5,1
20130901|2012-12-18 12:30,18,834.5,834.5,834.5,834.5,1
20130901|2012-12-18 13:00,18,835.25,838.5,835.25,838.5,4
20130901|2012-12-18 13:30,18,839.25,843,839.25,842.5,56
20130901|2012-12-19 03:00,19,838.75,838.75,838.75,838.75,1
20130901|2012-12-19 03:30,19,839.5,840,839.5,840,2
20130901|2012-12-19 04:00,19,840.75,840.75,840.75,840.75,2
20130901|2012-12-19 07:00,19,844.25,846,844.25,846,5
20130901|2012-12-19 07:30,19,844.75,844.75,844.75,844.75,1
20130901|2012-12-19 08:00,19,845.5,845.5,845.5,845.5,1
20130901|2012-12-19 09:00,19,848.25,848.25,845.25,845.25,5
20130901|2012-12-19 09:30,19,845.75,845.75,839.5,842,46
20130901|2012-12-19 10:00,19,841.25,841.5,840.75,840.75,7
20130901|2012-12-19 10:30,19,835,837,835,836.75,34
20130901|2012-12-19 11:00,19,835.75,835.75,835.75,835.75,1
20130901|2012-12-19 11:30,19,834.75,834.75,833.25,833.25,2
20130901|2012-12-19 12:00,19,830,831.75,830,831.75,13
20130901|2012-12-19 12:30,19,831.75,831.75,831.75,831.75,1
20130901|2012-12-19 13:00,19,832.25,832.25,832,832,6
20130901|2012-12-19 13:30,19,833.75,834.25,832.5,834.25,7
20130901|2012-12-19 17:00,20,834,834,834,834,1
20130901|2012-12-19 18:30,20,832.75,832.75,832.75,832.75,1
20130901|2012-12-19 19:00,20,833,833,833,833,1
20130901|2012-12-19 23:00,20,832.25,832.25,832.25,832.25,1
20130901|2012-12-20 02:30,20,829.75,829.75,828.75,829,3
20130901|2012-12-20 03:00,20,828.5,828.5,820.5,823.5,10
20130901|2012-12-20 05:00,20,821,821,820.25,820.25,2
20130901|2012-12-20 05:30,20,821.25,821.25,821.25,821.25,1
20130901|2012-12-20 06:00,20,818.25,818.25,818,818,3
20130901|2012-12-20 06:30,20,817.25,817.25,817.25,817.25,1
20130901|2012-12-20 07:00,20,817.5,819,817.5,819,4
20130901|2012-12-20 07:30,20,814.75,816.5,812.5,816.5,6
20130901|2012-12-20 08:00,20,815.5,815.5,811.5,814,24
20130901|2012-12-20 08:30,20,813.5,815.5,813.5,815.5,33
20130901|2012-12-20 09:00,20,817.25,819.5,817.25,819.5,3
20130901|2012-12-20 09:30,20,820,823,819.25,820,25
20130901|2012-12-20 10:00,20,817.5,817.5,816.5,816.5,8
20130901|2012-12-20 10:30,20,817.5,817.75,817.5,817.75,4
20130901|2012-12-20 11:00,20,819,819.25,818.75,818.75,11
20130901|2012-12-20 11:30,20,817.25,817.25,816.5,816.5,75
20130901|2012-12-20 12:00,20,815.5,815.5,815.5,815.5,1
20130901|2012-12-20 12:30,20,814,816,814,815,43
20130901|2012-12-20 13:00,20,815,815,814.5,814.5,3
20130901|2012-12-20 13:30,20,816,819.75,816,819.25,17
20130901|2012-12-20 19:00,21,819,819,818.25,818.25,2
20130901|2012-12-21 00:00,21,819.5,819.5,819.5,819.5,1
20130901|2012-12-21 06:00,21,821,821,821,821,1
20130901|2012-12-21 06:30,21,820.75,821.25,820.75,821.25,2
20130901|2012-12-21 07:00,21,822.25,822.25,822,822,2
20130901|2012-12-21 07:30,21,823,823,823,823,1
20130901|2012-12-21 08:00,21,823,823,823,823,1
20130901|2012-12-21 08:30,21,823.25,824.25,823.25,824.25,10
20130901|2012-12-21 09:00,21,824.5,824.5,824.5,824.5,2
20130901|2012-12-21 09:30,21,821.75,822,819,820.5,35
20130901|2012-12-21 10:00,21,820.5,822.5,820.5,822.5,2
20130901|2012-12-21 10:30,21,821.75,821.75,821.75,821.75,1
20130901|2012-12-21 11:00,21,822,822,822,822,2
20130901|2012-12-21 11:30,21,820,820,820,820,1
20130901|2012-12-21 12:00,21,819.75,820.25,819.5,820.25,9
20130901|2012-12-21 12:30,21,818.5,820.75,818.5,820.75,8
20130901|2012-12-21 13:00,21,820.5,820.5,818.5,818.5,27
20130901|2012-12-21 13:30,21,820,823,819.25,821,9
20130901|2012-12-23 23:00,24,824,824,824,824,1
20130901|2012-12-24 07:00,24,821.75,822.5,821.75,822.5,3
20130901|2012-12-24 07:30,24,822.75,822.75,822.75,822.75,2
20130901|2012-12-24 09:00,24,821.5,821.5,821.5,821.5,1
20130901|2012-12-24 09:30,24,821.5,821.5,821.5,821.5,1
20130901|2012-12-24 10:30,24,820.25,820.25,820.25,820.25,1
20130901|2012-12-24 11:00,24,820.5,820.5,820.5,820.5,2
20130901|2012-12-26 09:30,26,819.25,819.25,810,810,15
20130901|2012-12-26 10:00,26,809.75,809.75,809.75,809.75,5
20130901|2012-12-26 10:30,26,808.25,808.25,808.25,808.25,1
20130901|2012-12-26 11:00,26,807.5,807.5,806,806,5
20130901|2012-12-26 12:00,26,803.25,803.25,803,803,3
20130901|2012-12-26 13:00,26,804.5,805,804.5,805,6
20130901|2012-12-26 13:30,26,803.5,804.5,803.5,804.5,7
20130901|2012-12-26 18:30,27,801,801.25,801,801.25,2
20130901|2012-12-27 00:00,27,804,804,804,804,1
20130901|2012-12-27 02:30,27,805.25,805.25,805.25,805.25,1
20130901|2012-12-27 05:30,27,799.5,799.5,799.5,799.5,1
20130901|2012-12-27 07:30,27,803,803,803,803,1
20130901|2012-12-27 08:00,27,803.5,803.75,803.5,803.75,2
20130901|2012-12-27 09:00,27,803,803,797,797,7
20130901|2012-12-27 09:30,27,798,802.5,797.75,800.75,17
20130901|2012-12-27 10:00,27,799.5,799.5,799.5,799.5,1
20130901|2012-12-27 10:30,27,799.5,799.75,799.5,799.75,5
20130901|2012-12-27 11:00,27,801,801,800,800,23
20130901|2012-12-27 11:30,27,800.75,800.75,800,800,6
20130901|2012-12-27 12:00,27,799.5,799.75,799.5,799.75,3
20130901|2012-12-27 13:00,27,799,800,799,800,7
20130901|2012-12-27 13:30,27,801,804.75,801,804.75,25
20130901|2012-12-27 17:00,28,806.5,806.5,806.5,806.5,1
20130901|2012-12-27 18:00,28,807,807,807,807,1
20130901|2012-12-27 23:30,28,804.25,804.25,804.25,804.25,1
20130901|2012-12-28 06:30,28,807.25,807.25,807.25,807.25,12
20130901|2012-12-28 07:00,28,807.25,808.5,807.25,808.5,14
20130901|2012-12-28 07:30,28,809.75,813.5,809.75,813.5,10
20130901|2012-12-28 09:00,28,808,808,804.5,804.5,3
20130901|2012-12-28 09:30,28,802.75,805,797.75,805,36
20130901|2012-12-28 10:00,28,804.75,805.75,804.5,805.75,21
20130901|2012-12-28 10:30,28,807,810,807,810,12
20130901|2012-12-28 11:00,28,810.5,810.5,810.5,810.5,1
20130901|2012-12-28 11:30,28,806,806,804,804,6
20130901|2012-12-28 12:30,28,805.25,805.5,804.5,804.5,34
20130901|2012-12-28 13:30,28,805,809,805,807.75,12
20130901|2012-12-30 18:00,31,802.25,802.25,802.25,802.25,1
20130901|2012-12-30 18:30,31,802,802,802,802,12
20130901|2012-12-30 19:00,31,803.5,803.5,803.5,803.5,1
20130901|2012-12-30 20:30,31,803.5,803.5,803.5,803.5,1
20130901|2012-12-30 22:00,31,799.25,799.25,799.25,799.25,1
20130901|2012-12-31 01:00,31,802,802,802,802,1
20130901|2012-12-31 04:00,31,799.5,799.5,799.5,799.5,1
20130901|2012-12-31 04:30,31,799.5,800.5,799.5,800.5,5
20130901|2012-12-31 06:30,31,800.75,800.75,800.75,800.75,2
20130901|2012-12-31 09:30,31,800,801.25,800,801.25,2
20130901|2012-12-31 10:00,31,798.25,798.25,798.25,798.25,1
20130901|2012-12-31 10:30,31,803.25,803.25,803.25,803.25,1
20130901|2012-12-31 11:00,31,803.5,806,803.5,805.5,26
20130901|2012-12-31 13:00,31,806.5,806.5,806.5,806.5,4
20130901|2012-12-31 13:30,31,804.75,809.25,804.75,807.75,170
20130901|2013-01-02 09:30,2,815,815,801.5,801.75,49
20130901|2013-01-02 10:00,2,801.75,802,800,802,8
20130901|2013-01-02 10:30,2,799.5,799.5,790,794.75,39
20130901|2013-01-02 11:00,2,793,793.75,786,787,41
20130901|2013-01-02 11:30,2,784.75,790,783.75,790,11
20130901|2013-01-02 12:00,2,789.75,790.5,788.5,790.5,6
20130901|2013-01-02 12:30,2,787.75,788.75,787.25,788.75,13
20130901|2013-01-02 13:00,2,789,789,788.75,788.75,10
20130901|2013-01-02 13:30,2,787.75,788.25,786.25,786.25,50
20130901|2013-01-02 22:00,3,791.5,791.5,791.5,791.5,1
20130901|2013-01-03 01:30,3,791.75,791.75,791.75,791.75,1
20130901|2013-01-03 03:00,3,790,790,790,790,1
20130901|2013-01-03 03:30,3,790,790,790,790,3
20130901|2013-01-03 04:00,3,784,784.25,783.25,783.25,3
20130901|2013-01-03 04:30,3,782.75,786.75,781.5,786.75,11
20130901|2013-01-03 05:30,3,782.75,782.75,782.75,782.75,1
20130901|2013-01-03 07:00,3,785,785,785,785,1
20130901|2013-01-03 07:30,3,783,783,783,783,1
20130901|2013-01-03 08:30,3,782.75,783,782.75,783,6
20130901|2013-01-03 09:00,3,783.25,783.25,783.25,783.25,5
20130901|2013-01-03 09:30,3,784,787,782.75,787,24
20130901|2013-01-03 10:00,3,787.75,788.25,783.5,783.5,23
20130901|2013-01-03 10:30,3,786.5,786.5,786.5,786.5,1
20130901|2013-01-03 11:00,3,785,785.5,782.25,782.25,18
20130901|2013-01-03 11:30,3,785.25,785.25,785.25,785.25,10
20130901|2013-01-03 12:00,3,784.5,784.5,784.5,784.5,2
20130901|2013-01-03 13:00,3,785.5,787,785.5,786.75,5
20130901|2013-01-03 13:30,3,788.75,788.75,781.5,781.5,20
20130901|2013-01-04 00:00,4,785.25,785.25,785.25,785.25,2
20130901|2013-01-04 07:30,4,782.75,783,782.75,783,2
20130901|2013-01-04 08:30,4,782,782.25,781.5,781.5,6
20130901|2013-01-04 09:00,4,781,782,781,781.75,133
20130901|2013-01-04 09:30,4,782,783,778.5,778.5,462
20130901|2013-01-04 10:00,4,778.25,778.75,775.5,778.75,30
20130901|2013-01-04 10:30,4,775.75,775.75,771,773,36
20130901|2013-01-04 11:00,4,775.25,775.25,775.25,775.25,1
20130901|2013-01-04 11:30,4,772.25,772.25,770,771.25,124
20130901|2013-01-04 12:00,4,768.5,769.75,768.5,769.75,3
20130901|2013-01-04 12:30,4,770.25,771.25,770.25,771.25,4
20130901|2013-01-04 13:00,4,771.5,772.5,771.5,772.5,10
20130901|2013-01-04 13:30,4,775.5,776,773.75,776,80
20130901|2013-01-06 18:30,7,773,773,771.75,771.75,4
20130901|2013-01-06 19:00,7,773,773,773,773,3
20130901|2013-01-06 19:30,7,778,778,778,778,1
20130901|2013-01-07 00:00,7,780.25,780.25,780.25,780.25,1
20130901|2013-01-07 01:30,7,778.5,778.5,778.5,778.5,1
20130901|2013-01-07 03:00,7,775.75,776.5,775.75,776.5,4
20130901|2013-01-07 03:30,7,778,778,778,778,1
20130901|2013-01-07 06:30,7,778.25,778.25,778.25,778.25,3
20130901|2013-01-07 08:30,7,782.75,782.75,782.25,782.75,6
20130901|2013-01-07 09:00,7,785.25,786,783.5,783.5,9
20130901|2013-01-07 09:30,7,783,783,780,781,26
20130901|2013-01-07 10:00,7,780,780,779.25,779.5,8
20130901|2013-01-07 10:30,7,779,779,774.75,775.75,19
20130901|2013-01-07 11:00,7,774.75,774.75,774.25,774.75,9
20130901|2013-01-07 11:30,7,777.5,778.25,777,778.25,19
20130901|2013-01-07 12:00,7,778.75,778.75,776,776.25,8
20130901|2013-01-07 12:30,7,777.25,777.25,777.25,777.25,1
20130901|2013-01-07 13:00,7,777.25,777.25,776,776,2
20130901|2013-01-07 13:30,7,779,781.5,779,780.5,22
20130901|2013-01-07 17:00,8,782,782,782,782,2
20130901|2013-01-07 22:00,8,783.25,783.25,783.25,783.25,1
20130901|2013-01-08 01:00,8,784,784.5,784,784.5,2
20130901|2013-01-08 04:00,8,781.75,781.75,781.75,781.75,2
20130901|2013-01-08 07:30,8,782.5,782.5,782.5,782.5,2
20130901|2013-01-08 08:30,8,785.25,785.5,782.25,782.25,10
20130901|2013-01-08 09:30,8,784.5,786.5,783.5,783.75,6
20130901|2013-01-08 10:00,8,784.25,786,784.25,786,7
20130901|2013-01-08 10:30,8,787.75,788.5,786.75,786.75,49
20130901|2013-01-08 11:00,8,786.25,786.75,785.25,785.25,14
20130901|2013-01-08 11:30,8,784.75,784.75,781.75,781.75,13
20130901|2013-01-08 12:00,8,782.5,784,782.5,784,9
20130901|2013-01-08 12:30,8,782.5,782.5,782.5,782.5,1
20130901|2013-01-08 13:00,8,782.75,782.75,782.75,782.75,2
20130901|2013-01-08 13:30,8,784,784,777.5,779.5,228
20130901|2013-01-08 21:30,9,777.75,777.75,777.75,777.75,1
20130901|2013-01-09 00:30,9,775.75,776,775.75,775.75,6
20130901|2013-01-09 04:30,9,779,779,779,779,1
20130901|2013-01-09 07:00,9,780.25,780.25,780.25,780.25,2
20130901|2013-01-09 08:00,9,779.75,779.75,779.75,779.75,38
20130901|2013-01-09 08:30,9,781.5,781.5,781.5,781.5,1
20130901|2013-01-09 09:00,9,783,784,783,783,4
20130901|2013-01-09 09:30,9,782,782,772,772,155
20130901|2013-01-09 10:00,9,773.75,775,772.75,773.75,12
20130901|2013-01-09 10:30,9,773.25,775,773.25,775,350
20130901|2013-01-09 11:00,9,775,775,774.75,774.75,266
20130901|2013-01-09 11:30,9,775,776,775,776,117
20130901|2013-01-09 12:00,9,775.25,775.25,774,774.25,56
20130901|2013-01-09 12:30,9,774.75,776,774.75,775.5,15
20130901|2013-01-09 13:00,9,776.75,776.75,776,776,3
20130901|2013-01-09 13:30,9,776,776,771.5,773.25,231
20130901|2013-01-09 17:00,10,774.75,774.75,774.75,774.75,1
20130901|2013-01-09 19:00,10,777.25,777.25,777.25,777.25,1
20130901|2013-01-09 22:00,10,776.25,776.25,776.25,776.25,1
20130901|2013-01-10 00:00,10,775.25,775.25,775.25,775.25,1
20130901|2013-01-10 02:00,10,777,777,776.75,776.75,4
20130901|2013-01-10 04:00,10,777.25,777.25,777.25,777.25,1
20130901|2013-01-10 04:30,10,778.25,778.75,778.25,778.75,3
20130901|2013-01-10 05:30,10,778.25,778.25,778,778,10
20130901|2013-01-10 06:30,10,777.5,777.5,777.25,777.25,2
20130901|2013-01-10 07:00,10,777.75,777.75,777.75,777.75,1
20130901|2013-01-10 07:30,10,775.75,775.75,775.75,775.75,1
20130901|2013-01-10 08:00,10,778.25,778.25,777.5,777.75,8
20130901|2013-01-10 08:30,10,778.25,779,777.5,778.5,23
20130901|2013-01-10 09:00,10,777.75,778.5,777.75,778.5,4
20130901|2013-01-10 09:30,10,778.25,782.5,775.25,775.25,33
20130901|2013-01-10 10:00,10,777,777.5,776.5,776.5,63
20130901|2013-01-10 10:30,10,776,776,774.5,775,49
20130901|2013-01-10 11:00,10,774.25,774.25,772.75,773.5,108
20130901|2013-01-10 12:00,10,773.5,774,773,774,32
20130901|2013-01-10 12:30,10,774,774,773.75,774,15
20130901|2013-01-10 13:00,10,774.5,774.5,774.5,774.5,3
20130901|2013-01-10 13:30,10,774.25,774.25,769.5,770.25,247
20130901|2013-01-10 17:00,11,771.25,771.25,771.25,771.25,1
20130901|2013-01-11 02:00,11,767.75,767.75,767.75,767.75,1
20130901|2013-01-11 03:30,11,770.25,770.25,770.25,770.25,1
20130901|2013-01-11 04:30,11,770.25,770.5,770.25,770.5,2
20130901|2013-01-11 05:00,11,770,770,770,770,3
20130901|2013-01-11 07:00,11,771.5,771.5,771.5,771.5,1
20130901|2013-01-11 07:30,11,773.25,773.5,773.25,773.5,5
20130901|2013-01-11 08:30,11,771.25,771.25,771,771.25,3
20130901|2013-01-11 09:00,11,770.5,770.5,768.75,768.75,25
20130901|2013-01-11 09:30,11,768.5,770.75,766.5,768.5,95
20130901|2013-01-11 10:00,11,767,775.75,765.25,775.75,29
20130901|2013-01-11 11:00,11,776.25,793.75,773.5,786,90
20130901|2013-01-11 11:30,11,785.5,793,784.5,792,599
20130901|2013-01-11 12:00,11,791.5,792,787.5,788.25,74
20130901|2013-01-11 12:30,11,787.75,787.75,781.75,783,131
20130901|2013-01-11 13:00,11,783,785.5,779.5,785.5,43
20130901|2013-01-11 13:30,11,785,785,773.5,779,230
20130901|2013-01-13 17:00,14,782.5,785.25,782,785.25,5
20130901|2013-01-13 17:30,14,786,786,786,786,1
20130901|2013-01-13 21:00,14,786.75,786.75,786.75,786.75,1
20130901|2013-01-13 21:30,14,786.5,786.75,786.5,786.75,3
20130901|2013-01-13 23:30,14,785.25,785.25,785.25,785.25,1
20130901|2013-01-14 01:00,14,786.5,786.5,786.5,786.5,1
20130901|2013-01-14 02:30,14,786.5,788,786.5,788,4
20130901|2013-01-14 03:00,14,789.5,789.5,789.5,789.5,1
20130901|2013-01-14 03:30,14,791.75,792.25,790.75,792,5
20130901|2013-01-14 04:00,14,791.25,793.25,791,793.25,4
20130901|2013-01-14 05:00,14,790.5,790.5,790.5,790.5,1
20130901|2013-01-14 05:30,14,790.25,790.25,789.5,790,4
20130901|2013-01-14 07:00,14,790.75,790.75,790.75,790.75,1
20130901|2013-01-14 07:30,14,788.75,791,788.75,790.75,6
20130901|2013-01-14 08:00,14,789,789,786.5,786.5,6
20130901|2013-01-14 08:30,14,787.25,788.5,787.25,787.5,3
20130901|2013-01-14 09:00,14,790.25,790.75,790,790,5
20130901|2013-01-14 09:30,14,789.5,790.75,785,790.25,192
20130901|2013-01-14 10:00,14,790,790,785.75,788,32
20130901|2013-01-14 10:30,14,789,789,788.75,788.75,9
20130901|2013-01-14 11:00,14,790.5,794,790.5,794,19
20130901|2013-01-14 11:30,14,793.75,793.75,788.25,788.25,38
20130901|2013-01-14 12:00,14,790.25,790.25,787,787,13
20130901|2013-01-14 12:30,14,787.75,787.75,787.75,787.75,1
20130901|2013-01-14 13:00,14,787,788,786.75,788,9
20130901|2013-01-14 13:30,14,786,788,783.5,785.75,232
20130901|2013-01-14 17:00,15,785,786.25,785,786.25,20
20130901|2013-01-14 17:30,15,787,787,787,787,1
20130901|2013-01-14 18:00,15,789.5,789.5,789.5,789.5,2
20130901|2013-01-14 19:30,15,788,788,787.75,787.75,5
20130901|2013-01-14 23:00,15,791.5,791.5,791.5,791.5,1
20130901|2013-01-14 23:30,15,790,790,790,790,5
20130901|2013-01-15 02:30,15,791.25,791.25,791,791,2
20130901|2013-01-15 03:30,15,791,791,791,791,1
20130901|2013-01-15 04:00,15,790.5,790.5,790.5,790.5,1
20130901|2013-01-15 07:00,15,790.75,791,790.5,790.75,8
20130901|2013-01-15 08:00,15,790,790.75,789,790.75,103
20130901|2013-01-15 08:30,15,790.75,792.75,790.75,792.75,5
20130901|2013-01-15 09:00,15,793.75,794.75,793.75,794.75,2
20130901|2013-01-15 09:30,15,792,798.75,791.5,797,67
20130901|2013-01-15 10:00,15,797,804,797,803.25,48
20130901|2013-01-15 10:30,15,801.25,803.5,799.25,801.25,50
20130901|2013-01-15 11:00,15,800.5,800.75,800.5,800.75,11
20130901|2013-01-15 11:30,15,804.75,809.75,804.75,807.25,26
20130901|2013-01-15 12:00,15,804.75,806.5,804.75,806.5,6
20130901|2013-01-15 12:30,15,805.25,805.25,802.5,802.75,108
20130901|2013-01-15 13:00,15,803,803.5,803,803.5,93
20130901|2013-01-15 13:30,15,803.5,804.5,803.5,804.5,21
20130901|2013-01-15 17:00,16,801,801,801,801,2
20130901|2013-01-15 17:30,16,802.25,802.5,802.25,802.5,8
20130901|2013-01-15 18:30,16,800,800,799,799,2
20130901|2013-01-15 19:00,16,799.5,799.5,799.5,799.5,1
20130901|2013-01-15 20:00,16,802.5,802.5,802.5,802.5,1
20130901|2013-01-15 22:00,16,803,803.25,803,803.25,5
20130901|2013-01-16 00:00,16,805.25,805.25,805.25,805.25,1
20130901|2013-01-16 02:00,16,809,809,809,809,1
20130901|2013-01-16 02:30,16,809,809,809,809,1
20130901|2013-01-16 07:30,16,808,808,808,808,6
20130901|2013-01-16 08:00,16,808,808,808,808,6
20130901|2013-01-16 08:30,16,808.25,808.25,808.25,808.25,1
20130901|2013-01-16 09:00,16,809.25,810,809.25,810,4
20130901|2013-01-16 09:30,16,809.25,809.25,801,803.75,10
20130901|2013-01-16 10:00,16,803.25,803.75,798.75,799.25,33
20130901|2013-01-16 10:30,16,799,800.5,798.25,800.5,37
20130901|2013-01-16 11:00,16,801.25,801.25,801.25,801.25,1
20130901|2013-01-16 11:30,16,803,803,802.25,802.5,12
20130901|2013-01-16 12:00,16,802.5,805,802.5,805,3
20130901|2013-01-16 12:30,16,805.25,808,805.25,808,7
20130901|2013-01-16 13:00,16,807.25,807.75,806.5,806.75,73
20130901|2013-01-16 13:30,16,807.75,809.5,804.25,807,59
20130901|2013-01-16 17:00,17,809,809,809,809,1
20130901|2013-01-16 19:00,17,805.25,805.25,805,805,3
20130901|2013-01-16 19:30,17,802.75,802.75,802.75,802.75,1
20130901|2013-01-16 20:00,17,802.75,802.75,802.75,802.75,1
20130901|2013-01-17 04:30,17,805,805,804.75,804.75,2
20130901|2013-01-17 06:00,17,803.5,803.5,803.5,803.5,1
20130901|2013-01-17 07:00,17,803.25,803.25,803.25,803.25,1
20130901|2013-01-17 07:30,17,806.25,806.25,806.25,806.25,1
20130901|2013-01-17 08:00,17,802.75,802.75,802.5,802.5,9
20130901|2013-01-17 08:30,17,801.75,801.75,801.5,801.5,5
20130901|2013-01-17 09:00,17,801.75,804,801.75,804,12
20130901|2013-01-17 09:30,17,805.5,805.75,799.5,805,19
20130901|2013-01-17 10:00,17,803.25,808,803.25,808,16
20130901|2013-01-17 10:30,17,808.25,808.25,803,803,3
20130901|2013-01-17 11:00,17,800.75,803.25,800.75,802.25,9
20130901|2013-01-17 12:00,17,804.75,805.5,804.5,804.5,9
20130901|2013-01-17 12:30,17,804,804,804,804,1
20130901|2013-01-17 13:00,17,803.75,804,803.5,803.5,8
20130901|2013-01-17 13:30,17,804.5,805.5,803,805.5,19
20130901|2013-01-17 17:00,18,806,806,806,806,1
20130901|2013-01-17 17:30,18,808,808,808,808,2
20130901|2013-01-17 22:00,18,804.75,804.75,804.75,804.75,1
20130901|2013-01-18 00:00,18,803.5,803.5,803.25,803.25,2
20130901|2013-01-18 02:30,18,805.75,805.75,805.75,805.75,1
20130901|2013-01-18 03:30,18,805,805,804.75,804.75,12
20130901|2013-01-18 06:30,18,805.75,805.75,805.75,805.75,2
20130901|2013-01-18 08:00,18,803.5,803.5,803.5,803.5,1
20130901|2013-01-18 09:30,18,805.5,805.5,804,804.25,51
20130901|2013-01-18 10:00,18,804,804,802,802,13
20130901|2013-01-18 10:30,18,804.25,806,804.25,806,6
20130901|2013-01-18 11:00,18,806,808,806,808,2
20130901|2013-01-18 11:30,18,807.5,808.75,807.5,808.75,2
20130901|2013-01-18 12:00,18,808.25,812.75,808,812.5,46
20130901|2013-01-18 12:30,18,812.25,813,811.5,811.5,11
20130901|2013-01-18 13:00,18,813.25,814,813.25,813.5,5
20130901|2013-01-18 13:30,18,814,814.5,812.5,813,213
20130901|2013-01-21 19:00,22,816.75,819.25,816.75,819,4
20130901|2013-01-21 22:00,22,821.75,821.75,821.75,821.75,1
20130901|2013-01-22 02:30,22,818.25,818.25,818.25,818.25,1
20130901|2013-01-22 03:30,22,818.75,818.75,818.25,818.75,19
20130901|2013-01-22 04:30,22,819,819,819,819,1
20130901|2013-01-22 07:00,22,818,819.75,817.75,819.75,6
20130901|2013-01-22 07:30,22,818.25,818.25,818.25,818.25,1
20130901|2013-01-22 08:30,22,819,819.25,818.75,818.75,6
20130901|2013-01-22 09:00,22,819,820.5,818.5,820.5,7
20130901|2013-01-22 09:30,22,820.5,821.25,810.25,810.25,140
20130901|2013-01-22 10:00,22,810,811,799.75,804,55
20130901|2013-01-22 10:30,22,804.75,805.75,804.5,805.5,41
20130901|2013-01-22 11:00,22,807,807,807,807,1
20130901|2013-01-22 11:30,22,807,807.5,805.5,806,23
20130901|2013-01-22 12:00,22,806,806,803.75,803.75,17
20130901|2013-01-22 12:30,22,805.5,805.5,805,805.5,3
20130901|2013-01-22 13:00,22,806,806,804,804,6
20130901|2013-01-22 13:30,22,805.25,805.25,802.75,802.75,3
20130901|2013-01-22 17:00,23,800,800,800,800,1
20130901|2013-01-22 18:00,23,800,800,797.75,797.75,3
20130901|2013-01-23 02:00,23,802.5,802.5,802.5,802.5,1
20130901|2013-01-23 05:00,23,805,805,805,805,1
20130901|2013-01-23 06:30,23,804,805,804,805,14
20130901|2013-01-23 07:30,23,802.25,802.25,801.5,801.5,17
20130901|2013-01-23 08:30,23,802,802,802,802,1
20130901|2013-01-23 09:00,23,803.5,803.5,803.5,803.5,5
20130901|2013-01-23 09:30,23,802.75,807.25,802.25,807.25,24
20130901|2013-01-23 10:00,23,806.5,806.5,805.25,805.5,11
20130901|2013-01-23 10:30,23,805.75,805.75,805,805.25,11
20130901|2013-01-23 11:00,23,805.25,805.5,801.25,801.25,74
20130901|2013-01-23 11:30,23,801,801,798,798.5,36
20130901|2013-01-23 12:00,23,798.75,799.25,796.5,796.5,19
20130901|2013-01-23 12:30,23,797.5,798,797.5,798,11
20130901|2013-01-23 13:00,23,800,800,797,797.25,20
20130901|2013-01-23 13:30,23,797.5,800,797.5,800,7
20130901|2013-01-23 20:30,24,796.25,796.25,795.25,795.25,6
20130901|2013-01-24 00:30,24,796,796,796,796,1
20130901|2013-01-24 03:00,24,797.5,797.5,797.5,797.5,1
20130901|2013-01-24 04:30,24,796.25,796.25,796,796,30
20130901|2013-01-24 05:00,24,796,796,796,796,1
20130901|2013-01-24 07:00,24,794,794,791,791,6
20130901|2013-01-24 07:30,24,789.25,789.25,789.25,789.25,1
20130901|2013-01-24 08:00,24,790.75,790.75,790.75,790.75,1
20130901|2013-01-24 08:30,24,792,792,792,792,30
20130901|2013-01-24 09:00,24,791.5,791.75,790,791.75,66
20130901|2013-01-24 09:30,24,790.25,790.75,788.75,789,17
20130901|2013-01-24 10:00,24,788.75,792.25,788.75,792.25,14
20130901|2013-01-24 10:30,24,792.25,792.25,790,791,38
20130901|2013-01-24 11:00,24,791,791.5,789.5,789.75,37
20130901|2013-01-24 11:30,24,788.75,788.75,787.5,788,18
20130901|2013-01-24 12:00,24,788.75,789.25,788.5,789,6
20130901|2013-01-24 12:30,24,788.5,789,787.75,788.25,10
20130901|2013-01-24 13:00,24,788.75,789,788.75,788.75,5
20130901|2013-01-24 13:30,24,790,793,790,793,7
20130901|2013-01-24 19:00,25,792.25,792.25,792.25,792.25,4
20130901|2013-01-25 01:30,25,795,795,794.75,794.75,3
20130901|2013-01-25 02:00,25,792.5,792.5,792.5,792.5,1
20130901|2013-01-25 02:30,25,791,791,791,791,1
20130901|2013-01-25 03:30,25,788.75,788.75,788.5,788.5,31
20130901|2013-01-25 04:00,25,788.5,788.5,788.25,788.25,40
20130901|2013-01-25 06:00,25,788.75,788.75,788.75,788.75,1
20130901|2013-01-25 07:00,25,789,789,788.75,788.75,10
20130901|2013-01-25 07:30,25,790,790,790,790,1
20130901|2013-01-25 08:00,25,792.75,792.75,792.75,792.75,1
20130901|2013-01-25 08:30,25,792.75,792.75,792.25,792.75,36
20130901|2013-01-25 09:30,25,791.75,794.5,791.75,794.5,9
20130901|2013-01-25 10:00,25,797.5,801.75,797.25,798.75,86
20130901|2013-01-25 10:30,25,799.25,799.25,792.5,792.5,44
20130901|2013-01-25 11:00,25,792.5,792.5,792.5,792.5,4
20130901|2013-01-25 11:30,25,794.5,796,794.5,796,3
20130901|2013-01-25 12:00,25,797,798.25,797,798.25,2
20130901|2013-01-25 13:00,25,797.5,798,797.5,797.75,50
20130901|2013-01-25 13:30,25,798.5,798.5,796.5,796.5,140
20130901|2013-01-27 18:30,28,800.75,800.75,800.75,800.75,1
20130901|2013-01-28 00:00,28,801.75,801.75,801.75,801.75,1
20130901|2013-01-28 01:00,28,802.5,802.5,802.5,802.5,2
20130901|2013-01-28 01:30,28,803,803,803,803,2
20130901|2013-01-28 05:00,28,800,800,800,800,3
20130901|2013-01-28 05:30,28,799.5,799.5,796.5,796.5,2
20130901|2013-01-28 06:30,28,798.25,798.25,798.25,798.25,1
20130901|2013-01-28 08:00,28,797,797,797,797,3
20130901|2013-01-28 09:00,28,797,797,797,797,3
20130901|2013-01-28 09:30,28,794.75,797.25,793.5,797.25,47
20130901|2013-01-28 10:00,28,796.5,796.5,796.5,796.5,62
20130901|2013-01-28 10:30,28,798,800.5,798,800.5,20
20130901|2013-01-28 11:00,28,798,798,798,798,1
20130901|2013-01-28 11:30,28,798,798.5,798,798,12
20130901|2013-01-28 12:00,28,798,798,798,798,24
20130901|2013-01-28 12:30,28,796.75,796.75,796.75,796.75,3
20130901|2013-01-28 13:00,28,797.5,799.5,797.5,799.5,3
20130901|2013-01-28 13:30,28,799.25,802.25,798.75,802.25,8
20130901|2013-01-28 20:30,29,798.5,798.5,798.5,798.5,1
20130901|2013-01-28 21:00,29,799.25,799.25,799.25,799.25,1
20130901|2013-01-29 03:30,29,801.75,801.75,801.75,801.75,1
20130901|2013-01-29 05:30,29,803,803,803,803,2
20130901|2013-01-29 06:30,29,802.25,802.25,802.25,802.25,2
20130901|2013-01-29 07:00,29,802,802.75,802,802.75,7
20130901|2013-01-29 07:30,29,802.5,802.75,802,802,22
20130901|2013-01-29 08:00,29,802,802,802,802,4
20130901|2013-01-29 08:30,29,801.5,801.75,801.5,801.75,14
20130901|2013-01-29 09:00,29,802,804.75,802,804.75,2
20130901|2013-01-29 09:30,29,804,805.75,802.5,805.25,56
20130901|2013-01-29 10:00,29,803,803,803,803,4
20130901|2013-01-29 10:30,29,805,805,804.75,804.75,63
20130901|2013-01-29 11:00,29,804.75,804.75,804,804,6
20130901|2013-01-29 11:30,29,803.5,803.75,803.25,803.75,62
20130901|2013-01-29 12:30,29,803.5,804.25,801.75,802.25,14
20130901|2013-01-29 13:00,29,800.75,800.75,800,800,87
20130901|2013-01-29 13:30,29,800,800.5,798.75,799,84
20130901|2013-01-29 17:00,30,797.5,797.5,797.5,797.5,1
20130901|2013-01-29 19:00,30,795.25,795.25,795.25,795.25,1
20130901|2013-01-30 03:30,30,797,797,796.5,796.5,2
20130901|2013-01-30 04:00,30,796.75,796.75,796.75,796.75,2
20130901|2013-01-30 04:30,30,797.5,798.75,797.5,798.75,5
20130901|2013-01-30 05:30,30,803.5,803.5,803.5,803.5,1
20130901|2013-01-30 06:00,30,803,803.25,803,803.25,3
20130901|2013-01-30 07:00,30,802.5,802.5,802.5,802.5,2
20130901|2013-01-30 07:30,30,802.5,802.5,802.5,802.5,2
20130901|2013-01-30 08:00,30,802,802.75,802,802.75,10
20130901|2013-01-30 09:00,30,801.75,801.75,801.75,801.75,6
20130901|2013-01-30 09:30,30,802.75,805.5,802.75,805.5,24
20130901|2013-01-30 10:00,30,806,807.25,803.5,803.5,16
20130901|2013-01-30 10:30,30,805,805.5,804.75,804.75,51
20130901|2013-01-30 11:00,30,805.75,806.5,805.75,806.5,28
20130901|2013-01-30 11:30,30,804.5,804.5,804,804,3
20130901|2013-01-30 12:00,30,806.75,806.75,806.75,806.75,1
20130901|2013-01-30 12:30,30,807.25,808.75,806,807,45
20130901|2013-01-30 13:00,30,808.5,808.75,805.75,808.75,37
20130901|2013-01-30 13:30,30,806.5,809.5,806,808,34
20130901|2013-01-30 18:30,31,810,810.5,810,810.5,3
20130901|2013-01-31 04:00,31,805.5,805.5,805.25,805.25,20
20130901|2013-01-31 04:30,31,805.5,805.5,805.25,805.25,2
20130901|2013-01-31 05:30,31,804.25,804.25,804.25,804.25,20
20130901|2013-01-31 07:30,31,802,802,801.75,802,7
20130901|2013-01-31 08:00,31,802.5,802.5,802.5,802.5,1
20130901|2013-01-31 08:30,31,802.75,803.25,802.75,803.25,5
20130901|2013-01-31 09:00,31,804.25,804.25,803,803.5,3
20130901|2013-01-31 09:30,31,803.25,804.5,802.5,804.25,29
20130901|2013-01-31 10:00,31,799.5,800.5,795,797,75
20130901|2013-01-31 10:30,31,800,801.5,800,801.5,15
20130901|2013-01-31 11:00,31,803,804.75,802.5,804.75,47
20130901|2013-01-31 11:30,31,805.25,805.25,804.75,805,38
20130901|2013-01-31 12:00,31,798.75,798.75,798.5,798.5,2
20130901|2013-01-31 12:30,31,797.25,799.25,797.25,799.25,20
20130901|2013-01-31 13:00,31,799,799.5,798,798,56
20130901|2013-01-31 13:30,31,799.25,802.75,799.25,802.5,119
20130901|2013-01-31 17:00,1,802,803,802,803,4
20130901|2013-01-31 19:00,1,800.75,800.75,800.75,800.75,1
20130901|2013-01-31 20:00,1,805.5,805.75,805.5,805.75,3
20130901|2013-01-31 21:30,1,805,805,805,805,1
20130901|2013-01-31 23:00,1,801.75,801.75,801.5,801.5,2
20130901|2013-02-01 00:30,1,801,801,801,801,1
20130901|2013-02-01 04:00,1,806.25,806.25,806.25,806.25,1
20130901|2013-02-01 08:30,1,806.25,806.25,806.25,806.25,1
20130901|2013-02-01 09:00,1,807,807,807,807,6
20130901|2013-02-01 09:30,1,808.5,810,807,807,84
20130901|2013-02-01 10:00,1,807.25,807.25,807,807.25,5
20130901|2013-02-01 10:30,1,809.25,809.25,809,809,6
20130901|2013-02-01 11:00,1,806.25,806.25,799,801,140
20130901|2013-02-01 11:30,1,801,802.25,792.25,795.25,309
20130901|2013-02-01 12:00,1,795.5,795.5,792.5,793.25,62
20130901|2013-02-01 12:30,1,793.5,793.5,790.25,790.25,62
20130901|2013-02-01 13:00,1,790.5,793.5,790,792.75,86
20130901|2013-02-01 13:30,1,794,795,789,790,64
20130901|2013-02-03 17:00,4,790.75,790.75,790.75,790.75,1
20130901|2013-02-03 21:00,4,790.25,790.25,790.25,790.25,1
20130901|2013-02-04 03:00,4,792,792,792,792,2
20130901|2013-02-04 03:30,4,794.25,795,794.25,795,4
20130901|2013-02-04 04:00,4,796.5,796.75,796.5,796.75,3
20130901|2013-02-04 05:30,4,793.75,793.75,793.75,793.75,1
20130901|2013-02-04 07:00,4,794.75,794.75,794.75,794.75,2
20130901|2013-02-04 07:30,4,793,793,793,793,3
20130901|2013-02-04 08:00,4,792.5,792.5,792.5,792.5,5
20130901|2013-02-04 08:30,4,793.25,793.25,793,793,16
20130901|2013-02-04 09:00,4,794,794,794,794,1
20130901|2013-02-04 09:30,4,795,797.5,792.25,792.5,51
20130901|2013-02-04 10:00,4,793.75,793.75,790.5,790.5,13
20130901|2013-02-04 10:30,4,790.5,790.5,789,789.5,56
20130901|2013-02-04 11:00,4,789.25,790,789.25,790,6
20130901|2013-02-04 11:30,4,788.5,788.5,786,786,113
20130901|2013-02-04 12:00,4,785.5,785.75,785.25,785.75,11
20130901|2013-02-04 12:30,4,786.25,786.25,786,786,2
20130901|2013-02-04 13:00,4,786.75,786.75,786,786,2
20130901|2013-02-04 13:30,4,786.75,787.25,786.75,787.25,13
20130901|2013-02-04 19:00,5,788.75,788.75,788.75,788.75,1
20130901|2013-02-04 20:30,5,788.75,788.75,788.75,788.75,1
20130901|2013-02-05 00:00,5,787,787,787,787,1
20130901|2013-02-05 02:00,5,787.25,787.25,787.25,787.25,2
20130901|2013-02-05 06:30,5,785,785.5,785,785.5,12
20130901|2013-02-05 07:00,5,786.75,787.25,786.75,787.25,9
20130901|2013-02-05 08:30,5,784.5,784.5,784.25,784.25,5
20130901|2013-02-05 09:00,5,784,784,783.25,783.25,14
20130901|2013-02-05 09:30,5,782.75,783.25,780,783.25,50
20130901|2013-02-05 10:00,5,780,780,776.25,778.5,50
20130901|2013-02-05 10:30,5,778,781.25,778,781.25,23
20130901|2013-02-05 11:00,5,781,781,781,781,10
20130901|2013-02-05 11:30,5,779.5,779.5,779.5,779.5,10
20130901|2013-02-05 12:00,5,777.25,777.25,776,776,9
20130901|2013-02-05 12:30,5,777,778,777,778,3
20130901|2013-02-05 13:00,5,778.25,779,778.25,779,4
20130901|2013-02-05 13:30,5,778.25,781,778.25,781,19
20130901|2013-02-06 01:30,6,776.75,776.75,776.5,776.5,2
20130901|2013-02-06 03:30,6,775.25,775.25,775.25,775.25,1
20130901|2013-02-06 04:00,6,775,775,774.5,774.5,10
20130901|2013-02-06 05:30,6,775.25,775.25,775.25,775.25,1
20130901|2013-02-06 07:00,6,774.5,774.5,774.5,774.5,1
20130901|2013-02-06 07:30,6,774.25,774.25,774.25,774.25,1
20130901|2013-02-06 08:30,6,776,776,775,775,3
20130901|2013-02-06 09:00,6,774.5,774.5,774,774,2
20130901|2013-02-06 09:30,6,774.25,774.25,769.75,773,161
20130901|2013-02-06 10:00,6,772.25,775.25,771.75,773.75,48
20130901|2013-02-06 10:30,6,774.25,784,774.25,783,78
20130901|2013-02-06 11:00,6,782,784.5,780.75,781.25,132
20130901|2013-02-06 11:30,6,783.25,784.75,783.25,784.75,18
20130901|2013-02-06 12:00,6,784,784,781.25,781.25,25
20130901|2013-02-06 12:30,6,781.5,781.5,780,780,44
20130901|2013-02-06 13:30,6,781.5,784,780.25,780.25,93
20130901|2013-02-06 18:00,7,781.5,781.5,781.5,781.5,2
20130901|2013-02-07 01:00,7,780.25,780.25,779.5,779.5,2
20130901|2013-02-07 03:00,7,780.25,780.25,780,780,8
20130901|2013-02-07 03:30,7,779.5,779.5,777,777,10
20130901|2013-02-07 04:00,7,776.5,776.75,776,776,9
20130901|2013-02-07 06:30,7,777,777.75,776.5,777.75,51
20130901|2013-02-07 07:00,7,778.5,778.5,778.5,778.5,1
20130901|2013-02-07 07:30,7,779,779,779,779,50
20130901|2013-02-07 08:00,7,777.5,777.5,773.75,773.75,12
20130901|2013-02-07 08:30,7,775.25,775.25,774.75,775,22
20130901|2013-02-07 09:00,7,775.25,778,774.75,778,12
20130901|2013-02-07 09:30,7,778.25,779,771.25,771.25,168
20130901|2013-02-07 10:00,7,773,773.25,771,771,56
20130901|2013-02-07 10:30,7,771,771,769.5,770.25,108
20130901|2013-02-07 11:00,7,771.75,772,770,772,9
20130901|2013-02-07 11:30,7,772,772.5,771.25,772.5,13
20130901|2013-02-07 12:00,7,774,774,774,774,10
20130901|2013-02-07 12:30,7,772,773.5,772,773.5,3
20130901|2013-02-07 13:00,7,773.5,773.5,773,773.25,30
20130901|2013-02-07 13:30,7,772.5,773,769.75,769.75,91
20130901|2013-02-07 17:00,8,770.75,771.5,770.75,771.5,5
20130901|2013-02-07 18:00,8,771.5,771.5,771.5,771.5,1
20130901|2013-02-07 18:30,8,771.75,771.75,771.75,771.75,1
20130901|2013-02-07 19:00,8,771.75,771.75,771.75,771.75,1
20130901|2013-02-07 20:30,8,771.5,771.5,771.5,771.5,1
20130901|2013-02-07 22:30,8,771.25,771.25,771.25,771.25,3
20130901|2013-02-08 02:00,8,770.25,770.25,770.25,770.25,2
20130901|2013-02-08 04:30,8,771,771,771,771,1
20130901|2013-02-08 05:30,8,771.75,771.75,771.75,771.75,1
20130901|2013-02-08 07:00,8,769.75,769.75,769.5,769.5,3
20130901|2013-02-08 07:30,8,772.25,772.25,772.25,772.25,5
20130901|2013-02-08 08:00,8,770.75,770.75,770.75,770.75,1
20130901|2013-02-08 08:30,8,771.75,771.75,771.75,771.75,1
20130901|2013-02-08 09:00,8,771.25,771.25,770.75,771,13
20130901|2013-02-08 09:30,8,772,781,771,778,219
20130901|2013-02-08 10:00,8,777.25,777.25,776.25,776.25,42
20130901|2013-02-08 10:30,8,776.25,778,774.5,774.5,19
20130901|2013-02-08 11:00,8,775.25,780.75,773,773.75,213
20130901|2013-02-08 11:30,8,771.25,771.5,767.25,769.75,82
20130901|2013-02-08 12:00,8,770.25,776.25,770.25,776.25,19
20130901|2013-02-08 12:30,8,777.25,777.25,771.75,771.75,19
20130901|2013-02-08 13:00,8,770,771.5,769.75,769.75,4
20130901|2013-02-08 13:30,8,770,772.5,770,771.5,95
20130901|2013-02-10 17:00,11,771,772,769.75,772,18
20130901|2013-02-10 19:00,11,770.75,770.75,770.75,770.75,1
20130901|2013-02-11 00:30,11,768.5,768.5,768.5,768.5,4
20130901|2013-02-11 03:00,11,766.5,766.5,766.5,766.5,1
20130901|2013-02-11 05:30,11,766.75,766.75,766.75,766.75,2
20130901|2013-02-11 06:00,11,766.75,768,766.75,768,5
20130901|2013-02-11 06:30,11,768.25,768.25,767.5,767.5,5
20130901|2013-02-11 07:00,11,768.5,768.5,767,767,2
20130901|2013-02-11 09:00,11,766.5,766.5,766.5,766.5,1
20130901|2013-02-11 09:30,11,765.75,770,765.25,769,241
20130901|2013-02-11 10:00,11,768.25,768.25,766,767,22
20130901|2013-02-11 10:30,11,766.5,767,765.25,765.25,15
20130901|2013-02-11 11:00,11,763.25,764.5,761.25,761.5,57
20130901|2013-02-11 11:30,11,761.5,762,760.75,761,42
20130901|2013-02-11 12:00,11,761,761.25,761,761.25,7
20130901|2013-02-11 12:30,11,761.5,761.5,760.75,760.75,6
20130901|2013-02-11 13:00,11,760,760.5,758.5,758.5,18
20130901|2013-02-11 13:30,11,758.5,760,758.5,759.5,190
20130901|2013-02-11 23:30,12,758,758,758,758,1
20130901|2013-02-12 00:30,12,757.25,757.25,757.25,757.25,1
20130901|2013-02-12 01:30,12,757,757,757,757,1
20130901|2013-02-12 02:30,12,756.75,756.75,756.75,756.75,1
20130901|2013-02-12 03:00,12,756,756,755.5,755.5,2
20130901|2013-02-12 03:30,12,755.5,755.5,755.5,755.5,1
20130901|2013-02-12 07:00,12,755.5,755.5,755.5,755.5,1
20130901|2013-02-12 08:00,12,757.75,757.75,757.75,757.75,1
20130901|2013-02-12 08:30,12,757,757,756.75,757,47
20130901|2013-02-12 09:00,12,755.5,756.5,754.5,754.5,38
20130901|2013-02-12 09:30,12,752.25,755.25,750,752.25,216
20130901|2013-02-12 10:00,12,752,752.25,751.25,751.25,22
20130901|2013-02-12 10:30,12,751.25,751.25,748.25,749,125
20130901|2013-02-12 11:00,12,749.25,750.75,748.75,750,373
20130901|2013-02-12 11:30,12,749.5,750.5,749,749,20
20130901|2013-02-12 12:00,12,748.25,748.5,746.5,748.5,46
20130901|2013-02-12 12:30,12,748.75,748.75,748,748,12
20130901|2013-02-12 13:00,12,750,750.25,749.5,750,8
20130901|2013-02-12 13:30,12,750.75,753,749.5,750.75,41
20130901|2013-02-12 17:00,13,751,751,751,751,2
20130901|2013-02-12 21:00,13,753.75,753.75,753.75,753.75,1
20130901|2013-02-12 21:30,13,753.5,753.5,753.5,753.5,1
20130901|2013-02-12 23:30,13,751,751,751,751,6
20130901|2013-02-13 02:00,13,748.5,748.5,748.5,748.5,1
20130901|2013-02-13 03:00,13,748.75,748.75,748.75,748.75,2
20130901|2013-02-13 03:30,13,746.5,746.5,746.25,746.25,2
20130901|2013-02-13 04:30,13,745,745,745,745,1
20130901|2013-02-13 05:00,13,745,745,745,745,2
20130901|2013-02-13 06:00,13,744.5,744.5,744.25,744.25,2
20130901|2013-02-13 06:30,13,742.5,742.5,742,742,3
20130901|2013-02-13 07:30,13,743.75,744.5,743.75,744.5,8
20130901|2013-02-13 08:00,13,744.75,744.75,744.75,744.75,1
20130901|2013-02-13 08:30,13,746,752.5,746,752.5,260
20130901|2013-02-13 09:00,13,749.75,749.75,747.75,747.75,3
20130901|2013-02-13 09:30,13,747.5,753.75,746.25,753,299
20130901|2013-02-13 10:00,13,753,753.25,752.5,752.5,18
20130901|2013-02-13 10:30,13,753.5,755.75,753.5,754.75,26
20130901|2013-02-13 11:00,13,755,756.25,755,755.5,10
20130901|2013-02-13 11:30,13,754.75,755.5,751.75,751.75,31
20130901|2013-02-13 12:00,13,752,752,748.5,750.5,31
20130901|2013-02-13 12:30,13,750.75,750.75,750.75,750.75,1
20130901|2013-02-13 13:00,13,750.5,751,750.5,751,9
20130901|2013-02-13 13:30,13,751.25,755.75,751.25,755.25,96
20130901|2013-02-13 17:00,14,755,755,755,755,2
20130901|2013-02-13 17:30,14,757.25,757.25,757.25,757.25,1
20130901|2013-02-13 20:00,14,757.25,757.25,757.25,757.25,1
20130901|2013-02-13 22:00,14,755.75,755.75,755.75,755.75,1
20130901|2013-02-13 22:30,14,755.75,755.75,755.75,755.75,1
20130901|2013-02-13 23:30,14,755.5,755.5,755.5,755.5,1
20130901|2013-02-14 02:00,14,757,757,757,757,1
20130901|2013-02-14 04:30,14,757.5,757.5,757.5,757.5,9
20130901|2013-02-14 07:30,14,757.5,757.75,756.5,756.75,58
20130901|2013-02-14 08:00,14,755.25,755.25,755.25,755.25,2
20130901|2013-02-14 08:30,14,752.75,752.75,751,751,7
20130901|2013-02-14 09:00,14,749.25,751.25,749.25,751.25,37
20130901|2013-02-14 09:30,14,749.25,750.5,746.75,747.75,43
20130901|2013-02-14 10:00,14,747,749.5,746.75,749.5,18
20130901|2013-02-14 10:30,14,749.5,749.75,747.75,747.75,17
20130901|2013-02-14 11:00,14,747.5,748,747,748,28
20130901|2013-02-14 11:30,14,749.25,749.75,748.75,748.75,17
20130901|2013-02-14 12:00,14,749.5,749.75,749.5,749.75,21
20130901|2013-02-14 12:30,14,748.75,749.25,748.75,748.75,16
20130901|2013-02-14 13:00,14,749.25,752.75,749.25,752.5,7
20130901|2013-02-14 13:30,14,753,753.5,751.5,753.25,36
20130901|2013-02-14 17:00,15,753,755,753,755,6
20130901|2013-02-14 18:00,15,756,756,756,756,5
20130901|2013-02-15 01:00,15,755.75,755.75,755.75,755.75,15
20130901|2013-02-15 01:30,15,757.75,757.75,757.75,757.75,1
20130901|2013-02-15 02:00,15,757.5,757.75,757.5,757.75,2
20130901|2013-02-15 04:00,15,758,758,758,758,2
20130901|2013-02-15 05:30,15,758.25,758.25,758.25,758.25,1
20130901|2013-02-15 06:30,15,758,758,758,758,1
20130901|2013-02-15 07:00,15,760,760,760,760,2
20130901|2013-02-15 07:30,15,761,761.25,761,761,6
20130901|2013-02-15 08:00,15,760.25,760.25,757.75,757.75,8
20130901|2013-02-15 09:00,15,761,762,758.25,758.25,24
20130901|2013-02-15 09:30,15,758.75,760.5,758.25,759,69
20130901|2013-02-15 10:00,15,761,761,758.5,758.5,22
20130901|2013-02-15 10:30,15,758,758,754.75,754.75,27
20130901|2013-02-15 11:00,15,756.75,757.25,756.75,757.25,7
20130901|2013-02-15 11:30,15,756.75,756.75,752.75,752.75,14
20130901|2013-02-15 12:00,15,755.5,756.25,755.25,755.25,9
20130901|2013-02-15 12:30,15,756,756,756,756,8
20130901|2013-02-15 13:00,15,758,758.5,757.25,758.5,19
20130901|2013-02-15 13:30,15,757.75,761.75,757,759.5,103
20130901|2013-02-18 19:00,19,760,760,760,760,2
20130901|2013-02-19 03:30,19,762,762,762,762,2
20130901|2013-02-19 04:00,19,762.5,762.5,762.5,762.5,10
20130901|2013-02-19 05:00,19,759.5,759.5,759.5,759.5,2
20130901|2013-02-19 06:00,19,758.75,758.75,758.75,758.75,1
20130901|2013-02-19 06:30,19,758.25,758.25,758.25,758.25,2
20130901|2013-02-19 07:30,19,756.75,757.25,756.75,756.75,24
20130901|2013-02-19 08:00,19,757,762.5,757,761.75,12
20130901|2013-02-19 08:30,19,761.75,761.75,761.75,761.75,1
20130901|2013-02-19 09:00,19,758.5,758.5,757,757.5,16
20130901|2013-02-19 09:30,19,756.5,756.75,747.75,749,215
20130901|2013-02-19 10:00,19,747.75,748.75,747.75,748.5,5
20130901|2013-02-19 10:30,19,748,748,744.5,745.5,25
20130901|2013-02-19 11:00,19,745.5,745.5,744.25,744.25,12
20130901|2013-02-19 11:30,19,746.75,748.5,746.75,747.5,13
20130901|2013-02-19 12:00,19,747.25,748.25,747.25,747.25,48
20130901|2013-02-19 12:30,19,746.25,747.75,746.25,746.5,9
20130901|2013-02-19 13:00,19,748,748,748,748,1
20130901|2013-02-19 13:30,19,748.25,750.75,748.25,750.25,32
20130901|2013-02-19 17:00,20,751.5,751.5,750.25,750.25,11
20130901|2013-02-19 20:00,20,752,752,752,752,2
20130901|2013-02-20 01:30,20,749.75,749.75,749.75,749.75,1
20130901|2013-02-20 02:00,20,749.75,749.75,749.75,749.75,1
20130901|2013-02-20 02:30,20,752,752,752,752,10
20130901|2013-02-20 04:00,20,749.75,749.75,749.75,749.75,2
20130901|2013-02-20 04:30,20,749.75,749.75,749.75,749.75,16
20130901|2013-02-20 07:00,20,751,751,751,751,1
20130901|2013-02-20 07:30,20,752.75,753,752.75,753,4
20130901|2013-02-20 08:00,20,751.25,751.25,751,751,7
20130901|2013-02-20 08:30,20,752.5,752.5,747.5,747.5,21
20130901|2013-02-20 09:00,20,747.25,747.25,746,746.75,32
20130901|2013-02-20 09:30,20,746.25,749,746,747.5,50
20130901|2013-02-20 10:00,20,746.25,746.25,745,746,68
20130901|2013-02-20 10:30,20,748,748,748,748,15
20130901|2013-02-20 11:00,20,749,751.75,749,750.5,26
20130901|2013-02-20 11:30,20,750,754.5,750,754.5,13
20130901|2013-02-20 12:00,20,756,757.75,756,757.75,10
20130901|2013-02-20 12:30,20,755.5,755.5,755.25,755.25,6
20130901|2013-02-20 13:00,20,754.75,754.75,754.75,754.75,1
20130901|2013-02-20 13:30,20,755,757,755,756,45
20130901|2013-02-20 17:30,21,753,753,753,753,3
20130901|2013-02-20 18:30,21,754,754,754,754,2
20130901|2013-02-20 21:00,21,751.75,751.75,751.75,751.75,2
20130901|2013-02-21 01:00,21,752.25,752.5,752.25,752.5,5
20130901|2013-02-21 01:30,21,751.75,751.75,751.75,751.75,2
20130901|2013-02-21 03:00,21,750.5,750.5,750.25,750.25,108
20130901|2013-02-21 03:30,21,750.25,750.25,750.25,750.25,1
20130901|2013-02-21 04:00,21,750.5,750.5,750.5,750.5,10
20130901|2013-02-21 04:30,21,749.75,750,749.75,749.75,3
20130901|2013-02-21 06:00,21,750.25,750.75,750.25,750.75,20
20130901|2013-02-21 06:30,21,750.75,750.75,750.25,750.25,3
20130901|2013-02-21 07:00,21,749.75,750.75,749.5,750.75,4
20130901|2013-02-21 07:30,21,750.75,751.75,750.5,751.75,8
20130901|2013-02-21 08:00,21,752,752.75,752,752.75,4
20130901|2013-02-21 08:30,21,750,750,745.5,746,7
20130901|2013-02-21 09:00,21,745.75,747.5,745.75,747.25,3
20130901|2013-02-21 09:30,21,747.75,747.75,743.25,743.25,94
20130901|2013-02-21 10:00,21,743.25,743.5,735.25,736.25,98
20130901|2013-02-21 10:30,21,736.5,739.5,736.5,739,71
20130901|2013-02-21 11:00,21,738.5,738.5,738.5,738.5,25
20130901|2013-02-21 11:30,21,738,740,737.5,740,32
20130901|2013-02-21 12:00,21,738,738.25,735.75,736.5,83
20130901|2013-02-21 12:30,21,737.5,739,737.5,739,10
20130901|2013-02-21 13:00,21,739.5,740.25,739.5,739.75,32
20130901|2013-02-21 13:30,21,738.25,738.25,735.5,735.75,468
20130901|2013-02-21 17:00,22,737.75,739,737.75,739,3
20130901|2013-02-21 17:30,22,738.5,738.5,738.5,738.5,1
20130901|2013-02-21 20:00,22,738,738,738,738,1
20130901|2013-02-21 20:30,22,738.5,738.5,738.25,738.25,2
20130901|2013-02-21 21:00,22,739,739.25,738.75,739.25,4
20130901|2013-02-21 22:00,22,739.5,739.5,739.5,739.5,1
20130901|2013-02-21 23:30,22,738.75,738.75,738.75,738.75,3
20130901|2013-02-22 02:00,22,738.75,739.5,738.75,739.5,3
20130901|2013-02-22 02:30,22,739.5,740,739.5,740,2
20130901|2013-02-22 03:00,22,740.5,741.75,740.5,741.75,3
20130901|2013-02-22 04:30,22,741,741.25,741,741.25,6
20130901|2013-02-22 06:00,22,740,740,740,740,1
20130901|2013-02-22 07:00,22,738.5,738.5,738,738,3
20130901|2013-02-22 07:30,22,739.5,744,739.5,744,17
20130901|2013-02-22 08:30,22,740.25,740.5,739,739.5,11
20130901|2013-02-22 09:30,22,740.5,741.5,739.75,741.5,12
20130901|2013-02-22 10:00,22,742.5,744,740.75,742.25,27
20130901|2013-02-22 10:30,22,742.25,742.25,735.75,737.25,120
20130901|2013-02-22 11:00,22,738,738,735.75,735.75,19
20130901|2013-02-22 11:30,22,736.5,737.5,736.5,736.5,3
20130901|2013-02-22 12:00,22,737.75,737.75,737.75,737.75,1
20130901|2013-02-22 12:30,22,736.75,736.75,736,736,3
20130901|2013-02-22 13:00,22,736,736.25,733.75,735.5,44
20130901|2013-02-22 13:30,22,736,737.5,731.75,732,103
20130901|2013-02-24 17:00,25,731,731,730,730,39
20130901|2013-02-24 17:30,25,733,733.25,733,733.25,2
20130901|2013-02-24 18:00,25,733.75,733.75,733.75,733.75,1
20130901|2013-02-24 18:30,25,733.75,733.75,733.75,733.75,1
20130901|2013-02-24 19:30,25,730.25,730.25,730.25,730.25,1
20130901|2013-02-24 22:00,25,730,730,730,730,1
20130901|2013-02-25 02:30,25,730.25,730.25,730.25,730.25,2
20130901|2013-02-25 04:00,25,731.25,731.75,731.25,731.75,2
20130901|2013-02-25 05:00,25,731.25,731.25,731.25,731.25,2
20130901|2013-02-25 06:00,25,729,729,728,728,2
20130901|2013-02-25 07:00,25,729,729,727.25,727.25,4
20130901|2013-02-25 07:30,25,727.5,727.5,727.5,727.5,1
20130901|2013-02-25 08:00,25,728,729,727,727,53
20130901|2013-02-25 08:30,25,727.5,729,727.5,729,12
20130901|2013-02-25 09:00,25,730.25,731,730.25,731,2
20130901|2013-02-25 09:30,25,730.25,732,728.5,730.75,249
20130901|2013-02-25 10:00,25,730.75,730.75,724.75,726.5,158
20130901|2013-02-25 10:30,25,726,726.25,724.25,726.25,15
20130901|2013-02-25 11:00,25,725,725,725,725,1
20130901|2013-02-25 11:30,25,725.5,726.75,724.75,724.75,29
20130901|2013-02-25 12:00,25,725,725.5,724.75,725,21
20130901|2013-02-25 12:30,25,725,725,722,722.75,66
20130901|2013-02-25 13:00,25,721.75,722.5,719.5,720,98
20130901|2013-02-25 13:30,25,719,722,718,718,325
20130901|2013-02-25 17:00,26,718,718.75,718,718.75,5
20130901|2013-02-26 00:00,26,714.5,714.5,712,712,29
20130901|2013-02-26 00:30,26,712,712,712,712,15
20130901|2013-02-26 01:00,26,712,713.25,712,713.25,19
20130901|2013-02-26 01:30,26,713.25,716.5,713.25,716.25,9
20130901|2013-02-26 02:00,26,717,717,716,716.25,3
20130901|2013-02-26 02:30,26,716.75,718.5,716.75,718.5,9
20130901|2013-02-26 03:00,26,719,719,719,719,1
20130901|2013-02-26 03:30,26,717.25,718,717.25,718,4
20130901|2013-02-26 04:30,26,720.5,720.5,720.25,720.25,2
20130901|2013-02-26 05:00,26,720.25,720.25,719.5,719.5,2
20130901|2013-02-26 05:30,26,719.5,719.5,719.5,719.5,1
20130901|2013-02-26 06:00,26,719.25,719.25,719,719,2
20130901|2013-02-26 06:30,26,719.25,719.25,719.25,719.25,1
20130901|2013-02-26 07:00,26,719.75,719.75,719.75,719.75,2
20130901|2013-02-26 07:30,26,718.5,718.5,717.5,717.5,3
20130901|2013-02-26 08:00,26,717.25,718,717.25,718,4
20130901|2013-02-26 08:30,26,718.25,718.5,718.25,718.5,9
20130901|2013-02-26 09:00,26,718.5,723,718.5,722.75,37
20130901|2013-02-26 09:30,26,720.75,723.5,716.75,722.25,298
20130901|2013-02-26 10:00,26,722,722.75,719,722,195
20130901|2013-02-26 10:30,26,720.5,723,720.25,722.25,41
20130901|2013-02-26 11:00,26,722,722.5,722,722,15
20130901|2013-02-26 11:30,26,720.75,721.5,719.75,721,99
20130901|2013-02-26 12:00,26,721.25,721.5,719.5,719.5,34
20130901|2013-02-26 12:30,26,719.5,719.5,718.25,718.25,123
20130901|2013-02-26 13:00,26,718.75,721.75,718.75,721.75,58
20130901|2013-02-26 13:30,26,721.5,724.75,721.5,722.75,155
20130901|2013-02-26 17:30,27,723,723,723,723,2
20130901|2013-02-26 18:00,27,723.75,724.5,723.75,724.5,2
20130901|2013-02-26 18:30,27,725,725,725,725,2
20130901|2013-02-26 20:00,27,724.75,724.75,723.75,723.75,4
20130901|2013-02-26 22:30,27,724.5,724.5,724.5,724.5,1
20130901|2013-02-26 23:00,27,725,725,725,725,1
20130901|2013-02-26 23:30,27,725.75,725.75,725.75,725.75,1
20130901|2013-02-27 00:00,27,725.75,726,725.75,726,2
20130901|2013-02-27 01:00,27,725,725,725,725,1
20130901|2013-02-27 02:30,27,725,726,725,726,5
20130901|2013-02-27 04:30,27,725.25,725.25,725.25,725.25,1
20130901|2013-02-27 05:00,27,725,725.75,725,725.75,2
20130901|2013-02-27 05:30,27,726.75,726.75,726.75,726.75,1
20130901|2013-02-27 06:00,27,727.25,727.25,727.25,727.25,1
20130901|2013-02-27 07:00,27,727.5,727.5,727.5,727.5,5
20130901|2013-02-27 07:30,27,728,728.75,728,728.75,2
20130901|2013-02-27 08:00,27,729.5,730.25,729.5,730.25,3
20130901|2013-02-27 08:30,27,730.75,731.75,730.75,731.5,11
20130901|2013-02-27 09:00,27,731.5,733.5,731.5,731.75,23
20130901|2013-02-27 09:30,27,731,731.25,726,729.25,282
20130901|2013-02-27 10:00,27,729,732.25,729,732,203
20130901|2013-02-27 10:30,27,732,732,730,731,122
20130901|2013-02-27 11:00,27,730.75,731.5,729.5,730,41
20130901|2013-02-27 11:30,27,730.25,730.25,729.25,730.25,44
20130901|2013-02-27 12:00,27,730.25,730.75,729.75,729.75,82
20130901|2013-02-27 12:30,27,730,730.75,730,730,11
20130901|2013-02-27 13:00,27,730,730,727.25,727.25,20
20130901|2013-02-27 13:30,27,728,728,722.75,723.75,123
20130901|2013-02-27 17:30,28,724.5,724.5,724.5,724.5,1
20130901|2013-02-27 18:00,28,725,725,725,725,3
20130901|2013-02-27 18:30,28,726.25,726.25,726.25,726.25,1
20130901|2013-02-27 19:00,28,725.5,725.5,724.5,724.5,2
20130901|2013-02-27 20:00,28,728,728,728,728,1
20130901|2013-02-27 21:30,28,727.25,727.25,726.25,726.25,27
20130901|2013-02-27 22:00,28,726,726,726,726,10
20130901|2013-02-27 22:30,28,725.75,725.75,723.5,723.5,15
20130901|2013-02-27 23:00,28,723.25,724,723.25,723.25,21
20130901|2013-02-27 23:30,28,723,723,722.25,722.5,14
20130901|2013-02-28 00:00,28,721.5,721.5,721,721,10
20130901|2013-02-28 00:30,28,721.5,721.75,721.5,721.75,21
20130901|2013-02-28 01:00,28,721.75,721.75,721.75,721.75,55
20130901|2013-02-28 01:30,28,721.75,722.5,721.75,722.25,68
20130901|2013-02-28 02:00,28,725,725.75,725,725.75,4
20130901|2013-02-28 02:30,28,726.25,726.25,726.25,726.25,1
20130901|2013-02-28 03:00,28,726.5,726.5,726.5,726.5,1
20130901|2013-02-28 03:30,28,727,728.75,727,728.75,8
20130901|2013-02-28 04:00,28,727,727,726.5,726.75,6
20130901|2013-02-28 05:00,28,727.5,728.75,727.5,728,119
20130901|2013-02-28 05:30,28,729,729,729,729,4
20130901|2013-02-28 06:00,28,728.75,729.75,728.75,729.75,8
20130901|2013-02-28 06:30,28,729.5,729.5,728,728,8
20130901|2013-02-28 07:00,28,727.5,731,727.5,730.5,32
20130901|2013-02-28 08:00,28,730.5,730.5,729.25,729.25,4
20130901|2013-02-28 08:30,28,729.25,729.25,729,729.25,5
20130901|2013-02-28 09:00,28,730,730.5,730,730,11
20130901|2013-02-28 09:30,28,730.25,733.75,727.5,730.25,278
20130901|2013-02-28 10:00,28,730.5,732.75,728,728,277
20130901|2013-02-28 10:30,28,728.25,729.25,727,728.75,90
20130901|2013-02-28 11:00,28,729.75,730,728.5,730,23
20130901|2013-02-28 11:30,28,730.5,730.5,727,728,38
20130901|2013-02-28 12:00,28,728.5,728.75,727,727,18
20130901|2013-02-28 12:30,28,727,727.5,726,726,12
20130901|2013-02-28 13:00,28,726,726.25,725,725.75,43
20130901|2013-02-28 13:30,28,725,727.5,722.25,726.5,286
20130901|2013-02-28 17:00,1,726,726,726,726,12
20130901|2013-02-28 18:30,1,726.25,726.5,726.25,726.5,8
20130901|2013-02-28 19:30,1,726.25,726.5,726.25,726.5,3
20130901|2013-02-28 20:00,1,728.5,730,728.5,730,2
20130901|2013-03-01 01:00,1,729.75,729.75,729.75,729.75,1
20130901|2013-03-01 02:00,1,728.75,728.75,728.5,728.5,2
20130901|2013-03-01 04:30,1,725,725,724.75,724.75,4
20130901|2013-03-01 05:00,1,723,723,722.5,722.5,2
20130901|2013-03-01 06:00,1,721.25,721.25,721,721,2
20130901|2013-03-01 06:30,1,720.5,720.5,720.5,720.5,1
20130901|2013-03-01 07:30,1,724.25,725,722,722,62
20130901|2013-03-01 08:00,1,722.5,722.5,718,718.5,127
20130901|2013-03-01 08:30,1,717.75,718.5,717.75,718.5,5
20130901|2013-03-01 09:00,1,721.5,721.5,721,721,4
20130901|2013-03-01 09:30,1,721,728.25,721,728,295
20130901|2013-03-01 10:00,1,728,728.75,725,725.5,89
20130901|2013-03-01 10:30,1,724.5,729.5,723.75,729.5,61
20130901|2013-03-01 11:00,1,728.25,735.25,728.25,731.5,263
20130901|2013-03-01 11:30,1,731.5,732.75,728,728,36
20130901|2013-03-01 12:00,1,728.75,728.75,727,728.75,9
20130901|2013-03-01 12:30,1,727.75,729,727.25,728.75,17
20130901|2013-03-01 13:00,1,726.75,728,726.75,727.75,24
20130901|2013-03-01 13:30,1,728.5,730,728.5,729.5,70
20130901|2013-03-03 17:00,4,730,730,730,730,3
20130901|2013-03-03 17:30,4,728,728,728,728,1
20130901|2013-03-03 18:00,4,727.25,727.25,726.5,726.5,2
20130901|2013-03-03 18:30,4,726.75,726.75,726.75,726.75,1
20130901|2013-03-04 00:00,4,726,726,726,726,5
20130901|2013-03-04 01:00,4,725.75,725.75,725.75,725.75,5
20130901|2013-03-04 03:00,4,724.25,724.25,723.75,724,10
20130901|2013-03-04 03:30,4,724,724,724,724,71
20130901|2013-03-04 04:30,4,724,724,724,724,3
20130901|2013-03-04 05:00,4,724.75,725,724.75,725,16
20130901|2013-03-04 06:00,4,725,725,725,725,1
20130901|2013-03-04 06:30,4,724,724,723.75,723.75,2
20130901|2013-03-04 08:30,4,724,725,724,725,12
20130901|2013-03-04 09:00,4,724.5,725,723,723,18
20130901|2013-03-04 09:30,4,723,723.5,716.25,716.25,389
20130901|2013-03-04 10:00,4,716.25,716.5,712,712.75,259
20130901|2013-03-04 10:30,4,713,714,708.5,708.75,96
20130901|2013-03-04 11:00,4,708.25,710.25,708,709.5,43
20130901|2013-03-04 11:30,4,711,712.5,710.75,712,42
20130901|2013-03-04 12:00,4,712,712.75,711,712.25,100
20130901|2013-03-04 12:30,4,711.75,713.5,711.75,712.5,88
20130901|2013-03-04 13:00,4,713.75,715.25,713.75,714,12
20130901|2013-03-04 13:30,4,714,714,711.5,711.5,131
20130901|2013-03-04 17:00,5,713.25,713.25,713.25,713.25,5
20130901|2013-03-04 17:30,5,713.75,713.75,713.75,713.75,1
20130901|2013-03-04 19:30,5,714,714,714,714,1
20130901|2013-03-05 00:30,5,711,711,711,711,2
20130901|2013-03-05 01:00,5,710.75,710.75,710.75,710.75,1
20130901|2013-03-05 03:30,5,713,713,713,713,1
20130901|2013-03-05 05:30,5,712.75,712.75,712.75,712.75,1
20130901|2013-03-05 06:00,5,713,713,712.75,712.75,5
20130901|2013-03-05 06:30,5,712.25,712.25,711.5,711.5,2
20130901|2013-03-05 07:30,5,712.25,712.5,712.25,712.5,3
20130901|2013-03-05 08:00,5,712,713,712,713,26
20130901|2013-03-05 08:30,5,712.5,712.5,712.5,712.5,1
20130901|2013-03-05 09:00,5,714.75,714.75,713.5,713.5,9
20130901|2013-03-05 09:30,5,714.5,718.25,712.75,718,160
20130901|2013-03-05 10:00,5,718,718,715.5,716.25,222
20130901|2013-03-05 10:30,5,716,717,713.5,714,83
20130901|2013-03-05 11:00,5,714.5,716.25,714,715.75,36
20130901|2013-03-05 11:30,5,715.75,716.75,714.75,715.25,104
20130901|2013-03-05 12:00,5,715.25,717,715.25,717,118
20130901|2013-03-05 12:30,5,716.5,718,714.75,714.75,76
20130901|2013-03-05 13:00,5,714.5,715,713.75,714.25,68
20130901|2013-03-05 13:30,5,713.5,718,713,718,182
20130901|2013-03-05 19:00,6,716,716,716,716,2
20130901|2013-03-05 20:30,6,717.5,717.5,717.5,717.5,1
20130901|2013-03-06 00:00,6,717.25,717.25,717.25,717.25,1
20130901|2013-03-06 00:30,6,717.25,717.75,717,717.75,3
20130901|2013-03-06 03:00,6,716,716,714.75,714.75,5
20130901|2013-03-06 04:00,6,714,714,713.25,713.25,3
20130901|2013-03-06 05:30,6,714.5,714.5,714.5,714.5,2
20130901|2013-03-06 07:30,6,711.5,712.5,709.25,712.5,9
20130901|2013-03-06 08:00,6,712,713,712,712,37
20130901|2013-03-06 08:30,6,712,712,709.25,709.25,114
20130901|2013-03-06 09:00,6,709.5,709.5,707.25,708,88
20130901|2013-03-06 09:30,6,707.25,714,706.75,712.75,253
20130901|2013-03-06 10:00,6,712.75,713,704.5,704.75,225
20130901|2013-03-06 10:30,6,704.75,705.75,703.75,705.5,49
20130901|2013-03-06 11:00,6,705.25,705.25,703.25,704.25,67
20130901|2013-03-06 11:30,6,704.25,704.25,701.5,703.25,81
20130901|2013-03-06 12:00,6,702.5,703.75,701.5,703.5,175
20130901|2013-03-06 12:30,6,703.25,703.25,702.25,703,14
20130901|2013-03-06 13:00,6,703.25,703.75,702.5,702.75,68
20130901|2013-03-06 13:30,6,702.75,702.75,695.75,695.75,327
20130901|2013-03-06 17:00,7,700,700,696.75,696.75,89
20130901|2013-03-06 17:30,7,696.5,696.5,696.5,696.5,1
20130901|2013-03-06 18:00,7,697.25,697.25,697.25,697.25,1
20130901|2013-03-06 21:00,7,699.25,699.25,699.25,699.25,5
20130901|2013-03-07 00:00,7,700.5,701.5,700.5,701,3
20130901|2013-03-07 00:30,7,701,701,701,701,1
20130901|2013-03-07 01:00,7,700.75,700.75,700.75,700.75,1
20130901|2013-03-07 02:00,7,702,702.5,702,702.5,3
20130901|2013-03-07 03:00,7,703,703,702.5,702.5,3
20130901|2013-03-07 04:00,7,702.75,702.75,702,702,3
20130901|2013-03-07 05:00,7,700.75,700.75,700.75,700.75,1
20130901|2013-03-07 05:30,7,700.75,700.75,700.5,700.5,2
20130901|2013-03-07 06:00,7,700.75,700.75,700.75,700.75,1
20130901|2013-03-07 06:30,7,698.25,698.25,698.25,698.25,1
20130901|2013-03-07 07:30,7,701.5,702,701,701,10
20130901|2013-03-07 08:00,7,702.25,703,702.25,702.5,33
20130901|2013-03-07 08:30,7,702.75,702.75,702.75,702.75,2
20130901|2013-03-07 09:00,7,703.5,705.25,702,702,23
20130901|2013-03-07 09:30,7,701,705.5,700,702.25,200
20130901|2013-03-07 10:00,7,702,702,699.25,699.5,138
20130901|2013-03-07 10:30,7,700,700.5,694.75,695,67
20130901|2013-03-07 11:00,7,696,699,695.5,699,39
20130901|2013-03-07 11:30,7,698,698,697.25,697.5,15
20130901|2013-03-07 12:00,7,697,699.75,697,699.75,51
20130901|2013-03-07 12:30,7,700,701.75,700,701,11
20130901|2013-03-07 13:00,7,700.75,705.75,700.5,704,32
20130901|2013-03-07 13:30,7,703.75,707.25,703.25,707.25,193
20130901|2013-03-07 17:00,8,706,706,705.5,705.5,24
20130901|2013-03-07 19:00,8,706.25,706.25,706.25,706.25,1
20130901|2013-03-07 23:30,8,706,706,706,706,1
20130901|2013-03-08 01:00,8,706,706,706,706,1
20130901|2013-03-08 03:00,8,704.75,704.75,704.75,704.75,1
20130901|2013-03-08 04:00,8,703.75,703.75,703.75,703.75,1
20130901|2013-03-08 05:00,8,705,705.5,705,705.5,6
20130901|2013-03-08 06:30,8,702.5,702.5,702.5,702.5,2
20130901|2013-03-08 07:00,8,704,704.25,703.75,703.75,10
20130901|2013-03-08 07:30,8,704.25,704.25,703.5,703.5,6
20130901|2013-03-08 08:00,8,703.25,704.25,703,704.25,10
20130901|2013-03-08 08:30,8,704,705.25,704,704.5,13
20130901|2013-03-08 09:00,8,704.75,705,704.25,705,10
20130901|2013-03-08 09:30,8,705.25,706.25,701.25,704,244
20130901|2013-03-08 10:00,8,703.75,705,703.5,704.25,37
20130901|2013-03-08 10:30,8,704,709,704,706.5,85
20130901|2013-03-08 11:00,8,706.25,711.75,697.75,701.25,270
20130901|2013-03-08 11:30,8,700.5,702.75,700.5,700.5,53
20130901|2013-03-08 12:00,8,702,704.5,701.75,704.5,24
20130901|2013-03-08 12:30,8,706.75,706.75,703,703.25,65
20130901|2013-03-08 13:00,8,703.25,704.5,702.5,704.5,46
20130901|2013-03-08 13:30,8,704,706,702.75,705.25,140
20130901|2013-03-10 17:00,11,703.75,703.75,703.75,703.75,1
20130901|2013-03-10 19:00,11,707,707,707,707,6
20130901|2013-03-10 19:30,11,707,707,707,707,4
20130901|2013-03-10 20:30,11,708.75,708.75,708.75,708.75,2
20130901|2013-03-10 21:00,11,709,709,709,709,10
20130901|2013-03-10 21:30,11,711,711,711,711,2
20130901|2013-03-10 22:00,11,710,710,710,710,1
20130901|2013-03-11 01:30,11,708,708,708,708,1
20130901|2013-03-11 02:00,11,707.5,707.5,707.5,707.5,1
20130901|2013-03-11 02:30,11,707,707,706.5,706.5,3
20130901|2013-03-11 05:00,11,706,706,706,706,10
20130901|2013-03-11 07:00,11,705.75,705.75,705.75,705.75,1
20130901|2013-03-11 07:30,11,705.5,705.5,704.5,704.5,3
20130901|2013-03-11 08:00,11,703,703,703,703,1
20130901|2013-03-11 08:30,11,702.75,704.75,702.75,704,5
20130901|2013-03-11 09:00,11,702.5,703.75,702.5,703.75,5
20130901|2013-03-11 09:30,11,703,707.25,703,707.25,183
20130901|2013-03-11 10:00,11,707.25,709,706.25,709,60
20130901|2013-03-11 10:30,11,709.25,711.75,709.25,709.75,64
20130901|2013-03-11 11:00,11,710.25,715.25,710.25,712.5,216
20130901|2013-03-11 11:30,11,712.5,712.5,709,710.75,72
20130901|2013-03-11 12:00,11,710.75,712.5,710.5,711,28
20130901|2013-03-11 12:30,11,712.25,712.75,711.75,712,124
20130901|2013-03-11 13:00,11,711.5,711.5,710.75,710.75,105
20130901|2013-03-11 13:30,11,710,710,706.75,708.5,167
20130901|2013-03-11 18:30,12,708.75,709,708.75,709,14
20130901|2013-03-11 19:00,12,710.25,710.25,710.25,710.25,1
20130901|2013-03-11 21:30,12,709,709,709,709,1
20130901|2013-03-11 22:30,12,708.75,708.75,708.75,708.75,1
20130901|2013-03-12 00:00,12,708.75,709,708.75,709,5
20130901|2013-03-12 01:30,12,706.5,706.5,706.5,706.5,1
20130901|2013-03-12 02:30,12,705.25,705.25,704.75,705,6
20130901|2013-03-12 04:00,12,705,705,705,705,5
20130901|2013-03-12 04:30,12,705,705,704.5,705,47
20130901|2013-03-12 05:00,12,705,705.25,705,705.25,31
20130901|2013-03-12 06:00,12,705.75,705.75,705.75,705.75,23
20130901|2013-03-12 06:30,12,705,705,704.75,704.75,2
20130901|2013-03-12 07:00,12,705,705,704.75,704.75,29
20130901|2013-03-12 07:30,12,707,708.5,706.75,708.5,57
20130901|2013-03-12 08:00,12,707.75,709,707.75,709,46
20130901|2013-03-12 08:30,12,708.25,708.25,704,704,8
20130901|2013-03-12 09:00,12,704.75,707.5,704.75,706.5,7
20130901|2013-03-12 09:30,12,706,709,704.5,707.75,212
20130901|2013-03-12 10:00,12,707,707.5,704.75,706.75,106
20130901|2013-03-12 10:30,12,706.25,711,706.25,709,47
20130901|2013-03-12 11:00,12,709.5,710.5,708.5,710.5,15
20130901|2013-03-12 11:30,12,710.25,712.5,710.25,712,91
20130901|2013-03-12 12:00,12,712,712,710.25,710.75,35
20130901|2013-03-12 12:30,12,711.25,711.5,709.25,709.25,89
20130901|2013-03-12 13:00,12,709.5,710.75,709.25,710.75,33
20130901|2013-03-12 13:30,12,711.25,712.25,710.25,710.5,72
20130901|2013-03-12 17:00,13,710.5,710.5,710,710,4
20130901|2013-03-13 00:00,13,709.75,709.75,709.75,709.75,1
20130901|2013-03-13 01:00,13,709,709,709,709,1
20130901|2013-03-13 03:00,13,709.25,709.25,709.25,709.25,2
20130901|2013-03-13 04:00,13,712,712,710.5,710.5,5
20130901|2013-03-13 05:00,13,712,712.5,712,712.5,2
20130901|2013-03-13 05:30,13,713,713,713,713,1
20130901|2013-03-13 07:00,13,712.25,712.25,711.5,711.5,7
20130901|2013-03-13 07:30,13,710.5,710.5,710.5,710.5,1
20130901|2013-03-13 08:00,13,709.5,709.5,707.75,707.75,16
20130901|2013-03-13 08:30,13,709,709,709,709,2
20130901|2013-03-13 09:00,13,708.5,708.75,707.5,707.5,30
20130901|2013-03-13 09:30,13,707.75,707.75,704,705.25,183
20130901|2013-03-13 10:00,13,705,705.75,704.25,705,46
20130901|2013-03-13 10:30,13,706.5,709.25,705.75,709.25,63
20130901|2013-03-13 11:00,13,709,714,707.25,712.5,178
20130901|2013-03-13 11:30,13,712.75,715,711.25,712.25,210
20130901|2013-03-13 12:00,13,712.25,712.75,710.5,712.75,65
20130901|2013-03-13 12:30,13,712.5,713.25,708.25,708.25,291
20130901|2013-03-13 13:00,13,708,709.25,706.25,708.5,289
20130901|2013-03-13 13:30,13,708.75,714.75,708,714.25,143
20130901|2013-03-13 17:00,14,713.25,715,713.25,715,3
20130901|2013-03-13 17:30,14,715.25,715.25,715.25,715.25,1
20130901|2013-03-13 23:30,14,711.5,711.5,711,711.25,5
20130901|2013-03-14 00:00,14,711.75,711.75,711.75,711.75,4
20130901|2013-03-14 00:30,14,711.75,712,711.25,712,5
20130901|2013-03-14 04:00,14,713.5,713.5,712,712,3
20130901|2013-03-14 04:30,14,711,711,711,711,1
20130901|2013-03-14 05:30,14,713,713,713,713,1
20130901|2013-03-14 07:00,14,713.75,714.5,713.75,713.75,26
20130901|2013-03-14 07:30,14,713.75,713.75,713.75,713.75,1
20130901|2013-03-14 08:00,14,715,715,713.25,713.25,8
20130901|2013-03-14 08:30,14,715,716.5,715,716.5,31
20130901|2013-03-14 09:00,14,716.75,719.75,716.5,719,17
20130901|2013-03-14 09:30,14,719.75,723.25,719,720.25,585
20130901|2013-03-14 10:00,14,720.25,722.5,720,722.5,138
20130901|2013-03-14 10:30,14,723.25,725.25,721.75,723,97
20130901|2013-03-14 11:00,14,723.25,723.25,721.25,723,68
20130901|2013-03-14 11:30,14,722.5,723.25,721.25,721.5,34
20130901|2013-03-14 12:00,14,722.25,722.5,720,721.25,58
20130901|2013-03-14 12:30,14,720.75,722.25,720.5,721.25,29
20130901|2013-03-14 13:00,14,721.25,721.5,719.75,721,52
20130901|2013-03-14 13:30,14,721.75,725,721.25,724,235
20130901|2013-03-14 17:00,15,723.75,723.75,723.75,723.75,1
20130901|2013-03-15 00:00,15,722.25,722.25,722.25,722.25,1
20130901|2013-03-15 00:30,15,722,722,722,722,1
20130901|2013-03-15 02:00,15,720,720,719.75,719.75,4
20130901|2013-03-15 02:30,15,719.75,719.75,717.75,717.75,22
20130901|2013-03-15 03:00,15,717.75,717.75,716.75,716.75,8
20130901|2013-03-15 03:30,15,716.5,716.5,716.5,716.5,1
20130901|2013-03-15 04:00,15,717.75,717.75,717.75,717.75,15
20130901|2013-03-15 04:30,15,719.75,720.5,719.75,720.5,3
20130901|2013-03-15 05:00,15,720.75,720.75,720.75,720.75,1
20130901|2013-03-15 06:00,15,720.5,720.5,720.25,720.25,10
20130901|2013-03-15 07:00,15,720,720,719.5,719.5,2
20130901|2013-03-15 07:30,15,721.25,721.25,720,720,11
20130901|2013-03-15 08:00,15,720.25,720.75,720.25,720.75,27
20130901|2013-03-15 08:30,15,719.75,719.75,719.75,719.75,1
20130901|2013-03-15 09:00,15,720,720.5,719.5,719.5,4
20130901|2013-03-15 09:30,15,718.75,721.75,716.75,719.25,153
20130901|2013-03-15 10:00,15,719.25,723,719.25,722.25,49
20130901|2013-03-15 10:30,15,721.5,722.25,720.5,721,22
20130901|2013-03-15 11:00,15,721,725.25,721,725.25,147
20130901|2013-03-15 11:30,15,725.75,725.75,721.5,722,187
20130901|2013-03-15 12:00,15,722,723.5,720.5,723,280
20130901|2013-03-15 12:30,15,722.75,723,721.75,722.5,62
20130901|2013-03-15 13:00,15,723.5,723.75,723,723.75,18
20130901|2013-03-15 13:30,15,724.25,727.25,724.25,727,55
20130901|2013-03-17 17:00,18,724.75,724.75,721.75,721.75,4
20130901|2013-03-17 19:30,18,722,722,722,722,1
20130901|2013-03-17 20:30,18,720.75,721,720.75,721,7
20130901|2013-03-17 23:30,18,721.25,721.25,721,721.25,8
20130901|2013-03-18 00:30,18,719.75,720.25,719.75,720,6
20130901|2013-03-18 02:30,18,723,723,723,723,1
20130901|2013-03-18 03:00,18,724.75,724.75,724.75,724.75,2
20130901|2013-03-18 04:30,18,720.75,720.75,720.5,720.5,2
20130901|2013-03-18 05:00,18,720.25,720.25,720.25,720.25,1
20130901|2013-03-18 06:30,18,722.25,722.25,722.25,722.25,2
20130901|2013-03-18 07:30,18,720,720.5,720,720.25,4
20130901|2013-03-18 08:00,18,722,722.75,722,722.75,9
20130901|2013-03-18 08:30,18,722,723.5,722,723.5,8
20130901|2013-03-18 09:00,18,723.25,724.75,722.75,724.75,13
20130901|2013-03-18 09:30,18,724.75,725,714,715.5,401
20130901|2013-03-18 10:00,18,715.5,716.5,714.25,716.5,371
20130901|2013-03-18 10:30,18,716.25,716.25,713.75,714,155
20130901|2013-03-18 11:00,18,714.25,715,714,714.5,38
20130901|2013-03-18 11:30,18,715.5,717.5,715.5,717.5,73
20130901|2013-03-18 12:00,18,718,719,717.25,718.5,156
20130901|2013-03-18 12:30,18,718.75,718.75,716.5,716.75,49
20130901|2013-03-18 13:00,18,717,717.75,716,717.5,24
20130901|2013-03-18 13:30,18,717.5,720.75,717,720.5,39
20130901|2013-03-18 17:30,19,718.5,718.5,718.5,718.5,3
20130901|2013-03-18 19:30,19,721,721,721,721,1
20130901|2013-03-19 00:00,19,720.25,720.5,720,720,49
20130901|2013-03-19 00:30,19,720,720.25,720,720.25,49
20130901|2013-03-19 02:30,19,721,721,721,721,8
20130901|2013-03-19 03:30,19,720.75,720.75,720.75,720.75,2
20130901|2013-03-19 05:30,19,721,721,721,721,3
20130901|2013-03-19 07:00,19,719.25,719.25,719,719,2
20130901|2013-03-19 07:30,19,718.75,718.75,717.5,717.5,3
20130901|2013-03-19 08:00,19,718.5,718.5,718,718,2
20130901|2013-03-19 08:30,19,719,719.25,719,719.25,3
20130901|2013-03-19 09:00,19,718.75,718.75,716.25,716.25,9
20130901|2013-03-19 09:30,19,717,728.5,717,728,364
20130901|2013-03-19 10:00,19,728,728.5,725.75,726.5,160
20130901|2013-03-19 10:30,19,726.25,727,724,724.5,124
20130901|2013-03-19 11:00,19,724.5,726.25,724,726,44
20130901|2013-03-19 11:30,19,726.75,728,726.5,727.5,43
20130901|2013-03-19 12:00,19,727.25,727.25,725.25,725.25,32
20130901|2013-03-19 12:30,19,725.25,725.75,724.5,724.5,65
20130901|2013-03-19 13:00,19,725.75,726.75,725,725,10
20130901|2013-03-19 13:30,19,726,727.25,724.75,725.75,320
20130901|2013-03-19 17:30,20,727.75,730,727.75,730,14
20130901|2013-03-19 18:00,20,730.5,732,730,730,40
20130901|2013-03-19 19:30,20,731.75,731.75,731.75,731.75,1
20130901|2013-03-19 22:00,20,730.5,730.5,730.5,730.5,5
20130901|2013-03-20 02:30,20,731.75,732,731.75,732,11
20130901|2013-03-20 04:30,20,733,733.75,732.75,733.75,25
20130901|2013-03-20 05:00,20,733.5,733.5,733.5,733.5,1
20130901|2013-03-20 05:30,20,733.25,733.25,733.25,733.25,1
20130901|2013-03-20 06:00,20,733.5,733.5,733.5,733.5,3
20130901|2013-03-20 06:30,20,733.75,733.75,733.75,733.75,2
20130901|2013-03-20 07:00,20,733.75,734,733.75,734,8
20130901|2013-03-20 07:30,20,734.25,734.25,733.25,733.75,7
20130901|2013-03-20 08:00,20,733,733,733,733,1
20130901|2013-03-20 08:30,20,732,732,731,731,2
20130901|2013-03-20 09:00,20,730.75,733,730.75,733,68
20130901|2013-03-20 09:30,20,733.25,734.25,728.25,728.25,133
20130901|2013-03-20 10:00,20,728.5,729.75,728,728.5,134
20130901|2013-03-20 10:30,20,728.25,731.25,728.25,731,47
20130901|2013-03-20 11:00,20,731.25,732.75,730.25,732.75,31
20130901|2013-03-20 11:30,20,733,733.25,732,732.5,31
20130901|2013-03-20 12:00,20,732.5,734.75,732.5,734.25,79
20130901|2013-03-20 12:30,20,734.25,734.5,733.25,734.25,31
20130901|2013-03-20 13:00,20,735,737.25,735,735.75,113
20130901|2013-03-20 13:30,20,735.5,739.75,735,739.75,714
20130901|2013-03-20 17:00,21,736,736,736,736,2
20130901|2013-03-20 17:30,21,736.5,736.5,736.5,736.5,3
20130901|2013-03-20 18:30,21,736.25,736.25,736.25,736.25,2
20130901|2013-03-20 19:30,21,736.75,736.75,736.75,736.75,8
20130901|2013-03-20 20:30,21,737.75,737.75,737.75,737.75,3
20130901|2013-03-20 21:00,21,737.75,737.75,737.75,737.75,2
20130901|2013-03-20 21:30,21,737.75,737.75,737.75,737.75,25
20130901|2013-03-20 23:00,21,738.75,738.75,738.75,738.75,3
20130901|2013-03-20 23:30,21,738.75,738.75,738.75,738.75,41
20130901|2013-03-21 01:30,21,738.75,738.75,738.75,738.75,2
20130901|2013-03-21 05:30,21,735.5,735.5,733.75,733.75,8
20130901|2013-03-21 06:00,21,734.5,734.5,732,732,66
20130901|2013-03-21 07:00,21,731.5,732.25,731.5,732.25,2
20130901|2013-03-21 07:30,21,731.75,734,731.75,733.5,15
20130901|2013-03-21 08:00,21,733.5,733.5,732.5,733,45
20130901|2013-03-21 08:30,21,733.75,734.25,732.5,732.5,52
20130901|2013-03-21 09:00,21,733,733.5,733,733.25,34
20130901|2013-03-21 09:30,21,732.75,735,730.25,735,328
20130901|2013-03-21 10:00,21,734.75,735.25,731.5,732.5,78
20130901|2013-03-21 10:30,21,732.75,733.5,731.5,732.25,115
20130901|2013-03-21 11:00,21,732.5,735.75,732.5,734.75,43
20130901|2013-03-21 11:30,21,735,735,733,733,22
20130901|2013-03-21 12:00,21,733,735.25,733,733,85
20130901|2013-03-21 12:30,21,732.5,734.5,732.5,732.5,23
20130901|2013-03-21 13:00,21,732.5,735.25,732.5,735.25,41
20130901|2013-03-21 13:30,21,734.5,735.25,732.25,732.75,137
20130901|2013-03-21 17:00,22,732,732,731.75,731.75,17
20130901|2013-03-21 17:30,22,730.75,731,730.75,730.75,8
20130901|2013-03-21 18:30,22,732,732,732,732,2
20130901|2013-03-21 19:00,22,732,732,732,732,1
20130901|2013-03-21 19:30,22,731.75,731.75,731.75,731.75,2
20130901|2013-03-21 20:30,22,730,730,730,730,1
20130901|2013-03-21 21:00,22,730,730,730,730,2
20130901|2013-03-22 03:00,22,730.75,730.75,730.5,730.5,6
20130901|2013-03-22 04:00,22,731.25,731.25,731.25,731.25,1
20130901|2013-03-22 05:00,22,730.25,730.25,730.25,730.25,2
20130901|2013-03-22 05:30,22,730.5,730.5,730.5,730.5,2
20130901|2013-03-22 06:30,22,731.5,731.5,730,730,3
20130901|2013-03-22 07:00,22,731.25,731.25,731.25,731.25,1
20130901|2013-03-22 07:30,22,730.5,730.75,729.75,730.5,8
20130901|2013-03-22 08:00,22,730.5,732.5,730.25,732.5,35
20130901|2013-03-22 08:30,22,730.75,731,730.5,730.5,5
20130901|2013-03-22 09:00,22,731,731.75,730.5,730.5,26
20130901|2013-03-22 09:30,22,731.75,731.75,726,727.75,169
20130901|2013-03-22 10:00,22,727.75,727.75,721.5,724,239
20130901|2013-03-22 10:30,22,724.25,728,723.5,726,115
20130901|2013-03-22 11:00,22,727.25,729.5,725.75,728,122
20130901|2013-03-22 11:30,22,728.5,730.25,728,730.25,41
20130901|2013-03-22 12:00,22,729.75,730.25,729,730.25,25
20130901|2013-03-22 12:30,22,730.25,732.5,730,732.25,84
20130901|2013-03-22 13:00,22,732,732.25,730.25,730.25,77
20130901|2013-03-22 13:30,22,730.25,735.75,729.5,735.25,121
20130901|2013-03-24 17:00,25,734.25,735,734.25,735,2
20130901|2013-03-24 17:30,25,735,735,735,735,7
20130901|2013-03-24 18:00,25,735,735,735,735,1
20130901|2013-03-24 19:00,25,733.5,733.5,732.75,732.75,2
20130901|2013-03-24 19:30,25,732.75,732.75,732.75,732.75,1
20130901|2013-03-25 01:30,25,734.25,734.25,734.25,734.25,1
20130901|2013-03-25 03:30,25,734.25,734.25,734,734,3
20130901|2013-03-25 04:00,25,734,734,734,734,22
20130901|2013-03-25 05:30,25,734,734,734,734,1
20130901|2013-03-25 06:00,25,734.25,734.25,733.75,734.25,25
20130901|2013-03-25 06:30,25,734.25,734.5,733.25,734,74
20130901|2013-03-25 07:00,25,734,734,733.75,733.75,2
20130901|2013-03-25 07:30,25,732.5,732.5,732.5,732.5,1
20130901|2013-03-25 08:00,25,732,732,731,732,13
20130901|2013-03-25 08:30,25,731.75,731.75,731,731,5
20130901|2013-03-25 09:00,25,731,732,731,731.25,11
20130901|2013-03-25 09:30,25,730.5,735,730,734.25,382
20130901|2013-03-25 10:00,25,734,734.75,731.25,733,138
20130901|2013-03-25 10:30,25,732.5,733.75,732.5,733.5,35
20130901|2013-03-25 11:00,25,732.75,737,732.25,737,129
20130901|2013-03-25 11:30,25,736.75,736.75,735,735,93
20130901|2013-03-25 12:00,25,734,734.75,731.5,733.25,48
20130901|2013-03-25 12:30,25,732.25,734,732.25,734,56
20130901|2013-03-25 13:00,25,733,735,733,734.5,80
20130901|2013-03-25 13:30,25,735,736.5,733,735,65
20130901|2013-03-25 17:00,26,735,735,735,735,1
20130901|2013-03-25 19:00,26,734.25,734.25,734.25,734.25,1
20130901|2013-03-25 20:00,26,735,735,735,735,1
20130901|2013-03-26 02:00,26,736.5,736.5,736.5,736.5,1
20130901|2013-03-26 03:00,26,736,736,736,736,1
20130901|2013-03-26 03:30,26,735.25,735.25,735.25,735.25,1
20130901|2013-03-26 04:30,26,735.5,736,735.5,736,3
20130901|2013-03-26 05:00,26,736.25,737,736.25,737,5
20130901|2013-03-26 05:30,26,736.75,736.75,736.75,736.75,2
20130901|2013-03-26 06:30,26,735.5,735.5,735.5,735.5,3
20130901|2013-03-26 07:00,26,736.25,737.25,736.25,737,4
20130901|2013-03-26 07:30,26,737,737,737,737,2
20130901|2013-03-26 08:00,26,736.5,737.75,736.5,737.5,9
20130901|2013-03-26 08:30,26,737.5,737.5,736.5,736.5,3
20130901|2013-03-26 09:00,26,737.75,739.5,737.5,739.5,8
20130901|2013-03-26 09:30,26,739,740.5,732.5,734.75,372
20130901|2013-03-26 10:00,26,734.75,735.5,732.75,734.5,124
20130901|2013-03-26 10:30,26,734.5,737.75,733,737.25,156
20130901|2013-03-26 11:00,26,738.25,739.25,735.25,735.25,138
20130901|2013-03-26 11:30,26,735.5,736,733.75,733.75,26
20130901|2013-03-26 12:00,26,732.75,735.25,732.5,735.25,29
20130901|2013-03-26 12:30,26,735.5,735.5,734.5,734.75,139
20130901|2013-03-26 13:00,26,735.25,735.5,733.75,734.25,211
20130901|2013-03-26 13:30,26,734.25,739,734.25,739,67
20130901|2013-03-26 17:00,27,735.25,736,735,736,7
20130901|2013-03-26 20:30,27,735.75,735.75,735.75,735.75,3
20130901|2013-03-26 22:30,27,737.75,737.75,737.75,737.75,1
20130901|2013-03-27 00:30,27,738.75,738.75,738.75,738.75,1
20130901|2013-03-27 01:00,27,739,739,739,739,2
20130901|2013-03-27 01:30,27,739,739,739,739,1
20130901|2013-03-27 02:00,27,739,739.25,739,739.25,2
20130901|2013-03-27 03:00,27,738.5,738.5,738.5,738.5,2
20130901|2013-03-27 03:30,27,739.5,739.5,739.5,739.5,2
20130901|2013-03-27 04:30,27,739.75,739.75,739.75,739.75,3
20130901|2013-03-27 05:00,27,739.5,739.5,739.5,739.5,1
20130901|2013-03-27 05:30,27,738.75,738.75,738.75,738.75,1
20130901|2013-03-27 06:00,27,739,739,739,739,1
20130901|2013-03-27 06:30,27,739,739,739,739,6
20130901|2013-03-27 07:00,27,739.5,740,739.5,740,16
20130901|2013-03-27 07:30,27,739.25,739.5,738.25,739.5,41
20130901|2013-03-27 08:00,27,740,740.5,739.5,740.5,4
20130901|2013-03-27 08:30,27,738.5,738.75,737,737,20
20130901|2013-03-27 09:00,27,737.25,738.75,737.25,738.75,54
20130901|2013-03-27 09:30,27,740.25,743,738.75,742.75,242
20130901|2013-03-27 10:00,27,743,744,742.75,743.5,252
20130901|2013-03-27 10:30,27,743.25,745.5,742.75,745.25,233
20130901|2013-03-27 11:00,27,744.75,745.25,744,744.5,79
20130901|2013-03-27 11:30,27,745.5,746,744.5,744.75,34
20130901|2013-03-27 12:00,27,744.75,745.5,743.5,743.75,29
20130901|2013-03-27 12:30,27,744,745,744,744.75,54
20130901|2013-03-27 13:00,27,744.25,744.5,743.25,744,118
20130901|2013-03-27 13:30,27,744.25,744.25,741.5,741.5,102
20130901|2013-03-27 17:00,28,742,742,741.75,741.75,3
20130901|2013-03-27 17:30,28,742,742,742,742,2
20130901|2013-03-27 18:30,28,741,741,741,741,2
20130901|2013-03-28 01:00,28,744.25,744.25,744.25,744.25,5
20130901|2013-03-28 01:30,28,745,745,745,745,1
20130901|2013-03-28 02:00,28,745.25,745.5,745.25,745.5,3
20130901|2013-03-28 02:30,28,745.25,745.25,745.25,745.25,1
20130901|2013-03-28 04:00,28,744.5,744.5,744.5,744.5,1
20130901|2013-03-28 04:30,28,742.75,742.75,742.75,742.75,1
20130901|2013-03-28 05:30,28,743,743,743,743,2
20130901|2013-03-28 06:30,28,745.5,745.5,745.5,745.5,1
20130901|2013-03-28 07:00,28,746.5,746.75,745.75,746,13
20130901|2013-03-28 07:30,28,746.5,746.5,745,745.25,6
20130901|2013-03-28 08:00,28,744.5,744.5,744.5,744.5,21
20130901|2013-03-28 08:30,28,743.5,744.5,743.5,744,189
20130901|2013-03-28 09:00,28,743.75,744.5,743.5,744,52
20130901|2013-03-28 09:30,28,744,744,736.25,736.75,226
20130901|2013-03-28 10:00,28,736.5,737,732.25,732.75,138
20130901|2013-03-28 10:30,28,734,738.5,734,738.5,30
20130901|2013-03-28 11:00,28,734,734,701,707,859
20130901|2013-03-28 11:30,28,706,706.25,695.5,696.75,740
20130901|2013-03-28 12:00,28,696.75,700.75,694.5,700.5,527
20130901|2013-03-28 12:30,28,700.25,702.25,697.25,698,97
20130901|2013-03-28 13:00,28,698.25,700,697.5,698,108
20130901|2013-03-28 13:30,28,697.5,700.25,696,699.5,698
20130901|2013-03-31 17:00,1,698,698,693.5,695,114
20130901|2013-03-31 17:30,1,695.25,696.25,695.25,696.25,28
20130901|2013-03-31 19:30,1,696,696.25,696,696.25,6
20130901|2013-03-31 20:00,1,695,695,695,695,1
20130901|2013-03-31 22:00,1,694.25,694.25,694.25,694.25,1
20130901|2013-03-31 23:00,1,695,695.25,695,695.25,2
20130901|2013-04-01 00:30,1,691.25,691.25,690,690,9
20130901|2013-04-01 01:00,1,691,691,691,691,1
20130901|2013-04-01 03:30,1,688.25,688.5,688.25,688.5,3
20130901|2013-04-01 04:00,1,689.5,689.75,689.5,689.75,2
20130901|2013-04-01 04:30,1,690.75,690.75,690.75,690.75,2
20130901|2013-04-01 05:00,1,691,691.5,691,691.5,204
20130901|2013-04-01 05:30,1,691.5,691.5,691.5,691.5,3
20130901|2013-04-01 06:00,1,691.75,693.75,691.75,693.75,6
20130901|2013-04-01 06:30,1,694,694,693,693,5
20130901|2013-04-01 07:00,1,692.75,692.75,692.75,692.75,1
20130901|2013-04-01 07:30,1,692.25,693.5,691.75,691.75,9
20130901|2013-04-01 08:00,1,693.25,697,693.25,695.25,135
20130901|2013-04-01 08:30,1,695,695,693.75,693.75,9
20130901|2013-04-01 09:00,1,692.75,692.75,688.25,688.25,130
20130901|2013-04-01 09:30,1,688,694,686.5,687.5,485
20130901|2013-04-01 10:00,1,688.75,689.25,683.75,684.25,179
20130901|2013-04-01 10:30,1,685,685.5,681.5,683.75,173
20130901|2013-04-01 11:00,1,684.25,685.75,683.5,684.25,28
20130901|2013-04-01 11:30,1,684,685.25,683.75,684,14
20130901|2013-04-01 12:00,1,684.25,684.25,682.5,682.5,176
20130901|2013-04-01 12:30,1,683.25,683.25,680.75,682.25,75
20130901|2013-04-01 13:00,1,681,681,677.5,679.25,429
20130901|2013-04-01 13:30,1,679.5,679.75,673.75,679.25,585
20130901|2013-04-01 17:00,2,680,681.25,680,681,22
20130901|2013-04-01 17:30,2,680.5,681.5,680.5,681,36
20130901|2013-04-01 18:30,2,681.5,681.5,681.5,681.5,1
20130901|2013-04-01 19:30,2,682.25,682.25,682,682,9
20130901|2013-04-01 20:00,2,682.25,682.25,682.25,682.25,1
20130901|2013-04-01 21:00,2,682.25,682.5,682.25,682.5,20
20130901|2013-04-01 21:30,2,682.25,683,682.25,683,51
20130901|2013-04-01 22:00,2,682.5,683,682.5,683,30
20130901|2013-04-01 23:00,2,682.75,682.75,682.75,682.75,5
20130901|2013-04-01 23:30,2,682.75,682.75,682.75,682.75,7
20130901|2013-04-02 00:00,2,682.75,683.25,682.75,683.25,4
20130901|2013-04-02 00:30,2,683.5,684,683.5,684,11
20130901|2013-04-02 01:00,2,683.75,683.75,683.75,683.75,5
20130901|2013-04-02 01:30,2,684.25,685,684.25,684.25,14
20130901|2013-04-02 02:00,2,684,684.25,683.5,684,88
20130901|2013-04-02 02:30,2,684.5,684.5,684.5,684.5,1
20130901|2013-04-02 03:00,2,684.75,684.75,684.5,684.5,8
20130901|2013-04-02 03:30,2,684.75,685.25,684.25,684.25,4
20130901|2013-04-02 04:00,2,684.5,685.75,684.5,685.75,98
20130901|2013-04-02 04:30,2,686,688,686,688,13
20130901|2013-04-02 05:00,2,688.5,689.25,688.25,688.5,149
20130901|2013-04-02 05:30,2,688.5,689,688.25,689,123
20130901|2013-04-02 06:00,2,687.5,688.25,687.5,688.25,5
20130901|2013-04-02 07:00,2,688,689.25,688,689,40
20130901|2013-04-02 07:30,2,689.5,689.5,688.25,689,19
20130901|2013-04-02 08:30,2,688.5,689,688.25,689,23
20130901|2013-04-02 09:00,2,689.5,689.75,688,688,114
20130901|2013-04-02 09:30,2,687.5,689,685.25,686.25,857
20130901|2013-04-02 10:00,2,686,686.5,684.75,685,169
20130901|2013-04-02 10:30,2,685,685.25,682.25,682.25,288
20130901|2013-04-02 11:00,2,683.5,683.5,681.5,682.75,113
20130901|2013-04-02 11:30,2,683.5,684.75,683,684.75,84
20130901|2013-04-02 12:00,2,685,685,683.5,683.5,38
20130901|2013-04-02 12:30,2,683,683,681.25,682,60
20130901|2013-04-02 13:00,2,681.75,687,681.75,687,66
20130901|2013-04-02 13:30,2,686.75,689,680.75,688.25,488
20130901|2013-04-02 19:00,3,690.75,690.75,690.75,690.75,1
20130901|2013-04-02 22:00,3,691,692,691,692,5
20130901|2013-04-02 23:00,3,692.5,692.5,692.5,692.5,1
20130901|2013-04-03 01:30,3,693,693.5,693,693,4
20130901|2013-04-03 02:30,3,693.5,693.5,693.5,693.5,10
20130901|2013-04-03 03:00,3,693,693,693,693,7
20130901|2013-04-03 04:00,3,694.75,695,694.5,695,4
20130901|2013-04-03 04:30,3,695.25,695.5,695.25,695.5,17
20130901|2013-04-03 05:00,3,696.25,696.5,696.25,696.5,54
20130901|2013-04-03 05:30,3,697.25,698.25,696.5,698.25,47
20130901|2013-04-03 06:00,3,697.25,698,697.25,697.75,96
20130901|2013-04-03 06:30,3,696,696.5,696,696.25,51
20130901|2013-04-03 07:00,3,696.5,696.75,694.75,694.75,75
20130901|2013-04-03 07:30,3,694.5,695.5,693.75,693.75,37
20130901|2013-04-03 08:00,3,695.75,695.75,694.75,695.5,17
20130901|2013-04-03 08:30,3,697,702,697,700.5,251
20130901|2013-04-03 09:00,3,701.25,703.25,699.75,701.5,95
20130901|2013-04-03 09:30,3,701,704.25,699.25,702.25,595
20130901|2013-04-03 10:00,3,702.75,704.75,702.75,703.5,154
20130901|2013-04-03 10:30,3,703.75,703.75,700.25,701.75,124
20130901|2013-04-03 11:00,3,701.5,703.5,701.25,701.25,51
20130901|2013-04-03 11:30,3,701,705.25,699.75,705.25,83
20130901|2013-04-03 12:00,3,707,711.75,702,702,217
20130901|2013-04-03 12:30,3,701,705.25,700.75,705,150
20130901|2013-04-03 13:00,3,705,709,705,709,174
20130901|2013-04-03 13:30,3,707.75,710.75,707,710.25,281
20130901|2013-04-03 17:00,4,711.5,717.5,711.5,717.5,6
20130901|2013-04-03 17:30,4,719,719,716.5,716.5,3
20130901|2013-04-03 20:00,4,711.75,711.75,711,711.75,3
20130901|2013-04-03 20:30,4,711,711,711,711,3
20130901|2013-04-03 21:00,4,710.5,710.5,710.5,710.5,1
20130901|2013-04-03 21:30,4,710.25,710.25,710.25,710.25,1
20130901|2013-04-04 00:00,4,708.25,708.25,708.25,708.25,5
20130901|2013-04-04 00:30,4,708,708,708,708,1
20130901|2013-04-04 01:00,4,707.75,707.75,707.75,707.75,12
20130901|2013-04-04 01:30,4,705.75,705.75,705.5,705.5,2
20130901|2013-04-04 02:00,4,704.5,704.5,703,703,8
20130901|2013-04-04 02:30,4,702.75,705.25,702.75,704.75,15
20130901|2013-04-04 03:00,4,703.75,703.75,703.75,703.75,2
20130901|2013-04-04 03:30,4,703,704.25,703,703,10
20130901|2013-04-04 04:00,4,704,704,704,704,1
20130901|2013-04-04 04:30,4,704,704,704,704,2
20130901|2013-04-04 05:00,4,705.25,706,705.25,706,38
20130901|2013-04-04 05:30,4,706.25,706.25,705.5,705.5,15
20130901|2013-04-04 06:00,4,706.75,707.75,706.75,707.75,5
20130901|2013-04-04 06:30,4,707.75,707.75,707.75,707.75,1
20130901|2013-04-04 07:00,4,707.5,707.5,707.5,707.5,50
20130901|2013-04-04 07:30,4,705.25,705.25,702.5,703.25,22
20130901|2013-04-04 08:00,4,702.25,702.25,697.75,698.75,18
20130901|2013-04-04 08:30,4,699.75,702.75,699,701.75,129
20130901|2013-04-04 09:00,4,702,703,702,702.75,18
20130901|2013-04-04 09:30,4,702.5,708.5,701.25,704,287
20130901|2013-04-04 10:00,4,704,712.5,703.75,712.5,391
20130901|2013-04-04 10:30,4,712,713.5,710,710,364
20130901|2013-04-04 11:00,4,709.5,711,708,710.25,337
20130901|2013-04-04 11:30,4,710,712.5,708.25,708.75,39
20130901|2013-04-04 12:00,4,709.25,709.25,704.5,705.75,83
20130901|2013-04-04 12:30,4,705.5,711.5,705,711.5,56
20130901|2013-04-04 13:00,4,711.5,711.5,709.5,709.5,102
20130901|2013-04-04 13:30,4,709.25,711.5,705.25,705.25,194
20130901|2013-04-04 17:00,5,707.75,707.75,705,705,13
20130901|2013-04-04 17:30,5,705.75,705.75,705.75,705.75,1
20130901|2013-04-04 19:30,5,705.25,705.5,705.25,705.5,2
20130901|2013-04-04 21:00,5,705.75,705.75,705.75,705.75,1
20130901|2013-04-05 00:00,5,707,707,707,707,1
20130901|2013-04-05 00:30,5,707,707,707,707,3
20130901|2013-04-05 01:00,5,707,707.25,707,707.25,46
20130901|2013-04-05 01:30,5,707,707,707,707,10
20130901|2013-04-05 02:00,5,707,707,707,707,21
20130901|2013-04-05 02:30,5,707,707,707,707,19
20130901|2013-04-05 03:00,5,706.75,706.75,706.75,706.75,1
20130901|2013-04-05 03:30,5,707.5,709.25,707.5,709.25,2
20130901|2013-04-05 04:30,5,706.75,706.75,706.75,706.75,2
20130901|2013-04-05 05:00,5,705.75,705.75,705,705,16
20130901|2013-04-05 05:30,5,705,705,704.5,704.5,16
20130901|2013-04-05 06:00,5,704.5,704.5,704.25,704.5,18
20130901|2013-04-05 06:30,5,704,704.5,704,704.5,6
20130901|2013-04-05 07:00,5,704.25,704.25,703.75,703.75,4
20130901|2013-04-05 07:30,5,704.25,705.5,704.25,705,11
20130901|2013-04-05 08:00,5,706,708.25,706,707,36
20130901|2013-04-05 08:30,5,707.25,707.5,707,707.25,40
20130901|2013-04-05 09:00,5,707.25,707.5,706.75,707.5,22
20130901|2013-04-05 09:30,5,706,707.75,702.5,705.5,100
20130901|2013-04-05 10:00,5,703.75,706.75,703.25,704,32
20130901|2013-04-05 10:30,5,704.5,706.75,703.5,704.75,113
20130901|2013-04-05 11:00,5,706.25,709.75,706.25,708,63
20130901|2013-04-05 11:30,5,708.5,711,707.25,709.75,31
20130901|2013-04-05 12:00,5,709.25,711.75,708,711.5,19
20130901|2013-04-05 12:30,5,711.25,711.25,710,710,14
20130901|2013-04-05 13:00,5,707.75,707.75,705.25,706,12
20130901|2013-04-05 13:30,5,707.25,712.75,707,712.75,165
20130901|2013-04-07 19:00,8,714.5,717.75,714.5,717.75,3
20130901|2013-04-07 19:30,8,717.5,720,717.5,718,13
20130901|2013-04-07 20:00,8,719.5,721.25,719.5,719.5,4
20130901|2013-04-07 20:30,8,721,721,720,720.25,14
20130901|2013-04-07 21:00,8,720,720.5,718.75,720.5,5
20130901|2013-04-08 00:00,8,718.5,718.5,718.5,718.5,1
20130901|2013-04-08 00:30,8,717.5,717.5,717.5,717.5,3
20130901|2013-04-08 01:30,8,717,717,717,717,1
20130901|2013-04-08 03:30,8,716.25,716.25,715.25,715.25,2
20130901|2013-04-08 04:00,8,718,718,718,718,1
20130901|2013-04-08 04:30,8,717.5,718,717.5,718,26
20130901|2013-04-08 05:00,8,718.25,718.25,718.25,718.25,22
20130901|2013-04-08 05:30,8,717.75,717.75,717,717,32
20130901|2013-04-08 06:00,8,716.25,716.25,716,716,3
20130901|2013-04-08 06:30,8,716,716,715.25,715.25,4
20130901|2013-04-08 07:00,8,715.25,715.5,714.5,715,10
20130901|2013-04-08 07:30,8,715.75,716,715,716,3
20130901|2013-04-08 08:30,8,716.25,718.75,716.25,718,63
20130901|2013-04-08 09:00,8,717.5,722.75,717.5,722,326
20130901|2013-04-08 09:30,8,722,724.75,718.75,722.5,200
20130901|2013-04-08 10:00,8,723.5,726,722.75,726,80
20130901|2013-04-08 10:30,8,726,727.25,723,724.5,127
20130901|2013-04-08 11:00,8,724.75,724.75,724,724.5,60
20130901|2013-04-08 11:30,8,724,725.75,724,725,86
20130901|2013-04-08 12:00,8,724.75,725.5,724.75,724.75,62
20130901|2013-04-08 12:30,8,724.75,725,723.75,724.5,139
20130901|2013-04-08 13:00,8,725,726.25,723.5,724.75,105
20130901|2013-04-08 19:00,9,725.25,725.5,723.5,723.75,9
20130901|2013-04-08 20:00,9,723,723,722.75,722.75,7
20130901|2013-04-08 20:30,9,721.25,721.25,720.25,720.75,7
20130901|2013-04-08 22:00,9,721.5,721.5,721.5,721.5,1
20130901|2013-04-09 00:00,9,724,724.25,723.75,723.75,3
20130901|2013-04-09 00:30,9,723.75,723.75,723.75,723.75,9
20130901|2013-04-09 01:00,9,723.75,723.75,723.75,723.75,3
20130901|2013-04-09 02:00,9,723,723,723,723,1
20130901|2013-04-09 02:30,9,721,721,720.75,721,9
20130901|2013-04-09 03:00,9,720.5,720.5,720.5,720.5,1
20130901|2013-04-09 04:00,9,722.75,722.75,722.5,722.5,8
20130901|2013-04-09 04:30,9,722.5,723,722.5,723,16
20130901|2013-04-09 05:00,9,722.25,723,722.25,723,21
20130901|2013-04-09 05:30,9,722.5,722.75,722.5,722.75,18
20130901|2013-04-09 06:00,9,720.75,721.5,720.75,721.5,10
20130901|2013-04-09 06:30,9,721,721.5,721,721.25,24
20130901|2013-04-09 07:00,9,719.75,720.75,719.5,720.75,37
20130901|2013-04-09 07:30,9,722.5,722.5,722.5,722.5,1
20130901|2013-04-09 08:30,9,723.25,725,719.25,719.25,148
20130901|2013-04-09 09:00,9,719.25,720.25,716.25,720,201
20130901|2013-04-09 09:30,9,718,724,716.75,722,393
20130901|2013-04-09 10:00,9,722,722.25,719.5,720,114
20130901|2013-04-09 10:30,9,720,721.25,719,719,140
20130901|2013-04-09 11:00,9,719,720.5,718.5,719.25,133
20130901|2013-04-09 11:30,9,719.5,722,719.5,721.25,180
20130901|2013-04-09 12:00,9,721.5,722.25,719,721,158
20130901|2013-04-09 12:30,9,721,721.5,719.25,720.75,132
20130901|2013-04-09 13:00,9,721,723,720.25,720.25,188
20130901|2013-04-09 19:00,10,718.75,719.25,718,718.75,80
20130901|2013-04-09 19:30,10,718,718,718,718,2
20130901|2013-04-09 20:00,10,718,718,718,718,1
20130901|2013-04-09 20:30,10,717.75,717.75,717.75,717.75,1
20130901|2013-04-09 23:30,10,717.5,717.5,717,717,45
20130901|2013-04-10 01:00,10,716,716,715.75,715.75,2
20130901|2013-04-10 01:30,10,715.75,716,715.75,716,2
20130901|2013-04-10 02:00,10,716,716.25,716,716.25,36
20130901|2013-04-10 02:30,10,716.5,717,716.25,717,4
20130901|2013-04-10 03:00,10,717,718.25,717,718,54
20130901|2013-04-10 03:30,10,718,718,718,718,33
20130901|2013-04-10 04:00,10,718.25,718.25,718,718,31
20130901|2013-04-10 04:30,10,716.75,716.75,716.5,716.5,2
20130901|2013-04-10 05:30,10,719.25,719.25,719,719.25,21
20130901|2013-04-10 06:00,10,719,719.25,718.75,718.75,43
20130901|2013-04-10 06:30,10,719,719,719,719,6
20130901|2013-04-10 07:00,10,716.5,716.75,714.75,716.75,33
20130901|2013-04-10 08:30,10,716.5,718.25,716.5,718.25,65
20130901|2013-04-10 09:00,10,718.5,720,717.5,719.75,31
20130901|2013-04-10 09:30,10,718.75,719,710.75,711.5,283
20130901|2013-04-10 10:00,10,711.5,715.25,711.25,713.5,111
20130901|2013-04-10 10:30,10,712.25,720,711.75,718,84
20130901|2013-04-10 11:00,10,718.25,727,702.75,712.5,456
20130901|2013-04-10 11:30,10,711.75,714.5,709,709.25,130
20130901|2013-04-10 12:00,10,709.5,709.5,705.75,708,175
20130901|2013-04-10 12:30,10,708,710.75,708,709.75,51
20130901|2013-04-10 13:00,10,710.25,712.75,709.25,712,294
20130901|2013-04-10 19:00,11,712.25,713,712.25,713,5
20130901|2013-04-10 19:30,11,714.75,714.75,714,714.25,22
20130901|2013-04-10 21:30,11,711.75,711.75,711.25,711.25,2
20130901|2013-04-10 22:00,11,711.25,711.25,711,711,2
20130901|2013-04-10 22:30,11,710,710,709.75,709.75,2
20130901|2013-04-10 23:00,11,708.25,708.25,708.25,708.25,1
20130901|2013-04-10 23:30,11,709.5,709.5,709.5,709.5,3
20130901|2013-04-11 00:30,11,711.75,711.75,711.75,711.75,1
20130901|2013-04-11 02:00,11,712,712,712,712,1
20130901|2013-04-11 02:30,11,712.25,712.25,711.75,711.75,2
20130901|2013-04-11 03:00,11,714.25,714.25,713.75,714,131
20130901|2013-04-11 03:30,11,714,714.5,714,714,15
20130901|2013-04-11 04:00,11,714.25,716,714.25,714.75,44
20130901|2013-04-11 05:00,11,715.75,715.75,715.75,715.75,2
20130901|2013-04-11 05:30,11,716.25,717,715.75,717,46
20130901|2013-04-11 06:00,11,716,716.75,716,716.5,20
20130901|2013-04-11 06:30,11,716,716,715.75,716,44
20130901|2013-04-11 07:00,11,714.75,714.75,713.75,714.25,228
20130901|2013-04-11 07:30,11,714.75,714.75,714.75,714.75,2
20130901|2013-04-11 08:30,11,715.5,716.25,713.5,714.5,183
20130901|2013-04-11 09:00,11,716.25,717.75,715,716.5,163
20130901|2013-04-11 09:30,11,716.75,719.5,715.5,718.25,305
20130901|2013-04-11 10:00,11,718.25,718.5,712.25,712.25,109
20130901|2013-04-11 10:30,11,712.25,714,711.75,712.75,94
20130901|2013-04-11 11:00,11,713.25,715.75,711.75,712,99
20130901|2013-04-11 11:30,11,712.5,713,710.5,711.5,172
20130901|2013-04-11 12:00,11,711.5,711.75,709,709,17
20130901|2013-04-11 12:30,11,709.5,711,708.5,708.5,52
20130901|2013-04-11 13:00,11,708.5,710.75,707.75,710.5,167
20130901|2013-04-11 19:00,12,710,711.5,710,711.5,13
20130901|2013-04-11 19:30,12,713,713,713,713,1
20130901|2013-04-11 20:00,12,713.5,713.5,713.5,713.5,1
20130901|2013-04-11 20:30,12,713.75,714,713.75,713.75,12
20130901|2013-04-11 21:30,12,715.25,715.25,715.25,715.25,3
20130901|2013-04-11 23:00,12,715.25,715.25,714.5,714.5,10
20130901|2013-04-12 00:00,12,715.5,715.75,715.5,715.75,10
20130901|2013-04-12 00:30,12,715.75,716,715.75,716,6
20130901|2013-04-12 01:00,12,717,717,716.5,716.5,3
20130901|2013-04-12 02:00,12,715,715,714.75,715,7
20130901|2013-04-12 02:30,12,715.75,715.75,715.75,715.75,1
20130901|2013-04-12 03:00,12,716.25,716.25,715.75,715.75,7
20130901|2013-04-12 04:00,12,716,716.5,716,716.5,12
20130901|2013-04-12 04:30,12,716.25,717.5,716,717.5,11
20130901|2013-04-12 05:00,12,716.75,716.75,716.25,716.25,7
20130901|2013-04-12 06:30,12,715,716.75,715,716.75,3
20130901|2013-04-12 07:00,12,716,716,715.25,715.75,9
20130901|2013-04-12 07:30,12,716.75,716.75,716.75,716.75,2
20130901|2013-04-12 08:30,12,717.5,718.5,715.75,718.5,48
20130901|2013-04-12 09:00,12,718.5,718.75,716.75,717.75,67
20130901|2013-04-12 09:30,12,717.75,723.5,715.5,722.75,156
20130901|2013-04-12 10:00,12,723,723.25,720,722,75
20130901|2013-04-12 10:30,12,723.5,724.5,721.25,724.25,76
20130901|2013-04-12 11:00,12,724.5,724.5,722,723.5,64
20130901|2013-04-12 11:30,12,724,726.25,722.5,725.25,95
20130901|2013-04-12 12:00,12,725.5,725.5,724,724.75,67
20130901|2013-04-12 12:30,12,724.25,725,724,724.5,44
20130901|2013-04-12 13:00,12,724.25,725.75,723,725,169
20130901|2013-04-14 19:00,15,724,725.25,720.75,720.75,23
20130901|2013-04-14 20:00,15,720.5,720.5,720.5,720.5,1
20130901|2013-04-14 20:30,15,721,721,720.5,720.5,8
20130901|2013-04-14 21:00,15,720,720,720,720,15
20130901|2013-04-14 21:30,15,720.25,720.25,719,719,4
20130901|2013-04-14 22:30,15,717.5,717.5,717,717,8
20130901|2013-04-14 23:00,15,717.25,717.25,717,717,16
20130901|2013-04-14 23:30,15,716.25,716.25,716.25,716.25,1
20130901|2013-04-15 00:30,15,716,716,716,716,1
20130901|2013-04-15 01:30,15,716.25,716.25,716,716,11
20130901|2013-04-15 02:00,15,716,716.5,716,716.5,5
20130901|2013-04-15 02:30,15,716.5,716.5,716.25,716.5,20
20130901|2013-04-15 03:00,15,716.5,717.5,716.5,717.5,46
20130901|2013-04-15 03:30,15,716.75,716.75,716.75,716.75,1
20130901|2013-04-15 04:00,15,716.25,716.25,716.25,716.25,5
20130901|2013-04-15 04:30,15,714,714,714,714,1
20130901|2013-04-15 05:30,15,715.25,715.25,715,715,3
20130901|2013-04-15 06:00,15,713.5,713.5,708.25,708.5,73
20130901|2013-04-15 06:30,15,707.75,708,707.25,707.25,10
20130901|2013-04-15 07:00,15,708.5,709.75,708.5,708.75,12
20130901|2013-04-15 07:30,15,711.25,711.25,709.5,710.5,62
20130901|2013-04-15 08:30,15,710.5,712,706.75,707.5,388
20130901|2013-04-15 09:00,15,707.25,709.25,707.25,708.5,96
20130901|2013-04-15 09:30,15,708,708.75,703,703,250
20130901|2013-04-15 10:00,15,702.5,702.75,701,702.5,108
20130901|2013-04-15 10:30,15,702.5,706,702.5,704,87
20130901|2013-04-15 11:00,15,703.5,703.75,701.75,702.25,130
20130901|2013-04-15 11:30,15,703.75,706.5,703.75,705.75,104
20130901|2013-04-15 12:00,15,705.25,707,703.5,707,26
20130901|2013-04-15 12:30,15,706.5,707.5,706.5,707,44
20130901|2013-04-15 13:00,15,707.25,709.75,704,704.5,187
20130901|2013-04-15 19:00,16,704,705,704,704.75,34
20130901|2013-04-15 19:30,16,703,703.25,703,703.25,4
20130901|2013-04-15 20:00,16,703,703,703,703,2
20130901|2013-04-15 20:30,16,703.5,705,703.5,705,3
20130901|2013-04-15 21:00,16,705.25,705.75,705.25,705.75,4
20130901|2013-04-15 22:00,16,708,708,706.5,706.5,4
20130901|2013-04-16 01:30,16,709,709,709,709,1
20130901|2013-04-16 02:30,16,708.5,708.5,708.5,708.5,3
20130901|2013-04-16 03:00,16,709,709,709,709,2
20130901|2013-04-16 03:30,16,708.75,708.75,708.75,708.75,2
20130901|2013-04-16 04:00,16,706,706,701,701.25,58
20130901|2013-04-16 04:30,16,702,704.25,702,704.25,40
20130901|2013-04-16 05:00,16,704.25,705,704.25,705,135
20130901|2013-04-16 05:30,16,705,706.75,705,705.25,27
20130901|2013-04-16 06:00,16,705.5,705.75,705.5,705.75,2
20130901|2013-04-16 06:30,16,704.5,704.5,704.25,704.25,4
20130901|2013-04-16 07:00,16,703.25,705.75,702,705.75,16
20130901|2013-04-16 07:30,16,705.75,705.75,705.75,705.75,1
20130901|2013-04-16 08:30,16,707.75,711.25,707.25,711,489
20130901|2013-04-16 09:00,16,711.25,711.25,707.75,708.25,62
20130901|2013-04-16 09:30,16,708.5,708.5,705.75,705.75,140
20130901|2013-04-16 10:00,16,705.5,708.5,705.25,708.5,165
20130901|2013-04-16 10:30,16,708,710.5,708,710,53
20130901|2013-04-16 11:00,16,709.75,710.25,708.75,710,47
20130901|2013-04-16 11:30,16,710.25,710.5,708,710.25,27
20130901|2013-04-16 12:00,16,710.75,711.5,709.75,710,71
20130901|2013-04-16 12:30,16,710.75,710.75,708.75,710.25,18
20130901|2013-04-16 13:00,16,709,714.25,709,714,259
20130901|2013-04-16 19:00,17,714,715.25,714,715.25,2
20130901|2013-04-16 19:30,17,715,715.5,715,715.5,2
20130901|2013-04-16 20:00,17,715.5,715.5,715.5,715.5,2
20130901|2013-04-16 21:00,17,715,715,715,715,1
20130901|2013-04-16 22:30,17,714.75,714.75,714.75,714.75,12
20130901|2013-04-17 00:30,17,714.75,714.75,714.5,714.5,8
20130901|2013-04-17 02:00,17,714.25,714.5,714.25,714.5,6
20130901|2013-04-17 02:30,17,714.25,714.25,714.25,714.25,1
20130901|2013-04-17 03:00,17,714,715,714,715,6
20130901|2013-04-17 03:30,17,714.25,714.25,714.25,714.25,7
20130901|2013-04-17 04:00,17,713.75,713.75,713.5,713.5,23
20130901|2013-04-17 04:30,17,713.5,713.5,713.25,713.25,9
20130901|2013-04-17 05:00,17,713.75,714.5,713.75,714.5,8
20130901|2013-04-17 05:30,17,714.5,714.5,714,714,11
20130901|2013-04-17 06:00,17,713.75,714,713.75,713.75,44
20130901|2013-04-17 06:30,17,713.75,713.75,713.5,713.5,10
20130901|2013-04-17 07:00,17,711,711,707.5,708,6
20130901|2013-04-17 07:30,17,708.25,708.75,708.25,708.75,18
20130901|2013-04-17 08:30,17,708.25,713.25,708.25,711.25,306
20130901|2013-04-17 09:00,17,711.75,714,710.75,713.5,67
20130901|2013-04-17 09:30,17,712.75,720.25,710,717.75,569
20130901|2013-04-17 10:00,17,718.25,721.5,718.25,721.25,199
20130901|2013-04-17 10:30,17,721.25,722.25,720.25,720.25,72
20130901|2013-04-17 11:00,17,720.25,722.75,720,721.5,153
20130901|2013-04-17 11:30,17,721.75,723.75,720.75,722.25,83
20130901|2013-04-17 12:00,17,723,723,717.75,717.75,193
20130901|2013-04-17 12:30,17,717.75,717.75,711.25,713.5,209
20130901|2013-04-17 13:00,17,713.75,718.25,712.5,713.5,115
20130901|2013-04-17 19:00,18,715.5,715.5,715.5,715.5,1
20130901|2013-04-17 19:30,18,715.75,715.75,715.75,715.75,1
20130901|2013-04-17 20:00,18,713.75,713.75,713.75,713.75,1
20130901|2013-04-18 00:00,18,714.25,714.25,713.75,713.75,4
20130901|2013-04-18 01:00,18,714.75,714.75,714.75,714.75,1
20130901|2013-04-18 02:00,18,717.25,718.5,717.25,718.5,7
20130901|2013-04-18 02:30,18,718.5,719.5,718.5,719.5,5
20130901|2013-04-18 04:00,18,720,720,717,717.25,6
20130901|2013-04-18 04:30,18,718.25,719.5,718.25,719.25,31
20130901|2013-04-18 05:00,18,719.75,719.75,719.75,719.75,2
20130901|2013-04-18 05:30,18,720.5,720.5,720.5,720.5,23
20130901|2013-04-18 06:00,18,720.75,721,720.75,721,15
20130901|2013-04-18 06:30,18,720.5,721,716.75,716.75,34
20130901|2013-04-18 07:00,18,717,717.75,716.25,716.75,23
20130901|2013-04-18 07:30,18,717,719,717,719,13
20130901|2013-04-18 08:30,18,719.5,720.25,715.5,719.25,122
20130901|2013-04-18 09:00,18,719.5,719.5,716.5,719.25,63
20130901|2013-04-18 09:30,18,719,719,715.5,716.5,120
20130901|2013-04-18 10:00,18,716.5,717,710.5,712.75,179
20130901|2013-04-18 10:30,18,712.25,713.25,709,711.25,193
20130901|2013-04-18 11:00,18,711.25,712.75,708.75,709.75,312
20130901|2013-04-18 11:30,18,710,712.25,709.5,710.25,93
20130901|2013-04-18 12:00,18,710.5,710.5,707.75,708.75,66
20130901|2013-04-18 12:30,18,709,709.75,708.25,708.25,51
20130901|2013-04-18 13:00,18,709.25,715.25,708.75,714.5,143
20130901|2013-04-18 19:00,19,715,715,714,714,10
20130901|2013-04-18 20:00,19,712.5,712.5,712.5,712.5,1
20130901|2013-04-18 23:30,19,710.5,710.5,710,710,2
20130901|2013-04-19 00:30,19,710.5,711.5,710.5,711,6
20130901|2013-04-19 01:00,19,710.25,710.25,709.75,709.75,2
20130901|2013-04-19 01:30,19,707.5,707.5,707,707,6
20130901|2013-04-19 02:00,19,708,709,708,709,4
20130901|2013-04-19 02:30,19,711.25,711.25,711.25,711.25,1
20130901|2013-04-19 03:00,19,710.75,711,710.75,711,3
20130901|2013-04-19 03:30,19,710.5,710.5,710.5,710.5,1
20130901|2013-04-19 04:00,19,709.5,709.5,709.5,709.5,1
20130901|2013-04-19 04:30,19,709,710,709,710,8
20130901|2013-04-19 05:00,19,709,709,708.25,708.5,5
20130901|2013-04-19 06:30,19,709,709.5,709,709.5,4
20130901|2013-04-19 07:00,19,710,710,708.25,708.25,42
20130901|2013-04-19 07:30,19,709.25,710,709.25,709.5,116
20130901|2013-04-19 08:30,19,710,713,708.75,712.5,286
20130901|2013-04-19 09:00,19,713,714,711.75,713.5,112
20130901|2013-04-19 09:30,19,713.5,713.5,710.5,711.25,57
20130901|2013-04-19 10:00,19,712.25,713.75,710.75,712.25,44
20130901|2013-04-19 10:30,19,712.75,716.75,712.5,716,124
20130901|2013-04-19 11:00,19,716.5,719,716.25,718.75,217
20130901|2013-04-19 11:30,19,718.5,719.5,717.75,719.25,77
20130901|2013-04-19 12:00,19,719.5,720,719,719,49
20130901|2013-04-19 12:30,19,719,719.5,718,719,52
20130901|2013-04-19 13:00,19,719.75,720.25,716.75,716.75,186
20130901|2013-04-21 19:00,22,715.5,715.75,711.5,711.5,103
20130901|2013-04-21 19:30,22,714.5,714.5,714.5,714.5,2
20130901|2013-04-21 21:30,22,714,714,713,713,5
20130901|2013-04-21 22:00,22,713.25,713.25,713.25,713.25,24
20130901|2013-04-21 22:30,22,713.25,713.5,713.25,713.5,24
20130901|2013-04-21 23:00,22,713.5,713.5,713.25,713.25,19
20130901|2013-04-21 23:30,22,713.25,713.25,713.25,713.25,4
20130901|2013-04-22 01:00,22,714.75,714.75,714.25,714.25,2
20130901|2013-04-22 01:30,22,714.25,714.25,714,714,3
20130901|2013-04-22 02:00,22,713.5,713.5,712.5,712.5,6
20130901|2013-04-22 02:30,22,711.25,711.25,710.25,710.25,36
20130901|2013-04-22 03:00,22,710.75,710.75,710.25,710.25,3
20130901|2013-04-22 03:30,22,711,711,711,711,10
20130901|2013-04-22 04:30,22,710.75,710.75,710.75,710.75,9
20130901|2013-04-22 05:30,22,711.25,711.5,711.25,711.25,41
20130901|2013-04-22 06:30,22,710.75,710.75,710.75,710.75,1
20130901|2013-04-22 07:00,22,710.25,710.25,708.5,709.5,48
20130901|2013-04-22 07:30,22,708.75,709.25,708.75,709.25,3
20130901|2013-04-22 08:30,22,708.25,708.5,698,701.25,525
20130901|2013-04-22 09:00,22,701.25,703.5,700.75,701.75,109
20130901|2013-04-22 09:30,22,702,702,699.25,700.5,236
20130901|2013-04-22 10:00,22,700.5,701,699.75,700,298
20130901|2013-04-22 10:30,22,699.75,704.25,699.5,704,210
20130901|2013-04-22 11:00,22,704,705.5,703.75,704.5,90
20130901|2013-04-22 11:30,22,704.5,707,704.25,706.25,52
20130901|2013-04-22 12:00,22,706.5,707,705.5,706.75,110
20130901|2013-04-22 12:30,22,706.75,707.75,706.5,707,192
20130901|2013-04-22 13:00,22,707,710.75,707,710,305
20130901|2013-04-22 19:00,23,710.75,711.25,710.75,711.25,7
20130901|2013-04-22 19:30,23,710.5,710.5,709.5,709.5,7
20130901|2013-04-22 20:00,23,709,710.75,709,710.75,6
20130901|2013-04-22 20:30,23,709,709,709,709,2
20130901|2013-04-22 21:30,23,708.75,708.75,708.75,708.75,1
20130901|2013-04-22 22:00,23,708,708,708,708,1
20130901|2013-04-22 22:30,23,707.5,707.5,707.5,707.5,1
20130901|2013-04-23 00:00,23,708,708,708,708,2
20130901|2013-04-23 00:30,23,707.25,707.75,707.25,707.25,4
20130901|2013-04-23 01:00,23,707.25,707.25,707.25,707.25,2
20130901|2013-04-23 01:30,23,708,708,707.25,707.25,3
20130901|2013-04-23 02:30,23,707,707.5,705.5,706.75,14
20130901|2013-04-23 03:00,23,705.25,705.25,704.25,704.25,12
20130901|2013-04-23 03:30,23,703.75,704.75,703.5,703.5,11
20130901|2013-04-23 04:00,23,702.5,702.5,702.25,702.25,5
20130901|2013-04-23 04:30,23,702,702,701.5,701.5,5
20130901|2013-04-23 05:00,23,701.25,701.25,701.25,701.25,2
20130901|2013-04-23 05:30,23,701,701.5,701,701.5,5
20130901|2013-04-23 06:00,23,702,703.25,702,703.25,3
20130901|2013-04-23 07:00,23,702.5,702.75,701.5,701.5,4
20130901|2013-04-23 07:30,23,702,702,702,702,1
20130901|2013-04-23 08:30,23,702.75,703.25,698,698,255
20130901|2013-04-23 09:00,23,697.75,700,696,699.25,221
20130901|2013-04-23 09:30,23,699.75,704,699.75,703,210
20130901|2013-04-23 10:00,23,703.25,703.5,701.25,701.5,84
20130901|2013-04-23 10:30,23,702.75,703.75,701.5,703.75,37
20130901|2013-04-23 11:00,23,703.5,703.75,702.75,703.25,117
20130901|2013-04-23 11:30,23,702.75,703.5,702,702,40
20130901|2013-04-23 12:00,23,702,702.75,701.25,702,59
20130901|2013-04-23 12:30,23,701.75,703.25,701.25,703,26
20130901|2013-04-23 13:00,23,704,704.25,702.5,703.25,190
20130901|2013-04-23 19:00,24,704,704,702.25,702.25,7
20130901|2013-04-23 19:30,24,703,703,701.75,701.75,3
20130901|2013-04-24 02:00,24,700,700,700,700,20
20130901|2013-04-24 02:30,24,699.5,699.5,699.5,699.5,1
20130901|2013-04-24 03:00,24,698.75,698.75,698.75,698.75,48
20130901|2013-04-24 03:30,24,698,698,697,697,38
20130901|2013-04-24 04:00,24,696.5,697.5,696.25,696.5,18
20130901|2013-04-24 05:30,24,697.75,697.75,697.75,697.75,1
20130901|2013-04-24 06:00,24,698,698.75,698,698.75,6
20130901|2013-04-24 06:30,24,698.75,699.75,698.75,699.75,8
20130901|2013-04-24 07:00,24,700,702,698.75,702,42
20130901|2013-04-24 07:30,24,702.25,704,702.25,704,14
20130901|2013-04-24 08:30,24,701.25,701.25,698,700,94
20130901|2013-04-24 09:00,24,701,701,699.5,700.5,60
20130901|2013-04-24 09:30,24,700.5,700.75,696.5,700,316
20130901|2013-04-24 10:00,24,700,702,698.5,699.25,97
20130901|2013-04-24 10:30,24,699.5,699.75,695.75,698.25,151
20130901|2013-04-24 11:00,24,698.25,699.5,696,697.25,100
20130901|2013-04-24 11:30,24,697.25,697.5,696,696.25,69
20130901|2013-04-24 12:00,24,696.25,699.5,695.75,697.5,93
20130901|2013-04-24 12:30,24,697.5,700.5,697.25,700.25,270
20130901|2013-04-24 13:00,24,700.25,701.5,697.75,698,162
20130901|2013-04-24 19:00,25,698.5,698.75,698.5,698.75,4
20130901|2013-04-24 20:00,25,698.5,698.5,698.25,698.5,3
20130901|2013-04-25 02:00,25,702,702,702,702,11
20130901|2013-04-25 02:30,25,703,703.25,703,703.25,5
20130901|2013-04-25 04:00,25,703,704,703,704,7
20130901|2013-04-25 04:30,25,703.75,704.25,703.75,704.25,4
20130901|2013-04-25 05:00,25,704.5,705.25,704.5,704.75,21
20130901|2013-04-25 06:00,25,704,704.25,703.5,703.5,6
20130901|2013-04-25 06:30,25,704,704.25,703.25,703.25,11
20130901|2013-04-25 07:00,25,703,703,702.75,702.75,5
20130901|2013-04-25 07:30,25,702,703.25,702,702.5,9
20130901|2013-04-25 08:30,25,702.5,703.75,700.5,701.5,236
20130901|2013-04-25 09:00,25,701.25,701.5,699.25,701,45
20130901|2013-04-25 09:30,25,701.25,706.5,701.25,705.75,348
20130901|2013-04-25 10:00,25,705.5,711.75,705.25,711.75,284
20130901|2013-04-25 10:30,25,712.25,712.75,710.25,710.25,247
20130901|2013-04-25 11:00,25,709.75,712.5,709.25,712,137
20130901|2013-04-25 11:30,25,712.25,714.25,711.25,711.25,105
20130901|2013-04-25 12:00,25,711,712,710.5,710.75,81
20130901|2013-04-25 12:30,25,711,712.25,710.25,710.25,85
20130901|2013-04-25 13:00,25,710.25,712.75,709.5,712.5,68
20130901|2013-04-25 19:00,26,711.5,711.5,711.25,711.25,14
20130901|2013-04-25 19:30,26,710.25,710.5,710.25,710.5,3
20130901|2013-04-25 20:30,26,710.25,710.25,710.25,710.25,5
20130901|2013-04-25 21:00,26,710.5,710.5,710.5,710.5,2
20130901|2013-04-25 21:30,26,709.5,709.5,709.5,709.5,1
20130901|2013-04-26 02:00,26,709.5,709.5,709.25,709.25,30
20130901|2013-04-26 02:30,26,709.75,709.75,709.75,709.75,1
20130901|2013-04-26 03:00,26,709,709,709,709,2
20130901|2013-04-26 03:30,26,707.5,707.5,706.25,706.5,7
20130901|2013-04-26 04:00,26,706.5,706.5,706.25,706.25,24
20130901|2013-04-26 04:30,26,707.25,707.25,707,707,9
20130901|2013-04-26 05:30,26,707,707,707,707,7
20130901|2013-04-26 06:00,26,707.25,707.25,707,707,4
20130901|2013-04-26 06:30,26,706.5,706.5,705.5,705.5,2
20130901|2013-04-26 07:00,26,705.5,705.5,704.75,704.75,33
20130901|2013-04-26 07:30,26,704.5,704.75,704.5,704.75,4
20130901|2013-04-26 08:30,26,705.25,706.75,703.75,705,262
20130901|2013-04-26 09:00,26,705,706.5,704.25,706.5,164
20130901|2013-04-26 09:30,26,706.25,707.75,704.5,706.75,317
20130901|2013-04-26 10:00,26,706,708.25,705.75,706.75,69
20130901|2013-04-26 10:30,26,707,707,705.5,706.5,54
20130901|2013-04-26 11:00,26,706.25,706.75,705.5,705.75,128
20130901|2013-04-26 11:30,26,705.75,705.75,705,705.25,29
20130901|2013-04-26 12:00,26,704.75,706,703.75,704.25,222
20130901|2013-04-26 12:30,26,704.25,705.5,703.75,704.25,95
20130901|2013-04-26 13:00,26,704,705.75,698.25,698.75,584
20130901|2013-04-28 19:00,29,701.75,713,701.75,709,53
20130901|2013-04-28 19:30,29,708,708,708,708,1
20130901|2013-04-28 20:00,29,708,708,707.75,708,4
20130901|2013-04-28 20:30,29,709.75,710.75,709.75,710.75,2
20130901|2013-04-28 21:00,29,710.75,710.75,710.75,710.75,1
20130901|2013-04-28 22:30,29,710,710,710,710,1
20130901|2013-04-28 23:30,29,709.25,709.25,708.75,708.75,5
20130901|2013-04-29 00:00,29,709,709,708.75,708.75,11
20130901|2013-04-29 00:30,29,709,709,709,709,1
20130901|2013-04-29 01:00,29,709,709.25,708.5,708.5,3
20130901|2013-04-29 02:00,29,709.5,709.5,709.5,709.5,1
20130901|2013-04-29 02:30,29,710.25,710.5,709.25,709.75,15
20130901|2013-04-29 03:00,29,709.5,709.5,709.5,709.5,10
20130901|2013-04-29 03:30,29,708.75,708.75,708.5,708.75,6
20130901|2013-04-29 04:00,29,708.5,708.5,707.75,707.75,3
20130901|2013-04-29 04:30,29,707.5,707.75,707.5,707.75,27
20130901|2013-04-29 05:00,29,707.75,708.25,707.75,707.75,30
20130901|2013-04-29 06:00,29,707,707,707,707,2
20130901|2013-04-29 06:30,29,707,707,706.5,706.5,7
20130901|2013-04-29 07:00,29,707.25,709,707.25,708.5,12
20130901|2013-04-29 07:30,29,708,708,707.5,707.5,23
20130901|2013-04-29 08:30,29,708.25,713.5,707.75,710.25,263
20130901|2013-04-29 09:00,29,711,711.5,709.25,711.25,114
20130901|2013-04-29 09:30,29,710.75,719,710,716,428
20130901|2013-04-29 10:00,29,716.5,724,716,721.75,381
20130901|2013-04-29 10:30,29,722.5,727.5,722.5,726.5,220
20130901|2013-04-29 11:00,29,726.5,728,725,725,215
20130901|2013-04-29 11:30,29,724.5,725,723.75,723.75,80
20130901|2013-04-29 12:00,29,724.25,725.25,724,725.25,119
20130901|2013-04-29 12:30,29,725,727.5,725,727.5,121
20130901|2013-04-29 13:00,29,727.5,728,724.75,724.75,307
20130901|2013-04-30 06:00,30,724.75,725.5,724.75,725.5,2
20130901|2013-04-30 06:30,30,725.75,725.75,721,721,24
20130901|2013-04-30 07:00,30,720.75,720.75,717.75,719.25,134
20130901|2013-04-30 07:30,30,719,719.5,718.75,719.5,40
20130901|2013-04-30 08:30,30,719.5,720.5,714.5,719.25,298
20130901|2013-04-30 09:00,30,719.5,722.25,719.5,722,247
20130901|2013-04-30 09:30,30,722,727.25,720.25,725.25,293
20130901|2013-04-30 10:00,30,726,729.25,725,728.5,259
20130901|2013-04-30 10:30,30,728.75,742,728.25,738.75,912
20130901|2013-04-30 11:00,30,738.5,741.75,736.75,741,292
20130901|2013-04-30 11:30,30,741.5,742.5,741,741.5,290
20130901|2013-04-30 12:00,30,741.25,745,739.75,740.75,590
20130901|2013-04-30 12:30,30,740.5,742,736.75,740.5,238
20130901|2013-04-30 13:00,30,740.25,741.75,736.25,740.25,624
20130901|2013-04-30 19:00,1,741.25,741.25,738.5,738.5,10
20130901|2013-04-30 19:30,1,735.75,736.25,735.75,735.75,19
20130901|2013-04-30 20:00,1,734.75,734.75,731.75,732,44
20130901|2013-04-30 20:30,1,732,732.75,732,732.5,8
20130901|2013-04-30 21:30,1,734.75,734.75,734.75,734.75,1
20130901|2013-04-30 22:30,1,733.5,733.5,733.5,733.5,2
20130901|2013-04-30 23:30,1,732.5,732.5,732.5,732.5,2
20130901|2013-05-01 00:00,1,732.5,732.5,732.5,732.5,17
20130901|2013-05-01 00:30,1,732.5,732.75,732.5,732.75,14
20130901|2013-05-01 01:00,1,732.25,732.25,732.25,732.25,3
20130901|2013-05-01 01:30,1,732.25,732.25,732,732,2
20130901|2013-05-01 02:00,1,732,732,731,731,14
20130901|2013-05-01 02:30,1,731,731.25,730,730,3
20130901|2013-05-01 03:00,1,729.75,729.75,729.5,729.5,2
20130901|2013-05-01 03:30,1,729.25,729.75,729.25,729.75,3
20130901|2013-05-01 04:00,1,729.75,729.75,729.75,729.75,1
20130901|2013-05-01 04:30,1,727.75,727.75,727.75,727.75,3
20130901|2013-05-01 05:00,1,728.75,729.25,728.75,729.25,4
20130901|2013-05-01 05:30,1,730.75,733,730.75,731,24
20130901|2013-05-01 06:00,1,731.5,731.5,729.75,729.75,6
20130901|2013-05-01 06:30,1,729.25,729.25,725.5,725.5,28
20130901|2013-05-01 07:00,1,725.25,727,725,727,60
20130901|2013-05-01 07:30,1,728.5,729.5,728.5,729.5,9
20130901|2013-05-01 08:30,1,729,731.75,726.75,728,213
20130901|2013-05-01 09:00,1,728.5,729.25,722.75,723.75,198
20130901|2013-05-01 09:30,1,724.25,733.25,724,728.5,447
20130901|2013-05-01 10:00,1,728,732.5,728,731.5,184
20130901|2013-05-01 10:30,1,731.5,736.5,730.75,734.5,348
20130901|2013-05-01 11:00,1,734,735.5,732,733.5,137
20130901|2013-05-01 11:30,1,733.5,737.25,733.25,735.5,256
20130901|2013-05-01 12:00,1,735.25,737.5,733.75,736.75,149
20130901|2013-05-01 12:30,1,737.5,738.75,737,737.5,79
20130901|2013-05-01 13:00,1,737.5,737.75,729.25,729.25,133
20130901|2013-05-01 19:00,2,730,730.5,730,730,115
20130901|2013-05-01 20:00,2,732.5,732.5,732.5,732.5,1
20130901|2013-05-01 20:30,2,732,732,731.75,731.75,2
20130901|2013-05-01 21:00,2,731.75,731.75,731.5,731.5,8
20130901|2013-05-01 22:30,2,732.25,732.25,732.25,732.25,6
20130901|2013-05-02 00:00,2,732.5,732.5,732.5,732.5,1
20130901|2013-05-02 00:30,2,732,732,732,732,2
20130901|2013-05-02 03:00,2,734,734,734,734,1
20130901|2013-05-02 03:30,2,734.75,736,734.5,734.5,50
20130901|2013-05-02 04:00,2,733.75,734,731.75,731.75,11
20130901|2013-05-02 04:30,2,731.5,732,728.25,728.25,38
20130901|2013-05-02 05:00,2,727.5,732.5,727,732.5,26
20130901|2013-05-02 05:30,2,734.25,736.5,734.25,736.25,29
20130901|2013-05-02 06:00,2,736.25,737,736.25,737,9
20130901|2013-05-02 06:30,2,736,736,735,735,13
20130901|2013-05-02 07:00,2,733,734.25,733,733.5,20
20130901|2013-05-02 07:30,2,732.75,733.5,732.75,733.5,9
20130901|2013-05-02 08:30,2,732.75,732.75,727.75,732,432
20130901|2013-05-02 09:00,2,732.25,734,729.5,731,223
20130901|2013-05-02 09:30,2,731.75,738.5,731.5,736.25,629
20130901|2013-05-02 10:00,2,736,738.25,731.25,732,368
20130901|2013-05-02 10:30,2,732.75,735.25,732.75,735.25,106
20130901|2013-05-02 11:00,2,735.25,735.5,733,735.5,94
20130901|2013-05-02 11:30,2,735.75,736,734.75,736,66
20130901|2013-05-02 12:00,2,736,736.5,734.25,734.75,219
20130901|2013-05-02 12:30,2,734.75,738.25,734.75,736.25,187
20130901|2013-05-02 13:00,2,736.25,739.25,734.25,738.75,346
20130901|2013-05-02 19:00,3,737,738.75,737,738.25,43
20130901|2013-05-02 19:30,3,739,739,738.5,738.75,12
20130901|2013-05-02 20:00,3,739,739,739,739,1
20130901|2013-05-02 20:30,3,739.25,740.25,739.25,740.25,12
20130901|2013-05-02 21:00,3,740.25,740.25,740.25,740.25,1
20130901|2013-05-02 21:30,3,740.5,741,740.25,740.75,30
20130901|2013-05-02 23:30,3,741,741,741,741,1
20130901|2013-05-03 00:00,3,741.25,741.75,741.25,741.75,4
20130901|2013-05-03 00:30,3,741.5,742,741.5,741.5,7
20130901|2013-05-03 01:00,3,741.5,741.5,741.5,741.5,20
20130901|2013-05-03 01:30,3,741.5,741.5,741.5,741.5,11
20130901|2013-05-03 02:00,3,738.5,738.75,738.5,738.75,2
20130901|2013-05-03 02:30,3,738.75,738.75,738.75,738.75,2
20130901|2013-05-03 03:00,3,738.25,738.25,737.75,737.75,6
20130901|2013-05-03 03:30,3,737.25,737.25,737.25,737.25,3
20130901|2013-05-03 04:00,3,737,737.75,737,737.75,10
20130901|2013-05-03 05:00,3,738.25,738.25,738.25,738.25,1
20130901|2013-05-03 05:30,3,739.25,739.25,739.25,739.25,5
20130901|2013-05-03 06:00,3,742.25,743.5,742.25,743.5,7
20130901|2013-05-03 06:30,3,743.75,744,741.75,743.5,16
20130901|2013-05-03 07:00,3,741.5,741.5,740.75,741.5,9
20130901|2013-05-03 07:30,3,741.25,742,741.25,742,11
20130901|2013-05-03 08:30,3,737,737.75,726.25,727.5,385
20130901|2013-05-03 09:00,3,728.5,733.75,728.25,733.25,218
20130901|2013-05-03 09:30,3,732.75,732.75,728.25,729.5,245
20130901|2013-05-03 10:00,3,730.75,733.25,728.5,730.25,162
20130901|2013-05-03 10:30,3,730.75,734,730.5,733.5,109
20130901|2013-05-03 11:00,3,733.75,739,733.75,738.5,244
20130901|2013-05-03 11:30,3,738.25,741,736.75,738.25,113
20130901|2013-05-03 12:00,3,738.75,739.5,734.75,735.75,138
20130901|2013-05-03 12:30,3,735.5,735.5,731.75,734.75,122
20130901|2013-05-03 13:00,3,734.75,734.75,729,730.25,319
20130901|2013-05-05 19:00,6,724.25,724.25,716.75,719.25,57
20130901|2013-05-05 19:30,6,719.75,720,719.5,720,12
20130901|2013-05-05 20:00,6,720,722,720,722,9
20130901|2013-05-05 20:30,6,723,723,723,723,2
20130901|2013-05-05 21:00,6,723,723,722.75,722.75,2
20130901|2013-05-05 22:00,6,723.75,723.75,723.75,723.75,3
20130901|2013-05-05 22:30,6,723.25,723.25,723.25,723.25,1
20130901|2013-05-06 00:00,6,720.5,720.75,720.5,720.75,5
20130901|2013-05-06 00:30,6,721.25,721.25,721.25,721.25,2
20130901|2013-05-06 01:00,6,721.5,721.5,721.5,721.5,1
20130901|2013-05-06 02:00,6,721.5,722.5,721.5,722.5,10
20130901|2013-05-06 02:30,6,722.5,722.5,722.5,722.5,1
20130901|2013-05-06 03:00,6,722.25,722.25,722.25,722.25,1
20130901|2013-05-06 03:30,6,722.75,722.75,721.75,722,4
20130901|2013-05-06 04:30,6,722,722,721.5,721.5,13
20130901|2013-05-06 05:00,6,721,721.25,720.75,721,7
20130901|2013-05-06 06:00,6,719.5,720.25,719.5,720.25,7
20130901|2013-05-06 06:30,6,720.25,720.25,718.75,718.75,10
20130901|2013-05-06 07:00,6,718.25,719.75,717.75,719,34
20130901|2013-05-06 07:30,6,719,719,718,718,14
20130901|2013-05-06 08:30,6,717.5,720.5,717,719,333
20130901|2013-05-06 09:00,6,718.75,719,712.75,714.75,455
20130901|2013-05-06 09:30,6,714.25,716.5,714,714.5,196
20130901|2013-05-06 10:00,6,714.25,715,711,712,323
20130901|2013-05-06 10:30,6,711.75,712.75,710.25,711,355
20130901|2013-05-06 11:00,6,711,712.75,710.25,712.25,145
20130901|2013-05-06 11:30,6,712.5,713.5,711.75,713,41
20130901|2013-05-06 12:00,6,713.25,717.25,713,715.75,94
20130901|2013-05-06 12:30,6,715.75,717.5,714.75,716,112
20130901|2013-05-06 13:00,6,716,716.75,711.5,712.25,201
20130901|2013-05-06 19:00,7,714.5,717.5,712.5,717.5,12
20130901|2013-05-06 19:30,7,715.25,715.25,714.75,714.75,6
20130901|2013-05-06 20:00,7,714,715,714,715,3
20130901|2013-05-06 20:30,7,715,715.5,715,715.5,6
20130901|2013-05-06 21:00,7,716.75,716.75,716.75,716.75,2
20130901|2013-05-06 21:30,7,715.25,715.25,715.25,715.25,7
20130901|2013-05-06 22:00,7,715.5,715.5,715,715,2
20130901|2013-05-07 00:30,7,714.75,714.75,714.75,714.75,1
20130901|2013-05-07 01:00,7,714.5,714.5,714.5,714.5,1
20130901|2013-05-07 02:00,7,714.25,715.25,714.25,715,10
20130901|2013-05-07 02:30,7,715,715.75,715,715.75,148
20130901|2013-05-07 03:00,7,716,716,715.75,715.75,105
20130901|2013-05-07 03:30,7,715.75,717.75,715.75,717.75,2
20130901|2013-05-07 04:00,7,718.25,718.25,718,718,3
20130901|2013-05-07 04:30,7,717.75,717.75,717,717.25,14
20130901|2013-05-07 05:00,7,717,718,717,718,13
20130901|2013-05-07 05:30,7,717.75,717.75,717.75,717.75,1
20130901|2013-05-07 06:00,7,717.75,718,717.75,718,6
20130901|2013-05-07 06:30,7,715.75,715.75,715.5,715.5,20
20130901|2013-05-07 07:00,7,715.5,715.5,713.5,715.5,116
20130901|2013-05-07 07:30,7,716,716.25,716,716,6
20130901|2013-05-07 08:30,7,715.25,716,713,713.5,233
20130901|2013-05-07 09:00,7,713.5,714.75,712,712.25,104
20130901|2013-05-07 09:30,7,712.75,714.5,710.75,712.25,286
20130901|2013-05-07 10:00,7,713,714,709,709,185
20130901|2013-05-07 10:30,7,708.75,710.5,707.75,709.75,89
20130901|2013-05-07 11:00,7,709.75,712.5,708.75,711.75,157
20130901|2013-05-07 11:30,7,712.5,718.75,712,718.25,135
20130901|2013-05-07 12:00,7,719,719.25,715.25,716,118
20130901|2013-05-07 12:30,7,716.25,718.5,715.25,715.75,47
20130901|2013-05-07 13:00,7,715.5,720.5,715.5,717.5,429
20130901|2013-05-07 19:00,8,718.25,718.25,715,715,8
20130901|2013-05-07 20:00,8,716.25,716.25,716.25,716.25,2
20130901|2013-05-07 23:00,8,718.25,718.5,718.25,718.5,3
20130901|2013-05-07 23:30,8,718.75,718.75,718.75,718.75,1
20130901|2013-05-08 00:00,8,718.75,719.75,718.75,719.75,3
20130901|2013-05-08 00:30,8,720,720,720,720,1
20130901|2013-05-08 01:00,8,720.25,721.25,720.25,721.25,23
20130901|2013-05-08 01:30,8,721.25,721.5,721.25,721.5,6
20130901|2013-05-08 02:00,8,721.5,722,721.25,722,13
20130901|2013-05-08 02:30,8,722,722,721.75,721.75,6
20130901|2013-05-08 03:00,8,721.75,721.75,719.75,719.75,19
20130901|2013-05-08 03:30,8,720.25,720.75,720.25,720.25,11
20130901|2013-05-08 04:30,8,719.75,719.75,719.5,719.5,2
20130901|2013-05-08 05:00,8,719.25,719.25,719.25,719.25,1
20130901|2013-05-08 05:30,8,719.5,719.5,719.25,719.25,20
20130901|2013-05-08 06:00,8,719.75,719.75,719.75,719.75,1
20130901|2013-05-08 06:30,8,719.5,719.5,718.5,718.75,22
20130901|2013-05-08 07:00,8,718,718,717.5,717.5,16
20130901|2013-05-08 07:30,8,718.5,718.75,717.75,718,29
20130901|2013-05-08 08:30,8,717.25,718.25,713.25,714,236
20130901|2013-05-08 09:00,8,714.25,717.25,712.5,714.25,190
20130901|2013-05-08 09:30,8,714,714,710.5,714,117
20130901|2013-05-08 10:00,8,713.75,713.75,710.5,712.25,65
20130901|2013-05-08 10:30,8,711.75,713,709.75,710.75,75
20130901|2013-05-08 11:00,8,711.75,712,709.25,711.75,150
20130901|2013-05-08 11:30,8,711.75,712.75,711.75,712.5,126
20130901|2013-05-08 12:00,8,712.25,714.5,712.25,713.25,71
20130901|2013-05-08 12:30,8,712.5,714.25,712.5,713,44
20130901|2013-05-08 13:00,8,712.75,716,712.75,714.5,200
20130901|2013-05-08 19:00,9,713.75,714,713.75,714,11
20130901|2013-05-08 19:30,9,712.75,712.75,712.75,712.75,1
20130901|2013-05-08 20:30,9,712.5,712.5,712.25,712.25,4
20130901|2013-05-08 21:00,9,712.5,712.5,712,712,2
20130901|2013-05-08 22:00,9,711.75,711.75,711.75,711.75,2
20130901|2013-05-09 00:00,9,713,713,713,713,1
20130901|2013-05-09 01:00,9,714,714,714,714,3
20130901|2013-05-09 02:00,9,715.5,716.25,715.5,716.25,4
20130901|2013-05-09 02:30,9,716.75,716.75,713.75,713.75,9
20130901|2013-05-09 03:00,9,713.5,713.5,713.5,713.5,2
20130901|2013-05-09 03:30,9,713.5,713.5,713.5,713.5,1
20130901|2013-05-09 04:00,9,713.75,713.75,713.75,713.75,2
20130901|2013-05-09 05:00,9,714,714,714,714,2
20130901|2013-05-09 05:30,9,714,714,713.25,713.75,12
20130901|2013-05-09 06:00,9,714.25,714.25,713.5,713.75,10
20130901|2013-05-09 06:30,9,714.25,714.5,713.75,713.75,5
20130901|2013-05-09 07:00,9,713.25,713.25,712.75,712.75,22
20130901|2013-05-09 07:30,9,713.25,713.5,712.25,712.25,6
20130901|2013-05-09 08:30,9,713.75,722.75,713.75,720.5,272
20130901|2013-05-09 09:00,9,720.25,723.25,719.75,723,146
20130901|2013-05-09 09:30,9,723,729,723,727.25,565
20130901|2013-05-09 10:00,9,728,731.25,727.5,731,209
20130901|2013-05-09 10:30,9,730.5,731.75,729.25,730.5,166
20130901|2013-05-09 11:00,9,730.25,735,730.25,732,560
20130901|2013-05-09 11:30,9,732.5,735.5,730.25,730.75,170
20130901|2013-05-09 12:00,9,730.75,731.25,729.5,731,165
20130901|2013-05-09 12:30,9,732,733,730.75,732.75,68
20130901|2013-05-09 13:00,9,732,733,728,732,400
20130901|2013-05-09 19:00,10,728.75,731,728.75,731,12
20130901|2013-05-09 19:30,10,731,731,730.75,730.75,3
20130901|2013-05-09 21:30,10,727.75,727.75,727.75,727.75,2
20130901|2013-05-09 22:00,10,729.75,729.75,729.75,729.75,2
20130901|2013-05-09 22:30,10,729,729,729,729,2
20130901|2013-05-09 23:30,10,730,730,729.5,729.5,2
20130901|2013-05-10 01:00,10,728.5,728.5,724.5,725.25,16
20130901|2013-05-10 01:30,10,726.25,726.25,726,726.25,13
20130901|2013-05-10 02:00,10,726,726,725,725,12
20130901|2013-05-10 02:30,10,724.5,724.5,723.75,724.5,14
20130901|2013-05-10 03:00,10,723.75,723.75,722,722,10
20130901|2013-05-10 03:30,10,722.25,723.25,722,723.25,13
20130901|2013-05-10 04:00,10,724.75,724.75,722.5,722.5,22
20130901|2013-05-10 05:00,10,725,727.5,725,727.5,49
20130901|2013-05-10 05:30,10,727,727.5,726.25,726.25,36
20130901|2013-05-10 06:00,10,725.75,725.75,725,725,36
20130901|2013-05-10 06:30,10,725.5,725.75,725.5,725.5,4
20130901|2013-05-10 07:00,10,725,725,725,725,13
20130901|2013-05-10 07:30,10,724.75,725.5,724.75,725,7
20130901|2013-05-10 08:30,10,725,726.5,724.25,725.5,119
20130901|2013-05-10 09:00,10,725.25,725.25,722.75,723.75,121
20130901|2013-05-10 09:30,10,725.25,725.25,718,718.75,291
20130901|2013-05-10 10:00,10,718.5,719.75,716.5,717.75,322
20130901|2013-05-10 10:30,10,717.5,718.25,715.75,716.5,507
20130901|2013-05-10 11:00,10,716.5,720.75,709.5,712.25,950
20130901|2013-05-10 11:30,10,712.25,714.75,711.25,714.75,170
20130901|2013-05-10 12:00,10,714.5,716,713,713,91
20130901|2013-05-10 12:30,10,713.5,714.25,712.5,714.25,79
20130901|2013-05-10 13:00,10,714.25,716.25,711.75,711.75,241
20130901|2013-05-12 19:00,13,711.25,711.25,710,710.75,24
20130901|2013-05-12 19:30,13,713,713,713,713,3
20130901|2013-05-12 20:30,13,714,714,712.75,712.75,4
20130901|2013-05-12 21:00,13,713,713,712.75,713,3
20130901|2013-05-12 23:30,13,712.75,713.25,712.75,713.25,2
20130901|2013-05-13 00:00,13,713.5,713.5,713.5,713.5,1
20130901|2013-05-13 01:30,13,712.5,712.5,711.75,711.75,5
20130901|2013-05-13 02:00,13,712,712.25,711.75,712.25,9
20130901|2013-05-13 02:30,13,712.5,713,712.5,713,9
20130901|2013-05-13 03:00,13,713,713,713,713,2
20130901|2013-05-13 03:30,13,713,713,712.75,712.75,27
20130901|2013-05-13 04:00,13,712.75,713.75,712.5,713.75,14
20130901|2013-05-13 04:30,13,713.5,713.75,712.75,713.75,14
20130901|2013-05-13 05:30,13,713.75,714.5,713.75,714.25,23
20130901|2013-05-13 06:00,13,714.5,714.5,714.5,714.5,1
20130901|2013-05-13 06:30,13,713.5,713.5,713.5,713.5,1
20130901|2013-05-13 07:00,13,713,713.5,713,713.5,2
20130901|2013-05-13 07:30,13,715,715.5,714.75,715.5,6
20130901|2013-05-13 08:30,13,716.25,718,713.5,716.75,478
20130901|2013-05-13 09:00,13,716.25,717.25,714,715.5,64
20130901|2013-05-13 09:30,13,715.25,725,714.25,722.5,804
20130901|2013-05-13 10:00,13,722.5,725.5,722.25,722.5,398
20130901|2013-05-13 10:30,13,722.5,724,722,723.75,144
20130901|2013-05-13 11:00,13,723.75,725.75,721.5,722,398
20130901|2013-05-13 11:30,13,722,722.25,720.25,721,94
20130901|2013-05-13 12:00,13,721.25,722.75,721.25,722,102
20130901|2013-05-13 12:30,13,721.5,721.5,717,717,111
20130901|2013-05-13 13:00,13,716,719.75,714.75,717.75,223
20130901|2013-05-13 19:00,14,718,718,717,717.5,22
20130901|2013-05-13 19:30,14,718,718,718,718,1
20130901|2013-05-13 20:00,14,717.5,720,717.5,719.75,10
20130901|2013-05-13 20:30,14,718,718,718,718,1
20130901|2013-05-13 21:00,14,718.25,718.25,718.25,718.25,1
20130901|2013-05-13 21:30,14,719.5,720.5,719.5,720.5,2
20130901|2013-05-13 22:00,14,719.5,719.5,718.75,718.75,6
20130901|2013-05-13 22:30,14,718.75,718.75,718,718.75,5
20130901|2013-05-13 23:00,14,719,719,719,719,1
20130901|2013-05-13 23:30,14,719,719,719,719,1
20130901|2013-05-14 00:30,14,720.25,720.25,720.25,720.25,2
20130901|2013-05-14 01:00,14,722,722.5,722,722.5,13
20130901|2013-05-14 01:30,14,722.75,722.75,722.75,722.75,1
20130901|2013-05-14 02:00,14,722.25,722.25,721,721,4
20130901|2013-05-14 02:30,14,721,721.5,721,721.5,21
20130901|2013-05-14 03:00,14,718.5,718.5,718.5,718.5,1
20130901|2013-05-14 03:30,14,718.5,719.5,718.25,718.25,9
20130901|2013-05-14 04:00,14,718.25,718.25,717,717,25
20130901|2013-05-14 04:30,14,716.5,717,716.5,716.75,12
20130901|2013-05-14 05:00,14,717,717,716.75,716.75,6
20130901|2013-05-14 05:30,14,717.25,718.75,717.25,718.75,18
20130901|2013-05-14 06:00,14,720.25,720.25,720.25,720.25,2
20130901|2013-05-14 06:30,14,720.5,721.75,720.5,721.75,3
20130901|2013-05-14 07:00,14,721.25,721.25,719.5,719.75,24
20130901|2013-05-14 07:30,14,719.75,719.75,719,719,5
20130901|2013-05-14 08:30,14,718.5,719,715.5,718,234
20130901|2013-05-14 09:00,14,718.5,720.5,718,719.25,76
20130901|2013-05-14 09:30,14,720.25,724.75,718.25,724.5,812
20130901|2013-05-14 10:00,14,724.25,724.5,718.25,718.5,305
20130901|2013-05-14 10:30,14,718.25,721.25,717.75,720.25,146
20130901|2013-05-14 11:00,14,719.75,720,717.75,719.5,98
20130901|2013-05-14 11:30,14,719.25,719.75,718.75,719.25,92
20130901|2013-05-14 12:00,14,719,719.5,718.5,718.5,117
20130901|2013-05-14 12:30,14,718.25,719,718,718.25,118
20130901|2013-05-14 13:00,14,718,720.75,716,720.75,348
20130901|2013-05-14 19:00,15,719.5,719.5,719.25,719.25,2
20130901|2013-05-14 20:30,15,719.75,719.75,719.25,719.5,17
20130901|2013-05-14 22:00,15,717.75,717.75,717.5,717.5,2
20130901|2013-05-14 22:30,15,717.75,717.75,717.75,717.75,1
20130901|2013-05-15 01:30,15,718,718,717.5,717.5,6
20130901|2013-05-15 02:00,15,716,716,714.5,714.5,47
20130901|2013-05-15 02:30,15,714,714.25,713.5,714.25,20
20130901|2013-05-15 03:00,15,715.25,715.25,715,715,31
20130901|2013-05-15 05:00,15,714.75,714.75,714.75,714.75,1
20130901|2013-05-15 06:30,15,715.25,715.5,714.75,715.25,14
20130901|2013-05-15 07:00,15,715.25,715.25,712.75,713.5,77
20130901|2013-05-15 07:30,15,713.75,713.75,713.5,713.5,7
20130901|2013-05-15 08:30,15,712.5,714.5,712.5,714,155
20130901|2013-05-15 09:00,15,714.25,714.25,713.25,714,57
20130901|2013-05-15 09:30,15,713.5,716.75,711.5,713,524
20130901|2013-05-15 10:00,15,713,713,710.25,712,253
20130901|2013-05-15 10:30,15,711.75,711.75,710.25,710.25,191
20130901|2013-05-15 11:00,15,710.5,711.75,709.75,710.5,313
20130901|2013-05-15 11:30,15,710.5,710.5,704.5,704.75,848
20130901|2013-05-15 12:00,15,704.5,704.75,703.75,704.25,373
20130901|2013-05-15 12:30,15,704.25,704.5,701.5,702.25,522
20130901|2013-05-15 13:00,15,702,704,701.25,702.5,312
20130901|2013-05-15 19:00,16,702.25,702.5,701.75,701.75,4
20130901|2013-05-15 19:30,16,701.75,702.5,701.75,702.5,5
20130901|2013-05-15 20:00,16,702.25,702.25,702,702,2
20130901|2013-05-15 20:30,16,702.75,702.75,702.75,702.75,1
20130901|2013-05-15 22:00,16,703.25,703.25,703.25,703.25,6
20130901|2013-05-15 22:30,16,704.25,704.25,704.25,704.25,1
20130901|2013-05-15 23:00,16,704.5,704.5,704.5,704.5,1
20130901|2013-05-16 00:30,16,704.75,704.75,704.5,704.75,4
20130901|2013-05-16 01:30,16,705,705,705,705,10
20130901|2013-05-16 02:00,16,704,704,703.75,703.75,10
20130901|2013-05-16 02:30,16,703.75,703.75,703,703,33
20130901|2013-05-16 03:30,16,703.75,703.75,703.75,703.75,1
20130901|2013-05-16 04:30,16,705.75,705.75,705.75,705.75,8
20130901|2013-05-16 05:00,16,705.75,705.75,705.75,705.75,1
20130901|2013-05-16 05:30,16,706.25,707.25,706.25,707.25,40
20130901|2013-05-16 06:00,16,706.75,706.75,704.75,705,68
20130901|2013-05-16 06:30,16,706,707,705.75,706.25,25
20130901|2013-05-16 07:00,16,705.75,705.75,704.25,704.75,71
20130901|2013-05-16 07:30,16,705.25,705.75,704.5,705.25,33
20130901|2013-05-16 08:30,16,704.75,704.75,699,699,695
20130901|2013-05-16 09:00,16,699.25,699.25,694.75,697,1186
20130901|2013-05-16 09:30,16,697.75,698.5,693.25,694,841
20130901|2013-05-16 10:00,16,693.25,693.5,691.75,692.25,535
20130901|2013-05-16 10:30,16,692.25,693.5,691.75,692.5,349
20130901|2013-05-16 11:00,16,692.5,694.75,692.5,693.25,205
20130901|2013-05-16 11:30,16,693.25,693.25,692.25,692.5,135
20130901|2013-05-16 12:00,16,692.5,693.5,691.75,692.5,230
20130901|2013-05-16 12:30,16,693.5,693.5,690.25,690.75,354
20130901|2013-05-16 13:00,16,691.25,697.25,691,697.25,552
20130901|2013-05-16 19:00,17,696.25,696.25,695.5,695.75,8
20130901|2013-05-16 21:30,17,695.5,695.5,695.5,695.5,1
20130901|2013-05-16 22:00,17,695.5,695.5,695.5,695.5,2
20130901|2013-05-16 22:30,17,695.75,696,695.75,696,3
20130901|2013-05-16 23:00,17,695.75,696.25,695.75,696.25,4
20130901|2013-05-16 23:30,17,696,696,696,696,1
20130901|2013-05-17 00:30,17,696.5,697.25,696.5,697.25,7
20130901|2013-05-17 01:30,17,697,697,697,697,1
20130901|2013-05-17 02:30,17,696,696,694.75,694.75,30
20130901|2013-05-17 03:00,17,694,694,693.75,693.75,3
20130901|2013-05-17 03:30,17,694.25,694.25,694.25,694.25,2
20130901|2013-05-17 04:00,17,694,694,694,694,1
20130901|2013-05-17 04:30,17,693.5,693.5,693.5,693.5,1
20130901|2013-05-17 05:30,17,694.75,694.75,694.75,694.75,1
20130901|2013-05-17 06:30,17,695.5,695.75,694.25,694.25,23
20130901|2013-05-17 07:00,17,694.25,694.25,691.5,691.5,47
20130901|2013-05-17 07:30,17,691.25,692,690.75,691.75,10
20130901|2013-05-17 08:30,17,691.5,693.75,690.5,691.5,398
20130901|2013-05-17 09:00,17,691.5,692,690.25,691,220
20130901|2013-05-17 09:30,17,690.25,694.25,688.5,694.25,736
20130901|2013-05-17 10:00,17,694,696.5,690.75,690.75,518
20130901|2013-05-17 10:30,17,690,690.25,689,690,167
20130901|2013-05-17 11:00,17,689.75,693.75,689.75,690.5,258
20130901|2013-05-17 11:30,17,690.5,692,690,690.25,101
20130901|2013-05-17 12:00,17,690.25,691.75,689.75,690,85
20130901|2013-05-17 12:30,17,690.25,691,689.75,690.75,127
20130901|2013-05-17 13:00,17,690.25,692.5,690,690,175
20130901|2013-05-19 19:00,20,690.5,692.5,689,692.5,22
20130901|2013-05-19 19:30,20,695,695.5,693.75,693.75,6
20130901|2013-05-19 20:00,20,693.5,694,693.5,693.75,4
20130901|2013-05-19 20:30,20,693.75,694.25,693.75,693.75,4
20130901|2013-05-19 22:00,20,694,694,693,693,11
20130901|2013-05-19 23:30,20,693.75,693.75,693.75,693.75,1
20130901|2013-05-20 00:30,20,694,694,694,694,10
20130901|2013-05-20 01:00,20,694.25,694.25,694,694,6
20130901|2013-05-20 01:30,20,693,693,693,693,1
20130901|2013-05-20 02:00,20,692,693,692,692.25,48
20130901|2013-05-20 02:30,20,691,691.25,690,690,58
20130901|2013-05-20 03:00,20,690,690.25,689.5,690.25,16
20130901|2013-05-20 03:30,20,690.5,691,690.5,690.75,9
20130901|2013-05-20 04:00,20,690,690,689.75,689.75,3
20130901|2013-05-20 04:30,20,689.75,690.75,689.75,689.75,14
20130901|2013-05-20 05:00,20,689.75,690,689.5,689.75,56
20130901|2013-05-20 05:30,20,689.75,689.75,689.75,689.75,1
20130901|2013-05-20 06:00,20,689.75,690,689.75,689.75,16
20130901|2013-05-20 06:30,20,689.5,689.5,689,689.5,30
20130901|2013-05-20 07:00,20,689.75,690,689,689,18
20130901|2013-05-20 07:30,20,689,689,688.5,689,8
20130901|2013-05-20 08:30,20,689,693.75,688.75,693.25,240
20130901|2013-05-20 09:00,20,692.75,692.75,689.5,691.75,130
20130901|2013-05-20 09:30,20,691.5,692,688.25,689.75,261
20130901|2013-05-20 10:00,20,690,690,684.75,686,399
20130901|2013-05-20 10:30,20,686,686,682.5,683,274
20130901|2013-05-20 11:00,20,683.25,684.75,682,684.25,174
20130901|2013-05-20 11:30,20,684,684,682.75,683,123
20130901|2013-05-20 12:00,20,683.25,683.75,682.75,683.5,73
20130901|2013-05-20 12:30,20,684,688.75,683.5,688.25,331
20130901|2013-05-20 13:00,20,688.25,694,686.5,694,649
20130901|2013-05-20 19:00,21,692.25,692.25,686.5,687.75,54
20130901|2013-05-20 19:30,21,688,689,688,689,13
20130901|2013-05-20 20:00,21,689,689.25,688.75,689.25,21
20130901|2013-05-20 21:00,21,689.5,689.75,689.5,689.75,23
20130901|2013-05-20 21:30,21,690,690,690,690,3
20130901|2013-05-20 22:00,21,690,690,688.75,689.25,9
20130901|2013-05-21 01:00,21,688,688,687.75,687.75,30
20130901|2013-05-21 01:30,21,687,687,686.75,687,57
20130901|2013-05-21 02:30,21,685.25,685.25,685,685,6
20130901|2013-05-21 03:00,21,685,685,684.75,685,94
20130901|2013-05-21 03:30,21,685,685,684,684,39
20130901|2013-05-21 04:00,21,683,683,683,683,52
20130901|2013-05-21 04:30,21,682.5,682.5,681.5,681.5,37
20130901|2013-05-21 05:00,21,681.75,682.5,681.75,682.5,90
20130901|2013-05-21 05:30,21,682.5,682.5,682,682,64
20130901|2013-05-21 06:00,21,682,682.5,681.75,682.5,96
20130901|2013-05-21 06:30,21,682.75,683,682.75,683,36
20130901|2013-05-21 07:00,21,682.5,682.5,681.5,681.75,31
20130901|2013-05-21 07:30,21,681.75,683,681.75,683,23
20130901|2013-05-21 08:30,21,682.25,686.5,682.25,685.25,500
20130901|2013-05-21 09:00,21,685.25,686.25,684.5,686,130
20130901|2013-05-21 09:30,21,686,686,683,685,375
20130901|2013-05-21 10:00,21,684.5,685.25,683.5,684.75,178
20130901|2013-05-21 10:30,21,685.25,686,683.5,684,84
20130901|2013-05-21 11:00,21,684,684,682.5,682.75,86
20130901|2013-05-21 11:30,21,682.5,684.5,682.5,684.5,61
20130901|2013-05-21 12:00,21,684.75,686.25,684.5,685.5,120
20130901|2013-05-21 12:30,21,685.75,691.5,685.75,689.5,357
20130901|2013-05-21 13:00,21,689.5,690.75,686.75,687.5,147
20130901|2013-05-21 19:00,22,688.75,688.75,687.25,687.25,3
20130901|2013-05-21 19:30,22,689.25,689.25,688.5,688.5,10
20130901|2013-05-21 20:30,22,689.25,689.25,689.25,689.25,2
20130901|2013-05-22 00:30,22,689.5,689.5,689.5,689.5,12
20130901|2013-05-22 01:00,22,690.25,690.25,690.25,690.25,1
20130901|2013-05-22 02:00,22,689.75,690.25,689.75,690,4
20130901|2013-05-22 02:30,22,690.25,690.25,690.25,690.25,4
20130901|2013-05-22 03:00,22,689.5,689.5,689.5,689.5,10
20130901|2013-05-22 03:30,22,690,691,690,690.75,17
20130901|2013-05-22 04:00,22,690.5,690.5,690.5,690.5,6
20130901|2013-05-22 04:30,22,691.25,691.25,690.75,690.75,2
20130901|2013-05-22 05:00,22,690.25,690.75,690.25,690.75,4
20130901|2013-05-22 05:30,22,690.75,692.25,690.75,692.25,13
20130901|2013-05-22 06:00,22,692.25,692.75,692.25,692.75,4
20130901|2013-05-22 06:30,22,692.25,692.25,692.25,692.25,1
20130901|2013-05-22 07:00,22,691.5,692,691.25,692,13
20130901|2013-05-22 07:30,22,692.25,692.75,691.25,691.25,8
20130901|2013-05-22 08:30,22,692.5,698,692,695.75,337
20130901|2013-05-22 09:00,22,696,696.5,693.75,694.5,194
20130901|2013-05-22 09:30,22,694.75,698,694.75,698,426
20130901|2013-05-22 10:00,22,698,699.75,696.75,699.25,532
20130901|2013-05-22 10:30,22,698.75,699,697.5,698.25,146
20130901|2013-05-22 11:00,22,698.25,698.5,697.5,698,62
20130901|2013-05-22 11:30,22,698,699.25,696.25,696.75,71
20130901|2013-05-22 12:00,22,697.25,698.5,695,698.5,46
20130901|2013-05-22 12:30,22,697.75,699,697,697.5,226
20130901|2013-05-22 13:00,22,697.5,697.5,694,694,242
20130901|2013-05-22 19:00,23,694.75,694.75,694,694.5,13
20130901|2013-05-22 19:30,23,695,696.25,695,696.25,4
20130901|2013-05-22 20:00,23,696.25,696.5,696.25,696.5,2
20130901|2013-05-22 20:30,23,696.25,696.25,696.25,696.25,1
20130901|2013-05-22 21:30,23,697.5,697.5,697.5,697.5,1
20130901|2013-05-22 23:00,23,697.5,697.5,697.5,697.5,1
20130901|2013-05-23 01:00,23,697.75,697.75,697.75,697.75,1
20130901|2013-05-23 02:00,23,699,701,699,701,51
20130901|2013-05-23 02:30,23,701,703.75,700.5,703.75,103
20130901|2013-05-23 03:00,23,703.25,703.5,701,701,44
20130901|2013-05-23 03:30,23,701.25,701.25,700.75,701,9
20130901|2013-05-23 04:00,23,701,702,700.5,700.5,20
20130901|2013-05-23 04:30,23,700,700.5,700,700.25,10
20130901|2013-05-23 05:00,23,699.75,700,699.5,700,31
20130901|2013-05-23 06:00,23,700.5,700.5,700.5,700.5,4
20130901|2013-05-23 06:30,23,700,700,700,700,1
20130901|2013-05-23 07:00,23,700.75,701.25,700,701.25,78
20130901|2013-05-23 07:30,23,701,701.25,699.5,699.5,99
20130901|2013-05-23 08:30,23,700,708,698.75,707,1105
20130901|2013-05-23 09:00,23,707,712,707,709.25,453
20130901|2013-05-23 09:30,23,708.75,710,707.75,708.5,382
20130901|2013-05-23 10:00,23,708.5,710.5,707,710,175
20130901|2013-05-23 10:30,23,709.75,710.25,707.5,708.25,136
20130901|2013-05-23 11:00,23,708,709.5,706.75,709.25,165
20130901|2013-05-23 11:30,23,709.5,710.75,708,710.75,149
20130901|2013-05-23 12:00,23,710.75,714.5,710.5,712,482
20130901|2013-05-23 12:30,23,712.25,715,710.75,711,280
20130901|2013-05-23 13:00,23,711.25,711.75,708.75,711.25,245
20130901|2013-05-23 19:00,24,710,711,709,711,18
20130901|2013-05-23 19:30,24,711.25,712.25,711.25,712.25,2
20130901|2013-05-23 20:00,24,712.25,712.25,712.25,712.25,2
20130901|2013-05-23 20:30,24,710.5,710.5,710,710,7
20130901|2013-05-23 21:00,24,709.75,709.75,709.25,709.25,5
20130901|2013-05-23 21:30,24,708.25,708.25,708.25,708.25,2
20130901|2013-05-23 22:00,24,708.75,708.75,708.75,708.75,2
20130901|2013-05-23 22:30,24,710,710,710,710,1
20130901|2013-05-24 00:00,24,710,710,710,710,1
20130901|2013-05-24 01:00,24,709.25,709.25,708.5,708.5,9
20130901|2013-05-24 01:30,24,708,708,708,708,4
20130901|2013-05-24 02:00,24,708.25,708.5,708,708.5,245
20130901|2013-05-24 02:30,24,709,709.5,709,709.5,15
20130901|2013-05-24 03:00,24,709.75,710,709.75,709.75,10
20130901|2013-05-24 03:30,24,710.75,713.25,710.75,713,44
20130901|2013-05-24 04:00,24,712.5,713,712.5,713,10
20130901|2013-05-24 04:30,24,712.5,712.5,712.5,712.5,5
20130901|2013-05-24 05:00,24,712.5,713,712.25,712.5,17
20130901|2013-05-24 05:30,24,713,713.75,713,713.75,17
20130901|2013-05-24 06:00,24,713.75,713.75,713.25,713.25,8
20130901|2013-05-24 06:30,24,712.75,714.25,712.75,713,29
20130901|2013-05-24 07:00,24,712.75,713.25,712.5,713.25,29
20130901|2013-05-24 07:30,24,712.75,712.75,711.75,711.75,109
20130901|2013-05-24 08:30,24,709.75,709.75,703,704.5,208
20130901|2013-05-24 09:00,24,704.5,706.5,703.25,706.5,117
20130901|2013-05-24 09:30,24,706,706.25,703.75,705,227
20130901|2013-05-24 10:00,24,704.25,706.75,704.25,705.75,17
20130901|2013-05-24 10:30,24,706.25,707.75,705,706,86
20130901|2013-05-24 11:00,24,705.75,706,704,704.5,77
20130901|2013-05-24 11:30,24,704,705.25,704,705.25,179
20130901|2013-05-24 12:00,24,705,706.25,704.25,704.5,102
20130901|2013-05-24 12:30,24,704.5,705.75,704.25,705.75,100
20130901|2013-05-24 13:00,24,705.75,706.25,703.5,703.5,197
20130901|2013-05-27 19:00,28,705,706,701.25,702.25,445
20130901|2013-05-27 20:00,28,703.25,703.25,703,703,2
20130901|2013-05-27 20:30,28,702.25,702.25,702.25,702.25,2
20130901|2013-05-27 21:00,28,703,703,703,703,3
20130901|2013-05-27 21:30,28,703.5,703.75,703,703,4
20130901|2013-05-27 22:00,28,704,704,703.75,703.75,22
20130901|2013-05-27 23:00,28,704,704,704,704,1
20130901|2013-05-28 00:30,28,704,704,704,704,8
20130901|2013-05-28 01:00,28,704.25,705,704.25,704.5,7
20130901|2013-05-28 01:30,28,705,705.5,705,705,89
20130901|2013-05-28 02:30,28,705,705.5,705,705.5,3
20130901|2013-05-28 03:00,28,704.25,704.25,704.25,704.25,3
20130901|2013-05-28 03:30,28,703.75,703.75,702.5,702.5,25
20130901|2013-05-28 04:00,28,702.25,702.25,702.25,702.25,22
20130901|2013-05-28 04:30,28,702.75,702.75,702.75,702.75,1
20130901|2013-05-28 05:00,28,703.25,703.75,703.25,703.75,5
20130901|2013-05-28 06:30,28,703,704,703,703.25,6
20130901|2013-05-28 07:00,28,703.75,704.25,703.75,704,4
20130901|2013-05-28 07:30,28,703.25,704.5,703.25,704.5,4
20130901|2013-05-28 08:30,28,705,710.5,704.75,710.25,220
20130901|2013-05-28 09:00,28,710,712.5,709.75,712.25,226
20130901|2013-05-28 09:30,28,711.5,711.5,704.75,706.75,371
20130901|2013-05-28 10:00,28,705.75,706.5,702.25,703,215
20130901|2013-05-28 10:30,28,703,703,695.75,696.25,562
20130901|2013-05-28 11:00,28,696.25,699.5,695.75,699.5,524
20130901|2013-05-28 11:30,28,699.5,701.75,698.5,701,164
20130901|2013-05-28 12:00,28,701,701,700,700.5,77
20130901|2013-05-28 12:30,28,701,701.25,700,700.5,288
20130901|2013-05-28 13:00,28,700.75,702.75,699.5,701.75,711
20130901|2013-05-28 19:00,29,701,701.5,700.75,701.5,5
20130901|2013-05-28 19:30,29,701,701,701,701,1
20130901|2013-05-28 20:00,29,701.25,701.25,701.25,701.25,2
20130901|2013-05-28 21:00,29,701.25,702,701.25,702,5
20130901|2013-05-28 21:30,29,702.5,702.5,702.25,702.25,2
20130901|2013-05-28 23:00,29,702.25,702.25,701.5,701.5,3
20130901|2013-05-29 00:00,29,701,701,700.75,700.75,4
20130901|2013-05-29 00:30,29,700.25,701.5,700.25,701.5,6
20130901|2013-05-29 01:00,29,701.5,701.5,701.5,701.5,4
20130901|2013-05-29 01:30,29,701.75,701.75,701,701.25,12
20130901|2013-05-29 02:00,29,700.75,700.75,700,700,8
20130901|2013-05-29 02:30,29,699.5,699.5,698.25,698.25,5
20130901|2013-05-29 03:00,29,697.75,697.75,697.75,697.75,10
20130901|2013-05-29 03:30,29,697.25,697.5,696.75,697,7
20130901|2013-05-29 04:00,29,697.25,698.75,696.75,698,34
20130901|2013-05-29 04:30,29,698.25,698.5,698,698,6
20130901|2013-05-29 05:00,29,698.25,699.25,698.25,698.75,15
20130901|2013-05-29 05:30,29,698,699,698,699,7
20130901|2013-05-29 06:00,29,699.25,699.25,699.25,699.25,20
20130901|2013-05-29 06:30,29,700,700,700,700,3
20130901|2013-05-29 07:00,29,700.5,701.25,699.25,701.25,16
20130901|2013-05-29 07:30,29,700.75,700.75,698.75,699.75,36
20130901|2013-05-29 08:30,29,700,704.5,698.5,703.75,362
20130901|2013-05-29 09:00,29,704,705.25,703.25,705,148
20130901|2013-05-29 09:30,29,704.75,707.75,701.75,707.5,583
20130901|2013-05-29 10:00,29,707.75,709.75,703.25,705,374
20130901|2013-05-29 10:30,29,704.5,706.5,704.5,706.5,38
20130901|2013-05-29 11:00,29,705.5,709,704.25,708.25,149
20130901|2013-05-29 11:30,29,709,711.5,708.25,710.25,439
20130901|2013-05-29 12:00,29,710,712,709.75,710,272
20130901|2013-05-29 12:30,29,710,712,709.75,710,220
20130901|2013-05-29 13:00,29,710.75,712,708.75,708.75,384
20130901|2013-05-29 19:00,30,708,708,704.5,707.5,28
20130901|2013-05-29 19:30,30,706.25,706.25,705.5,705.5,26
20130901|2013-05-29 20:00,30,705.25,705.25,705,705,14
20130901|2013-05-29 21:30,30,706.75,706.75,706.75,706.75,1
20130901|2013-05-29 22:00,30,706,706.75,705.75,706.75,47
20130901|2013-05-29 22:30,30,707.25,707.75,707.25,707.75,4
20130901|2013-05-29 23:00,30,707.5,707.5,707.5,707.5,5
20130901|2013-05-29 23:30,30,707.25,708,706.25,706.25,35
20130901|2013-05-30 01:30,30,708,708.5,708,708.5,13
20130901|2013-05-30 02:00,30,708.25,709,708.25,709,17
20130901|2013-05-30 02:30,30,710,710,709.5,709.5,4
20130901|2013-05-30 03:00,30,709.75,709.75,708.75,709,16
20130901|2013-05-30 03:30,30,709,709.25,707.75,708.25,39
20130901|2013-05-30 04:00,30,708,708,707.25,707.25,20
20130901|2013-05-30 04:30,30,707,707.75,706.75,707.75,38
20130901|2013-05-30 05:00,30,707.25,707.25,706.5,706.75,56
20130901|2013-05-30 05:30,30,706.75,707.5,706.75,707.5,15
20130901|2013-05-30 06:00,30,706.5,706.5,705.5,705.75,5
20130901|2013-05-30 06:30,30,704.5,705,704,704,43
20130901|2013-05-30 07:00,30,704,704,701.5,703.25,43
20130901|2013-05-30 07:30,30,703,703.5,702.75,703,105
20130901|2013-05-30 08:30,30,702.5,704.5,701,703.25,880
20130901|2013-05-30 09:00,30,703.25,705.75,702.5,705,836
20130901|2013-05-30 09:30,30,705,705.25,703,703.75,822
20130901|2013-05-30 10:00,30,703.25,704,698.75,698.75,1183
20130901|2013-05-30 10:30,30,698.75,700.5,696,700,366
20130901|2013-05-30 11:00,30,699.75,701.5,699.25,701.5,142
20130901|2013-05-30 11:30,30,701.75,707.25,701.75,706.5,330
20130901|2013-05-30 12:00,30,706.5,706.5,705,706.5,48
20130901|2013-05-30 12:30,30,705.75,707.25,705.5,707.25,199
20130901|2013-05-30 13:00,30,707,708.5,706.75,707,318
20130901|2013-05-30 19:00,31,706.75,707.5,705,705,21
20130901|2013-05-30 19:30,31,703,704.75,703,704.75,4
20130901|2013-05-30 20:00,31,704.25,704.25,703.25,703.25,13
20130901|2013-05-30 21:00,31,707.25,707.5,707,707,14
20130901|2013-05-30 21:30,31,706.75,707,706.75,707,27
20130901|2013-05-30 22:00,31,706.5,707,706.5,707,5
20130901|2013-05-30 22:30,31,706.5,706.5,706.5,706.5,5
20130901|2013-05-30 23:00,31,705.75,705.75,705.25,705.25,4
20130901|2013-05-30 23:30,31,706,706,706,706,2
20130901|2013-05-31 00:00,31,705.75,706,705.75,705.75,4
20130901|2013-05-31 01:00,31,705.25,705.5,705.25,705.5,24
20130901|2013-05-31 02:00,31,705.5,705.75,705.5,705.75,2
20130901|2013-05-31 02:30,31,705,705,705,705,7
20130901|2013-05-31 03:00,31,704.5,704.75,703.25,703.5,50
20130901|2013-05-31 03:30,31,703.25,704.25,703,704.25,63
20130901|2013-05-31 04:00,31,704,704,704,704,15
20130901|2013-05-31 04:30,31,704.25,704.25,704.25,704.25,1
20130901|2013-05-31 05:30,31,704,704.25,703.75,704.25,9
20130901|2013-05-31 06:00,31,704.25,704.5,704.25,704.5,7
20130901|2013-05-31 06:30,31,704.5,705.25,704,704.5,31
20130901|2013-05-31 07:00,31,703.75,703.75,703,703.5,7
20130901|2013-05-31 07:30,31,703.75,704,703.75,703.75,6
20130901|2013-05-31 08:30,31,703.75,707.75,702.75,705.25,599
20130901|2013-05-31 09:00,31,705.25,705.75,703.75,704,140
20130901|2013-05-31 09:30,31,704.25,705.25,702.25,705.25,383
20130901|2013-05-31 10:00,31,705,706.25,704.25,705,226
20130901|2013-05-31 10:30,31,705.75,709.75,705.75,709.25,571
20130901|2013-05-31 11:00,31,709,710.25,707.75,709.5,366
20130901|2013-05-31 11:30,31,709.5,710,709,709.25,46
20130901|2013-05-31 12:00,31,709.5,712,708.5,711.75,305
20130901|2013-05-31 12:30,31,711.75,717,711.5,716,1133
20130901|2013-05-31 13:00,31,715.75,717.5,713.5,716.5,1275
20130901|2013-06-02 19:00,3,716.25,721,716.25,721,166
20130901|2013-06-02 19:30,3,720.75,721.75,719,719.25,15
20130901|2013-06-02 20:00,3,719.5,720.25,719,720,15
20130901|2013-06-02 20:30,3,720,720,720,720,1
20130901|2013-06-02 21:00,3,720.5,720.5,720.5,720.5,1
20130901|2013-06-02 21:30,3,721,721,720.75,721,39
20130901|2013-06-02 22:00,3,721,721.5,720,721,36
20130901|2013-06-02 22:30,3,721,721.25,721,721.25,5
20130901|2013-06-02 23:30,3,720.5,720.5,720.5,720.5,1
20130901|2013-06-03 00:30,3,720.5,720.5,720.5,720.5,4
20130901|2013-06-03 01:00,3,720.75,721,720.25,720.25,42
20130901|2013-06-03 01:30,3,722,722.5,722,722.5,34
20130901|2013-06-03 02:00,3,720.75,720.75,720.75,720.75,1
20130901|2013-06-03 02:30,3,720.75,720.75,719,719,32
20130901|2013-06-03 03:00,3,719,719.25,718,719.25,14
20130901|2013-06-03 04:00,3,720,720,720,720,14
20130901|2013-06-03 04:30,3,719.5,720.25,719.5,720.25,10
20130901|2013-06-03 05:00,3,720.75,721.5,720.75,721.25,14
20130901|2013-06-03 05:30,3,721.5,723,721.5,722.75,9
20130901|2013-06-03 06:00,3,723,724,722.75,724,55
20130901|2013-06-03 06:30,3,723.75,724,723.25,723.25,64
20130901|2013-06-03 07:00,3,723.5,723.5,722.75,722.75,91
20130901|2013-06-03 07:30,3,722,722.5,721,722.25,26
20130901|2013-06-03 08:30,3,722.25,722.25,718.75,720.75,511
20130901|2013-06-03 09:00,3,721.25,722.25,720.5,721.25,469
20130901|2013-06-03 09:30,3,721.25,721.75,705,706.5,1172
20130901|2013-06-03 10:00,3,706.25,709,702.75,708,930
20130901|2013-06-03 10:30,3,707.5,710.25,707,710,210
20130901|2013-06-03 11:00,3,710.5,715,708.75,715,322
20130901|2013-06-03 11:30,3,715.75,721.25,715.5,718.5,604
20130901|2013-06-03 12:00,3,719.25,719.75,717.25,718.75,354
20130901|2013-06-03 12:30,3,718.5,719.5,718,719.25,362
20130901|2013-06-03 13:00,3,719,721,717,719,415
20130901|2013-06-03 19:00,4,715.75,715.75,715,715.5,17
20130901|2013-06-03 19:30,4,715.25,715.25,715.25,715.25,1
20130901|2013-06-03 20:00,4,715.25,715.25,715.25,715.25,12
20130901|2013-06-03 20:30,4,713,713,713,713,2
20130901|2013-06-03 21:00,4,712.75,712.75,711.25,711.25,11
20130901|2013-06-03 21:30,4,712.5,712.5,712,712,7
20130901|2013-06-03 22:00,4,711,711,711,711,3
20130901|2013-06-03 22:30,4,711.75,712.25,711.5,712.25,79
20130901|2013-06-03 23:00,4,712.5,712.5,712.5,712.5,28
20130901|2013-06-03 23:30,4,712.75,712.75,712.5,712.5,31
20130901|2013-06-04 00:00,4,712.5,712.5,712.5,712.5,6
20130901|2013-06-04 00:30,4,713,713,712.5,712.75,3
20130901|2013-06-04 01:00,4,712.5,712.75,712.5,712.5,22
20130901|2013-06-04 01:30,4,712.5,712.75,712.5,712.5,38
20130901|2013-06-04 02:00,4,713,713.5,712.75,713.25,27
20130901|2013-06-04 02:30,4,713,713,709.75,709.75,76
20130901|2013-06-04 03:00,4,710.25,710.5,710.25,710.25,42
20130901|2013-06-04 03:30,4,711,711.25,710.5,711,34
20130901|2013-06-04 04:00,4,711.25,711.25,710.75,711.25,27
20130901|2013-06-04 04:30,4,711.75,711.75,711.75,711.75,18
20130901|2013-06-04 05:00,4,712,712,711.5,711.5,8
20130901|2013-06-04 05:30,4,711.5,711.5,711.25,711.25,2
20130901|2013-06-04 06:00,4,710.5,710.75,710.5,710.5,7
20130901|2013-06-04 06:30,4,710.75,710.75,710.25,710.25,5
20130901|2013-06-04 07:00,4,710.25,711,710.25,710.5,81
20130901|2013-06-04 07:30,4,710.25,710.25,710,710,4
20130901|2013-06-04 08:30,4,710,716,710,715.5,175
20130901|2013-06-04 09:00,4,715.25,716.5,712.75,715.75,246
20130901|2013-06-04 09:30,4,715.75,720.75,715.75,720.75,1319
20130901|2013-06-04 10:00,4,720.5,721.25,718.75,719,490
20130901|2013-06-04 10:30,4,719.25,720.5,718.5,718.75,601
20130901|2013-06-04 11:00,4,718.75,719,716.5,718,260
20130901|2013-06-04 11:30,4,718.25,719.25,717.5,719.25,319
20130901|2013-06-04 12:00,4,718.75,721,718.5,720.75,337
20130901|2013-06-04 12:30,4,720.75,721.75,716,716,692
20130901|2013-06-04 13:00,4,715.5,719,715.25,718.25,548
20130901|2013-06-04 19:00,5,718,719.5,718,719,6
20130901|2013-06-04 19:30,5,719.25,719.25,719.25,719.25,1
20130901|2013-06-04 20:00,5,719,719.75,719,719.75,3
20130901|2013-06-04 20:30,5,719.75,720,719.5,719.5,8
20130901|2013-06-04 21:00,5,719.5,719.75,719.5,719.75,4
20130901|2013-06-04 22:00,5,720.5,720.75,720,720.75,9
20130901|2013-06-04 22:30,5,720.5,720.5,720.25,720.5,7
20130901|2013-06-04 23:00,5,720.25,720.25,720.25,720.25,1
20130901|2013-06-04 23:30,5,720.5,720.5,720,720,3
20130901|2013-06-05 00:00,5,720.25,720.25,720.25,720.25,2
20130901|2013-06-05 00:30,5,720.5,720.5,720.25,720.25,6
20130901|2013-06-05 01:00,5,719.75,719.75,719.5,719.75,3
20130901|2013-06-05 01:30,5,720,720,720,720,1
20130901|2013-06-05 02:00,5,719.75,720,719.5,720,11
20130901|2013-06-05 02:30,5,720,720,718.75,718.75,15
20130901|2013-06-05 03:00,5,719,719.25,718.5,718.75,19
20130901|2013-06-05 03:30,5,718,718.25,715.5,715.5,22
20130901|2013-06-05 04:00,5,715.25,717.75,715.25,717.5,39
20130901|2013-06-05 04:30,5,717.25,717.25,717.25,717.25,1
20130901|2013-06-05 05:00,5,717.75,718,717.5,718,9
20130901|2013-06-05 05:30,5,717.75,717.75,717.75,717.75,9
20130901|2013-06-05 06:00,5,717.75,717.75,717.5,717.5,30
20130901|2013-06-05 06:30,5,717.25,717.25,717.25,717.25,5
20130901|2013-06-05 07:00,5,716.25,717.5,715.25,717.25,32
20130901|2013-06-05 07:30,5,717.5,718,717.5,717.5,32
20130901|2013-06-05 08:30,5,717.5,717.5,714.75,716.5,101
20130901|2013-06-05 09:00,5,715.75,716.5,713.75,714,255
20130901|2013-06-05 09:30,5,713.75,716.75,713.75,714,414
20130901|2013-06-05 10:00,5,714.25,714.5,711.75,712.5,248
20130901|2013-06-05 10:30,5,712.5,716,712.5,715,129
20130901|2013-06-05 11:00,5,714.75,715.25,714,715,121
20130901|2013-06-05 11:30,5,715.25,715.5,712.25,713.5,277
20130901|2013-06-05 12:00,5,713,713.25,710.25,711,278
20130901|2013-06-05 12:30,5,711.25,711.75,709.5,710.75,328
20130901|2013-06-05 13:00,5,711,711,708.25,708.75,304
20130901|2013-06-05 19:00,6,709,709.25,706.25,708.25,28
20130901|2013-06-05 19:30,6,707.75,708.5,707.75,708,13
20130901|2013-06-05 20:00,6,708,708.25,708,708.25,13
20130901|2013-06-05 20:30,6,708,708,708,708,1
20130901|2013-06-05 21:30,6,709.75,710,709.5,709.5,4
20130901|2013-06-05 22:00,6,709.75,709.75,709.75,709.75,4
20130901|2013-06-05 23:30,6,709.25,709.25,709.25,709.25,3
20130901|2013-06-06 00:00,6,709.25,709.25,708.25,708.25,5
20130901|2013-06-06 00:30,6,707.75,707.75,707.75,707.75,1
20130901|2013-06-06 01:00,6,708,708,707.75,708,6
20130901|2013-06-06 01:30,6,707.75,707.75,707.75,707.75,2
20130901|2013-06-06 02:00,6,708,708,707.25,707.25,104
20130901|2013-06-06 02:30,6,707.25,707.75,707,707.5,113
20130901|2013-06-06 03:00,6,707.5,708.75,707.5,708.5,16
20130901|2013-06-06 03:30,6,708.75,708.75,706.5,706.5,127
20130901|2013-06-06 04:00,6,706.25,707,706.25,707,10
20130901|2013-06-06 04:30,6,707,707,706,706.25,15
20130901|2013-06-06 05:00,6,706.75,707.5,706.75,707.5,41
20130901|2013-06-06 05:30,6,707.75,708.75,707.75,708.75,51
20130901|2013-06-06 06:00,6,708.75,708.75,708.75,708.75,82
20130901|2013-06-06 06:30,6,708.75,708.75,708.25,708.5,78
20130901|2013-06-06 07:00,6,708.25,708.5,708.25,708.25,33
20130901|2013-06-06 07:30,6,708.25,708.25,708.25,708.25,4
20130901|2013-06-06 08:30,6,707.5,713.5,707.5,713.25,865
20130901|2013-06-06 09:00,6,713,713.75,712.5,713,365
20130901|2013-06-06 09:30,6,713.5,713.75,709.75,711.5,533
20130901|2013-06-06 10:00,6,711.25,713,710.75,711,423
20130901|2013-06-06 10:30,6,710.75,710.75,706.75,708.25,421
20130901|2013-06-06 11:00,6,708,709.5,703.25,703.25,489
20130901|2013-06-06 11:30,6,703.5,706.5,701,703.25,901
20130901|2013-06-06 12:00,6,703.25,704.75,702.25,703,291
20130901|2013-06-06 12:30,6,702.75,703.75,701.75,702.75,514
20130901|2013-06-06 13:00,6,702.75,706.75,702.5,706,560
20130901|2013-06-06 19:00,7,704.75,704.75,704.75,704.75,2
20130901|2013-06-06 19:30,7,705.5,705.5,705.5,705.5,1
20130901|2013-06-06 20:00,7,704.75,704.75,704.75,704.75,3
20130901|2013-06-06 20:30,7,705.25,705.25,704.75,704.75,3
20130901|2013-06-06 21:00,7,704.5,705,704.5,705,3
20130901|2013-06-06 21:30,7,704.5,704.5,704.5,704.5,1
20130901|2013-06-06 22:00,7,704.25,704.25,704.25,704.25,1
20130901|2013-06-06 23:30,7,704,704,704,704,1
20130901|2013-06-07 00:30,7,704,704.25,704,704.25,5
20130901|2013-06-07 01:00,7,704.5,704.75,704.5,704.75,2
20130901|2013-06-07 02:00,7,704.75,705,704.75,705,4
20130901|2013-06-07 02:30,7,705,705.25,705,705,21
20130901|2013-06-07 03:30,7,705,705.25,705,705.25,9
20130901|2013-06-07 04:00,7,706,707,706,707,14
20130901|2013-06-07 04:30,7,707,707,706.5,707,4
20130901|2013-06-07 05:00,7,706.75,706.75,705.5,706,9
20130901|2013-06-07 05:30,7,706,706.5,706,706.5,12
20130901|2013-06-07 06:00,7,706.5,707.25,706.5,707,60
20130901|2013-06-07 06:30,7,707.75,707.75,707.5,707.5,5
20130901|2013-06-07 07:00,7,707.75,709.5,707.75,709.5,36
20130901|2013-06-07 07:30,7,709.25,709.5,709,709.25,12
20130901|2013-06-07 08:30,7,708.5,711.25,706.5,706.5,768
20130901|2013-06-07 09:00,7,706.5,707.5,706.5,707.25,213
20130901|2013-06-07 09:30,7,707.25,707.5,704.25,704.75,436
20130901|2013-06-07 10:00,7,704.75,705,703,704.25,662
20130901|2013-06-07 10:30,7,704.25,706.75,704.25,705.75,376
20130901|2013-06-07 11:00,7,705.75,706.25,703.5,704.25,306
20130901|2013-06-07 11:30,7,704.5,705.5,703.25,704,298
20130901|2013-06-07 12:00,7,704,705,703.25,704.5,176
20130901|2013-06-07 12:30,7,704.75,705,704.25,704.5,241
20130901|2013-06-07 13:00,7,704.5,705.5,702.75,704.75,563
20130901|2013-06-09 19:00,10,701,702.25,701,701.75,160
20130901|2013-06-09 19:30,10,702,702.25,701.75,702.25,10
20130901|2013-06-09 20:00,10,702.25,702.25,702,702,3
20130901|2013-06-09 20:30,10,701.75,702,701.25,701.25,19
20130901|2013-06-09 21:00,10,701.25,701.25,701.25,701.25,1
20130901|2013-06-09 21:30,10,701.5,701.5,701,701,7
20130901|2013-06-09 22:00,10,701.5,701.75,701.5,701.75,3
20130901|2013-06-09 22:30,10,701.25,701.25,701.25,701.25,2
20130901|2013-06-09 23:00,10,701.25,701.25,701.25,701.25,1
20130901|2013-06-09 23:30,10,701,701,701,701,1
20130901|2013-06-10 00:00,10,701,701,701,701,4
20130901|2013-06-10 01:00,10,700.75,701,700.25,701,6
20130901|2013-06-10 02:00,10,701,701,701,701,1
20130901|2013-06-10 02:30,10,701,701.5,700.75,701.5,46
20130901|2013-06-10 03:30,10,701,701.25,700.75,701.25,11
20130901|2013-06-10 04:00,10,701.5,702.25,700.5,701,61
20130901|2013-06-10 04:30,10,700.75,700.75,700.75,700.75,1
20130901|2013-06-10 05:00,10,701,701,701,701,1
20130901|2013-06-10 05:30,10,701,701,700.5,700.5,4
20130901|2013-06-10 06:00,10,700.5,700.5,700.5,700.5,1
20130901|2013-06-10 06:30,10,700.75,700.75,700,700.5,53
20130901|2013-06-10 07:00,10,700.5,700.5,700,700,115
20130901|2013-06-10 07:30,10,700,700.25,700,700,105
20130901|2013-06-10 08:30,10,700,701,694.5,695.75,543
20130901|2013-06-10 09:00,10,695.5,696.25,694.5,694.5,552
20130901|2013-06-10 09:30,10,694.25,694.25,689.25,690.5,2086
20130901|2013-06-10 10:00,10,690.5,693.5,689.25,692,1297
20130901|2013-06-10 10:30,10,691.5,693,690.25,692.75,371
20130901|2013-06-10 11:00,10,692.75,695.75,691.5,695.25,451
20130901|2013-06-10 11:30,10,695,698.5,695,698,782
20130901|2013-06-10 12:00,10,697.75,698.25,696,697,455
20130901|2013-06-10 12:30,10,697,699,696.25,697.75,503
20130901|2013-06-10 13:00,10,697.75,700,695.75,699.25,1154
20130901|2013-06-10 19:00,11,699,700,697.5,698,38
20130901|2013-06-10 19:30,11,697.75,698,697.25,697.25,27
20130901|2013-06-10 20:00,11,697.5,697.5,696.75,696.75,3
20130901|2013-06-10 20:30,11,696.75,697,696.75,696.75,4
20130901|2013-06-10 21:00,11,696.75,696.75,696.75,696.75,2
20130901|2013-06-10 21:30,11,696.25,696.5,696,696.25,10
20130901|2013-06-10 22:00,11,696.25,696.25,696.25,696.25,2
20130901|2013-06-10 22:30,11,696,696,696,696,1
20130901|2013-06-10 23:00,11,696.5,696.5,696,696,6
20130901|2013-06-10 23:30,11,696,696,696,696,7
20130901|2013-06-11 00:30,11,696,696,696,696,7
20130901|2013-06-11 01:00,11,696,697.25,696,697.25,12
20130901|2013-06-11 01:30,11,696,696.25,696,696.25,8
20130901|2013-06-11 02:00,11,696.5,696.75,696.5,696.75,32
20130901|2013-06-11 02:30,11,696.75,697.25,696.25,696.5,49
20130901|2013-06-11 03:00,11,697.25,697.5,697,697,24
20130901|2013-06-11 03:30,11,696.5,696.5,696.5,696.5,16
20130901|2013-06-11 04:00,11,697,697.5,697,697.25,21
20130901|2013-06-11 04:30,11,697.25,698.25,696.75,698.25,76
20130901|2013-06-11 05:00,11,698.5,698.5,697.5,698.25,48
20130901|2013-06-11 05:30,11,698,698.25,697.75,698.25,51
20130901|2013-06-11 06:00,11,698.25,698.5,697.75,698,54
20130901|2013-06-11 06:30,11,697.5,697.5,696.25,696.25,67
20130901|2013-06-11 07:00,11,695.75,697.5,695.75,697,52
20130901|2013-06-11 07:30,11,698,699,698,698.25,23
20130901|2013-06-11 08:30,11,698.75,702.5,698,702.25,782
20130901|2013-06-11 09:00,11,702.25,702.25,699,699,213
20130901|2013-06-11 09:30,11,699.25,703.75,699.25,702.75,887
20130901|2013-06-11 10:00,11,702.75,703.25,702.5,702.5,119
20130901|2013-06-11 11:30,11,705,705,703.25,703.75,121
20130901|2013-06-11 12:00,11,704,705.25,701.75,701.75,293
20130901|2013-06-11 12:30,11,701.75,704.5,701.75,703.75,327
20130901|2013-06-11 13:00,11,704,705.5,702.75,704.5,493
20130901|2013-06-11 19:00,12,703,703,701.75,702,21
20130901|2013-06-11 19:30,12,701.75,702.25,701.75,702.25,39
20130901|2013-06-11 20:00,12,702,702,701.75,702,25
20130901|2013-06-11 20:30,12,701.75,701.75,701.25,701.5,7
20130901|2013-06-11 21:00,12,701.25,701.5,701.25,701.25,8
20130901|2013-06-11 21:30,12,701.25,701.5,701,701.25,12
20130901|2013-06-11 22:00,12,701,701.25,700.5,700.5,13
20130901|2013-06-11 22:30,12,700.5,701,700.5,700.5,20
20130901|2013-06-11 23:00,12,700.75,700.75,700.25,700.5,3
20130901|2013-06-11 23:30,12,700.5,700.75,700,700.75,21
20130901|2013-06-12 00:00,12,700.75,700.75,700.5,700.5,4
20130901|2013-06-12 00:30,12,700.5,700.5,700,700,11
20130901|2013-06-12 01:00,12,699.75,700.25,699.5,699.5,24
20130901|2013-06-12 01:30,12,699.25,699.25,698.5,698.75,34
20130901|2013-06-12 02:00,12,698.75,700,698.75,700,50
20130901|2013-06-12 02:30,12,700.5,701.25,700.5,701.25,9
20130901|2013-06-12 03:00,12,701.25,701.5,701,701,68
20130901|2013-06-12 03:30,12,701,701.75,699.25,699.25,40
20130901|2013-06-12 04:00,12,699.25,700,699,700,16
20130901|2013-06-12 04:30,12,700,700,699.5,699.75,16
20130901|2013-06-12 05:00,12,699.5,699.5,698.5,699,44
20130901|2013-06-12 05:30,12,699,699.25,698.75,699.25,36
20130901|2013-06-12 06:00,12,699.75,699.75,699.5,699.5,14
20130901|2013-06-12 06:30,12,699.75,699.75,699,699.25,53
20130901|2013-06-12 07:00,12,699,699.75,698.5,699.75,307
20130901|2013-06-12 07:30,12,699.75,700.5,699.5,699.5,53
20130901|2013-06-12 08:30,12,699.25,703,698.75,702.25,561
20130901|2013-06-12 09:00,12,702,704.5,702,703.5,478
20130901|2013-06-12 09:30,12,703.5,704.25,695.5,695.75,1389
20130901|2013-06-12 10:00,12,696.25,696.5,694.75,695.25,1273
20130901|2013-06-12 10:30,12,695,695,691,691.75,1326
20130901|2013-06-12 11:00,12,691.5,696.25,687,691,3319
20130901|2013-06-12 11:30,12,691.25,695.25,690.5,693,541
20130901|2013-06-12 12:00,12,692.75,693.5,691,691,421
20130901|2013-06-12 12:30,12,691,691.5,690,690,1403
20130901|2013-06-12 13:00,12,690,692.25,689,690,1630
20130901|2013-06-12 19:00,13,691.25,691.5,688.75,689.25,158
20130901|2013-06-12 19:30,13,689,689.5,688.5,688.75,37
20130901|2013-06-12 20:00,13,688.5,688.75,688.5,688.75,7
20130901|2013-06-12 20:30,13,688.75,688.75,688.25,688.25,7
20130901|2013-06-12 21:00,13,688.25,688.5,688,688,66
20130901|2013-06-12 21:30,13,688.25,688.25,688,688.25,25
20130901|2013-06-12 22:00,13,688.25,688.25,688,688,4
20130901|2013-06-12 22:30,13,688,689,688,688,189
20130901|2013-06-12 23:00,13,688.25,688.25,688,688,23
20130901|2013-06-12 23:30,13,687.75,688.25,687.75,688.25,54
20130901|2013-06-13 00:00,13,688,688.25,687.75,688.25,9
20130901|2013-06-13 00:30,13,688.25,688.25,688.25,688.25,11
20130901|2013-06-13 01:00,13,688.25,688.25,688.25,688.25,10
20130901|2013-06-13 01:30,13,688.25,689,688,689,84
20130901|2013-06-13 02:00,13,689.25,691.75,689,691.75,114
20130901|2013-06-13 02:30,13,691.25,691.75,690.75,690.75,82
20130901|2013-06-13 03:00,13,690.5,690.75,690.5,690.5,62
20130901|2013-06-13 03:30,13,690.75,690.75,689.75,690,118
20130901|2013-06-13 04:00,13,690,690,689.5,690,27
20130901|2013-06-13 04:30,13,690.25,692,690.25,691,46
20130901|2013-06-13 05:00,13,690.5,691.25,690.25,690.75,194
20130901|2013-06-13 05:30,13,690.75,691.75,690.75,690.75,144
20130901|2013-06-13 06:00,13,691,691,690.25,690.75,36
20130901|2013-06-13 06:30,13,691,691.5,690.5,690.75,44
20130901|2013-06-13 07:00,13,690.5,690.5,689,689.5,270
20130901|2013-06-13 07:30,13,689.5,690,689.25,689.75,12
20130901|2013-06-13 08:30,13,691,691,687.5,689.25,1071
20130901|2013-06-13 09:00,13,689.25,689.5,687.25,687.75,628
20130901|2013-06-13 09:30,13,688,689.25,685.25,686.25,2330
20130901|2013-06-13 10:00,13,686,687,684.5,685.25,1432
20130901|2013-06-13 10:30,13,685.25,685.5,683,685,1538
20130901|2013-06-13 11:00,13,685,687,684.75,686,1097
20130901|2013-06-13 11:30,13,686,688.75,686,688,735
20130901|2013-06-13 12:00,13,688.5,689,686.5,686.75,433
20130901|2013-06-13 12:30,13,686.75,690.25,686.5,689,715
20130901|2013-06-13 13:00,13,689.25,694.75,689.25,693.75,1541
20130901|2013-06-13 19:00,14,693.75,693.75,692,692,134
20130901|2013-06-13 19:30,14,692.25,692.25,691.25,691.25,13
20130901|2013-06-13 20:00,14,691.25,692,690.75,691,54
20130901|2013-06-13 20:30,14,690.75,691,690.5,690.75,17
20130901|2013-06-13 21:00,14,690,690.5,690,690.5,42
20130901|2013-06-13 21:30,14,690.25,690.5,690.25,690.5,8
20130901|2013-06-13 22:00,14,690.5,690.5,690.25,690.25,15
20130901|2013-06-13 22:30,14,690.5,690.5,690.5,690.5,215
20130901|2013-06-13 23:00,14,690.25,690.5,690.25,690.5,8
20130901|2013-06-13 23:30,14,690.5,690.75,690.5,690.5,15
20130901|2013-06-14 00:00,14,690.75,691,690.75,691,202
20130901|2013-06-14 00:30,14,691.25,692,691,692,19
20130901|2013-06-14 01:00,14,692.25,692.25,692.25,692.25,1
20130901|2013-06-14 01:30,14,692.25,692.25,691.25,691.75,41
20130901|2013-06-14 02:00,14,691.25,691.25,690.5,691.25,32
20130901|2013-06-14 02:30,14,691.25,692,691.25,692,22
20130901|2013-06-14 03:00,14,692,692,691.5,691.5,21
20130901|2013-06-14 03:30,14,691.5,691.75,691,691.25,23
20130901|2013-06-14 04:00,14,691.25,691.25,691,691,18
20130901|2013-06-14 04:30,14,691.25,691.25,691,691,8
20130901|2013-06-14 05:00,14,691,691,689.75,689.75,72
20130901|2013-06-14 05:30,14,689.5,690,689.5,689.5,22
20130901|2013-06-14 06:00,14,689.75,689.75,689,689,56
20130901|2013-06-14 06:30,14,689.5,689.5,689,689.25,100
20130901|2013-06-14 07:00,14,689.25,690.5,689.25,690,172
20130901|2013-06-14 07:30,14,689.75,690.5,689.5,690.5,120
20130901|2013-06-14 08:30,14,692,692,686.5,687.25,1157
20130901|2013-06-14 09:00,14,687.25,687.75,686.75,687.5,693
20130901|2013-06-14 09:30,14,687.25,687.25,684.5,684.75,1835
20130901|2013-06-14 10:00,14,684.75,686.75,684.75,685.25,1206
20130901|2013-06-14 10:30,14,685,685.5,684.5,685.5,771
20130901|2013-06-14 11:00,14,685.25,685.75,684.75,685.25,747
20130901|2013-06-14 11:30,14,685,687,684.75,686.25,709
20130901|2013-06-14 12:00,14,686.25,687.25,685.25,686.25,819
20130901|2013-06-14 12:30,14,686.5,690.5,686,689,869
20130901|2013-06-14 13:00,14,688.75,689.5,687.5,689.25,1396
20130901|2013-06-16 19:00,17,686,687.25,682.25,684,449
20130901|2013-06-16 19:30,17,683.5,684,683,683.25,96
20130901|2013-06-16 20:00,17,683.25,683.25,682.5,683,93
20130901|2013-06-16 20:30,17,682.75,683.25,682.25,683,51
20130901|2013-06-16 21:00,17,682.75,683.25,682.75,682.75,7
20130901|2013-06-16 21:30,17,683,683.5,682.75,683,46
20130901|2013-06-16 22:00,17,683.25,683.5,683,683.25,46
20130901|2013-06-16 22:30,17,683,683.25,682.75,683.25,11
20130901|2013-06-16 23:00,17,683.25,683.25,682.75,682.75,23
20130901|2013-06-16 23:30,17,682.75,682.75,682.75,682.75,1
20130901|2013-06-17 00:00,17,683,683.5,683,683,106
20130901|2013-06-17 00:30,17,683.25,683.5,683.25,683.5,3
20130901|2013-06-17 01:00,17,683.75,684.5,683.75,684,44
20130901|2013-06-17 01:30,17,684,685,684,685,10
20130901|2013-06-17 02:00,17,684.25,684.5,684,684.5,26
20130901|2013-06-17 02:30,17,684.5,684.75,684.5,684.75,39
20130901|2013-06-17 03:00,17,684.5,685,684.25,685,72
20130901|2013-06-17 03:30,17,685,685.5,684.75,685.5,52
20130901|2013-06-17 04:00,17,685.5,686,685.25,686,28
20130901|2013-06-17 04:30,17,686.25,687.25,686.25,686.75,138
20130901|2013-06-17 05:00,17,686.5,686.75,686.25,686.5,105
20130901|2013-06-17 05:30,17,686.5,687,686.25,686.75,104
20130901|2013-06-17 06:00,17,686.25,686.5,686,686,18
20130901|2013-06-17 06:30,17,686,686,684.5,684.5,74
20130901|2013-06-17 07:00,17,684.5,685,683.75,683.75,179
20130901|2013-06-17 07:30,17,683.75,684,683.5,684,118
20130901|2013-06-17 08:30,17,683.5,689,683.25,688,1362
20130901|2013-06-17 09:00,17,688,690.5,686.25,689.75,1277
20130901|2013-06-17 09:30,17,689.75,696,686.75,692.5,3274
20130901|2013-06-17 10:00,17,692.5,695,689.75,690.75,1862
20130901|2013-06-17 10:30,17,690.75,691.75,689.5,691.5,967
20130901|2013-06-17 11:00,17,691.5,692,689.5,691.25,554
20130901|2013-06-17 11:30,17,691,691.75,689.5,690.5,436
20130901|2013-06-17 12:00,17,690.75,691.5,690.25,690.75,406
20130901|2013-06-17 12:30,17,690.5,691.25,686,688,1117
20130901|2013-06-17 13:00,17,688,691.25,686.5,690.5,3140
20130901|2013-06-17 19:00,18,689.25,692.25,687.75,692,77
20130901|2013-06-17 19:30,18,692,692.75,692,692.25,83
20130901|2013-06-17 20:00,18,692.75,693,692.25,692.25,76
20130901|2013-06-17 20:30,18,692.25,693,692.25,693,40
20130901|2013-06-17 21:00,18,693,693,693,693,11
20130901|2013-06-17 21:30,18,692.25,692.25,692.25,692.25,51
20130901|2013-06-17 22:00,18,692.25,692.5,692.25,692.25,22
20130901|2013-06-17 22:30,18,692.25,692.25,692.25,692.25,5
20130901|2013-06-17 23:00,18,692.25,692.25,692.25,692.25,6
20130901|2013-06-17 23:30,18,692.25,692.25,692.25,692.25,6
20130901|2013-06-18 00:00,18,692.25,692.25,692.25,692.25,18
20130901|2013-06-18 00:30,18,692.5,692.5,692.25,692.25,29
20130901|2013-06-18 01:00,18,692.5,692.5,692.25,692.25,16
20130901|2013-06-18 01:30,18,692.5,692.75,692.25,692.5,55
20130901|2013-06-18 02:00,18,692.25,692.75,692.25,692.5,34
20130901|2013-06-18 02:30,18,692.5,692.75,692.25,692.75,84
20130901|2013-06-18 03:00,18,692.75,693,692.5,692.75,61
20130901|2013-06-18 03:30,18,692.5,693,692.25,692.25,35
20130901|2013-06-18 04:00,18,693,693,692.75,692.75,75
20130901|2013-06-18 04:30,18,693,693.25,693,693,106
20130901|2013-06-18 05:00,18,693.25,694.5,693,694.25,152
20130901|2013-06-18 05:30,18,694.25,695,693.75,694,74
20130901|2013-06-18 06:00,18,693.5,694.25,693.25,694.25,22
20130901|2013-06-18 06:30,18,694.5,695.75,694.25,695.25,241
20130901|2013-06-18 07:00,18,695.25,695.75,694.25,694.5,151
20130901|2013-06-18 07:30,18,694,694.25,690.75,690.75,814
20130901|2013-06-18 08:30,18,690.5,692.5,690.25,691,977
20130901|2013-06-18 09:00,18,691,691.5,688.25,690.5,832
20130901|2013-06-18 09:30,18,690.25,696.5,689.25,696.25,2517
20130901|2013-06-18 10:00,18,696,696.75,692,692.25,1955
20130901|2013-06-18 10:30,18,693,693,687.75,688.25,1720
20130901|2013-06-18 11:00,18,688.25,691.5,687.75,689.5,791
20130901|2013-06-18 11:30,18,689.5,692.5,688.75,692,472
20130901|2013-06-18 12:00,18,692.25,692.25,689.5,691,392
20130901|2013-06-18 12:30,18,691.25,693.25,691,691.5,810
20130901|2013-06-18 13:00,18,691.75,695.75,691.75,694,1753
20130901|2013-06-18 19:00,19,692,692.25,690.5,690.75,97
20130901|2013-06-18 19:30,19,690.75,690.75,690,690.25,85
20130901|2013-06-18 20:00,19,689.75,689.75,689.75,689.75,2
20130901|2013-06-18 20:30,19,690.25,690.5,690.25,690.5,18
20130901|2013-06-18 21:00,19,690.5,690.75,690.5,690.5,50
20130901|2013-06-18 21:30,19,690.75,691,690.75,691,14
20130901|2013-06-18 22:00,19,690.75,690.75,690.75,690.75,19
20130901|2013-06-18 22:30,19,690.75,691,690.75,690.75,30
20130901|2013-06-18 23:00,19,691,691.25,691,691.25,2
20130901|2013-06-18 23:30,19,691,691.25,691,691.25,5
20130901|2013-06-19 00:00,19,691.5,692.5,691.5,692.5,102
20130901|2013-06-19 00:30,19,692.75,693,692.75,693,21
20130901|2013-06-19 01:00,19,693,693,693,693,1
20130901|2013-06-19 01:30,19,693,694,693,694,63
20130901|2013-06-19 02:00,19,694,694.25,693.75,694.25,24
20130901|2013-06-19 02:30,19,693.5,694.25,693.5,693.75,22
20130901|2013-06-19 03:00,19,693.5,694,693.5,694,12
20130901|2013-06-19 03:30,19,694.5,695,694.5,695,13
20130901|2013-06-19 04:00,19,695.25,695.5,694,694,47
20130901|2013-06-19 04:30,19,693.75,694.75,693.75,694.75,21
20130901|2013-06-19 05:00,19,694.25,694.25,693.75,693.75,25
20130901|2013-06-19 05:30,19,693.5,693.5,692.5,693,38
20130901|2013-06-19 06:00,19,693.25,694,693.25,694,31
20130901|2013-06-19 06:30,19,694.25,694.75,693.5,693.75,92
20130901|2013-06-19 07:00,19,694,694.25,693.5,693.75,86
20130901|2013-06-19 07:30,19,693.75,694,692.5,692.5,42
20130901|2013-06-19 08:30,19,693.5,694.75,690.5,694.75,1192
20130901|2013-06-19 09:00,19,694.75,701,694.75,700.75,1735
20130901|2013-06-19 09:30,19,700.75,709.5,700.75,707.75,7803
20130901|2013-06-19 10:00,19,708,710,707.75,708.75,2707
20130901|2013-06-19 10:30,19,709,710.75,707,710,1805
20130901|2013-06-19 11:00,19,710,714.5,708.75,714.25,3343
20130901|2013-06-19 11:30,19,714.25,714.5,711.25,712.75,1706
20130901|2013-06-19 12:00,19,712.5,714.75,712.25,714.5,1337
20130901|2013-06-19 12:30,19,714.5,718,714.25,717.5,3578
20130901|2013-06-19 13:00,19,717.5,717.5,712,712.25,3184
20130901|2013-06-19 19:00,20,712.75,714,709.25,710,292
20130901|2013-06-19 19:30,20,709.75,710.5,709.5,710.25,54
20130901|2013-06-19 20:00,20,710,710,709,709.5,68
20130901|2013-06-19 20:30,20,709.25,709.25,707.5,709,121
20130901|2013-06-19 21:00,20,708.75,708.75,707.5,708.25,32
20130901|2013-06-19 21:30,20,708,708.5,707.75,708.25,29
20130901|2013-06-19 22:00,20,708.25,708.25,707.5,707.75,28
20130901|2013-06-19 22:30,20,707.5,707.75,707,707.5,26
20130901|2013-06-19 23:00,20,707.25,708.5,707.25,708.5,52
20130901|2013-06-19 23:30,20,708.25,708.25,707,707.25,48
20130901|2013-06-20 00:00,20,707.25,707.25,706.5,706.75,45
20130901|2013-06-20 00:30,20,706.5,706.5,705.5,705.5,89
20130901|2013-06-20 01:00,20,705.75,706.5,705.5,706,79
20130901|2013-06-20 01:30,20,706,707.5,705.5,706.5,144
20130901|2013-06-20 02:00,20,706.5,706.75,702.75,703,496
20130901|2013-06-20 02:30,20,703,703.25,702,702.25,416
20130901|2013-06-20 03:00,20,702.25,702.75,702,702.75,68
20130901|2013-06-20 03:30,20,702.25,703.5,702.25,703.25,181
20130901|2013-06-20 04:00,20,703.25,703.75,703.25,703.25,65
20130901|2013-06-20 04:30,20,703.25,704,703.25,703.25,58
20130901|2013-06-20 05:00,20,702.75,703,702.25,702.5,166
20130901|2013-06-20 05:30,20,702.25,703,702.25,702.75,52
20130901|2013-06-20 06:00,20,702.75,705,702.75,705,142
20130901|2013-06-20 06:30,20,705.25,705.25,703.75,704,70
20130901|2013-06-20 07:00,20,704.25,704.75,703.75,704.5,120
20130901|2013-06-20 07:30,20,704,704.5,703.75,704.25,44
20130901|2013-06-20 08:30,20,704,706.75,701.75,706,1577
20130901|2013-06-20 09:00,20,706,706.5,702,704,1718
20130901|2013-06-20 09:30,20,704,709.75,702.5,709.5,2935
20130901|2013-06-20 10:00,20,709.5,711.75,708.5,711.75,2471
20130901|2013-06-20 10:30,20,711.75,712,709.5,710.25,1101
20130901|2013-06-20 11:00,20,710.25,712.75,710,712.75,829
20130901|2013-06-20 11:30,20,712.75,714.75,711.75,713.25,2080
20130901|2013-06-20 12:00,20,713,713.75,708.75,711.25,1775
20130901|2013-06-20 12:30,20,711.25,712,709.25,709.5,1099
20130901|2013-06-20 13:00,20,709.25,711.5,705.75,707.5,1369
20130901|2013-06-20 19:00,21,707,707.75,705.25,706,199
20130901|2013-06-20 19:30,21,705.75,708.25,705.75,707.75,94
20130901|2013-06-20 20:00,21,708,708.75,708,708.75,20
20130901|2013-06-20 20:30,21,709.25,709.5,708.75,709.25,20
20130901|2013-06-20 21:00,21,709.25,709.75,709,709.75,58
20130901|2013-06-20 21:30,21,709.75,710.75,709.75,710.5,58
20130901|2013-06-20 22:00,21,710.5,711,709.5,709.5,59
20130901|2013-06-20 22:30,21,709,709,709,709,1
20130901|2013-06-20 23:00,21,709,709,707,707.25,52
20130901|2013-06-20 23:30,21,706.75,706.75,706.75,706.75,1
20130901|2013-06-21 00:00,21,706.75,707,706.25,706.5,36
20130901|2013-06-21 00:30,21,707,707,704.75,704.75,77
20130901|2013-06-21 01:00,21,705.25,706.5,705.25,706.25,24
20130901|2013-06-21 01:30,21,706,706.75,705,705,107
20130901|2013-06-21 02:00,21,705.25,705.75,705,705.5,128
20130901|2013-06-21 02:30,21,705.5,706,705.25,705.5,34
20130901|2013-06-21 03:00,21,704.75,705,704.75,705,16
20130901|2013-06-21 03:30,21,705.25,705.25,704.75,705.25,80
20130901|2013-06-21 04:00,21,705.25,705.25,705,705,33
20130901|2013-06-21 04:30,21,705,705,704.25,704.25,59
20130901|2013-06-21 05:00,21,704.25,704.25,704,704.25,41
20130901|2013-06-21 05:30,21,704,704.5,703.75,704,61
20130901|2013-06-21 06:00,21,704.25,704.75,704,704.75,88
20130901|2013-06-21 06:30,21,704.75,706.25,704.25,706,171
20130901|2013-06-21 07:00,21,706,706,705,705.5,54
20130901|2013-06-21 07:30,21,705.25,706.75,705.25,706.5,81
20130901|2013-06-21 08:30,21,706,709.25,704,708.25,1645
20130901|2013-06-21 09:00,21,708.5,709,706,706.75,693
20130901|2013-06-21 09:30,21,706.75,708,705.5,706.5,1647
20130901|2013-06-21 10:00,21,706.5,711,706.5,709,1689
20130901|2013-06-21 10:30,21,709,709.75,705.75,709,1114
20130901|2013-06-21 11:00,21,709,711.5,708.75,710.75,1136
20130901|2013-06-21 11:30,21,710.5,710.75,707.75,708.5,763
20130901|2013-06-21 12:00,21,708.5,710.5,708.5,710.5,601
20130901|2013-06-21 12:30,21,710.5,711.25,709.25,709.25,600
20130901|2013-06-21 13:00,21,709.25,709.25,702.75,704.5,1827
20130901|2013-06-23 19:00,24,701.25,701.75,700,700.75,386
20130901|2013-06-23 19:30,24,700.75,700.75,699.75,700.25,126
20130901|2013-06-23 20:00,24,700,700.5,699.75,700.25,45
20130901|2013-06-23 20:30,24,700.25,701,700.25,701,28
20130901|2013-06-23 21:00,24,700.75,701,700.75,701,6
20130901|2013-06-23 21:30,24,701,701.25,700.75,700.75,26
20130901|2013-06-23 22:00,24,700.5,701,700.25,700.75,25
20130901|2013-06-23 22:30,24,701,701.5,700.75,701,38
20130901|2013-06-23 23:00,24,701,701,701,701,62
20130901|2013-06-23 23:30,24,701,701,701,701,6
20130901|2013-06-24 00:00,24,701.25,701.25,701.25,701.25,26
20130901|2013-06-24 00:30,24,701.25,701.5,701.25,701.5,38
20130901|2013-06-24 01:00,24,701.25,701.75,701,701,163
20130901|2013-06-24 01:30,24,701,701.25,701,701.25,119
20130901|2013-06-24 02:00,24,701.25,701.25,698.5,698.5,132
20130901|2013-06-24 02:30,24,698.25,698.5,697.75,698,339
20130901|2013-06-24 03:00,24,698,698.5,698,698.25,393
20130901|2013-06-24 03:30,24,698,698.25,697.75,698.25,73
20130901|2013-06-24 04:00,24,698,698.5,698,698.25,105
20130901|2013-06-24 04:30,24,698.5,699,698.5,699,113
20130901|2013-06-24 05:00,24,699,699.5,698.5,698.5,100
20130901|2013-06-24 05:30,24,698.75,699.25,698.75,699,43
20130901|2013-06-24 06:00,24,699,699.5,699,699.5,45
20130901|2013-06-24 06:30,24,699.75,699.75,698.25,698.5,73
20130901|2013-06-24 07:00,24,698.25,698.75,695.25,695.25,595
20130901|2013-06-24 07:30,24,695,695.5,695,695.25,618
20130901|2013-06-24 08:30,24,695,695.5,689.75,689.75,5346
20130901|2013-06-24 09:00,24,689.75,693.75,689.5,691.5,3228
20130901|2013-06-24 09:30,24,691.5,691.75,686.5,686.75,7182
20130901|2013-06-24 10:00,24,686.75,687.75,686.5,686.5,3950
20130901|2013-06-24 10:30,24,686.5,687.5,686.5,686.75,2321
20130901|2013-06-24 11:00,24,686.75,686.75,686,686,1953
20130901|2013-06-24 11:30,24,686.25,690,685,688.25,3706
20130901|2013-06-24 12:00,24,688,691.25,688,689.25,2157
20130901|2013-06-24 12:30,24,689.25,689.75,688.25,688.75,1496
20130901|2013-06-24 13:00,24,688.5,689.75,687.25,688.25,3027
20130901|2013-06-24 19:00,25,687.75,689,687.25,688,167
20130901|2013-06-24 19:30,25,688.25,689.25,687.75,688.5,74
20130901|2013-06-24 20:00,25,688.25,688.75,687.75,688.25,65
20130901|2013-06-24 20:30,25,688.25,689,688.25,688.25,24
20130901|2013-06-24 21:00,25,688.25,688.5,688.25,688.25,18
20130901|2013-06-24 21:30,25,688.75,690.25,688.75,690.25,69
20130901|2013-06-24 22:00,25,690.25,690.75,690.25,690.5,149
20130901|2013-06-24 22:30,25,690.75,690.75,690.25,690.75,26
20130901|2013-06-24 23:00,25,690.75,691,690.25,691,20
20130901|2013-06-24 23:30,25,691,691.5,691,691.25,59
20130901|2013-06-25 00:00,25,691.25,692.5,691,692.25,142
20130901|2013-06-25 00:30,25,692.75,693,692.5,693,108
20130901|2013-06-25 01:00,25,692.5,692.75,692.5,692.75,15
20130901|2013-06-25 01:30,25,693,693.25,692.75,693,102
20130901|2013-06-25 02:00,25,693,693,691,691.75,113
20130901|2013-06-25 02:30,25,691.75,691.75,691.25,691.5,45
20130901|2013-06-25 03:00,25,691.25,692.25,691,692.25,78
20130901|2013-06-25 03:30,25,692.25,693.5,692.25,693.25,116
20130901|2013-06-25 04:00,25,693.75,694.5,693.25,694.25,90
20130901|2013-06-25 04:30,25,694.25,694.5,693.5,694,87
20130901|2013-06-25 05:00,25,694,694,692.5,692.75,147
20130901|2013-06-25 05:30,25,693,694,693,693.5,68
20130901|2013-06-25 06:00,25,693.75,694.5,693.5,693.75,109
20130901|2013-06-25 06:30,25,694,694.5,693.5,693.75,90
20130901|2013-06-25 07:00,25,693.75,694,692.25,692.25,153
20130901|2013-06-25 07:30,25,692.5,692.75,692,692,92
20130901|2013-06-25 08:30,25,692.75,693.25,689.75,690.75,2665
20130901|2013-06-25 09:00,25,690.75,691,688.75,689.75,1651
20130901|2013-06-25 09:30,25,689.75,690.25,688.5,690.25,2733
20130901|2013-06-25 10:00,25,690,693.25,689.5,691,2762
20130901|2013-06-25 10:30,25,691.25,692,689.5,689.5,1455
20130901|2013-06-25 11:00,25,689.5,690.25,688.75,689,989
20130901|2013-06-25 11:30,25,689.25,689.5,687.25,687.25,1453
20130901|2013-06-25 12:00,25,687.5,689.5,687.25,688.75,774
20130901|2013-06-25 12:30,25,689,690.25,687.5,687.5,1027
20130901|2013-06-25 13:00,25,687.5,687.75,684.25,685.25,3027
20130901|2013-06-25 19:00,26,685,685.25,684.25,684.75,282
20130901|2013-06-25 19:30,26,684.25,684.75,684.25,684.75,26
20130901|2013-06-25 20:00,26,684.5,684.5,684.25,684.25,109
20130901|2013-06-25 20:30,26,684.25,684.25,684,684.25,114
20130901|2013-06-25 21:00,26,684,684.5,684,684.5,81
20130901|2013-06-25 21:30,26,684.5,684.5,684,684,48
20130901|2013-06-25 22:00,26,684.5,685,684.5,684.75,36
20130901|2013-06-25 22:30,26,685,685.5,684.75,685,44
20130901|2013-06-25 23:00,26,685.5,685.5,684.75,685,59
20130901|2013-06-25 23:30,26,685,685.25,685,685.25,15
20130901|2013-06-26 00:00,26,685.5,685.5,685.5,685.5,48
20130901|2013-06-26 00:30,26,685.5,685.5,685.25,685.25,24
20130901|2013-06-26 01:00,26,685.25,685.5,685,685.5,58
20130901|2013-06-26 01:30,26,685.5,686.25,685.5,686.25,113
20130901|2013-06-26 02:00,26,686.25,686.75,685.75,686.25,76
20130901|2013-06-26 02:30,26,686,686.5,686,686.5,47
20130901|2013-06-26 03:00,26,686.75,687.5,686.5,687.5,121
20130901|2013-06-26 03:30,26,687.5,687.5,687,687.25,83
20130901|2013-06-26 04:00,26,686.75,687,686,686,54
20130901|2013-06-26 04:30,26,685.75,686.25,685.5,685.75,36
20130901|2013-06-26 05:00,26,685.5,685.75,685,685.5,103
20130901|2013-06-26 05:30,26,685.5,685.75,685,685.5,51
20130901|2013-06-26 06:00,26,685.5,687,685.5,686.5,87
20130901|2013-06-26 06:30,26,687,687,686.25,686.75,40
20130901|2013-06-26 07:00,26,686.75,687,686.5,686.5,99
20130901|2013-06-26 07:30,26,686.75,687.5,686.5,687.5,195
20130901|2013-06-26 08:30,26,687.5,690,686.5,689.5,2014
20130901|2013-06-26 09:00,26,689.5,689.75,687.5,689.25,1102
20130901|2013-06-26 09:30,26,689,690.25,686.25,686.5,3304
20130901|2013-06-26 10:00,26,686.75,686.75,682.25,682.25,4835
20130901|2013-06-26 10:30,26,682.5,682.75,677.75,678.5,5000
20130901|2013-06-26 11:00,26,678.25,680.5,678,679.5,2024
20130901|2013-06-26 11:30,26,679.5,680.75,678.25,680.5,1398
20130901|2013-06-26 12:00,26,680.5,681,678.5,680.75,954
20130901|2013-06-26 12:30,26,680.5,681.5,679.75,681,1093
20130901|2013-06-26 13:00,26,681.25,681.5,676,676.5,5468
20130901|2013-06-26 19:00,27,677,677.5,675.5,676.5,425
20130901|2013-06-26 19:30,27,676.5,677,676.5,676.5,58
20130901|2013-06-26 20:00,27,676.75,677.25,676.5,677.25,47
20130901|2013-06-26 20:30,27,677.25,677.5,677,677.25,39
20130901|2013-06-26 21:00,27,677.5,677.5,677,677.5,14
20130901|2013-06-26 21:30,27,677.5,678.5,677.5,678,58
20130901|2013-06-26 22:00,27,678.25,678.5,678,678.5,23
20130901|2013-06-26 22:30,27,678.25,678.75,678.25,678.5,43
20130901|2013-06-26 23:00,27,678.5,678.5,678.25,678.25,11
20130901|2013-06-26 23:30,27,678.5,678.5,678.25,678.5,4
20130901|2013-06-27 00:00,27,678.25,678.5,678.25,678.25,21
20130901|2013-06-27 00:30,27,678.5,678.75,678.25,678.25,23
20130901|2013-06-27 01:00,27,678.25,679,678.25,678.5,43
20130901|2013-06-27 01:30,27,678.75,679.75,678.5,679,102
20130901|2013-06-27 02:00,27,679,680.5,679,680.5,198
20130901|2013-06-27 02:30,27,680.5,680.75,679.5,679.75,81
20130901|2013-06-27 03:00,27,679.75,681.25,679.75,681,108
20130901|2013-06-27 03:30,27,681,681.25,680.75,681.25,78
20130901|2013-06-27 04:00,27,681,682.5,681,682.25,162
20130901|2013-06-27 04:30,27,682,682.75,682,682.25,61
20130901|2013-06-27 05:00,27,682.75,683.25,682.25,682.75,177
20130901|2013-06-27 05:30,27,682.75,683,682.5,683,95
20130901|2013-06-27 06:00,27,683,683,680.25,680.5,263
20130901|2013-06-27 06:30,27,680.25,680.5,680,680,228
20130901|2013-06-27 07:00,27,680,680.5,679.75,680.5,232
20130901|2013-06-27 07:30,27,680.5,681.75,680.25,680.75,243
20130901|2013-06-27 08:30,27,680.5,682.5,679.25,680.5,2677
20130901|2013-06-27 09:00,27,680.75,680.75,678,679.5,1501
20130901|2013-06-27 09:30,27,679.5,679.5,675.25,676,3657
20130901|2013-06-27 10:00,27,676,678.5,675.75,676.75,2296
20130901|2013-06-27 10:30,27,676.75,677,674.5,675.25,1898
20130901|2013-06-27 11:00,27,675.25,677.25,674.75,676.25,2094
20130901|2013-06-27 11:30,27,676.25,676.5,675.5,676.25,681
20130901|2013-06-27 12:00,27,676,677.5,675.75,676.25,1247
20130901|2013-06-27 12:30,27,676.5,677.5,675,675.5,1784
20130901|2013-06-27 13:00,27,675.5,676,672.75,673.25,3866
20130901|2013-06-27 19:00,28,673,674.25,673,674,573
20130901|2013-06-27 19:30,28,674.5,674.5,674,674,37
20130901|2013-06-27 20:00,28,674.5,675.5,674.5,674.75,69
20130901|2013-06-27 20:30,28,675,675,674.25,674.25,40
20130901|2013-06-27 21:00,28,674.5,674.5,673.25,673.75,54
20130901|2013-06-27 21:30,28,673.75,674,672.75,673.5,117
20130901|2013-06-27 22:00,28,673.5,674.5,673.5,673.75,32
20130901|2013-06-27 22:30,28,674.25,674.25,674,674,12
20130901|2013-06-27 23:00,28,674.25,674.5,674.25,674.25,14
20130901|2013-06-27 23:30,28,673.75,674.25,673.75,674.25,6
20130901|2013-06-28 00:00,28,674.25,674.5,673.5,673.5,9
20130901|2013-06-28 00:30,28,673.5,673.75,673.25,673.75,11
20130901|2013-06-28 01:00,28,673.75,674.75,673.75,674.5,62
20130901|2013-06-28 01:30,28,674.5,674.75,674.25,674.25,17
20130901|2013-06-28 02:00,28,674.75,674.75,674,674.25,50
20130901|2013-06-28 02:30,28,674.25,675.5,674.25,675,100
20130901|2013-06-28 03:00,28,675,675.5,674.5,675.5,62
20130901|2013-06-28 03:30,28,675.25,676.25,675.25,676,107
20130901|2013-06-28 04:00,28,676,676.25,675.75,675.75,107
20130901|2013-06-28 04:30,28,675.25,676.25,675,675.25,69
20130901|2013-06-28 05:00,28,675.25,675.5,674.5,674.5,39
20130901|2013-06-28 05:30,28,674.5,675.5,674.5,675.25,24
20130901|2013-06-28 06:00,28,675.5,676.5,675.25,676.5,125
20130901|2013-06-28 06:30,28,676.5,678,675.75,677.75,207
20130901|2013-06-28 07:00,28,678,678.25,677.25,677.25,216
20130901|2013-06-28 07:30,28,677.5,677.5,675.25,675.5,173
20130901|2013-06-28 08:30,28,675.5,676.25,674,674.75,1903
20130901|2013-06-28 09:00,28,674.75,677,670.75,671,2195
20130901|2013-06-28 09:30,28,670.75,671.5,667.5,668.5,5579
20130901|2013-06-28 10:00,28,668.5,669,667.5,668,2265
20130901|2013-06-28 10:30,28,667.75,669.75,666.75,667.5,3411
20130901|2013-06-28 11:00,28,667.5,673,658,662.75,16659
20130901|2013-06-28 11:30,28,662.75,665,660,663.5,3883
20130901|2013-06-28 12:00,28,663.75,665,661.5,662.25,1691
20130901|2013-06-28 12:30,28,662.25,664.5,661.5,664.25,3140
20130901|2013-06-28 13:00,28,664.25,667.5,656,656.75,9595
20130901|2013-06-30 19:00,1,655,656,652.75,653.75,717
20130901|2013-06-30 19:30,1,654,654.5,652.75,654.5,105
20130901|2013-06-30 20:00,1,654.5,654.5,653.25,653.75,46
20130901|2013-06-30 20:30,1,654.25,654.5,653,654.25,79
20130901|2013-06-30 21:00,1,654,655.25,653.75,654.75,110
20130901|2013-06-30 21:30,1,655.25,655.25,653,654,90
20130901|2013-06-30 22:00,1,654,654.25,653.75,653.75,61
20130901|2013-06-30 22:30,1,654.25,655,654,654.25,80
20130901|2013-06-30 23:00,1,654.75,655.25,654.5,655,15
20130901|2013-06-30 23:30,1,655,655.5,655,655.25,110
20130901|2013-07-01 00:00,1,655,655.25,655,655.25,6
20130901|2013-07-01 00:30,1,655,655.25,655,655.25,4
20130901|2013-07-01 01:00,1,655,655.5,655,655.5,296
20130901|2013-07-01 01:30,1,655.5,656.5,655.25,656,164
20130901|2013-07-01 02:00,1,656.25,657,656,657,102
20130901|2013-07-01 02:30,1,657,661.5,656.5,661.5,746
20130901|2013-07-01 03:00,1,661.5,662,661,661.25,125
20130901|2013-07-01 03:30,1,661.25,661.5,659.75,661,169
20130901|2013-07-01 04:00,1,660.75,664,659.75,662.5,609
20130901|2013-07-01 04:30,1,662.75,663.75,662.25,662.5,208
20130901|2013-07-01 05:00,1,662,662.5,661.25,661.25,119
20130901|2013-07-01 05:30,1,661.25,661.5,660.75,661,120
20130901|2013-07-01 06:00,1,660.75,660.75,659.25,659.5,205
20130901|2013-07-01 06:30,1,659.5,659.75,658.75,659.5,341
20130901|2013-07-01 07:00,1,659.5,660,659.5,659.75,146
20130901|2013-07-01 07:30,1,660,660.5,659.75,660,111
20130901|2013-07-01 08:30,1,660,660.75,658.5,659,3017
20130901|2013-07-01 09:00,1,659.25,659.25,655.75,656.25,2354
20130901|2013-07-01 09:30,1,656,657.5,654.75,655.5,3448
20130901|2013-07-01 10:00,1,655.5,656.75,655,655,2254
20130901|2013-07-01 10:30,1,655.25,655.75,653.25,655.5,3380
20130901|2013-07-01 11:00,1,655.75,657.25,654.25,656.25,1956
20130901|2013-07-01 11:30,1,656.25,657.5,656,656.75,892
20130901|2013-07-01 12:00,1,656.75,657,653.5,654.25,1550
20130901|2013-07-01 12:30,1,654,655.75,654,654.5,2095
20130901|2013-07-01 13:00,1,654.5,657,654,656.5,3496
20130901|2013-07-01 19:00,2,656.25,657.75,655.75,657.75,833
20130901|2013-07-01 19:30,2,658,658,657.5,658,728
20130901|2013-07-01 20:00,2,657.75,658,657.25,658,230
20130901|2013-07-01 20:30,2,658,659.25,658,659.25,320
20130901|2013-07-01 21:00,2,659.25,660,659,660,304
20130901|2013-07-01 21:30,2,660,660,659.75,660,112
20130901|2013-07-01 22:00,2,660,660.5,659.5,660.25,432
20130901|2013-07-01 22:30,2,660,660.5,660,660.25,31
20130901|2013-07-01 23:00,2,660.5,660.75,660.5,660.75,60
20130901|2013-07-01 23:30,2,660.5,661.25,660.25,660.75,44
20130901|2013-07-02 00:00,2,661.25,661.25,660.5,660.5,57
20130901|2013-07-02 00:30,2,660.5,661.5,660.5,661.5,65
20130901|2013-07-02 01:00,2,661.75,661.75,660.25,660.25,46
20130901|2013-07-02 01:30,2,660.5,660.75,659.25,660,164
20130901|2013-07-02 02:00,2,660.75,660.75,659.75,660,92
20130901|2013-07-02 02:30,2,660,660.5,660,660.5,34
20130901|2013-07-02 03:00,2,660.25,660.25,659.5,660,73
20130901|2013-07-02 03:30,2,660,661.25,659.25,661.25,369
20130901|2013-07-02 04:00,2,661,664,661,664,1083
20130901|2013-07-02 04:30,2,663.75,666,663.5,666,1085
20130901|2013-07-02 05:00,2,666,666.25,664.25,664.75,565
20130901|2013-07-02 05:30,2,664.5,666,664.5,664.75,287
20130901|2013-07-02 06:00,2,665,665.5,664.25,665.5,547
20130901|2013-07-02 06:30,2,665.5,668,665.5,667.75,647
20130901|2013-07-02 07:00,2,667.75,667.75,665.25,665.75,563
20130901|2013-07-02 07:30,2,665.25,665.25,663.25,663.75,855
20130901|2013-07-02 08:30,2,660.5,661.25,658.5,660,4688
20130901|2013-07-02 09:00,2,660.25,662.25,659.5,659.5,3937
20130901|2013-07-02 09:30,2,659.5,661,652.25,660.5,9983
20130901|2013-07-02 10:00,2,660.5,662.75,656.5,657,4644
20130901|2013-07-02 10:30,2,656.75,659.75,656.5,658.5,1985
20130901|2013-07-02 11:00,2,658.25,661.25,657.25,661,2131
20130901|2013-07-02 11:30,2,661,662.5,658.75,659.25,3218
20130901|2013-07-02 12:00,2,659.25,660.25,658,658.5,3371
20130901|2013-07-02 12:30,2,658.75,658.75,656.25,656.75,2594
20130901|2013-07-02 13:00,2,656.75,659.5,656.25,656.5,4444
20130901|2013-07-02 19:00,3,658,661.75,658,660.5,615
20130901|2013-07-02 19:30,3,660.75,660.75,660.25,660.5,41
20130901|2013-07-02 20:00,3,660.75,661,660.5,660.5,13
20130901|2013-07-02 20:30,3,660.75,661.5,660.75,661.25,48
20130901|2013-07-02 21:00,3,661,661.5,661,661.25,33
20130901|2013-07-02 21:30,3,661.25,661.5,660.75,661.25,74
20130901|2013-07-02 22:00,3,661.5,663,661.25,662,353
20130901|2013-07-02 22:30,3,662.25,662.25,661.25,661.75,21
20130901|2013-07-02 23:00,3,661.5,662.25,661.5,662.25,41
20130901|2013-07-02 23:30,3,662,663,662,662.5,47
20130901|2013-07-03 00:00,3,663,663,662.5,662.5,13
20130901|2013-07-03 00:30,3,662.75,663,662.5,662.75,61
20130901|2013-07-03 01:00,3,662.75,663,662.5,662.75,111
20130901|2013-07-03 01:30,3,662.75,665,662.25,665,244
20130901|2013-07-03 02:00,3,665,665.75,663.75,664.75,278
20130901|2013-07-03 02:30,3,664.5,667.5,664.25,666.25,703
20130901|2013-07-03 03:00,3,666.5,668.5,665.5,667,779
20130901|2013-07-03 03:30,3,667.25,668.5,666,668.5,831
20130901|2013-07-03 04:00,3,668.25,671,668.25,670.5,1335
20130901|2013-07-03 04:30,3,670.25,670.75,669.75,670,372
20130901|2013-07-03 05:00,3,670.25,671,669.5,670.75,369
20130901|2013-07-03 05:30,3,670.5,671.25,670,670.25,292
20130901|2013-07-03 06:00,3,670.25,670.5,669.5,669.5,106
20130901|2013-07-03 06:30,3,669.75,670.5,666,668.25,406
20130901|2013-07-03 07:00,3,668,669.75,667.75,668.25,207
20130901|2013-07-03 07:30,3,668.5,669.5,668.25,668.25,251
20130901|2013-07-03 08:30,3,668,670,665.75,665.75,3645
20130901|2013-07-03 09:00,3,666,668,664.25,667.5,2600
20130901|2013-07-03 09:30,3,667.5,667.75,663.5,663.75,3871
20130901|2013-07-03 10:00,3,663.5,665.75,663.25,664,3806
20130901|2013-07-03 10:30,3,663.75,667,663.5,665.75,3454
20130901|2013-07-03 11:00,3,665.75,666.25,664.75,666.25,2239
20130901|2013-07-03 11:30,3,666,668.25,663.75,666,5923
20130901|2013-07-05 08:30,5,670.75,672.5,668,669.5,7934
20130901|2013-07-05 09:00,5,669.5,670,665,665.75,4109
20130901|2013-07-05 09:30,5,665.75,666.75,663.25,664.5,4608
20130901|2013-07-05 10:00,5,664.25,664.75,661.5,662.75,2823
20130901|2013-07-05 10:30,5,662.5,664.75,660.5,661,1721
20130901|2013-07-05 11:00,5,661,664,659.25,662.5,2002
20130901|2013-07-05 11:30,5,662.5,663.5,660.25,660.5,1473
20130901|2013-07-05 12:00,5,660.25,661.75,660.25,661,866
20130901|2013-07-05 12:30,5,661,662,660.25,661.25,930
20130901|2013-07-05 13:00,5,661.5,661.75,659.25,659.75,2426
20130901|2013-07-07 19:00,8,659.5,661.75,658.75,659.5,539
20130901|2013-07-07 19:30,8,659.75,660,659.25,660,83
20130901|2013-07-07 20:00,8,660,661.5,659.5,661.25,113
20130901|2013-07-07 20:30,8,661.5,662.25,661,662,62
20130901|2013-07-07 21:00,8,662.25,662.5,661,661,28
20130901|2013-07-07 21:30,8,660.5,661,659.25,660,19
20130901|2013-07-07 22:00,8,659.75,660,659.25,660,16
20130901|2013-07-07 22:30,8,659.75,659.75,659.5,659.5,2
20130901|2013-07-07 23:00,8,660,660,660,660,2
20130901|2013-07-07 23:30,8,659.5,660,659.25,660,23
20130901|2013-07-08 00:00,8,660,660.25,660,660,9
20130901|2013-07-08 00:30,8,660.25,660.5,660.25,660.5,9
20130901|2013-07-08 01:00,8,661,663.25,661,663,138
20130901|2013-07-08 01:30,8,663.25,664,663,663.5,83
20130901|2013-07-08 02:00,8,663.5,663.75,661.5,662,66
20130901|2013-07-08 02:30,8,662.5,663,662.25,662.75,16
20130901|2013-07-08 03:00,8,663,663,660,661.75,98
20130901|2013-07-08 03:30,8,662,662.5,660.25,661.25,81
20130901|2013-07-08 04:00,8,661,661.5,659.25,659.75,107
20130901|2013-07-08 04:30,8,659.75,662,659.75,662,34
20130901|2013-07-08 05:00,8,661.75,662,660.75,662,32
20130901|2013-07-08 05:30,8,661.75,662.5,661.5,662,38
20130901|2013-07-08 06:00,8,662.25,663.25,661.75,661.75,89
20130901|2013-07-08 06:30,8,662.25,662.75,660.75,661,147
20130901|2013-07-08 07:00,8,661.25,662,660.25,660.5,201
20130901|2013-07-08 07:30,8,660.75,662.5,660.75,662,149
20130901|2013-07-08 08:30,8,664.75,671.5,663.75,667,8269
20130901|2013-07-08 09:00,8,667.25,669,666,667.5,1956
20130901|2013-07-08 09:30,8,667.5,670,666,666.25,3476
20130901|2013-07-08 10:00,8,666.5,667,663.75,664.5,2689
20130901|2013-07-08 10:30,8,664.5,666.75,663,663.25,2097
20130901|2013-07-08 11:00,8,663.25,668,663.25,666.25,2198
20130901|2013-07-08 11:30,8,666.25,667.5,664.25,664.25,954
20130901|2013-07-08 12:00,8,664.5,664.75,663,664.5,1321
20130901|2013-07-08 12:30,8,664.5,666.5,663.5,665.75,2128
20130901|2013-07-08 13:00,8,665.75,667,661.75,662.5,3744
20130901|2013-07-08 19:00,9,663,663.75,662.5,663.25,409
20130901|2013-07-08 19:30,9,663.5,663.5,663,663.5,31
20130901|2013-07-08 20:00,9,663.5,664,663.25,663.75,28
20130901|2013-07-08 20:30,9,664,664.75,663.5,664.75,101
20130901|2013-07-08 21:00,9,664.5,665.75,664.25,664.5,61
20130901|2013-07-08 21:30,9,664.5,665.5,664.25,665.5,34
20130901|2013-07-08 22:00,9,665.5,665.75,663.75,664.5,149
20130901|2013-07-08 22:30,9,664.25,667,664.25,666.5,110
20130901|2013-07-08 23:00,9,666.25,666.5,665.25,666.25,54
20130901|2013-07-08 23:30,9,666.5,666.5,666.5,666.5,1
20130901|2013-07-09 00:00,9,665.75,666.25,665.5,666.25,31
20130901|2013-07-09 00:30,9,666.5,667,665.5,666.25,101
20130901|2013-07-09 01:00,9,666.25,666.75,666.25,666.75,101
20130901|2013-07-09 01:30,9,666.75,667,666.75,667,48
20130901|2013-07-09 02:00,9,666.75,667.25,665.5,665.5,200
20130901|2013-07-09 02:30,9,665.25,667.5,665.25,666.75,86
20130901|2013-07-09 03:00,9,666.75,668.5,666.25,668,189
20130901|2013-07-09 03:30,9,668,670.75,668,670.5,661
20130901|2013-07-09 04:00,9,670.25,670.5,669.5,669.5,134
20130901|2013-07-09 04:30,9,669.5,669.75,668.5,668.5,171
20130901|2013-07-09 05:00,9,668.5,669.75,667,667.25,225
20130901|2013-07-09 05:30,9,667.25,668.75,667,668.75,93
20130901|2013-07-09 06:00,9,668.5,668.75,668.25,668.5,57
20130901|2013-07-09 06:30,9,668,668.75,667.5,668.5,138
20130901|2013-07-09 07:00,9,668.75,671,668.25,670.75,650
20130901|2013-07-09 07:30,9,670.75,677.5,670.75,677,2792
20130901|2013-07-09 08:30,9,676.75,681,674,675.25,5697
20130901|2013-07-09 09:00,9,675.25,676.5,674.25,676.25,1878
20130901|2013-07-09 09:30,9,676.25,679.5,675.75,679.25,4594
20130901|2013-07-09 10:00,9,679,683,678,681.75,6832
20130901|2013-07-09 10:30,9,681.75,681.75,676.25,676.75,3537
20130901|2013-07-09 11:00,9,676.5,677.5,673.25,676,4241
20130901|2013-07-09 11:30,9,676.25,680.5,675.75,680.25,2554
20130901|2013-07-09 12:00,9,680.5,682.75,677.25,678.25,4149
20130901|2013-07-09 12:30,9,678.25,679.5,677.25,678.75,1934
20130901|2013-07-09 13:00,9,678.75,679.25,676,676.25,3122
20130901|2013-07-09 19:00,10,676.25,678.75,675.75,678.5,365
20130901|2013-07-09 19:30,10,678.5,679.5,678.5,679.25,172
20130901|2013-07-09 20:00,10,678.25,678.25,674.75,674.75,164
20130901|2013-07-09 20:30,10,675.25,675.5,674,675.5,50
20130901|2013-07-09 21:00,10,674.5,674.5,673.5,673.5,86
20130901|2013-07-09 21:30,10,673.5,673.75,673.25,673.5,58
20130901|2013-07-09 22:00,10,673.25,673.5,673,673.5,33
20130901|2013-07-09 22:30,10,673.5,674.5,673.5,674.5,64
20130901|2013-07-09 23:00,10,674.25,678,674,677,112
20130901|2013-07-09 23:30,10,676.5,676.5,676,676.5,13
20130901|2013-07-10 00:00,10,676.5,677,676.5,677,20
20130901|2013-07-10 00:30,10,677,677.25,677,677,16
20130901|2013-07-10 01:00,10,677.25,677.25,676.75,676.75,15
20130901|2013-07-10 01:30,10,677,678,677,677.25,43
20130901|2013-07-10 02:00,10,676.75,677.5,676.75,677.25,38
20130901|2013-07-10 02:30,10,676.75,677.5,676.75,677.5,28
20130901|2013-07-10 03:00,10,677.5,677.5,671.75,672,187
20130901|2013-07-10 03:30,10,672,674,671.5,673.75,214
20130901|2013-07-10 04:00,10,673.75,676.5,673.5,676,135
20130901|2013-07-10 04:30,10,676,678,676,678,345
20130901|2013-07-10 05:00,10,678,680.25,678,678.5,418
20130901|2013-07-10 05:30,10,678,680.5,678,680.25,105
20130901|2013-07-10 06:00,10,680.25,681.25,679.25,680,181
20130901|2013-07-10 06:30,10,680,680.5,678.25,678.25,331
20130901|2013-07-10 07:00,10,678.25,679.25,675,677.25,574
20130901|2013-07-10 07:30,10,676.75,677.5,675.5,677.25,301
20130901|2013-07-10 08:30,10,677.25,677.5,673.5,675,2397
20130901|2013-07-10 09:00,10,675,676.5,674.25,674.25,1855
20130901|2013-07-10 09:30,10,674.25,674.75,668.75,672.75,8540
20130901|2013-07-10 10:00,10,673,676,672.25,675.75,2385
20130901|2013-07-10 10:30,10,675.75,679.25,674.5,679.25,2292
20130901|2013-07-10 11:00,10,679.25,682.25,678.5,681,4059
20130901|2013-07-10 11:30,10,681.25,681.5,678.5,680,1647
20130901|2013-07-10 12:00,10,680,680.25,677,677.5,1513
20130901|2013-07-10 12:30,10,677.5,679.25,677.25,678.5,811
20130901|2013-07-10 13:00,10,678.5,679.75,677.5,678.25,2121
20130901|2013-07-10 19:00,11,679,680.75,679,680.25,245
20130901|2013-07-10 19:30,11,680.25,681,680,681,48
20130901|2013-07-10 20:00,11,681,681.25,680.5,681,75
20130901|2013-07-10 20:30,11,681,681.75,681,681,147
20130901|2013-07-10 21:00,11,681.25,681.5,681.25,681.25,36
20130901|2013-07-10 21:30,11,681.25,682.5,681.25,682,169
20130901|2013-07-10 22:00,11,681.5,683,681.5,682.25,138
20130901|2013-07-10 22:30,11,682,682.5,682,682.5,67
20130901|2013-07-10 23:00,11,682.75,682.75,682.5,682.5,57
20130901|2013-07-10 23:30,11,682.5,682.75,681.25,682.5,151
20130901|2013-07-11 00:00,11,682.5,682.75,682.5,682.5,38
20130901|2013-07-11 00:30,11,682.5,682.5,681,681.25,134
20130901|2013-07-11 01:00,11,681.5,681.5,681.25,681.25,47
20130901|2013-07-11 01:30,11,681,681.5,681,681.5,60
20130901|2013-07-11 02:00,11,681.25,681.25,681,681,101
20130901|2013-07-11 02:30,11,681.25,681.75,681,681.5,174
20130901|2013-07-11 03:00,11,681.75,682,681.5,681.75,79
20130901|2013-07-11 03:30,11,681.75,684,681.75,682.75,400
20130901|2013-07-11 04:00,11,683,684,682.25,683.75,208
20130901|2013-07-11 04:30,11,683.75,685,683,685,495
20130901|2013-07-11 05:00,11,685,685.5,683.25,685,458
20130901|2013-07-11 05:30,11,685,685.25,684,684.25,74
20130901|2013-07-11 06:00,11,684.25,684.75,683.25,684.75,101
20130901|2013-07-11 06:30,11,684.75,685.25,682,683.25,766
20130901|2013-07-11 07:00,11,683.5,684,681.25,683.25,434
20130901|2013-07-11 07:30,11,683.25,684.75,682,684,320
20130901|2013-07-11 08:30,11,684,686.5,680,681.75,4744
20130901|2013-07-11 09:00,11,682,684.75,680,680.75,1877
20130901|2013-07-11 09:30,11,680.5,686,679.5,682,3282
20130901|2013-07-11 10:00,11,682,683,681,681.5,2028
20130901|2013-07-11 10:30,11,681.75,682.75,680.5,681.5,1726
20130901|2013-07-11 11:00,11,680.5,690,675.75,686.5,11464
20130901|2013-07-11 11:30,11,686.25,689.5,685.5,689,2383
20130901|2013-07-11 12:00,11,689.25,693,684,685.5,4371
20130901|2013-07-11 12:30,11,685.75,686.5,682.5,685.25,3185
20130901|2013-07-11 13:00,11,685.25,687.75,680.5,682.25,4340
20130901|2013-07-11 19:00,12,683,683.75,682.75,683,435
20130901|2013-07-11 19:30,12,683,684.25,682.75,684.25,47
20130901|2013-07-11 20:00,12,684,684,683.25,684,33
20130901|2013-07-11 20:30,12,684,684.25,683.5,683.5,73
20130901|2013-07-11 21:00,12,683.25,683.25,680.5,680.75,180
20130901|2013-07-11 21:30,12,681.25,681.5,680.75,681.5,22
20130901|2013-07-11 22:30,12,682,682.25,681.5,681.75,34
20130901|2013-07-11 23:00,12,682,682,681,681,11
20130901|2013-07-11 23:30,12,681,681,681,681,2
20130901|2013-07-12 00:00,12,681,681.25,681,681.25,21
20130901|2013-07-12 00:30,12,681.25,681.25,680.75,680.75,15
20130901|2013-07-12 01:00,12,680.5,682.25,680.5,682.25,71
20130901|2013-07-12 01:30,12,682,683,682,682.75,91
20130901|2013-07-12 02:00,12,682.75,684.75,682.75,684.75,116
20130901|2013-07-12 02:30,12,684.75,685.5,684.75,684.75,137
20130901|2013-07-12 03:00,12,684.75,684.75,682.75,682.75,195
20130901|2013-07-12 03:30,12,682.75,683.25,682.75,682.75,65
20130901|2013-07-12 04:00,12,682.75,683.25,682.75,683.25,85
20130901|2013-07-12 04:30,12,683,685,682.75,684.75,168
20130901|2013-07-12 05:00,12,684.75,686.25,684.5,686.25,227
20130901|2013-07-12 05:30,12,686.25,686.5,684.5,685.75,147
20130901|2013-07-12 06:00,12,685.75,686,684.25,684.75,109
20130901|2013-07-12 06:30,12,684.75,685.75,684.25,685,139
20130901|2013-07-12 07:00,12,685,686,684.75,685.25,390
20130901|2013-07-12 07:30,12,685.5,686,685,685.75,114
20130901|2013-07-12 08:30,12,685,687.75,681.25,683.25,4287
20130901|2013-07-12 09:00,12,683.5,683.5,681.25,682.75,1935
20130901|2013-07-12 09:30,12,683,687.25,683,685.75,3385
20130901|2013-07-12 10:00,12,686,687,684.25,685,2435
20130901|2013-07-12 10:30,12,684.75,686.75,683.75,685.75,1390
20130901|2013-07-12 11:00,12,685.5,687.25,685.5,687,1487
20130901|2013-07-12 11:30,12,687,687,682.75,683,1881
20130901|2013-07-12 12:00,12,683,685.5,679.75,685,2320
20130901|2013-07-12 12:30,12,684.75,685.75,683,683.25,1499
20130901|2013-07-12 13:00,12,683.25,683.75,680,681.25,3521
20130901|2013-07-14 19:00,15,678.75,678.75,673.5,674,954
20130901|2013-07-14 19:30,15,674.25,675,673.75,674.5,103
20130901|2013-07-14 20:00,15,674.75,675.5,674.5,675.5,121
20130901|2013-07-14 20:30,15,675.75,675.75,675.5,675.5,3
20130901|2013-07-14 21:00,15,675.5,676,675.25,675.5,16
20130901|2013-07-14 21:30,15,675.75,676.75,675.75,676.75,77
20130901|2013-07-14 22:00,15,676.75,676.75,676.25,676.5,11
20130901|2013-07-14 22:30,15,676.5,676.75,676.5,676.5,8
20130901|2013-07-14 23:00,15,676.5,676.75,676.25,676.75,7
20130901|2013-07-14 23:30,15,676,676,676,676,1
20130901|2013-07-15 00:00,15,676.25,676.5,676,676.25,10
20130901|2013-07-15 00:30,15,676.25,676.25,676.25,676.25,1
20130901|2013-07-15 01:00,15,675.5,675.75,675.5,675.75,47
20130901|2013-07-15 01:30,15,675.25,675.25,675,675.25,45
20130901|2013-07-15 02:00,15,675.25,675.75,674.5,674.5,175
20130901|2013-07-15 02:30,15,674.5,675.5,673,673.5,302
20130901|2013-07-15 03:00,15,673.5,674,670,670.5,528
20130901|2013-07-15 03:30,15,670.5,670.5,668.25,668.5,604
20130901|2013-07-15 04:00,15,668.75,670,668.25,668.5,428
20130901|2013-07-15 04:30,15,668.5,670.5,668.5,670,353
20130901|2013-07-15 05:00,15,670,670.5,670,670,147
20130901|2013-07-15 05:30,15,670,670,669,669.25,350
20130901|2013-07-15 06:00,15,669.25,669.75,669,669.5,98
20130901|2013-07-15 06:30,15,669.25,671.75,669.25,670.25,288
20130901|2013-07-15 07:00,15,670.25,671.75,669.75,671.25,240
20130901|2013-07-15 07:30,15,671.25,671.75,671,671.5,78
20130901|2013-07-15 08:30,15,672.5,674.75,671,672.75,3249
20130901|2013-07-15 09:00,15,672.5,674.5,670.25,671.5,3080
20130901|2013-07-15 09:30,15,671.25,673,670,671,3225
20130901|2013-07-15 10:00,15,671,671.25,669.5,670.5,2763
20130901|2013-07-15 10:30,15,670.25,672,670,670.75,1105
20130901|2013-07-15 11:00,15,670.75,671.5,669.5,670.5,1214
20130901|2013-07-15 11:30,15,670.75,671,667.25,668.5,2165
20130901|2013-07-15 12:00,15,668.5,669.25,668.5,668.5,557
20130901|2013-07-15 12:30,15,668.5,669.25,667.5,669,850
20130901|2013-07-15 13:00,15,669,670.25,668.25,669.75,2834
20130901|2013-07-15 19:00,16,671.25,675,670.75,674,615
20130901|2013-07-15 19:30,16,674,675.5,673,674,151
20130901|2013-07-15 20:00,16,673.75,674.25,673.25,673.25,24
20130901|2013-07-15 20:30,16,673.25,673.5,672,672.75,39
20130901|2013-07-15 21:00,16,672.5,673,671.5,671.75,20
20130901|2013-07-15 21:30,16,671.5,673,671.25,672.75,34
20130901|2013-07-15 22:00,16,673,673.75,673,673.25,40
20130901|2013-07-15 22:30,16,673.25,673.5,673.25,673.5,13
20130901|2013-07-15 23:00,16,673.5,673.5,673,673,28
20130901|2013-07-15 23:30,16,673.25,673.25,672.5,672.75,26
20130901|2013-07-16 00:00,16,672.75,673.5,672.75,673.25,25
20130901|2013-07-16 00:30,16,673.5,673.75,673.5,673.75,3
20130901|2013-07-16 01:00,16,673.5,676.75,673.5,676.5,287
20130901|2013-07-16 01:30,16,676.5,677,675.75,675.75,405
20130901|2013-07-16 02:00,16,676,676.75,675.75,675.75,126
20130901|2013-07-16 02:30,16,675.75,676.25,675,676,262
20130901|2013-07-16 03:00,16,676,676,673.5,674.5,269
20130901|2013-07-16 03:30,16,675.25,675.75,674,674,126
20130901|2013-07-16 04:00,16,674.5,675,674.5,674.5,33
20130901|2013-07-16 04:30,16,674.75,674.75,674,674.25,42
20130901|2013-07-16 05:00,16,674.5,677.5,674.5,677.5,335
20130901|2013-07-16 05:30,16,677.25,681.5,676.75,680.5,1190
20130901|2013-07-16 06:00,16,680.75,680.75,678,680.5,369
20130901|2013-07-16 06:30,16,680.5,680.75,678.5,678.5,147
20130901|2013-07-16 07:00,16,679,679,676.5,677.75,279
20130901|2013-07-16 07:30,16,677.5,677.5,676.5,677,142
20130901|2013-07-16 08:30,16,677,680.5,676,678.75,2639
20130901|2013-07-16 09:00,16,678.75,679.5,676.5,676.75,1452
20130901|2013-07-16 09:30,16,676.75,679,676.5,678,1941
20130901|2013-07-16 10:00,16,678.25,680,676.75,676.75,2429
20130901|2013-07-16 10:30,16,676.75,677,671,672.75,3916
20130901|2013-07-16 11:00,16,672.75,672.75,668,670.5,2958
20130901|2013-07-16 11:30,16,670.5,670.5,667.5,668.25,1603
20130901|2013-07-16 12:00,16,668.25,669,665.5,666.25,3149
20130901|2013-07-16 12:30,16,666.5,669,666.25,668,1141
20130901|2013-07-16 13:00,16,668,670.25,668,669.5,3247
20130901|2013-07-16 19:00,17,669.5,671.25,669,671,341
20130901|2013-07-16 19:30,17,670.5,670.75,670,670.25,17
20130901|2013-07-16 20:00,17,670.25,670.75,668.5,670.25,86
20130901|2013-07-16 20:30,17,670,670.75,669.25,670.5,34
20130901|2013-07-16 21:00,17,670.75,670.75,670.25,670.5,22
20130901|2013-07-16 21:30,17,670.75,671.75,670.75,671.75,52
20130901|2013-07-16 22:00,17,672,672.75,672,672.25,64
20130901|2013-07-16 22:30,17,672.5,672.5,672.25,672.25,21
20130901|2013-07-16 23:00,17,672.25,672.5,672,672,21
20130901|2013-07-16 23:30,17,671.75,672,671.5,672,11
20130901|2013-07-17 00:00,17,671.5,672,671.5,672,24
20130901|2013-07-17 00:30,17,671,671,670.25,670.5,31
20130901|2013-07-17 01:00,17,670.75,671,670.5,670.5,12
20130901|2013-07-17 01:30,17,671,672,670.5,671.25,57
20130901|2013-07-17 02:00,17,670.75,671.25,670.25,671,48
20130901|2013-07-17 02:30,17,671.5,671.5,670.25,670.25,14
20130901|2013-07-17 03:00,17,670.25,670.5,669,669.5,120
20130901|2013-07-17 03:30,17,669.5,670.75,667,670.75,339
20130901|2013-07-17 04:00,17,670.75,672.75,668.75,672.5,378
20130901|2013-07-17 04:30,17,672.25,674,671,671.5,311
20130901|2013-07-17 05:00,17,671.75,672.25,671.25,671.75,84
20130901|2013-07-17 05:30,17,671.75,672,671,671.5,145
20130901|2013-07-17 06:00,17,671.25,671.75,671,671.5,44
20130901|2013-07-17 06:30,17,671,673.75,671,672.5,214
20130901|2013-07-17 07:00,17,672.5,673,670,670.5,306
20130901|2013-07-17 07:30,17,670,671.25,670,670.5,127
20130901|2013-07-17 08:30,17,670.5,673.5,667.75,669.75,2304
20130901|2013-07-17 09:00,17,670.25,672,669.5,670.75,1604
20130901|2013-07-17 09:30,17,671,672.75,669,670.25,2867
20130901|2013-07-17 10:00,17,670,671.5,668.75,669.75,1784
20130901|2013-07-17 10:30,17,669.5,672,669.25,671.75,1850
20130901|2013-07-17 11:00,17,671.5,671.5,668.5,670.25,2664
20130901|2013-07-17 11:30,17,670.25,671.5,669.25,669.25,1281
20130901|2013-07-17 12:00,17,669.25,669.75,668,668.5,1728
20130901|2013-07-17 12:30,17,668.5,668.5,666,666.25,1569
20130901|2013-07-17 13:00,17,666.5,667.75,664,665.5,2990
20130901|2013-07-17 19:00,18,665,665,662,662.75,308
20130901|2013-07-17 19:30,18,662.75,663.75,662.5,663.25,73
20130901|2013-07-17 20:00,18,663.5,664,663,663.5,62
20130901|2013-07-17 20:30,18,663.75,664.25,663.75,664.25,54
20130901|2013-07-17 21:00,18,664.25,664.75,664,664.25,26
20130901|2013-07-17 21:30,18,664.75,664.75,664,664,20
20130901|2013-07-17 22:00,18,664,664.75,663.75,664.5,41
20130901|2013-07-17 22:30,18,664.25,664.5,664.25,664.25,8
20130901|2013-07-17 23:00,18,664.25,664.5,664.25,664.25,4
20130901|2013-07-17 23:30,18,664.25,664.25,663.75,663.75,22
20130901|2013-07-18 00:00,18,664.25,664.75,664.25,664.75,20
20130901|2013-07-18 00:30,18,664.5,664.75,664.5,664.75,13
20130901|2013-07-18 01:00,18,664.25,664.25,663.5,663.5,22
20130901|2013-07-18 01:30,18,664,665,663.75,665,117
20130901|2013-07-18 02:00,18,664.5,665,664,665,92
20130901|2013-07-18 02:30,18,665,665,663.5,663.75,130
20130901|2013-07-18 03:00,18,663.5,664.25,663.5,664,88
20130901|2013-07-18 03:30,18,664,665.75,663.75,664.25,174
20130901|2013-07-18 04:00,18,664,665.25,663.75,664.75,142
20130901|2013-07-18 04:30,18,664.75,666,664.5,665.75,139
20130901|2013-07-18 05:00,18,666,667.25,666,667,113
20130901|2013-07-18 05:30,18,667.25,667.25,665.75,665.75,127
20130901|2013-07-18 06:00,18,665.75,666.25,665.75,666,47
20130901|2013-07-18 06:30,18,666,666.5,665.75,666.25,171
20130901|2013-07-18 07:00,18,666.5,666.5,665.75,665.75,152
20130901|2013-07-18 07:30,18,666,666.5,665.75,666.25,110
20130901|2013-07-18 08:30,18,666,667.25,663.5,664.75,2647
20130901|2013-07-18 09:00,18,664.5,665.25,663.75,664,1713
20130901|2013-07-18 09:30,18,664.25,665,663,663.75,3446
20130901|2013-07-18 10:00,18,663.5,666.5,662.75,664.5,3224
20130901|2013-07-18 10:30,18,664.5,664.75,663.5,664.25,1308
20130901|2013-07-18 11:00,18,664.25,664.75,663.25,664.25,1255
20130901|2013-07-18 11:30,18,664,664.5,657.75,657.75,5556
20130901|2013-07-18 12:00,18,657.75,658.25,656.5,657.75,3889
20130901|2013-07-18 12:30,18,657.75,661,657.5,660.5,1803
20130901|2013-07-18 13:00,18,660.5,661.75,659.25,661.25,2477
20130901|2013-07-18 19:00,19,661,662,660.25,661.5,204
20130901|2013-07-18 19:30,19,661.5,662.5,660.5,661,96
20130901|2013-07-18 20:00,19,661.25,662.5,660.5,661.25,63
20130901|2013-07-18 20:30,19,661,661,660.5,661,9
20130901|2013-07-18 21:00,19,661,662.5,661,662.25,52
20130901|2013-07-18 21:30,19,662,662.25,661.75,662.25,19
20130901|2013-07-18 22:00,19,662.5,663.5,662.5,663.25,63
20130901|2013-07-18 22:30,19,663.5,664.75,663.5,663.5,50
20130901|2013-07-18 23:00,19,663.5,663.75,663.5,663.75,11
20130901|2013-07-18 23:30,19,663.75,664.25,663.25,663.25,39
20130901|2013-07-19 00:00,19,663.25,664,663,663,42
20130901|2013-07-19 00:30,19,663.25,663.75,663.25,663.75,5
20130901|2013-07-19 01:00,19,663.75,664.25,663.75,664,77
20130901|2013-07-19 01:30,19,664.25,664.5,664,664.25,173
20130901|2013-07-19 02:00,19,664.25,666.25,664,665.75,218
20130901|2013-07-19 02:30,19,665.75,666.5,664.75,665.5,562
20130901|2013-07-19 03:00,19,666,666.75,664.75,664.75,434
20130901|2013-07-19 03:30,19,664.75,665.25,664,664.5,402
20130901|2013-07-19 04:00,19,664.25,664.5,661.5,662.75,305
20130901|2013-07-19 04:30,19,662.25,662.5,662.25,662.5,41
20130901|2013-07-19 05:00,19,662.75,664.5,662.75,664,72
20130901|2013-07-19 05:30,19,663.75,664,662.75,662.75,79
20130901|2013-07-19 06:00,19,662.75,663,662.5,662.5,108
20130901|2013-07-19 06:30,19,662.75,663,661.75,662.25,113
20130901|2013-07-19 07:00,19,662,662.5,661.5,661.75,104
20130901|2013-07-19 07:30,19,661.75,662.25,661.5,662,95
20130901|2013-07-19 08:30,19,662.25,664,661,663,1971
20130901|2013-07-19 09:00,19,663,663.75,661.5,662,1416
20130901|2013-07-19 09:30,19,662.25,662.5,658,661,3892
20130901|2013-07-19 10:00,19,660.75,663.75,660.25,662.25,1819
20130901|2013-07-19 10:30,19,662.25,664.75,662,664,1032
20130901|2013-07-19 11:00,19,663.75,670,663.75,668.75,4562
20130901|2013-07-19 11:30,19,668.75,669.5,667.75,668.5,2483
20130901|2013-07-19 12:00,19,668.5,670,668.25,668.5,1441
20130901|2013-07-19 12:30,19,668.5,669.5,665.75,665.75,2226
20130901|2013-07-19 13:00,19,665.75,666.5,663.5,663.75,3559
20130901|2013-07-21 19:00,22,667.25,667.25,660.75,662.25,960
20130901|2013-07-21 19:30,22,662.5,662.75,661.5,662.75,32
20130901|2013-07-21 20:00,22,662.75,663,662,662,23
20130901|2013-07-21 20:30,22,662,662.25,662,662.25,22
20130901|2013-07-21 21:00,22,662,662.5,662,662.5,60
20130901|2013-07-21 21:30,22,662.5,663,662.25,662.25,31
20130901|2013-07-21 22:00,22,662,662,661.75,661.75,11
20130901|2013-07-21 22:30,22,662.25,662.75,662,662.75,10
20130901|2013-07-21 23:00,22,662.75,663.25,662.75,663.25,15
20130901|2013-07-21 23:30,22,663.25,664,663.25,663.5,55
20130901|2013-07-22 00:00,22,663.25,663.25,663.25,663.25,3
20130901|2013-07-22 00:30,22,663,663,661.5,661.75,33
20130901|2013-07-22 01:00,22,661.5,662.25,661,661.75,151
20130901|2013-07-22 01:30,22,662,662.25,661.75,662.25,29
20130901|2013-07-22 02:00,22,662.25,663.25,662.25,663.25,19
20130901|2013-07-22 02:30,22,663.25,664.25,663,664,74
20130901|2013-07-22 03:00,22,664,666.25,664,666.25,204
20130901|2013-07-22 03:30,22,666.25,667.5,664.75,667,327
20130901|2013-07-22 04:00,22,666.5,667.25,666.5,666.75,105
20130901|2013-07-22 04:30,22,667,667.25,665.75,666.5,84
20130901|2013-07-22 05:00,22,666.75,667.75,666.25,667.75,64
20130901|2013-07-22 05:30,22,667.75,667.75,665.75,666.75,297
20130901|2013-07-22 06:00,22,666.5,666.75,665.75,665.75,49
20130901|2013-07-22 06:30,22,666.25,667,665,665.5,102
20130901|2013-07-22 07:00,22,665.5,666,664.25,664.25,175
20130901|2013-07-22 07:30,22,664.5,665,664.25,664.5,88
20130901|2013-07-22 08:30,22,664.5,665.5,663.25,663.75,1602
20130901|2013-07-22 09:00,22,663.5,664.5,662.25,663.25,1091
20130901|2013-07-22 09:30,22,663,663.25,658.75,658.75,4571
20130901|2013-07-22 10:00,22,658.75,659.5,657.5,658.25,2585
20130901|2013-07-22 10:30,22,658.25,658.25,656,656.5,2970
20130901|2013-07-22 11:00,22,656.5,656.75,655,656.5,3264
20130901|2013-07-22 11:30,22,656.25,659.75,656,659,3027
20130901|2013-07-22 12:00,22,659,661,658,658,1976
20130901|2013-07-22 12:30,22,658,659.25,657,658,1047
20130901|2013-07-22 13:00,22,658.25,660,658.25,660,1749
20130901|2013-07-22 19:00,23,659.5,659.5,657.5,658.75,292
20130901|2013-07-22 19:30,23,658.25,658.5,657.25,657.25,148
20130901|2013-07-22 20:00,23,658,658.75,657.75,658,86
20130901|2013-07-22 20:30,23,658.25,659.25,657.75,657.75,96
20130901|2013-07-22 21:00,23,658,658.5,657.75,658.5,54
20130901|2013-07-22 21:30,23,658.5,658.5,658.25,658.5,21
20130901|2013-07-22 22:00,23,658.5,658.5,658,658.5,34
20130901|2013-07-22 22:30,23,658.25,658.5,658,658,15
20130901|2013-07-22 23:00,23,658.25,658.25,657,658,41
20130901|2013-07-22 23:30,23,658.25,658.25,657.75,657.75,17
20130901|2013-07-23 00:00,23,657.75,658,656.75,656.75,51
20130901|2013-07-23 00:30,23,657.25,657.75,657.25,657.75,25
20130901|2013-07-23 01:00,23,658,658,658,658,3
20130901|2013-07-23 01:30,23,658,658.5,657,657,76
20130901|2013-07-23 02:00,23,657,657.75,656.5,656.75,160
20130901|2013-07-23 02:30,23,656.75,656.75,655,655.25,479
20130901|2013-07-23 03:00,23,655,655.25,654,654.5,264
20130901|2013-07-23 03:30,23,654.5,654.5,652.5,652.75,581
20130901|2013-07-23 04:00,23,653,654,652.75,653.5,413
20130901|2013-07-23 04:30,23,653.5,654.25,653.5,654,94
20130901|2013-07-23 05:00,23,654,654.5,653.5,654,68
20130901|2013-07-23 05:30,23,654,654.75,653,654.5,151
20130901|2013-07-23 06:00,23,654.5,654.5,654.25,654.5,39
20130901|2013-07-23 06:30,23,654.5,655.5,654.25,655.25,156
20130901|2013-07-23 07:00,23,655,656.25,655,655.5,180
20130901|2013-07-23 07:30,23,655.75,655.75,655,655.75,78
20130901|2013-07-23 08:30,23,656.5,656.5,654,654.75,3186
20130901|2013-07-23 09:00,23,654.75,655.25,652.5,653.5,3683
20130901|2013-07-23 09:30,23,653.5,653.5,650.5,651.25,4905
20130901|2013-07-23 10:00,23,651.25,652,650.5,651.25,1763
20130901|2013-07-23 10:30,23,651.25,653,651.25,651.75,1197
20130901|2013-07-23 11:00,23,652,653.5,651.75,652.25,1201
20130901|2013-07-23 11:30,23,652.5,653.25,652,652.5,1029
20130901|2013-07-23 12:00,23,652.25,652.75,652.25,652.5,781
20130901|2013-07-23 12:30,23,652.5,654.25,652,652.5,1502
20130901|2013-07-23 13:00,23,652.5,655,652.5,654.25,2406
20130901|2013-07-23 19:00,24,653.75,656.25,653.25,655,368
20130901|2013-07-23 19:30,24,654.5,655.75,654,654,83
20130901|2013-07-23 20:00,24,654.5,655.25,654,654.25,29
20130901|2013-07-23 20:30,24,654.5,655.25,654.25,654.25,39
20130901|2013-07-23 21:00,24,654.75,655,654.25,654.25,6
20130901|2013-07-23 21:30,24,654.25,655,654.25,655,12
20130901|2013-07-23 22:00,24,655,655,654.5,654.75,11
20130901|2013-07-23 22:30,24,655,655.25,654.75,654.75,21
20130901|2013-07-23 23:00,24,655,655.5,655,655.5,11
20130901|2013-07-23 23:30,24,655.5,655.75,655,655.75,17
20130901|2013-07-24 00:00,24,655.5,655.75,655.5,655.5,5
20130901|2013-07-24 00:30,24,655.5,656,655.25,655.5,28
20130901|2013-07-24 01:00,24,655.75,656,655.75,655.75,49
20130901|2013-07-24 01:30,24,656,656.75,656,656.5,79
20130901|2013-07-24 02:00,24,656.5,657.5,656.5,656.75,166
20130901|2013-07-24 02:30,24,657,657,654.75,655.25,232
20130901|2013-07-24 03:00,24,655.5,656,655,655.5,43
20130901|2013-07-24 03:30,24,656,656.5,655.75,656.5,116
20130901|2013-07-24 04:00,24,656.25,657,656.25,656.5,75
20130901|2013-07-24 04:30,24,656.5,656.5,654.75,654.75,117
20130901|2013-07-24 05:00,24,655,656.25,654.75,656.25,107
20130901|2013-07-24 05:30,24,656.25,657,656,656.25,112
20130901|2013-07-24 06:00,24,656.25,657,656,656.25,84
20130901|2013-07-24 06:30,24,656.5,657.5,656,656.75,180
20130901|2013-07-24 07:00,24,657,658,656.75,657.75,226
20130901|2013-07-24 07:30,24,658,658,655.75,656.25,174
20130901|2013-07-24 08:30,24,655.75,658,655,657.75,3093
20130901|2013-07-24 09:00,24,657.75,659.75,657.5,659.25,3154
20130901|2013-07-24 09:30,24,659,661.75,657.5,658.5,4959
20130901|2013-07-24 10:00,24,658.75,659.5,657.5,657.5,2322
20130901|2013-07-24 10:30,24,657.5,658.5,656.25,657,1621
20130901|2013-07-24 11:00,24,656.75,657.5,656.25,657.5,770
20130901|2013-07-24 11:30,24,657.5,657.75,656.25,656.25,605
20130901|2013-07-24 12:00,24,656.5,657,655.5,655.75,1261
20130901|2013-07-24 12:30,24,655.5,656.25,654,655,1750
20130901|2013-07-24 13:00,24,654.75,655.75,652.75,653.25,2599
20130901|2013-07-24 19:00,25,652.5,653.5,652.5,652.75,179
20130901|2013-07-24 19:30,25,653.25,653.25,652.75,653,32
20130901|2013-07-24 20:00,25,653,653,652.5,652.5,39
20130901|2013-07-24 20:30,25,652.75,653.25,652.75,652.75,19
20130901|2013-07-24 21:00,25,652.75,653.25,652.75,653.25,20
20130901|2013-07-24 21:30,25,653,653,652.5,653,15
20130901|2013-07-24 22:00,25,652.25,653.25,652,653.25,51
20130901|2013-07-24 22:30,25,653,653,653,653,6
20130901|2013-07-24 23:00,25,653.25,653.25,653,653.25,29
20130901|2013-07-24 23:30,25,653.25,653.5,653.25,653.5,20
20130901|2013-07-25 00:00,25,653.25,653.5,653.25,653.5,4
20130901|2013-07-25 00:30,25,653.5,653.75,653.5,653.5,14
20130901|2013-07-25 01:00,25,653.75,654.5,653.75,654,29
20130901|2013-07-25 01:30,25,654,655.25,654,655.25,26
20130901|2013-07-25 02:00,25,655.25,656.5,655.25,656.5,142
20130901|2013-07-25 02:30,25,656.5,656.5,653.5,653.5,213
20130901|2013-07-25 03:00,25,654,654,653,653.25,142
20130901|2013-07-25 03:30,25,653.25,655,653.25,653.75,170
20130901|2013-07-25 04:00,25,654,654,653.5,653.75,37
20130901|2013-07-25 04:30,25,653.5,655.25,653.5,654.5,62
20130901|2013-07-25 05:00,25,654.25,655.25,653.25,654,133
20130901|2013-07-25 05:30,25,654.5,656.5,654.5,655.25,286
20130901|2013-07-25 06:00,25,655,655.75,653,653.75,209
20130901|2013-07-25 06:30,25,654,654.25,653.25,654,94
20130901|2013-07-25 07:00,25,653.75,653.75,650.5,650.75,612
20130901|2013-07-25 07:30,25,650.75,652,650.5,651.5,416
20130901|2013-07-25 08:30,25,651.25,651.5,650,650.5,2595
20130901|2013-07-25 09:00,25,650.75,652.25,650.25,652.25,2131
20130901|2013-07-25 09:30,25,652.25,652.5,648,652,6919
20130901|2013-07-25 10:00,25,652.25,653.5,651,651.5,1871
20130901|2013-07-25 10:30,25,651.75,652.25,649,650.5,1477
20130901|2013-07-25 11:00,25,650.5,651.5,649,649.5,1683
20130901|2013-07-25 11:30,25,649.5,650.75,648.5,649.5,1068
20130901|2013-07-25 12:00,25,649.5,649.75,648.25,649.25,632
20130901|2013-07-25 12:30,25,649.5,650.5,649,649.75,701
20130901|2013-07-25 13:00,25,650,650.5,648,648.5,2386
20130901|2013-07-25 19:00,26,649,651.25,648,650.5,299
20130901|2013-07-25 19:30,26,650.5,650.5,648.75,649.5,78
20130901|2013-07-25 20:00,26,649.5,651.25,649.25,651.25,111
20130901|2013-07-25 20:30,26,650.25,650.5,649,649,46
20130901|2013-07-25 21:00,26,649.5,650,649,650,49
20130901|2013-07-25 21:30,26,649.5,650.5,649.25,649.75,32
20130901|2013-07-25 22:00,26,649.5,649.5,649,649.25,17
20130901|2013-07-25 22:30,26,649.75,650.25,649.75,649.75,21
20130901|2013-07-25 23:00,26,649.5,649.5,649.5,649.5,5
20130901|2013-07-25 23:30,26,650,650,650,650,2
20130901|2013-07-26 00:00,26,650,650,650,650,4
20130901|2013-07-26 00:30,26,650,650.5,649.75,650.25,28
20130901|2013-07-26 01:00,26,650,650.5,649.75,650,24
20130901|2013-07-26 01:30,26,650,650,649.5,649.5,66
20130901|2013-07-26 02:00,26,649.75,650,649.5,649.5,38
20130901|2013-07-26 02:30,26,650,651.5,649.75,651.5,53
20130901|2013-07-26 03:00,26,651.75,652.25,651.75,651.75,54
20130901|2013-07-26 03:30,26,652,653.25,651.75,653,124
20130901|2013-07-26 04:00,26,653.25,654.75,652.75,654,280
20130901|2013-07-26 04:30,26,653.75,655,653.75,654.5,168
20130901|2013-07-26 05:00,26,654.75,657.5,654.5,656.25,542
20130901|2013-07-26 05:30,26,656.25,657.25,655,656,403
20130901|2013-07-26 06:00,26,656,657,655.25,657,137
20130901|2013-07-26 06:30,26,657,657.25,656,657,313
20130901|2013-07-26 07:00,26,657,657.5,654.75,654.75,336
20130901|2013-07-26 07:30,26,654.75,655.25,654,654.25,124
20130901|2013-07-26 08:30,26,655,655.5,654,654.75,2382
20130901|2013-07-26 09:00,26,655,656,654.75,655,1176
20130901|2013-07-26 09:30,26,655,655.25,653,653.25,2208
20130901|2013-07-26 10:00,26,653.25,654,649,650,3379
20130901|2013-07-26 10:30,26,650,651,649.25,649.75,1712
20130901|2013-07-26 11:00,26,649.75,652.5,649.25,650,1460
20130901|2013-07-26 11:30,26,650,652.5,650,650,863
20130901|2013-07-26 12:00,26,650.25,653.25,650.25,651.75,827
20130901|2013-07-26 12:30,26,652,652,650.25,651.5,671
20130901|2013-07-26 13:00,26,651.5,653,648.75,649.25,2990
20130901|2013-07-28 19:00,29,650.25,653.75,648.5,652.75,706
20130901|2013-07-28 19:30,29,652.5,653.5,651,652.5,130
20130901|2013-07-28 20:00,29,653,653.5,651.25,651.25,61
20130901|2013-07-28 20:30,29,651,651,648.5,649.75,185
20130901|2013-07-28 21:00,29,649.5,650,649,649.5,69
20130901|2013-07-28 21:30,29,649.5,650.25,649.5,649.75,37
20130901|2013-07-28 22:00,29,650.25,650.75,650,650,16
20130901|2013-07-28 22:30,29,649.75,650.25,649.75,649.75,26
20130901|2013-07-28 23:00,29,649.75,649.75,649.75,649.75,1
20130901|2013-07-28 23:30,29,649.75,649.75,649.75,649.75,4
20130901|2013-07-29 00:00,29,650.25,650.5,649.25,650.5,25
20130901|2013-07-29 00:30,29,650,650,649.75,649.75,5
20130901|2013-07-29 01:00,29,649.75,649.75,649.75,649.75,11
20130901|2013-07-29 01:30,29,650.25,650.75,650,650.75,13
20130901|2013-07-29 02:00,29,650.5,651,649.75,650.75,74
20130901|2013-07-29 02:30,29,650.75,650.75,650.25,650.5,8
20130901|2013-07-29 03:00,29,650.75,651,649.75,651,85
20130901|2013-07-29 03:30,29,650.25,650.25,649.25,649.25,39
20130901|2013-07-29 04:00,29,649.25,649.25,648.5,648.75,83
20130901|2013-07-29 04:30,29,648.75,649.5,648.5,649,82
20130901|2013-07-29 05:00,29,649,649.25,648.75,649,54
20130901|2013-07-29 05:30,29,649.25,652,649.25,652,100
20130901|2013-07-29 06:00,29,652.25,652.5,650.75,651.75,229
20130901|2013-07-29 06:30,29,651.5,652,650.5,651.25,92
20130901|2013-07-29 07:00,29,651.5,652,649.75,651,153
20130901|2013-07-29 07:30,29,651.25,651.75,649.75,650,95
20130901|2013-07-29 08:30,29,650,656,649.5,653.75,3104
20130901|2013-07-29 09:00,29,654,654.5,652.5,653.25,945
20130901|2013-07-29 09:30,29,653,654,651.25,652.5,2056
20130901|2013-07-29 10:00,29,652.5,653.5,652,652.75,1146
20130901|2013-07-29 10:30,29,652.75,653.25,649.75,650.75,1548
20130901|2013-07-29 11:00,29,651,652.25,650.5,651,733
20130901|2013-07-29 11:30,29,651,651.75,650.25,650.5,405
20130901|2013-07-29 12:00,29,650.5,651.75,650.5,651,518
20130901|2013-07-29 12:30,29,651.25,653.5,651,652.5,1736
20130901|2013-07-29 13:00,29,652.5,653.5,651,651,1922
20130901|2013-07-29 19:00,30,650.5,653.25,650,653.25,416
20130901|2013-07-29 19:30,30,653.25,654.5,652.5,652.75,109
20130901|2013-07-29 20:00,30,652.5,654,652.25,653.75,122
20130901|2013-07-29 20:30,30,653,654,653,653.25,25
20130901|2013-07-29 21:00,30,653.25,653.75,652.5,653,14
20130901|2013-07-29 21:30,30,653,653,652.5,652.75,10
20130901|2013-07-29 22:00,30,653,654,652.75,653.25,54
20130901|2013-07-29 22:30,30,653,653.5,653,653,14
20130901|2013-07-29 23:00,30,653,654.25,653,653.75,69
20130901|2013-07-29 23:30,30,654,654,654,654,1
20130901|2013-07-30 00:00,30,653.75,654,653.75,654,3
20130901|2013-07-30 00:30,30,653.75,654.5,653.75,654.5,31
20130901|2013-07-30 01:00,30,654.25,654.5,653.5,653.75,74
20130901|2013-07-30 01:30,30,653.5,656,653.25,656,259
20130901|2013-07-30 02:00,30,656,658.75,656,658,650
20130901|2013-07-30 02:30,30,658,658,657.5,658,250
20130901|2013-07-30 03:00,30,658,658.25,656.75,656.75,172
20130901|2013-07-30 03:30,30,656.75,658,656,656,246
20130901|2013-07-30 04:00,30,656.25,656.25,655.5,656,94
20130901|2013-07-30 04:30,30,656,656,654.5,655.25,168
20130901|2013-07-30 05:00,30,655.25,655.75,655.25,655.25,45
20130901|2013-07-30 05:30,30,655.25,656.25,654.75,656.25,124
20130901|2013-07-30 06:00,30,656.25,657.75,656,657.25,118
20130901|2013-07-30 06:30,30,656.75,656.75,655.75,655.75,46
20130901|2013-07-30 07:00,30,656,656.5,655,655.75,119
20130901|2013-07-30 07:30,30,656,656,655,655.5,60
20130901|2013-07-30 08:30,30,654.75,656.5,653,653.5,1880
20130901|2013-07-30 09:00,30,653.25,658.25,653,657.25,2329
20130901|2013-07-30 09:30,30,657.25,662.5,656.5,661.75,7163
20130901|2013-07-30 10:00,30,661.75,662,657.5,657.5,2960
20130901|2013-07-30 10:30,30,657.5,658.25,654.5,655.5,2926
20130901|2013-07-30 11:00,30,655.5,656.25,652,653,2177
20130901|2013-07-30 11:30,30,653,655,652.75,654,2207
20130901|2013-07-30 12:00,30,654.25,656.5,653.25,655.5,1607
20130901|2013-07-30 12:30,30,655.75,655.75,653.5,653.5,1398
20130901|2013-07-30 13:00,30,653.5,656.25,652.75,655.75,3462
20130901|2013-07-30 19:00,31,653.75,655.5,653.5,654.5,386
20130901|2013-07-30 19:30,31,655,656.25,654.25,655.25,98
20130901|2013-07-30 20:00,31,655.5,658.75,655.5,658.75,140
20130901|2013-07-30 20:30,31,658.25,658.25,656.75,657,48
20130901|2013-07-30 21:00,31,657.25,657.75,656.25,657.25,61
20130901|2013-07-30 21:30,31,657,658.25,656.5,658.25,71
20130901|2013-07-30 22:00,31,658,658.25,656.5,657.25,120
20130901|2013-07-30 22:30,31,656.75,657,656.25,657,22
20130901|2013-07-30 23:00,31,657.25,657.5,657,657,34
20130901|2013-07-31 00:00,31,657,657.75,655.75,656.25,160
20130901|2013-07-31 00:30,31,656.25,657.5,656.25,656.75,33
20130901|2013-07-31 01:00,31,656.75,656.75,656.25,656.25,17
20130901|2013-07-31 01:30,31,656.5,657.75,656.5,657.75,49
20130901|2013-07-31 02:00,31,657.75,657.75,655.75,656.5,74
20130901|2013-07-31 02:30,31,656.5,656.5,654.75,655.75,129
20130901|2013-07-31 03:00,31,656,657.25,655.5,656.25,106
20130901|2013-07-31 03:30,31,656.25,657.5,655,656.25,328
20130901|2013-07-31 04:00,31,656.5,657.75,656.5,657.75,138
20130901|2013-07-31 04:30,31,658,659,657.5,657.75,203
20130901|2013-07-31 05:00,31,657.5,658.5,657.25,658.5,192
20130901|2013-07-31 05:30,31,658.5,658.5,656,656.5,326
20130901|2013-07-31 06:00,31,656.75,657.25,656.5,657.25,51
20130901|2013-07-31 06:30,31,657,657.25,656.75,657.25,21
20130901|2013-07-31 07:00,31,657.25,657.5,656.25,656.5,137
20130901|2013-07-31 07:30,31,656.5,657,655.25,655.5,232
20130901|2013-07-31 08:30,31,655.5,660,655,659.5,2472
20130901|2013-07-31 09:00,31,659.75,660,656.75,657.75,1375
20130901|2013-07-31 09:30,31,657.5,664.75,656.75,662.75,5938
20130901|2013-07-31 10:00,31,662.5,665.75,661.25,661.75,5170
20130901|2013-07-31 10:30,31,662,664.5,661.75,663.5,1880
20130901|2013-07-31 11:00,31,663.75,664.5,661,661.5,1705
20130901|2013-07-31 11:30,31,661.75,663,661.5,662.5,941
20130901|2013-07-31 12:00,31,662.5,663.25,661.5,663,1603
20130901|2013-07-31 12:30,31,663,665,662.75,664.5,2790
20130901|2013-07-31 13:00,31,664.5,665,662.25,663.5,4461
20130901|2013-07-31 19:00,1,663.5,664,662,663.75,317
20130901|2013-07-31 19:30,1,664,664.5,663.5,664.25,69
20130901|2013-07-31 20:00,1,664.5,665.25,664.25,665,108
20130901|2013-07-31 20:30,1,665.25,665.5,664.75,665.5,69
20130901|2013-07-31 21:00,1,665.5,665.5,664.75,665.25,48
20130901|2013-07-31 21:30,1,665.25,665.5,665,665.5,19
20130901|2013-07-31 22:00,1,665.5,666,665.5,665.75,56
20130901|2013-07-31 22:30,1,665.75,666,665.5,666,9
20130901|2013-07-31 23:00,1,666,666,665.25,665.5,27
20130901|2013-07-31 23:30,1,665.25,665.75,665,665.25,21
20130901|2013-08-01 00:00,1,665.5,667,665.5,666.75,121
20130901|2013-08-01 00:30,1,666.5,667,666.5,666.75,34
20130901|2013-08-01 01:00,1,666.25,667,666,667,31
20130901|2013-08-01 01:30,1,666.75,666.75,666.25,666.75,36
20130901|2013-08-01 02:00,1,666.75,667,666,666.5,176
20130901|2013-08-01 02:30,1,666.5,667.5,666,666.75,392
20130901|2013-08-01 03:00,1,666.75,667.5,666.75,667,138
20130901|2013-08-01 03:30,1,667.25,667.5,666,666.5,144
20130901|2013-08-01 04:00,1,666.75,666.75,666.25,666.5,38
20130901|2013-08-01 04:30,1,666.25,666.75,665.25,665.25,312
20130901|2013-08-01 05:00,1,665.25,665.25,664.5,664.5,134
20130901|2013-08-01 05:30,1,664.5,664.5,664,664,234
20130901|2013-08-01 06:00,1,664,664.25,663,663,288
20130901|2013-08-01 06:30,1,663.25,664,662.75,663,454
20130901|2013-08-01 07:00,1,663,663,661,661,732
20130901|2013-08-01 07:30,1,661.25,661.75,661,661.25,182
20130901|2013-08-01 08:30,1,661,661.75,656,656,7093
20130901|2013-08-01 09:00,1,656,656.25,652,652.25,7455
20130901|2013-08-01 09:30,1,652.5,653.5,651,652.75,7171
20130901|2013-08-01 10:00,1,652.5,653,648.25,651.25,7300
20130901|2013-08-01 10:30,1,651.25,653.25,651.25,653.25,1952
20130901|2013-08-01 11:00,1,653,653,648.5,651.5,3543
20130901|2013-08-01 11:30,1,651.5,655.25,651,654.75,2323
20130901|2013-08-01 12:00,1,654.5,654.75,652.5,653.25,1216
20130901|2013-08-01 12:30,1,653.25,656,652.75,654.75,1523
20130901|2013-08-01 13:00,1,654.75,659.25,653.75,659,2807
20130901|2013-08-01 19:00,2,657.5,659,656.25,657.25,420
20130901|2013-08-01 19:30,2,656.5,657.75,656.5,657.75,18
20130901|2013-08-01 20:00,2,657.75,659.5,657.75,659,158
20130901|2013-08-01 20:30,2,659.25,660,658.75,659.5,66
20130901|2013-08-01 21:00,2,659.75,660.25,659.75,660,24
20130901|2013-08-01 21:30,2,660,660.25,660,660,15
20130901|2013-08-01 22:00,2,660,660.25,660,660.25,75
20130901|2013-08-01 22:30,2,660,660.25,659.75,660,14
20130901|2013-08-01 23:00,2,660.25,660.25,659.75,660.25,97
20130901|2013-08-01 23:30,2,660,660.25,659.75,660,29
20130901|2013-08-02 00:00,2,659.75,660.25,659.75,660,18
20130901|2013-08-02 00:30,2,660,660.25,660,660,8
20130901|2013-08-02 01:00,2,660,661.75,660,661.5,239
20130901|2013-08-02 01:30,2,661.5,661.75,661.5,661.5,77
20130901|2013-08-02 02:00,2,661.5,662,661,661.75,341
20130901|2013-08-02 02:30,2,661.5,662.25,661.5,662.25,80
20130901|2013-08-02 03:00,2,662,662.25,662,662,57
20130901|2013-08-02 03:30,2,662,662.75,661.5,662.25,596
20130901|2013-08-02 04:00,2,662,662.25,661,661.75,337
20130901|2013-08-02 04:30,2,661.5,661.75,660.75,661.25,213
20130901|2013-08-02 05:00,2,661.25,661.5,660.75,660.75,128
20130901|2013-08-02 05:30,2,660.75,661.25,660,660,216
20130901|2013-08-02 06:00,2,660.25,660.25,658.5,659,176
20130901|2013-08-02 06:30,2,659,660.25,657.75,658.75,305
20130901|2013-08-02 07:00,2,659,660.5,658.75,659.75,307
20130901|2013-08-02 07:30,2,660,660.25,659.25,659.75,64
20130901|2013-08-02 08:30,2,659.5,664.75,659.25,662.25,5750
20130901|2013-08-02 09:00,2,662.5,662.75,660,661.75,1990
20130901|2013-08-02 09:30,2,661.5,666,661.25,665,5796
20130901|2013-08-02 10:00,2,665,667.5,664.75,666.25,4120
20130901|2013-08-02 10:30,2,666,666.5,660.5,660.75,3833
20130901|2013-08-02 11:00,2,660.75,662.75,659.75,662,2631
20130901|2013-08-02 11:30,2,662,662.75,659.75,662.5,1210
20130901|2013-08-02 12:00,2,662.5,664,662.5,663.75,1269
20130901|2013-08-02 12:30,2,663.75,663.75,660.25,661.75,2212
20130901|2013-08-02 13:00,2,661.75,662,659.5,660.5,2120
20130901|2013-08-04 19:00,5,659.75,664.75,659,662.75,758
20130901|2013-08-04 19:30,5,663,663.5,661.25,662.75,128
20130901|2013-08-04 20:00,5,662.5,663.5,662.25,663.5,92
20130901|2013-08-04 20:30,5,663.5,664.75,663.25,664.25,98
20130901|2013-08-04 21:00,5,664.25,664.75,664,664,30
20130901|2013-08-04 21:30,5,664,664.5,663.75,664,29
20130901|2013-08-04 22:00,5,664.25,664.5,664.25,664.25,13
20130901|2013-08-04 22:30,5,664.25,664.25,664,664,4
20130901|2013-08-04 23:00,5,664,664.25,664,664,36
20130901|2013-08-04 23:30,5,664,664.25,664,664.25,8
20130901|2013-08-05 00:00,5,664.25,664.25,664.25,664.25,10
20130901|2013-08-05 00:30,5,664.25,664.75,664.25,664.5,29
20130901|2013-08-05 01:00,5,664.75,665,664.5,664.5,40
20130901|2013-08-05 01:30,5,665,665.5,664,664,116
20130901|2013-08-05 02:00,5,664.5,665.25,663.25,664.75,159
20130901|2013-08-05 02:30,5,664.75,665.25,663.5,664.25,92
20130901|2013-08-05 03:00,5,663.75,664.25,662.25,662.75,95
20130901|2013-08-05 03:30,5,662.5,662.75,661.75,661.75,88
20130901|2013-08-05 04:00,5,661.75,662.25,661.25,661.75,78
20130901|2013-08-05 04:30,5,661.5,661.75,660.25,660.5,125
20130901|2013-08-05 05:00,5,660.5,661,660.5,660.75,107
20130901|2013-08-05 05:30,5,660.75,661.25,660.5,660.75,92
20130901|2013-08-05 06:00,5,660.75,660.75,659.75,659.75,184
20130901|2013-08-05 06:30,5,659.75,660,658,658.5,466
20130901|2013-08-05 07:00,5,658.75,660,658,658.25,223
20130901|2013-08-05 07:30,5,658,658,656,657.5,698
20130901|2013-08-05 08:30,5,656.25,659,654,656,3652
20130901|2013-08-05 09:00,5,656,656,650,650.25,4420
20130901|2013-08-05 09:30,5,650.25,651,643.25,643.75,11286
20130901|2013-08-05 10:00,5,643.75,647,643.25,645.25,4009
20130901|2013-08-05 10:30,5,645,645.25,641.5,643.75,3502
20130901|2013-08-05 11:00,5,643.75,645.25,643,643.5,2188
20130901|2013-08-05 11:30,5,643.25,644.25,642.5,643.5,1000
20130901|2013-08-05 12:00,5,643.75,644.25,643,643.25,523
20130901|2013-08-05 12:30,5,643.25,645.5,643.25,644,1821
20130901|2013-08-05 13:00,5,644,646,643.75,645,2626
20130901|2013-08-05 19:00,6,646.25,646.5,645.25,645.25,201
20130901|2013-08-05 19:30,6,645.75,646.25,643.75,644.25,199
20130901|2013-08-05 20:00,6,644.25,644.25,643.5,643.75,78
20130901|2013-08-05 20:30,6,643.5,643.5,642.25,642.5,206
20130901|2013-08-05 21:00,6,642.5,643,642.25,643,38
20130901|2013-08-05 21:30,6,643,643.25,642.75,642.75,11
20130901|2013-08-05 22:00,6,642.75,644.25,642.75,644.25,56
20130901|2013-08-05 22:30,6,644.25,644.25,643,643.5,26
20130901|2013-08-05 23:00,6,643,643.5,643,643.5,8
20130901|2013-08-05 23:30,6,644,644,643.75,643.75,6
20130901|2013-08-06 00:00,6,643.5,643.75,643.5,643.75,16
20130901|2013-08-06 00:30,6,643.75,643.75,643,643.5,30
20130901|2013-08-06 01:00,6,643.25,643.75,643.25,643.5,16
20130901|2013-08-06 01:30,6,643.25,643.75,643,643.75,44
20130901|2013-08-06 02:00,6,643.5,643.5,642.25,643.25,249
20130901|2013-08-06 02:30,6,643,643.25,642.5,643.25,70
20130901|2013-08-06 03:00,6,643,643.5,643,643,120
20130901|2013-08-06 03:30,6,643.25,643.5,643,643,33
20130901|2013-08-06 04:00,6,643,644.75,643,644.75,144
20130901|2013-08-06 04:30,6,644.25,644.5,643.5,644.5,36
20130901|2013-08-06 05:00,6,644.75,645.75,644,645.75,223
20130901|2013-08-06 05:30,6,645.75,649.5,645.75,648.5,943
20130901|2013-08-06 06:00,6,648.75,651.25,648.75,650.75,821
20130901|2013-08-06 06:30,6,650.5,651,648.75,648.75,438
20130901|2013-08-06 07:00,6,649,650.5,647.25,647.25,752
20130901|2013-08-06 07:30,6,647.75,648.5,647.25,647.25,178
20130901|2013-08-06 08:30,6,647.25,648.5,645,646,2378
20130901|2013-08-06 09:00,6,646.25,649.5,646,647.75,2747
20130901|2013-08-06 09:30,6,647.75,648.5,642.5,644,2700
20130901|2013-08-06 10:00,6,644,648,643.25,647,1879
20130901|2013-08-06 10:30,6,647,648.25,645.5,646.25,1277
20130901|2013-08-06 11:00,6,646,647.25,645.25,647,937
20130901|2013-08-06 11:30,6,647,647,645.75,646.75,613
20130901|2013-08-06 12:00,6,647,649.75,645.5,648.25,1373
20130901|2013-08-06 12:30,6,648.5,649.5,647.5,649.25,1132
20130901|2013-08-06 13:00,6,649,651,649,649.75,2642
20130901|2013-08-06 19:00,7,650,652.5,649.75,650.5,307
20130901|2013-08-06 19:30,7,650.75,651.5,650,650,84
20130901|2013-08-06 20:00,7,650.25,650.75,648.5,650.25,148
20130901|2013-08-06 20:30,7,650.25,651.5,649.75,650,106
20130901|2013-08-06 21:00,7,650.5,651.25,650.5,650.75,13
20130901|2013-08-06 21:30,7,650.75,651.5,649.25,649.25,39
20130901|2013-08-06 22:00,7,649.25,651.5,649.25,650.25,30
20130901|2013-08-06 22:30,7,650.25,651.25,650.25,650.75,17
20130901|2013-08-06 23:00,7,650.75,650.75,650.25,650.5,6
20130901|2013-08-06 23:30,7,650.75,651.25,650.25,651,14
20130901|2013-08-07 00:00,7,651.25,651.25,651.25,651.25,8
20130901|2013-08-07 00:30,7,651.5,651.5,651,651.5,43
20130901|2013-08-07 01:00,7,651.25,651.75,651.25,651.75,23
20130901|2013-08-07 01:30,7,651.75,652,651,651.75,86
20130901|2013-08-07 02:00,7,651.75,652.5,651.75,652.5,71
20130901|2013-08-07 02:30,7,652.75,652.75,652.25,652.5,106
20130901|2013-08-07 03:00,7,652.25,652.25,648.5,649,272
20130901|2013-08-07 03:30,7,649,649.5,648,649,128
20130901|2013-08-07 04:00,7,648.5,648.5,647.75,648.5,34
20130901|2013-08-07 04:30,7,648.5,648.5,648,648.5,39
20130901|2013-08-07 05:00,7,648.5,649,647.75,649,106
20130901|2013-08-07 05:30,7,648.75,648.75,647.5,648,207
20130901|2013-08-07 06:00,7,648,648.75,648,648.5,100
20130901|2013-08-07 06:30,7,648.5,649.75,648,648.5,126
20130901|2013-08-07 07:00,7,648.5,649.75,648.25,649.25,65
20130901|2013-08-07 07:30,7,649.5,649.75,648,648,165
20130901|2013-08-07 08:30,7,649.25,651,648.25,648.5,2061
20130901|2013-08-07 09:00,7,648.5,649,645.25,646,1904
20130901|2013-08-07 09:30,7,646.25,646.25,641.75,642.75,3998
20130901|2013-08-07 10:00,7,643,643,639,640.25,3596
20130901|2013-08-07 10:30,7,640.5,642.25,639.75,641.25,1515
20130901|2013-08-07 11:00,7,641.25,643.5,640.75,642.75,1064
20130901|2013-08-07 11:30,7,642.75,644,641.75,642.75,1322
20130901|2013-08-07 12:00,7,642.5,644.5,642.25,642.75,948
20130901|2013-08-07 12:30,7,642.75,643.75,641.5,642,1208
20130901|2013-08-07 13:00,7,642,644.5,642,643.5,2498
20130901|2013-08-07 19:00,8,643,643.75,641.25,643.75,192
20130901|2013-08-07 19:30,8,643.25,644.5,643,643.75,58
20130901|2013-08-07 20:00,8,644.25,644.5,643.5,644,25
20130901|2013-08-07 20:30,8,644.25,644.25,643.75,644,12
20130901|2013-08-07 21:00,8,644,645,643.75,644.75,77
20130901|2013-08-07 21:30,8,645,645.25,645,645,44
20130901|2013-08-07 22:00,8,644.75,645.25,644.5,644.5,24
20130901|2013-08-07 22:30,8,645,645.25,645,645,12
20130901|2013-08-07 23:00,8,645,645,644.25,645,21
20130901|2013-08-07 23:30,8,644.25,644.75,644.25,644.5,5
20130901|2013-08-08 00:00,8,644.75,644.75,644.25,644.75,10
20130901|2013-08-08 00:30,8,644.75,645,644.25,644.75,6
20130901|2013-08-08 01:00,8,644.75,645,644.5,644.5,13
20130901|2013-08-08 01:30,8,644.75,645.25,644.5,644.75,86
20130901|2013-08-08 02:00,8,644.5,646.25,644.5,646,122
20130901|2013-08-08 02:30,8,646,646.25,645.5,645.5,131
20130901|2013-08-08 03:00,8,645.5,645.75,645.5,645.5,47
20130901|2013-08-08 03:30,8,645.5,646,645,645.25,74
20130901|2013-08-08 04:00,8,645.25,646.25,645,646.25,158
20130901|2013-08-08 04:30,8,646.25,646.25,645.25,645.75,119
20130901|2013-08-08 05:00,8,646,647.75,645.5,647.75,241
20130901|2013-08-08 05:30,8,647,647.25,646.25,646.75,28
20130901|2013-08-08 06:00,8,646.75,647.25,646,646.25,36
20130901|2013-08-08 06:30,8,645.75,646.25,645.5,646.25,51
20130901|2013-08-08 07:00,8,645.75,645.75,644.5,645.25,129
20130901|2013-08-08 07:30,8,645.25,646,645,645,101
20130901|2013-08-08 08:30,8,644.25,648,643.5,646.25,3329
20130901|2013-08-08 09:00,8,646.5,647.75,641.5,641.5,2585
20130901|2013-08-08 09:30,8,641.5,643.75,639.75,640.75,2982
20130901|2013-08-08 10:00,8,641,643,640.75,642.5,1496
20130901|2013-08-08 10:30,8,642.5,642.5,640.25,641.25,1176
20130901|2013-08-08 11:00,8,641.25,641.5,640,640.75,1371
20130901|2013-08-08 11:30,8,641,641.5,640,641,876
20130901|2013-08-08 12:00,8,641.25,641.5,640,640,756
20130901|2013-08-08 12:30,8,640,642.5,640,641.5,1782
20130901|2013-08-08 13:00,8,641.25,644.25,640.25,641.5,2851
20130901|2013-08-08 19:00,9,641.75,642.25,640.75,641,113
20130901|2013-08-08 19:30,9,641,641.75,640.75,641.75,32
20130901|2013-08-08 20:00,9,641.25,642.5,641,642.25,71
20130901|2013-08-08 20:30,9,642.5,642.5,641.5,642,35
20130901|2013-08-08 21:00,9,642.25,643.25,642.25,643.25,58
20130901|2013-08-08 21:30,9,643.5,643.5,643,643.25,9
20130901|2013-08-08 22:00,9,643.25,643.25,643.25,643.25,1
20130901|2013-08-08 22:30,9,643.25,643.5,643,643,21
20130901|2013-08-08 23:00,9,643.25,643.25,642.5,642.5,16
20130901|2013-08-08 23:30,9,643.25,643.25,643.25,643.25,2
20130901|2013-08-09 00:00,9,643,643,642.75,642.75,4
20130901|2013-08-09 00:30,9,643,643.25,643,643.25,7
20130901|2013-08-09 01:00,9,642.75,642.75,642.75,642.75,4
20130901|2013-08-09 01:30,9,642.75,643.5,642.75,643.5,17
20130901|2013-08-09 02:00,9,643.5,643.75,642.5,643.75,76
20130901|2013-08-09 02:30,9,643.5,643.5,643,643,16
20130901|2013-08-09 03:00,9,643.25,643.25,641.25,641.5,126
20130901|2013-08-09 03:30,9,641.75,643.75,641.5,643.75,62
20130901|2013-08-09 04:00,9,643.75,644.25,641.5,642.25,121
20130901|2013-08-09 04:30,9,642.5,643.25,642.25,643.25,94
20130901|2013-08-09 05:00,9,643.5,644.25,643,643.75,105
20130901|2013-08-09 05:30,9,644,644.25,643.75,644.25,42
20130901|2013-08-09 06:00,9,644,644,643.25,643.25,45
20130901|2013-08-09 06:30,9,643.75,644,643.25,644,47
20130901|2013-08-09 07:00,9,644,644.75,643.5,643.5,123
20130901|2013-08-09 07:30,9,643.5,644,643.25,643.75,100
20130901|2013-08-09 08:30,9,643,645,637,639.5,3656
20130901|2013-08-09 09:00,9,639.25,640,638,638.5,1156
20130901|2013-08-09 09:30,9,638.5,639.75,637.5,638.25,1661
20130901|2013-08-09 10:00,9,638.25,638.5,636.75,637.25,1657
20130901|2013-08-09 10:30,9,637.25,637.75,634.5,634.75,1941
20130901|2013-08-09 11:00,9,634.75,635,633.25,634.75,2375
20130901|2013-08-09 11:30,9,634.75,635,633,633,761
20130901|2013-08-09 12:00,9,633.25,633.75,630.5,631.5,2157
20130901|2013-08-09 12:30,9,631.25,632.75,631.25,631.5,1162
20130901|2013-08-09 13:00,9,631.5,634.5,631.25,633.5,3046
20130901|2013-08-11 19:00,12,633.5,634.25,632.5,634,299
20130901|2013-08-11 19:30,12,634.25,635.5,634,635.5,74
20130901|2013-08-11 20:00,12,635,635.5,634.25,635,46
20130901|2013-08-11 20:30,12,635,635.5,633.25,635,129
20130901|2013-08-11 21:00,12,634.5,635.25,634.5,634.75,5
20130901|2013-08-11 21:30,12,634.75,635.5,634.75,635.5,8
20130901|2013-08-11 22:00,12,635,635.75,635,635.75,32
20130901|2013-08-11 22:30,12,635.75,636,635.5,636,15
20130901|2013-08-11 23:00,12,635.25,635.25,635.25,635.25,8
20130901|2013-08-11 23:30,12,635.25,635.25,634.75,635,13
20130901|2013-08-12 00:00,12,634.75,635,634.25,635,4
20130901|2013-08-12 00:30,12,634.5,634.5,634.25,634.25,26
20130901|2013-08-12 01:00,12,634.25,634.5,634,634.25,26
20130901|2013-08-12 01:30,12,634.5,634.5,634,634.5,46
20130901|2013-08-12 02:00,12,634.25,634.25,632.25,632.75,94
20130901|2013-08-12 02:30,12,632.75,632.75,630.5,632,243
20130901|2013-08-12 03:00,12,631.5,631.75,631.25,631.5,76
20130901|2013-08-12 03:30,12,631.5,632.75,631.25,632.5,65
20130901|2013-08-12 04:00,12,632.5,633.25,632.25,632.75,30
20130901|2013-08-12 04:30,12,632.5,632.5,631.25,631.25,79
20130901|2013-08-12 05:00,12,631,633,630.75,632,299
20130901|2013-08-12 05:30,12,632,633.25,631.75,632.25,234
20130901|2013-08-12 06:00,12,632.25,632.75,631.25,631.25,106
20130901|2013-08-12 06:30,12,631.25,632,631.25,631.75,90
20130901|2013-08-12 07:00,12,631.5,632.5,631.5,631.75,94
20130901|2013-08-12 07:30,12,631.5,632.5,631.5,632,118
20130901|2013-08-12 08:30,12,632.75,634.75,631,632.25,1807
20130901|2013-08-12 09:00,12,632.25,632.5,631,631.5,1110
20130901|2013-08-12 09:30,12,631.5,637,630.5,636.5,3071
20130901|2013-08-12 10:00,12,636.75,638,633,634,1111
20130901|2013-08-12 10:30,12,634.25,634.5,630,631,2015
20130901|2013-08-12 11:00,12,630.75,645.25,630.75,635.5,10467
20130901|2013-08-12 11:30,12,635.5,637.25,632.75,633,2303
20130901|2013-08-12 12:00,12,633.25,636.5,630,635.75,3014
20130901|2013-08-12 12:30,12,635.75,637,634.5,634.5,873
20130901|2013-08-12 13:00,12,634.25,636.75,633.5,635.5,1950
20130901|2013-08-12 19:00,13,636.5,636.75,633.5,633.5,293
20130901|2013-08-12 19:30,13,633.5,634.5,633.5,634,48
20130901|2013-08-12 20:00,13,634.25,634.75,633.5,634.75,21
20130901|2013-08-12 20:30,13,634.75,637.75,634.75,637.75,153
20130901|2013-08-12 21:00,13,637.5,637.75,636.5,636.75,31
20130901|2013-08-12 21:30,13,637,637.5,637,637.5,31
20130901|2013-08-12 22:00,13,637.5,638,637.5,637.75,105
20130901|2013-08-12 22:30,13,638,638.5,638,638,19
20130901|2013-08-12 23:00,13,638,638.5,638,638.25,7
20130901|2013-08-12 23:30,13,638.5,639.75,638.5,639.75,168
20130901|2013-08-13 00:00,13,639.5,639.5,638.5,638.5,20
20130901|2013-08-13 00:30,13,638.25,638.5,637.75,637.75,68
20130901|2013-08-13 01:00,13,637.75,638.5,637.75,638.5,5
20130901|2013-08-13 01:30,13,638.5,639,638.5,639,65
20130901|2013-08-13 02:00,13,638.75,643.5,638.75,642.75,469
20130901|2013-08-13 02:30,13,642.25,642.25,641.25,642,269
20130901|2013-08-13 03:00,13,642,642,640.5,640.5,75
20130901|2013-08-13 03:30,13,641,641,639.75,640,63
20130901|2013-08-13 04:00,13,640,640.75,639.75,640,278
20130901|2013-08-13 04:30,13,640,640.5,639,639.25,90
20130901|2013-08-13 05:00,13,638.75,639.5,638.25,638.25,64
20130901|2013-08-13 05:30,13,638.5,639.5,637.75,638.5,82
20130901|2013-08-13 06:00,13,638.25,639.5,637,638.5,80
20130901|2013-08-13 06:30,13,638.5,639,637,638,79
20130901|2013-08-13 07:00,13,638.5,639.5,637.75,639.5,57
20130901|2013-08-13 07:30,13,639.25,640,639,639.5,45
20130901|2013-08-13 08:30,13,638.75,639.25,631.5,632.75,3097
20130901|2013-08-13 09:00,13,633,634,631.75,633,1478
20130901|2013-08-13 09:30,13,632.75,634.5,632,632.25,1371
20130901|2013-08-13 10:00,13,632.25,634,632,633.5,812
20130901|2013-08-13 10:30,13,633.5,633.75,632,632.5,884
20130901|2013-08-13 11:00,13,632.5,632.75,630.75,631.5,1075
20130901|2013-08-13 11:30,13,631.25,632.75,630.5,632.25,792
20130901|2013-08-13 12:00,13,632.25,632.25,628,628.75,1942
20130901|2013-08-13 12:30,13,628.5,628.75,626.25,627.5,1916
20130901|2013-08-13 13:00,13,627.5,630,626.75,627.5,2989
20130901|2013-08-13 19:00,14,627,627.5,625.75,626.25,264
20130901|2013-08-13 19:30,14,626.25,626.5,625.5,625.75,76
20130901|2013-08-13 20:00,14,625.75,626,625.75,625.75,25
20130901|2013-08-13 20:30,14,626,626.75,625.5,626.5,112
20130901|2013-08-13 21:00,14,626.75,626.75,626.5,626.5,30
20130901|2013-08-13 21:30,14,626.75,627.5,626.5,627,12
20130901|2013-08-13 22:00,14,627,627.5,626.75,627.5,14
20130901|2013-08-13 22:30,14,627.5,627.75,627,627.25,14
20130901|2013-08-13 23:00,14,627.75,628.25,627.5,628.25,39
20130901|2013-08-13 23:30,14,628.25,628.25,628,628.25,81
20130901|2013-08-14 00:00,14,628.25,628.25,628,628.25,52
20130901|2013-08-14 00:30,14,628.25,629,628.25,629,19
20130901|2013-08-14 01:00,14,629,629.25,627.5,627.75,48
20130901|2013-08-14 01:30,14,627.5,628,627.5,628,34
20130901|2013-08-14 02:00,14,627.75,628,627,627,19
20130901|2013-08-14 02:30,14,626.5,627,626.25,626.75,57
20130901|2013-08-14 03:00,14,626.5,627.5,626,627,108
20130901|2013-08-14 03:30,14,626.75,627,625.75,626.25,68
20130901|2013-08-14 04:00,14,626.25,626.5,626,626.5,17
20130901|2013-08-14 04:30,14,626.75,627.5,625.25,626,285
20130901|2013-08-14 05:00,14,626,627.25,625.5,627.25,56
20130901|2013-08-14 05:30,14,627.25,628,625.5,626,106
20130901|2013-08-14 06:00,14,626.5,626.75,626.5,626.5,11
20130901|2013-08-14 06:30,14,626.5,627.5,626.5,626.75,93
20130901|2013-08-14 07:00,14,626.75,627,625.75,626,70
20130901|2013-08-14 07:30,14,626.5,628,626,627.75,78
20130901|2013-08-14 08:30,14,628,631.75,625.75,626.75,2644
20130901|2013-08-14 09:00,14,626.75,627.5,624.25,624.5,1679
20130901|2013-08-14 09:30,14,624.5,627.75,623,625.5,2152
20130901|2013-08-14 10:00,14,625.5,628.75,625.25,626.25,1525
20130901|2013-08-14 10:30,14,626.5,627,626,626.75,425
20130901|2013-08-14 11:00,14,627,627.25,625.75,626.5,780
20130901|2013-08-14 11:30,14,626.5,629.75,626.5,628.75,887
20130901|2013-08-14 12:00,14,629,630.25,627,627,931
20130901|2013-08-14 12:30,14,627.25,628.75,626.75,628.5,758
20130901|2013-08-14 13:00,14,628.5,631.5,627.5,630.75,1700
20130901|2013-08-14 19:00,15,631.25,632,629.5,630,165
20130901|2013-08-14 19:30,15,629.75,630.25,629,629.25,36
20130901|2013-08-14 20:00,15,629,629.5,629,629,23
20130901|2013-08-14 20:30,15,629.25,629.75,629,629.75,60
20130901|2013-08-14 21:00,15,630.25,630.5,630.25,630.5,5
20130901|2013-08-14 21:30,15,630.5,630.75,630.5,630.5,41
20130901|2013-08-14 22:00,15,630.75,631,630.5,630.5,64
20130901|2013-08-14 22:30,15,630.75,631,630.75,630.75,8
20130901|2013-08-14 23:00,15,630.75,630.75,630.5,630.5,7
20130901|2013-08-14 23:30,15,630.5,630.75,630.5,630.5,4
20130901|2013-08-15 00:00,15,630.75,630.75,630.75,630.75,5
20130901|2013-08-15 00:30,15,630.75,631,630.25,631,39
20130901|2013-08-15 01:00,15,631,631.25,631,631.25,7
20130901|2013-08-15 01:30,15,631.5,631.5,631.5,631.5,2
20130901|2013-08-15 02:00,15,631.5,631.75,631,631.25,69
20130901|2013-08-15 02:30,15,631.5,632.5,631.5,632,102
20130901|2013-08-15 03:00,15,632,633.5,632,633,53
20130901|2013-08-15 03:30,15,633,633,632.5,632.5,13
20130901|2013-08-15 04:00,15,632.5,632.5,632.25,632.5,55
20130901|2013-08-15 04:30,15,632.5,632.5,632,632.25,56
20130901|2013-08-15 05:00,15,632,632.25,631,632,130
20130901|2013-08-15 05:30,15,632.25,632.75,631.75,632.5,173
20130901|2013-08-15 06:00,15,632.75,633,632.5,633,78
20130901|2013-08-15 06:30,15,633.25,633.5,632.5,633,106
20130901|2013-08-15 07:00,15,633,634,632.5,634,203
20130901|2013-08-15 07:30,15,633.75,635.25,633.25,635,295
20130901|2013-08-15 08:30,15,633,636.25,630.25,635.5,2784
20130901|2013-08-15 09:00,15,635.25,637.25,633.5,633.5,1181
20130901|2013-08-15 09:30,15,633.5,641.25,631.75,640,2873
20130901|2013-08-15 10:00,15,640.25,640.25,636.75,637.5,1013
20130901|2013-08-15 10:30,15,637.5,638.25,636.25,636.75,777
20130901|2013-08-15 11:00,15,637,640,637,639.25,1037
20130901|2013-08-15 11:30,15,639,640,638,638.25,639
20130901|2013-08-15 12:00,15,638.5,640,637.5,639.25,732
20130901|2013-08-15 12:30,15,639.5,639.75,636.5,637,577
20130901|2013-08-15 13:00,15,637.5,638.25,635.75,637.5,2700
20130901|2013-08-15 19:00,16,637.5,641.25,637.5,640.5,336
20130901|2013-08-15 19:30,16,640,640,639.5,639.75,20
20130901|2013-08-15 20:00,16,640,640,638.25,638.5,30
20130901|2013-08-15 20:30,16,638.25,638.25,637.25,637.25,32
20130901|2013-08-15 21:00,16,637.25,637.25,636,636.5,153
20130901|2013-08-15 21:30,16,636,636.75,636,636.75,23
20130901|2013-08-15 22:00,16,636.75,636.75,636.5,636.75,3
20130901|2013-08-15 22:30,16,636.5,636.5,636.5,636.5,1
20130901|2013-08-15 23:00,16,636.75,637,636.75,637,6
20130901|2013-08-15 23:30,16,637.25,637.75,637.25,637.75,21
20130901|2013-08-16 00:00,16,636.75,636.75,636.5,636.75,22
20130901|2013-08-16 00:30,16,636.75,636.75,636.75,636.75,1
20130901|2013-08-16 01:30,16,636.25,636.5,636.25,636.5,14
20130901|2013-08-16 02:00,16,636.75,637.25,636.25,637.25,26
20130901|2013-08-16 02:30,16,637.5,637.75,637.25,637.25,26
20130901|2013-08-16 03:00,16,637.25,637.5,637,637,22
20130901|2013-08-16 03:30,16,637,637.5,637,637.5,23
20130901|2013-08-16 04:00,16,637.75,637.75,635.25,635.25,103
20130901|2013-08-16 04:30,16,635.25,636.75,634.75,636.5,109
20130901|2013-08-16 05:00,16,636.5,637,636,636.25,7
20130901|2013-08-16 05:30,16,636,636.5,636,636,8
20130901|2013-08-16 06:00,16,636.25,637.25,636.25,637.25,6
20130901|2013-08-16 06:30,16,637.5,637.5,635.25,635.5,100
20130901|2013-08-16 07:00,16,635.5,636.25,635.25,636.25,23
20130901|2013-08-16 07:30,16,636.5,636.5,636,636.5,37
20130901|2013-08-16 08:30,16,636.5,637,631.25,632.25,1194
20130901|2013-08-16 09:00,16,632,633.75,628.25,629.5,1128
20130901|2013-08-16 09:30,16,629.25,631,626.75,630,1283
20130901|2013-08-16 10:00,16,630,630.25,627.75,629,662
20130901|2013-08-16 10:30,16,628.75,629.75,628.5,629.75,317
20130901|2013-08-16 11:00,16,629.75,631.25,629,629.75,458
20130901|2013-08-16 11:30,16,629.25,632,629,631.5,290
20130901|2013-08-16 12:00,16,631.5,632.75,630.25,631.25,415
20130901|2013-08-16 12:30,16,631.25,631.25,629.5,629.75,286
20130901|2013-08-16 13:00,16,630,632.5,629.75,631.75,1333
20130901|2013-08-18 19:00,19,637,642.5,636,638.25,515
20130901|2013-08-18 19:30,19,638.5,639.25,638,638.5,44
20130901|2013-08-18 20:00,19,638.5,638.75,636,637.25,18
20130901|2013-08-18 20:30,19,637,639,637,639,23
20130901|2013-08-18 21:00,19,638.25,639.25,638.25,639.25,9
20130901|2013-08-18 21:30,19,639,639,639,639,11
20130901|2013-08-18 22:00,19,639.25,640,639,639.5,45
20130901|2013-08-18 22:30,19,639.5,639.5,638.5,638.5,4
20130901|2013-08-18 23:00,19,638.25,638.25,638,638,3
20130901|2013-08-18 23:30,19,638,638,638,638,1
20130901|2013-08-19 00:00,19,638.75,639,638.5,638.5,15
20130901|2013-08-19 00:30,19,639,639.25,639,639.25,2
20130901|2013-08-19 01:00,19,639,639.5,639,639.25,16
20130901|2013-08-19 01:30,19,639.75,640,639.25,639.25,44
20130901|2013-08-19 02:00,19,639.5,639.5,639,639,29
20130901|2013-08-19 02:30,19,638.75,639,638.25,639,26
20130901|2013-08-19 03:00,19,638.5,639.25,638.5,638.75,40
20130901|2013-08-19 03:30,19,638.5,639.5,638.5,638.75,17
20130901|2013-08-19 04:00,19,639.5,639.75,637.5,637.5,44
20130901|2013-08-19 04:30,19,637,638.5,637,638.25,32
20130901|2013-08-19 05:00,19,638.5,638.75,637.75,638,20
20130901|2013-08-19 05:30,19,637.5,637.5,636.75,637.25,21
20130901|2013-08-19 06:00,19,637,637.25,636.75,636.75,19
20130901|2013-08-19 06:30,19,637,637,635.5,636.75,71
20130901|2013-08-19 07:00,19,636.5,637,635.25,637,78
20130901|2013-08-19 07:30,19,636.75,637,636.25,637,22
20130901|2013-08-19 08:30,19,639.25,641.75,635.25,637,1015
20130901|2013-08-19 09:00,19,637.25,640.75,637.25,639,1311
20130901|2013-08-19 09:30,19,638.75,642.5,638.75,640.5,1502
20130901|2013-08-19 10:00,19,640.5,641,639.5,640.75,559
20130901|2013-08-19 10:30,19,641,642.25,639.5,640,427
20130901|2013-08-19 11:00,19,640,640,636.75,637.25,799
20130901|2013-08-19 11:30,19,637.5,639,637,639,332
20130901|2013-08-19 12:00,19,638.75,640.25,638.25,640,388
20130901|2013-08-19 12:30,19,640,641.5,639.5,641.25,511
20130901|2013-08-19 13:00,19,641.25,642,640.5,640.5,1556
20130901|2013-08-19 19:00,20,641,644,641,643.75,317
20130901|2013-08-19 19:30,20,643,643.75,643,643.75,9
20130901|2013-08-19 20:00,20,643.5,643.5,641.5,641.5,53
20130901|2013-08-19 20:30,20,642,642,641,641,21
20130901|2013-08-19 21:00,20,641,641,640.5,640.75,54
20130901|2013-08-19 21:30,20,641,641.25,640.75,641.25,15
20130901|2013-08-19 22:00,20,640.25,640.5,640,640.5,4
20130901|2013-08-19 22:30,20,640.75,640.75,640.75,640.75,1
20130901|2013-08-19 23:00,20,641,641,640,640,37
20130901|2013-08-19 23:30,20,640.5,640.5,640.25,640.25,4
20130901|2013-08-20 00:00,20,640,640,640,640,6
20130901|2013-08-20 00:30,20,640,640.25,638.25,639,30
20130901|2013-08-20 01:00,20,639.25,639.25,638.75,639.25,9
20130901|2013-08-20 01:30,20,639,640.25,638.75,639.5,32
20130901|2013-08-20 02:00,20,639.25,639.25,636.75,636.75,146
20130901|2013-08-20 02:30,20,636.5,637,636.5,637,19
20130901|2013-08-20 03:00,20,637,637,636.25,636.75,21
20130901|2013-08-20 03:30,20,636.75,638.75,636.75,638.75,37
20130901|2013-08-20 04:00,20,639,639,636.75,637,45
20130901|2013-08-20 04:30,20,637,637.75,636.5,637.75,26
20130901|2013-08-20 05:00,20,637.75,637.75,636.75,636.75,12
20130901|2013-08-20 05:30,20,637,637,636,636.25,29
20130901|2013-08-20 06:00,20,636.75,637.5,635.25,635.5,157
20130901|2013-08-20 06:30,20,635.5,637.5,635.5,636.75,54
20130901|2013-08-20 07:00,20,636.75,637.75,636.5,637.5,34
20130901|2013-08-20 07:30,20,636.75,637.5,636.75,636.75,22
20130901|2013-08-20 08:30,20,638.25,641.75,636.75,640.25,865
20130901|2013-08-20 09:00,20,640.25,640.25,638.5,639,675
20130901|2013-08-20 09:30,20,638.75,643,638.75,641,769
20130901|2013-08-20 10:00,20,641.25,642.25,639.75,642,636
20130901|2013-08-20 10:30,20,642,642.75,640,640.25,446
20130901|2013-08-20 11:00,20,640.5,641.5,638.75,639.75,571
20130901|2013-08-20 11:30,20,640,641.75,639.75,641.25,211
20130901|2013-08-20 12:00,20,641.25,641.25,640.25,640.25,193
20130901|2013-08-20 12:30,20,640.25,641,639,639.25,309
20130901|2013-08-20 13:00,20,639,639,634,634.25,1427
20130901|2013-08-20 19:00,21,634.75,637.5,634.75,635.5,110
20130901|2013-08-20 19:30,21,636,636.5,635.75,636,13
20130901|2013-08-20 20:00,21,635.25,635.5,634.75,635.5,4
20130901|2013-08-20 20:30,21,635.5,635.5,634.5,634.5,34
20130901|2013-08-20 21:00,21,634.5,634.75,634.5,634.5,7
20130901|2013-08-20 21:30,21,634.5,634.5,634.5,634.5,4
20130901|2013-08-20 22:00,21,634.75,635.5,634.75,635.5,3
20130901|2013-08-20 22:30,21,634.75,634.75,634.25,634.25,16
20130901|2013-08-20 23:00,21,634.75,634.75,634.75,634.75,10
20130901|2013-08-21 00:00,21,635.25,635.25,634.75,634.75,21
20130901|2013-08-21 00:30,21,635,635.25,634.75,635.25,6
20130901|2013-08-21 01:00,21,635.25,635.25,635.25,635.25,17
20130901|2013-08-21 01:30,21,635.25,635.75,635.25,635.75,5
20130901|2013-08-21 02:00,21,635.75,636.75,635.75,636.5,50
20130901|2013-08-21 02:30,21,636.5,637,634.5,635,36
20130901|2013-08-21 03:00,21,634.75,635,634.75,634.75,14
20130901|2013-08-21 03:30,21,635.75,635.75,635.25,635.75,17
20130901|2013-08-21 04:00,21,636.25,636.25,635.75,636,18
20130901|2013-08-21 04:30,21,636.25,637.5,636.25,637.5,20
20130901|2013-08-21 05:00,21,637.75,638.75,637,638.5,73
20130901|2013-08-21 05:30,21,638.5,639.75,638.5,639.25,68
20130901|2013-08-21 06:00,21,638.75,639.5,638.25,639.25,59
20130901|2013-08-21 06:30,21,639,641,639,640.75,233
20130901|2013-08-21 07:00,21,640.75,640.75,639.25,639.5,217
20130901|2013-08-21 07:30,21,639.5,640.5,639,639.75,247
20130901|2013-08-21 08:30,21,639.5,646.75,638.5,638.75,3506
20130901|2013-08-21 09:00,21,639,639.75,635.75,636.25,989
20130901|2013-08-21 09:30,21,636.25,638.25,634.75,637.75,1402
20130901|2013-08-21 10:00,21,638,638.75,636.75,638,419
20130901|2013-08-21 10:30,21,638,639.75,637.5,638.75,203
20130901|2013-08-21 11:00,21,639,639.25,637.5,638,218
20130901|2013-08-21 11:30,21,637.75,639,637.5,638,288
20130901|2013-08-21 12:00,21,638.25,639.5,637.75,638.75,326
20130901|2013-08-21 12:30,21,639.25,641.5,639.25,640.75,428
20130901|2013-08-21 13:00,21,640.75,641.5,638,638.75,734
20130901|2013-08-21 19:00,22,640,640.5,637.25,637.5,233
20130901|2013-08-21 19:30,22,637.5,638,637,637.5,54
20130901|2013-08-21 20:00,22,637.5,637.75,637,637.5,14
20130901|2013-08-21 20:30,22,638,639,638,639,24
20130901|2013-08-21 21:00,22,638.5,638.5,638.5,638.5,6
20130901|2013-08-21 21:30,22,638.5,638.5,637.5,637.5,14
20130901|2013-08-21 22:00,22,637.75,637.75,637.75,637.75,1
20130901|2013-08-21 22:30,22,638.25,638.25,637.75,638.25,13
20130901|2013-08-21 23:00,22,637.5,637.5,637.25,637.25,9
20130901|2013-08-21 23:30,22,638.75,638.75,638,638,7
20130901|2013-08-22 00:00,22,638.25,639.25,638.25,639.25,6
20130901|2013-08-22 00:30,22,639.25,639.5,639,639.5,16
20130901|2013-08-22 01:00,22,639.25,639.25,639.25,639.25,4
20130901|2013-08-22 01:30,22,639.25,639.5,638.75,638.75,27
20130901|2013-08-22 02:00,22,638.75,638.75,637.75,638,13
20130901|2013-08-22 02:30,22,638,638,637.25,637.5,32
20130901|2013-08-22 03:00,22,636.5,636.5,633.5,633.5,202
20130901|2013-08-22 03:30,22,633.75,634.5,633.5,634.5,92
20130901|2013-08-22 04:00,22,635,635,633,633,101
20130901|2013-08-22 04:30,22,633,633.75,632.5,633.75,101
20130901|2013-08-22 05:00,22,633.75,633.75,633.5,633.5,24
20130901|2013-08-22 05:30,22,633.75,634.25,633.5,634.25,23
20130901|2013-08-22 06:00,22,634.25,634.25,633.75,634,10
20130901|2013-08-22 06:30,22,634,634.75,633.75,634.75,23
20130901|2013-08-22 07:00,22,634.25,636,634.25,635.5,37
20130901|2013-08-22 07:30,22,635.25,636,634.75,634.75,49
20130901|2013-08-22 08:30,22,635.5,637,632.75,635,856
20130901|2013-08-22 09:00,22,635.25,635.75,634.5,635,653
20130901|2013-08-22 09:30,22,635,636.5,634.25,636.25,585
20130901|2013-08-22 10:00,22,636,636.5,633.75,634.25,746
20130901|2013-08-22 10:30,22,634,636.5,633.5,634.25,628
20130901|2013-08-22 11:00,22,634,635.25,633.75,635,376
20130901|2013-08-22 11:30,22,635.25,635.25,634.5,635,420
20130901|2013-08-22 12:00,22,634.75,635.5,633,634,643
20130901|2013-08-22 12:30,22,633.75,634.5,632,632.25,392
20130901|2013-08-22 13:00,22,632.5,633.25,629.75,630.25,1456
20130901|2013-08-22 19:00,23,629.25,630.25,628.5,628.5,108
20130901|2013-08-22 19:30,23,629,630.75,628.5,628.75,54
20130901|2013-08-22 20:00,23,629.5,629.5,629,629.25,5
20130901|2013-08-22 20:30,23,629,629,628.75,628.75,11
20130901|2013-08-22 21:00,23,629,629.5,629,629.5,13
20130901|2013-08-22 21:30,23,629,629.25,629,629,26
20130901|2013-08-22 22:00,23,629.25,631.5,629.25,630.75,20
20130901|2013-08-22 22:30,23,630,630,630,630,2
20130901|2013-08-22 23:00,23,631,631,631,631,20
20130901|2013-08-23 00:00,23,631.5,632,631,631,36
20130901|2013-08-23 00:30,23,630.5,630.75,630.5,630.75,13
20130901|2013-08-23 01:30,23,631.5,632,631.5,632,20
20130901|2013-08-23 02:00,23,631.75,633,631.75,633,43
20130901|2013-08-23 02:30,23,633,633,632.25,632.25,17
20130901|2013-08-23 03:00,23,632.5,632.5,632.25,632.5,5
20130901|2013-08-23 03:30,23,632.5,633,632.5,632.5,12
20130901|2013-08-23 04:00,23,632.75,632.75,630.75,631.25,40
20130901|2013-08-23 04:30,23,631.5,631.5,630.75,630.75,4
20130901|2013-08-23 05:00,23,631.25,631.75,631.25,631.75,2
20130901|2013-08-23 05:30,23,632.25,632.25,632.25,632.25,1
20130901|2013-08-23 06:00,23,632.5,633,632.25,632.25,20
20130901|2013-08-23 06:30,23,632,632.75,631.5,632.5,59
20130901|2013-08-23 07:00,23,632.75,634.5,632.75,633.25,87
20130901|2013-08-23 07:30,23,633.75,634.5,633.75,634,43
20130901|2013-08-23 08:30,23,634,638,633.75,636.5,1805
20130901|2013-08-23 09:00,23,636.5,637,635,635.75,230
20130901|2013-08-23 09:30,23,635.75,637.5,633.75,633.75,491
20130901|2013-08-23 10:00,23,634,635,633,633.25,366
20130901|2013-08-23 10:30,23,633.75,634.75,633.5,633.75,188
20130901|2013-08-23 11:00,23,633.75,635,633.5,634.5,502
20130901|2013-08-23 11:30,23,634.25,637,634,635.75,446
20130901|2013-08-23 12:00,23,635.75,636.25,634.5,634.75,131
20130901|2013-08-23 12:30,23,635,635.75,634.5,634.5,421
20130901|2013-08-23 13:00,23,634.75,635.75,633.5,634,1138
20130901|2013-08-25 19:00,26,640,643.5,640,640.25,391
20130901|2013-08-25 19:30,26,640.25,641.5,640.25,640.75,27
20130901|2013-08-25 20:00,26,640.75,644,640.75,643.5,190
20130901|2013-08-25 20:30,26,642.5,644.75,642.5,644.5,29
20130901|2013-08-25 21:00,26,644.75,647,642.75,642.75,155
20130901|2013-08-25 21:30,26,643,644.25,642.5,644,28
20130901|2013-08-25 22:00,26,644,644.5,643.5,643.75,14
20130901|2013-08-25 22:30,26,643.5,648.5,643.25,648.5,58
20130901|2013-08-25 23:00,26,647.75,647.75,645.25,645.5,9
20130901|2013-08-25 23:30,26,645.75,645.75,645.5,645.5,2
20130901|2013-08-26 00:00,26,647,647.75,646.75,647.5,30
20130901|2013-08-26 00:30,26,648,648.5,648,648.25,33
20130901|2013-08-26 01:00,26,648.25,648.25,647.75,647.75,11
20130901|2013-08-26 01:30,26,648,648,647.5,648,9
20130901|2013-08-26 02:00,26,648.25,648.25,645.25,645.25,21
20130901|2013-08-26 02:30,26,646,646.5,644.75,646.25,41
20130901|2013-08-26 03:00,26,646.75,647.5,645.75,647.25,41
20130901|2013-08-26 03:30,26,648,648,645.25,646,180
20130901|2013-08-26 04:00,26,646.25,646.25,643.5,644,22
20130901|2013-08-26 04:30,26,644,645,643.75,644,55
20130901|2013-08-26 05:00,26,644.5,646,644.5,645.75,79
20130901|2013-08-26 05:30,26,646.5,647.25,646.25,646.25,51
20130901|2013-08-26 06:00,26,646.25,646.5,645.75,646.5,20
20130901|2013-08-26 06:30,26,646.75,647.25,645,645,63
20130901|2013-08-26 07:00,26,643.75,646.75,643,646.25,100
20130901|2013-08-26 07:30,26,645.75,647.5,645.5,647,30
20130901|2013-08-26 08:30,26,647.5,652.5,643.5,645.25,1706
20130901|2013-08-26 09:00,26,645,646.5,644.25,646.25,206
20130901|2013-08-26 09:30,26,646.25,660,646,657,882
20130901|2013-08-26 10:00,26,657,660,655.75,658.5,405
20130901|2013-08-26 10:30,26,658.75,660,657.5,658.75,438
20130901|2013-08-26 11:00,26,658.75,659.5,658.25,659,267
20130901|2013-08-26 11:30,26,659.25,665,659,662.5,981
20130901|2013-08-26 12:00,26,662.75,664,658.75,660.25,445
20130901|2013-08-26 12:30,26,660.25,660.75,658.5,660.5,406
20130901|2013-08-26 13:00,26,660,660.25,653.5,655,447
20130901|2013-08-26 19:00,27,654.25,656.5,654,656.5,97
20130901|2013-08-26 19:30,27,656.5,656.5,653,655.25,46
20130901|2013-08-26 20:00,27,654.5,654.5,651.25,651.5,37
20130901|2013-08-26 20:30,27,652.5,652.5,651.25,652.25,21
20130901|2013-08-26 21:00,27,652.25,652.75,652.25,652.75,4
20130901|2013-08-26 21:30,27,653,654,652.25,654,19
20130901|2013-08-26 22:00,27,654.25,656,654.25,655.5,11
20130901|2013-08-26 23:00,27,656.75,657.25,656.75,657,16
20130901|2013-08-26 23:30,27,656.75,656.75,656.75,656.75,8
20130901|2013-08-27 00:00,27,657.25,657.25,657.25,657.25,2
20130901|2013-08-27 00:30,27,657.75,657.75,657.75,657.75,1
20130901|2013-08-27 01:00,27,657.25,657.75,656.75,657.25,9
20130901|2013-08-27 01:30,27,657.25,657.25,656.25,656.5,14
20130901|2013-08-27 02:00,27,657.25,657.25,655.5,656.5,21
20130901|2013-08-27 02:30,27,656.25,656.25,652,652,67
20130901|2013-08-27 03:00,27,652,652,650,650.5,72
20130901|2013-08-27 03:30,27,650.75,651.25,650.75,651,7
20130901|2013-08-27 04:00,27,651,652,651,651.25,47
20130901|2013-08-27 04:30,27,652,652.5,652,652,103
20130901|2013-08-27 05:00,27,651.75,653.25,651.25,653,51
20130901|2013-08-27 05:30,27,653.5,653.5,651.5,651.5,33
20130901|2013-08-27 06:00,27,651.75,652.5,650.75,652.25,49
20130901|2013-08-27 06:30,27,652.25,653.5,652.25,653,58
20130901|2013-08-27 07:00,27,653.25,656,652.75,654.5,107
20130901|2013-08-27 07:30,27,653.75,655.25,653.5,655,31
20130901|2013-08-27 08:30,27,655,656.75,651.25,654.5,607
20130901|2013-08-27 09:00,27,654.25,654.75,648.5,651,699
20130901|2013-08-27 09:30,27,650.5,654,648.75,651.25,592
20130901|2013-08-27 10:00,27,651.5,655.75,650.75,654.25,558
20130901|2013-08-27 10:30,27,654.25,656,654.25,654.5,192
20130901|2013-08-27 11:00,27,654.75,657.5,654,657.5,555
20130901|2013-08-27 11:30,27,657,657.5,654,655,151
20130901|2013-08-27 12:00,27,654.5,655.25,653.25,654.75,221
20130901|2013-08-27 12:30,27,655,655.5,652.75,653.75,236
20130901|2013-08-27 13:00,27,653.25,653.5,650,650.75,2400
20130901|2013-08-27 19:00,28,652.25,655.75,651.75,655.25,135
20130901|2013-08-27 19:30,28,654.5,655,654.5,655,23
20130901|2013-08-27 20:00,28,654.75,654.75,654.75,654.75,7
20130901|2013-08-27 20:30,28,654.75,655.25,654.75,655,4
20130901|2013-08-27 21:00,28,654.5,654.5,654.25,654.25,5
20130901|2013-08-27 21:30,28,654.25,654.25,654,654,5
20130901|2013-08-27 22:00,28,654.25,654.75,654.25,654.75,3
20130901|2013-08-27 22:30,28,654.5,654.5,654.25,654.5,7
20130901|2013-08-27 23:00,28,655.25,655.25,655,655,17
20130901|2013-08-27 23:30,28,655.25,655.25,654.75,654.75,31
20130901|2013-08-28 00:00,28,654.75,654.75,652,652,31
20130901|2013-08-28 00:30,28,651.75,653.25,650.25,653,28
20130901|2013-08-28 01:30,28,651.5,652.75,651,652.75,21
20130901|2013-08-28 02:00,28,652,653.5,651.5,653.5,18
20130901|2013-08-28 02:30,28,653.25,654.5,653.25,654.5,10
20130901|2013-08-28 03:00,28,654.5,654.5,654.25,654.25,11
20130901|2013-08-28 03:30,28,654.5,654.5,654.25,654.5,12
20130901|2013-08-28 04:00,28,654.25,656.25,654.25,655.25,72
20130901|2013-08-28 04:30,28,655.25,655.25,652.25,654,15
20130901|2013-08-28 05:00,28,652.5,652.5,650.5,650.5,40
20130901|2013-08-28 05:30,28,650.75,651.5,650.25,651.5,8
20130901|2013-08-28 06:00,28,652.5,653,651.5,651.5,16
20130901|2013-08-28 06:30,28,651.25,651.75,648,648.25,135
20130901|2013-08-28 07:00,28,647.5,649.25,647.5,647.75,31
20130901|2013-08-28 07:30,28,647.75,648.25,646.5,646.5,22
20130901|2013-08-28 08:30,28,647.75,650.5,646.5,648.75,270
20130901|2013-08-28 09:00,28,648.75,649.75,648,648,138
20130901|2013-08-28 09:30,28,648.75,651.25,648,651,622
20130901|2013-08-28 10:00,28,651.25,654.25,651,653.25,248
20130901|2013-08-28 10:30,28,652.25,653.25,648.75,648.75,273
20130901|2013-08-28 11:00,28,649,651.75,649,650.5,165
20130901|2013-08-28 11:30,28,651,651,649,650,84
20130901|2013-08-28 12:00,28,650,650.75,648.25,648.5,140
20130901|2013-08-28 12:30,28,648.5,649.75,648,648.5,61
20130901|2013-08-28 13:00,28,648,648.25,645.5,647.25,330
20130901|2013-08-28 19:00,29,646.25,649.25,646.25,649.25,52
20130901|2013-08-28 20:00,29,649.25,649.25,649.25,649.25,3
20130901|2013-08-28 20:30,29,648,648,648,648,1
20130901|2013-08-28 21:00,29,648.5,648.5,648.5,648.5,11
20130901|2013-08-28 21:30,29,649.5,650,649.25,649.5,6
20130901|2013-08-28 22:00,29,649.5,650.5,649.25,650.25,30
20130901|2013-08-28 22:30,29,649.75,650,649.75,650,8
20130901|2013-08-28 23:30,29,649.75,649.75,649.75,649.75,5
20130901|2013-08-29 00:00,29,649.75,650,649.75,650,10
20130901|2013-08-29 00:30,29,650,650,649,649,32
20130901|2013-08-29 01:00,29,648.5,649.75,647.75,648.5,24
20130901|2013-08-29 01:30,29,648.25,648.25,647.5,647.5,5
20130901|2013-08-29 02:00,29,647.5,647.5,647.25,647.5,8
20130901|2013-08-29 02:30,29,646.75,648.25,646.75,648.25,58
20130901|2013-08-29 03:00,29,647.25,647.25,646.75,646.75,8
20130901|2013-08-29 03:30,29,646.75,646.75,644.75,646.5,79
20130901|2013-08-29 04:00,29,645.25,646,643.5,643.5,30
20130901|2013-08-29 04:30,29,643.75,644.75,643.75,644.75,4
20130901|2013-08-29 05:00,29,644.75,645.5,644.5,645.5,36
20130901|2013-08-29 05:30,29,645.25,645.25,645.25,645.25,1
20130901|2013-08-29 06:00,29,645.25,645.25,643.25,643.25,11
20130901|2013-08-29 06:30,29,643.25,643.25,642.5,643,23
20130901|2013-08-29 07:00,29,643,644,643,643.5,13
20130901|2013-08-29 07:30,29,643.75,644.25,642.75,644.25,14
20130901|2013-08-29 08:30,29,644.75,647.5,644,646.75,424
20130901|2013-08-29 09:00,29,646.75,650.5,646.5,646.5,392
20130901|2013-08-29 09:30,29,646.75,648.25,643.5,644,280
20130901|2013-08-29 10:00,29,643.5,644.25,641.5,641.5,233
20130901|2013-08-29 10:30,29,641.75,641.75,640.5,640.75,124
20130901|2013-08-29 11:00,29,640.25,641.75,640.25,641.75,81
20130901|2013-08-29 11:30,29,641.5,643.25,641.5,643,235
20130901|2013-08-29 12:00,29,644,644.25,641.5,642,121
20130901|2013-08-29 12:30,29,642,642.75,641.25,641.25,80
20130901|2013-08-29 13:00,29,641.75,642.5,640,641.25,286
20130901|2013-08-29 19:00,30,641.25,643,641.25,642.25,20
20130901|2013-08-29 19:30,30,642.5,642.5,642.5,642.5,3
20130901|2013-08-29 20:00,30,642,642.5,641.5,641.5,7
20130901|2013-08-29 20:30,30,642,642,641.25,641.75,8
20130901|2013-08-29 23:30,30,642.25,642.25,642,642,26
20130901|2013-08-30 00:00,30,642,642,642,642,1
20130901|2013-08-30 01:00,30,642.25,642.25,641.75,641.75,3
20130901|2013-08-30 01:30,30,641.75,641.75,641.75,641.75,1
20130901|2013-08-30 02:00,30,641.25,641.25,641.25,641.25,2
20130901|2013-08-30 02:30,30,641.25,641.25,641.25,641.25,1
20130901|2013-08-30 03:00,30,641.75,642,641.75,642,3
20130901|2013-08-30 03:30,30,641.25,641.25,641.25,641.25,3
20130901|2013-08-30 06:00,30,642,642,642,642,1
20130901|2013-08-30 06:30,30,642,642,642,642,2
20130901|2013-08-30 07:00,30,642.75,643.75,641.75,642,16
20130901|2013-08-30 07:30,30,642.25,643,641.75,642.5,12
20130901|2013-08-30 08:30,30,644,644.5,642.5,643.5,85
20130901|2013-08-30 09:00,30,644,646.75,644,646.5,69
20130901|2013-08-30 09:30,30,646.75,647.75,646,646,32
20130901|2013-08-30 10:00,30,645.25,646,644.75,645.5,133
20130901|2013-08-30 10:30,30,645.25,645.75,644.5,645.25,67
20130901|2013-08-30 11:00,30,644.75,645,644,644,4
20130901|2013-08-30 11:30,30,645.25,645.25,643,643,31
20130901|2013-08-30 12:00,30,642.75,643.5,642.25,643.25,42
20130901|2013-08-30 12:30,30,643.25,643.75,641.5,641.75,63
20130901|2013-08-30 13:00,30,641.5,643.75,639.25,643.5,69
20130901|2013-09-02 19:00,3,652.25,654,650.25,651,34
20130901|2013-09-02 19:30,3,649,649,647.75,647.75,5
20130901|2013-09-02 20:30,3,645.5,645.5,644,644,2
20130901|2013-09-03 00:00,3,644.25,645,644.25,645,10
20130901|2013-09-03 03:30,3,648.5,648.5,648.5,648.5,1
20130901|2013-09-03 06:30,3,649.25,649.5,649.25,649.5,4
20130901|2013-09-03 07:00,3,650,650,650,650,10
20130901|2013-09-03 08:30,3,650.75,651.5,646.75,649.25,15
20130901|2013-09-03 09:00,3,646.5,646.5,646.5,646.5,2
20130901|2013-09-03 09:30,3,646,646,635.5,636.5,123
20130901|2013-09-03 10:00,3,636.75,637.5,635,637.5,71
20130901|2013-09-03 10:30,3,637.5,637.5,635.75,635.75,17
20130901|2013-09-03 11:30,3,637,637,636.5,636.5,12
20130901|2013-09-03 12:00,3,636.5,636.5,636,636,5
20130901|2013-09-03 12:30,3,636,636.5,636,636.5,5
20130901|2013-09-03 13:00,3,636.75,637,635.25,635.25,15
20130901|2013-09-03 19:00,4,634.75,634.75,634.75,634.75,1
20130901|2013-09-03 20:00,4,633.25,633.25,632.75,633,11
20130901|2013-09-03 20:30,4,634.75,634.75,634.75,634.75,1
20130901|2013-09-04 04:00,4,633.75,634,633.75,634,10
20130901|2013-09-04 05:00,4,633.75,633.75,633.75,633.75,1
20130901|2013-09-04 08:30,4,635,635,634.25,634.25,2
20130901|2013-09-04 09:00,4,634,634,632,632.75,12
20130901|2013-09-04 10:00,4,631.25,631.25,631.25,631.25,1
20130901|2013-09-04 10:30,4,630.5,630.5,630,630.25,4
20130901|2013-09-04 11:00,4,631.5,631.5,631.5,631.5,2
20130901|2013-09-04 11:30,4,630.25,630.25,628.25,628.25,11
20130901|2013-09-04 12:00,4,627.5,627.75,627.5,627.75,6
20130901|2013-09-04 12:30,4,629,630,629,630,5
20130901|2013-09-04 13:00,4,631,631.75,630.75,631.75,34
20130901|2013-09-05 02:00,5,633.5,633.5,633.5,633.5,1
20130901|2013-09-05 03:00,5,632.5,632.5,632.5,632.5,2
20130901|2013-09-05 04:30,5,631.25,631.25,631.25,631.25,3
20130901|2013-09-05 07:00,5,632,632,632,632,3
20130901|2013-09-05 07:30,5,630.75,630.75,630.75,630.75,11
20130901|2013-09-05 08:30,5,630.75,630.75,629.5,629.5,56
20130901|2013-09-05 09:00,5,629.5,629.5,627.5,627.5,2
20130901|2013-09-05 09:30,5,627,627,625,625,17
20130901|2013-09-05 11:00,5,629.25,629.25,629.25,629.25,1
20130901|2013-09-05 11:30,5,628,628,628,628,5
20130901|2013-09-05 12:00,5,628,628,628,628,8
20130901|2013-09-05 13:00,5,628,628,626.25,626.25,3
20130901|2013-09-06 07:00,6,630.75,630.75,630.75,630.75,2
20130901|2013-09-06 07:30,6,631.5,631.5,631.5,631.5,5
20130901|2013-09-06 09:00,6,629,629.25,629,629.25,16
20130901|2013-09-06 10:30,6,629.25,629.25,629.25,629.25,2
20130901|2013-09-06 11:00,6,631.25,631.25,631.25,631.25,4
20130901|2013-09-06 11:30,6,634.75,635.75,634.75,635.5,17
20130901|2013-09-09 08:30,9,631,634.5,631,634.5,2
20130901|2013-09-09 09:00,9,635,635,635,635,1
20130901|2013-09-09 10:00,9,628.25,628.25,627.75,627.75,5
20130901|2013-09-09 11:00,9,628.25,628.25,628.25,628.25,1
20130901|2013-09-09 11:30,9,628.25,628.25,628.25,628.25,3
20130901|2013-09-09 23:00,10,629.25,629.25,629.25,629.25,2
20130901|2013-09-10 07:30,10,629,629.75,629,629.75,2
20130901|2013-09-10 09:00,10,631.75,631.75,631.75,631.75,1
20130901|2013-09-10 09:30,10,632,632,632,632,3
20130901|2013-09-10 11:00,10,634.75,634.75,634.25,634.5,17
20130901|2013-09-10 13:00,10,634,634.25,634,634.25,3
20130901|2013-09-11 07:00,11,634.25,634.25,634.25,634.25,1
20130901|2013-09-11 09:00,11,634.25,634.75,634.25,634.75,2
20130901|2013-09-11 09:30,11,630,630.75,630,630.75,12
20130901|2013-09-11 12:30,11,637.75,638,637.75,638,2
20130901|2013-09-11 13:00,11,632.75,632.75,632.75,632.75,2
20130901|2013-09-12 04:00,12,635.5,635.5,635.5,635.5,2
20130901|2013-09-12 08:30,12,634,634,634,634,6
20130901|2013-09-12 11:00,12,629,630.5,625,625,45
20130901|2013-09-12 11:30,12,629,629,629,629,3
20130901|2013-09-12 12:30,12,635,635,635,635,1
20130901|2013-09-12 13:00,12,638,638,638,638,1
20130901|2013-09-12 19:00,13,645,645,644.25,644.25,2
20130901|2013-09-13 06:00,13,639.5,639.75,639.5,639.75,10
20130901|2013-09-13 07:00,13,639.75,642,639.75,641.75,8
20130901|2013-09-13 08:30,13,641,641,634,634,14
20130901|2013-09-13 10:30,13,630.75,632.25,630.75,632.25,2
20131201|2013-05-14 21:00,15,732.75,733,732.5,733,9
20131201|2013-05-14 22:00,15,732.5,733,731.75,732.5,12
20131201|2013-05-15 01:30,15,733.25,733.25,732,732,111
20131201|2013-05-15 02:00,15,732,732,729,729,144
20131201|2013-05-15 02:30,15,729.25,730.25,728.5,730.25,72
20131201|2013-05-15 03:00,15,730.5,731,730,730,15
20131201|2013-05-15 03:30,15,730.5,730.5,730.5,730.5,1
20131201|2013-05-15 04:00,15,730,730,730,730,8
20131201|2013-05-15 04:30,15,730,730,730,730,20
20131201|2013-05-15 05:00,15,729.75,730,729.75,730,10
20131201|2013-05-15 05:30,15,730.25,730.25,730.25,730.25,1
20131201|2013-05-15 06:00,15,730.25,730.25,730.25,730.25,2
20131201|2013-05-15 06:30,15,730.75,731,730.25,731,19
20131201|2013-05-15 07:00,15,730.75,730.75,728.5,728.75,60
20131201|2013-05-15 07:30,15,728.75,729.5,728.75,729.5,19
20131201|2013-05-15 08:30,15,728.75,730,728.25,729,213
20131201|2013-05-15 09:00,15,729,730,728.75,729.5,47
20131201|2013-05-15 09:30,15,729.5,731.75,727,729.25,881
20131201|2013-05-15 10:00,15,728.75,728.75,726.25,728,1001
20131201|2013-05-15 10:30,15,727.5,727.5,726.25,726.25,214
20131201|2013-05-15 11:00,15,726.5,727.75,726,727,446
20131201|2013-05-15 11:30,15,727,727,720.5,721.25,2472
20131201|2013-05-15 12:00,15,721,721.25,720,720.5,625
20131201|2013-05-15 12:30,15,720.25,721,717.75,718.75,886
20131201|2013-05-15 13:00,15,718.75,720.5,717.5,718.25,591
20131201|2013-05-15 19:00,16,718.5,718.75,718.25,718.25,60
20131201|2013-05-15 19:30,16,717.75,718.5,717.75,718.5,33
20131201|2013-05-15 20:00,16,718.5,718.75,718.25,718.25,6
20131201|2013-05-15 20:30,16,718.75,719,718.5,719,16
20131201|2013-05-15 21:00,16,718.5,718.5,718.5,718.5,2
20131201|2013-05-15 21:30,16,718.5,719.5,718.5,719.5,9
20131201|2013-05-15 22:00,16,719.25,720.25,719.25,720.25,4
20131201|2013-05-15 22:30,16,720.25,720.75,720.25,720.75,34
20131201|2013-05-15 23:00,16,720.5,720.5,720.5,720.5,2
20131201|2013-05-15 23:30,16,720,720,720,720,2
20131201|2013-05-16 00:30,16,720.5,720.75,720.25,720.75,32
20131201|2013-05-16 01:00,16,721,721.25,721,721.25,10
20131201|2013-05-16 01:30,16,721.25,721.25,720.75,721,32
20131201|2013-05-16 02:00,16,720.75,720.75,719.75,720,60
20131201|2013-05-16 02:30,16,720.25,720.25,719.25,719.5,80
20131201|2013-05-16 03:00,16,719.25,719.25,718.75,719,17
20131201|2013-05-16 03:30,16,719,720,719,720,62
20131201|2013-05-16 04:00,16,720.75,720.75,720,720.5,28
20131201|2013-05-16 04:30,16,721,722.25,721,721.5,12
20131201|2013-05-16 05:00,16,722.25,723,721.75,722.75,61
20131201|2013-05-16 05:30,16,722,723.5,722,723,60
20131201|2013-05-16 06:00,16,723,723,720.5,721,25
20131201|2013-05-16 06:30,16,721.5,723,721.5,722,13
20131201|2013-05-16 07:00,16,722,722,720.25,720.5,51
20131201|2013-05-16 07:30,16,721,721.75,720.5,721.75,12
20131201|2013-05-16 08:30,16,720.5,721.25,715.5,715.5,797
20131201|2013-05-16 09:00,16,715.5,715.75,711.75,713.75,1288
20131201|2013-05-16 09:30,16,714,715,709.75,710.5,1664
20131201|2013-05-16 10:00,16,710.25,710.25,708.25,709,875
20131201|2013-05-16 10:30,16,709,710,708.25,709.25,448
20131201|2013-05-16 11:00,16,709.25,711.5,709,710,355
20131201|2013-05-16 11:30,16,710.25,710.25,708.75,709.25,383
20131201|2013-05-16 12:00,16,709.5,710.25,708.5,709.25,352
20131201|2013-05-16 12:30,16,709.75,710.25,706.75,707.5,471
20131201|2013-05-16 13:00,16,707.75,714,707.75,714,1664
20131201|2013-05-16 19:00,17,713.25,713.5,711.25,711.25,142
20131201|2013-05-16 19:30,17,712,712,711.75,711.75,11
20131201|2013-05-16 20:30,17,712,712,711.75,712,10
20131201|2013-05-16 21:30,17,712,712.25,712,712.25,6
20131201|2013-05-16 22:00,17,712.25,712.25,712,712,23
20131201|2013-05-16 22:30,17,712.25,712.25,712.25,712.25,75
20131201|2013-05-16 23:00,17,712.25,712.75,712.25,712.5,64
20131201|2013-05-17 00:00,17,713,713,712.75,712.75,10
20131201|2013-05-17 00:30,17,713.25,714.5,713,713,12
20131201|2013-05-17 01:30,17,713.5,713.75,713,713,26
20131201|2013-05-17 02:00,17,713,713.75,713,713,26
20131201|2013-05-17 02:30,17,712.25,712.25,711.5,711.5,17
20131201|2013-05-17 03:00,17,711.75,712,710.5,710.75,143
20131201|2013-05-17 03:30,17,711,711.25,710.5,711.25,166
20131201|2013-05-17 04:00,17,710.75,710.75,710,710,78
20131201|2013-05-17 04:30,17,710,710.5,710,710.5,72
20131201|2013-05-17 05:00,17,710.5,710.5,710.5,710.5,31
20131201|2013-05-17 05:30,17,710.5,712.25,710.5,711.25,96
20131201|2013-05-17 06:00,17,711.25,711.25,710.75,710.75,19
20131201|2013-05-17 06:30,17,711.75,712.25,710.75,711.5,46
20131201|2013-05-17 07:00,17,710.5,710.5,708,708,320
20131201|2013-05-17 07:30,17,708,708.5,707,708,133
20131201|2013-05-17 08:30,17,708,710.25,707,708.5,382
20131201|2013-05-17 09:00,17,708.25,708.75,706.75,707.5,305
20131201|2013-05-17 09:30,17,707.25,710.5,705,710.5,895
20131201|2013-05-17 10:00,17,710.25,713,707,707,830
20131201|2013-05-17 10:30,17,707,707,705.25,706,386
20131201|2013-05-17 11:00,17,706.25,710.25,706.25,707.25,352
20131201|2013-05-17 11:30,17,707.25,709,706.5,706.5,375
20131201|2013-05-17 12:00,17,707,708,706.25,706.75,238
20131201|2013-05-17 12:30,17,706.75,707.75,706.5,707.25,245
20131201|2013-05-17 13:00,17,707,709.25,706.75,707,718
20131201|2013-05-19 19:00,20,706.25,710.75,704.75,708.5,348
20131201|2013-05-19 19:30,20,709,711.5,709,711.5,19
20131201|2013-05-19 20:00,20,710.75,710.75,709.5,709.75,8
20131201|2013-05-19 20:30,20,709.5,710,709.5,710,13
20131201|2013-05-19 21:00,20,709.25,710,709.25,710,4
20131201|2013-05-19 21:30,20,709.75,710,709.75,710,52
20131201|2013-05-19 22:00,20,709.75,709.75,709.5,709.5,3
20131201|2013-05-19 23:00,20,709,709,709,709,1
20131201|2013-05-20 00:00,20,709,709,709,709,4
20131201|2013-05-20 00:30,20,710.25,710.25,710.25,710.25,15
20131201|2013-05-20 01:00,20,710.25,710.25,709,709,2
20131201|2013-05-20 01:30,20,709,709,707.25,707.25,13
20131201|2013-05-20 02:00,20,707.25,709,707,708,50
20131201|2013-05-20 02:30,20,707.5,707.5,706,706,45
20131201|2013-05-20 03:00,20,705.75,706,705.25,706,71
20131201|2013-05-20 03:30,20,706,706.5,706,706.5,32
20131201|2013-05-20 04:00,20,705.75,706,705.25,705.25,12
20131201|2013-05-20 04:30,20,706,706.5,706,706,24
20131201|2013-05-20 05:00,20,705.75,705.75,705.5,705.5,34
20131201|2013-05-20 05:30,20,705.75,706,705.75,706,2
20131201|2013-05-20 06:00,20,705.75,706,705.75,705.75,10
20131201|2013-05-20 06:30,20,705.75,706,705.25,706,37
20131201|2013-05-20 07:00,20,706,706,705,705,55
20131201|2013-05-20 07:30,20,705,705.5,704.25,705,30
20131201|2013-05-20 08:30,20,705.25,710,704.5,709.25,476
20131201|2013-05-20 09:00,20,708.5,708.5,705.25,708,258
20131201|2013-05-20 09:30,20,707.25,708,704.25,705.75,473
20131201|2013-05-20 10:00,20,705.75,705.75,701,701.75,742
20131201|2013-05-20 10:30,20,701.75,702,698.25,698.5,1262
20131201|2013-05-20 11:00,20,698.5,700.75,697.75,700.25,424
20131201|2013-05-20 11:30,20,700,700,698.75,699.25,160
20131201|2013-05-20 12:00,20,699.5,699.75,698.75,699.75,117
20131201|2013-05-20 12:30,20,700,704.25,699.25,704,377
20131201|2013-05-20 13:00,20,704.25,709.75,702.5,709.5,1146
20131201|2013-05-20 19:00,21,707,707.5,701.5,703.5,231
20131201|2013-05-20 19:30,21,703.5,703.5,703.5,703.5,4
20131201|2013-05-20 20:00,21,705,705,704.75,704.75,2
20131201|2013-05-20 20:30,21,705,705,705,705,1
20131201|2013-05-20 21:00,21,705,705.25,705,705.25,17
20131201|2013-05-20 21:30,21,705.25,705.5,705.25,705.5,4
20131201|2013-05-20 22:00,21,705.5,705.5,705.5,705.5,1
20131201|2013-05-20 22:30,21,704,704,704,704,1
20131201|2013-05-21 00:00,21,704,704,704,704,1
20131201|2013-05-21 00:30,21,704.25,704.25,704,704,2
20131201|2013-05-21 01:00,21,703.25,703.75,703.25,703.5,31
20131201|2013-05-21 01:30,21,702.5,702.5,702,702,44
20131201|2013-05-21 02:00,21,702,702.25,701.5,701.5,77
20131201|2013-05-21 02:30,21,701.5,701.5,700.75,700.75,34
20131201|2013-05-21 03:00,21,701,701,700,700.5,127
20131201|2013-05-21 03:30,21,700.25,700.25,699,699,129
20131201|2013-05-21 04:00,21,699,699,698.25,698.75,120
20131201|2013-05-21 04:30,21,698.5,698.5,697,697.25,234
20131201|2013-05-21 05:00,21,697,698,697,698,67
20131201|2013-05-21 05:30,21,698,698,697.75,697.75,24
20131201|2013-05-21 06:00,21,697.5,698.25,697.5,698.25,20
20131201|2013-05-21 06:30,21,698.5,698.5,698.5,698.5,8
20131201|2013-05-21 07:00,21,698.5,698.5,697.5,698,57
20131201|2013-05-21 07:30,21,697.5,698.75,697.5,698.75,44
20131201|2013-05-21 08:30,21,698.25,702.5,697.75,700.5,799
20131201|2013-05-21 09:00,21,701.25,702.25,700,701.5,183
20131201|2013-05-21 09:30,21,701.5,701.75,699,700.5,803
20131201|2013-05-21 10:00,21,700.5,701,698.75,700.25,510
20131201|2013-05-21 10:30,21,700.75,701.5,699.25,699.75,353
20131201|2013-05-21 11:00,21,700,700,698.25,698.5,366
20131201|2013-05-21 11:30,21,698.5,700,698.25,699.75,223
20131201|2013-05-21 12:00,21,699.5,701.75,699.5,701.25,293
20131201|2013-05-21 12:30,21,701.25,707,701.25,705,486
20131201|2013-05-21 13:00,21,705.25,706.75,702.25,703,373
20131201|2013-05-21 19:00,22,703.75,704.75,703,703.5,20
20131201|2013-05-21 19:30,22,705,706,704.25,704.25,18
20131201|2013-05-21 20:00,22,705,705,705,705,1
20131201|2013-05-21 20:30,22,705,705,705,705,2
20131201|2013-05-21 21:30,22,705,705,704.75,704.75,33
20131201|2013-05-21 22:00,22,704.75,704.75,704.75,704.75,2
20131201|2013-05-21 23:00,22,705,705,705,705,1
20131201|2013-05-22 00:00,22,705,705,705,705,18
20131201|2013-05-22 00:30,22,705.25,705.25,705.25,705.25,23
20131201|2013-05-22 01:00,22,705.75,706,705.5,705.5,12
20131201|2013-05-22 01:30,22,705.75,706.25,705.5,706.25,18
20131201|2013-05-22 02:00,22,705.5,706,705.5,705.5,34
20131201|2013-05-22 02:30,22,706,706,706,706,8
20131201|2013-05-22 03:00,22,706,706,705.25,705.5,33
20131201|2013-05-22 03:30,22,705.5,707,705.25,706.5,72
20131201|2013-05-22 04:00,22,706.75,706.75,706.25,706.25,2
20131201|2013-05-22 04:30,22,706.5,706.5,706,706.25,19
20131201|2013-05-22 05:00,22,705.75,706.75,705.75,706,32
20131201|2013-05-22 05:30,22,706,707.75,706,707.75,36
20131201|2013-05-22 06:00,22,708,708.5,707.75,707.75,17
20131201|2013-05-22 06:30,22,707.25,707.75,707,707.5,51
20131201|2013-05-22 07:00,22,707.25,707.75,706.75,707.75,25
20131201|2013-05-22 07:30,22,708.25,708.25,706.75,707.25,25
20131201|2013-05-22 08:30,22,708.5,713.5,707.25,711.25,617
20131201|2013-05-22 09:00,22,711.5,712,709.5,710,314
20131201|2013-05-22 09:30,22,710.25,713.25,710.25,713.25,501
20131201|2013-05-22 10:00,22,712.75,715,712,714.25,884
20131201|2013-05-22 10:30,22,714.5,715,712.25,712.75,234
20131201|2013-05-22 11:00,22,713.25,713.25,712.25,713,78
20131201|2013-05-22 11:30,22,712.75,713.75,711,711.5,360
20131201|2013-05-22 12:00,22,711.25,713.25,709.5,713,131
20131201|2013-05-22 12:30,22,712.75,714,711.75,712.25,133
20131201|2013-05-22 13:00,22,712.75,712.75,708.75,709,640
20131201|2013-05-22 19:00,23,709,709.25,708.75,709.25,13
20131201|2013-05-22 19:30,23,709.5,710.5,709.5,710.5,64
20131201|2013-05-22 20:00,23,710.75,711.25,710.5,711.25,27
20131201|2013-05-22 20:30,23,711.5,711.5,711.5,711.5,2
20131201|2013-05-22 21:00,23,711.5,711.5,711.25,711.25,13
20131201|2013-05-22 21:30,23,711.25,711.25,711.25,711.25,2
20131201|2013-05-22 22:00,23,711.5,711.5,711.25,711.5,3
20131201|2013-05-22 22:30,23,711.5,711.5,711.5,711.5,12
20131201|2013-05-22 23:00,23,711.25,711.25,711.25,711.25,7
20131201|2013-05-22 23:30,23,711.75,711.75,711.75,711.75,3
20131201|2013-05-23 00:00,23,711.75,711.75,711.5,711.75,5
20131201|2013-05-23 00:30,23,712,712,711.75,711.75,10
20131201|2013-05-23 01:00,23,712,712,711.75,712,12
20131201|2013-05-23 01:30,23,712,712.75,711.75,712.75,72
20131201|2013-05-23 02:00,23,712,714.75,712,714.75,114
20131201|2013-05-23 02:30,23,715,718.25,714.75,717.5,350
20131201|2013-05-23 03:00,23,717.5,718,714.5,715.25,125
20131201|2013-05-23 03:30,23,715.75,715.75,714.5,715,45
20131201|2013-05-23 04:00,23,715.25,716,714.25,714.5,30
20131201|2013-05-23 04:30,23,714.25,714.5,714.25,714.25,16
20131201|2013-05-23 05:00,23,714,714.25,713.75,714.25,38
20131201|2013-05-23 05:30,23,714.5,714.5,714.5,714.5,1
20131201|2013-05-23 06:00,23,714.25,714.5,714.25,714.5,2
20131201|2013-05-23 06:30,23,714.75,714.75,714.5,714.5,7
20131201|2013-05-23 07:00,23,714.75,715.25,714.25,715,34
20131201|2013-05-23 07:30,23,714.75,715.25,713.5,714,29
20131201|2013-05-23 08:30,23,713.25,722.25,712.75,721,1553
20131201|2013-05-23 09:00,23,721,725.75,720.75,723,1220
20131201|2013-05-23 09:30,23,722.75,724,722,722.75,722
20131201|2013-05-23 10:00,23,723.25,724.5,721,723.25,710
20131201|2013-05-23 10:30,23,723.5,723.5,721,721.5,279
20131201|2013-05-23 11:00,23,721.5,723,720.5,723,147
20131201|2013-05-23 11:30,23,723,724.5,721.75,724.5,370
20131201|2013-05-23 12:00,23,724.5,728,724.5,725.5,1008
20131201|2013-05-23 12:30,23,726.25,728.5,723.75,724.5,1066
20131201|2013-05-23 13:00,23,724.25,725,722,724.5,535
20131201|2013-05-23 19:00,24,723.5,724.75,721.75,724.5,272
20131201|2013-05-23 19:30,24,724.75,726,724.5,726,72
20131201|2013-05-23 20:00,24,724.75,724.75,723.75,723.75,8
20131201|2013-05-23 20:30,24,724,724,723.75,723.75,9
20131201|2013-05-23 21:00,24,722.5,722.5,722.5,722.5,1
20131201|2013-05-23 21:30,24,722.25,722.25,721.75,721.75,41
20131201|2013-05-23 22:00,24,722,722.5,722,722.5,13
20131201|2013-05-23 22:30,24,722.75,722.75,722.75,722.75,1
20131201|2013-05-23 23:00,24,723,723,723,723,14
20131201|2013-05-23 23:30,24,723,723,722.5,722.75,13
20131201|2013-05-24 00:00,24,722.75,723.75,722.75,723.75,18
20131201|2013-05-24 00:30,24,723.5,723.5,723.25,723.25,8
20131201|2013-05-24 01:00,24,723,723,721.5,721.75,8
20131201|2013-05-24 01:30,24,720.75,721.25,720.5,721.25,47
20131201|2013-05-24 02:00,24,721.25,722,721.25,722,181
20131201|2013-05-24 02:30,24,722.5,723,722.5,723,101
20131201|2013-05-24 03:00,24,723,723,723,723,94
20131201|2013-05-24 03:30,24,723.75,726.5,723.75,726,135
20131201|2013-05-24 04:00,24,726,726.5,726,726,99
20131201|2013-05-24 04:30,24,726,726.25,726,726,32
20131201|2013-05-24 05:00,24,726,726.5,725.5,726,111
20131201|2013-05-24 05:30,24,726,727,726,726.75,56
20131201|2013-05-24 06:00,24,727,727,726.25,726.75,36
20131201|2013-05-24 06:30,24,726.25,728,726.25,726.5,223
20131201|2013-05-24 07:00,24,726.25,726.5,725.75,726.5,65
20131201|2013-05-24 07:30,24,725.75,725.75,725,725.25,60
20131201|2013-05-24 08:30,24,723,723,716.5,717.75,1063
20131201|2013-05-24 09:00,24,717.75,720.25,717,719.75,413
20131201|2013-05-24 09:30,24,719.5,720,717.5,718.75,508
20131201|2013-05-24 10:00,24,718.5,720.25,718.25,719.5,154
20131201|2013-05-24 10:30,24,719.5,721.25,718.25,719.25,295
20131201|2013-05-24 11:00,24,719.25,719.25,717.25,717.25,178
20131201|2013-05-24 11:30,24,717.5,719,717.25,718.5,306
20131201|2013-05-24 12:00,24,718.5,719.5,717.5,718,436
20131201|2013-05-24 12:30,24,717.75,719.75,717.25,719.5,192
20131201|2013-05-24 13:00,24,719.25,719.75,716.5,716.5,690
20131201|2013-05-27 19:00,28,720.25,720.25,715.25,716.5,505
20131201|2013-05-27 19:30,28,716.5,717.25,716.5,716.75,11
20131201|2013-05-27 20:00,28,717.25,717.25,715.5,716,8
20131201|2013-05-27 20:30,28,717,717,717,717,2
20131201|2013-05-27 21:00,28,716.75,717,716.25,717,31
20131201|2013-05-27 21:30,28,717.5,718,717,717,7
20131201|2013-05-27 22:00,28,717.5,718,717.5,718,16
20131201|2013-05-27 22:30,28,717.5,718,717.5,718,5
20131201|2013-05-27 23:00,28,718,718,718,718,1
20131201|2013-05-27 23:30,28,718.5,718.5,718,718,18
20131201|2013-05-28 00:00,28,718,718,718,718,42
20131201|2013-05-28 00:30,28,718,718.25,718,718.25,38
20131201|2013-05-28 01:00,28,718,719,718,719,34
20131201|2013-05-28 01:30,28,718.75,719.75,718.75,719.5,38
20131201|2013-05-28 02:00,28,719.25,719.5,719.25,719.25,26
20131201|2013-05-28 02:30,28,719.25,719.5,718.5,719,96
20131201|2013-05-28 03:00,28,718.5,718.5,717.75,717.75,55
20131201|2013-05-28 03:30,28,718.25,718.25,713,716.25,251
20131201|2013-05-28 04:00,28,716.5,717,716,716.75,144
20131201|2013-05-28 04:30,28,716.25,717.75,716,716.5,192
20131201|2013-05-28 05:00,28,717.5,717.5,717.5,717.5,1
20131201|2013-05-28 05:30,28,717.75,717.75,717,717,16
20131201|2013-05-28 06:00,28,717.75,717.75,717,717,7
20131201|2013-05-28 06:30,28,717.75,717.75,716.25,716.5,37
20131201|2013-05-28 07:00,28,716.25,718.75,716.25,717.75,128
20131201|2013-05-28 07:30,28,718,719.5,717.25,719.5,77
20131201|2013-05-28 08:30,28,719.5,724.5,718.75,723.25,895
20131201|2013-05-28 09:00,28,723.25,726.75,723.25,726,1383
20131201|2013-05-28 09:30,28,725.75,725.75,719.25,721,715
20131201|2013-05-28 10:00,28,720.5,721.75,717,718,841
20131201|2013-05-28 10:30,28,718,718,711,711.5,1155
20131201|2013-05-28 11:00,28,711.5,714.75,711,714.75,264
20131201|2013-05-28 11:30,28,714.75,717,713.5,716.5,315
20131201|2013-05-28 12:00,28,716.25,716.5,715.25,716,243
20131201|2013-05-28 12:30,28,716,717,716,716.5,322
20131201|2013-05-28 13:00,28,716.75,718.5,715.25,717.25,868
20131201|2013-05-28 19:00,29,717.5,718.5,716.5,717,141
20131201|2013-05-28 19:30,29,716.75,717.25,716.5,716.75,42
20131201|2013-05-28 20:00,29,716.75,717.25,716.5,716.5,26
20131201|2013-05-28 21:00,29,717,717.75,717,717.75,21
20131201|2013-05-28 21:30,29,718,718.25,718,718,5
20131201|2013-05-28 22:00,29,717.75,717.75,717.5,717.5,21
20131201|2013-05-28 22:30,29,717.5,717.5,717.5,717.5,1
20131201|2013-05-28 23:00,29,717.75,717.75,717.25,717.25,4
20131201|2013-05-28 23:30,29,717,717,717,717,3
20131201|2013-05-29 00:00,29,716.5,716.5,716.5,716.5,7
20131201|2013-05-29 00:30,29,716.25,717.5,715.75,717.5,78
20131201|2013-05-29 01:00,29,716.75,717.25,716.75,717.25,9
20131201|2013-05-29 01:30,29,717.5,717.5,717,717,25
20131201|2013-05-29 02:00,29,717.5,717.75,715.5,715.75,79
20131201|2013-05-29 02:30,29,715.75,715.75,714,714,30
20131201|2013-05-29 03:00,29,714,714,713.25,713.25,18
20131201|2013-05-29 03:30,29,713,713,712.5,712.5,25
20131201|2013-05-29 04:00,29,713,714.5,713,713.75,52
20131201|2013-05-29 04:30,29,713.75,713.75,713.5,713.75,110
20131201|2013-05-29 05:00,29,713.75,714.75,713.5,714.25,225
20131201|2013-05-29 05:30,29,713.5,714.5,713.5,714,45
20131201|2013-05-29 06:00,29,714.5,715.25,714.5,715,36
20131201|2013-05-29 06:30,29,715.25,716,715,716,191
20131201|2013-05-29 07:00,29,716,716.75,715,716.75,299
20131201|2013-05-29 07:30,29,716.75,716.75,714.5,715.5,104
20131201|2013-05-29 08:30,29,716,719.75,713.75,719.5,711
20131201|2013-05-29 09:00,29,719.25,720.75,718.5,720.5,306
20131201|2013-05-29 09:30,29,720,723.25,717.5,722.5,696
20131201|2013-05-29 10:00,29,723.25,725,718.75,720.75,428
20131201|2013-05-29 10:30,29,720.5,722.5,720.25,721.5,81
20131201|2013-05-29 11:00,29,721.5,724.25,720,724,170
20131201|2013-05-29 11:30,29,724.25,727,723.75,726.25,266
20131201|2013-05-29 12:00,29,726,727.75,725.5,725.5,551
20131201|2013-05-29 12:30,29,726.25,728,725.25,725.75,369
20131201|2013-05-29 13:00,29,726.5,728,724.75,725,1220
20131201|2013-05-29 19:00,30,723.75,724,720.75,723.25,82
20131201|2013-05-29 19:30,30,722.5,722.5,721.75,721.75,6
20131201|2013-05-29 20:00,30,721.5,721.5,721.25,721.25,17
20131201|2013-05-29 20:30,30,721.75,721.75,721.5,721.5,2
20131201|2013-05-29 22:00,30,722,723.5,722,723.5,54
20131201|2013-05-29 22:30,30,723.25,724.25,723.25,723.75,60
20131201|2013-05-29 23:00,30,723.75,723.75,723.5,723.75,25
20131201|2013-05-29 23:30,30,723.25,724.25,722.5,722.5,24
20131201|2013-05-30 00:00,30,722.25,722.25,722.25,722.25,5
20131201|2013-05-30 01:30,30,724.5,724.75,724.5,724.75,7
20131201|2013-05-30 02:00,30,724.25,725.25,724.25,725.25,41
20131201|2013-05-30 02:30,30,725.75,726.25,725.5,726,61
20131201|2013-05-30 03:00,30,725.75,726,725.25,725.5,26
20131201|2013-05-30 03:30,30,725.25,725.25,723.75,725,184
20131201|2013-05-30 04:00,30,724.5,724.5,723,723,69
20131201|2013-05-30 04:30,30,722.75,723.5,722.75,723.25,15
20131201|2013-05-30 05:00,30,723.25,723.25,722.5,722.5,66
20131201|2013-05-30 05:30,30,722.75,723.5,722.75,723.5,6
20131201|2013-05-30 06:00,30,722.5,722.75,721.5,722,51
20131201|2013-05-30 06:30,30,721.25,721.25,720.25,720.25,19
20131201|2013-05-30 07:00,30,720,720,717.5,718.75,275
20131201|2013-05-30 07:30,30,719,719,719,719,27
20131201|2013-05-30 08:30,30,719,720.5,716.75,719.25,561
20131201|2013-05-30 09:00,30,719.5,721.75,718.5,720.75,332
20131201|2013-05-30 09:30,30,720.75,721.25,719,719.5,508
20131201|2013-05-30 10:00,30,719,720,714.25,714.75,847
20131201|2013-05-30 10:30,30,714.5,716.5,711.75,716.25,507
20131201|2013-05-30 11:00,30,715.25,717.5,715.25,717.25,218
20131201|2013-05-30 11:30,30,717.25,722.75,717.25,722.25,411
20131201|2013-05-30 12:00,30,722.5,722.5,720.25,722,48
20131201|2013-05-30 12:30,30,721.5,723,721.25,722.75,40
20131201|2013-05-30 13:00,30,723,724,722.5,722.5,552
20131201|2013-05-30 19:00,31,722.5,722.75,719.25,719.5,127
20131201|2013-05-30 19:30,31,718.75,719.75,718.25,719.75,26
20131201|2013-05-30 20:00,31,719.75,719.75,718.5,719.25,19
20131201|2013-05-30 20:30,31,719.25,721.5,719.25,721.5,4
20131201|2013-05-30 21:00,31,722,722.5,722,722.25,95
20131201|2013-05-30 21:30,31,722.25,722.25,722.25,722.25,15
20131201|2013-05-30 22:00,31,722,722,721.5,721.5,6
20131201|2013-05-30 22:30,31,721.5,721.5,721,721,12
20131201|2013-05-30 23:00,31,720.75,720.75,720.75,720.75,4
20131201|2013-05-31 00:00,31,720.75,720.75,720.75,720.75,1
20131201|2013-05-31 01:00,31,720,720.75,720,720.75,51
20131201|2013-05-31 01:30,31,720.75,721,720.5,720.75,65
20131201|2013-05-31 02:00,31,720.5,720.75,720.25,720.25,9
20131201|2013-05-31 02:30,31,720,720,719.5,720,30
20131201|2013-05-31 03:00,31,719.5,719.75,718.5,718.75,259
20131201|2013-05-31 03:30,31,718.75,719.25,718,719.25,71
20131201|2013-05-31 04:00,31,719.25,719.25,719,719.25,5
20131201|2013-05-31 04:30,31,718.5,719.25,718,719,60
20131201|2013-05-31 05:00,31,718.75,719,718,718,63
20131201|2013-05-31 05:30,31,718,719.25,718,719,58
20131201|2013-05-31 06:00,31,719,720.25,718.75,719,58
20131201|2013-05-31 06:30,31,719,720.25,719,720.25,45
20131201|2013-05-31 07:00,31,719.25,719.25,718,718,111
20131201|2013-05-31 07:30,31,718.5,718.75,718,718,10
20131201|2013-05-31 08:30,31,718.75,722.5,717.5,720,964
20131201|2013-05-31 09:00,31,720,720.5,718.25,718.5,265
20131201|2013-05-31 09:30,31,718.75,719.75,717,719.5,1141
20131201|2013-05-31 10:00,31,719.75,720.75,718.75,719.5,1324
20131201|2013-05-31 10:30,31,719.75,724.25,719.75,723.25,526
20131201|2013-05-31 11:00,31,723,725,722,723.5,338
20131201|2013-05-31 11:30,31,724,724.5,723,724,86
20131201|2013-05-31 12:00,31,723.75,726.25,722.5,726,406
20131201|2013-05-31 12:30,31,726,731.25,725.75,729.75,1587
20131201|2013-05-31 13:00,31,730,731.75,728.25,731,1296
20131201|2013-06-02 19:00,3,733.75,735.5,731.25,735,400
20131201|2013-06-02 19:30,3,735,735.75,733.25,733.5,65
20131201|2013-06-02 20:00,3,733.75,734.5,733.25,734.5,9
20131201|2013-06-02 20:30,3,735,735,734.75,735,10
20131201|2013-06-02 21:00,3,734.5,735,734.5,734.75,56
20131201|2013-06-02 21:30,3,735,735.25,735,735.25,7
20131201|2013-06-02 22:00,3,735.25,735.25,733.75,735,91
20131201|2013-06-02 22:30,3,735.5,735.5,735.5,735.5,1
20131201|2013-06-02 23:00,3,735.25,735.5,735.25,735.5,54
20131201|2013-06-02 23:30,3,735,735.25,735,735.25,2
20131201|2013-06-03 00:00,3,735,735,735,735,7
20131201|2013-06-03 01:00,3,735,735.25,734.75,735,29
20131201|2013-06-03 01:30,3,735.25,737,735.25,737,43
20131201|2013-06-03 02:00,3,735.25,736,735,735,49
20131201|2013-06-03 02:30,3,734.5,734.75,733,733.5,76
20131201|2013-06-03 03:00,3,733.25,733.25,731.75,733.25,134
20131201|2013-06-03 03:30,3,733.25,734,733.25,734,41
20131201|2013-06-03 04:00,3,734,734.25,733,733.75,39
20131201|2013-06-03 04:30,3,734,734.75,734,734.75,26
20131201|2013-06-03 05:00,3,734.75,735.5,734.75,735.5,73
20131201|2013-06-03 05:30,3,735.5,736.75,735.5,736.75,36
20131201|2013-06-03 06:00,3,737,738.25,736.5,738,87
20131201|2013-06-03 06:30,3,737.5,738,737.25,737.75,38
20131201|2013-06-03 07:00,3,737.25,737.5,735.75,736,134
20131201|2013-06-03 07:30,3,735.5,736.75,735.25,736.25,60
20131201|2013-06-03 08:30,3,735.5,736.75,732.75,735.75,633
20131201|2013-06-03 09:00,3,735.75,737,735.25,736.25,763
20131201|2013-06-03 09:30,3,736,736.25,719.25,721.5,1531
20131201|2013-06-03 10:00,3,721.25,724,717.75,722.5,1278
20131201|2013-06-03 10:30,3,722.5,725.25,722,725.25,395
20131201|2013-06-03 11:00,3,725,730,723.75,730,544
20131201|2013-06-03 11:30,3,730,735.75,730,734,564
20131201|2013-06-03 12:00,3,734,734.5,732,733.5,363
20131201|2013-06-03 12:30,3,732.75,734.25,732.25,733.75,138
20131201|2013-06-03 13:00,3,733.5,735.5,731.25,733,425
20131201|2013-06-03 19:00,4,730,730,729,729.5,32
20131201|2013-06-03 19:30,4,729.25,729.25,729.25,729.25,1
20131201|2013-06-03 20:00,4,729.25,729.25,728,728.5,10
20131201|2013-06-03 20:30,4,727.75,727.75,726.75,727,98
20131201|2013-06-03 21:00,4,726,726,725,725,19
20131201|2013-06-03 21:30,4,726.5,726.75,725,725.25,21
20131201|2013-06-03 22:00,4,725.5,725.75,725.25,725.25,9
20131201|2013-06-03 22:30,4,725.5,726.25,725.5,726,18
20131201|2013-06-03 23:00,4,726,726.5,726,726,16
20131201|2013-06-03 23:30,4,726.25,726.5,726.25,726.5,3
20131201|2013-06-04 00:00,4,726.5,726.5,726.25,726.5,7
20131201|2013-06-04 00:30,4,726.5,726.5,726.5,726.5,2
20131201|2013-06-04 01:00,4,726.25,726.5,726.25,726.5,20
20131201|2013-06-04 01:30,4,726.25,726.5,726.25,726.5,24
20131201|2013-06-04 02:00,4,726.5,727,726.5,726.75,154
20131201|2013-06-04 02:30,4,726.75,726.75,723.25,723.25,408
20131201|2013-06-04 03:00,4,723.75,724.75,723.75,724.25,75
20131201|2013-06-04 03:30,4,724.25,724.75,723.75,723.75,62
20131201|2013-06-04 04:00,4,724.25,725.25,724.25,725.25,27
20131201|2013-06-04 04:30,4,725.5,725.5,725.25,725.25,8
20131201|2013-06-04 05:00,4,725,725,725,725,6
20131201|2013-06-04 05:30,4,724.75,724.75,723.5,723.5,9
20131201|2013-06-04 06:00,4,724,724.25,724,724.25,4
20131201|2013-06-04 06:30,4,724.25,724.5,724,724,32
20131201|2013-06-04 07:00,4,724,724.75,724,724,123
20131201|2013-06-04 07:30,4,724,724.25,723.75,723.75,10
20131201|2013-06-04 08:30,4,723.75,730,723.5,729.5,456
20131201|2013-06-04 09:00,4,729.75,730.25,726.5,729.5,526
20131201|2013-06-04 09:30,4,729.75,734.25,729.75,734,1141
20131201|2013-06-04 10:00,4,734.5,734.75,732.5,733.25,421
20131201|2013-06-04 10:30,4,733.25,734.25,732.25,732.5,458
20131201|2013-06-04 11:00,4,732.5,732.75,730.25,732,516
20131201|2013-06-04 11:30,4,732,733,731.5,732.75,522
20131201|2013-06-04 12:00,4,732.75,734.75,732.5,734.75,135
20131201|2013-06-04 12:30,4,734.75,735.75,730.25,730.25,450
20131201|2013-06-04 13:00,4,730,733,729.5,731.25,519
20131201|2013-06-04 19:00,5,732.25,733,732.25,732.5,21
20131201|2013-06-04 19:30,5,732.25,733,732.25,733,8
20131201|2013-06-04 20:00,5,732.5,733.5,732.5,733.5,49
20131201|2013-06-04 20:30,5,733,733.25,732.75,733.25,24
20131201|2013-06-04 21:00,5,732.5,732.5,732.5,732.5,3
20131201|2013-06-04 21:30,5,733,733,733,733,1
20131201|2013-06-04 22:00,5,733,733.75,733,733.75,14
20131201|2013-06-04 22:30,5,733.75,733.75,733.5,733.5,7
20131201|2013-06-04 23:00,5,733.5,734,733.5,734,15
20131201|2013-06-04 23:30,5,733.75,733.75,733.75,733.75,1
20131201|2013-06-05 00:00,5,733.75,733.75,733.75,733.75,1
20131201|2013-06-05 00:30,5,733.75,733.75,733,733,19
20131201|2013-06-05 01:00,5,732.75,733.25,732.75,733,52
20131201|2013-06-05 01:30,5,733,733,732.25,732.25,16
20131201|2013-06-05 02:00,5,732.25,733,732.25,733,41
20131201|2013-06-05 02:30,5,733,733.25,731.75,731.75,13
20131201|2013-06-05 03:00,5,731.5,732,731.5,731.5,67
20131201|2013-06-05 03:30,5,731.5,731.5,728,728,70
20131201|2013-06-05 04:00,5,728.5,731,728.5,730.75,117
20131201|2013-06-05 05:00,5,730.75,731.5,730.75,731.25,17
20131201|2013-06-05 05:30,5,731,731.25,731,731.25,3
20131201|2013-06-05 06:00,5,730.75,731,730.5,730.5,31
20131201|2013-06-05 06:30,5,730.25,730.25,729.25,729.25,10
20131201|2013-06-05 07:00,5,729.5,730.5,728.25,730.5,233
20131201|2013-06-05 07:30,5,730.25,731,730.25,730.25,52
20131201|2013-06-05 08:30,5,730.75,730.75,728,728.75,625
20131201|2013-06-05 09:00,5,729,729.75,727,727.25,358
20131201|2013-06-05 09:30,5,727.25,730,727.25,728,479
20131201|2013-06-05 10:00,5,728,728,725.5,726.5,530
20131201|2013-06-05 10:30,5,726.25,730,726.25,728.75,442
20131201|2013-06-05 11:00,5,728.5,729.5,727.75,728,169
20131201|2013-06-05 11:30,5,728.25,728.75,725.25,726.5,355
20131201|2013-06-05 12:00,5,726.25,726.5,723.25,724.5,316
20131201|2013-06-05 12:30,5,724.25,725,722.5,724,346
20131201|2013-06-05 13:00,5,724.25,724.25,721.75,722,477
20131201|2013-06-05 19:00,6,722.75,722.75,719.5,720,52
20131201|2013-06-05 19:30,6,721,721.75,721,721.25,8
20131201|2013-06-05 20:00,6,721.25,721.25,721,721,56
20131201|2013-06-05 20:30,6,721.25,721.25,720.75,720.75,7
20131201|2013-06-05 21:00,6,721.75,722,721.75,722,38
20131201|2013-06-05 21:30,6,723.25,723.75,723,723.25,64
20131201|2013-06-05 22:00,6,722.25,723.5,722.25,723.5,20
20131201|2013-06-05 22:30,6,723,723.25,722.75,722.75,15
20131201|2013-06-05 23:00,6,723,723,722.75,722.75,4
20131201|2013-06-05 23:30,6,722.75,722.75,722.75,722.75,3
20131201|2013-06-06 00:00,6,722.75,722.75,722,722,17
20131201|2013-06-06 00:30,6,721.75,721.75,721.25,721.25,9
20131201|2013-06-06 01:00,6,721.25,721.25,721,721.25,27
20131201|2013-06-06 01:30,6,721.25,721.25,721,721,31
20131201|2013-06-06 02:00,6,721.25,721.25,720,720.25,149
20131201|2013-06-06 02:30,6,720.5,720.75,720,720.75,152
20131201|2013-06-06 03:00,6,720.75,722,720.5,721.75,187
20131201|2013-06-06 03:30,6,721.5,721.5,719.75,719.75,95
20131201|2013-06-06 04:00,6,719.5,720.25,719.5,719.75,66
20131201|2013-06-06 04:30,6,719.5,720.25,719.5,719.5,7
20131201|2013-06-06 05:00,6,719.75,721.75,719.75,721.75,7
20131201|2013-06-06 05:30,6,721.25,722.25,721.25,721.5,98
20131201|2013-06-06 06:00,6,722,722.25,722,722.25,83
20131201|2013-06-06 06:30,6,722.25,722.5,721.5,721.75,65
20131201|2013-06-06 07:00,6,721.75,722.25,721.75,722,26
20131201|2013-06-06 07:30,6,722,722.5,721.75,722.5,26
20131201|2013-06-06 08:30,6,721.5,727.25,721,727,2156
20131201|2013-06-06 09:00,6,726.75,727.5,726.25,727.25,246
20131201|2013-06-06 09:30,6,727,727.5,723.75,725,724
20131201|2013-06-06 10:00,6,725.25,727,724.5,724.5,175
20131201|2013-06-06 10:30,6,724.25,724.25,720.25,722.5,621
20131201|2013-06-06 11:00,6,722.25,723.75,717.5,717.75,393
20131201|2013-06-06 11:30,6,717.5,721,715.5,718,694
20131201|2013-06-06 12:00,6,717.75,719.5,716.75,717.5,285
20131201|2013-06-06 12:30,6,717.75,718.75,716.5,717.5,370
20131201|2013-06-06 13:00,6,717.75,721.5,717.5,721.25,484
20131201|2013-06-06 19:00,7,719.25,720.5,719.25,719.5,36
20131201|2013-06-06 19:30,7,719.5,721,719.5,720.75,31
20131201|2013-06-06 20:00,7,720.25,720.5,719.75,719.75,13
20131201|2013-06-06 20:30,7,719.75,719.75,719.5,719.5,2
20131201|2013-06-06 21:00,7,719.5,719.5,719.5,719.5,1
20131201|2013-06-06 21:30,7,719.25,719.5,719.25,719.5,2
20131201|2013-06-06 22:00,7,719.25,719.25,718.5,719,16
20131201|2013-06-06 22:30,7,718.5,718.5,718.25,718.5,11
20131201|2013-06-06 23:00,7,718.5,718.75,718.5,718.75,3
20131201|2013-06-06 23:30,7,718.75,719,718.75,718.75,17
20131201|2013-06-07 00:00,7,719,719,719,719,29
20131201|2013-06-07 00:30,7,719,719,719,719,3
20131201|2013-06-07 01:00,7,719.25,719.5,718.75,719.5,47
20131201|2013-06-07 01:30,7,719,719,719,719,30
20131201|2013-06-07 02:00,7,719.5,719.5,719,719.25,22
20131201|2013-06-07 02:30,7,719.75,720.25,719.5,720.25,18
20131201|2013-06-07 03:00,7,720.5,720.5,720,720,46
20131201|2013-06-07 03:30,7,719.75,720.75,719.75,720.75,18
20131201|2013-06-07 04:00,7,721,722.25,720.75,722.25,98
20131201|2013-06-07 04:30,7,722,722.25,721.25,722,35
20131201|2013-06-07 05:00,7,721.5,721.5,720.75,720.75,14
20131201|2013-06-07 05:30,7,721,721,721,721,15
20131201|2013-06-07 06:00,7,721.5,722.5,721.5,722,81
20131201|2013-06-07 06:30,7,722,723,722,722.5,89
20131201|2013-06-07 07:00,7,722.75,724.25,722.5,724.25,139
20131201|2013-06-07 07:30,7,724.25,724.25,724,724,78
20131201|2013-06-07 08:30,7,723.25,726,721.25,721.25,695
20131201|2013-06-07 09:00,7,721.5,722,721.25,721.75,165
20131201|2013-06-07 09:30,7,721.5,721.75,719,719.25,504
20131201|2013-06-07 10:00,7,719.25,719.5,717.25,718.5,605
20131201|2013-06-07 10:30,7,718.5,721.25,718.5,720.5,394
20131201|2013-06-07 11:00,7,720.5,720.75,718,718.5,635
20131201|2013-06-07 11:30,7,719.25,720.25,718,718.75,656
20131201|2013-06-07 12:00,7,718.25,719.25,717.75,719,60
20131201|2013-06-07 12:30,7,719.25,719.75,719,719.25,217
20131201|2013-06-07 13:00,7,719.25,720,717.25,719,681
20131201|2013-06-09 19:00,10,715.75,716.75,715.5,715.75,204
20131201|2013-06-09 19:30,10,716,716.25,716,716.25,5
20131201|2013-06-09 20:00,10,716.5,716.5,716.5,716.5,1
20131201|2013-06-09 20:30,10,716,716.5,716,716,8
20131201|2013-06-09 21:00,10,715.25,715.25,715.25,715.25,25
20131201|2013-06-09 21:30,10,715.25,715.25,715,715.25,26
20131201|2013-06-09 22:00,10,715.25,715.75,715,715.75,15
20131201|2013-06-09 22:30,10,715.5,715.75,715.5,715.5,8
20131201|2013-06-09 23:00,10,715.5,715.5,715.5,715.5,1
20131201|2013-06-10 00:00,10,715,715,714.75,714.75,2
20131201|2013-06-10 01:00,10,714.75,715,714.25,715,30
20131201|2013-06-10 01:30,10,715.5,715.75,715.5,715.5,5
20131201|2013-06-10 02:30,10,715.75,715.75,715.25,715.25,6
20131201|2013-06-10 03:00,10,715.5,715.5,715,715,3
20131201|2013-06-10 03:30,10,714.75,715.25,714.75,715.25,24
20131201|2013-06-10 04:00,10,715.5,716,714.75,715.25,30
20131201|2013-06-10 04:30,10,714.75,714.75,714.75,714.75,6
20131201|2013-06-10 05:00,10,714.75,715.25,714.75,715.25,7
20131201|2013-06-10 05:30,10,715.25,715.25,714.75,714.75,15
20131201|2013-06-10 06:00,10,715,715.25,714.75,714.75,75
20131201|2013-06-10 06:30,10,714.75,714.75,714.75,714.75,77
20131201|2013-06-10 07:00,10,714.5,714.5,714,714,61
20131201|2013-06-10 07:30,10,714,714.25,713.75,714.25,83
20131201|2013-06-10 08:30,10,714,715,708.25,709.75,1273
20131201|2013-06-10 09:00,10,709.75,710.25,709,709,437
20131201|2013-06-10 09:30,10,708.5,708.5,703.5,704.75,2504
20131201|2013-06-10 10:00,10,704.5,708,703.25,706,1365
20131201|2013-06-10 10:30,10,705.75,707.25,704.5,707.25,305
20131201|2013-06-10 11:00,10,707.25,710.5,706,709.5,438
20131201|2013-06-10 11:30,10,710,713,709.5,712.25,325
20131201|2013-06-10 12:00,10,712.25,712.75,710.5,711.5,294
20131201|2013-06-10 12:30,10,711.75,713.5,711,712.5,490
20131201|2013-06-10 13:00,10,712.25,714.75,710.5,713.75,869
20131201|2013-06-10 19:00,11,713.5,713.75,712.25,712.5,36
20131201|2013-06-10 19:30,11,712.25,712.5,712,712,19
20131201|2013-06-10 20:00,11,711.5,711.5,711.25,711.25,5
20131201|2013-06-10 20:30,11,711.5,711.5,711,711,8
20131201|2013-06-10 21:30,11,710.75,711,710.75,711,20
20131201|2013-06-10 22:00,11,710.75,711.25,710.75,711.25,90
20131201|2013-06-10 22:30,11,710.75,710.75,710.75,710.75,6
20131201|2013-06-10 23:00,11,711.25,711.25,710.75,710.75,8
20131201|2013-06-10 23:30,11,710.75,710.75,710.75,710.75,16
20131201|2013-06-11 00:00,11,710.75,711,710.75,711,15
20131201|2013-06-11 00:30,11,710.75,710.75,710.75,710.75,21
20131201|2013-06-11 01:00,11,710.75,712,710.75,711.25,79
20131201|2013-06-11 01:30,11,710.75,711,710.75,711,15
20131201|2013-06-11 02:00,11,711.25,711.5,711.25,711.25,94
20131201|2013-06-11 02:30,11,711.5,711.75,710.75,711.25,104
20131201|2013-06-11 03:00,11,711.75,712.25,710.75,710.75,58
20131201|2013-06-11 03:30,11,711.25,711.75,711.25,711.75,6
20131201|2013-06-11 04:00,11,711.75,712,711.5,711.75,29
20131201|2013-06-11 04:30,11,711.75,712.75,711,712.75,75
20131201|2013-06-11 05:00,11,712.25,713,712.25,713,7
20131201|2013-06-11 05:30,11,712.5,712.5,712.5,712.5,9
20131201|2013-06-11 06:00,11,713,713,712.5,712.5,6
20131201|2013-06-11 06:30,11,712.25,712.25,710.75,710.75,27
20131201|2013-06-11 07:00,11,710.5,712,710.5,712,24
20131201|2013-06-11 07:30,11,712.5,713.75,712.25,712.5,74
20131201|2013-06-11 08:30,11,713,717.25,712.75,717,436
20131201|2013-06-11 09:00,11,716.75,717,713.5,713.5,520
20131201|2013-06-11 09:30,11,713.75,718,713.75,717.25,509
20131201|2013-06-11 10:00,11,717.25,717.5,717,717,38
20131201|2013-06-11 11:30,11,719.25,719.25,717.5,718.25,45
20131201|2013-06-11 12:00,11,718.5,719.5,716.25,716.25,294
20131201|2013-06-11 12:30,11,716,719,716,718.25,223
20131201|2013-06-11 13:00,11,718,719.75,717.5,718.5,331
20131201|2013-06-11 19:00,12,716.75,716.75,716,716.25,20
20131201|2013-06-11 19:30,12,716,716.5,715.75,716,34
20131201|2013-06-11 20:00,12,716,716.25,716,716.25,50
20131201|2013-06-11 20:30,12,716,716,716,716,5
20131201|2013-06-11 21:00,12,715.5,715.5,715.25,715.25,6
20131201|2013-06-11 21:30,12,715.5,715.5,715.25,715.25,8
20131201|2013-06-11 22:00,12,715.25,715.25,714.5,714.5,2
20131201|2013-06-11 22:30,12,715,715.25,714.5,714.5,24
20131201|2013-06-11 23:30,12,714.5,714.75,714.5,714.75,26
20131201|2013-06-12 00:00,12,714.75,714.75,714.75,714.75,11
20131201|2013-06-12 00:30,12,714.5,714.5,714,714,52
20131201|2013-06-12 01:00,12,714,714.25,713.5,713.5,33
20131201|2013-06-12 01:30,12,713.25,713.25,712.75,713.25,93
20131201|2013-06-12 02:00,12,712.75,714,712.75,714,173
20131201|2013-06-12 02:30,12,714,715.5,714,715.25,71
20131201|2013-06-12 03:00,12,715.25,716,715.25,715.5,75
20131201|2013-06-12 03:30,12,715.5,715.5,713.25,713.25,73
20131201|2013-06-12 04:00,12,713.25,714.25,713.25,714.25,34
20131201|2013-06-12 04:30,12,714.5,714.5,714,714,5
20131201|2013-06-12 05:00,12,713.75,713.75,712.5,713,39
20131201|2013-06-12 05:30,12,713,713,713,713,8
20131201|2013-06-12 06:00,12,713.5,713.5,713.5,713.5,1
20131201|2013-06-12 06:30,12,713.75,714,713,713.25,40
20131201|2013-06-12 07:00,12,713,713.5,712.5,713.5,66
20131201|2013-06-12 07:30,12,714,714.5,713.5,714.25,20
20131201|2013-06-12 08:30,12,714,716.5,712.5,715.75,614
20131201|2013-06-12 09:00,12,716,718,715.75,717.25,496
20131201|2013-06-12 09:30,12,717.25,718.5,710,710.5,1586
20131201|2013-06-12 10:00,12,710.5,711,709.25,709.75,1252
20131201|2013-06-12 10:30,12,709.5,709.5,705.5,706,1575
20131201|2013-06-12 11:00,12,706,710.5,701.25,705.5,2571
20131201|2013-06-12 11:30,12,706,710,705,707.5,188
20131201|2013-06-12 12:00,12,707.25,707.75,705.5,705.5,174
20131201|2013-06-12 12:30,12,705.5,706,704.5,704.5,290
20131201|2013-06-12 13:00,12,704.75,706.5,703.75,704.5,881
20131201|2013-06-12 19:00,13,705,705.25,702.75,703.5,143
20131201|2013-06-12 19:30,13,703.75,703.75,703,703,20
20131201|2013-06-12 20:00,13,703,703,702.75,703,9
20131201|2013-06-12 20:30,13,702.75,702.75,702.75,702.75,6
20131201|2013-06-12 21:00,13,702.5,702.75,702,702.25,90
20131201|2013-06-12 21:30,13,702.5,702.5,702.25,702.5,13
20131201|2013-06-12 22:00,13,702.5,702.5,702.25,702.25,23
20131201|2013-06-12 22:30,13,702.25,703.25,702.25,702.5,66
20131201|2013-06-12 23:00,13,702.5,702.5,702.25,702.25,21
20131201|2013-06-12 23:30,13,702,702.5,702,702.25,19
20131201|2013-06-13 00:00,13,702,702,702,702,2
20131201|2013-06-13 00:30,13,702.25,702.25,702.25,702.25,1
20131201|2013-06-13 01:00,13,702.25,702.25,702.25,702.25,10
20131201|2013-06-13 01:30,13,702.25,703.25,702,703.25,65
20131201|2013-06-13 02:00,13,704,705.75,704,705.75,20
20131201|2013-06-13 02:30,13,705.75,705.75,704.75,704.75,21
20131201|2013-06-13 03:00,13,705,705,704.5,704.75,25
20131201|2013-06-13 03:30,13,705,705,703.75,704,107
20131201|2013-06-13 04:00,13,704,704,703.25,703.5,42
20131201|2013-06-13 04:30,13,705,706.25,705,705.25,75
20131201|2013-06-13 05:00,13,705,705.25,704.25,704.75,42
20131201|2013-06-13 05:30,13,705,705.5,705,705,34
20131201|2013-06-13 06:00,13,705,705.25,704.25,704.75,89
20131201|2013-06-13 06:30,13,705,705,704.75,704.75,51
20131201|2013-06-13 07:00,13,704.5,704.5,702.5,703.5,230
20131201|2013-06-13 07:30,13,703.5,704,703,703.75,23
20131201|2013-06-13 08:30,13,704.25,704.75,701,702.75,579
20131201|2013-06-13 09:00,13,702.5,703.25,700.75,701.25,366
20131201|2013-06-13 09:30,13,702.25,702.5,699,700,983
20131201|2013-06-13 10:00,13,699.75,700.5,698,699,957
20131201|2013-06-13 10:30,13,698.75,699.25,696.75,699,1106
20131201|2013-06-13 11:00,13,699,701,699,699.75,627
20131201|2013-06-13 11:30,13,699.75,702.5,699.75,701.75,225
20131201|2013-06-13 12:00,13,702.5,702.5,700.75,700.75,340
20131201|2013-06-13 12:30,13,700.75,704,700.5,703,448
20131201|2013-06-13 13:00,13,703,708,703,706.75,1053
20131201|2013-06-13 19:00,14,706.5,706.75,704.5,704.5,40
20131201|2013-06-13 19:30,14,704.5,704.5,703.25,703.25,47
20131201|2013-06-13 20:00,14,703.5,703.75,703,703,30
20131201|2013-06-13 20:30,14,703.25,703.25,702.5,702.5,33
20131201|2013-06-13 21:00,14,702.5,702.5,701.75,702.5,64
20131201|2013-06-13 21:30,14,702.25,702.5,702.25,702.5,9
20131201|2013-06-13 22:00,14,702.25,702.5,702.25,702.25,9
20131201|2013-06-13 22:30,14,702.5,702.5,702.5,702.5,44
20131201|2013-06-13 23:00,14,702.5,702.5,702.5,702.5,2
20131201|2013-06-13 23:30,14,702.75,702.75,702.5,702.75,18
20131201|2013-06-14 00:00,14,702.75,703.25,702.75,703.25,139
20131201|2013-06-14 00:30,14,704,704,704,704,3
20131201|2013-06-14 01:30,14,704,704,703.25,704,97
20131201|2013-06-14 02:00,14,704,704.5,702.75,702.75,36
20131201|2013-06-14 02:30,14,703.5,704,703.5,704,5
20131201|2013-06-14 03:00,14,704.25,704.25,703.5,703.5,50
20131201|2013-06-14 03:30,14,703.75,703.75,703,703.25,51
20131201|2013-06-14 04:00,14,703.25,703.25,702.75,702.75,51
20131201|2013-06-14 04:30,14,703.5,703.75,703,703,25
20131201|2013-06-14 05:00,14,703.25,703.25,702,702,57
20131201|2013-06-14 05:30,14,702.25,702.25,702,702,14
20131201|2013-06-14 06:00,14,702,702,701.5,701.5,59
20131201|2013-06-14 06:30,14,701.75,702,701.25,701.75,139
20131201|2013-06-14 07:00,14,701.5,702.5,701.5,702,349
20131201|2013-06-14 07:30,14,702,703,701.75,703,288
20131201|2013-06-14 08:30,14,703,703.5,698.75,699.5,812
20131201|2013-06-14 09:00,14,699.75,699.75,698.75,699.5,361
20131201|2013-06-14 09:30,14,699.5,699.5,697,697,1051
20131201|2013-06-14 10:00,14,697,699.25,697,697.75,778
20131201|2013-06-14 10:30,14,697.5,698.25,697,698,363
20131201|2013-06-14 11:00,14,698,698.25,697.25,697.75,374
20131201|2013-06-14 11:30,14,697.75,699.75,697.25,699,272
20131201|2013-06-14 12:00,14,698.75,699.75,697.75,699,532
20131201|2013-06-14 12:30,14,699.25,703.25,698.75,701.5,637
20131201|2013-06-14 13:00,14,701.5,702.25,700.25,702.25,1073
20131201|2013-06-16 19:00,17,699,699.5,695,696.5,252
20131201|2013-06-16 19:30,17,696.75,696.75,695.75,696,37
20131201|2013-06-16 20:00,17,695.25,696,695.25,695.5,24
20131201|2013-06-16 20:30,17,695.5,695.75,695.25,695.75,8
20131201|2013-06-16 21:00,17,695.75,695.75,695.75,695.75,8
20131201|2013-06-16 21:30,17,695.75,696.25,695.5,696,18
20131201|2013-06-16 22:00,17,696,696,695.75,695.75,14
20131201|2013-06-16 22:30,17,695.75,696,695.75,696,13
20131201|2013-06-16 23:00,17,695.75,695.75,695.5,695.5,3
20131201|2013-06-16 23:30,17,695.5,695.5,695.5,695.5,1
20131201|2013-06-17 00:00,17,695.75,695.75,695.75,695.75,1
20131201|2013-06-17 01:00,17,696.25,697,696.25,696.75,22
20131201|2013-06-17 01:30,17,697.25,697.5,697.25,697.5,13
20131201|2013-06-17 02:00,17,697,697.25,696.5,697.25,62
20131201|2013-06-17 02:30,17,697.25,697.5,697,697.5,36
20131201|2013-06-17 03:00,17,697,697.5,696.75,697.25,79
20131201|2013-06-17 03:30,17,697.75,698.25,697.75,698.25,125
20131201|2013-06-17 04:00,17,698.25,698.5,698,698.25,77
20131201|2013-06-17 04:30,17,699,699.75,698.75,699.5,131
20131201|2013-06-17 05:00,17,699.25,699.25,698.75,699,102
20131201|2013-06-17 05:30,17,699,699.5,699,699.25,77
20131201|2013-06-17 06:00,17,699.25,699.25,698.5,698.5,94
20131201|2013-06-17 06:30,17,698.5,698.5,697.25,697.25,140
20131201|2013-06-17 07:00,17,697.5,697.75,696.75,697,118
20131201|2013-06-17 07:30,17,696.75,697,696.5,697,37
20131201|2013-06-17 08:30,17,697,701.75,696.5,701.25,898
20131201|2013-06-17 09:00,17,701.25,703.5,699.25,702.75,879
20131201|2013-06-17 09:30,17,702.5,708.75,699.75,705.25,1527
20131201|2013-06-17 10:00,17,705.5,708,702.75,703.5,846
20131201|2013-06-17 10:30,17,703.75,704.5,702.5,704.5,439
20131201|2013-06-17 11:00,17,704.5,705,702.75,704,341
20131201|2013-06-17 11:30,17,704,704.75,702.5,703.75,181
20131201|2013-06-17 12:00,17,704,704.75,703.5,704.25,192
20131201|2013-06-17 12:30,17,703.75,704.5,699.25,701.25,530
20131201|2013-06-17 13:00,17,701.25,704.5,700,704,640
20131201|2013-06-17 19:00,18,701,704.75,701,704.75,60
20131201|2013-06-17 19:30,18,706,706.25,705.25,706,40
20131201|2013-06-17 20:00,18,705.75,705.75,705.5,705.5,2
20131201|2013-06-17 21:00,18,705.75,705.75,705.75,705.75,1
20131201|2013-06-17 21:30,18,706.25,706.25,706,706,2
20131201|2013-06-17 22:00,18,705.75,705.75,705.5,705.5,2
20131201|2013-06-17 22:30,18,705.5,705.75,705.5,705.75,6
20131201|2013-06-17 23:00,18,705.5,705.5,705.5,705.5,1
20131201|2013-06-17 23:30,18,705.75,705.75,705.75,705.75,1
20131201|2013-06-18 00:00,18,705.5,705.5,705.5,705.5,14
20131201|2013-06-18 00:30,18,705.75,705.75,705.5,705.5,5
20131201|2013-06-18 01:00,18,705.75,706,705.5,705.5,6
20131201|2013-06-18 01:30,18,706,706,705.5,705.5,21
20131201|2013-06-18 02:00,18,706,706,705.75,705.75,9
20131201|2013-06-18 02:30,18,706,706,705.75,706,8
20131201|2013-06-18 03:00,18,706.25,706.25,705.75,706,24
20131201|2013-06-18 03:30,18,706,706.5,705.75,706,59
20131201|2013-06-18 04:00,18,706.5,706.5,706,706.25,22
20131201|2013-06-18 04:30,18,706.25,706.75,706.25,706.75,67
20131201|2013-06-18 05:00,18,706.75,707.75,706.5,707.25,141
20131201|2013-06-18 05:30,18,707.75,708.5,707,707.5,360
20131201|2013-06-18 06:00,18,707,707.75,706.75,707.75,29
20131201|2013-06-18 06:30,18,708,709.25,707.75,708.5,419
20131201|2013-06-18 07:00,18,707.75,709,707.25,707.25,49
20131201|2013-06-18 07:30,18,707.5,707.5,704.25,705,67
20131201|2013-06-18 08:30,18,704.5,705.75,703.75,704.5,630
20131201|2013-06-18 09:00,18,704.5,705,701.75,704.25,718
20131201|2013-06-18 09:30,18,704,710.25,703.25,709.75,1526
20131201|2013-06-18 10:00,18,709.5,710,705.75,706,708
20131201|2013-06-18 10:30,18,706,706,701.5,701.75,1084
20131201|2013-06-18 11:00,18,702,705,701.5,703.25,598
20131201|2013-06-18 11:30,18,703.25,706,702.25,705.75,298
20131201|2013-06-18 12:00,18,706,706,703,704.5,300
20131201|2013-06-18 12:30,18,704.75,706.75,704.5,705,413
20131201|2013-06-18 13:00,18,705,709,705,707.25,585
20131201|2013-06-18 19:00,19,704.5,704.75,703.75,703.75,154
20131201|2013-06-18 19:30,19,704,704,703.25,703.25,67
20131201|2013-06-18 20:00,19,702.75,702.75,702.75,702.75,1
20131201|2013-06-18 20:30,19,704,704,704,704,2
20131201|2013-06-18 21:00,19,703.75,704,703.75,704,8
20131201|2013-06-18 21:30,19,704,704,704,704,6
20131201|2013-06-18 22:00,19,704,704,703.75,704,46
20131201|2013-06-18 22:30,19,704,704,703.75,703.75,3
20131201|2013-06-18 23:00,19,704,704,704,704,2
20131201|2013-06-18 23:30,19,704.25,704.25,704.25,704.25,3
20131201|2013-06-19 00:00,19,704.5,705.75,704.5,705.75,4
20131201|2013-06-19 00:30,19,706,706,706,706,1
20131201|2013-06-19 01:30,19,706.25,707.25,706,707.25,46
20131201|2013-06-19 02:00,19,707.25,707.5,707,707,30
20131201|2013-06-19 02:30,19,707,707.25,707,707.25,3
20131201|2013-06-19 03:00,19,707.25,707.25,707.25,707.25,8
20131201|2013-06-19 03:30,19,707.5,708.25,707.25,708,86
20131201|2013-06-19 04:00,19,708,708.25,707,707,22
20131201|2013-06-19 04:30,19,706.75,707.5,706.75,707.25,28
20131201|2013-06-19 05:00,19,707.25,707.25,707,707,46
20131201|2013-06-19 05:30,19,706.5,706.5,705.5,705.75,21
20131201|2013-06-19 06:00,19,706.25,707.25,706.25,707.25,52
20131201|2013-06-19 06:30,19,707,708,706.75,707,90
20131201|2013-06-19 07:00,19,707,707.25,706.75,706.75,69
20131201|2013-06-19 07:30,19,707,707.25,705.75,706.25,67
20131201|2013-06-19 08:30,19,705.75,708,703.5,707.75,979
20131201|2013-06-19 09:00,19,708,714.25,708,714,1625
20131201|2013-06-19 09:30,19,714.25,722.5,714,720.75,4810
20131201|2013-06-19 10:00,19,721,723.25,721,721.75,2002
20131201|2013-06-19 10:30,19,722,723.75,720.25,723.5,1320
20131201|2013-06-19 11:00,19,723.5,727.5,722,727.25,1959
20131201|2013-06-19 11:30,19,727.25,727.25,724.5,726,803
20131201|2013-06-19 12:00,19,725.75,727.75,725.5,727.75,723
20131201|2013-06-19 12:30,19,727.5,730.75,727.5,730.25,1625
20131201|2013-06-19 13:00,19,730.25,730.25,724.75,725.25,1547
20131201|2013-06-19 19:00,20,725.5,726.25,721.5,722,234
20131201|2013-06-19 19:30,20,721.75,722.5,721.75,722,21
20131201|2013-06-19 20:00,20,721.75,721.75,721,721.5,76
20131201|2013-06-19 20:30,20,721.5,721.5,719.25,720.5,323
20131201|2013-06-19 21:00,20,720.5,720.5,719.5,720,88
20131201|2013-06-19 21:30,20,720,720.25,720,720,25
20131201|2013-06-19 22:00,20,720,720,719.25,719.5,46
20131201|2013-06-19 22:30,20,719.5,719.5,719,719,51
20131201|2013-06-19 23:00,20,719.25,720,718.75,719.5,65
20131201|2013-06-19 23:30,20,719.25,719.25,718,718.75,92
20131201|2013-06-20 00:00,20,718.5,718.5,717.75,717.75,58
20131201|2013-06-20 00:30,20,717.5,717.75,716.75,716.75,143
20131201|2013-06-20 01:00,20,716.5,717.25,716.25,716.75,116
20131201|2013-06-20 01:30,20,717,718.5,716.5,717.75,74
20131201|2013-06-20 02:00,20,717.5,717.75,713.5,713.5,701
20131201|2013-06-20 02:30,20,714,714,712.75,713,249
20131201|2013-06-20 03:00,20,713,713.75,713,713.25,85
20131201|2013-06-20 03:30,20,713.5,714.75,713.5,714.5,131
20131201|2013-06-20 04:00,20,714.5,715.25,714.5,715,79
20131201|2013-06-20 04:30,20,714.75,715.25,714.5,714.5,27
20131201|2013-06-20 05:00,20,714.25,714.75,713.5,713.5,235
20131201|2013-06-20 05:30,20,713.25,714.25,713,714.25,138
20131201|2013-06-20 06:00,20,714.25,716.25,714,716.25,148
20131201|2013-06-20 06:30,20,716.25,716.5,714.75,715.5,36
20131201|2013-06-20 07:00,20,715.5,716,715,715.75,120
20131201|2013-06-20 07:30,20,715.5,715.75,714.75,715.75,64
20131201|2013-06-20 08:30,20,715,718.25,713.25,717.5,1058
20131201|2013-06-20 09:00,20,717.75,718,713.5,715.5,1020
20131201|2013-06-20 09:30,20,715.75,721,714,720.75,1465
20131201|2013-06-20 10:00,20,720.75,723.25,720.25,722.75,1334
20131201|2013-06-20 10:30,20,722.75,723.25,721,721.5,725
20131201|2013-06-20 11:00,20,721.5,724.25,721.5,724,698
20131201|2013-06-20 11:30,20,724,726.5,723.75,724.75,926
20131201|2013-06-20 12:00,20,724.75,725.25,721,723.5,1188
20131201|2013-06-20 12:30,20,723.5,724,721.5,721.75,888
20131201|2013-06-20 13:00,20,721.75,723.5,718,719.5,1349
20131201|2013-06-20 19:00,21,719.5,719.5,717,717.75,101
20131201|2013-06-20 19:30,21,717.75,720.5,717.75,720,108
20131201|2013-06-20 20:00,21,720,720.75,719.75,720.75,30
20131201|2013-06-20 20:30,21,721,721.5,721,721,18
20131201|2013-06-20 21:00,21,721,721.5,720.75,721.5,60
20131201|2013-06-20 21:30,21,721.25,722.5,721.25,722.5,20
20131201|2013-06-20 22:00,21,722.5,722.5,721,721,46
20131201|2013-06-20 22:30,21,721.25,721.25,721.25,721.25,3
20131201|2013-06-20 23:00,21,721,721,719,719.25,43
20131201|2013-06-20 23:30,21,718.75,719,718.5,718.5,13
20131201|2013-06-21 00:00,21,718.5,718.5,718.5,718.5,17
20131201|2013-06-21 00:30,21,718.75,718.75,716.5,716.75,90
20131201|2013-06-21 01:00,21,717,718.5,717,718,20
20131201|2013-06-21 01:30,21,717.75,718.5,717.25,717.5,74
20131201|2013-06-21 02:00,21,716.5,717.25,716.5,717,89
20131201|2013-06-21 02:30,21,716.75,717.5,716.75,716.75,51
20131201|2013-06-21 03:00,21,716.75,717,716.75,717,6
20131201|2013-06-21 03:30,21,717,717,716.25,717,130
20131201|2013-06-21 04:00,21,717,717,716.75,716.75,128
20131201|2013-06-21 04:30,21,716.75,716.75,716,716.25,45
20131201|2013-06-21 05:00,21,716,716.25,715.5,716.25,167
20131201|2013-06-21 05:30,21,716,716.25,715.75,716,105
20131201|2013-06-21 06:00,21,716,716.75,716,716.25,92
20131201|2013-06-21 06:30,21,716.75,717.75,716,717.75,66
20131201|2013-06-21 07:00,21,717.75,717.75,716.75,717.25,76
20131201|2013-06-21 07:30,21,717.5,718.5,717.5,718.25,84
20131201|2013-06-21 08:30,21,717.75,720.5,715.75,719.5,906
20131201|2013-06-21 09:00,21,719.75,720.25,718,718.5,453
20131201|2013-06-21 09:30,21,718.5,719.75,717.25,718.25,893
20131201|2013-06-21 10:00,21,718.25,722.75,718.25,720.5,657
20131201|2013-06-21 10:30,21,720.25,721.5,717.5,720.5,672
20131201|2013-06-21 11:00,21,720.75,723,720.5,722.5,616
20131201|2013-06-21 11:30,21,722.25,722.5,719.5,720,428
20131201|2013-06-21 12:00,21,720.25,722.25,720,722,379
20131201|2013-06-21 12:30,21,722,723,721,721.25,511
20131201|2013-06-21 13:00,21,721,721,714.5,716.75,1575
20131201|2013-06-23 19:00,24,712.5,713.5,711.75,712,391
20131201|2013-06-23 19:30,24,712.5,712.5,711.75,712.25,62
20131201|2013-06-23 20:00,24,711.75,712.25,711.5,712,46
20131201|2013-06-23 20:30,24,712,712.75,712,712.75,33
20131201|2013-06-23 21:00,24,712.75,712.75,712.25,712.5,11
20131201|2013-06-23 21:30,24,712.75,713.25,712.5,712.5,44
20131201|2013-06-23 22:00,24,712.25,712.5,712,712.25,30
20131201|2013-06-23 22:30,24,712.75,713.5,712.75,713.5,77
20131201|2013-06-23 23:00,24,713.25,713.25,713,713,2
20131201|2013-06-24 00:00,24,713.25,713.25,713.25,713.25,5
20131201|2013-06-24 00:30,24,713,713,713,713,10
20131201|2013-06-24 01:00,24,713,713.25,713,713.25,42
20131201|2013-06-24 01:30,24,712.75,712.75,712.5,712.5,15
20131201|2013-06-24 02:00,24,712.5,712.5,710.5,710.5,288
20131201|2013-06-24 02:30,24,710.25,710.25,709.5,710,82
20131201|2013-06-24 03:00,24,710,710.5,709.75,710,323
20131201|2013-06-24 03:30,24,710,710.25,710,710.25,122
20131201|2013-06-24 04:00,24,710,710.75,710,710.5,75
20131201|2013-06-24 04:30,24,710.75,711,710.75,711,56
20131201|2013-06-24 05:00,24,710.75,711.75,710.75,710.75,109
20131201|2013-06-24 05:30,24,710.75,711.5,710.75,711,5
20131201|2013-06-24 06:00,24,711,711.5,711,711.5,10
20131201|2013-06-24 06:30,24,711.25,711.25,710,710.5,103
20131201|2013-06-24 07:00,24,710.5,710.75,707.5,707.5,738
20131201|2013-06-24 07:30,24,707.75,708,707.25,707.25,153
20131201|2013-06-24 08:30,24,707.75,707.75,703,703,2277
20131201|2013-06-24 09:00,24,703,707,702.75,705,1405
20131201|2013-06-24 09:30,24,705,705,700.25,700.75,4203
20131201|2013-06-24 10:00,24,700.75,702,700.5,700.75,1909
20131201|2013-06-24 10:30,24,700.75,701.5,700.5,700.75,1063
20131201|2013-06-24 11:00,24,700.5,701,700.25,700.5,784
20131201|2013-06-24 11:30,24,700.5,704.25,699.5,702.25,1633
20131201|2013-06-24 12:00,24,702.25,705.25,702,703.25,1101
20131201|2013-06-24 12:30,24,703.5,703.75,702.5,702.75,489
20131201|2013-06-24 13:00,24,702.75,703.75,701.25,702.25,1495
20131201|2013-06-24 19:00,25,702.25,702.75,701.25,702.25,101
20131201|2013-06-24 19:30,25,701.75,703.25,701.75,703,63
20131201|2013-06-24 20:00,25,702.5,702.75,702.25,702.75,30
20131201|2013-06-24 20:30,25,702.75,703,702.5,703,7
20131201|2013-06-24 21:00,25,703,703,702.5,703,50
20131201|2013-06-24 21:30,25,703.5,704.75,703.5,704.75,64
20131201|2013-06-24 22:00,25,704.75,705,704.5,705,141
20131201|2013-06-24 22:30,25,705,705,704.75,704.75,23
20131201|2013-06-24 23:00,25,704.5,705.25,704.5,705.25,4
20131201|2013-06-24 23:30,25,705.25,705.5,705.25,705.5,39
20131201|2013-06-25 00:00,25,705.5,706.75,705.5,706.75,88
20131201|2013-06-25 00:30,25,707,707.25,706.75,706.75,37
20131201|2013-06-25 01:00,25,706.75,707,706.5,707,10
20131201|2013-06-25 01:30,25,707,707,707,707,25
20131201|2013-06-25 02:00,25,706.5,706.5,705.5,705.75,52
20131201|2013-06-25 02:30,25,705.75,706,705.5,705.5,46
20131201|2013-06-25 03:00,25,705.25,706.25,705,706.25,45
20131201|2013-06-25 03:30,25,706.5,707.5,706.5,707.25,138
20131201|2013-06-25 04:00,25,707.75,708.75,707.75,708.25,96
20131201|2013-06-25 04:30,25,708.5,708.75,708,708,185
20131201|2013-06-25 05:00,25,708,708,706.5,706.5,37
20131201|2013-06-25 05:30,25,707,708,707,707.5,16
20131201|2013-06-25 06:00,25,707.75,708.5,707.75,707.75,48
20131201|2013-06-25 06:30,25,708,708.25,707.75,708,41
20131201|2013-06-25 07:00,25,707.75,707.75,706.5,706.5,55
20131201|2013-06-25 07:30,25,706.5,706.75,706.25,706.25,41
20131201|2013-06-25 08:30,25,707,707.25,704,704.75,1291
20131201|2013-06-25 09:00,25,705,705,703.25,704,560
20131201|2013-06-25 09:30,25,703.75,704.75,703,704.5,1251
20131201|2013-06-25 10:00,25,704.5,707.25,703.75,705.5,1090
20131201|2013-06-25 10:30,25,705.5,706.25,704,704,417
20131201|2013-06-25 11:00,25,704,704.5,703.25,703.5,272
20131201|2013-06-25 11:30,25,703.75,704,701.75,701.75,754
20131201|2013-06-25 12:00,25,702,704,701.75,703.5,393
20131201|2013-06-25 12:30,25,703.75,705,702,702.25,380
20131201|2013-06-25 13:00,25,702,702,699,700,2241
20131201|2013-06-25 19:00,26,699.5,699.5,698.5,698.5,118
20131201|2013-06-25 19:30,26,699,699,698.5,699,4
20131201|2013-06-25 20:00,26,698.75,699,698.75,699,109
20131201|2013-06-25 20:30,26,698.5,698.75,698.5,698.5,36
20131201|2013-06-25 21:00,26,698.5,698.75,698.5,698.75,16
20131201|2013-06-25 21:30,26,698.5,698.75,698.5,698.75,31
20131201|2013-06-25 22:00,26,699,699.5,699,699.5,79
20131201|2013-06-25 22:30,26,699.75,700.25,699.5,700.25,50
20131201|2013-06-25 23:00,26,699.75,700.25,699.5,699.5,17
20131201|2013-06-26 00:30,26,700,700,700,700,1
20131201|2013-06-26 01:00,26,700,700,700,700,46
20131201|2013-06-26 01:30,26,700,700.25,700,700.25,40
20131201|2013-06-26 02:00,26,700.25,701.25,700,700.75,167
20131201|2013-06-26 02:30,26,700.75,701.25,700.75,701,39
20131201|2013-06-26 03:00,26,701,702,701,702,55
20131201|2013-06-26 03:30,26,702,702,701.25,701.25,95
20131201|2013-06-26 04:00,26,701.25,701.25,700.25,700.25,96
20131201|2013-06-26 04:30,26,700.5,700.5,699.75,700,139
20131201|2013-06-26 05:00,26,700,700,699,699.75,32
20131201|2013-06-26 05:30,26,699.75,700,699.5,699.75,23
20131201|2013-06-26 06:00,26,700,701.25,700,701,86
20131201|2013-06-26 06:30,26,701.25,701.75,701.25,701.75,27
20131201|2013-06-26 07:00,26,701.25,701.75,701.25,701.25,116
20131201|2013-06-26 07:30,26,701.25,702,701,702,51
20131201|2013-06-26 08:30,26,701.25,704.25,701,703.75,574
20131201|2013-06-26 09:00,26,703.75,704.25,702,703.5,236
20131201|2013-06-26 09:30,26,703.25,704.75,701,701.25,1150
20131201|2013-06-26 10:00,26,701.25,701.25,697,697.25,1929
20131201|2013-06-26 10:30,26,697,697.25,693,693.25,2877
20131201|2013-06-26 11:00,26,693.25,695.25,693,694,762
20131201|2013-06-26 11:30,26,694.25,695.5,693,695,1123
20131201|2013-06-26 12:00,26,695,695.75,693.25,695.75,552
20131201|2013-06-26 12:30,26,695.25,696.5,694.75,696,641
20131201|2013-06-26 13:00,26,696.25,696.75,691,691.75,2715
20131201|2013-06-26 19:00,27,692.5,692.5,691.25,691.75,136
20131201|2013-06-26 19:30,27,691.5,691.75,691.25,691.75,54
20131201|2013-06-26 20:00,27,691.5,692.25,691.5,692.25,23
20131201|2013-06-26 20:30,27,692.25,692.5,692,692.25,67
20131201|2013-06-26 21:00,27,692.5,692.5,692.25,692.25,6
20131201|2013-06-26 21:30,27,692.25,693.25,692.25,693,49
20131201|2013-06-26 22:00,27,693.25,693.25,693,693.25,28
20131201|2013-06-26 22:30,27,693.5,693.75,693.5,693.75,31
20131201|2013-06-26 23:00,27,693.5,693.5,693.5,693.5,12
20131201|2013-06-26 23:30,27,693.5,693.5,693.5,693.5,3
20131201|2013-06-27 00:00,27,693.25,693.5,693,693.25,24
20131201|2013-06-27 00:30,27,693.5,693.75,693.5,693.75,4
20131201|2013-06-27 01:00,27,693.25,694,693.25,694,14
20131201|2013-06-27 01:30,27,693.5,694.5,693.5,693.75,30
20131201|2013-06-27 02:00,27,694.25,695.5,693.75,695.5,64
20131201|2013-06-27 02:30,27,695.5,695.5,694.5,694.75,78
20131201|2013-06-27 03:00,27,694.75,696,694.75,696,67
20131201|2013-06-27 03:30,27,695.75,696.25,695.5,696,37
20131201|2013-06-27 04:00,27,696,697.25,696,697,198
20131201|2013-06-27 04:30,27,697,697.5,697,697,77
20131201|2013-06-27 05:00,27,697,698,697,697,160
20131201|2013-06-27 05:30,27,697.25,697.75,697.25,697.75,58
20131201|2013-06-27 06:00,27,697.5,697.5,694.75,694.75,252
20131201|2013-06-27 06:30,27,695,695,694.5,694.75,132
20131201|2013-06-27 07:00,27,695,695,694.25,695,189
20131201|2013-06-27 07:30,27,695,696.25,695,696,204
20131201|2013-06-27 08:30,27,695.5,697.5,693.75,695.25,1564
20131201|2013-06-27 09:00,27,695.25,695.25,693,694.25,533
20131201|2013-06-27 09:30,27,694.25,694.25,690,691,1874
20131201|2013-06-27 10:00,27,690.75,693.5,690.5,692,1049
20131201|2013-06-27 10:30,27,692,692,689.75,690.25,718
20131201|2013-06-27 11:00,27,690.5,692.25,690,691,593
20131201|2013-06-27 11:30,27,691.25,691.5,690.5,691.25,203
20131201|2013-06-27 12:00,27,691,692.5,691,691.25,485
20131201|2013-06-27 12:30,27,691.25,692.5,690.25,690.5,357
20131201|2013-06-27 13:00,27,690.75,691,688,688.75,1388
20131201|2013-06-27 19:00,28,688.25,689.25,688,688.75,477
20131201|2013-06-27 19:30,28,689.25,689.25,689,689.25,27
20131201|2013-06-27 20:00,28,689.25,690,689.25,689.5,50
20131201|2013-06-27 20:30,28,689.25,690,689.25,689.75,10
20131201|2013-06-27 21:00,28,688.75,688.75,688,688,41
20131201|2013-06-27 21:30,28,688,688.25,687.25,687.75,64
20131201|2013-06-27 22:00,28,687.75,689,687.75,688.75,35
20131201|2013-06-27 22:30,28,688.5,688.5,688.5,688.5,4
20131201|2013-06-27 23:00,28,688.75,688.75,688.75,688.75,28
20131201|2013-06-27 23:30,28,688,688.5,688,688.5,4
20131201|2013-06-28 00:00,28,687.75,687.75,687.5,687.5,3
20131201|2013-06-28 00:30,28,687.5,688,687.5,688,8
20131201|2013-06-28 01:00,28,688,689,688,689,23
20131201|2013-06-28 01:30,28,689,689.25,688.75,689.25,56
20131201|2013-06-28 02:00,28,689.25,689.25,688.5,688.5,86
20131201|2013-06-28 02:30,28,688.5,690,688.5,689.75,67
20131201|2013-06-28 03:00,28,689.25,689.75,689,689.75,82
20131201|2013-06-28 03:30,28,690,690.5,690,690.5,88
20131201|2013-06-28 04:00,28,690.5,690.75,690,690,111
20131201|2013-06-28 04:30,28,689.5,690.25,689.5,690,43
20131201|2013-06-28 05:00,28,689.75,689.75,689,689,46
20131201|2013-06-28 05:30,28,689.25,690,689.25,689.5,17
20131201|2013-06-28 06:00,28,690,691,689.75,691,117
20131201|2013-06-28 06:30,28,690.5,692.25,690.25,692.25,95
20131201|2013-06-28 07:00,28,692,692.75,691.75,691.75,81
20131201|2013-06-28 07:30,28,692,692,689.75,689.75,56
20131201|2013-06-28 08:30,28,689.75,690.25,688.25,688.75,590
20131201|2013-06-28 09:00,28,689,691,685,685,939
20131201|2013-06-28 09:30,28,685.25,685.75,681.25,682.25,1940
20131201|2013-06-28 10:00,28,682.25,682.5,681,681.25,966
20131201|2013-06-28 10:30,28,681.5,684,680.5,681,1481
20131201|2013-06-28 11:00,28,680.5,686.75,671,676,5782
20131201|2013-06-28 11:30,28,676,678.25,673.5,677,1680
20131201|2013-06-28 12:00,28,677.25,678.5,675.25,676,881
20131201|2013-06-28 12:30,28,676,677.75,675,677.5,1416
20131201|2013-06-28 13:00,28,677.5,680.5,670,671,4631
20131201|2013-06-30 19:00,1,668.5,670,666.5,667.5,147
20131201|2013-06-30 19:30,1,667.75,668.25,666.25,668.25,100
20131201|2013-06-30 20:00,1,667.75,668.5,667.5,667.5,20
20131201|2013-06-30 20:30,1,667.75,667.75,666.75,667.5,9
20131201|2013-06-30 21:00,1,668,669.25,668,668.75,38
20131201|2013-06-30 21:30,1,669,669.25,666.75,667.75,46
20131201|2013-06-30 22:00,1,668,668.25,667.75,668.25,31
20131201|2013-06-30 22:30,1,668.25,668.75,668,668,13
20131201|2013-06-30 23:00,1,668.5,669,668.5,669,54
20131201|2013-06-30 23:30,1,669,669.25,668.75,669,79
20131201|2013-07-01 00:00,1,669,669,669,669,28
20131201|2013-07-01 00:30,1,669,669.25,669,669,79
20131201|2013-07-01 01:00,1,669,669,669,669,235
20131201|2013-07-01 01:30,1,669.5,670.25,669.5,669.75,69
20131201|2013-07-01 02:00,1,670.25,670.5,669.75,670.5,97
20131201|2013-07-01 02:30,1,671,675,671,675,199
20131201|2013-07-01 03:00,1,675.25,675.75,674.5,675.25,125
20131201|2013-07-01 03:30,1,675,675.25,673.5,674.5,229
20131201|2013-07-01 04:00,1,674,677.25,673.75,676.25,192
20131201|2013-07-01 04:30,1,676.25,677,675.5,675.5,112
20131201|2013-07-01 05:00,1,675.75,675.75,674.75,674.75,64
20131201|2013-07-01 05:30,1,674.75,675,674.25,674.25,81
20131201|2013-07-01 06:00,1,674,674.5,672.25,672.75,202
20131201|2013-07-01 06:30,1,672.75,673.25,672,673,280
20131201|2013-07-01 07:00,1,673,673.5,673,673.25,197
20131201|2013-07-01 07:30,1,673.5,674.25,673.25,673.75,66
20131201|2013-07-01 08:30,1,671.75,674.25,671.75,672.75,2743
20131201|2013-07-01 09:00,1,673,673,669.5,669.75,943
20131201|2013-07-01 09:30,1,669.5,671,668.5,668.5,1142
20131201|2013-07-01 10:00,1,668.75,670.25,668.5,668.75,625
20131201|2013-07-01 10:30,1,668.75,669.5,666.75,669.5,1745
20131201|2013-07-01 11:00,1,669.5,670.75,668.25,670,737
20131201|2013-07-01 11:30,1,669.75,671,669.5,670.25,501
20131201|2013-07-01 12:00,1,670.5,670.5,667.75,668.25,809
20131201|2013-07-01 12:30,1,668,669.75,668,668.25,828
20131201|2013-07-01 13:00,1,668.25,670.75,668,670.5,2210
20131201|2013-07-01 19:00,2,671,672,670,672,132
20131201|2013-07-01 19:30,2,672,672,671.5,671.75,194
20131201|2013-07-01 20:00,2,671.75,672.25,671,672.25,139
20131201|2013-07-01 20:30,2,672.25,673.25,672.25,673.25,46
20131201|2013-07-01 21:00,2,673.25,674.25,673.25,673.75,20
20131201|2013-07-01 21:30,2,674.25,674.25,674.25,674.25,4
20131201|2013-07-01 22:00,2,674,674.75,673.75,674.25,164
20131201|2013-07-01 22:30,2,674,674.5,674,674,9
20131201|2013-07-01 23:00,2,674.5,674.75,674.5,674.75,7
20131201|2013-07-01 23:30,2,674.75,675,674.75,675,38
20131201|2013-07-02 00:00,2,675.25,675.25,675,675,7
20131201|2013-07-02 00:30,2,675.25,675.75,675.25,675.75,70
20131201|2013-07-02 01:00,2,675.75,676,674.75,674.75,15
20131201|2013-07-02 01:30,2,674.75,674.75,673.75,674,78
20131201|2013-07-02 02:00,2,674.25,674.5,673.75,674.5,57
20131201|2013-07-02 02:30,2,674.25,674.5,674.25,674.25,22
20131201|2013-07-02 03:00,2,674.25,674.5,674,674,66
20131201|2013-07-02 03:30,2,674,675.5,673.75,675.5,358
20131201|2013-07-02 04:00,2,675.5,678,675.25,677.75,482
20131201|2013-07-02 04:30,2,678,680,677.5,680,872
20131201|2013-07-02 05:00,2,680,680.5,678.25,679,149
20131201|2013-07-02 05:30,2,679,680,678.75,679,293
20131201|2013-07-02 06:00,2,678.75,679.75,678.25,679,203
20131201|2013-07-02 06:30,2,679.5,681.75,679.5,681.75,379
20131201|2013-07-02 07:00,2,682,682,679.5,679.5,250
20131201|2013-07-02 07:30,2,679.5,679.5,677.25,677.75,229
20131201|2013-07-02 08:30,2,673,675.5,672.75,674.25,2778
20131201|2013-07-02 09:00,2,674.5,676,673.25,673.25,1988
20131201|2013-07-02 09:30,2,673,675,666.25,674.5,4534
20131201|2013-07-02 10:00,2,674.5,676.5,670.25,670.5,2778
20131201|2013-07-02 10:30,2,670.5,673.5,670.25,672,1253
20131201|2013-07-02 11:00,2,672,675,671,674.75,1760
20131201|2013-07-02 11:30,2,674.75,675.75,672.25,672.5,1403
20131201|2013-07-02 12:00,2,672.75,673.25,671,671.75,1548
20131201|2013-07-02 12:30,2,671.5,671.75,669.5,669.75,1251
20131201|2013-07-02 13:00,2,669.75,672.5,669.5,669.5,1644
20131201|2013-07-02 19:00,3,671.25,675,671,673.75,420
20131201|2013-07-02 19:30,3,674,674,673.25,673.75,38
20131201|2013-07-02 20:00,3,674,674,673.75,674,16
20131201|2013-07-02 20:30,3,674,674.5,674,674.5,35
20131201|2013-07-02 21:00,3,674.75,675.25,674.75,674.75,15
20131201|2013-07-02 21:30,3,674,674.5,674,674.5,7
20131201|2013-07-02 22:00,3,675,676.5,674.5,675,135
20131201|2013-07-02 22:30,3,675.75,675.75,675.25,675.25,3
20131201|2013-07-02 23:00,3,675,675.5,675,675,8
20131201|2013-07-02 23:30,3,675.75,676,675.75,676,7
20131201|2013-07-03 00:00,3,676,676,676,676,1
20131201|2013-07-03 00:30,3,675.75,676,675.75,676,6
20131201|2013-07-03 01:00,3,675.75,676,675.75,675.75,94
20131201|2013-07-03 01:30,3,676,678,676,678,205
20131201|2013-07-03 02:00,3,678.25,679,677,678,93
20131201|2013-07-03 02:30,3,677.75,680.25,677.75,679.75,252
20131201|2013-07-03 03:00,3,680,681.75,678.75,681.5,184
20131201|2013-07-03 03:30,3,680,681.5,679.5,681.5,382
20131201|2013-07-03 04:00,3,681.75,684.25,681.75,683.75,412
20131201|2013-07-03 04:30,3,683,683.75,682.75,683.25,167
20131201|2013-07-03 05:00,3,683.5,683.75,682.75,683.75,156
20131201|2013-07-03 05:30,3,683.5,684.25,682.75,683,371
20131201|2013-07-03 06:00,3,683,683.5,682.5,682.5,57
20131201|2013-07-03 06:30,3,682.75,683.5,679,681,401
20131201|2013-07-03 07:00,3,681,682.75,680.75,681.25,136
20131201|2013-07-03 07:30,3,681.5,682.25,680.75,680.75,175
20131201|2013-07-03 08:30,3,680,682.75,678.5,678.75,2032
20131201|2013-07-03 09:00,3,678.75,680.5,676.75,679.75,1042
20131201|2013-07-03 09:30,3,680,680.25,676,676.25,1240
20131201|2013-07-03 10:00,3,676,678.25,675.75,676.75,1690
20131201|2013-07-03 10:30,3,677,680,676.25,678.75,1623
20131201|2013-07-03 11:00,3,679,679.5,678,679.5,743
20131201|2013-07-03 11:30,3,679.5,681,676.25,678.25,2912
20131201|2013-07-05 08:30,5,683.75,684.5,680,680.75,2266
20131201|2013-07-05 09:00,5,680.75,681.5,676,677.25,1553
20131201|2013-07-05 09:30,5,677.25,678.25,674.5,675.25,1344
20131201|2013-07-05 10:00,5,675.25,675.75,672.5,673.5,1045
20131201|2013-07-05 10:30,5,673.5,675.5,671.5,671.75,949
20131201|2013-07-05 11:00,5,671.75,674.75,670.25,673.25,660
20131201|2013-07-05 11:30,5,673.5,674.5,671,671.25,488
20131201|2013-07-05 12:00,5,671.25,672.5,671,671.5,456
20131201|2013-07-05 12:30,5,671.5,672.5,671,672,442
20131201|2013-07-05 13:00,5,672.25,672.75,670,670.75,558
20131201|2013-07-07 19:00,8,669.75,672.25,669,670.25,212
20131201|2013-07-07 19:30,8,670.25,670.5,670,670,36
20131201|2013-07-07 20:00,8,670.5,672.25,670,672,86
20131201|2013-07-07 20:30,8,672,672.75,671.75,672.75,81
20131201|2013-07-07 21:00,8,672.75,673.25,672,672,31
20131201|2013-07-07 21:30,8,671.25,671.25,671,671,5
20131201|2013-07-07 22:00,8,670.25,670.25,670,670,4
20131201|2013-07-07 23:00,8,670.75,670.75,670.75,670.75,1
20131201|2013-07-07 23:30,8,670,670.75,670,670.75,22
20131201|2013-07-08 00:00,8,670.75,670.75,670.75,670.75,7
20131201|2013-07-08 00:30,8,671,671,671,671,4
20131201|2013-07-08 01:00,8,671.75,673.75,671.75,673.5,58
20131201|2013-07-08 01:30,8,673.75,674.25,673.75,674.25,34
20131201|2013-07-08 02:00,8,674,674.25,673.25,673.25,24
20131201|2013-07-08 02:30,8,673.25,673.75,673.25,673.75,6
20131201|2013-07-08 03:00,8,673.75,673.75,670.75,671.25,57
20131201|2013-07-08 03:30,8,672.75,673,671.25,671.5,31
20131201|2013-07-08 04:00,8,671.5,671.75,669.75,670,130
20131201|2013-07-08 04:30,8,670.5,672.5,670,672.5,31
20131201|2013-07-08 05:00,8,672,672.5,671,672,42
20131201|2013-07-08 05:30,8,672.25,673,672.25,673,27
20131201|2013-07-08 06:00,8,672.5,673.75,672.5,672.75,111
20131201|2013-07-08 06:30,8,673,673.25,671.25,671.25,54
20131201|2013-07-08 07:00,8,671.5,672.5,671,671.25,88
20131201|2013-07-08 07:30,8,671.5,673.25,671.5,672.5,110
20131201|2013-07-08 08:30,8,674.75,681.75,674.75,678,3218
20131201|2013-07-08 09:00,8,678.25,679.25,677.25,678.25,636
20131201|2013-07-08 09:30,8,678.5,680.5,676.5,676.75,1719
20131201|2013-07-08 10:00,8,676.5,677.5,674,674.75,1523
20131201|2013-07-08 10:30,8,675,677.5,673.75,674,886
20131201|2013-07-08 11:00,8,674,678.5,674,677.25,803
20131201|2013-07-08 11:30,8,677.25,678.25,675,675.5,552
20131201|2013-07-08 12:00,8,675.5,675.75,674,675.5,762
20131201|2013-07-08 12:30,8,675.5,677.5,674.25,676.75,644
20131201|2013-07-08 13:00,8,677,678.5,673.25,674.5,1263
20131201|2013-07-08 19:00,9,675,675.25,674.25,675,250
20131201|2013-07-08 19:30,9,674.75,675,674.5,675,8
20131201|2013-07-08 20:00,9,675,675.75,675,675.75,5
20131201|2013-07-08 20:30,9,675.5,675.5,675.25,675.25,8
20131201|2013-07-08 21:00,9,676.5,677.25,675.75,676.25,48
20131201|2013-07-08 21:30,9,676.75,677,676.75,677,10
20131201|2013-07-08 22:00,9,677.25,677.25,675.75,675.75,27
20131201|2013-07-08 22:30,9,676.75,679,676.75,678.25,32
20131201|2013-07-08 23:00,9,678,678,677.5,677.75,10
20131201|2013-07-09 00:00,9,677.75,678.25,677.75,678.25,19
20131201|2013-07-09 00:30,9,678.5,679,677.5,678.25,76
20131201|2013-07-09 01:00,9,678.25,679,678.25,679,91
20131201|2013-07-09 01:30,9,679,679.5,679,679.25,25
20131201|2013-07-09 02:00,9,679,679.5,678.5,678.5,137
20131201|2013-07-09 02:30,9,677.75,679.75,677.75,679.25,172
20131201|2013-07-09 03:00,9,679,681,679,680.25,147
20131201|2013-07-09 03:30,9,680,683,680,682.75,257
20131201|2013-07-09 04:00,9,682.5,682.75,682,682,60
20131201|2013-07-09 04:30,9,682,682,680.75,680.75,86
20131201|2013-07-09 05:00,9,681,682,679.5,679.5,140
20131201|2013-07-09 05:30,9,679.5,681,679.5,681,78
20131201|2013-07-09 06:00,9,681.25,681.25,680.25,680.25,13
20131201|2013-07-09 06:30,9,680,681.25,680,681,22
20131201|2013-07-09 07:00,9,680.75,683,680.5,682.75,327
20131201|2013-07-09 07:30,9,682.75,689,682.75,689,1341
20131201|2013-07-09 08:30,9,689,692.25,685.75,686.75,2227
20131201|2013-07-09 09:00,9,686.75,688,685.75,688,1070
20131201|2013-07-09 09:30,9,688,691.25,687.5,691.25,2467
20131201|2013-07-09 10:00,9,691.25,694.25,690,693.25,2615
20131201|2013-07-09 10:30,9,693,693.25,688,688.5,1611
20131201|2013-07-09 11:00,9,688.5,689.75,685.5,688.5,2061
20131201|2013-07-09 11:30,9,688.5,693,688,692.5,1280
20131201|2013-07-09 12:00,9,692.75,695,689.5,690.25,2097
20131201|2013-07-09 12:30,9,690.5,692,690,691.75,958
20131201|2013-07-09 13:00,9,691.25,692,688.75,688.75,1218
20131201|2013-07-09 19:00,10,689.5,692,688.5,691.75,148
20131201|2013-07-09 19:30,10,691.75,692.75,691.75,692.5,39
20131201|2013-07-09 20:00,10,692,692,687.75,687.75,44
20131201|2013-07-09 20:30,10,688.5,688.5,687,688,39
20131201|2013-07-09 21:00,10,687,687.5,686.5,686.5,89
20131201|2013-07-09 21:30,10,686.75,687,686.25,686.5,20
20131201|2013-07-09 22:00,10,686.5,686.5,686,686.5,70
20131201|2013-07-09 22:30,10,686.5,687.75,686.5,687.75,54
20131201|2013-07-09 23:00,10,687.25,691.25,687,691,61
20131201|2013-07-09 23:30,10,689.75,690.25,689,689.75,13
20131201|2013-07-10 00:00,10,689.75,690,689.75,690,13
20131201|2013-07-10 00:30,10,690,690.25,690,690,18
20131201|2013-07-10 01:00,10,690,690.25,690,690,22
20131201|2013-07-10 01:30,10,690.25,690.25,690,690.25,36
20131201|2013-07-10 02:00,10,690,690.5,690,690.5,50
20131201|2013-07-10 02:30,10,690.25,690.25,690,690.25,7
20131201|2013-07-10 03:00,10,690.75,690.75,685,685,75
20131201|2013-07-10 03:30,10,685,687.5,684.75,687,78
20131201|2013-07-10 04:00,10,687,689.5,686.75,689,62
20131201|2013-07-10 04:30,10,689,691,689,691,127
20131201|2013-07-10 05:00,10,691.25,693.25,691.25,691.75,207
20131201|2013-07-10 05:30,10,691.25,693.5,691.25,693.5,91
20131201|2013-07-10 06:00,10,693.5,694.5,692.5,693.25,130
20131201|2013-07-10 06:30,10,693.25,693.5,691.5,691.5,187
20131201|2013-07-10 07:00,10,691.5,692,688,690.25,382
20131201|2013-07-10 07:30,10,690,690.75,689.25,690.25,51
20131201|2013-07-10 08:30,10,690,690.25,686.75,688.25,1137
20131201|2013-07-10 09:00,10,688.25,690,687.75,688,639
20131201|2013-07-10 09:30,10,687.75,688,682.5,686.5,3385
20131201|2013-07-10 10:00,10,686.75,689.75,686,689.5,987
20131201|2013-07-10 10:30,10,689.5,693,688.5,692.75,795
20131201|2013-07-10 11:00,10,693,696,692,694.75,1838
20131201|2013-07-10 11:30,10,694.75,695,692.25,694,1771
20131201|2013-07-10 12:00,10,693.75,694,690.75,691.25,1085
20131201|2013-07-10 12:30,10,691,692.75,691,691.75,314
20131201|2013-07-10 13:00,10,692,693.5,691.25,692,1495
20131201|2013-07-10 19:00,11,692.75,694.5,692.5,694,90
20131201|2013-07-10 19:30,11,693.75,694.75,693.75,694.75,41
20131201|2013-07-10 20:00,11,694.75,694.75,694,694.5,52
20131201|2013-07-10 20:30,11,694.5,695,694.5,694.5,116
20131201|2013-07-10 21:00,11,695,695.25,695,695,20
20131201|2013-07-10 21:30,11,695,696,695,695.5,18
20131201|2013-07-10 22:00,11,695.5,696.5,695.5,696,72
20131201|2013-07-10 22:30,11,696,696,696,696,55
20131201|2013-07-10 23:00,11,696,696.25,696,696,17
20131201|2013-07-10 23:30,11,696,696.5,695,696.5,126
20131201|2013-07-11 00:00,11,696,696,696,696,15
20131201|2013-07-11 00:30,11,695.25,695.25,695,695.25,50
20131201|2013-07-11 01:00,11,695,695.25,695,695,32
20131201|2013-07-11 01:30,11,695,695.25,694.5,695.25,34
20131201|2013-07-11 02:00,11,695,695,694.5,695,22
20131201|2013-07-11 02:30,11,695,695.25,695,695.25,75
20131201|2013-07-11 03:00,11,695.25,695.5,695.25,695.5,32
20131201|2013-07-11 03:30,11,695.25,697.75,695.25,696.5,737
20131201|2013-07-11 04:00,11,696.75,697.75,696,697.5,82
20131201|2013-07-11 04:30,11,697,698.75,696.75,698.5,445
20131201|2013-07-11 05:00,11,698.5,699,697,698.75,417
20131201|2013-07-11 05:30,11,698.25,698.75,697.75,698,14
20131201|2013-07-11 06:00,11,698,698.5,698,698,32
20131201|2013-07-11 06:30,11,698.5,698.5,695.5,696.5,485
20131201|2013-07-11 07:00,11,697,697.75,695,696.75,208
20131201|2013-07-11 07:30,11,698.25,698.25,695.75,697.25,104
20131201|2013-07-11 08:30,11,697.25,700,693.5,695.25,2701
20131201|2013-07-11 09:00,11,695.25,697.75,693.25,694.25,864
20131201|2013-07-11 09:30,11,694,699.25,693.25,695.25,1597
20131201|2013-07-11 10:00,11,695.5,696.25,694,694.25,1043
20131201|2013-07-11 10:30,11,694.5,695.5,693.5,694,970
20131201|2013-07-11 11:00,11,694,703.25,689,699,4917
20131201|2013-07-11 11:30,11,699.5,702.5,698.25,702.25,1750
20131201|2013-07-11 12:00,11,702,705.75,697.25,698.25,1726
20131201|2013-07-11 12:30,11,698.25,699.5,695.5,698,1243
20131201|2013-07-11 13:00,11,698.25,700.5,694.25,696.25,2087
20131201|2013-07-11 19:00,12,696.75,697,696,696.5,81
20131201|2013-07-11 19:30,12,696.5,697.75,696,697.75,30
20131201|2013-07-11 20:00,12,696.75,697.25,696.5,697.25,9
20131201|2013-07-11 20:30,12,697.25,697.75,697,697,22
20131201|2013-07-11 21:00,12,696.5,696.5,694,694,51
20131201|2013-07-11 21:30,12,694.75,694.75,694.25,694.5,10
20131201|2013-07-11 22:30,12,695.5,695.75,695,695.25,8
20131201|2013-07-11 23:00,12,695,695,694.5,694.5,11
20131201|2013-07-11 23:30,12,694.5,694.5,694.5,694.5,2
20131201|2013-07-12 00:00,12,694.5,694.75,694.25,694.5,47
20131201|2013-07-12 00:30,12,694.5,694.5,694,694,13
20131201|2013-07-12 01:00,12,694.25,695.75,694,695.75,39
20131201|2013-07-12 01:30,12,695.75,696.25,695.75,696,55
20131201|2013-07-12 02:00,12,696.25,698,696.25,698,69
20131201|2013-07-12 02:30,12,698,698.75,698,698.25,86
20131201|2013-07-12 03:00,12,697.25,697.25,696,696,35
20131201|2013-07-12 03:30,12,696.25,696.5,696,696.25,64
20131201|2013-07-12 04:00,12,696,696.5,696,696.5,74
20131201|2013-07-12 04:30,12,696.5,698,696.25,698,43
20131201|2013-07-12 05:00,12,698.25,699.5,698,699.5,166
20131201|2013-07-12 05:30,12,699.5,699.75,698,699,108
20131201|2013-07-12 06:00,12,699.25,699.25,697.75,698.25,55
20131201|2013-07-12 06:30,12,698,699,697.75,698.5,98
20131201|2013-07-12 07:00,12,698.5,699.5,698.25,699.25,317
20131201|2013-07-12 07:30,12,698.75,699.5,698.5,699.5,17
20131201|2013-07-12 08:30,12,698.5,701.25,694.25,696.75,2219
20131201|2013-07-12 09:00,12,696.75,696.75,694.25,696.25,1282
20131201|2013-07-12 09:30,12,696.25,700.5,696.25,699.25,917
20131201|2013-07-12 10:00,12,699.75,700,697.5,697.75,950
20131201|2013-07-12 10:30,12,697.5,699.5,697,698.5,473
20131201|2013-07-12 11:00,12,698.25,699.75,698,699.25,380
20131201|2013-07-12 11:30,12,699.5,699.5,695.5,695.75,624
20131201|2013-07-12 12:00,12,695.75,698.25,692.5,697.5,633
20131201|2013-07-12 12:30,12,697.25,698.25,696,696,380
20131201|2013-07-12 13:00,12,696,696.75,693,694,1358
20131201|2013-07-14 19:00,15,690.75,691,685.75,686.25,360
20131201|2013-07-14 19:30,15,686.25,687.5,686,686.5,54
20131201|2013-07-14 20:00,15,687,687.75,686.75,687.5,62
20131201|2013-07-14 20:30,15,687.75,687.75,687.5,687.5,3
20131201|2013-07-14 21:00,15,687.5,687.75,687.5,687.75,3
20131201|2013-07-14 21:30,15,688,688.75,688,688.75,50
20131201|2013-07-14 22:00,15,688.75,688.75,688.25,688.5,9
20131201|2013-07-14 22:30,15,688.5,688.75,688.5,688.75,7
20131201|2013-07-14 23:00,15,688.75,688.75,688.75,688.75,1
20131201|2013-07-14 23:30,15,688.25,688.25,688.25,688.25,2
20131201|2013-07-15 00:00,15,688.25,688.25,688.25,688.25,1
20131201|2013-07-15 00:30,15,688.25,688.5,688.25,688.5,11
20131201|2013-07-15 01:00,15,688,688,687.5,687.5,15
20131201|2013-07-15 01:30,15,687.25,687.25,687,687.25,158
20131201|2013-07-15 02:00,15,687.25,687.5,687,687,84
20131201|2013-07-15 02:30,15,686.75,687.75,685.25,685.75,50
20131201|2013-07-15 03:00,15,685.5,685.5,682.25,682.75,148
20131201|2013-07-15 03:30,15,682.75,682.75,680.75,681.25,397
20131201|2013-07-15 04:00,15,681,682.5,681,681,346
20131201|2013-07-15 04:30,15,681,683.25,681,682.5,251
20131201|2013-07-15 05:00,15,682.5,683.25,682.5,682.5,37
20131201|2013-07-15 05:30,15,682.5,682.5,681.75,682,113
20131201|2013-07-15 06:00,15,682,682.25,681.75,682.25,85
20131201|2013-07-15 06:30,15,682.5,684.25,682.5,682.75,116
20131201|2013-07-15 07:00,15,683,684.25,682.5,683.75,300
20131201|2013-07-15 07:30,15,684,684.5,683.5,683.75,43
20131201|2013-07-15 08:30,15,685,687.25,683.75,685.75,1436
20131201|2013-07-15 09:00,15,685.25,687.25,683,684,2593
20131201|2013-07-15 09:30,15,684.25,686,683,684,1848
20131201|2013-07-15 10:00,15,684,684,682.75,683.75,1348
20131201|2013-07-15 10:30,15,683.5,685,683.25,683.75,445
20131201|2013-07-15 11:00,15,683.75,684.25,682.75,684,551
20131201|2013-07-15 11:30,15,683.75,684.25,680.25,681.5,2368
20131201|2013-07-15 12:00,15,681.75,682.25,681.25,681.75,331
20131201|2013-07-15 12:30,15,681.5,682,680.5,682,680
20131201|2013-07-15 13:00,15,682,683,681.25,682.75,1332
20131201|2013-07-15 19:00,16,684.25,687.75,684,686.75,197
20131201|2013-07-15 19:30,16,686.75,688.5,686,686.75,43
20131201|2013-07-15 20:00,16,686.5,687.25,686.25,686.25,7
20131201|2013-07-15 20:30,16,686,686.5,685.25,685.25,36
20131201|2013-07-15 21:00,16,685.5,685.5,685.5,685.5,4
20131201|2013-07-15 21:30,16,684.25,686,684.25,685.5,12
20131201|2013-07-15 22:00,16,685.75,686,685.75,686,7
20131201|2013-07-15 22:30,16,686.25,686.25,686.25,686.25,2
20131201|2013-07-15 23:00,16,686,686,685.75,686,6
20131201|2013-07-15 23:30,16,686,686,685,685,15
20131201|2013-07-16 00:00,16,685.5,686.25,685.5,686.25,8
20131201|2013-07-16 00:30,16,686.5,686.5,686.5,686.5,1
20131201|2013-07-16 01:00,16,686.75,689.5,686.75,689.5,64
20131201|2013-07-16 01:30,16,689.5,689.75,688.5,688.5,319
20131201|2013-07-16 02:00,16,689,689.5,688.5,688.5,94
20131201|2013-07-16 02:30,16,688.5,689,687.5,688.5,198
20131201|2013-07-16 03:00,16,688.5,688.5,686,687,104
20131201|2013-07-16 03:30,16,687.75,688.25,686.75,686.75,72
20131201|2013-07-16 04:00,16,687.5,687.75,687,687,18
20131201|2013-07-16 04:30,16,687.5,687.5,686.25,686.75,74
20131201|2013-07-16 05:00,16,687.25,690,687.25,690,264
20131201|2013-07-16 05:30,16,690,694,689.75,693.25,1030
20131201|2013-07-16 06:00,16,693.5,693.5,690.75,693.25,197
20131201|2013-07-16 06:30,16,693,693.5,691.5,691.5,64
20131201|2013-07-16 07:00,16,691.25,691.75,689.25,690.25,70
20131201|2013-07-16 07:30,16,690.25,690.25,689,689.75,79
20131201|2013-07-16 08:30,16,689.25,693.25,688.75,691,1363
20131201|2013-07-16 09:00,16,691.25,692,689,689.5,497
20131201|2013-07-16 09:30,16,689.5,691.75,689.25,691,710
20131201|2013-07-16 10:00,16,691,692.5,689.5,689.5,729
20131201|2013-07-16 10:30,16,689.5,689.5,684,685.75,1607
20131201|2013-07-16 11:00,16,685.25,685.75,680.75,683.5,1883
20131201|2013-07-16 11:30,16,683.25,683.25,680.5,681,831
20131201|2013-07-16 12:00,16,681.25,681.75,678.5,679.25,2119
20131201|2013-07-16 12:30,16,679,681.75,679,681,562
20131201|2013-07-16 13:00,16,681,683.25,681,682,1928
20131201|2013-07-16 19:00,17,682.75,684.25,681.75,684.25,196
20131201|2013-07-16 19:30,17,683.5,683.5,683,683.25,12
20131201|2013-07-16 20:00,17,683,684,681.75,683.5,74
20131201|2013-07-16 20:30,17,683.25,684,682,684,33
20131201|2013-07-16 21:00,17,683.5,683.75,683,683.5,19
20131201|2013-07-16 21:30,17,684.25,684.75,684,684.5,25
20131201|2013-07-16 22:00,17,685,685.5,685,685,20
20131201|2013-07-16 22:30,17,685.25,685.5,685,685,15
20131201|2013-07-16 23:00,17,685.25,685.25,685.25,685.25,3
20131201|2013-07-16 23:30,17,684.5,684.5,684.5,684.5,2
20131201|2013-07-17 00:00,17,684.5,684.75,684.5,684.75,23
20131201|2013-07-17 00:30,17,684.5,684.5,683.25,683.5,55
20131201|2013-07-17 01:00,17,683.75,683.75,683.25,683.75,41
20131201|2013-07-17 01:30,17,683.75,685,683.5,684,93
20131201|2013-07-17 02:00,17,684,684.25,683.25,684.25,48
20131201|2013-07-17 02:30,17,683.75,683.75,683.25,683.25,49
20131201|2013-07-17 03:00,17,683,683.5,681.75,682.5,196
20131201|2013-07-17 03:30,17,682.75,683.5,680.25,683.5,306
20131201|2013-07-17 04:00,17,683.25,685.5,681.5,685,147
20131201|2013-07-17 04:30,17,685.25,686.5,684,684.25,161
20131201|2013-07-17 05:00,17,684.5,684.75,684,684.75,36
20131201|2013-07-17 05:30,17,684.75,685,684,685,68
20131201|2013-07-17 06:00,17,684.5,684.5,684,684.25,35
20131201|2013-07-17 06:30,17,684.5,686.5,684,685.25,96
20131201|2013-07-17 07:00,17,685.5,685.75,683,683,114
20131201|2013-07-17 07:30,17,683,684.5,683,683,55
20131201|2013-07-17 08:30,17,683.5,686.5,680.5,682.75,1065
20131201|2013-07-17 09:00,17,682.5,684.75,682,683.5,737
20131201|2013-07-17 09:30,17,683.25,685.25,682,682.75,1055
20131201|2013-07-17 10:00,17,682.75,684.25,681.5,682.25,950
20131201|2013-07-17 10:30,17,682.5,684.75,682.25,684.25,1442
20131201|2013-07-17 11:00,17,684.25,684.25,681.5,683.25,2019
20131201|2013-07-17 11:30,17,683.25,684.25,682,682,434
20131201|2013-07-17 12:00,17,682.25,682.5,680.75,681.25,1421
20131201|2013-07-17 12:30,17,681.25,681.5,678.75,679.5,1409
20131201|2013-07-17 13:00,17,679.5,680.5,677,678,1416
20131201|2013-07-17 19:00,18,678,678,674.75,675.25,298
20131201|2013-07-17 19:30,18,675.25,676.5,675.25,675.75,33
20131201|2013-07-17 20:00,18,675.75,676.5,675.5,676.5,38
20131201|2013-07-17 20:30,18,676.5,676.75,676.25,676.5,19
20131201|2013-07-17 21:00,18,676.5,677.5,676.5,677.25,4
20131201|2013-07-17 21:30,18,677.25,677.25,676.5,676.75,25
20131201|2013-07-17 22:00,18,676.75,677,676.5,677,42
20131201|2013-07-17 22:30,18,677,677,677,677,4
20131201|2013-07-17 23:00,18,676.75,676.75,676.75,676.75,2
20131201|2013-07-18 00:00,18,677,677.5,677,677.5,22
20131201|2013-07-18 00:30,18,677.25,677.25,677.25,677.25,8
20131201|2013-07-18 01:00,18,676.5,676.5,676.25,676.5,21
20131201|2013-07-18 01:30,18,676.5,677.25,676.25,677,134
20131201|2013-07-18 02:00,18,677.5,677.75,676.5,677.5,102
20131201|2013-07-18 02:30,18,677.75,677.75,676,676.5,373
20131201|2013-07-18 03:00,18,676.25,677,676.25,676.75,67
20131201|2013-07-18 03:30,18,676.75,678.5,676.5,677,138
20131201|2013-07-18 04:00,18,676.75,677.75,676.5,677.5,208
20131201|2013-07-18 04:30,18,677.5,678.5,677.25,678.5,183
20131201|2013-07-18 05:00,18,678.75,679.75,678.5,679.5,278
20131201|2013-07-18 05:30,18,679.5,679.75,678.5,678.5,196
20131201|2013-07-18 06:00,18,678.5,679,678.5,678.75,15
20131201|2013-07-18 06:30,18,679,679.5,678.5,679,52
20131201|2013-07-18 07:00,18,679.25,679.25,678.5,678.5,156
20131201|2013-07-18 07:30,18,678.75,679.25,678.5,679,46
20131201|2013-07-18 08:30,18,678.5,679.5,676.25,676.5,786
20131201|2013-07-18 09:00,18,677.25,677.75,676,676.5,366
20131201|2013-07-18 09:30,18,676.75,677.25,675.5,676,1124
20131201|2013-07-18 10:00,18,675.75,679,675.25,677,1428
20131201|2013-07-18 10:30,18,677.25,677.5,676.25,677,733
20131201|2013-07-18 11:00,18,677,677.25,676,676.75,576
20131201|2013-07-18 11:30,18,676.75,676.75,669.75,669.75,4513
20131201|2013-07-18 12:00,18,669.75,670.5,668.5,670.25,1628
20131201|2013-07-18 12:30,18,670.25,673.25,670,672.75,677
20131201|2013-07-18 13:00,18,672.75,674.25,671.5,673.75,1761
20131201|2013-07-18 19:00,19,673.25,673.75,672.75,673.25,76
20131201|2013-07-18 19:30,19,673.5,674.5,673,673,43
20131201|2013-07-18 20:00,19,673.25,674.25,673,673,19
20131201|2013-07-18 20:30,19,673,673.25,672.75,673,11
20131201|2013-07-18 21:00,19,673.5,674.25,673.5,674.25,32
20131201|2013-07-18 21:30,19,674,674.25,673.75,674.25,14
20131201|2013-07-18 22:00,19,674.75,675.75,674.5,675.25,100
20131201|2013-07-18 22:30,19,675.5,676.75,675.5,676,57
20131201|2013-07-18 23:00,19,676,676,675.75,675.75,9
20131201|2013-07-18 23:30,19,676.25,676.5,675.5,675.5,25
20131201|2013-07-19 00:00,19,675.5,676,675,675,42
20131201|2013-07-19 00:30,19,675.25,676,675.25,676,3
20131201|2013-07-19 01:00,19,676.25,676.25,676.25,676.25,50
20131201|2013-07-19 01:30,19,676.25,676.25,676,676.25,100
20131201|2013-07-19 02:00,19,676.25,678.5,676,677.75,144
20131201|2013-07-19 02:30,19,677.75,678.5,676.75,677.5,137
20131201|2013-07-19 03:00,19,677.75,678.75,676.5,676.5,162
20131201|2013-07-19 03:30,19,676.5,676.75,675.5,676,273
20131201|2013-07-19 04:00,19,676,676,673,673.75,172
20131201|2013-07-19 04:30,19,673.75,674,673.5,674,33
20131201|2013-07-19 05:00,19,674.25,676,674.25,675.5,24
20131201|2013-07-19 05:30,19,675.25,675.25,674.25,674.25,47
20131201|2013-07-19 06:00,19,674.25,674.25,674,674.25,58
20131201|2013-07-19 06:30,19,674,674,673.5,673.75,32
20131201|2013-07-19 07:00,19,673.5,674,673.25,673.75,42
20131201|2013-07-19 07:30,19,673.5,673.75,673.5,673.75,41
20131201|2013-07-19 08:30,19,673.75,675.75,672.5,674,1041
20131201|2013-07-19 09:00,19,674.25,675,672.75,673.5,653
20131201|2013-07-19 09:30,19,673.5,673.75,669.5,672.5,1798
20131201|2013-07-19 10:00,19,672.25,675.25,672,674.25,989
20131201|2013-07-19 10:30,19,674,676.5,673.75,675.5,490
20131201|2013-07-19 11:00,19,675.5,680.5,675.5,679.5,1815
20131201|2013-07-19 11:30,19,679.5,680,678.75,679.25,821
20131201|2013-07-19 12:00,19,679,680.5,678.75,678.75,716
20131201|2013-07-19 12:30,19,678.75,680,676,676,704
20131201|2013-07-19 13:00,19,676.25,677,674.25,674.5,1950
20131201|2013-07-21 19:00,22,677.75,677.75,672,673.75,363
20131201|2013-07-21 19:30,22,673,673.25,673,673,9
20131201|2013-07-21 20:00,22,674,674,673,673,11
20131201|2013-07-21 20:30,22,673,673.25,672.75,673,56
20131201|2013-07-21 21:00,22,673,673.25,672.75,673.25,17
20131201|2013-07-21 21:30,22,673.5,673.75,672.5,672.75,6
20131201|2013-07-21 22:00,22,673,673,672.75,672.75,2
20131201|2013-07-21 22:30,22,672.75,672.75,672.75,672.75,2
20131201|2013-07-21 23:00,22,673.75,674.25,673.75,674,22
20131201|2013-07-21 23:30,22,674.25,675.25,674.25,674.25,123
20131201|2013-07-22 00:00,22,674.25,674.25,674.25,674.25,3
20131201|2013-07-22 00:30,22,674,674.25,672.75,673,22
20131201|2013-07-22 01:00,22,672.5,672.75,672,672.5,36
20131201|2013-07-22 01:30,22,673,673.25,672.75,673.25,19
20131201|2013-07-22 02:00,22,673,673.5,673,673.5,4
20131201|2013-07-22 02:30,22,674.5,675,674.5,675,52
20131201|2013-07-22 03:00,22,675.25,677.25,675.25,677,155
20131201|2013-07-22 03:30,22,677,678.25,675.75,677.5,289
20131201|2013-07-22 04:00,22,677.5,678,677.5,677.75,73
20131201|2013-07-22 04:30,22,677.75,677.75,676.5,677,76
20131201|2013-07-22 05:00,22,677.5,678.25,677.5,678.25,137
20131201|2013-07-22 05:30,22,678.5,678.5,676.5,677.25,182
20131201|2013-07-22 06:00,22,677.25,677.25,676.25,676.75,20
20131201|2013-07-22 06:30,22,676.75,678,676.25,677,67
20131201|2013-07-22 07:00,22,676.5,676.75,675,675.25,148
20131201|2013-07-22 07:30,22,675.75,675.75,675.25,675.5,87
20131201|2013-07-22 08:30,22,675.5,676.5,674.25,674.75,735
20131201|2013-07-22 09:00,22,674.5,675.25,673.5,674.5,332
20131201|2013-07-22 09:30,22,674.5,674.5,670,670.25,2468
20131201|2013-07-22 10:00,22,670.5,670.5,669,669.5,1354
20131201|2013-07-22 10:30,22,669.25,669.5,668,668.5,2092
20131201|2013-07-22 11:00,22,668.5,668.5,666.75,668.25,2299
20131201|2013-07-22 11:30,22,668.25,671.75,667.75,670.5,1481
20131201|2013-07-22 12:00,22,670.5,672.5,669.5,669.5,1312
20131201|2013-07-22 12:30,22,669.5,671,668.75,669.75,1140
20131201|2013-07-22 13:00,22,670,671.5,670,671.5,633
20131201|2013-07-22 19:00,23,671.25,671.25,669,670.25,136
20131201|2013-07-22 19:30,23,670,670,668.75,669,118
20131201|2013-07-22 20:00,23,669.25,670.5,669.25,669.5,61
20131201|2013-07-22 20:30,23,669.75,671,669.5,669.5,24
20131201|2013-07-22 21:00,23,669.5,670.25,669.5,670.25,17
20131201|2013-07-22 21:30,23,670.25,670.25,670.25,670.25,2
20131201|2013-07-22 22:00,23,670.25,670.5,670.25,670.5,6
20131201|2013-07-22 22:30,23,670,670,670,670,6
20131201|2013-07-22 23:00,23,669.75,669.75,668.75,669,54
20131201|2013-07-22 23:30,23,669.75,669.75,669.5,669.5,18
20131201|2013-07-23 00:00,23,669.5,670,668.5,668.5,24
20131201|2013-07-23 00:30,23,669.25,669.75,669.25,669.75,13
20131201|2013-07-23 01:30,23,669.75,670,668.75,668.75,62
20131201|2013-07-23 02:00,23,669,669.5,668.5,668.5,23
20131201|2013-07-23 02:30,23,668.25,668.25,666.75,667,199
20131201|2013-07-23 03:00,23,667,667,666,666.5,211
20131201|2013-07-23 03:30,23,666.5,666.5,664.5,664.5,337
20131201|2013-07-23 04:00,23,664.75,665.75,664.75,665.5,355
20131201|2013-07-23 04:30,23,665.5,666,665.5,665.75,196
20131201|2013-07-23 05:00,23,665.75,666.5,665.5,665.5,135
20131201|2013-07-23 05:30,23,666,666,664.75,666,80
20131201|2013-07-23 06:00,23,666.25,666.5,666,666,8
20131201|2013-07-23 06:30,23,666.5,667.25,666.25,667.25,54
20131201|2013-07-23 07:00,23,667,668,666.75,667.5,60
20131201|2013-07-23 07:30,23,667,667.5,666.75,666.75,59
20131201|2013-07-23 08:30,23,668.25,668.25,665.5,666.25,1183
20131201|2013-07-23 09:00,23,666.5,667,664,664.75,1452
20131201|2013-07-23 09:30,23,664.75,664.75,662.25,663,1342
20131201|2013-07-23 10:00,23,662.75,663.75,662,663.25,781
20131201|2013-07-23 10:30,23,663.25,664.5,663,663.25,596
20131201|2013-07-23 11:00,23,663.5,665,663.5,663.75,364
20131201|2013-07-23 11:30,23,664,664.75,663.75,664,342
20131201|2013-07-23 12:00,23,664.25,664.5,663.75,664.25,344
20131201|2013-07-23 12:30,23,664.5,665.75,663.75,664,551
20131201|2013-07-23 13:00,23,664,666.75,663.75,666,1163
20131201|2013-07-23 19:00,24,665.75,668,664.75,666.5,77
20131201|2013-07-23 19:30,24,666,667.25,665.75,666,56
20131201|2013-07-23 20:00,24,666.25,666.25,666,666,11
20131201|2013-07-23 20:30,24,666.5,666.5,666.25,666.25,24
20131201|2013-07-23 21:00,24,666,666.5,666,666,5
20131201|2013-07-23 21:30,24,666,666.5,666,666.5,8
20131201|2013-07-23 22:00,24,666.75,666.75,666.5,666.5,12
20131201|2013-07-23 22:30,24,666.75,667,666.75,666.75,5
20131201|2013-07-23 23:00,24,666.75,666.75,666.75,666.75,2
20131201|2013-07-23 23:30,24,667.25,667.5,667,667.25,11
20131201|2013-07-24 00:00,24,667.25,667.25,667.25,667.25,14
20131201|2013-07-24 00:30,24,667,667.75,667,667.25,8
20131201|2013-07-24 01:00,24,667.25,667.5,667.25,667.5,13
20131201|2013-07-24 01:30,24,667.5,668.25,667.5,668,28
20131201|2013-07-24 02:00,24,668.25,669,668.25,668.5,79
20131201|2013-07-24 02:30,24,668.5,668.5,666.5,666.75,126
20131201|2013-07-24 03:00,24,666.5,667.25,666.5,667.25,51
20131201|2013-07-24 03:30,24,667.25,667.75,667.25,667.75,108
20131201|2013-07-24 04:00,24,668,668.5,667.75,668,121
20131201|2013-07-24 04:30,24,668,668,666.5,666.5,48
20131201|2013-07-24 05:00,24,666.5,667.75,666.25,667.75,83
20131201|2013-07-24 05:30,24,668.25,668.5,667.25,667.75,36
20131201|2013-07-24 06:00,24,667.75,668.25,667.5,667.75,12
20131201|2013-07-24 06:30,24,668,668.5,667.25,668.25,92
20131201|2013-07-24 07:00,24,668.25,669.25,668.25,669,160
20131201|2013-07-24 07:30,24,669,669.25,667.25,667.5,81
20131201|2013-07-24 08:30,24,666.5,669,666.25,669,1796
20131201|2013-07-24 09:00,24,668.75,670.5,668.75,669.75,1465
20131201|2013-07-24 09:30,24,669.75,672.25,668,669.25,1848
20131201|2013-07-24 10:00,24,669,670,668.25,668.5,1444
20131201|2013-07-24 10:30,24,668.25,669.5,667,667.75,945
20131201|2013-07-24 11:00,24,668,668.5,667,668.5,526
20131201|2013-07-24 11:30,24,668,668.5,667,667,465
20131201|2013-07-24 12:00,24,667.25,667.75,666.25,666.25,631
20131201|2013-07-24 12:30,24,666.25,667,665,665.75,881
20131201|2013-07-24 13:00,24,665.5,666.5,663.5,664.25,1025
20131201|2013-07-24 19:00,25,663.5,664,663.25,663.25,176
20131201|2013-07-24 19:30,25,663.75,664,663.5,663.5,73
20131201|2013-07-24 20:00,25,663.75,663.75,663.25,663.25,74
20131201|2013-07-24 20:30,25,663.5,664,663.5,663.75,23
20131201|2013-07-24 21:00,25,663.75,664,663.75,663.75,47
20131201|2013-07-24 21:30,25,663.75,663.75,663,663,145
20131201|2013-07-24 22:00,25,663,663.75,662.5,663.75,48
20131201|2013-07-24 22:30,25,663.75,663.75,663.75,663.75,13
20131201|2013-07-24 23:00,25,663.75,663.75,663.75,663.75,56
20131201|2013-07-24 23:30,25,663.75,664,663.75,664,41
20131201|2013-07-25 00:00,25,664,664.25,664,664.25,43
20131201|2013-07-25 00:30,25,664.25,664.5,664,664.5,18
20131201|2013-07-25 01:00,25,664.5,665,664.5,665,5
20131201|2013-07-25 01:30,25,665.25,666,665.25,666,23
20131201|2013-07-25 02:00,25,666,667,666,667,167
20131201|2013-07-25 02:30,25,667,667,664.5,664.75,177
20131201|2013-07-25 03:00,25,664.25,664.25,664,664.25,30
20131201|2013-07-25 03:30,25,664.25,665,664.25,664.75,175
20131201|2013-07-25 04:00,25,664.75,664.75,664,664.5,27
20131201|2013-07-25 04:30,25,664.25,665.25,664.25,665,23
20131201|2013-07-25 05:00,25,665,666,664,665,110
20131201|2013-07-25 05:30,25,665,667,665,665.75,246
20131201|2013-07-25 06:00,25,665.5,666.25,663.75,665,134
20131201|2013-07-25 06:30,25,664.5,664.75,664,664.5,40
20131201|2013-07-25 07:00,25,664.25,664.25,661,661.25,728
20131201|2013-07-25 07:30,25,661.5,663,661,661.75,421
20131201|2013-07-25 08:30,25,661.5,661.75,660.25,661,1380
20131201|2013-07-25 09:00,25,661,662.75,660.75,662.25,884
20131201|2013-07-25 09:30,25,662.5,663,658.25,661.75,2370
20131201|2013-07-25 10:00,25,662.25,663.5,661.5,661.75,772
20131201|2013-07-25 10:30,25,662,662.5,659.25,660.75,599
20131201|2013-07-25 11:00,25,660.75,661.75,659.25,659.75,750
20131201|2013-07-25 11:30,25,659.5,661.25,659.25,660.25,386
20131201|2013-07-25 12:00,25,660,660.5,659,660,261
20131201|2013-07-25 12:30,25,660,661,659.5,660.75,362
20131201|2013-07-25 13:00,25,660.75,661.75,659.25,659.75,747
20131201|2013-07-25 19:00,26,660.75,662.25,659.5,662,164
20131201|2013-07-25 19:30,26,661.25,661.25,660.25,660.5,109
20131201|2013-07-25 20:00,26,661,662.5,661,662.5,45
20131201|2013-07-25 20:30,26,662,662,660.5,661,26
20131201|2013-07-25 21:00,26,661,661.5,661,661.5,4
20131201|2013-07-25 21:30,26,661.25,661.75,661.25,661.75,4
20131201|2013-07-25 22:00,26,660.75,660.75,660.5,660.75,10
20131201|2013-07-25 22:30,26,661,661.75,661,661.75,20
20131201|2013-07-25 23:00,26,661,661,661,661,1
20131201|2013-07-26 00:00,26,661.25,661.25,661.25,661.25,2
20131201|2013-07-26 00:30,26,661.5,661.5,661.25,661.5,20
20131201|2013-07-26 01:00,26,661.75,661.75,661.5,661.5,28
20131201|2013-07-26 01:30,26,661.5,661.5,661,661,51
20131201|2013-07-26 02:00,26,661.25,661.5,661,661,25
20131201|2013-07-26 02:30,26,661.5,663,661.5,663,48
20131201|2013-07-26 03:00,26,663,663.75,662.75,663.5,67
20131201|2013-07-26 03:30,26,663.5,664.75,663.5,664.75,288
20131201|2013-07-26 04:00,26,664.5,666,664.25,665.5,274
20131201|2013-07-26 04:30,26,665.75,666.5,665.75,666,90
20131201|2013-07-26 05:00,26,666.25,668.75,666,667.5,372
20131201|2013-07-26 05:30,26,667.5,668.25,666.5,667.5,184
20131201|2013-07-26 06:00,26,667.25,668.25,666.75,667.75,54
20131201|2013-07-26 06:30,26,667.75,668.5,667.5,668.25,170
20131201|2013-07-26 07:00,26,668.25,668.5,666,666,278
20131201|2013-07-26 07:30,26,665.75,666,665,665.5,120
20131201|2013-07-26 08:30,26,665.25,666.25,665,666,2120
20131201|2013-07-26 09:00,26,666,666.75,665.5,666.5,723
20131201|2013-07-26 09:30,26,666,666.25,664.25,664.5,935
20131201|2013-07-26 10:00,26,664.5,665,660,661.25,2347
20131201|2013-07-26 10:30,26,661.25,662.25,660.25,661,944
20131201|2013-07-26 11:00,26,661,663.5,660.5,661,1250
20131201|2013-07-26 11:30,26,661.25,663.75,661,661.25,240
20131201|2013-07-26 12:00,26,661.25,664.25,661,663,338
20131201|2013-07-26 12:30,26,663.25,663.25,661.5,662.75,779
20131201|2013-07-26 13:00,26,663,664.25,660,660.5,1953
20131201|2013-07-28 19:00,29,661.25,664.5,659.5,663.75,316
20131201|2013-07-28 19:30,29,663.25,664,662,663.5,52
20131201|2013-07-28 20:00,29,663,664.25,662,662,33
20131201|2013-07-28 20:30,29,662,662,659.5,660.5,117
20131201|2013-07-28 21:00,29,660.5,660.75,660,660.25,36
20131201|2013-07-28 21:30,29,660.25,661.25,660.25,661.25,25
20131201|2013-07-28 22:00,29,661,661.5,661,661.5,8
20131201|2013-07-28 22:30,29,660.5,661,660.5,660.5,20
20131201|2013-07-28 23:30,29,660.25,661,660.25,661,2
20131201|2013-07-29 00:00,29,660.25,661.5,660.25,661.5,3
20131201|2013-07-29 01:30,29,661,661.5,661,661.5,19
20131201|2013-07-29 02:00,29,661.75,661.75,660.75,661.75,38
20131201|2013-07-29 02:30,29,661.5,661.75,661.5,661.75,5
20131201|2013-07-29 03:00,29,661.75,661.75,661,661.5,48
20131201|2013-07-29 03:30,29,661,661,660.25,660.25,15
20131201|2013-07-29 04:00,29,660.25,660.25,659.5,660,34
20131201|2013-07-29 04:30,29,659.5,660.5,659.25,660,48
20131201|2013-07-29 05:00,29,660,660.25,659.75,659.75,28
20131201|2013-07-29 05:30,29,660.25,663,660.25,662.75,175
20131201|2013-07-29 06:00,29,662.75,663.25,662,662.5,241
20131201|2013-07-29 06:30,29,662.75,663,661.25,662.75,53
20131201|2013-07-29 07:00,29,662.75,662.75,660.5,662.5,78
20131201|2013-07-29 07:30,29,662,662.75,660.5,660.75,135
20131201|2013-07-29 08:30,29,661,666.5,660.25,664.5,2024
20131201|2013-07-29 09:00,29,664.75,665.25,663.5,664,853
20131201|2013-07-29 09:30,29,664,665,662.25,663.75,1184
20131201|2013-07-29 10:00,29,663.75,664.75,663,664,697
20131201|2013-07-29 10:30,29,663.75,664.5,661,662,593
20131201|2013-07-29 11:00,29,662.25,663.25,661.5,662.5,477
20131201|2013-07-29 11:30,29,662.5,662.75,661.5,661.75,264
20131201|2013-07-29 12:00,29,662,663,661.75,662,445
20131201|2013-07-29 12:30,29,662.5,665,662,664,913
20131201|2013-07-29 13:00,29,664,665,662.75,663,1048
20131201|2013-07-29 19:00,30,662.75,665,661.75,664.75,201
20131201|2013-07-29 19:30,30,665,666.5,664.75,665.5,144
20131201|2013-07-29 20:00,30,665.25,666,664,666,120
20131201|2013-07-29 20:30,30,665.75,665.75,665,665,3
20131201|2013-07-29 21:00,30,665.25,665.25,664.25,665,12
20131201|2013-07-29 21:30,30,664.5,664.75,664.5,664.75,7
20131201|2013-07-29 22:00,30,664.75,665.75,664.5,665.5,51
20131201|2013-07-29 22:30,30,664.75,664.75,664.75,664.75,7
20131201|2013-07-29 23:00,30,664.75,665.75,664.5,665.75,42
20131201|2013-07-30 00:00,30,665.75,665.75,665.75,665.75,2
20131201|2013-07-30 00:30,30,665.25,666,665.25,666,68
20131201|2013-07-30 01:00,30,666,666,665.25,665.25,38
20131201|2013-07-30 01:30,30,665,668,665,668,231
20131201|2013-07-30 02:00,30,668,670.75,667.75,670,656
20131201|2013-07-30 02:30,30,670,670,669.5,670,154
20131201|2013-07-30 03:00,30,670,670,668.25,668.5,68
20131201|2013-07-30 03:30,30,668.75,669.75,667.75,668,141
20131201|2013-07-30 04:00,30,668,668,667.5,667.75,47
20131201|2013-07-30 04:30,30,668,668.25,666.25,667,422
20131201|2013-07-30 05:00,30,666.75,667.5,666.75,667.25,32
20131201|2013-07-30 05:30,30,667,668,666.75,668,148
20131201|2013-07-30 06:00,30,668.25,669,667.75,669,109
20131201|2013-07-30 06:30,30,669,669,667.5,668,47
20131201|2013-07-30 07:00,30,667.5,668.25,666.75,667.25,84
20131201|2013-07-30 07:30,30,667.5,667.75,666.75,667.25,59
20131201|2013-07-30 08:30,30,666.75,668,665.25,665.25,1253
20131201|2013-07-30 09:00,30,665.25,670,664.75,669.25,1575
20131201|2013-07-30 09:30,30,669.25,674.5,668.25,674,4151
20131201|2013-07-30 10:00,30,673.75,674.25,669.5,669.75,2074
20131201|2013-07-30 10:30,30,669.75,670.5,666.5,668,1895
20131201|2013-07-30 11:00,30,667.5,668.25,664.25,665.25,943
20131201|2013-07-30 11:30,30,665,667,664.75,666.5,1162
20131201|2013-07-30 12:00,30,666.5,668.75,665.5,667.75,648
20131201|2013-07-30 12:30,30,668,668,665.75,665.75,495
20131201|2013-07-30 13:00,30,665.75,668.75,665,668,1687
20131201|2013-07-30 19:00,31,665.75,667.25,665.75,667,213
20131201|2013-07-30 19:30,31,667,667.75,666.5,667.5,73
20131201|2013-07-30 20:00,31,668,670.75,667.75,670.75,108
20131201|2013-07-30 20:30,31,670.75,670.75,669.25,670,46
20131201|2013-07-30 21:00,31,669.5,670,669,669.25,79
20131201|2013-07-30 21:30,31,669.25,670,668.5,670,107
20131201|2013-07-30 22:00,31,670,670.5,668.5,668.5,64
20131201|2013-07-30 22:30,31,669.25,669.25,669,669,4
20131201|2013-07-30 23:00,31,669.25,669.5,669.25,669.5,41
20131201|2013-07-30 23:30,31,669.25,669.5,669.25,669.25,8
20131201|2013-07-31 00:00,31,669.25,669.75,668.5,668.5,103
20131201|2013-07-31 00:30,31,668.5,669.5,668.5,669.25,29
20131201|2013-07-31 01:00,31,668.75,668.75,668.5,668.5,16
20131201|2013-07-31 01:30,31,668.75,669.75,668.75,669.75,30
20131201|2013-07-31 02:00,31,669.75,669.75,668,668.25,40
20131201|2013-07-31 02:30,31,668.25,668.25,667,667.25,56
20131201|2013-07-31 03:00,31,668,669.25,668,669.25,43
20131201|2013-07-31 03:30,31,668.5,669.75,667.5,668.75,62
20131201|2013-07-31 04:00,31,668.75,670.25,668.5,670.25,103
20131201|2013-07-31 04:30,31,670.25,671.25,669.75,670,147
20131201|2013-07-31 05:00,31,669.75,670.75,669.25,670.75,178
20131201|2013-07-31 05:30,31,670.5,670.5,668,668.75,221
20131201|2013-07-31 06:00,31,669,669.75,668.75,669.5,46
20131201|2013-07-31 06:30,31,669.25,669.5,669.25,669.25,41
20131201|2013-07-31 07:00,31,669.25,669.75,668.5,668.75,115
20131201|2013-07-31 07:30,31,669,669.5,668,668.25,81
20131201|2013-07-31 08:30,31,668,672.75,667.5,672.5,1726
20131201|2013-07-31 09:00,31,672.75,673,669.75,670.75,867
20131201|2013-07-31 09:30,31,670.5,678,670,675.75,3608
20131201|2013-07-31 10:00,31,676,679.25,674.25,675,3037
20131201|2013-07-31 10:30,31,675,678,675,677,1371
20131201|2013-07-31 11:00,31,676.75,678,674.25,674.5,1835
20131201|2013-07-31 11:30,31,674.5,676.25,674.25,676,821
20131201|2013-07-31 12:00,31,676,676.5,674.75,676,1387
20131201|2013-07-31 12:30,31,676,678.25,675.75,677.5,1321
20131201|2013-07-31 13:00,31,677.25,678,675,676.25,2237
20131201|2013-07-31 19:00,1,676,676,675,676,200
20131201|2013-07-31 19:30,1,675.25,676.25,675.25,676,30
20131201|2013-07-31 20:00,1,676.5,677.25,676.25,677,185
20131201|2013-07-31 20:30,1,676.75,677.25,676.75,677.25,92
20131201|2013-07-31 21:00,1,677.5,677.5,677,677.25,85
20131201|2013-07-31 21:30,1,677.5,677.75,677,677.75,24
20131201|2013-07-31 22:00,1,677.5,677.75,677.25,677.75,39
20131201|2013-07-31 22:30,1,678,678,677.25,677.75,40
20131201|2013-07-31 23:00,1,677.75,678,677.5,677.5,70
20131201|2013-07-31 23:30,1,677.75,677.75,677,677.5,39
20131201|2013-08-01 00:00,1,677.5,679,677.5,678.5,42
20131201|2013-08-01 00:30,1,678.5,678.75,678.25,678.75,90
20131201|2013-08-01 01:00,1,678.25,679,678.25,678.75,54
20131201|2013-08-01 01:30,1,678.5,678.75,678,678.75,80
20131201|2013-08-01 02:00,1,678.75,679,678,678.75,230
20131201|2013-08-01 02:30,1,678.75,679.5,678.25,679,279
20131201|2013-08-01 03:00,1,679,679.75,678.75,679.25,125
20131201|2013-08-01 03:30,1,679.25,679.5,678.25,678.5,153
20131201|2013-08-01 04:00,1,678.75,679,678.5,678.5,40
20131201|2013-08-01 04:30,1,678.25,678.75,677.5,677.5,309
20131201|2013-08-01 05:00,1,677.5,677.5,676.75,676.75,225
20131201|2013-08-01 05:30,1,676.5,676.75,676,676,118
20131201|2013-08-01 06:00,1,676,676.25,675.25,675.25,270
20131201|2013-08-01 06:30,1,675.25,676,674.75,674.75,407
20131201|2013-08-01 07:00,1,675,675,673,673.25,460
20131201|2013-08-01 07:30,1,673.5,674,673.25,673.5,124
20131201|2013-08-01 08:30,1,673.5,673.75,668,668,3158
20131201|2013-08-01 09:00,1,668,668.25,664.25,664.75,3393
20131201|2013-08-01 09:30,1,664.75,666.5,663.75,665.5,3868
20131201|2013-08-01 10:00,1,665.25,666,661,664.25,6004
20131201|2013-08-01 10:30,1,664.25,666,664.25,665.5,996
20131201|2013-08-01 11:00,1,665.5,665.5,661,664,3017
20131201|2013-08-01 11:30,1,664,668,663.75,667,1586
20131201|2013-08-01 12:00,1,667,667.5,665.25,666,714
20131201|2013-08-01 12:30,1,666.25,668.5,665.75,667.5,1127
20131201|2013-08-01 13:00,1,667.5,671.75,666,671.25,1946
20131201|2013-08-01 19:00,2,670,671.5,669,669.5,391
20131201|2013-08-01 19:30,2,669.5,670,669.5,670,15
20131201|2013-08-01 20:00,2,670.5,672.25,670.25,671.5,146
20131201|2013-08-01 20:30,2,671.75,672.5,671.5,672.25,58
20131201|2013-08-01 21:00,2,672.25,672.75,672.25,672.75,41
20131201|2013-08-01 21:30,2,672.75,673,672.75,673,28
20131201|2013-08-01 22:00,2,672.5,673,672.5,672.75,65
20131201|2013-08-01 22:30,2,672.75,673,672.5,672.75,22
20131201|2013-08-01 23:00,2,672.75,673,672.25,673,82
20131201|2013-08-01 23:30,2,673,673,672.25,672.25,19
20131201|2013-08-02 00:00,2,672.5,672.5,672.5,672.5,6
20131201|2013-08-02 00:30,2,672.5,672.5,672.5,672.5,2
20131201|2013-08-02 01:00,2,672.5,674.25,672.5,674,137
20131201|2013-08-02 01:30,2,674.25,674.25,674,674,54
20131201|2013-08-02 02:00,2,674.5,674.5,673.5,674,312
20131201|2013-08-02 02:30,2,674,674.75,674,674.75,30
20131201|2013-08-02 03:00,2,674.5,674.75,674.5,674.75,43
20131201|2013-08-02 03:30,2,674.5,675,674,674.5,427
20131201|2013-08-02 04:00,2,674.5,674.5,673.5,674,264
20131201|2013-08-02 04:30,2,674,674,673,673.75,114
20131201|2013-08-02 05:00,2,673.75,673.75,673,673.25,64
20131201|2013-08-02 05:30,2,673,673.5,672.25,672.5,165
20131201|2013-08-02 06:00,2,672.25,672.25,670.75,671.25,281
20131201|2013-08-02 06:30,2,671,672.5,670,671,137
20131201|2013-08-02 07:00,2,671.25,673,670.75,672.5,228
20131201|2013-08-02 07:30,2,672.5,672.5,671.5,671.75,61
20131201|2013-08-02 08:30,2,671.75,677.25,671.5,674.75,3227
20131201|2013-08-02 09:00,2,674.75,675,672.25,674.25,1328
20131201|2013-08-02 09:30,2,674,678.5,674,677.25,3998
20131201|2013-08-02 10:00,2,677.25,679.75,677,678.5,3101
20131201|2013-08-02 10:30,2,678.5,678.75,673,673.25,2797
20131201|2013-08-02 11:00,2,673.5,675.25,672.25,674.75,1853
20131201|2013-08-02 11:30,2,674.5,675.25,672.25,675,1002
20131201|2013-08-02 12:00,2,675,676.75,674.75,676.25,963
20131201|2013-08-02 12:30,2,676.25,676.5,673,674.5,2233
20131201|2013-08-02 13:00,2,674.5,674.75,671.75,672.5,1356
20131201|2013-08-04 19:00,5,672.5,677.25,671.75,675.5,341
20131201|2013-08-04 19:30,5,675.5,676,673.5,675,149
20131201|2013-08-04 20:00,5,675,676.25,674.75,676,177
20131201|2013-08-04 20:30,5,676,677.5,675.75,677.5,134
20131201|2013-08-04 21:00,5,677.25,677.5,676.75,677,41
20131201|2013-08-04 21:30,5,676.75,677,676.75,676.75,16
20131201|2013-08-04 22:00,5,677,677,677,677,6
20131201|2013-08-04 22:30,5,677,677,676.75,676.75,2
20131201|2013-08-04 23:00,5,677,677,677,677,69
20131201|2013-08-04 23:30,5,677,677,677,677,3
20131201|2013-08-05 00:00,5,677,677.25,677,677,5
20131201|2013-08-05 00:30,5,677.25,677.5,677,677.5,44
20131201|2013-08-05 01:00,5,677.5,678,677.5,678,39
20131201|2013-08-05 01:30,5,677.75,678.5,676.75,677.5,123
20131201|2013-08-05 02:00,5,677,678.25,676.25,677.5,172
20131201|2013-08-05 02:30,5,677.75,678,676.5,676.5,105
20131201|2013-08-05 03:00,5,677,677,675.25,675.5,97
20131201|2013-08-05 03:30,5,675.25,675.5,674.75,674.75,127
20131201|2013-08-05 04:00,5,674.5,675.25,674.5,674.75,88
20131201|2013-08-05 04:30,5,674.5,674.5,673,673.25,141
20131201|2013-08-05 05:00,5,673.25,674,673.25,674,140
20131201|2013-08-05 05:30,5,674,674,673.5,673.75,107
20131201|2013-08-05 06:00,5,673.75,673.75,672.75,672.75,120
20131201|2013-08-05 06:30,5,672.75,673,671,671.25,330
20131201|2013-08-05 07:00,5,671.5,672.75,670.75,671,153
20131201|2013-08-05 07:30,5,670.75,670.75,669,670.5,520
20131201|2013-08-05 08:30,5,669.25,671.75,666.75,668.75,2475
20131201|2013-08-05 09:00,5,668.75,668.75,662,662.25,2606
20131201|2013-08-05 09:30,5,662.5,663.25,655.5,656,6603
20131201|2013-08-05 10:00,5,656,659.5,655.25,657.5,3211
20131201|2013-08-05 10:30,5,657.5,657.5,654,656.25,2582
20131201|2013-08-05 11:00,5,656.5,657.75,655.75,656,1581
20131201|2013-08-05 11:30,5,655.75,657,655.25,656.25,839
20131201|2013-08-05 12:00,5,656.5,656.75,655.75,656,233
20131201|2013-08-05 12:30,5,656,658.25,655.75,656.5,971
20131201|2013-08-05 13:00,5,656.75,658.5,656.25,657.75,1550
20131201|2013-08-05 19:00,6,658.75,659,657.5,658,137
20131201|2013-08-05 19:30,6,657.75,658.75,656,656.5,712
20131201|2013-08-05 20:00,6,656.5,656.75,656,656.25,148
20131201|2013-08-05 20:30,6,655.75,655.75,654.5,655,446
20131201|2013-08-05 21:00,6,654.75,655.25,654.75,655.25,29
20131201|2013-08-05 21:30,6,655.25,655.75,655.25,655.5,27
20131201|2013-08-05 22:00,6,655.5,656.75,655,656.75,40
20131201|2013-08-05 22:30,6,657,657,655.5,656,42
20131201|2013-08-05 23:00,6,656,656,656,656,1
20131201|2013-08-05 23:30,6,655.75,656.5,655.75,656,12
20131201|2013-08-06 00:00,6,655.75,656.25,655.75,656.25,11
20131201|2013-08-06 00:30,6,656.25,656.25,655.5,655.5,4
20131201|2013-08-06 01:00,6,656,656,655.5,656,19
20131201|2013-08-06 01:30,6,656,656,655.5,655.5,65
20131201|2013-08-06 02:00,6,655.5,656,654.5,655.5,282
20131201|2013-08-06 02:30,6,655.25,655.75,655,655.75,25
20131201|2013-08-06 03:00,6,656,656,655.25,655.25,53
20131201|2013-08-06 03:30,6,655.75,656,655.5,655.75,26
20131201|2013-08-06 04:00,6,655.5,657,655.25,657,164
20131201|2013-08-06 04:30,6,656.75,657,656,656.75,64
20131201|2013-08-06 05:00,6,657,658,656.5,658,236
20131201|2013-08-06 05:30,6,658.25,661.75,658.25,660.75,768
20131201|2013-08-06 06:00,6,661.25,663.25,661.25,663,292
20131201|2013-08-06 06:30,6,663,663.5,661.5,661.5,161
20131201|2013-08-06 07:00,6,661,662.5,659.5,659.75,528
20131201|2013-08-06 07:30,6,660,660.75,659.75,660,95
20131201|2013-08-06 08:30,6,659.25,660.75,657,657.75,1421
20131201|2013-08-06 09:00,6,657.75,661.75,657.75,660,1571
20131201|2013-08-06 09:30,6,660,660.5,654.75,655.75,2601
20131201|2013-08-06 10:00,6,655.75,659.75,655.25,658.75,1725
20131201|2013-08-06 10:30,6,658.5,660,657.25,657.75,1276
20131201|2013-08-06 11:00,6,657.75,658.75,657.25,658.75,1127
20131201|2013-08-06 11:30,6,658.75,658.75,657.5,658.75,920
20131201|2013-08-06 12:00,6,658.75,661.75,657.5,660.25,1813
20131201|2013-08-06 12:30,6,660.5,661.5,659.25,661.5,1254
20131201|2013-08-06 13:00,6,661.25,663,661.25,662,1893
20131201|2013-08-06 19:00,7,662.5,664.75,662,663,504
20131201|2013-08-06 19:30,7,663,663.75,662.25,662.5,95
20131201|2013-08-06 20:00,7,662.25,662.75,660.5,661.75,136
20131201|2013-08-06 20:30,7,661.75,663.5,661.5,662.75,112
20131201|2013-08-06 21:00,7,662.75,663.5,662.5,662.75,28
20131201|2013-08-06 21:30,7,662.75,664,661.25,661.25,79
20131201|2013-08-06 22:00,7,661.25,663.75,661.25,661.75,36
20131201|2013-08-06 22:30,7,662.5,663.75,662.5,663.5,34
20131201|2013-08-06 23:00,7,663.5,663.5,663.25,663.25,3
20131201|2013-08-06 23:30,7,663.25,663.75,663.25,663.5,23
20131201|2013-08-07 00:00,7,663.75,664,663.75,663.75,20
20131201|2013-08-07 00:30,7,663.75,664,662.75,664,49
20131201|2013-08-07 01:00,7,663.75,664,663.5,664,53
20131201|2013-08-07 01:30,7,664,664.5,663.75,664,83
20131201|2013-08-07 02:00,7,664,665,664,665,63
20131201|2013-08-07 02:30,7,665,665.25,664.75,664.75,115
20131201|2013-08-07 03:00,7,664.75,664.75,660.75,661.25,356
20131201|2013-08-07 03:30,7,661.25,661.5,660.25,661,201
20131201|2013-08-07 04:00,7,660.75,660.75,660,660.5,46
20131201|2013-08-07 04:30,7,660.5,660.5,660,660.5,45
20131201|2013-08-07 05:00,7,660.5,661.25,659.75,661,131
20131201|2013-08-07 05:30,7,661,661,659.5,660.25,221
20131201|2013-08-07 06:00,7,660.25,660.75,660,660.5,53
20131201|2013-08-07 06:30,7,660.75,661.5,659.75,660,98
20131201|2013-08-07 07:00,7,660.5,661.75,660.5,661.25,45
20131201|2013-08-07 07:30,7,661.75,661.75,660,660.5,265
20131201|2013-08-07 08:30,7,661.5,663,660.5,661,1494
20131201|2013-08-07 09:00,7,661.25,661.5,658,658.75,2127
20131201|2013-08-07 09:30,7,659,659,654.5,655.25,3237
20131201|2013-08-07 10:00,7,655,655.25,651.25,652.75,3289
20131201|2013-08-07 10:30,7,652.75,654.75,652.25,653.75,1221
20131201|2013-08-07 11:00,7,653.5,656,653.5,655.5,1424
20131201|2013-08-07 11:30,7,655.25,656.75,654.5,655.25,1400
20131201|2013-08-07 12:00,7,655.25,657,655.25,655.5,835
20131201|2013-08-07 12:30,7,655.5,656.5,654.25,655,964
20131201|2013-08-07 13:00,7,654.75,657.25,654.75,656.5,2040
20131201|2013-08-07 19:00,8,655.25,656,653.75,655.75,147
20131201|2013-08-07 19:30,8,655.25,656.5,655.25,655.75,66
20131201|2013-08-07 20:00,8,655.75,656.5,655.75,656.25,13
20131201|2013-08-07 20:30,8,656.25,656.25,656,656,7
20131201|2013-08-07 21:00,8,656,657.25,656,657.25,22
20131201|2013-08-07 21:30,8,656.75,657.5,656.75,657.25,23
20131201|2013-08-07 22:00,8,657,657,656.75,656.75,7
20131201|2013-08-07 22:30,8,657.25,657.25,657,657.25,5
20131201|2013-08-07 23:00,8,657,657,656.75,657,9
20131201|2013-08-07 23:30,8,656.25,656.25,656.25,656.25,2
20131201|2013-08-08 00:00,8,656.25,656.75,656.25,656.75,11
20131201|2013-08-08 00:30,8,657,657,656.5,656.75,4
20131201|2013-08-08 01:00,8,657,657,656.25,656.25,11
20131201|2013-08-08 01:30,8,656.75,657.25,656.25,656.75,56
20131201|2013-08-08 02:00,8,657,658.25,657,658.25,81
20131201|2013-08-08 02:30,8,658.25,658.5,657.5,657.5,73
20131201|2013-08-08 03:00,8,657.75,658,657.25,658,43
20131201|2013-08-08 03:30,8,657.75,658.25,657,657.25,137
20131201|2013-08-08 04:00,8,657.25,658.25,657,658,151
20131201|2013-08-08 04:30,8,657.75,658.5,657,658,98
20131201|2013-08-08 05:00,8,658.25,659.5,657.75,659,340
20131201|2013-08-08 05:30,8,658.75,659.25,658.5,658.75,83
20131201|2013-08-08 06:00,8,659.25,659.25,658,658,73
20131201|2013-08-08 06:30,8,658,658.25,657.75,658.25,35
20131201|2013-08-08 07:00,8,657.75,658,656.75,657.25,107
20131201|2013-08-08 07:30,8,657.25,658,657.25,657.25,62
20131201|2013-08-08 08:30,8,656.5,660,655.5,658.75,2358
20131201|2013-08-08 09:00,8,658.5,660.25,654,654,1987
20131201|2013-08-08 09:30,8,654,656,652,652.75,2651
20131201|2013-08-08 10:00,8,653,655.25,653,654.5,986
20131201|2013-08-08 10:30,8,654.5,654.5,652.5,653.5,1848
20131201|2013-08-08 11:00,8,653.5,653.5,652.5,653.25,1640
20131201|2013-08-08 11:30,8,653.5,654,652.5,653.75,954
20131201|2013-08-08 12:00,8,653.75,654,652.25,652.75,658
20131201|2013-08-08 12:30,8,652.5,654.75,652.25,653.75,1220
20131201|2013-08-08 13:00,8,653.75,656.75,652.5,653.5,2144
20131201|2013-08-08 19:00,9,654,654.25,653,653.5,82
20131201|2013-08-08 19:30,9,653.75,654,653.25,654,21
20131201|2013-08-08 20:00,9,653.75,655,653.75,654.75,26
20131201|2013-08-08 20:30,9,654.25,654.5,654,654,16
20131201|2013-08-08 21:00,9,654.5,655.75,654.5,655.75,62
20131201|2013-08-08 21:30,9,655.5,655.75,655.25,655.75,16
20131201|2013-08-08 22:00,9,655.75,655.75,655.25,655.25,5
20131201|2013-08-08 22:30,9,655.5,656,655.25,655.25,25
20131201|2013-08-08 23:00,9,655.25,655.25,654.75,655,17
20131201|2013-08-08 23:30,9,655,655.75,655,655.75,10
20131201|2013-08-09 00:00,9,655.5,655.5,655.25,655.25,4
20131201|2013-08-09 00:30,9,655.5,656,655.5,656,11
20131201|2013-08-09 01:00,9,655.25,655.25,655.25,655.25,1
20131201|2013-08-09 01:30,9,655.5,656.25,655.5,656.25,22
20131201|2013-08-09 02:00,9,656,656.5,655.25,656.5,66
20131201|2013-08-09 02:30,9,656.25,656.25,655.5,655.5,15
20131201|2013-08-09 03:00,9,655.75,656,653.75,654.5,97
20131201|2013-08-09 03:30,9,654.5,656.25,654.25,656,111
20131201|2013-08-09 04:00,9,656.25,656.75,654,654.5,257
20131201|2013-08-09 04:30,9,654.75,655.75,654.5,655.75,114
20131201|2013-08-09 05:00,9,655.75,656.75,655.75,656.5,115
20131201|2013-08-09 05:30,9,656,656.75,656,656.75,43
20131201|2013-08-09 06:00,9,656.5,656.5,655.75,656,101
20131201|2013-08-09 06:30,9,656,656.75,655.75,656.75,91
20131201|2013-08-09 07:00,9,656.75,657,655.75,655.75,97
20131201|2013-08-09 07:30,9,656,656.5,656,656.25,67
20131201|2013-08-09 08:30,9,655,657.5,649.5,651.75,2799
20131201|2013-08-09 09:00,9,651.75,652.25,650.75,651.25,565
20131201|2013-08-09 09:30,9,651.25,652.5,650.25,650.75,1508
20131201|2013-08-09 10:00,9,651.25,651.5,650,650.5,1909
20131201|2013-08-09 10:30,9,650.25,650.5,647.25,647.5,2149
20131201|2013-08-09 11:00,9,647.5,648,646.25,648,1916
20131201|2013-08-09 11:30,9,648,648.25,646.25,646.25,877
20131201|2013-08-09 12:00,9,646.25,647,643.5,644.25,2931
20131201|2013-08-09 12:30,9,644.75,646,644.25,645.25,780
20131201|2013-08-09 13:00,9,645.25,648,645,647.25,3166
20131201|2013-08-11 19:00,12,647.25,647.75,646.25,647.75,446
20131201|2013-08-11 19:30,12,647.75,649.25,647.75,649,72
20131201|2013-08-11 20:00,12,648.75,649,648,648.75,96
20131201|2013-08-11 20:30,12,648.75,648.75,646.75,648.5,162
20131201|2013-08-11 21:00,12,648,649,648,648.5,20
20131201|2013-08-11 21:30,12,648.75,649,648.75,649,4
20131201|2013-08-11 22:00,12,649.25,649.25,648.75,649.25,13
20131201|2013-08-11 22:30,12,649.5,649.5,649.25,649.25,2
20131201|2013-08-11 23:00,12,649,649.25,649,649,7
20131201|2013-08-11 23:30,12,649,649,648,648.5,38
20131201|2013-08-12 00:00,12,648.25,648.25,648,648.25,6
20131201|2013-08-12 00:30,12,648.5,648.5,647.75,647.75,25
20131201|2013-08-12 01:00,12,648,648.25,647.75,648.25,22
20131201|2013-08-12 01:30,12,648.25,648.5,647.75,648,49
20131201|2013-08-12 02:00,12,647.75,647.75,646,646.5,112
20131201|2013-08-12 02:30,12,646.25,646.25,644.25,645.25,211
20131201|2013-08-12 03:00,12,645.25,645.5,645,645.25,93
20131201|2013-08-12 03:30,12,645,646.25,645,646.25,73
20131201|2013-08-12 04:00,12,646.5,646.75,645.75,646.5,64
20131201|2013-08-12 04:30,12,646.5,646.5,645,645,151
20131201|2013-08-12 05:00,12,645,646.25,644.25,645.75,319
20131201|2013-08-12 05:30,12,645.5,646.5,645.25,645.75,175
20131201|2013-08-12 06:00,12,646,646.25,644.5,644.75,54
20131201|2013-08-12 06:30,12,644.75,645.5,644.5,645,102
20131201|2013-08-12 07:00,12,645.25,645.75,645,645,103
20131201|2013-08-12 07:30,12,645,646,644.75,645.5,87
20131201|2013-08-12 08:30,12,646.25,647.75,644.25,645.75,1745
20131201|2013-08-12 09:00,12,645.5,645.75,644.25,644.75,925
20131201|2013-08-12 09:30,12,644.75,650,643.5,649.75,2653
20131201|2013-08-12 10:00,12,649.75,651,646.25,647.25,1232
20131201|2013-08-12 10:30,12,647.25,647.5,643,644,2131
20131201|2013-08-12 11:00,12,643.75,658,643.75,648.75,10718
20131201|2013-08-12 11:30,12,648.75,650.25,646,646.75,2682
20131201|2013-08-12 12:00,12,646.75,650,643.5,649.5,2749
20131201|2013-08-12 12:30,12,649.25,651,648.25,648.25,1137
20131201|2013-08-12 13:00,12,648,650.5,647.5,649.25,2837
20131201|2013-08-12 19:00,13,650.5,650.5,647.25,647.75,269
20131201|2013-08-12 19:30,13,647.5,648.25,647.5,647.75,30
20131201|2013-08-12 20:00,13,648,648.25,647.25,648.25,34
20131201|2013-08-12 20:30,13,648.5,651.5,648.5,651.25,288
20131201|2013-08-12 21:00,13,651.25,651.5,650,650.5,126
20131201|2013-08-12 21:30,13,650.5,651.25,650.5,651.25,51
20131201|2013-08-12 22:00,13,651.25,652,651.25,651.75,221
20131201|2013-08-12 22:30,13,651.75,652.25,651.75,652.25,40
20131201|2013-08-12 23:00,13,652,652.25,652,652,17
20131201|2013-08-12 23:30,13,652.5,653.75,652.25,653.75,217
20131201|2013-08-13 00:00,13,653.5,653.75,652.25,652.25,116
20131201|2013-08-13 00:30,13,652,652.5,651.5,651.5,125
20131201|2013-08-13 01:00,13,652.25,653,652.25,652.25,9
20131201|2013-08-13 01:30,13,652.25,653,652.25,653,43
20131201|2013-08-13 02:00,13,652.75,657.5,652.75,656.5,623
20131201|2013-08-13 02:30,13,656,656.5,655,655.75,244
20131201|2013-08-13 03:00,13,655.75,656,654,654.5,168
20131201|2013-08-13 03:30,13,654.75,654.75,653.5,654,109
20131201|2013-08-13 04:00,13,653.75,654.5,653.75,654,436
20131201|2013-08-13 04:30,13,654,654.5,652.75,653,164
20131201|2013-08-13 05:00,13,652.75,654,652,652,142
20131201|2013-08-13 05:30,13,652.25,653.25,651.5,652,174
20131201|2013-08-13 06:00,13,652,653.5,651.25,652,148
20131201|2013-08-13 06:30,13,652.25,652.75,650.75,651.75,114
20131201|2013-08-13 07:00,13,651.75,653,651.5,652.5,112
20131201|2013-08-13 07:30,13,653,653.75,652.75,653.5,80
20131201|2013-08-13 08:30,13,652.5,652.75,644.75,646.25,4095
20131201|2013-08-13 09:00,13,646.25,647.25,645,646.25,1134
20131201|2013-08-13 09:30,13,646,647.75,645.25,645.5,2308
20131201|2013-08-13 10:00,13,645.5,647.25,645.5,647,1469
20131201|2013-08-13 10:30,13,646.75,647,645.25,645.5,1398
20131201|2013-08-13 11:00,13,645.5,645.75,644,644.75,1498
20131201|2013-08-13 11:30,13,644.5,645.75,643.5,645.25,679
20131201|2013-08-13 12:00,13,645,645.25,641,642,2076
20131201|2013-08-13 12:30,13,642,642,639.5,640.5,2997
20131201|2013-08-13 13:00,13,640.75,643.5,640,640.5,2890
20131201|2013-08-13 19:00,14,639,640,638.75,639.25,487
20131201|2013-08-13 19:30,14,639.5,639.5,638.5,638.75,198
20131201|2013-08-13 20:00,14,638.75,639,638.75,638.75,98
20131201|2013-08-13 20:30,14,638.75,639.75,638.5,639.75,195
20131201|2013-08-13 21:00,14,639.75,640,639.5,639.5,34
20131201|2013-08-13 21:30,14,639.5,640,639.5,640,29
20131201|2013-08-13 22:00,14,640.25,640.5,639.5,640.25,55
20131201|2013-08-13 22:30,14,640.5,640.5,640,640.5,32
20131201|2013-08-13 23:00,14,640.5,641.25,640.5,641.25,64
20131201|2013-08-13 23:30,14,641.25,641.25,641,641.25,79
20131201|2013-08-14 00:00,14,641,641.25,641,641.25,40
20131201|2013-08-14 00:30,14,641.25,642,641.25,642,25
20131201|2013-08-14 01:00,14,642,642,640.25,640.5,73
20131201|2013-08-14 01:30,14,640.5,640.75,640.25,640.5,56
20131201|2013-08-14 02:00,14,640.75,640.75,640,640,48
20131201|2013-08-14 02:30,14,639.5,639.75,639.25,639.5,54
20131201|2013-08-14 03:00,14,639.5,640.25,638.75,640,289
20131201|2013-08-14 03:30,14,639.75,640,638.75,639,89
20131201|2013-08-14 04:00,14,639.25,639.5,639,639.5,116
20131201|2013-08-14 04:30,14,639.75,640.25,638,638.5,762
20131201|2013-08-14 05:00,14,638.75,640.25,638.25,640.25,186
20131201|2013-08-14 05:30,14,640.25,641,638.25,639.25,245
20131201|2013-08-14 06:00,14,639.25,640,639,639.5,89
20131201|2013-08-14 06:30,14,639.5,640.75,639.25,640,236
20131201|2013-08-14 07:00,14,639.75,640,638.75,639.25,253
20131201|2013-08-14 07:30,14,639.25,640.75,639,640.5,151
20131201|2013-08-14 08:30,14,641,644.5,638.5,639.5,3671
20131201|2013-08-14 09:00,14,639.5,640,637,637.25,2364
20131201|2013-08-14 09:30,14,637.25,640,635.5,638,4691
20131201|2013-08-14 10:00,14,638,641.25,638,638.75,1770
20131201|2013-08-14 10:30,14,638.5,639.25,638.5,639.25,658
20131201|2013-08-14 11:00,14,639.25,639.75,638.5,639.25,925
20131201|2013-08-14 11:30,14,639.5,642.5,639.5,641.5,1121
20131201|2013-08-14 12:00,14,641.5,643,640,640,1185
20131201|2013-08-14 12:30,14,640,641,639.25,640.5,808
20131201|2013-08-14 13:00,14,640.5,644,640,642.25,1687
20131201|2013-08-14 19:00,15,643.75,643.75,641.5,642,268
20131201|2013-08-14 19:30,15,641.75,642,640.75,641,141
20131201|2013-08-14 20:00,15,641.25,641.25,640.75,640.75,38
20131201|2013-08-14 20:30,15,640.75,642,640.75,641.75,136
20131201|2013-08-14 21:00,15,641.75,642.5,641.5,642.25,23
20131201|2013-08-14 21:30,15,642.5,642.5,642.25,642.25,34
20131201|2013-08-14 22:00,15,642.5,643,642.5,642.5,60
20131201|2013-08-14 22:30,15,642.75,643,642.75,643,12
20131201|2013-08-14 23:00,15,642.5,642.5,642.25,642.25,4
20131201|2013-08-14 23:30,15,642.5,642.5,642.25,642.5,16
20131201|2013-08-15 00:00,15,642.5,642.5,642.5,642.5,1
20131201|2013-08-15 00:30,15,642.5,643,642,642.5,111
20131201|2013-08-15 01:00,15,642.5,643.25,642.5,643.25,13
20131201|2013-08-15 01:30,15,642.75,643.5,642.75,643.5,17
20131201|2013-08-15 02:00,15,643.25,643.5,643,643.25,122
20131201|2013-08-15 02:30,15,643.5,644.25,643.25,644,191
20131201|2013-08-15 03:00,15,643.75,645.5,643.75,645,121
20131201|2013-08-15 03:30,15,644.75,645,644.25,644.5,135
20131201|2013-08-15 04:00,15,644.5,644.5,644,644.25,245
20131201|2013-08-15 04:30,15,644.25,644.25,643.5,644,255
20131201|2013-08-15 05:00,15,644.25,644.5,642.75,644.25,290
20131201|2013-08-15 05:30,15,644,644.5,643.75,644.25,109
20131201|2013-08-15 06:00,15,644.25,644.75,644.25,644.75,165
20131201|2013-08-15 06:30,15,644.75,645.25,644.5,645,261
20131201|2013-08-15 07:00,15,645,645.75,644.5,645.25,272
20131201|2013-08-15 07:30,15,645.5,647,645,647,892
20131201|2013-08-15 08:30,15,644.25,648,642,647.25,7066
20131201|2013-08-15 09:00,15,647.25,649,645.5,645.5,3171
20131201|2013-08-15 09:30,15,645.5,653,643.75,651.75,8133
20131201|2013-08-15 10:00,15,651.75,652,648.75,649.25,3460
20131201|2013-08-15 10:30,15,649.25,650,648.25,649,1707
20131201|2013-08-15 11:00,15,648.75,652,648.75,651.25,2062
20131201|2013-08-15 11:30,15,651.25,651.75,650.25,650.5,1822
20131201|2013-08-15 12:00,15,650.25,652,649.75,651.5,1786
20131201|2013-08-15 12:30,15,651.75,651.75,648.75,649.5,1957
20131201|2013-08-15 13:00,15,649.5,650.5,647.75,649.25,3052
20131201|2013-08-15 19:00,16,649.75,653.5,649.5,652,452
20131201|2013-08-15 19:30,16,651.75,652,651,651.5,49
20131201|2013-08-15 20:00,16,651.5,651.75,649.75,650.5,241
20131201|2013-08-15 20:30,16,650.5,650.5,649.25,649.25,79
20131201|2013-08-15 21:00,16,649.25,649.25,648,648.25,200
20131201|2013-08-15 21:30,16,648,648.5,648,648.5,35
20131201|2013-08-15 22:00,16,648.5,648.75,648.5,648.5,38
20131201|2013-08-15 22:30,16,648.5,649,648.5,649,103
20131201|2013-08-15 23:00,16,649,649.25,648.75,648.75,40
20131201|2013-08-15 23:30,16,649,649.5,649,649,92
20131201|2013-08-16 00:00,16,648.75,649,648.25,648.25,38
20131201|2013-08-16 00:30,16,648.5,649,648.25,649,22
20131201|2013-08-16 01:00,16,649,649,648.5,648.5,19
20131201|2013-08-16 01:30,16,648.75,648.75,648,648.25,161
20131201|2013-08-16 02:00,16,648.75,649.25,648,649,70
20131201|2013-08-16 02:30,16,649.25,649.75,649,649.5,154
20131201|2013-08-16 03:00,16,649.25,649.25,648.75,649.25,73
20131201|2013-08-16 03:30,16,649.25,649.25,648.75,649.25,125
20131201|2013-08-16 04:00,16,649.5,649.5,647,647,324
20131201|2013-08-16 04:30,16,647,648.75,646.5,648.5,148
20131201|2013-08-16 05:00,16,648.25,648.75,648,648.25,42
20131201|2013-08-16 05:30,16,648,648.25,648,648.25,24
20131201|2013-08-16 06:00,16,648.25,649.25,648,649.25,128
20131201|2013-08-16 06:30,16,649.25,649.25,647,647.25,255
20131201|2013-08-16 07:00,16,647.5,648.25,647,648,183
20131201|2013-08-16 07:30,16,648.25,648.5,648,648.25,77
20131201|2013-08-16 08:30,16,648,648.75,642.75,644,2486
20131201|2013-08-16 09:00,16,643.75,645.5,640,641,3718
20131201|2013-08-16 09:30,16,641,642.5,638.25,642,4672
20131201|2013-08-16 10:00,16,641.75,642.5,640,641,2384
20131201|2013-08-16 10:30,16,640.75,642,640.75,642,797
20131201|2013-08-16 11:00,16,642,643.5,641.5,641.75,1224
20131201|2013-08-16 11:30,16,641.5,644.25,641.25,644,936
20131201|2013-08-16 12:00,16,643.75,645,642.75,643.75,1130
20131201|2013-08-16 12:30,16,643.5,643.5,641.75,642.25,843
20131201|2013-08-16 13:00,16,642.25,645,642.25,643.5,2031
20131201|2013-08-18 19:00,19,650,654.75,649,651.25,1255
20131201|2013-08-18 19:30,19,651.5,651.75,650.5,651.5,143
20131201|2013-08-18 20:00,19,651.5,651.75,648.5,649.5,216
20131201|2013-08-18 20:30,19,649.5,651.75,649.25,651.75,153
20131201|2013-08-18 21:00,19,651.75,651.75,650.5,651.5,39
20131201|2013-08-18 21:30,19,651.5,651.75,650.5,651.25,41
20131201|2013-08-18 22:00,19,651.75,652.5,651.5,652,89
20131201|2013-08-18 22:30,19,652,652,650.75,650.75,17
20131201|2013-08-18 23:00,19,650.5,650.5,650.5,650.5,10
20131201|2013-08-18 23:30,19,651,651,650.75,650.75,2
20131201|2013-08-19 00:00,19,651,651.25,651,651,23
20131201|2013-08-19 00:30,19,651,651.5,651,651.5,4
20131201|2013-08-19 01:00,19,651.5,651.75,651,651.75,40
20131201|2013-08-19 01:30,19,652,652.5,651.25,651.25,123
20131201|2013-08-19 02:00,19,651.5,652,651.25,651.25,55
20131201|2013-08-19 02:30,19,651.25,651.25,650.5,651.25,57
20131201|2013-08-19 03:00,19,651,651.75,650.75,650.75,139
20131201|2013-08-19 03:30,19,650.75,651.75,650.5,651.5,75
20131201|2013-08-19 04:00,19,651.5,651.75,649.25,649.25,149
20131201|2013-08-19 04:30,19,649,650.75,648.75,650.5,207
20131201|2013-08-19 05:00,19,650.5,650.75,649.75,649.75,95
20131201|2013-08-19 05:30,19,650,650,649,649.25,124
20131201|2013-08-19 06:00,19,649.25,649.5,648.75,648.75,40
20131201|2013-08-19 06:30,19,649,649.25,647.75,649,245
20131201|2013-08-19 07:00,19,648.75,649.25,647.25,649.25,171
20131201|2013-08-19 07:30,19,649,649.5,648.75,649.25,59
20131201|2013-08-19 08:30,19,651,653.75,647.5,649.25,3778
20131201|2013-08-19 09:00,19,649.25,653,649.25,651,3029
20131201|2013-08-19 09:30,19,650.75,654.75,650.5,652.5,3873
20131201|2013-08-19 10:00,19,652.75,653.25,651.5,653,1455
20131201|2013-08-19 10:30,19,653,654,651.75,652,1080
20131201|2013-08-19 11:00,19,652,652,649,649.25,1422
20131201|2013-08-19 11:30,19,649.5,651.25,649.25,651.25,707
20131201|2013-08-19 12:00,19,651,652.5,650.5,652,925
20131201|2013-08-19 12:30,19,652,653.5,651.75,653.5,1501
20131201|2013-08-19 13:00,19,653.5,654,652.5,652.5,2966
20131201|2013-08-19 19:00,20,653.5,656,653,655.75,444
20131201|2013-08-19 19:30,20,655.75,656,655.25,656,46
20131201|2013-08-19 20:00,20,655.75,655.75,653.75,653.75,282
20131201|2013-08-19 20:30,20,654,654,653,653.25,86
20131201|2013-08-19 21:00,20,653.5,653.5,652.5,653,94
20131201|2013-08-19 21:30,20,653,653.5,652.5,652.5,52
20131201|2013-08-19 22:00,20,652.5,652.75,652.25,652.75,53
20131201|2013-08-19 22:30,20,653,653.25,652.5,653.25,30
20131201|2013-08-19 23:00,20,653.25,653.5,652,652.5,56
20131201|2013-08-19 23:30,20,652.5,652.75,652.5,652.5,14
20131201|2013-08-20 00:00,20,652.25,652.25,652,652,27
20131201|2013-08-20 00:30,20,652,652.25,650.5,651.25,135
20131201|2013-08-20 01:00,20,651.5,652,651,651.25,35
20131201|2013-08-20 01:30,20,651.25,652.25,651,651.75,76
20131201|2013-08-20 02:00,20,651.25,651.75,648.75,649.25,287
20131201|2013-08-20 02:30,20,649,649.25,648.5,648.75,163
20131201|2013-08-20 03:00,20,648.75,649,648.25,649,153
20131201|2013-08-20 03:30,20,649,651,648.75,650.75,137
20131201|2013-08-20 04:00,20,651,651,648.75,649.25,170
20131201|2013-08-20 04:30,20,649,650,648.5,650,192
20131201|2013-08-20 05:00,20,650,650,648.75,649,128
20131201|2013-08-20 05:30,20,648.75,649,648.25,648.5,124
20131201|2013-08-20 06:00,20,648.75,649.5,647.25,647.5,493
20131201|2013-08-20 06:30,20,647.5,649.75,647.5,649.25,262
20131201|2013-08-20 07:00,20,649.25,649.75,648.5,649.5,223
20131201|2013-08-20 07:30,20,649.25,649.75,649,649.25,101
20131201|2013-08-20 08:30,20,650,653.5,649,652.25,2507
20131201|2013-08-20 09:00,20,652.25,652.25,650.25,650.75,1387
20131201|2013-08-20 09:30,20,650.75,655,650.5,653,2878
20131201|2013-08-20 10:00,20,653,654.25,651.5,654,1739
20131201|2013-08-20 10:30,20,654,654.5,651.75,652,1252
20131201|2013-08-20 11:00,20,652.25,653.25,650.5,651.75,1832
20131201|2013-08-20 11:30,20,651.75,653.5,651.5,652.75,754
20131201|2013-08-20 12:00,20,653,653,652,652,341
20131201|2013-08-20 12:30,20,652,652.75,650.75,651,616
20131201|2013-08-20 13:00,20,650.75,650.75,645.5,646.25,3556
20131201|2013-08-20 19:00,21,646.5,648.75,646.5,647.5,115
20131201|2013-08-20 19:30,21,647.5,648.25,647.25,647.5,62
20131201|2013-08-20 20:00,21,647,647,646.5,647,36
20131201|2013-08-20 20:30,21,647,647.25,646.25,646.25,46
20131201|2013-08-20 21:00,21,646.25,646.75,646,646,64
20131201|2013-08-20 21:30,21,646.5,647,646.25,646.75,51
20131201|2013-08-20 22:00,21,646.75,647,646.5,646.75,20
20131201|2013-08-20 22:30,21,646.75,646.75,646,646.5,35
20131201|2013-08-20 23:00,21,646.25,646.75,646.25,646.75,24
20131201|2013-08-20 23:30,21,646.5,647,646.5,647,21
20131201|2013-08-21 00:00,21,647,647,646,646.75,103
20131201|2013-08-21 00:30,21,646.5,647,646.5,647,43
20131201|2013-08-21 01:00,21,647,647,647,647,21
20131201|2013-08-21 01:30,21,647,647.5,647,647.5,50
20131201|2013-08-21 02:00,21,647.5,648.5,647.5,648.25,126
20131201|2013-08-21 02:30,21,648,648.5,646.5,646.75,91
20131201|2013-08-21 03:00,21,646.5,647.25,646.5,647.25,28
20131201|2013-08-21 03:30,21,647.25,648,646.75,648,154
20131201|2013-08-21 04:00,21,648,648,647.5,647.75,23
20131201|2013-08-21 04:30,21,647.75,649.25,647.75,649,247
20131201|2013-08-21 05:00,21,649.25,650.25,648.75,650,181
20131201|2013-08-21 05:30,21,650,651.5,650,650.75,234
20131201|2013-08-21 06:00,21,650.5,651,650,651,174
20131201|2013-08-21 06:30,21,650.75,652.75,650.75,652,608
20131201|2013-08-21 07:00,21,652.25,652.5,651,651.25,247
20131201|2013-08-21 07:30,21,651,652.25,650.75,651.25,317
20131201|2013-08-21 08:30,21,651.5,658.75,650.25,650.75,7166
20131201|2013-08-21 09:00,21,651,651.5,646.5,647.25,3411
20131201|2013-08-21 09:30,21,647,649,645.25,648.75,3676
20131201|2013-08-21 10:00,21,649,649.5,647.75,648.5,1730
20131201|2013-08-21 10:30,21,648.5,650.5,648,649.25,1306
20131201|2013-08-21 11:00,21,649.25,649.5,648.25,648.5,682
20131201|2013-08-21 11:30,21,648.25,649.75,648,648.75,920
20131201|2013-08-21 12:00,21,648.75,650.5,648.5,649.75,1334
20131201|2013-08-21 12:30,21,649.5,652,649.5,651.25,1624
20131201|2013-08-21 13:00,21,651.25,652,648.25,649,2030
20131201|2013-08-21 19:00,22,650,651,647.5,647.75,310
20131201|2013-08-21 19:30,22,648,648.5,647.5,648.25,86
20131201|2013-08-21 20:00,22,648.25,648.5,647.5,648,29
20131201|2013-08-21 20:30,22,648.25,649.5,648.25,649.5,59
20131201|2013-08-21 21:00,22,649.25,649.5,649,649.25,15
20131201|2013-08-21 21:30,22,649.25,649.25,648,648,34
20131201|2013-08-21 22:00,22,648.25,648.75,648,648.5,15
20131201|2013-08-21 22:30,22,648.5,649,648.25,649,30
20131201|2013-08-21 23:00,22,648.25,649.5,648.25,649.25,10
20131201|2013-08-21 23:30,22,649.5,649.75,649.25,649.25,10
20131201|2013-08-22 00:00,22,648.75,649.75,648.75,649.5,7
20131201|2013-08-22 00:30,22,649.75,650.25,649.75,650,29
20131201|2013-08-22 01:00,22,650,650,650,650,7
20131201|2013-08-22 01:30,22,649.75,650.25,649.5,649.5,89
20131201|2013-08-22 02:00,22,649.5,649.75,648,648.5,107
20131201|2013-08-22 02:30,22,648.5,648.5,648,648.25,171
20131201|2013-08-22 03:00,22,648,648,644.25,644.25,571
20131201|2013-08-22 03:30,22,644.5,645.25,644,645.25,363
20131201|2013-08-22 04:00,22,645.25,645.75,643.5,643.5,241
20131201|2013-08-22 04:30,22,643.5,644.75,643,644.5,418
20131201|2013-08-22 05:00,22,644.5,644.5,644,644.25,87
20131201|2013-08-22 05:30,22,644.25,644.75,644,644.25,81
20131201|2013-08-22 06:00,22,644.25,644.75,644,644.25,77
20131201|2013-08-22 06:30,22,644.25,645,644,644.5,168
20131201|2013-08-22 07:00,22,644.5,646.5,644.25,646,163
20131201|2013-08-22 07:30,22,645.75,646.25,645,645.75,166
20131201|2013-08-22 08:30,22,644.75,647.75,643,644.75,3089
20131201|2013-08-22 09:00,22,645,645.5,644,644.5,1740
20131201|2013-08-22 09:30,22,644.5,646,643.75,645.75,3339
20131201|2013-08-22 10:00,22,646,646,643.75,643.75,2501
20131201|2013-08-22 10:30,22,644,645.75,643,643.75,3186
20131201|2013-08-22 11:00,22,643.75,644.5,643.25,644.5,1602
20131201|2013-08-22 11:30,22,644.25,644.75,644,644.5,964
20131201|2013-08-22 12:00,22,644.25,645,642.25,643.5,2033
20131201|2013-08-22 12:30,22,643.25,643.75,641.5,642,1216
20131201|2013-08-22 13:00,22,641.75,642.75,640,640.5,4641
20131201|2013-08-22 19:00,23,638,640.25,638,639,541
20131201|2013-08-22 19:30,23,639,641.25,638.75,638.75,229
20131201|2013-08-22 20:00,23,639,639.75,638.5,639,117
20131201|2013-08-22 20:30,23,639,639.75,638.5,639.25,72
20131201|2013-08-22 21:00,23,639.5,640.25,638.75,639.5,59
20131201|2013-08-22 21:30,23,639.25,640,639.25,639.5,49
20131201|2013-08-22 22:00,23,640.25,641.5,639.5,640.5,114
20131201|2013-08-22 22:30,23,640,641,640,640.5,23
20131201|2013-08-22 23:00,23,641,641.5,641,641,39
20131201|2013-08-22 23:30,23,641.25,641.5,640.25,641.5,32
20131201|2013-08-23 00:00,23,641.5,642.25,640.75,640.75,90
20131201|2013-08-23 00:30,23,641,641,640.5,640.5,48
20131201|2013-08-23 01:00,23,640.5,641.25,640.5,641.25,21
20131201|2013-08-23 01:30,23,641.5,642.25,641.25,642.25,56
20131201|2013-08-23 02:00,23,642,643,642,643,70
20131201|2013-08-23 02:30,23,643,643.25,642.25,642.5,67
20131201|2013-08-23 03:00,23,642.5,642.5,642.5,642.5,21
20131201|2013-08-23 03:30,23,642.5,643.25,642.5,642.75,118
20131201|2013-08-23 04:00,23,642.75,643,641,641.25,257
20131201|2013-08-23 04:30,23,641.5,641.75,640.75,641,53
20131201|2013-08-23 05:00,23,641,642.5,641,642.5,84
20131201|2013-08-23 05:30,23,642.5,642.5,642,642.25,19
20131201|2013-08-23 06:00,23,642.25,642.75,642,642,29
20131201|2013-08-23 06:30,23,642.5,643,641.5,642.5,157
20131201|2013-08-23 07:00,23,642.75,644.5,642.75,643.5,258
20131201|2013-08-23 07:30,23,643.75,644.5,643.5,644.25,114
20131201|2013-08-23 08:30,23,644,648,644,646.25,4792
20131201|2013-08-23 09:00,23,646.5,647,644.75,645.75,1483
20131201|2013-08-23 09:30,23,645.5,647,643.5,643.5,2148
20131201|2013-08-23 10:00,23,643.5,645,642.5,643.25,1315
20131201|2013-08-23 10:30,23,643.25,644.75,643,643.75,889
20131201|2013-08-23 11:00,23,643.75,645.25,643,644.5,1289
20131201|2013-08-23 11:30,23,644.75,647.5,644.25,646,1750
20131201|2013-08-23 12:00,23,646.25,646.75,645.25,645.5,655
20131201|2013-08-23 12:30,23,645.75,646.75,645.5,645.75,971
20131201|2013-08-23 13:00,23,645.75,647,644.75,645.25,1969
20131201|2013-08-25 19:00,26,652,655,651.25,651.75,1173
20131201|2013-08-25 19:30,26,651.75,653,651.5,652.25,326
20131201|2013-08-25 20:00,26,652.25,655,651.75,654.75,366
20131201|2013-08-25 20:30,26,654,656,653.25,656,186
20131201|2013-08-25 21:00,26,655.75,658,654.25,654.25,538
20131201|2013-08-25 21:30,26,654.75,655.75,654,655.25,56
20131201|2013-08-25 22:00,26,655.75,655.75,654.75,655.5,107
20131201|2013-08-25 22:30,26,655.5,659.75,654.25,659.5,682
20131201|2013-08-25 23:00,26,659,659.25,655.75,657.5,208
20131201|2013-08-25 23:30,26,657.5,657.5,656.75,657,20
20131201|2013-08-26 00:00,26,657,659.25,657,659.25,132
20131201|2013-08-26 00:30,26,659,660,658.5,660,569
20131201|2013-08-26 01:00,26,660,660,659.25,659.25,133
20131201|2013-08-26 01:30,26,659.25,659.5,659,659,130
20131201|2013-08-26 02:00,26,659,659.5,656.75,656.75,415
20131201|2013-08-26 02:30,26,657.25,658,655.75,657.75,888
20131201|2013-08-26 03:00,26,658,659.25,657,658.75,560
20131201|2013-08-26 03:30,26,658.75,659.5,656.75,658,629
20131201|2013-08-26 04:00,26,658,658.25,655.25,655.5,415
20131201|2013-08-26 04:30,26,655.75,656.75,655.25,655.75,619
20131201|2013-08-26 05:00,26,655.75,658.25,655.25,657.5,620
20131201|2013-08-26 05:30,26,657.75,658.75,657.5,657.5,146
20131201|2013-08-26 06:00,26,658,658.25,657.5,658.25,102
20131201|2013-08-26 06:30,26,658,659,655.75,655.75,301
20131201|2013-08-26 07:00,26,655.75,658.75,654.5,657.25,513
20131201|2013-08-26 07:30,26,658.25,659,657.25,658.75,129
20131201|2013-08-26 08:30,26,659,664,655.5,657.25,12460
20131201|2013-08-26 09:00,26,657.25,658.25,656.25,658.25,2956
20131201|2013-08-26 09:30,26,658.25,672,658,668.75,14440
20131201|2013-08-26 10:00,26,668.75,672,667.5,670.5,5372
20131201|2013-08-26 10:30,26,670.5,672,669,670.25,4381
20131201|2013-08-26 11:00,26,670.5,671.25,670,671,1518
20131201|2013-08-26 11:30,26,671,676.5,670.75,674.5,7174
20131201|2013-08-26 12:00,26,674.5,675.75,670.5,672,3983
20131201|2013-08-26 12:30,26,671.75,672.5,669.75,671.75,2918
20131201|2013-08-26 13:00,26,671.75,672,665.25,667.25,4482
20131201|2013-08-26 19:00,27,666.5,668.5,665.75,668.25,744
20131201|2013-08-26 19:30,27,668.5,668.5,664,666,722
20131201|2013-08-26 20:00,27,666.25,666.75,662.75,663.75,390
20131201|2013-08-26 20:30,27,664.25,664.5,663.25,664,157
20131201|2013-08-26 21:00,27,664.25,665.25,663.75,665.25,81
20131201|2013-08-26 21:30,27,665.25,666.5,664.5,666.5,88
20131201|2013-08-26 22:00,27,666.5,668.75,666.5,668,191
20131201|2013-08-26 22:30,27,667.75,668.25,667.5,668.25,20
20131201|2013-08-26 23:00,27,668.25,669.5,668.25,669.25,135
20131201|2013-08-26 23:30,27,668.75,669.25,668.75,669,22
20131201|2013-08-27 00:00,27,669,669.75,668.75,669.75,91
20131201|2013-08-27 00:30,27,669.75,670.25,669,669,216
20131201|2013-08-27 01:00,27,669,670.25,668.75,669.5,230
20131201|2013-08-27 01:30,27,669.5,669.5,668.5,669.25,87
20131201|2013-08-27 02:00,27,669.25,669.5,667.75,668.75,175
20131201|2013-08-27 02:30,27,668.75,668.75,664.25,664.25,508
20131201|2013-08-27 03:00,27,664,664.5,662.5,663,363
20131201|2013-08-27 03:30,27,663.25,663.75,663,663.25,195
20131201|2013-08-27 04:00,27,663.5,664.5,663.5,663.75,301
20131201|2013-08-27 04:30,27,663.75,664.75,663.75,664,227
20131201|2013-08-27 05:00,27,664.25,665.25,663.5,665.25,299
20131201|2013-08-27 05:30,27,665.25,665.75,663.25,664,253
20131201|2013-08-27 06:00,27,664,665,662.75,664.75,435
20131201|2013-08-27 06:30,27,664.5,666,664,665.75,257
20131201|2013-08-27 07:00,27,665.75,668.25,664.5,666.5,465
20131201|2013-08-27 07:30,27,666.25,667.5,665.75,667.25,165
20131201|2013-08-27 08:30,27,667.5,669,663.75,666.75,5415
20131201|2013-08-27 09:00,27,667,667,660.75,663,5738
20131201|2013-08-27 09:30,27,663.25,666.5,660.75,663.75,4621
20131201|2013-08-27 10:00,27,663.75,668,663,666.75,2607
20131201|2013-08-27 10:30,27,667,668.75,666.75,667.25,1901
20131201|2013-08-27 11:00,27,667.5,669.75,667,669.75,2097
20131201|2013-08-27 11:30,27,669.75,669.75,666.5,667.5,2399
20131201|2013-08-27 12:00,27,667.5,668,665.5,667.5,1974
20131201|2013-08-27 12:30,27,667.5,668.5,665.5,666.25,2568
20131201|2013-08-27 13:00,27,666.25,666.5,663,663,4561
20131201|2013-08-27 19:00,28,665.75,668.75,664.5,667.75,614
20131201|2013-08-27 19:30,28,667.5,668.25,667.25,667.75,54
20131201|2013-08-27 20:00,28,667.75,668,667.5,668,20
20131201|2013-08-27 20:30,28,668,668,667.5,667.5,70
20131201|2013-08-27 21:00,28,667.75,667.75,667.25,667.25,50
20131201|2013-08-27 21:30,28,667.5,667.5,667,667,41
20131201|2013-08-27 22:00,28,667.25,667.5,667.25,667.5,62
20131201|2013-08-27 22:30,28,667.5,667.75,667.25,667.75,17
20131201|2013-08-27 23:00,28,668,668.25,667.75,668,29
20131201|2013-08-27 23:30,28,668,668.25,667.75,667.75,56
20131201|2013-08-28 00:00,28,667.75,668,664.75,664.75,186
20131201|2013-08-28 00:30,28,664.75,666.75,663,666.25,273
20131201|2013-08-28 01:00,28,666,666.25,664.75,665,55
20131201|2013-08-28 01:30,28,665,665.5,664,665.5,151
20131201|2013-08-28 02:00,28,664.75,666.25,664,666.25,179
20131201|2013-08-28 02:30,28,666.25,667.25,666.25,667,179
20131201|2013-08-28 03:00,28,667.25,667.5,667,667.5,43
20131201|2013-08-28 03:30,28,667.5,667.75,667,667.25,156
20131201|2013-08-28 04:00,28,667.25,669.5,667.25,669.25,746
20131201|2013-08-28 04:30,28,669.5,669.5,665.5,667,258
20131201|2013-08-28 05:00,28,667,668,663.5,663.5,469
20131201|2013-08-28 05:30,28,663.75,665.25,663.5,664.25,261
20131201|2013-08-28 06:00,28,664.5,666,664.5,664.75,127
20131201|2013-08-28 06:30,28,664.75,665,661.25,661.25,651
20131201|2013-08-28 07:00,28,661.25,662.25,660.75,661,354
20131201|2013-08-28 07:30,28,661,661.5,660,660.25,336
20131201|2013-08-28 08:30,28,660.5,663.75,660,661.75,3378
20131201|2013-08-28 09:00,28,662,663,660.75,661.25,1507
20131201|2013-08-28 09:30,28,661.25,664.5,661,664,2879
20131201|2013-08-28 10:00,28,664,667,663.75,665.75,3386
20131201|2013-08-28 10:30,28,665.75,666,661.25,661.5,1935
20131201|2013-08-28 11:00,28,661.25,664.25,661.25,663.25,1092
20131201|2013-08-28 11:30,28,663.5,663.75,661.5,662.75,604
20131201|2013-08-28 12:00,28,663,663.5,660.75,660.75,1416
20131201|2013-08-28 12:30,28,660.75,662.75,660.5,660.75,960
20131201|2013-08-28 13:00,28,660.75,661.25,658.25,660.25,3880
20131201|2013-08-28 19:00,29,659.5,662.5,659.5,662,239
20131201|2013-08-28 19:30,29,662.25,662.5,662,662.5,10
20131201|2013-08-28 20:00,29,662.25,662.5,661.5,661.75,40
20131201|2013-08-28 20:30,29,661.75,661.75,660.5,661,48
20131201|2013-08-28 21:00,29,661,661.75,661,661.75,56
20131201|2013-08-28 21:30,29,661.75,663.25,661.75,662.75,291
20131201|2013-08-28 22:00,29,662.75,663.75,662.25,663,143
20131201|2013-08-28 22:30,29,663.5,663.5,662.75,663,52
20131201|2013-08-28 23:00,29,663,663,663,663,1
20131201|2013-08-28 23:30,29,662.5,663,662.5,663,8
20131201|2013-08-29 00:00,29,663,663,663,663,8
20131201|2013-08-29 00:30,29,663.25,663.25,661.75,661.75,96
20131201|2013-08-29 01:00,29,661.75,662.75,660.75,661.75,179
20131201|2013-08-29 01:30,29,661.5,662.25,660.75,660.75,134
20131201|2013-08-29 02:00,29,661,661,660.25,660.5,75
20131201|2013-08-29 02:30,29,660.25,661.5,660,661.25,286
20131201|2013-08-29 03:00,29,661.25,661.25,660,660,112
20131201|2013-08-29 03:30,29,660,660,657.75,658.75,512
20131201|2013-08-29 04:00,29,658.75,659,656.75,656.75,530
20131201|2013-08-29 04:30,29,657,658,657,657.75,624
20131201|2013-08-29 05:00,29,658,658.75,657.25,658,387
20131201|2013-08-29 05:30,29,658,658.5,658,658.5,165
20131201|2013-08-29 06:00,29,658.5,658.75,656.25,656.25,179
20131201|2013-08-29 06:30,29,656.25,656.5,655.25,656.25,337
20131201|2013-08-29 07:00,29,656,657,655.75,656.25,199
20131201|2013-08-29 07:30,29,656.25,657,655.75,657,187
20131201|2013-08-29 08:30,29,657.5,659.75,657,658.75,2471
20131201|2013-08-29 09:00,29,659,663,658.25,658.5,2716
20131201|2013-08-29 09:30,29,658.5,660,655.75,655.75,3587
20131201|2013-08-29 10:00,29,656,656.5,653.25,654,4122
20131201|2013-08-29 10:30,29,653.75,654.25,652,652.25,3010
20131201|2013-08-29 11:00,29,652.25,653.75,652,653.5,1829
20131201|2013-08-29 11:30,29,653.25,655.75,653.25,655.75,1996
20131201|2013-08-29 12:00,29,655.75,656.75,653.75,654,998
20131201|2013-08-29 12:30,29,654,655.5,653.75,654.25,931
20131201|2013-08-29 13:00,29,654.25,655.75,653.5,654,2112
20131201|2013-08-29 19:00,30,654.25,655.25,653.25,653.75,273
20131201|2013-08-29 19:30,30,654.25,654.75,654,654.5,116
20131201|2013-08-29 20:00,30,654.25,654.5,653.75,654.5,119
20131201|2013-08-29 20:30,30,654.25,654.25,653.5,654,114
20131201|2013-08-29 21:00,30,654.25,654.25,653.5,654,20
20131201|2013-08-29 21:30,30,654,654,653.25,653.25,104
20131201|2013-08-29 22:00,30,653.5,653.5,653.25,653.25,56
20131201|2013-08-29 22:30,30,653.25,653.5,653.25,653.25,5
20131201|2013-08-29 23:00,30,653.5,653.5,652.75,652.75,30
20131201|2013-08-29 23:30,30,652.75,653.5,652.75,653.25,41
20131201|2013-08-30 00:00,30,653.5,653.5,652.75,653,74
20131201|2013-08-30 00:30,30,652.75,653.5,652.5,653,119
20131201|2013-08-30 01:00,30,653.5,653.5,652.5,652.5,45
20131201|2013-08-30 01:30,30,652.5,652.75,652.5,652.75,36
20131201|2013-08-30 02:00,30,652.75,652.75,652.25,652.25,126
20131201|2013-08-30 02:30,30,652.5,652.75,652.25,652.5,200
20131201|2013-08-30 03:00,30,652.75,654,652.5,654,90
20131201|2013-08-30 03:30,30,654,654,652,653.25,185
20131201|2013-08-30 04:00,30,653.25,653.25,652.25,652.25,54
20131201|2013-08-30 04:30,30,652.25,653.75,652.25,653.5,114
20131201|2013-08-30 05:00,30,653.25,653.75,652.75,653.75,116
20131201|2013-08-30 05:30,30,653.75,654,653,653.75,191
20131201|2013-08-30 06:00,30,653.75,653.75,653.25,653.75,104
20131201|2013-08-30 06:30,30,653.5,654,652.75,654,157
20131201|2013-08-30 07:00,30,654,655,653,653.25,444
20131201|2013-08-30 07:30,30,653.5,655,653,654.25,289
20131201|2013-08-30 08:30,30,655,656.25,654,655.5,3151
20131201|2013-08-30 09:00,30,655.5,657.5,655.5,657.25,1896
20131201|2013-08-30 09:30,30,657.5,658.75,656,656.25,3402
20131201|2013-08-30 10:00,30,656.25,657,655.5,656.25,1614
20131201|2013-08-30 10:30,30,656.25,656.5,655,656,1756
20131201|2013-08-30 11:00,30,656,656.25,655,655.25,865
20131201|2013-08-30 11:30,30,655.25,656.5,653.5,653.75,1483
20131201|2013-08-30 12:00,30,653.75,654.5,653,654.25,1677
20131201|2013-08-30 12:30,30,654,654.75,652.5,652.5,2230
20131201|2013-08-30 13:00,30,652.5,655.25,650.25,654.5,6709
20131201|2013-09-02 19:00,3,663.75,664,659.25,660.25,1269
20131201|2013-09-02 19:30,3,660.25,660.5,656.5,657.75,689
20131201|2013-09-02 20:00,3,657.75,657.75,655.5,655.5,162
20131201|2013-09-02 20:30,3,655.5,656.25,653,653.25,319
20131201|2013-09-02 21:00,3,653.25,654,653.25,653.75,83
20131201|2013-09-02 21:30,3,654,654,653.75,653.75,43
20131201|2013-09-02 22:00,3,654,655.25,654,654.75,100
20131201|2013-09-02 22:30,3,654.75,655.75,654.75,655.5,25
20131201|2013-09-02 23:00,3,655.75,655.75,654,654,24
20131201|2013-09-02 23:30,3,654,654.5,654,654.25,19
20131201|2013-09-03 00:00,3,654.25,655.25,654.25,655,76
20131201|2013-09-03 00:30,3,654.75,655,654.75,655,31
20131201|2013-09-03 01:00,3,655,656.75,655,656.5,69
20131201|2013-09-03 01:30,3,656.75,657.25,656.25,656.25,59
20131201|2013-09-03 02:00,3,656.5,658,656.5,657.75,162
20131201|2013-09-03 02:30,3,657.75,658.75,656.75,657.5,603
20131201|2013-09-03 03:00,3,657.75,658.75,657.25,658.5,202
20131201|2013-09-03 03:30,3,658.25,658.75,657.25,658.5,209
20131201|2013-09-03 04:00,3,658.5,658.5,656,656.75,207
20131201|2013-09-03 04:30,3,657,658,656.25,658,111
20131201|2013-09-03 05:00,3,658,658.75,657.75,658.75,170
20131201|2013-09-03 05:30,3,658.75,659,658.75,659,207
20131201|2013-09-03 06:00,3,658.75,659.5,658.5,659,430
20131201|2013-09-03 06:30,3,659.25,659.5,659,659.25,171
20131201|2013-09-03 07:00,3,659.25,660.25,659,659.5,384
20131201|2013-09-03 07:30,3,659.5,660.25,659.25,660,416
20131201|2013-09-03 08:30,3,659.5,662,656.75,659,4435
20131201|2013-09-03 09:00,3,659,659.25,656,656.75,2711
20131201|2013-09-03 09:30,3,656.75,656.75,646,646.75,8896
20131201|2013-09-03 10:00,3,647,648.5,645,647.75,4084
20131201|2013-09-03 10:30,3,647.75,648.5,646,647,2725
20131201|2013-09-03 11:00,3,646.75,647.5,646,646.5,1165
20131201|2013-09-03 11:30,3,646.5,647.75,646.25,647,1048
20131201|2013-09-03 12:00,3,647,647.75,646.5,646.5,892
20131201|2013-09-03 12:30,3,646.25,647.5,645.75,647.25,1713
20131201|2013-09-03 13:00,3,647.25,647.75,645.5,647.25,3185
20131201|2013-09-03 19:00,4,647,647.5,643.75,644.25,564
20131201|2013-09-03 19:30,4,644.25,646.75,644.25,645.5,142
20131201|2013-09-03 20:00,4,645.5,645.5,643.25,644.25,228
20131201|2013-09-03 20:30,4,644.75,646,644.75,645.75,46
20131201|2013-09-03 21:00,4,645.25,645.5,644.75,645,105
20131201|2013-09-03 21:30,4,644.75,645.75,644.75,645,81
20131201|2013-09-03 22:00,4,645.25,646,645.25,646,80
20131201|2013-09-03 23:00,4,645.75,646,645.75,646,5
20131201|2013-09-03 23:30,4,646,646.75,646,646.75,19
20131201|2013-09-04 00:00,4,646.25,646.75,645.5,645.5,60
20131201|2013-09-04 00:30,4,645.5,646.5,645.5,646.25,40
20131201|2013-09-04 01:00,4,646.5,646.75,646,646.75,58
20131201|2013-09-04 01:30,4,646.75,647,646.5,647,89
20131201|2013-09-04 02:00,4,647,647.25,646.25,646.5,73
20131201|2013-09-04 02:30,4,646.25,646.25,644.75,646.25,171
20131201|2013-09-04 03:00,4,646.25,646.5,645.25,646,114
20131201|2013-09-04 03:30,4,645.5,645.75,644,644,204
20131201|2013-09-04 04:00,4,644,644.5,644,644.25,111
20131201|2013-09-04 04:30,4,644.25,645.5,644,644.5,167
20131201|2013-09-04 05:00,4,644.5,645.5,644,645.5,85
20131201|2013-09-04 05:30,4,645.5,645.75,644,644.5,137
20131201|2013-09-04 06:00,4,644.5,645,644,644,168
20131201|2013-09-04 06:30,4,644,644.75,643,643.25,275
20131201|2013-09-04 07:00,4,643.25,644.75,643,644.75,181
20131201|2013-09-04 07:30,4,644.75,645,644.5,645,98
20131201|2013-09-04 08:30,4,645,647.25,644.5,645.25,2879
20131201|2013-09-04 09:00,4,645.25,645.75,643,644.25,2538
20131201|2013-09-04 09:30,4,644.25,646,642.75,643.25,4169
20131201|2013-09-04 10:00,4,643.25,643.5,641.25,642,3577
20131201|2013-09-04 10:30,4,641.75,642.5,640.5,641.75,2250
20131201|2013-09-04 11:00,4,641.5,642.5,641,641,1247
20131201|2013-09-04 11:30,4,641,642,640.75,640.75,768
20131201|2013-09-04 12:00,4,640.75,641.5,640,640.75,2390
20131201|2013-09-04 12:30,4,641,643.25,640.75,642.25,1922
20131201|2013-09-04 13:00,4,642.25,647.25,641.5,646.25,3747
20131201|2013-09-04 19:00,5,646,646.5,642.5,643,765
20131201|2013-09-04 19:30,5,642.75,644.5,642.5,644.25,57
20131201|2013-09-04 20:00,5,644.5,645.5,644.5,644.75,32
20131201|2013-09-04 20:30,5,644.5,645,644,644.25,32
20131201|2013-09-04 21:00,5,644.25,644.75,643.5,644.75,34
20131201|2013-09-04 21:30,5,644.5,645.25,644.5,645,29
20131201|2013-09-04 22:00,5,645.25,645.5,645,645.25,24
20131201|2013-09-04 22:30,5,645.25,645.5,645.25,645.5,20
20131201|2013-09-04 23:00,5,645.5,645.5,645,645.25,39
20131201|2013-09-04 23:30,5,645.25,645.5,645,645.25,8
20131201|2013-09-05 00:00,5,645.25,645.5,645,645.5,48
20131201|2013-09-05 00:30,5,645.25,645.5,645.25,645.5,95
20131201|2013-09-05 01:00,5,645.5,645.5,645.25,645.5,55
20131201|2013-09-05 01:30,5,645.25,645.5,645.25,645.25,45
20131201|2013-09-05 02:00,5,645.25,645.5,645.25,645.5,203
20131201|2013-09-05 02:30,5,645.5,645.5,644.75,645.25,196
20131201|2013-09-05 03:00,5,645.25,645.5,645,645.25,121
20131201|2013-09-05 03:30,5,645.5,645.5,644,644,267
20131201|2013-09-05 04:00,5,644.25,644.5,643.75,644,221
20131201|2013-09-05 04:30,5,644,644.75,644,644,123
20131201|2013-09-05 05:00,5,644.25,645.5,644.25,645.5,196
20131201|2013-09-05 05:30,5,645.5,645.5,644.75,645.25,72
20131201|2013-09-05 06:00,5,645.25,645.25,645,645,95
20131201|2013-09-05 06:30,5,644.75,645,644.5,644.5,134
20131201|2013-09-05 07:00,5,644.75,645,643.5,643.75,246
20131201|2013-09-05 07:30,5,643.75,643.75,642.5,642.75,266
20131201|2013-09-05 08:30,5,642.25,644.5,642,642,3540
20131201|2013-09-05 09:00,5,641.75,642,639,640.25,3769
20131201|2013-09-05 09:30,5,640.25,640.25,636.75,638.25,7195
20131201|2013-09-05 10:00,5,638.25,638.75,637,637.75,2037
20131201|2013-09-05 10:30,5,637.75,639.5,637,639.5,2042
20131201|2013-09-05 11:00,5,639.25,643.5,639.25,642.25,2910
20131201|2013-09-05 11:30,5,642.5,643,640.25,640.5,1016
20131201|2013-09-05 12:00,5,640.5,641.25,640,640.5,679
20131201|2013-09-05 12:30,5,640.25,640.5,638.75,639.75,867
20131201|2013-09-05 13:00,5,639.75,641.75,639.25,639.5,2261
20131201|2013-09-05 19:00,6,639,639.75,638.25,639.25,249
20131201|2013-09-05 19:30,6,639.25,640,639,639.75,64
20131201|2013-09-05 20:00,6,639.75,639.75,638.25,638.75,119
20131201|2013-09-05 20:30,6,638.5,639.25,638.5,639.25,55
20131201|2013-09-05 21:00,6,639,639.25,639,639.25,9
20131201|2013-09-05 21:30,6,639.25,639.75,639,639.5,31
20131201|2013-09-05 22:00,6,639.75,639.75,639,639,58
20131201|2013-09-05 22:30,6,639.5,639.75,639.25,639.5,12
20131201|2013-09-05 23:00,6,639.25,639.5,639.25,639.25,24
20131201|2013-09-05 23:30,6,639,640,639,640,18
20131201|2013-09-06 00:00,6,639.75,640.25,639.5,639.75,51
20131201|2013-09-06 00:30,6,640.25,640.5,640.25,640.25,28
20131201|2013-09-06 01:00,6,640.75,642.5,640.5,642,200
20131201|2013-09-06 01:30,6,641.75,644.75,641.75,644.5,260
20131201|2013-09-06 02:00,6,644.5,645.5,644.5,644.75,302
20131201|2013-09-06 02:30,6,644.75,645,641.25,643.25,277
20131201|2013-09-06 03:00,6,643.25,643.75,643,643,110
20131201|2013-09-06 03:30,6,643.25,644,643,644,108
20131201|2013-09-06 04:00,6,644,644.25,643.25,643.5,68
20131201|2013-09-06 04:30,6,643.75,644.75,643.75,644.75,50
20131201|2013-09-06 05:00,6,644.75,644.75,643.25,644,78
20131201|2013-09-06 05:30,6,644,644.25,644,644,79
20131201|2013-09-06 06:00,6,643.75,644.25,643.5,644,71
20131201|2013-09-06 06:30,6,644.25,644.75,643.5,643.75,172
20131201|2013-09-06 07:00,6,643.75,644.5,643.25,643.75,204
20131201|2013-09-06 07:30,6,644,644.5,643.75,644,68
20131201|2013-09-06 08:30,6,643.25,644.5,640.5,640.75,2030
20131201|2013-09-06 09:00,6,640.75,646,640.5,643.5,2287
20131201|2013-09-06 09:30,6,643.5,645,640.25,643.5,3815
20131201|2013-09-06 10:00,6,643.5,645,642.75,644,2882
20131201|2013-09-06 10:30,6,643.75,644,641,643,2704
20131201|2013-09-06 11:00,6,643.25,644,643,643.5,641
20131201|2013-09-06 11:30,6,643.5,648.75,643.5,647.75,3901
20131201|2013-09-06 12:00,6,647.75,653,647.5,649.5,5963
20131201|2013-09-06 12:30,6,649.5,650,646.25,648,3093
20131201|2013-09-06 13:00,6,648,648.75,646.25,648.25,2937
20131201|2013-09-08 19:00,9,648.5,651.5,647.5,650,811
20131201|2013-09-08 19:30,9,650,650.25,647.5,647.5,273
20131201|2013-09-08 20:00,9,647.75,649,645.75,646,337
20131201|2013-09-08 20:30,9,645.75,646,645.25,645.5,103
20131201|2013-09-08 21:00,9,645.5,645.5,645,645.5,52
20131201|2013-09-08 21:30,9,645,645.5,645,645.5,14
20131201|2013-09-08 22:00,9,645,645.5,644.5,645.5,48
20131201|2013-09-08 22:30,9,645,646,645,646,127
20131201|2013-09-08 23:00,9,646,646,645.5,646,77
20131201|2013-09-08 23:30,9,646,646,646,646,8
20131201|2013-09-09 00:00,9,645.75,646,645.75,645.75,12
20131201|2013-09-09 00:30,9,645.75,646.5,645.5,646.5,53
20131201|2013-09-09 01:00,9,646.5,647,646.5,647,49
20131201|2013-09-09 01:30,9,647,647.25,647,647,79
20131201|2013-09-09 02:00,9,647,647.25,646.75,647,105
20131201|2013-09-09 02:30,9,646.5,646.5,644.5,644.75,117
20131201|2013-09-09 03:00,9,644.5,645.5,644.25,645.25,157
20131201|2013-09-09 03:30,9,645.25,646,643.5,645.5,290
20131201|2013-09-09 04:00,9,645.75,645.75,644,644.25,125
20131201|2013-09-09 04:30,9,644.5,644.5,643.75,644.25,151
20131201|2013-09-09 05:00,9,644,644.25,643.75,644,177
20131201|2013-09-09 05:30,9,644,644.5,644,644.25,110
20131201|2013-09-09 06:00,9,644.25,644.5,643.5,643.75,184
20131201|2013-09-09 06:30,9,643.75,644,643.5,643.5,141
20131201|2013-09-09 07:00,9,643.5,643.75,643,643.5,193
20131201|2013-09-09 07:30,9,643.75,644,643,643.75,96
20131201|2013-09-09 08:30,9,643.75,647.5,642.75,646.5,2264
20131201|2013-09-09 09:00,9,646.5,647.5,645.25,647,752
20131201|2013-09-09 09:30,9,647,647,639.25,641,5864
20131201|2013-09-09 10:00,9,640.75,641.5,640,640.5,2337
20131201|2013-09-09 10:30,9,640.5,642.25,639.75,640.75,1966
20131201|2013-09-09 11:00,9,640.75,642,640.5,641,942
20131201|2013-09-09 11:30,9,641,642.25,640.5,640.75,1305
20131201|2013-09-09 12:00,9,641,642,640.5,642,429
20131201|2013-09-09 12:30,9,642,642.75,641.25,641.75,1506
20131201|2013-09-09 13:00,9,641.5,642.5,640.5,640.5,2757
20131201|2013-09-09 19:00,10,641.25,644.5,641.25,642,578
20131201|2013-09-09 19:30,10,642,642,640,640,376
20131201|2013-09-09 20:00,10,640.25,642.75,640,642.25,116
20131201|2013-09-09 20:30,10,642.25,642.75,642.25,642.75,40
20131201|2013-09-09 21:00,10,642.5,642.5,641.25,641.25,37
20131201|2013-09-09 21:30,10,641.75,642,641.75,642,24
20131201|2013-09-09 22:00,10,642,642,641.25,641.5,47
20131201|2013-09-09 22:30,10,641.5,641.5,641.5,641.5,69
20131201|2013-09-09 23:00,10,641.25,641.5,641.25,641.5,37
20131201|2013-09-09 23:30,10,641.5,641.75,641.5,641.75,7
20131201|2013-09-10 00:00,10,642,642,641.5,641.5,56
20131201|2013-09-10 00:30,10,642,642.5,642,642.5,14
20131201|2013-09-10 01:00,10,642.75,642.75,642,642,108
20131201|2013-09-10 01:30,10,642,643,642,642.25,41
20131201|2013-09-10 02:00,10,642.75,643.75,642.5,643.75,92
20131201|2013-09-10 02:30,10,643.5,643.75,643,643.25,140
20131201|2013-09-10 03:00,10,643.25,644,643.25,644,244
20131201|2013-09-10 03:30,10,644,645,643.5,643.5,390
20131201|2013-09-10 04:00,10,643.5,645,643,643.75,233
20131201|2013-09-10 04:30,10,643.75,644,642.75,643.25,145
20131201|2013-09-10 05:00,10,643.25,643.25,642.25,642.5,182
20131201|2013-09-10 05:30,10,642.75,642.75,642,642,93
20131201|2013-09-10 06:00,10,642,642.25,641.5,642,180
20131201|2013-09-10 06:30,10,642,643,641.5,642,155
20131201|2013-09-10 07:00,10,642,642.5,641.5,641.5,94
20131201|2013-09-10 07:30,10,641.75,642,641.25,641.75,71
20131201|2013-09-10 08:30,10,642.5,645.5,642,644,2450
20131201|2013-09-10 09:00,10,644.25,645.25,643.5,644,1759
20131201|2013-09-10 09:30,10,643.75,648.25,643.75,646.75,4307
20131201|2013-09-10 10:00,10,646.75,648,645.25,646.5,2260
20131201|2013-09-10 10:30,10,646.5,647.5,646,647.25,1687
20131201|2013-09-10 11:00,10,647.25,648,646,646.75,1842
20131201|2013-09-10 11:30,10,646.75,648,646.5,647.5,1079
20131201|2013-09-10 12:00,10,647.5,648,647.25,648,720
20131201|2013-09-10 12:30,10,648,648,646.5,646.75,1347
20131201|2013-09-10 13:00,10,647,647,645.25,646,2951
20131201|2013-09-10 19:00,11,648,648,646.5,647,203
20131201|2013-09-10 19:30,11,647,647,646.25,647,48
20131201|2013-09-10 20:00,11,646.5,647.25,646.5,647.25,79
20131201|2013-09-10 20:30,11,647.25,647.5,646.5,646.5,47
20131201|2013-09-10 21:00,11,646.5,647.25,646.5,646.75,22
20131201|2013-09-10 21:30,11,646.5,646.75,646.5,646.75,27
20131201|2013-09-10 22:00,11,646.75,646.75,645.75,645.75,192
20131201|2013-09-10 22:30,11,645.75,645.75,645.75,645.75,20
20131201|2013-09-10 23:00,11,645.75,646.5,645.5,646.5,38
20131201|2013-09-10 23:30,11,646.75,646.75,646.75,646.75,1
20131201|2013-09-11 00:00,11,646.75,647,646.75,647,7
20131201|2013-09-11 00:30,11,647,648,647,647.75,176
20131201|2013-09-11 01:00,11,647.75,647.75,647,647.75,85
20131201|2013-09-11 01:30,11,647.25,648.5,647.25,648.25,109
20131201|2013-09-11 02:00,11,648.25,648.5,648,648.25,62
20131201|2013-09-11 02:30,11,648,649,648,648.5,161
20131201|2013-09-11 03:00,11,648.5,648.75,648.25,648.5,181
20131201|2013-09-11 03:30,11,648.25,648.5,648,648.25,141
20131201|2013-09-11 04:00,11,648.25,649,648.25,649,119
20131201|2013-09-11 04:30,11,648.75,649,648.5,648.5,32
20131201|2013-09-11 05:00,11,648.5,648.75,648.5,648.5,148
20131201|2013-09-11 05:30,11,648.5,648.75,648,648,108
20131201|2013-09-11 06:00,11,648,648.25,647.75,648.25,167
20131201|2013-09-11 06:30,11,648,648,647,647,245
20131201|2013-09-11 07:00,11,646.75,647.25,646,646.25,76
20131201|2013-09-11 07:30,11,646.5,646.5,645.75,646.25,175
20131201|2013-09-11 08:30,11,646.5,647.5,645.25,646.75,1623
20131201|2013-09-11 09:00,11,646.5,648,646.5,647.25,1141
20131201|2013-09-11 09:30,11,647.25,647.25,642,643.25,5473
20131201|2013-09-11 10:00,11,643.25,645,642.5,644.75,2239
20131201|2013-09-11 10:30,11,644.75,646.75,644.5,646.25,2071
20131201|2013-09-11 11:00,11,646.25,647,645.25,646.5,2284
20131201|2013-09-11 11:30,11,646.75,650.25,646.5,649.5,3589
20131201|2013-09-11 12:00,11,649.5,652.5,648,649.25,6946
20131201|2013-09-11 12:30,11,649.25,650.25,644,644.75,4166
20131201|2013-09-11 13:00,11,644.5,649,643.75,647.5,4049
20131201|2013-09-11 19:00,12,647.75,648.5,647.5,647.75,140
20131201|2013-09-11 19:30,12,648,648.75,647.5,648.5,102
20131201|2013-09-11 20:00,12,648.25,648.5,648,648,40
20131201|2013-09-11 20:30,12,647.75,648.25,646.75,647,128
20131201|2013-09-11 21:00,12,647,647.25,646.75,646.75,33
20131201|2013-09-11 21:30,12,646.75,646.75,646.25,646.25,8
20131201|2013-09-11 22:00,12,646.25,646.5,646.25,646.5,48
20131201|2013-09-11 22:30,12,646.25,647,646.25,647,8
20131201|2013-09-11 23:00,12,647,647.25,647,647,21
20131201|2013-09-11 23:30,12,647,647,646.25,647,19
20131201|2013-09-12 00:00,12,646.5,646.75,646.5,646.75,4
20131201|2013-09-12 00:30,12,646.25,646.5,646.25,646.5,12
20131201|2013-09-12 01:00,12,646.25,646.75,646.25,646.75,52
20131201|2013-09-12 01:30,12,646.75,646.75,645.75,645.75,50
20131201|2013-09-12 02:00,12,645.5,646.5,645.25,646.5,39
20131201|2013-09-12 02:30,12,646,646.25,646,646.25,27
20131201|2013-09-12 03:00,12,646,646.75,646,646.75,53
20131201|2013-09-12 03:30,12,646.5,647.75,646.25,647,93
20131201|2013-09-12 04:00,12,646.75,647.25,646.5,646.5,24
20131201|2013-09-12 04:30,12,646.75,647,646.5,646.5,42
20131201|2013-09-12 05:00,12,646.5,646.75,646,646.25,109
20131201|2013-09-12 05:30,12,646.25,646.5,645.5,645.5,90
20131201|2013-09-12 06:00,12,645.75,646,645.5,645.75,72
20131201|2013-09-12 06:30,12,645.75,647.25,645.75,646.75,280
20131201|2013-09-12 07:00,12,647,648.25,646.5,648,358
20131201|2013-09-12 07:30,12,648,648.75,648,648.75,190
20131201|2013-09-12 08:30,12,647.25,649,644.25,645.75,2625
20131201|2013-09-12 09:00,12,645.5,646.75,645.25,645.5,1766
20131201|2013-09-12 09:30,12,645.5,646.5,641.25,641.75,4757
20131201|2013-09-12 10:00,12,641.75,643.25,641.5,642.25,2165
20131201|2013-09-12 10:30,12,642.25,644.5,642,643.25,2464
20131201|2013-09-12 11:00,12,643,643,637.25,639.25,10415
20131201|2013-09-12 11:30,12,639.5,643.75,638,643.5,3950
20131201|2013-09-12 12:00,12,643.25,646,642.75,643.5,2926
20131201|2013-09-12 12:30,12,643.5,646,643.25,645.75,2831
20131201|2013-09-12 13:00,12,646,655,646,652.75,9256
20131201|2013-09-12 19:00,13,653,653,650.5,650.75,351
20131201|2013-09-12 19:30,13,650.5,651,650,650.75,111
20131201|2013-09-12 20:00,13,650.75,651.25,649,649,214
20131201|2013-09-12 20:30,13,649.25,649.25,646.75,647,352
20131201|2013-09-12 21:00,13,647.25,647.75,647,647.25,192
20131201|2013-09-12 21:30,13,647,647.5,647,647.25,75
20131201|2013-09-12 22:00,13,647.25,647.5,646.5,646.75,191
20131201|2013-09-12 22:30,13,646.75,647.25,646.5,646.75,26
20131201|2013-09-12 23:00,13,647,647.25,646.25,647.25,86
20131201|2013-09-12 23:30,13,647,647.25,646.75,646.75,17
20131201|2013-09-13 00:00,13,647.25,647.25,647,647,14
20131201|2013-09-13 00:30,13,647.25,647.25,646,646.75,180
20131201|2013-09-13 01:00,13,646.5,647,646.25,646.5,75
20131201|2013-09-13 01:30,13,646.5,648.25,646.5,647.5,96
20131201|2013-09-13 02:00,13,647.25,648.5,647.25,648,62
20131201|2013-09-13 02:30,13,648,648.5,648,648.25,126
20131201|2013-09-13 03:00,13,648.25,649,648.25,648.75,93
20131201|2013-09-13 03:30,13,648.75,650,646.75,647.5,465
20131201|2013-09-13 04:00,13,647.75,648.75,647.5,648.75,164
20131201|2013-09-13 04:30,13,649,649.5,648,648.25,168
20131201|2013-09-13 05:00,13,648.5,648.75,648,648.25,107
20131201|2013-09-13 05:30,13,648.25,648.5,647.75,648,198
20131201|2013-09-13 06:00,13,648,648,647.25,647.5,252
20131201|2013-09-13 06:30,13,647.5,648.25,647.25,647.75,124
20131201|2013-09-13 07:00,13,647.75,648,647,647.25,379
20131201|2013-09-13 07:30,13,647.5,649,647,649,226
20131201|2013-09-13 08:30,13,649,649.75,645.25,647.5,3765
20131201|2013-09-13 09:00,13,647.25,647.25,643.5,643.75,2913
20131201|2013-09-13 09:30,13,644,644.5,640.25,641.75,6248
20131201|2013-09-13 10:00,13,641.5,642.5,640.75,641.5,2572
20131201|2013-09-13 10:30,13,641.25,641.5,640.5,640.75,2186
20131201|2013-09-13 11:00,13,641,641.25,640,641,1888
20131201|2013-09-13 11:30,13,641,641.5,640.25,641.25,1469
20131201|2013-09-13 12:00,13,641.25,641.75,640.5,641.5,849
20131201|2013-09-13 12:30,13,641.5,642.25,641.25,642,1389
20131201|2013-09-13 13:00,13,642,644.5,640.25,640.5,4150
20131201|2013-09-15 19:00,16,640,641.75,639,639,516
20131201|2013-09-15 19:30,16,639,640.25,638.5,640,248
20131201|2013-09-15 20:00,16,640,640.75,639.75,640.25,54
20131201|2013-09-15 20:30,16,640.5,641,640,640,76
20131201|2013-09-15 21:00,16,640,640.75,639.5,640.25,111
20131201|2013-09-15 21:30,16,640.5,640.5,640,640.5,55
20131201|2013-09-15 22:00,16,640.5,640.75,640.25,640.75,44
20131201|2013-09-15 22:30,16,640.75,640.75,640.25,640.75,31
20131201|2013-09-15 23:00,16,640.75,641,639.75,639.75,25
20131201|2013-09-15 23:30,16,640.25,640.25,639.75,639.75,5
20131201|2013-09-16 00:00,16,640,640,639.75,640,26
20131201|2013-09-16 00:30,16,640,640,639.75,639.75,27
20131201|2013-09-16 01:00,16,640,640.25,639.75,640.25,82
20131201|2013-09-16 01:30,16,640,641,640,641,39
20131201|2013-09-16 02:00,16,641,641.25,641,641,87
20131201|2013-09-16 02:30,16,641,642.75,641,642,179
20131201|2013-09-16 03:00,16,642,643.75,642,643.25,284
20131201|2013-09-16 03:30,16,643.25,643.25,642.5,642.75,147
20131201|2013-09-16 04:00,16,642.75,643.25,642.5,642.5,119
20131201|2013-09-16 04:30,16,642.5,644.25,642.5,644,204
20131201|2013-09-16 05:00,16,644,644.75,643.5,643.75,195
20131201|2013-09-16 05:30,16,643.75,644.75,643.75,644.75,80
20131201|2013-09-16 06:00,16,644.5,644.75,643.5,643.5,108
20131201|2013-09-16 06:30,16,643.5,643.5,642.25,642.5,152
20131201|2013-09-16 07:00,16,642.5,643,641.75,642,101
20131201|2013-09-16 07:30,16,641.75,642.5,641.5,641.5,132
20131201|2013-09-16 08:30,16,641.5,644,640.75,643.75,3572
20131201|2013-09-16 09:00,16,643.75,645,643,643.5,3290
20131201|2013-09-16 09:30,16,643.5,648.75,643.25,645.25,11030
20131201|2013-09-16 10:00,16,645.25,646.75,644.5,645.25,2746
20131201|2013-09-16 10:30,16,645.25,645.75,642.25,643,2515
20131201|2013-09-16 11:00,16,643,644,641.5,641.75,1554
20131201|2013-09-16 11:30,16,642,643,642,642.5,1272
20131201|2013-09-16 12:00,16,642.5,642.75,641.25,642,1314
20131201|2013-09-16 12:30,16,642.25,643,641.75,641.75,870
20131201|2013-09-16 13:00,16,641.75,643,640.75,640.75,3266
20131201|2013-09-16 19:00,17,641.25,642.75,641.25,642.5,324
20131201|2013-09-16 19:30,17,642,643.25,642,642.75,66
20131201|2013-09-16 20:00,17,642.75,643.5,642.75,643.5,74
20131201|2013-09-16 20:30,17,643.5,644.25,643.5,643.75,43
20131201|2013-09-16 21:00,17,643.75,644.25,643.75,644,16
20131201|2013-09-16 21:30,17,644,644,642.75,643.25,47
20131201|2013-09-16 22:00,17,643.5,643.5,643.25,643.25,13
20131201|2013-09-16 22:30,17,643.25,643.25,642.5,643.25,38
20131201|2013-09-16 23:00,17,643.25,643.5,643,643.5,11
20131201|2013-09-16 23:30,17,643.5,643.75,643.5,643.5,13
20131201|2013-09-17 00:00,17,643.5,644,643.5,644,3
20131201|2013-09-17 00:30,17,643.75,644,642.75,642.75,51
20131201|2013-09-17 01:00,17,643,643.25,643,643.25,8
20131201|2013-09-17 01:30,17,643.25,644.25,643.25,644.25,25
20131201|2013-09-17 02:00,17,644.5,644.75,644.25,644.75,139
20131201|2013-09-17 02:30,17,644.75,645.5,644.5,644.75,102
20131201|2013-09-17 03:00,17,644.75,645.75,644.75,645.5,82
20131201|2013-09-17 03:30,17,645.75,647.75,645.75,647.25,626
20131201|2013-09-17 04:00,17,647.5,648,646.25,646.25,185
20131201|2013-09-17 04:30,17,646.25,646.5,645.5,645.5,151
20131201|2013-09-17 05:00,17,645.5,646.75,643.75,646.5,464
20131201|2013-09-17 05:30,17,646.75,648,646.5,647,567
20131201|2013-09-17 06:00,17,647,648.5,647,648.25,496
20131201|2013-09-17 06:30,17,648.5,650.75,648,648,525
20131201|2013-09-17 07:00,17,648.25,648.75,646,647.75,422
20131201|2013-09-17 07:30,17,647.75,648.75,647.5,648,229
20131201|2013-09-17 08:30,17,648.75,652,643.25,645.75,5762
20131201|2013-09-17 09:00,17,645.5,646.75,644,645,2825
20131201|2013-09-17 09:30,17,644.75,645.25,641.5,641.75,3037
20131201|2013-09-17 10:00,17,641.75,643.5,641.5,643,2647
20131201|2013-09-17 10:30,17,642.75,643,641.25,642.25,2540
20131201|2013-09-17 11:00,17,642.25,643.25,641.75,642.5,2180
20131201|2013-09-17 11:30,17,642.75,644,642.5,643.5,1551
20131201|2013-09-17 12:00,17,643.25,643.75,642.75,642.75,1292
20131201|2013-09-17 12:30,17,642.75,647.25,642.75,645.75,3631
20131201|2013-09-17 13:00,17,646,646.25,642,642,2907
20131201|2013-09-17 19:00,18,642.25,644.75,642,644.25,257
20131201|2013-09-17 19:30,18,644.5,644.5,643.75,643.75,32
20131201|2013-09-17 20:00,18,644,644.75,643.75,644,77
20131201|2013-09-17 20:30,18,643.75,644,643.75,643.75,16
20131201|2013-09-17 21:00,18,644,644.25,643.75,644,36
20131201|2013-09-17 21:30,18,644,644.25,643.75,644,20
20131201|2013-09-17 22:00,18,643.5,643.5,643.5,643.5,5
20131201|2013-09-17 22:30,18,644,644.75,644,644,19
20131201|2013-09-17 23:00,18,644,644.5,644,644.25,4
20131201|2013-09-17 23:30,18,644,644,644,644,13
20131201|2013-09-18 00:00,18,644,644.5,644,644.5,19
20131201|2013-09-18 00:30,18,644.5,644.75,644.5,644.75,16
20131201|2013-09-18 01:00,18,644.75,645.5,644.75,645.5,72
20131201|2013-09-18 01:30,18,645.25,645.5,645.25,645.25,14
20131201|2013-09-18 02:00,18,645.25,646,645.25,645.5,95
20131201|2013-09-18 02:30,18,645.25,646,645,645.25,96
20131201|2013-09-18 03:00,18,645.25,645.5,644.75,644.75,99
20131201|2013-09-18 03:30,18,644.75,644.75,644.75,644.75,74
20131201|2013-09-18 04:00,18,644.75,645,644.75,645,41
20131201|2013-09-18 04:30,18,645,645.5,644.75,645.25,107
20131201|2013-09-18 05:00,18,645.25,645.25,644.25,644.5,67
20131201|2013-09-18 05:30,18,644.75,644.75,644.5,644.75,11
20131201|2013-09-18 06:00,18,644.75,645.5,644.75,644.75,205
20131201|2013-09-18 06:30,18,645,645,644,644.25,92
20131201|2013-09-18 07:00,18,644,644.5,644,644,172
20131201|2013-09-18 07:30,18,644,644.75,643.5,644.5,147
20131201|2013-09-18 08:30,18,644.75,645.5,643.5,644.75,2650
20131201|2013-09-18 09:00,18,644.75,645.25,643.75,644.5,1657
20131201|2013-09-18 09:30,18,644.5,647.25,644.25,646,3717
20131201|2013-09-18 10:00,18,646,647.75,645.25,645.5,2282
20131201|2013-09-18 10:30,18,645.5,645.75,644,644.75,1624
20131201|2013-09-18 11:00,18,644.5,644.75,643.25,643.75,1397
20131201|2013-09-18 11:30,18,644,644,642.5,644,1319
20131201|2013-09-18 12:00,18,644.25,644.25,643.25,643.75,555
20131201|2013-09-18 12:30,18,644,644.5,642.75,644,960
20131201|2013-09-18 13:00,18,644.25,648,643.75,646.25,2951
20131201|2013-09-18 19:00,19,647.5,648.75,646.75,647,297
20131201|2013-09-18 19:30,19,647,647.5,647,647,35
20131201|2013-09-18 20:00,19,647,647,646.75,647,13
20131201|2013-09-18 20:30,19,647,647.25,647,647.25,24
20131201|2013-09-18 21:00,19,647,647.25,646.75,647.25,10
20131201|2013-09-18 21:30,19,646.75,648,646.75,647.25,75
20131201|2013-09-18 22:00,19,647.5,648.5,647.5,648.25,84
20131201|2013-09-18 22:30,19,648.25,648.25,648.25,648.25,10
20131201|2013-09-18 23:00,19,648.25,649,648.25,648.75,52
20131201|2013-09-18 23:30,19,648,648.25,648,648.25,7
20131201|2013-09-19 00:00,19,648.25,648.25,648.25,648.25,6
20131201|2013-09-19 00:30,19,648.25,649.25,648,649.25,48
20131201|2013-09-19 01:00,19,649,650,649,650,223
20131201|2013-09-19 01:30,19,650,650.5,649.75,650.25,105
20131201|2013-09-19 02:00,19,650.5,651.25,648.75,651,303
20131201|2013-09-19 02:30,19,651,654.75,651,654.25,1260
20131201|2013-09-19 03:00,19,653.75,654.75,653.75,654.75,339
20131201|2013-09-19 03:30,19,654.75,654.75,654.25,654.5,281
20131201|2013-09-19 04:00,19,654.5,654.75,654,654.5,313
20131201|2013-09-19 04:30,19,654.5,654.75,653.75,654,218
20131201|2013-09-19 05:00,19,654,655,654,655,937
20131201|2013-09-19 05:30,19,654.75,657.75,654.5,657.75,1475
20131201|2013-09-19 06:00,19,657.5,658.5,657.5,657.5,707
20131201|2013-09-19 06:30,19,657.5,658.5,656.75,656.75,358
20131201|2013-09-19 07:00,19,656.75,657,655.25,655.5,799
20131201|2013-09-19 07:30,19,655.5,656.5,654,655.25,526
20131201|2013-09-19 08:30,19,656,658,652.75,653.25,7240
20131201|2013-09-19 09:00,19,653.25,654,651.75,653.75,3066
20131201|2013-09-19 09:30,19,654,662.5,653.75,661.75,16483
20131201|2013-09-19 10:00,19,661.5,661.75,658.5,660.5,4900
20131201|2013-09-19 10:30,19,660.5,661.5,657.75,660,4225
20131201|2013-09-19 11:00,19,660,660.5,652.25,654,6672
20131201|2013-09-19 11:30,19,654.25,656,653.5,654,2389
20131201|2013-09-19 12:00,19,654,654,651.5,653.75,3976
20131201|2013-09-19 12:30,19,653.75,656.25,652.5,655.75,2327
20131201|2013-09-19 13:00,19,655.5,658,653.25,656.25,5264
20131201|2013-09-19 19:00,20,657,657,654.5,654.5,402
20131201|2013-09-19 19:30,20,654.5,655,654.25,654.75,111
20131201|2013-09-19 20:00,20,654.75,655,654.25,654.75,28
20131201|2013-09-19 20:30,20,654.5,655.5,654.25,654.75,59
20131201|2013-09-19 21:00,20,655,655.75,654.75,655.75,22
20131201|2013-09-19 21:30,20,655.25,656.5,655.25,656.5,95
20131201|2013-09-19 22:00,20,656.5,657,656.25,656.75,106
20131201|2013-09-19 22:30,20,656.25,658,656.25,657.25,255
20131201|2013-09-19 23:00,20,657,657.25,657,657.25,10
20131201|2013-09-19 23:30,20,657.5,658,657.5,657.5,35
20131201|2013-09-20 00:00,20,657.75,658,657.75,658,22
20131201|2013-09-20 00:30,20,658,659,658,658.5,224
20131201|2013-09-20 01:00,20,658.75,658.75,658.5,658.5,21
20131201|2013-09-20 01:30,20,658.75,659.25,658.25,658.25,100
20131201|2013-09-20 02:00,20,658.75,659,658,658,113
20131201|2013-09-20 02:30,20,658,658,654.75,656,681
20131201|2013-09-20 03:00,20,655.75,656,655.75,656,138
20131201|2013-09-20 03:30,20,656,656.5,655.75,655.75,190
20131201|2013-09-20 04:00,20,655.75,656.25,654.5,655,348
20131201|2013-09-20 04:30,20,655,655,652.75,653.25,349
20131201|2013-09-20 05:00,20,653.25,653.5,652.5,653.25,96
20131201|2013-09-20 05:30,20,653.25,655.25,653.25,655,156
20131201|2013-09-20 06:00,20,655.25,655.25,654,654.75,125
20131201|2013-09-20 06:30,20,654,654,652.25,653.25,338
20131201|2013-09-20 07:00,20,653.25,653.75,652.75,653.25,195
20131201|2013-09-20 07:30,20,653.25,653.5,652.75,652.75,121
20131201|2013-09-20 08:30,20,654.5,655,650.25,651.5,5760
20131201|2013-09-20 09:00,20,651.75,651.75,650.25,650.25,1137
20131201|2013-09-20 09:30,20,650.5,650.5,645.5,646,10081
20131201|2013-09-20 10:00,20,645.75,646,643.75,645.25,6922
20131201|2013-09-20 10:30,20,645.25,646,645,645.25,3017
20131201|2013-09-20 11:00,20,645.25,646.25,645.25,645.5,1887
20131201|2013-09-20 11:30,20,645.5,647,645,646.5,1970
20131201|2013-09-20 12:00,20,646.5,646.75,645,645.25,1407
20131201|2013-09-20 12:30,20,645.25,647.5,645,647.5,1656
20131201|2013-09-20 13:00,20,647.5,647.75,645.5,646,3023
20131201|2013-09-22 19:00,23,645.5,647.75,645.5,645.75,495
20131201|2013-09-22 19:30,23,645.75,647.25,645.75,647.25,111
20131201|2013-09-22 20:00,23,646.75,648.5,646.5,648.25,212
20131201|2013-09-22 20:30,23,648.25,648.75,647.75,648.5,68
20131201|2013-09-22 21:00,23,648.5,649,648,648.75,121
20131201|2013-09-22 21:30,23,648.75,649.25,648,648.25,104
20131201|2013-09-22 22:00,23,648.25,648.25,648,648,23
20131201|2013-09-22 22:30,23,648,648.25,647.25,648.25,31
20131201|2013-09-22 23:00,23,648.25,648.5,648,648,6
20131201|2013-09-22 23:30,23,648,648.25,647.5,648.25,13
20131201|2013-09-23 00:00,23,648.25,648.25,647.75,647.75,64
20131201|2013-09-23 00:30,23,648.25,648.25,647.75,648.25,13
20131201|2013-09-23 01:00,23,648.25,648.5,648.25,648.25,38
20131201|2013-09-23 01:30,23,648.5,648.5,648.25,648.25,55
20131201|2013-09-23 02:00,23,648.25,648.5,647.5,648,89
20131201|2013-09-23 02:30,23,647.5,647.75,647,647,66
20131201|2013-09-23 03:00,23,647.25,647.5,647,647,116
20131201|2013-09-23 03:30,23,647,647.25,646,646.5,209
20131201|2013-09-23 04:00,23,646.75,648.25,646,646,289
20131201|2013-09-23 04:30,23,646,647.75,645.75,646.75,261
20131201|2013-09-23 05:00,23,646.75,647.5,646.75,647,31
20131201|2013-09-23 05:30,23,647,647.25,646.75,646.75,13
20131201|2013-09-23 06:00,23,646.75,648.25,646.75,648,169
20131201|2013-09-23 06:30,23,647.75,648,646.5,647.25,87
20131201|2013-09-23 07:00,23,647,647.25,646.5,646.5,189
20131201|2013-09-23 07:30,23,646.75,647.75,646.5,647.75,184
20131201|2013-09-23 08:30,23,647,648,646.25,647.5,2268
20131201|2013-09-23 09:00,23,647.5,651,647.5,649.25,2627
20131201|2013-09-23 09:30,23,649.25,655,649.25,654.25,8403
20131201|2013-09-23 10:00,23,654.25,656.75,653.5,653.75,5972
20131201|2013-09-23 10:30,23,653.75,654.75,651.75,652.5,2456
20131201|2013-09-23 11:00,23,652.75,653.75,651.5,652.5,1520
20131201|2013-09-23 11:30,23,652.5,652.75,651.25,652,1507
20131201|2013-09-23 12:00,23,652,652.5,650,651,2165
20131201|2013-09-23 12:30,23,651.25,651.25,650.25,651.25,1826
20131201|2013-09-23 13:00,23,651.25,654.25,651,654,4666
20131201|2013-09-23 19:00,24,653.75,654.75,653.25,654.75,361
20131201|2013-09-23 19:30,24,655,655,654,654.75,186
20131201|2013-09-23 20:00,24,655,656,654.5,655.75,516
20131201|2013-09-23 20:30,24,655.25,655.75,655,655.75,79
20131201|2013-09-23 21:00,24,655.5,655.75,654.75,655,43
20131201|2013-09-23 21:30,24,655.25,655.75,655,655.5,31
20131201|2013-09-23 22:00,24,655.25,655.5,655.25,655.5,6
20131201|2013-09-23 22:30,24,655.75,656.5,655.75,656.5,86
20131201|2013-09-23 23:00,24,656.5,656.5,656.5,656.5,4
20131201|2013-09-23 23:30,24,656.25,656.5,656,656,13
20131201|2013-09-24 00:00,24,656,656.5,656,656.5,32
20131201|2013-09-24 00:30,24,656.5,656.5,656,656.25,30
20131201|2013-09-24 01:00,24,656,656.5,656,656.5,33
20131201|2013-09-24 01:30,24,656.25,658,656.25,657.5,240
20131201|2013-09-24 02:00,24,657.75,658,656,657,99
20131201|2013-09-24 02:30,24,656.5,656.75,655.75,656.75,226
20131201|2013-09-24 03:00,24,656.5,656.5,653.25,654,410
20131201|2013-09-24 03:30,24,654,655,653.75,654.5,160
20131201|2013-09-24 04:00,24,654.25,654.25,653.5,654,80
20131201|2013-09-24 04:30,24,654.25,655,654,654.5,75
20131201|2013-09-24 05:00,24,654.5,654.75,654.25,654.25,63
20131201|2013-09-24 05:30,24,654.25,654.25,653.75,654.25,83
20131201|2013-09-24 06:00,24,654,654.5,654,654.25,100
20131201|2013-09-24 06:30,24,654.25,654.25,654,654,98
20131201|2013-09-24 07:00,24,654,654,651.25,651.25,892
20131201|2013-09-24 07:30,24,651.25,651.5,651,651.5,234
20131201|2013-09-24 08:30,24,651.75,652.75,651,651.25,3256
20131201|2013-09-24 09:00,24,651.5,652.5,651,651,1212
20131201|2013-09-24 09:30,24,651.25,651.75,649.5,651.5,3255
20131201|2013-09-24 10:00,24,651.5,654,651.25,653.25,3029
20131201|2013-09-24 10:30,24,653.5,658.25,653.25,655.5,8240
20131201|2013-09-24 11:00,24,655.5,660,655.5,659.25,5547
20131201|2013-09-24 11:30,24,659.25,660,655.5,655.5,3282
20131201|2013-09-24 12:00,24,655.5,656,654.5,654.75,964
20131201|2013-09-24 12:30,24,655,656.75,654.5,656.75,2589
20131201|2013-09-24 13:00,24,656.75,659,654.75,657.75,6359
20131201|2013-09-24 19:00,25,657.5,659.75,657.5,658.75,410
20131201|2013-09-24 19:30,25,659.25,660.5,659.25,660.25,321
20131201|2013-09-24 20:00,25,660.25,660.25,659,659.5,111
20131201|2013-09-24 20:30,25,659.75,660,658.75,659.25,57
20131201|2013-09-24 21:00,25,659.25,660,659,659.5,39
20131201|2013-09-24 21:30,25,659.5,660,659.5,660,22
20131201|2013-09-24 22:00,25,660,660,659.25,659.25,33
20131201|2013-09-24 22:30,25,659.5,659.75,659.5,659.5,4
20131201|2013-09-24 23:00,25,659.25,659.5,659,659.5,11
20131201|2013-09-24 23:30,25,659,659,659,659,4
20131201|2013-09-25 00:00,25,659.25,659.5,658.75,659,22
20131201|2013-09-25 00:30,25,659.25,659.25,658.75,659,31
20131201|2013-09-25 01:00,25,659,659.5,659,659.5,17
20131201|2013-09-25 01:30,25,659.75,659.75,659.25,659.5,14
20131201|2013-09-25 02:00,25,659.5,660,659.25,659.75,146
20131201|2013-09-25 02:30,25,659.75,660.25,659.75,660,132
20131201|2013-09-25 03:00,25,660,661.25,659.5,661.25,293
20131201|2013-09-25 03:30,25,661.25,662.25,661,661.75,381
20131201|2013-09-25 04:00,25,661.5,661.75,661.25,661.75,186
20131201|2013-09-25 04:30,25,661.75,664,661.75,663.75,1217
20131201|2013-09-25 05:00,25,663.75,664,662,663,887
20131201|2013-09-25 05:30,25,663.25,663.5,663.25,663.25,133
20131201|2013-09-25 06:00,25,663.25,663.5,663,663.25,160
20131201|2013-09-25 06:30,25,663,663.75,662.75,662.75,327
20131201|2013-09-25 07:00,25,662.75,664.5,662.75,663.25,1234
20131201|2013-09-25 07:30,25,663.25,663.25,662,662.75,460
20131201|2013-09-25 08:30,25,663.25,666,662.25,665.5,8460
20131201|2013-09-25 09:00,25,665.25,667.5,663.5,667.25,4924
20131201|2013-09-25 09:30,25,667.25,669.75,665.75,669.5,11319
20131201|2013-09-25 10:00,25,669.75,671.75,667.75,671.5,6657
20131201|2013-09-25 10:30,25,671.5,672.75,670.5,671.75,5795
20131201|2013-09-25 11:00,25,671.75,674,671.75,674,3232
20131201|2013-09-25 11:30,25,674,674,670.5,671.75,2981
20131201|2013-09-25 12:00,25,671.75,673,670.75,672.25,1847
20131201|2013-09-25 12:30,25,672.25,675,671.75,672.5,5189
20131201|2013-09-25 13:00,25,672.5,673.5,669,669.75,4762
20131201|2013-09-25 19:00,26,671,672.5,670,672.25,589
20131201|2013-09-25 19:30,26,672.5,673.75,672.5,673,321
20131201|2013-09-25 20:00,26,673,673,671.5,671.75,209
20131201|2013-09-25 20:30,26,671.75,672.25,671.25,672.25,76
20131201|2013-09-25 21:00,26,672,672,671.25,671.5,85
20131201|2013-09-25 21:30,26,672,672,671,671.25,90
20131201|2013-09-25 22:00,26,671,671,669.5,670.25,227
20131201|2013-09-25 22:30,26,670.25,671.5,670.25,671.25,30
20131201|2013-09-25 23:00,26,671.5,671.5,671.5,671.5,3
20131201|2013-09-25 23:30,26,671.5,672,671,671.5,56
20131201|2013-09-26 00:00,26,671.75,673.5,671.5,673,197
20131201|2013-09-26 00:30,26,673.25,673.25,671.75,673,178
20131201|2013-09-26 01:00,26,673,673.25,672.5,673,40
20131201|2013-09-26 01:30,26,672.75,674.25,672.75,673.75,502
20131201|2013-09-26 02:00,26,673.25,674,673,673.75,166
20131201|2013-09-26 02:30,26,673.75,674.75,673.75,673.75,522
20131201|2013-09-26 03:00,26,674,674.5,673.25,674.25,190
20131201|2013-09-26 03:30,26,674.25,674.25,671.5,672.25,406
20131201|2013-09-26 04:00,26,672.25,672.5,671.5,672,294
20131201|2013-09-26 04:30,26,672,673.75,671.5,673,233
20131201|2013-09-26 05:00,26,673.25,673.25,671.25,671.25,210
20131201|2013-09-26 05:30,26,671,671.25,669.5,670,344
20131201|2013-09-26 06:00,26,669.75,670.25,669.5,670,230
20131201|2013-09-26 06:30,26,669.75,669.75,668.5,668.75,339
20131201|2013-09-26 07:00,26,668.5,671.5,668.5,671.25,323
20131201|2013-09-26 07:30,26,671.75,673,671.75,672.5,414
20131201|2013-09-26 08:30,26,673.75,674.5,669.25,670,5166
20131201|2013-09-26 09:00,26,670,671.25,669,671.25,2662
20131201|2013-09-26 09:30,26,671,678.25,669.75,675,11476
20131201|2013-09-26 10:00,26,674.75,676.25,673.75,675.75,2958
20131201|2013-09-26 10:30,26,675.75,676.5,675.5,676,2728
20131201|2013-09-26 11:00,26,675.75,678,675.75,677.75,3349
20131201|2013-09-26 11:30,26,677.5,678,676.25,677.5,2136
20131201|2013-09-26 12:00,26,677.5,678.75,677,678.25,2747
20131201|2013-09-26 12:30,26,678.25,679,676.25,677.75,2952
20131201|2013-09-26 13:00,26,678,679,676.25,678.5,5704
20131201|2013-09-26 19:00,27,678,678.5,677.5,678.5,530
20131201|2013-09-26 19:30,27,678.25,679.5,678.25,678.5,225
20131201|2013-09-26 20:00,27,678.75,680,678.5,680,259
20131201|2013-09-26 20:30,27,680,680,679.25,679.5,232
20131201|2013-09-26 21:00,27,679.5,680,679.25,679.5,103
20131201|2013-09-26 21:30,27,679.5,679.75,679.5,679.75,65
20131201|2013-09-26 22:00,27,679.5,679.75,679.5,679.5,149
20131201|2013-09-26 22:30,27,679.75,680,679.5,679.5,133
20131201|2013-09-26 23:00,27,679.5,679.5,679.25,679.5,117
20131201|2013-09-26 23:30,27,679.5,679.5,679.25,679.5,125
20131201|2013-09-27 00:00,27,679.75,679.75,679.5,679.5,66
20131201|2013-09-27 00:30,27,679.5,679.5,679.25,679.25,126
20131201|2013-09-27 01:00,27,679.5,679.5,679,679,128
20131201|2013-09-27 01:30,27,679.25,679.75,678.75,679,225
20131201|2013-09-27 02:00,27,678.75,679,677.5,678,361
20131201|2013-09-27 02:30,27,677.75,678.25,677.25,677.75,103
20131201|2013-09-27 03:00,27,678,678.25,677.5,678,79
20131201|2013-09-27 03:30,27,678,678.75,678,678.25,181
20131201|2013-09-27 04:00,27,678.25,679,678.25,678.75,355
20131201|2013-09-27 04:30,27,678.75,678.75,676.5,678,749
20131201|2013-09-27 05:00,27,677.75,678,676.75,677.25,238
20131201|2013-09-27 05:30,27,677,677.5,677,677.25,108
20131201|2013-09-27 06:00,27,677.25,678,677.25,677.75,173
20131201|2013-09-27 06:30,27,677.75,678.5,677.25,677.5,275
20131201|2013-09-27 07:00,27,677.25,677.75,677,677.25,216
20131201|2013-09-27 07:30,27,677.25,677.75,677,677.75,354
20131201|2013-09-27 08:30,27,678,679,675.5,676.75,6335
20131201|2013-09-27 09:00,27,676.75,682.75,676.75,680.75,6601
20131201|2013-09-27 09:30,27,680.5,682.5,679.25,680.25,5793
20131201|2013-09-27 10:00,27,680.5,684.5,679.75,683.75,5417
20131201|2013-09-27 10:30,27,683.75,684,678.75,682.5,4730
20131201|2013-09-27 11:00,27,682.5,684.25,681.5,684,2227
20131201|2013-09-27 11:30,27,683.75,685.5,683.5,684.25,2211
20131201|2013-09-27 12:00,27,684.25,685.25,683,683.25,1685
20131201|2013-09-27 12:30,27,683.25,685.5,682.75,684,2355
20131201|2013-09-27 13:00,27,684.25,685,680.75,681.5,4834
20131201|2013-09-29 19:00,30,681.25,682,680.25,681.25,446
20131201|2013-09-29 19:30,30,681.25,682.5,681,682,251
20131201|2013-09-29 20:00,30,682,682.5,681.75,682.5,73
20131201|2013-09-29 20:30,30,682.5,682.5,682.25,682.5,103
20131201|2013-09-29 21:00,30,682.5,682.75,682.25,682.75,52
20131201|2013-09-29 21:30,30,682.5,682.5,681.75,682,75
20131201|2013-09-29 22:00,30,682.25,682.25,681,681.5,71
20131201|2013-09-29 22:30,30,681.25,681.5,680.75,681.5,38
20131201|2013-09-29 23:00,30,681.25,682,681.25,681.75,15
20131201|2013-09-29 23:30,30,681.5,681.75,681.5,681.5,13
20131201|2013-09-30 00:00,30,681.5,681.5,681.25,681.5,6
20131201|2013-09-30 00:30,30,681.25,681.25,680.5,680.5,83
20131201|2013-09-30 01:00,30,680.5,681,679.5,680,225
20131201|2013-09-30 01:30,30,680,680,679.25,680,158
20131201|2013-09-30 02:00,30,680,680.5,679.75,680,194
20131201|2013-09-30 02:30,30,680.25,681,680.25,680.25,102
20131201|2013-09-30 03:00,30,680.25,681,680.25,680.75,94
20131201|2013-09-30 03:30,30,681,682,680.75,681.75,193
20131201|2013-09-30 04:00,30,681.75,682.25,681.75,681.75,117
20131201|2013-09-30 04:30,30,681.75,681.75,681.75,681.75,24
20131201|2013-09-30 05:00,30,681.75,682,681.75,681.75,114
20131201|2013-09-30 05:30,30,681.75,682.75,681.75,682.5,182
20131201|2013-09-30 06:00,30,682.5,684,682.5,683.5,376
20131201|2013-09-30 06:30,30,683.5,683.75,683.25,683.5,102
20131201|2013-09-30 07:00,30,683.75,683.75,681.5,682,345
20131201|2013-09-30 07:30,30,681.75,683,681.5,682.75,188
20131201|2013-09-30 08:30,30,683,685,681.5,685,3112
20131201|2013-09-30 09:00,30,685,686.25,684,686.25,3211
20131201|2013-09-30 09:30,30,686,688.5,685.75,688.25,4711
20131201|2013-09-30 10:00,30,688.25,688.5,681,681.75,5787
20131201|2013-09-30 10:30,30,681.75,687.25,681,686.75,2975
20131201|2013-09-30 11:00,30,687.25,694.75,676.75,683.25,21778
20131201|2013-09-30 11:30,30,683.5,684.75,676.75,680.5,6899
20131201|2013-09-30 12:00,30,680.75,687.75,680.5,687.25,5174
20131201|2013-09-30 12:30,30,687.5,687.5,682,685.5,4386
20131201|2013-09-30 13:00,30,685.5,686.5,677.25,679.5,9252
20131201|2013-09-30 19:00,1,678.25,678.5,677.25,678.5,644
20131201|2013-09-30 19:30,1,678.25,678.5,678,678.5,107
20131201|2013-09-30 20:00,1,678.5,678.5,678,678.5,184
20131201|2013-09-30 20:30,1,678.5,678.5,678.25,678.25,30
20131201|2013-09-30 21:00,1,678.25,678.5,678.25,678.25,60
20131201|2013-09-30 21:30,1,678.25,678.5,677.75,678.5,60
20131201|2013-09-30 22:00,1,678.25,678.5,677.75,678.25,103
20131201|2013-09-30 22:30,1,678,678.5,678,678,19
20131201|2013-09-30 23:00,1,678.25,678.25,677.75,678.25,34
20131201|2013-09-30 23:30,1,678.5,678.5,677.75,678,50
20131201|2013-10-01 00:00,1,678.25,678.25,678,678.25,113
20131201|2013-10-01 00:30,1,678.25,678.25,678,678.25,32
20131201|2013-10-01 01:00,1,678,678.5,678,678.5,132
20131201|2013-10-01 01:30,1,678.5,679,678.25,678.75,89
20131201|2013-10-01 02:00,1,679,679.25,678,678.5,270
20131201|2013-10-01 02:30,1,678.75,679.75,678.5,679.5,156
20131201|2013-10-01 03:00,1,679.5,680,679.25,679.5,225
20131201|2013-10-01 03:30,1,679.5,679.75,679.25,679.25,352
20131201|2013-10-01 04:00,1,679.25,679.25,677.25,677.25,741
20131201|2013-10-01 04:30,1,677.25,677.5,675.75,677,1199
20131201|2013-10-01 05:00,1,676.75,677.25,676.5,676.75,75
20131201|2013-10-01 05:30,1,676.75,677,676.5,677,141
20131201|2013-10-01 06:00,1,677,677.25,676.5,676.5,184
20131201|2013-10-01 06:30,1,676.5,676.5,673,673.75,1255
20131201|2013-10-01 07:00,1,673.75,676.25,672.5,674.75,880
20131201|2013-10-01 07:30,1,674.5,677.75,673.75,676.75,1150
20131201|2013-10-01 08:30,1,678.5,682,677.75,679.5,10258
20131201|2013-10-01 09:00,1,679.5,680.5,678.75,679.75,3347
20131201|2013-10-01 09:30,1,679.75,683.25,678,678.75,7794
20131201|2013-10-01 10:00,1,679,680,677.25,679.75,4983
20131201|2013-10-01 10:30,1,679.75,680.5,678.75,678.75,2296
20131201|2013-10-01 11:00,1,679,679.5,674.25,676.5,5783
20131201|2013-10-01 11:30,1,676.25,678.25,676,678,3091
20131201|2013-10-01 12:00,1,678.25,678.25,675.75,677.75,2167
20131201|2013-10-01 12:30,1,677.5,678,675.5,675.5,1952
20131201|2013-10-01 13:00,1,675.5,683.75,675.5,683.5,5807
20131201|2013-10-01 19:00,2,681.25,682.5,680.25,682,511
20131201|2013-10-01 19:30,2,682,682.75,681.75,682.75,128
20131201|2013-10-01 20:00,2,682.5,682.75,680,680.25,272
20131201|2013-10-01 20:30,2,680.25,681.25,679.25,680.5,213
20131201|2013-10-01 21:00,2,680.75,681.25,680.25,681,32
20131201|2013-10-01 21:30,2,680.75,681.25,680.5,681.25,73
20131201|2013-10-01 22:00,2,681.25,681.75,681.25,681.75,50
20131201|2013-10-01 22:30,2,681.5,681.75,681,681,22
20131201|2013-10-01 23:00,2,681.25,681.75,681.25,681.25,110
20131201|2013-10-01 23:30,2,681.5,681.5,681.25,681.5,17
20131201|2013-10-02 00:00,2,681.25,681.5,681,681.5,3
20131201|2013-10-02 00:30,2,681.5,681.75,681.5,681.5,54
20131201|2013-10-02 01:00,2,681.5,681.5,681,681.25,7
20131201|2013-10-02 01:30,2,681.25,681.5,681,681.5,27
20131201|2013-10-02 02:00,2,681.25,681.5,681,681.5,47
20131201|2013-10-02 02:30,2,681,681,678,678,480
20131201|2013-10-02 03:00,2,678.25,679,678,678.5,135
20131201|2013-10-02 03:30,2,678.5,679,678.25,678.75,87
20131201|2013-10-02 04:00,2,678.75,680.5,678.25,679.5,339
20131201|2013-10-02 04:30,2,679.75,680.25,679.25,679.5,356
20131201|2013-10-02 05:00,2,679.5,680.5,679.25,680.5,312
20131201|2013-10-02 05:30,2,680.5,681.75,680.5,681.75,262
20131201|2013-10-02 06:00,2,681.75,682.75,681.5,681.75,371
20131201|2013-10-02 06:30,2,682,682.5,681.25,681.5,231
20131201|2013-10-02 07:00,2,681.75,683.25,681.5,683,545
20131201|2013-10-02 07:30,2,683.25,683.5,683,683.5,316
20131201|2013-10-02 08:30,2,684.75,688.5,683,688.5,8803
20131201|2013-10-02 09:00,2,688.25,689,687.25,687.5,3471
20131201|2013-10-02 09:30,2,687.5,689,685.25,688,5036
20131201|2013-10-02 10:00,2,688,689.75,686,686,4338
20131201|2013-10-02 10:30,2,686,687.5,685.25,685.5,1989
20131201|2013-10-02 11:00,2,685.5,688,685.5,687,1627
20131201|2013-10-02 11:30,2,687,687.5,685.75,686.25,917
20131201|2013-10-02 12:00,2,686.5,687.25,686,686.5,1055
20131201|2013-10-02 12:30,2,686.5,687,686,686.5,1186
20131201|2013-10-02 13:00,2,686.25,687,685,685.75,3355
20131201|2013-10-02 19:00,3,686,688.25,685,688,222
20131201|2013-10-02 19:30,3,688,688.75,688,688.75,29
20131201|2013-10-02 20:00,3,688.5,688.5,688.25,688.5,20
20131201|2013-10-02 20:30,3,688.5,688.5,688,688.5,42
20131201|2013-10-02 21:00,3,688.5,688.75,688.25,688.25,18
20131201|2013-10-02 21:30,3,688.5,688.5,688,688.25,99
20131201|2013-10-02 22:00,3,688.25,688.75,688,688.75,114
20131201|2013-10-02 22:30,3,688.75,688.75,688.5,688.5,16
20131201|2013-10-02 23:00,3,688.25,688.5,688.25,688.5,3
20131201|2013-10-02 23:30,3,688.5,688.75,688.5,688.5,6
20131201|2013-10-03 00:00,3,688.5,688.75,688.5,688.5,4
20131201|2013-10-03 00:30,3,688.5,688.75,688.5,688.75,21
20131201|2013-10-03 01:00,3,688.75,689,688.75,689,33
20131201|2013-10-03 01:30,3,688.5,689,688.5,689,75
20131201|2013-10-03 02:00,3,689,689,688.5,688.75,54
20131201|2013-10-03 02:30,3,688.75,688.75,687.5,687.75,170
20131201|2013-10-03 03:00,3,687.5,688.75,687,688,143
20131201|2013-10-03 03:30,3,688.25,688.75,688,688.75,189
20131201|2013-10-03 04:00,3,688.75,689.5,688.75,689.25,164
20131201|2013-10-03 04:30,3,689.25,689.5,689.25,689.25,73
20131201|2013-10-03 05:00,3,689.25,689.75,689,689.75,221
20131201|2013-10-03 05:30,3,689.5,690.75,689.5,690.25,376
20131201|2013-10-03 06:00,3,690.5,691.25,690,690.75,358
20131201|2013-10-03 06:30,3,690.5,691.5,690.5,691,334
20131201|2013-10-03 07:00,3,691.25,691.25,690.5,691,469
20131201|2013-10-03 07:30,3,690.75,692,690.5,691.75,344
20131201|2013-10-03 08:30,3,690.75,694.25,690.5,692.25,7053
20131201|2013-10-03 09:00,3,692.5,692.75,688.5,690.75,4077
20131201|2013-10-03 09:30,3,690.75,692.25,688,690.5,4868
20131201|2013-10-03 10:00,3,690.25,692.25,690,691.25,3053
20131201|2013-10-03 10:30,3,691.5,697,691.25,696.5,8331
20131201|2013-10-03 11:00,3,696.5,697.75,695.5,695.5,3782
20131201|2013-10-03 11:30,3,695.5,698,695.25,697.5,2401
20131201|2013-10-03 12:00,3,697.5,697.75,695.5,696.25,2770
20131201|2013-10-03 12:30,3,696.25,696.5,690.25,690.75,4267
20131201|2013-10-03 13:00,3,690.75,692.5,688,688.75,4901
20131201|2013-10-03 19:00,4,688,689.5,688,689,282
20131201|2013-10-03 19:30,4,688.5,689.25,688.25,688.5,102
20131201|2013-10-03 20:00,4,688.75,689,687.25,687.25,159
20131201|2013-10-03 20:30,4,687.75,688,687.5,688,70
20131201|2013-10-03 21:00,4,688,688.5,688,688.5,110
20131201|2013-10-03 21:30,4,688,688.5,687.5,687.75,63
20131201|2013-10-03 22:00,4,688,688.25,687.75,687.75,25
20131201|2013-10-03 22:30,4,687.75,688.75,687.75,688.75,18
20131201|2013-10-03 23:00,4,688.5,688.75,688.5,688.5,10
20131201|2013-10-03 23:30,4,688.5,688.75,688.5,688.75,11
20131201|2013-10-04 00:00,4,688.5,689,688.5,689,63
20131201|2013-10-04 00:30,4,689,689,688.75,689,29
20131201|2013-10-04 01:00,4,688.75,689,688.75,689,33
20131201|2013-10-04 01:30,4,688.75,689,688.75,689,42
20131201|2013-10-04 02:00,4,689,689.25,688.75,688.75,73
20131201|2013-10-04 02:30,4,689,689.5,688.75,689.5,249
20131201|2013-10-04 03:00,4,689.5,689.5,689,689.5,80
20131201|2013-10-04 03:30,4,689.25,689.25,688,688.75,204
20131201|2013-10-04 04:00,4,688.75,689,688,688.25,114
20131201|2013-10-04 04:30,4,688.5,692,688.25,692,437
20131201|2013-10-04 05:00,4,692,692.75,691.5,691.75,128
20131201|2013-10-04 05:30,4,691.75,692,691.5,691.75,149
20131201|2013-10-04 06:00,4,691.5,692,691.5,691.75,155
20131201|2013-10-04 06:30,4,691.5,691.75,690.25,690.75,159
20131201|2013-10-04 07:00,4,690.75,692,689.5,689.75,401
20131201|2013-10-04 07:30,4,689.75,690.75,688,688.5,241
20131201|2013-10-04 08:30,4,691.25,691.75,687.5,690.75,5340
20131201|2013-10-04 09:00,4,690.75,691.75,688.5,690.25,2106
20131201|2013-10-04 09:30,4,690,691.25,688.25,688.5,3607
20131201|2013-10-04 10:00,4,688.75,689,685,687.25,5336
20131201|2013-10-04 10:30,4,687.25,688.25,685.5,685.75,1959
20131201|2013-10-04 11:00,4,685.5,688,684.25,687,3516
20131201|2013-10-04 11:30,4,687,689.25,686,688.5,2309
20131201|2013-10-04 12:00,4,688.5,689.75,687.75,688.5,1752
20131201|2013-10-04 12:30,4,688.25,689,687.25,687.25,1121
20131201|2013-10-04 13:00,4,687.25,688.75,686.25,686.5,3261
20131201|2013-10-06 19:00,7,687.25,688.5,686.25,688,242
20131201|2013-10-06 19:30,7,688.25,689.75,688.25,689.25,162
20131201|2013-10-06 20:00,7,689,689.25,688.75,689,56
20131201|2013-10-06 20:30,7,688.75,688.75,688.25,688.5,47
20131201|2013-10-06 21:00,7,688.75,688.75,688.5,688.5,35
20131201|2013-10-06 21:30,7,688.75,689,688.5,689,41
20131201|2013-10-06 22:00,7,689,689,688.75,688.75,6
20131201|2013-10-06 22:30,7,688.75,688.75,688.75,688.75,1
20131201|2013-10-06 23:00,7,689,689,688.75,689,9
20131201|2013-10-06 23:30,7,688.75,688.75,688.75,688.75,2
20131201|2013-10-07 00:00,7,688.75,688.75,688.75,688.75,2
20131201|2013-10-07 00:30,7,688.75,688.75,688.75,688.75,5
20131201|2013-10-07 01:00,7,689,689,688.75,688.75,12
20131201|2013-10-07 01:30,7,688.75,689,688.5,688.75,119
20131201|2013-10-07 02:00,7,688.75,689.25,688.5,688.5,118
20131201|2013-10-07 02:30,7,688.75,689.25,688.25,689,137
20131201|2013-10-07 03:00,7,689,689.5,688.75,689,122
20131201|2013-10-07 03:30,7,689.25,690.5,689,690.5,137
20131201|2013-10-07 04:00,7,690.25,690.25,689.75,689.75,44
20131201|2013-10-07 04:30,7,689.75,690,688.25,689.75,137
20131201|2013-10-07 05:00,7,689.5,690.75,689.25,690,357
20131201|2013-10-07 05:30,7,689.75,690.25,689.5,689.75,38
20131201|2013-10-07 06:00,7,690,690.25,689.75,689.75,83
20131201|2013-10-07 06:30,7,689.75,690.5,688.75,689,225
20131201|2013-10-07 07:00,7,689,690.75,687.25,690.5,562
20131201|2013-10-07 07:30,7,690.5,692.5,689.75,691.75,498
20131201|2013-10-07 08:30,7,692,694,688,692.75,5132
20131201|2013-10-07 09:00,7,692.75,693,690.75,690.75,1959
20131201|2013-10-07 09:30,7,690.75,694,690.25,693,2631
20131201|2013-10-07 10:00,7,693,694.75,691.5,694.5,2884
20131201|2013-10-07 10:30,7,694.5,694.75,692.75,694.25,1813
20131201|2013-10-07 11:00,7,694.25,696.5,692.75,693.75,3799
20131201|2013-10-07 11:30,7,693.75,695,693,693.25,1004
20131201|2013-10-07 12:00,7,693.5,694.75,692.75,694,939
20131201|2013-10-07 12:30,7,694,696,693.5,695.25,1552
20131201|2013-10-07 13:00,7,695.25,695.75,693.5,695.25,3258
20131201|2013-10-07 19:00,8,694.25,695.75,693.25,694.5,148
20131201|2013-10-07 19:30,8,694.25,696,694.25,695.5,105
20131201|2013-10-07 20:00,8,695.5,696,695.25,695.5,37
20131201|2013-10-07 20:30,8,695.5,696,695.5,696,48
20131201|2013-10-07 21:00,8,696.25,697,696.25,696.25,147
20131201|2013-10-07 21:30,8,696.75,697,696.25,697,78
20131201|2013-10-07 22:00,8,697,697.25,696.75,696.75,47
20131201|2013-10-07 22:30,8,696.75,697.25,696.75,697.25,27
20131201|2013-10-07 23:00,8,697,697,696.75,697,34
20131201|2013-10-07 23:30,8,696.75,697,696.75,696.75,7
20131201|2013-10-08 00:00,8,697,697,697,697,14
20131201|2013-10-08 00:30,8,697,697.25,697,697.25,23
20131201|2013-10-08 01:00,8,697.25,697.25,696.75,697.25,24
20131201|2013-10-08 01:30,8,697,697.5,697,697.5,38
20131201|2013-10-08 02:00,8,697,697.5,696.5,696.75,207
20131201|2013-10-08 02:30,8,696.5,696.75,696.5,696.75,128
20131201|2013-10-08 03:00,8,696.5,696.75,696.5,696.5,39
20131201|2013-10-08 03:30,8,696.75,697,696.5,696.75,226
20131201|2013-10-08 04:00,8,696.5,697.75,696.5,697.5,290
20131201|2013-10-08 04:30,8,697.75,698,697.5,698,248
20131201|2013-10-08 05:00,8,698,699,697.75,698.5,569
20131201|2013-10-08 05:30,8,698.5,699,698.25,699,296
20131201|2013-10-08 06:00,8,698.5,699,697.75,698.75,255
20131201|2013-10-08 06:30,8,699,699.5,698,699.5,1062
20131201|2013-10-08 07:00,8,699.25,699.75,698.25,698.5,721
20131201|2013-10-08 07:30,8,698.75,699,698.25,698.5,164
20131201|2013-10-08 08:30,8,697,697.5,692.25,694.25,6023
20131201|2013-10-08 09:00,8,694.25,694.25,692,692,2091
20131201|2013-10-08 09:30,8,692.25,694.5,688,693.5,7652
20131201|2013-10-08 10:00,8,693.5,695.5,692.5,693,3301
20131201|2013-10-08 10:30,8,693,694,692.75,693,1251
20131201|2013-10-08 11:00,8,692.75,694.5,692.5,694,1135
20131201|2013-10-08 11:30,8,694.25,694.5,693,694.5,1533
20131201|2013-10-08 12:00,8,694.5,694.75,693.25,694,1573
20131201|2013-10-08 12:30,8,694,694.75,693.5,694.25,1277
20131201|2013-10-08 13:00,8,694.25,694.75,691.75,693,3084
20131201|2013-10-08 19:00,9,692.5,694,692,694,383
20131201|2013-10-08 19:30,9,693.75,694,693,693,83
20131201|2013-10-08 20:00,9,693.25,694.25,693.25,694.25,57
20131201|2013-10-08 20:30,9,694,694.25,693.75,694.25,24
20131201|2013-10-08 21:00,9,693.75,694.25,693.75,694.25,15
20131201|2013-10-08 21:30,9,693.75,694.25,693.75,694.25,9
20131201|2013-10-08 22:00,9,694,694.25,693.75,694,45
20131201|2013-10-08 22:30,9,694,694.25,694,694,48
20131201|2013-10-08 23:00,9,694,694,694,694,53
20131201|2013-10-08 23:30,9,693.75,694,693.75,694,56
20131201|2013-10-09 00:00,9,694,694,693.75,693.75,6
20131201|2013-10-09 00:30,9,694,694,692.75,693,106
20131201|2013-10-09 01:00,9,693,693.25,692.75,693,109
20131201|2013-10-09 01:30,9,693,693.25,692.75,692.75,24
20131201|2013-10-09 02:00,9,692.75,694,692.5,693.25,85
20131201|2013-10-09 02:30,9,693.25,693.75,693.25,693.5,80
20131201|2013-10-09 03:00,9,693.25,693.75,693.25,693.5,46
20131201|2013-10-09 03:30,9,693.5,693.75,693.25,693.5,41
20131201|2013-10-09 04:00,9,693.25,693.25,692.5,693,194
20131201|2013-10-09 04:30,9,693,693,691,691.5,317
20131201|2013-10-09 05:00,9,691.25,692,690.5,691.25,323
20131201|2013-10-09 05:30,9,691.25,691.5,691.25,691.5,16
20131201|2013-10-09 06:00,9,691.25,692,691.25,691.75,150
20131201|2013-10-09 06:30,9,691.75,692,691.25,691.75,33
20131201|2013-10-09 07:00,9,691.75,693.25,691.5,692.5,400
20131201|2013-10-09 07:30,9,692.5,692.5,691.25,691.25,82
20131201|2013-10-09 08:30,9,692.75,693.75,687,687.75,5843
20131201|2013-10-09 09:00,9,687.75,693,687.75,691.75,2906
20131201|2013-10-09 09:30,9,691.75,694.5,691.5,692.5,3851
20131201|2013-10-09 10:00,9,692.75,694.75,692,692.25,2360
20131201|2013-10-09 10:30,9,692.5,694.5,692.25,693.25,1495
20131201|2013-10-09 11:00,9,693.25,694,688.5,690.5,2421
20131201|2013-10-09 11:30,9,690.75,690.75,688.5,690,1561
20131201|2013-10-09 12:00,9,690,694,689.75,693.5,2075
20131201|2013-10-09 12:30,9,693.5,694,692,692.5,812
20131201|2013-10-09 13:00,9,692.5,692.75,689.75,690.25,2965
20131201|2013-10-09 19:00,10,691,692,690.5,691.75,142
20131201|2013-10-09 19:30,10,691.5,693,691.25,692.75,124
20131201|2013-10-09 20:00,10,692.75,693,692,692.5,67
20131201|2013-10-09 20:30,10,692.25,692.75,692.25,692.75,86
20131201|2013-10-09 21:00,10,692.75,692.75,692.25,692.5,174
20131201|2013-10-09 21:30,10,692.25,692.25,691.75,691.75,100
20131201|2013-10-09 22:00,10,692,692,691.5,691.5,40
20131201|2013-10-09 22:30,10,691.5,691.5,690.5,691.25,141
20131201|2013-10-09 23:00,10,691,691.25,690.5,690.5,32
20131201|2013-10-09 23:30,10,691,691.25,690.5,691,35
20131201|2013-10-10 00:00,10,690.75,691,690.75,690.75,32
20131201|2013-10-10 00:30,10,690.5,690.5,689.75,690.25,138
20131201|2013-10-10 01:00,10,690.25,690.5,689.75,689.75,225
20131201|2013-10-10 01:30,10,690,690.5,689.5,689.5,130
20131201|2013-10-10 02:00,10,690.25,691.75,690.25,691.25,247
20131201|2013-10-10 02:30,10,691.5,693.5,691.5,692.75,177
20131201|2013-10-10 03:00,10,692.75,693,692.5,692.75,121
20131201|2013-10-10 03:30,10,692.75,693,692.25,692.25,64
20131201|2013-10-10 04:00,10,692.5,693.25,692.5,693,146
20131201|2013-10-10 04:30,10,692.75,693.5,692.5,693,92
20131201|2013-10-10 05:00,10,693.25,694.25,693,694.25,379
20131201|2013-10-10 05:30,10,694.25,694.5,693.75,694.5,172
20131201|2013-10-10 06:00,10,694.5,694.5,693.75,694.5,213
20131201|2013-10-10 06:30,10,694.5,694.75,694,694.25,696
20131201|2013-10-10 07:00,10,694,694.25,693.5,693.5,106
20131201|2013-10-10 07:30,10,693.75,694.25,693.5,694,93
20131201|2013-10-10 08:30,10,693.5,695.75,690.5,694.75,5588
20131201|2013-10-10 09:00,10,694.5,694.75,689.25,689.5,1967
20131201|2013-10-10 09:30,10,689.5,691.25,687.25,688.75,4581
20131201|2013-10-10 10:00,10,688.5,690.25,687.5,689,3411
20131201|2013-10-10 10:30,10,689,690,687.5,688.75,1506
20131201|2013-10-10 11:00,10,688.75,691.25,687.75,690.25,1793
20131201|2013-10-10 11:30,10,690.5,693,689.75,692,2127
20131201|2013-10-10 12:00,10,691.75,692.25,689.5,690,1514
20131201|2013-10-10 12:30,10,690,690.5,685.75,686.75,3254
20131201|2013-10-10 13:00,10,686.5,687,684,685,5868
20131201|2013-10-10 19:00,11,685,685.5,683.5,684,734
20131201|2013-10-10 19:30,11,684.5,684.75,684,684.25,61
20131201|2013-10-10 20:00,11,684.75,684.75,683.5,683.5,145
20131201|2013-10-10 20:30,11,683.75,684,683,683.25,152
20131201|2013-10-10 21:00,11,683.5,684,683,683.5,108
20131201|2013-10-10 21:30,11,683.5,683.75,683,683,45
20131201|2013-10-10 22:00,11,683.25,683.25,683,683,49
20131201|2013-10-10 22:30,11,683.25,683.25,682.5,683,199
20131201|2013-10-10 23:00,11,682.5,683.25,682.5,682.75,59
20131201|2013-10-10 23:30,11,682.5,683.25,682.5,682.75,112
20131201|2013-10-11 00:00,11,683,683.25,682.25,683,103
20131201|2013-10-11 00:30,11,683,683,682.25,682.5,54
20131201|2013-10-11 01:00,11,682.5,683,682.25,683,74
20131201|2013-10-11 01:30,11,683,684.5,683,684.5,206
20131201|2013-10-11 02:00,11,684.5,684.5,683,683.5,109
20131201|2013-10-11 02:30,11,683.5,684.75,683,684.75,196
20131201|2013-10-11 03:00,11,684.75,684.75,683.5,683.75,406
20131201|2013-10-11 03:30,11,684,684.5,683.5,684,109
20131201|2013-10-11 04:00,11,684.25,684.5,684,684.25,85
20131201|2013-10-11 04:30,11,684.25,684.25,683.25,683.25,89
20131201|2013-10-11 05:00,11,683.5,684.5,683.5,684.25,171
20131201|2013-10-11 05:30,11,684.25,684.75,683.75,684,162
20131201|2013-10-11 06:00,11,683.75,683.75,683.5,683.5,164
20131201|2013-10-11 06:30,11,683.5,684.5,683.5,684.5,199
20131201|2013-10-11 07:00,11,684.25,687,684.25,686.25,572
20131201|2013-10-11 07:30,11,686.25,687,686,686.75,311
20131201|2013-10-11 08:30,11,686,689,684.5,686.5,4967
20131201|2013-10-11 09:00,11,686.5,688,685.25,685.75,2962
20131201|2013-10-11 09:30,11,685.75,689,685.5,688.5,3550
20131201|2013-10-11 10:00,11,688.5,695.5,687.5,693,7940
20131201|2013-10-11 10:30,11,693,695,691.25,692.25,4967
20131201|2013-10-11 11:00,11,692.25,693.25,690.25,693.25,3078
20131201|2013-10-11 11:30,11,693.25,693.5,691.5,693,1352
20131201|2013-10-11 12:00,11,693,693.75,692.25,692.5,1402
20131201|2013-10-11 12:30,11,692.25,693.5,692.25,692.5,1104
20131201|2013-10-11 13:00,11,692.75,693.5,690.5,692.25,3281
20131201|2013-10-13 19:00,14,691.25,695.25,691.25,694.25,610
20131201|2013-10-13 19:30,14,694.25,694.75,694.25,694.75,55
20131201|2013-10-13 20:00,14,694.75,694.75,694.25,694.75,84
20131201|2013-10-13 20:30,14,694.5,695,694.5,695,101
20131201|2013-10-13 21:00,14,694.75,695,694.75,695,7
20131201|2013-10-13 21:30,14,695,695.5,694.75,695,84
20131201|2013-10-13 22:00,14,695.25,695.25,695,695,17
20131201|2013-10-13 22:30,14,695.25,696.5,695.25,695.75,179
20131201|2013-10-13 23:00,14,695.5,695.75,695.5,695.75,17
20131201|2013-10-13 23:30,14,695.75,695.75,695.5,695.75,12
20131201|2013-10-14 00:00,14,695.75,696,695.5,696,26
20131201|2013-10-14 00:30,14,696,696,695.75,696,42
20131201|2013-10-14 01:00,14,696,696.25,695.25,695.5,52
20131201|2013-10-14 01:30,14,695.25,696,695.25,695.75,75
20131201|2013-10-14 02:00,14,695.75,696,695.25,696,122
20131201|2013-10-14 02:30,14,695.75,696,695.5,695.5,99
20131201|2013-10-14 03:00,14,695.75,695.75,693,693.5,268
20131201|2013-10-14 03:30,14,694,694,693.25,693.5,67
20131201|2013-10-14 04:00,14,693.5,694.5,693.25,693.25,75
20131201|2013-10-14 04:30,14,693,693.5,693,693.5,24
20131201|2013-10-14 05:00,14,693.25,693.25,691.5,691.75,225
20131201|2013-10-14 05:30,14,691.5,691.75,689,690,664
20131201|2013-10-14 06:00,14,689.75,690.25,688.25,688.75,617
20131201|2013-10-14 06:30,14,688.75,688.75,686.25,686.75,1269
20131201|2013-10-14 07:00,14,686.75,687.75,686.25,687.25,679
20131201|2013-10-14 07:30,14,687.25,687.75,687,687.5,285
20131201|2013-10-14 08:30,14,689.25,692,687.25,689.25,3668
20131201|2013-10-14 09:00,14,689.25,690.25,688,689.25,1607
20131201|2013-10-14 09:30,14,689.25,691.25,688.5,689.5,3455
20131201|2013-10-14 10:00,14,689.75,690.25,688.5,690,1933
20131201|2013-10-14 10:30,14,690,693,689.75,691.75,1857
20131201|2013-10-14 11:00,14,691.75,692.5,690.5,691.25,1151
20131201|2013-10-14 11:30,14,691.5,691.75,688,688,1865
20131201|2013-10-14 12:00,14,688,688.75,687,687.75,1469
20131201|2013-10-14 12:30,14,687.75,691.25,687.5,690.25,1457
20131201|2013-10-14 13:00,14,690.5,693.75,690.25,691.75,3193
20131201|2013-10-14 19:00,15,691.75,693.25,691.75,693,316
20131201|2013-10-14 19:30,15,693.25,693.5,693.25,693.25,43
20131201|2013-10-14 20:00,15,693.25,693.5,692.75,693.25,28
20131201|2013-10-14 20:30,15,692.5,692.75,692,692.5,64
20131201|2013-10-14 21:00,15,692.75,692.75,692.5,692.5,9
20131201|2013-10-14 21:30,15,692.25,692.5,692.25,692.5,3
20131201|2013-10-14 22:00,15,692.25,692.25,692,692,15
20131201|2013-10-14 22:30,15,692.25,692.5,692.25,692.5,3
20131201|2013-10-14 23:00,15,692.25,692.75,692.25,692.5,17
20131201|2013-10-14 23:30,15,692.75,692.75,692.5,692.5,8
20131201|2013-10-15 00:00,15,693,693,692.5,692.5,10
20131201|2013-10-15 00:30,15,692.5,692.75,692.5,692.75,3
20131201|2013-10-15 01:00,15,692.75,692.75,692.5,692.5,11
20131201|2013-10-15 01:30,15,692.25,692.25,691.25,691.75,74
20131201|2013-10-15 02:00,15,691.25,691.5,689.5,689.75,249
20131201|2013-10-15 02:30,15,690,692,690,692,112
20131201|2013-10-15 03:00,15,692,692,690.5,690.75,128
20131201|2013-10-15 03:30,15,690.75,691,690.5,690.5,37
20131201|2013-10-15 04:00,15,690.75,690.75,689,690.25,155
20131201|2013-10-15 04:30,15,690.25,690.25,688.5,689,269
20131201|2013-10-15 05:00,15,689,689.25,688.5,689.25,117
20131201|2013-10-15 05:30,15,689,689.75,688,688.5,221
20131201|2013-10-15 06:00,15,688.5,689.25,688.25,688.25,158
20131201|2013-10-15 06:30,15,688.25,688.5,688,688,218
20131201|2013-10-15 07:00,15,688.25,689.75,688,689,350
20131201|2013-10-15 07:30,15,688.75,690.5,688.75,690.5,263
20131201|2013-10-15 08:30,15,690,692,689,689.75,2649
20131201|2013-10-15 09:00,15,689.75,690,686,686,2804
20131201|2013-10-15 09:30,15,686.25,689.25,685.75,687.75,4328
20131201|2013-10-15 10:00,15,687.75,689.75,687.25,688.5,2317
20131201|2013-10-15 10:30,15,688.75,689.75,687.25,688,2242
20131201|2013-10-15 11:00,15,687.75,688.5,687.25,688.5,2534
20131201|2013-10-15 11:30,15,688.5,689.75,687.75,689,1081
20131201|2013-10-15 12:00,15,689.25,689.5,688,688,662
20131201|2013-10-15 12:30,15,688.25,689.5,687.25,688.75,1384
20131201|2013-10-15 13:00,15,688.5,688.75,685.25,685.75,4150
20131201|2013-10-15 19:00,16,686,687.5,685,685.75,342
20131201|2013-10-15 19:30,16,686.25,687,686.25,687,19
20131201|2013-10-15 20:00,16,687,687,686.5,686.5,24
20131201|2013-10-15 20:30,16,686.5,686.75,685.5,685.75,70
20131201|2013-10-15 21:00,16,685.75,686,685.25,685.5,47
20131201|2013-10-15 21:30,16,685.5,685.75,685,685,114
20131201|2013-10-15 22:00,16,685,685,684.5,684.75,66
20131201|2013-10-15 22:30,16,684.75,685.5,684.75,685.25,14
20131201|2013-10-15 23:00,16,685,685.5,684.5,684.75,64
20131201|2013-10-15 23:30,16,684.5,684.75,684.5,684.5,93
20131201|2013-10-16 00:00,16,684.5,684.75,684.5,684.5,45
20131201|2013-10-16 00:30,16,684.75,684.75,684.25,684.25,52
20131201|2013-10-16 01:00,16,684.5,684.5,684,684.25,180
20131201|2013-10-16 01:30,16,684,686,684,686,279
20131201|2013-10-16 02:00,16,686.25,686.75,685.5,685.5,102
20131201|2013-10-16 02:30,16,685.5,685.75,685.5,685.75,70
20131201|2013-10-16 03:00,16,685.75,686.75,685.75,686.5,53
20131201|2013-10-16 03:30,16,686.5,688,686.5,687.5,489
20131201|2013-10-16 04:00,16,687.5,688,687.5,688,51
20131201|2013-10-16 04:30,16,687.75,688,685.75,687.5,218
20131201|2013-10-16 05:00,16,687.25,687.25,685.75,686,205
20131201|2013-10-16 05:30,16,686,686.5,684.5,686.5,474
20131201|2013-10-16 06:00,16,686.5,687.25,685.5,687,191
20131201|2013-10-16 06:30,16,687,687,686.5,686.5,72
20131201|2013-10-16 07:00,16,686.5,686.75,686,686.5,171
20131201|2013-10-16 07:30,16,686.25,686.75,686,686.25,89
20131201|2013-10-16 08:30,16,686.5,687,683.75,684.25,3509
20131201|2013-10-16 09:00,16,684.25,684.25,680.75,681.5,5765
20131201|2013-10-16 09:30,16,681.5,682.5,680.5,681.75,4952
20131201|2013-10-16 10:00,16,681.75,682.5,680.75,681.25,2000
20131201|2013-10-16 10:30,16,681.25,681.25,678.25,679.25,6747
20131201|2013-10-16 11:00,16,679.25,681.75,678.75,681.5,2008
20131201|2013-10-16 11:30,16,681.75,683.25,681,681.75,1478
20131201|2013-10-16 12:00,16,682,683,681,681.25,2096
20131201|2013-10-16 12:30,16,681.25,682.5,680,681.75,1461
20131201|2013-10-16 13:00,16,681.75,682.5,680.5,681,2905
20131201|2013-10-16 19:00,17,681.25,682,680.5,682,223
20131201|2013-10-16 19:30,17,682,682,681.25,681.25,22
20131201|2013-10-16 20:00,17,681,681.5,681,681.5,51
20131201|2013-10-16 20:30,17,681.25,681.25,681,681.25,52
20131201|2013-10-16 21:00,17,681.25,683,681.25,683,134
20131201|2013-10-16 21:30,17,683,687.5,682.75,686.75,829
20131201|2013-10-16 22:00,17,686.75,687.25,686,686.25,74
20131201|2013-10-16 22:30,17,686.25,686.25,685.75,685.75,29
20131201|2013-10-16 23:00,17,685.75,686,685.75,685.75,45
20131201|2013-10-16 23:30,17,685.75,686,685.5,685.5,21
20131201|2013-10-17 00:00,17,685.5,687,685.5,687,72
20131201|2013-10-17 00:30,17,686.5,686.5,686,686.25,75
20131201|2013-10-17 01:00,17,686.5,687.75,686.25,687.5,126
20131201|2013-10-17 01:30,17,687.5,689,687.25,687.5,742
20131201|2013-10-17 02:00,17,687.75,688.25,687.5,687.75,247
20131201|2013-10-17 02:30,17,687.75,688.75,687.5,687.5,385
20131201|2013-10-17 03:00,17,687.5,687.5,686.5,686.75,249
20131201|2013-10-17 03:30,17,687,688.5,687,688,226
20131201|2013-10-17 04:00,17,687.75,688,687.5,687.5,189
20131201|2013-10-17 04:30,17,687.75,688,687,687.5,192
20131201|2013-10-17 05:00,17,687.5,687.5,686.5,686.5,116
20131201|2013-10-17 05:30,17,686.25,686.75,686.25,686.75,208
20131201|2013-10-17 06:00,17,686.75,687,685.5,686.5,345
20131201|2013-10-17 06:30,17,686.75,686.75,686.25,686.5,51
20131201|2013-10-17 07:00,17,686.75,687.25,686.5,687,233
20131201|2013-10-17 07:30,17,687.25,687.5,687,687.25,144
20131201|2013-10-17 08:30,17,686,691,685.5,688.25,7660
20131201|2013-10-17 09:00,17,688.25,688.25,685.5,687.25,2498
20131201|2013-10-17 09:30,17,687.5,692.5,687.5,690.25,8307
20131201|2013-10-17 10:00,17,690.5,691,689.5,691,1890
20131201|2013-10-17 10:30,17,690.75,692.75,690.75,692.25,3300
20131201|2013-10-17 11:00,17,692.5,693.25,688.75,689.25,3737
20131201|2013-10-17 11:30,17,689.25,691.25,689,690.75,1429
20131201|2013-10-17 12:00,17,690.75,691.75,689.25,689.75,1589
20131201|2013-10-17 12:30,17,689.75,690.25,686,686.5,3688
20131201|2013-10-17 13:00,17,686.5,687.5,685,685.5,4190
20131201|2013-10-17 19:00,18,685.75,690.25,685.75,688.75,439
20131201|2013-10-17 19:30,18,689.25,690,689,689.75,73
20131201|2013-10-17 20:00,18,689.5,691.25,689.25,690.75,131
20131201|2013-10-17 20:30,18,690.75,690.75,690.5,690.5,35
20131201|2013-10-17 21:00,18,690.75,690.75,690.5,690.5,32
20131201|2013-10-17 21:30,18,690.5,690.75,689.75,689.75,118
20131201|2013-10-17 22:00,18,689.75,690.75,689.75,690.75,57
20131201|2013-10-17 22:30,18,690.75,691.5,690.5,691.5,101
20131201|2013-10-17 23:00,18,691.75,692.75,691,692.75,121
20131201|2013-10-17 23:30,18,692.5,692.5,691.5,691.5,35
20131201|2013-10-18 00:00,18,691.75,692.75,690.25,692,110
20131201|2013-10-18 00:30,18,692.25,692.75,692,692.75,63
20131201|2013-10-18 01:00,18,692.5,692.5,692.25,692.5,72
20131201|2013-10-18 01:30,18,692.25,692.5,692.25,692.25,47
20131201|2013-10-18 02:00,18,692.25,692.5,692.25,692.5,69
20131201|2013-10-18 02:30,18,692.5,692.5,692.25,692.5,59
20131201|2013-10-18 03:00,18,692.25,692.75,690.75,690.75,201
20131201|2013-10-18 03:30,18,690.75,693,690.75,692.75,168
20131201|2013-10-18 04:00,18,692.75,695.75,692.75,695.75,1072
20131201|2013-10-18 04:30,18,695.75,697.5,695,696.25,759
20131201|2013-10-18 05:00,18,696.25,697,694.75,695.75,637
20131201|2013-10-18 05:30,18,696.25,696.75,695.25,696.5,420
20131201|2013-10-18 06:00,18,696.25,698,694.5,694.75,1030
20131201|2013-10-18 06:30,18,694.75,697,694.75,696.5,709
20131201|2013-10-18 07:00,18,696.5,697.25,695.75,696,331
20131201|2013-10-18 07:30,18,696.25,696.75,696,696.5,146
20131201|2013-10-18 08:30,18,696,697.5,693.5,696,7975
20131201|2013-10-18 09:00,18,696,697.25,694.25,697.25,2189
20131201|2013-10-18 09:30,18,697,705.25,696,701.75,13523
20131201|2013-10-18 10:00,18,701.75,705,701.25,701.75,5556
20131201|2013-10-18 10:30,18,701.75,702.25,700.75,701.75,2644
20131201|2013-10-18 11:00,18,702,703.75,701.25,703,2062
20131201|2013-10-18 11:30,18,702.75,704.25,701.75,703,2552
20131201|2013-10-18 12:00,18,703.25,704.5,702.25,703.75,1375
20131201|2013-10-18 12:30,18,704,704.25,701.75,703.5,2733
20131201|2013-10-18 13:00,18,703.5,706.5,702.5,705,8573
20131201|2013-10-20 19:00,21,706.5,711.25,704.25,709.5,2297
20131201|2013-10-20 19:30,21,709.75,710.25,708.75,709.75,209
20131201|2013-10-20 20:00,21,710,710.25,706.75,707.75,390
20131201|2013-10-20 20:30,21,707.5,707.75,707.25,707.25,44
20131201|2013-10-20 21:00,21,707,707.5,706.75,707.5,34
20131201|2013-10-20 21:30,21,707.5,708.5,707.5,708.5,50
20131201|2013-10-20 22:00,21,708,708.5,708,708.25,73
20131201|2013-10-20 22:30,21,708.75,710.5,708.5,709.75,268
20131201|2013-10-20 23:00,21,710.25,710.25,710,710.25,83
20131201|2013-10-20 23:30,21,710.25,710.5,710.25,710.25,40
20131201|2013-10-21 00:00,21,710.25,711,710.25,710.75,226
20131201|2013-10-21 00:30,21,711,711,710.75,710.75,136
20131201|2013-10-21 01:00,21,710.75,710.75,709.75,710,204
20131201|2013-10-21 01:30,21,710.25,711.25,710.25,710.5,138
20131201|2013-10-21 02:00,21,710,710.5,709,709,190
20131201|2013-10-21 02:30,21,709,711.25,709,711,470
20131201|2013-10-21 03:00,21,711,711.25,709.5,709.5,320
20131201|2013-10-21 03:30,21,709.75,710.5,709.25,709.5,647
20131201|2013-10-21 04:00,21,709.5,710,709.25,709.75,279
20131201|2013-10-21 04:30,21,709.75,709.75,709,709.25,119
20131201|2013-10-21 05:00,21,709.5,710,709.25,710,152
20131201|2013-10-21 05:30,21,710,710,709.5,709.5,81
20131201|2013-10-21 06:00,21,709.75,710,709.5,709.75,182
20131201|2013-10-21 06:30,21,709.5,709.75,706,706.25,919
20131201|2013-10-21 07:00,21,706.25,706.5,702.25,703,1532
20131201|2013-10-21 07:30,21,703,703.5,700.25,700.75,1616
20131201|2013-10-21 08:30,21,702.25,702.5,698.25,700.25,8706
20131201|2013-10-21 09:00,21,700.25,701,697.25,700.75,4682
20131201|2013-10-21 09:30,21,701,701,694,697,8269
20131201|2013-10-21 10:00,21,697,699,695.5,698,2699
20131201|2013-10-21 10:30,21,698.25,698.75,697.25,698.5,1561
20131201|2013-10-21 11:00,21,698.5,699,696.75,698.75,1731
20131201|2013-10-21 11:30,21,698.5,701.25,698.5,701,2787
20131201|2013-10-21 12:00,21,701,703.25,700.5,702.25,2518
20131201|2013-10-21 12:30,21,702.5,702.5,698.75,699.25,2069
20131201|2013-10-21 13:00,21,699.25,701,697,698.75,3380
20131201|2013-10-21 19:00,22,699.75,699.75,697,698.25,441
20131201|2013-10-21 19:30,22,698.25,698.75,698.25,698.75,63
20131201|2013-10-21 20:00,22,698.75,699,698.5,698.75,34
20131201|2013-10-21 20:30,22,698.5,698.5,698.5,698.5,11
20131201|2013-10-21 21:00,22,698,698.75,698,698.75,11
20131201|2013-10-21 21:30,22,698.5,698.5,698.25,698.25,22
20131201|2013-10-21 22:00,22,698.25,698.25,698,698.25,33
20131201|2013-10-21 22:30,22,698.25,699,698.25,699,33
20131201|2013-10-21 23:00,22,699,699.25,698.5,698.5,40
20131201|2013-10-21 23:30,22,698.25,698.25,697.75,697.75,67
20131201|2013-10-22 00:00,22,697.5,698,697.5,698,42
20131201|2013-10-22 00:30,22,697.25,698,697.25,697.75,11
20131201|2013-10-22 01:00,22,697.75,698,697.5,698,15
20131201|2013-10-22 01:30,22,697.75,697.75,696.25,696.25,206
20131201|2013-10-22 02:00,22,696.75,696.75,696.25,696.25,49
20131201|2013-10-22 02:30,22,696.5,696.75,696,696.5,180
20131201|2013-10-22 03:00,22,696.5,697,696,696.25,137
20131201|2013-10-22 03:30,22,696,696.75,696,696.5,99
20131201|2013-10-22 04:00,22,696.5,697.75,696.5,697.25,178
20131201|2013-10-22 04:30,22,697.5,698.25,696.5,696.5,161
20131201|2013-10-22 05:00,22,696.5,697.25,696.25,696.5,67
20131201|2013-10-22 05:30,22,696.5,697.25,696.25,697,64
20131201|2013-10-22 06:00,22,696.75,697.5,696.25,697.5,223
20131201|2013-10-22 06:30,22,697.75,697.75,696.25,697,137
20131201|2013-10-22 07:00,22,697,698,696.5,696.75,258
20131201|2013-10-22 07:30,22,697,699.75,697,697.5,462
20131201|2013-10-22 08:30,22,697.5,703.25,697,702,5749
20131201|2013-10-22 09:00,22,702,703,699.5,701.25,2040
20131201|2013-10-22 09:30,22,701.5,703.75,700.25,702.5,4356
20131201|2013-10-22 10:00,22,702.5,703.5,702,702.75,2330
20131201|2013-10-22 10:30,22,702.75,704.5,702.5,704,2476
20131201|2013-10-22 11:00,22,704,704,701.5,702.25,1463
20131201|2013-10-22 11:30,22,702,703.5,702,702.75,648
20131201|2013-10-22 12:00,22,702.75,703.75,702.25,702.75,1120
20131201|2013-10-22 12:30,22,702.5,703.75,701,701.5,1162
20131201|2013-10-22 13:00,22,701.5,702.25,700,701,2059
20131201|2013-10-22 19:00,23,701.25,702.5,699.5,702,275
20131201|2013-10-22 19:30,23,702.5,702.5,701.5,702,91
20131201|2013-10-22 20:00,23,702.25,702.75,701.5,701.75,99
20131201|2013-10-22 20:30,23,702,703,701.75,703,72
20131201|2013-10-22 21:00,23,703,703.25,702.5,703,18
20131201|2013-10-22 21:30,23,703,703.25,702.5,702.75,12
20131201|2013-10-22 22:00,23,702.75,703,702.75,702.75,34
20131201|2013-10-22 22:30,23,703,703.25,703,703.25,5
20131201|2013-10-22 23:00,23,703,703.75,703,703.5,80
20131201|2013-10-22 23:30,23,703.5,704,703.5,704,58
20131201|2013-10-23 00:00,23,704,705.75,704,705.25,286
20131201|2013-10-23 00:30,23,705.5,707,705.5,706.75,213
20131201|2013-10-23 01:00,23,706.75,707.5,706,706.5,166
20131201|2013-10-23 01:30,23,706.5,706.75,705.75,705.75,35
20131201|2013-10-23 02:00,23,706.25,706.5,704,705,107
20131201|2013-10-23 02:30,23,704.75,705.5,703.75,705.25,258
20131201|2013-10-23 03:00,23,705,706.5,704.75,705.5,324
20131201|2013-10-23 03:30,23,705.5,705.75,705.25,705.25,177
20131201|2013-10-23 04:00,23,705.25,707,705,706.75,308
20131201|2013-10-23 04:30,23,706.5,707.5,706.25,707,264
20131201|2013-10-23 05:00,23,707.25,707.5,705.25,705.75,584
20131201|2013-10-23 05:30,23,706,706.5,705.75,706.5,85
20131201|2013-10-23 06:00,23,706.5,709,706.5,707.25,612
20131201|2013-10-23 06:30,23,707.25,708.25,707,707.75,218
20131201|2013-10-23 07:00,23,707.75,708,705,706.5,459
20131201|2013-10-23 07:30,23,706.5,707.75,706,706.5,292
20131201|2013-10-23 08:30,23,707,710.5,703.5,709,6071
20131201|2013-10-23 09:00,23,709.25,709.5,707.5,708,1764
20131201|2013-10-23 09:30,23,708,710.25,706.5,706.75,3704
20131201|2013-10-23 10:00,23,706.75,710,705.25,709.75,3003
20131201|2013-10-23 10:30,23,709.75,710,706,707,2138
20131201|2013-10-23 11:00,23,707,707.25,703.75,703.75,2067
20131201|2013-10-23 11:30,23,703.75,705.25,703.5,704.25,1540
20131201|2013-10-23 12:00,23,704.25,704.75,701.5,702.25,1699
20131201|2013-10-23 12:30,23,702.25,703.75,702,703.75,1146
20131201|2013-10-23 13:00,23,703.5,704,701,701.5,3065
20131201|2013-10-23 19:00,24,701.75,701.75,700.5,700.75,354
20131201|2013-10-23 19:30,24,701.5,703.75,701.5,703.5,153
20131201|2013-10-23 20:00,24,703.5,704,703.5,703.75,37
20131201|2013-10-23 20:30,24,703.5,703.75,703.5,703.75,72
20131201|2013-10-23 21:00,24,704,704.25,703.75,704,51
20131201|2013-10-23 21:30,24,704,704,703.25,703.25,19
20131201|2013-10-23 22:00,24,703.75,703.75,703,703.25,23
20131201|2013-10-23 22:30,24,703.25,703.25,702.5,703,66
20131201|2013-10-23 23:00,24,703,704,703,704,12
20131201|2013-10-23 23:30,24,704.25,704.25,704,704,33
20131201|2013-10-24 00:00,24,703.75,703.75,703,703.25,35
20131201|2013-10-24 00:30,24,703.5,706,703.5,706,176
20131201|2013-10-24 01:00,24,706,707.25,705.75,706.75,147
20131201|2013-10-24 01:30,24,706.75,707.25,704.5,706.75,213
20131201|2013-10-24 02:00,24,706.5,707,706.25,707,42
20131201|2013-10-24 02:30,24,707,707.5,706.25,707,215
20131201|2013-10-24 03:00,24,707,708,706.5,706.5,347
20131201|2013-10-24 03:30,24,706.5,706.5,704.75,704.75,223
20131201|2013-10-24 04:00,24,705,705,702.25,702.25,292
20131201|2013-10-24 04:30,24,702.25,702.75,701.75,702.75,317
20131201|2013-10-24 05:00,24,702.75,703.25,702.5,703,143
20131201|2013-10-24 05:30,24,702.75,703,700.75,701,735
20131201|2013-10-24 06:00,24,701.25,702.75,701.25,702.25,187
20131201|2013-10-24 06:30,24,702.25,702.75,697.5,698.5,1395
20131201|2013-10-24 07:00,24,698.5,699.5,696.5,698.25,790
20131201|2013-10-24 07:30,24,698.5,699.75,698.25,698.75,288
20131201|2013-10-24 08:30,24,699,703.75,696.75,703.25,4749
20131201|2013-10-24 09:00,24,703.25,706,702.25,703.25,2318
20131201|2013-10-24 09:30,24,703.25,704.75,698,700.5,3438
20131201|2013-10-24 10:00,24,700.25,701.75,699.25,700.25,1031
20131201|2013-10-24 10:30,24,700.25,700.75,699,699.25,1383
20131201|2013-10-24 11:00,24,699.5,700,699,699,870
20131201|2013-10-24 11:30,24,699,701.25,699,700.25,985
20131201|2013-10-24 12:00,24,700.25,700.5,698.5,698.75,969
20131201|2013-10-24 12:30,24,699,699.75,696.75,696.75,2125
20131201|2013-10-24 13:00,24,696.75,698,696,696.5,3042
20131201|2013-10-24 19:00,25,697,697,695.25,696,419
20131201|2013-10-24 19:30,25,696,696,695,695.25,129
20131201|2013-10-24 20:00,25,695.5,697,695.25,697,73
20131201|2013-10-24 20:30,25,697,697,696.5,697,26
20131201|2013-10-24 21:00,25,697,697,696.25,696.25,46
20131201|2013-10-24 21:30,25,696.25,696.5,696,696.5,20
20131201|2013-10-24 22:00,25,696.5,698.5,696.5,698.25,184
20131201|2013-10-24 22:30,25,698.25,698.5,698,698.25,33
20131201|2013-10-24 23:00,25,698,698.25,698,698,55
20131201|2013-10-24 23:30,25,698,698,697.5,697.75,21
20131201|2013-10-25 00:00,25,697.75,699.5,697.75,699.5,216
20131201|2013-10-25 00:30,25,699.5,699.5,698.5,698.75,78
20131201|2013-10-25 01:00,25,698.5,698.5,696.75,697,111
20131201|2013-10-25 01:30,25,697,697.25,696.5,696.5,39
20131201|2013-10-25 02:00,25,696.75,697.5,696.5,696.5,81
20131201|2013-10-25 02:30,25,696.5,697.5,696.25,697.5,98
20131201|2013-10-25 03:00,25,697.5,697.75,697,697.25,67
20131201|2013-10-25 03:30,25,697,697.75,697,697.5,210
20131201|2013-10-25 04:00,25,697.75,701.75,697.5,700.25,1032
20131201|2013-10-25 04:30,25,700,702,700,702,493
20131201|2013-10-25 05:00,25,702,702,700.75,701.5,223
20131201|2013-10-25 05:30,25,701.5,701.5,699.75,699.75,105
20131201|2013-10-25 06:00,25,699.75,700.25,698.5,698.75,320
20131201|2013-10-25 06:30,25,698.75,700,698,699.25,203
20131201|2013-10-25 07:00,25,699,700,698.25,700,201
20131201|2013-10-25 07:30,25,700,700.25,699.5,700,144
20131201|2013-10-25 08:30,25,699.25,701.5,698.25,700.5,1966
20131201|2013-10-25 09:00,25,700.25,701,699,699.75,1260
20131201|2013-10-25 09:30,25,699.5,700.25,695.75,697.25,3726
20131201|2013-10-25 10:00,25,697.25,697.5,696,696.25,1604
20131201|2013-10-25 10:30,25,696,696.25,692,692.5,6525
20131201|2013-10-25 11:00,25,692.5,693.5,692,692.5,2004
20131201|2013-10-25 11:30,25,692.25,693.25,692.25,692.25,543
20131201|2013-10-25 12:00,25,692.25,692.5,690.25,691.25,3101
20131201|2013-10-25 12:30,25,691.5,692.5,691,691.75,1222
20131201|2013-10-25 13:00,25,691.75,692.5,690.25,691.5,4478
20131201|2013-10-27 19:00,28,690,690.75,686.5,687.5,1308
20131201|2013-10-27 19:30,28,687.5,689.5,687.5,689.5,213
20131201|2013-10-27 20:00,28,689.5,689.75,687.75,687.75,124
20131201|2013-10-27 20:30,28,687.75,687.75,687.25,687.25,42
20131201|2013-10-27 21:00,28,687.75,688.75,687.75,688.25,27
20131201|2013-10-27 21:30,28,688,688.75,687.75,688.25,50
20131201|2013-10-27 22:00,28,688.5,689.5,688.5,689.25,36
20131201|2013-10-27 22:30,28,688.75,689,688.75,689,9
20131201|2013-10-27 23:00,28,689,689.5,689,689.5,16
20131201|2013-10-27 23:30,28,689,689.5,689,689.5,49
20131201|2013-10-28 00:00,28,689,689,689,689,3
20131201|2013-10-28 00:30,28,689.5,689.5,689.25,689.5,18
20131201|2013-10-28 01:00,28,689.75,689.75,689.5,689.75,62
20131201|2013-10-28 01:30,28,689.75,689.75,689.5,689.75,17
20131201|2013-10-28 02:00,28,689.5,689.75,689.5,689.5,5
20131201|2013-10-28 02:30,28,689.5,689.5,687.75,688,309
20131201|2013-10-28 03:00,28,687.75,688,687.25,687.75,165
20131201|2013-10-28 03:30,28,687.75,688.5,687.75,688.5,115
20131201|2013-10-28 04:00,28,688.25,689.25,688.25,689,132
20131201|2013-10-28 04:30,28,688.75,689.75,688.75,689,334
20131201|2013-10-28 05:00,28,689.25,689.25,687.5,688.25,316
20131201|2013-10-28 05:30,28,688,691.25,687.75,690.25,663
20131201|2013-10-28 06:00,28,690,690,688.25,688.25,103
20131201|2013-10-28 06:30,28,688.25,688.5,686.75,688.25,436
20131201|2013-10-28 07:00,28,688,688.25,687.25,687.75,329
20131201|2013-10-28 07:30,28,687.5,688,687.5,687.75,104
20131201|2013-10-28 08:30,28,688,688,686,686.5,3874
20131201|2013-10-28 09:00,28,686.25,687.5,686,686.5,1534
20131201|2013-10-28 09:30,28,686.75,687,683,684.75,7616
20131201|2013-10-28 10:00,28,684.5,685.75,683.25,683.75,2751
20131201|2013-10-28 10:30,28,683.75,684.5,683.25,683.5,1938
20131201|2013-10-28 11:00,28,683.5,684.5,682,682.75,3247
20131201|2013-10-28 11:30,28,682.5,683.25,682,682.5,1590
20131201|2013-10-28 12:00,28,682.75,683,681,682,3284
20131201|2013-10-28 12:30,28,681.75,682.5,681,682.25,2173
20131201|2013-10-28 13:00,28,682.25,683.25,680.75,680.75,3991
20131201|2013-10-28 19:00,29,680.5,681.5,680,680.25,708
20131201|2013-10-28 19:30,29,680.25,680.5,680,680,191
20131201|2013-10-28 20:00,29,680.5,682.25,680.5,681.75,207
20131201|2013-10-28 20:30,29,681.75,681.75,680.75,681.25,42
20131201|2013-10-28 21:00,29,681.5,682.25,681,682,60
20131201|2013-10-28 21:30,29,682,682.25,682,682.25,11
20131201|2013-10-28 22:00,29,682.25,683,681.75,682.5,57
20131201|2013-10-28 22:30,29,682.75,683,682.5,682.5,14
20131201|2013-10-28 23:00,29,682.5,682.5,682.5,682.5,33
20131201|2013-10-28 23:30,29,682.75,683,682.25,682.25,37
20131201|2013-10-29 00:00,29,682.25,682.5,682,682.5,32
20131201|2013-10-29 00:30,29,682.25,682.25,682.25,682.25,6
20131201|2013-10-29 01:00,29,682.5,682.75,682.25,682.5,56
20131201|2013-10-29 01:30,29,682.5,682.75,682.5,682.75,15
20131201|2013-10-29 02:00,29,682.75,683,682.75,683,42
20131201|2013-10-29 02:30,29,682.75,683,682.75,683,52
20131201|2013-10-29 03:00,29,683,683.5,682.75,683,112
20131201|2013-10-29 03:30,29,683.25,683.25,683.25,683.25,45
20131201|2013-10-29 04:00,29,683.25,683.5,682.5,682.5,150
20131201|2013-10-29 04:30,29,682.5,683.25,682.25,682.75,202
20131201|2013-10-29 05:00,29,682.75,682.75,682.25,682.75,134
20131201|2013-10-29 05:30,29,682.5,682.5,682,682,211
20131201|2013-10-29 06:00,29,682.25,682.75,681.25,681.25,309
20131201|2013-10-29 06:30,29,681.25,681.5,680.75,680.75,452
20131201|2013-10-29 07:00,29,680.5,681,680.25,680.5,264
20131201|2013-10-29 07:30,29,680.5,680.75,679.25,679.75,563
20131201|2013-10-29 08:30,29,681,684,680.75,682.75,3655
20131201|2013-10-29 09:00,29,683,683,680.75,680.75,1898
20131201|2013-10-29 09:30,29,681,682.25,678.5,680.25,3967
20131201|2013-10-29 10:00,29,680.25,680.5,677,677.5,3818
20131201|2013-10-29 10:30,29,677.75,679,676.25,678.5,3420
20131201|2013-10-29 11:00,29,678.5,680.5,677.25,680.5,2023
20131201|2013-10-29 11:30,29,680.5,684.75,680.25,682,4024
20131201|2013-10-29 12:00,29,682,683.25,681.75,682.5,1410
20131201|2013-10-29 12:30,29,682.5,683.75,680.5,681,2262
20131201|2013-10-29 13:00,29,681,682.75,680,682,3272
20131201|2013-10-29 19:00,30,684.75,688.5,682.25,684.5,697
20131201|2013-10-29 19:30,30,685,685,683.5,683.75,99
20131201|2013-10-29 20:00,30,684,684.5,683.5,683.5,89
20131201|2013-10-29 20:30,30,683.75,684,683.5,683.5,53
20131201|2013-10-29 21:00,30,683.25,683.75,683.25,683.25,80
20131201|2013-10-29 21:30,30,683.25,683.5,683,683,31
20131201|2013-10-29 22:00,30,683,683,682.5,682.75,49
20131201|2013-10-29 22:30,30,683.25,684.25,683.25,683.75,48
20131201|2013-10-29 23:00,30,683.5,684.25,683.25,684,61
20131201|2013-10-29 23:30,30,683.75,684.25,683.75,684.25,4
20131201|2013-10-30 00:00,30,684.25,684.25,684.25,684.25,1
20131201|2013-10-30 00:30,30,684.25,684.5,684,684,9
20131201|2013-10-30 01:00,30,684,684,684,684,3
20131201|2013-10-30 01:30,30,684,684.25,684,684,17
20131201|2013-10-30 02:00,30,684.25,685.5,684.25,685,88
20131201|2013-10-30 02:30,30,685,685.75,685,685.75,62
20131201|2013-10-30 03:00,30,685.5,686,683.75,684.5,328
20131201|2013-10-30 03:30,30,684.5,685.5,684.5,685.25,131
20131201|2013-10-30 04:00,30,685.25,685.5,684.75,685,114
20131201|2013-10-30 04:30,30,685,685,683.25,683.5,180
20131201|2013-10-30 05:00,30,683.5,684.5,683.5,684,43
20131201|2013-10-30 05:30,30,684.25,684.75,684,684.75,51
20131201|2013-10-30 06:00,30,684.75,684.75,683.5,683.75,70
20131201|2013-10-30 06:30,30,683.5,684.25,683.5,684.25,137
20131201|2013-10-30 07:00,30,684,684.5,683,683,119
20131201|2013-10-30 07:30,30,683,683.75,680.75,681,752
20131201|2013-10-30 08:30,30,679.75,681.75,678,680.25,4254
20131201|2013-10-30 09:00,30,680,680.5,678.25,678.75,2013
20131201|2013-10-30 09:30,30,678.5,678.75,677.25,677.5,4013
20131201|2013-10-30 10:00,30,677.25,678.25,675.25,675.25,3949
20131201|2013-10-30 10:30,30,675.25,676.75,675,675.75,3743
20131201|2013-10-30 11:00,30,675.75,677.75,675.5,677.5,1764
20131201|2013-10-30 11:30,30,677.75,678.75,677.5,678,1263
20131201|2013-10-30 12:00,30,678.25,678.5,676.5,676.75,1320
20131201|2013-10-30 12:30,30,676.75,677.25,675.5,676.25,1438
20131201|2013-10-30 13:00,30,676.25,676.75,674,674,3611
20131201|2013-10-30 19:00,31,675,675.75,674,674,625
20131201|2013-10-30 19:30,31,674,674.75,674,674,100
20131201|2013-10-30 20:00,31,674,674.5,673.25,673.25,264
20131201|2013-10-30 20:30,31,673.25,673.5,673.25,673.25,52
20131201|2013-10-30 21:00,31,673.25,673.5,673.25,673.5,89
20131201|2013-10-30 21:30,31,673.5,673.75,673.25,673.5,137
20131201|2013-10-30 22:00,31,673.5,673.5,673.25,673.5,39
20131201|2013-10-30 22:30,31,673.5,673.75,673.25,673.25,136
20131201|2013-10-30 23:00,31,673.5,673.75,673.5,673.5,26
20131201|2013-10-30 23:30,31,673.75,674.25,673.75,674.25,7
20131201|2013-10-31 00:00,31,673.75,674.25,673.5,674,52
20131201|2013-10-31 00:30,31,674,674.5,674,674,50
20131201|2013-10-31 01:00,31,674.5,674.5,674,674.5,8
20131201|2013-10-31 01:30,31,674,674.5,674,674.5,2
20131201|2013-10-31 02:00,31,674.5,674.5,674,674,88
20131201|2013-10-31 02:30,31,674.5,674.5,674.25,674.5,39
20131201|2013-10-31 03:00,31,674.5,674.75,674,674,72
20131201|2013-10-31 03:30,31,674.25,674.25,674,674.25,137
20131201|2013-10-31 04:00,31,674.25,675.5,673.75,674.75,231
20131201|2013-10-31 04:30,31,674.75,676.75,674.75,676,205
20131201|2013-10-31 05:00,31,676.25,676.75,675.25,676,221
20131201|2013-10-31 05:30,31,676.25,677,675.25,675.5,384
20131201|2013-10-31 06:00,31,675.75,676.5,675,676,270
20131201|2013-10-31 06:30,31,676,676,675,675.5,289
20131201|2013-10-31 07:00,31,675.5,675.75,674.25,675.75,390
20131201|2013-10-31 07:30,31,675.75,675.75,672.5,672.75,1162
20131201|2013-10-31 08:30,31,673,674.25,670,671,6936
20131201|2013-10-31 09:00,31,670.75,672.75,670.5,671.75,2726
20131201|2013-10-31 09:30,31,671.5,672.5,670,671,3366
20131201|2013-10-31 10:00,31,671.25,672.25,670.5,672,1861
20131201|2013-10-31 10:30,31,672,672.5,671.5,672,1395
20131201|2013-10-31 11:00,31,672,672,670.25,670.75,1953
20131201|2013-10-31 11:30,31,670.75,671,670,670,1913
20131201|2013-10-31 12:00,31,670,671.5,669.5,670.75,2979
20131201|2013-10-31 12:30,31,670.5,670.75,669.25,669.5,1831
20131201|2013-10-31 13:00,31,669.5,669.5,667,667.75,6672
20131201|2013-10-31 19:00,1,667.5,668.25,666.75,667.25,785
20131201|2013-10-31 19:30,1,667.25,667.75,667.25,667.25,119
20131201|2013-10-31 20:00,1,667.5,667.75,667.25,667.25,57
20131201|2013-10-31 20:30,1,667.5,667.5,667.25,667.5,59
20131201|2013-10-31 21:00,1,667.25,667.5,667.25,667.25,22
20131201|2013-10-31 21:30,1,667.25,667.5,667.25,667.5,37
20131201|2013-10-31 22:00,1,667.25,667.5,667.25,667.5,21
20131201|2013-10-31 22:30,1,667.5,667.5,667.5,667.5,24
20131201|2013-10-31 23:00,1,667.25,667.5,667.25,667.25,32
20131201|2013-10-31 23:30,1,667.5,668,667.5,667.5,71
20131201|2013-11-01 00:00,1,667.5,667.75,667.25,667.5,93
20131201|2013-11-01 00:30,1,667.5,668.25,667.25,668.25,87
20131201|2013-11-01 01:00,1,668.25,668.25,667.5,667.75,78
20131201|2013-11-01 01:30,1,667.75,668,667.75,668,9
20131201|2013-11-01 02:00,1,668,668,667,667,79
20131201|2013-11-01 02:30,1,667,667.25,666.5,666.75,159
20131201|2013-11-01 03:00,1,666.75,667.25,666.5,667,59
20131201|2013-11-01 03:30,1,667,667,666.25,666.25,269
20131201|2013-11-01 04:00,1,666.5,668.5,666.5,667,377
20131201|2013-11-01 04:30,1,667.5,667.5,666.75,667.5,110
20131201|2013-11-01 05:00,1,667.5,667.5,666.25,666.25,136
20131201|2013-11-01 05:30,1,666.25,666.5,666.25,666.25,311
20131201|2013-11-01 06:00,1,666.25,666.75,665.5,665.75,594
20131201|2013-11-01 06:30,1,665.5,665.5,664.75,664.75,682
20131201|2013-11-01 07:00,1,665,665,664.5,664.5,318
20131201|2013-11-01 07:30,1,664.5,664.75,664.5,664.75,194
20131201|2013-11-01 08:30,1,665.25,670.25,664.75,668.5,6770
20131201|2013-11-01 09:00,1,668.5,668.75,667.25,667.75,2281
20131201|2013-11-01 09:30,1,667.5,670.75,667.25,669,5482
20131201|2013-11-01 10:00,1,669,670.75,668.25,669.75,3098
20131201|2013-11-01 10:30,1,669.5,670.75,669,670.25,3561
20131201|2013-11-01 11:00,1,670.5,672,670,670,3003
20131201|2013-11-01 11:30,1,670,670.5,669.5,669.75,2294
20131201|2013-11-01 12:00,1,669.75,672,667.5,671,3638
20131201|2013-11-01 12:30,1,670.75,672.25,667,667.5,5477
20131201|2013-11-01 13:00,1,667.5,669,667,667.5,5734
20131201|2013-11-03 19:00,4,665.75,668,665.75,666.75,732
20131201|2013-11-03 19:30,4,667,668,667,667.5,137
20131201|2013-11-03 20:00,4,668,669.25,667.75,668.5,138
20131201|2013-11-03 20:30,4,668.75,668.75,668.25,668.25,20
20131201|2013-11-03 21:00,4,668,668.5,667.75,667.75,23
20131201|2013-11-03 21:30,4,667.75,668.5,667.75,667.75,25
20131201|2013-11-03 22:00,4,668.25,669,668.25,668.75,18
20131201|2013-11-03 22:30,4,669,669,668.75,668.75,14
20131201|2013-11-03 23:00,4,669,669.25,668.5,669.25,11
20131201|2013-11-03 23:30,4,669.25,670.5,669.25,670.25,121
20131201|2013-11-04 00:00,4,670,671.5,670,671,111
20131201|2013-11-04 00:30,4,671,671.5,671,671.25,16
20131201|2013-11-04 01:00,4,671.25,671.25,670.75,671,34
20131201|2013-11-04 01:30,4,670.75,671,669.5,670.25,230
20131201|2013-11-04 02:00,4,670.75,671.25,670,671,106
20131201|2013-11-04 02:30,4,671.25,671.5,670.75,671.5,33
20131201|2013-11-04 03:00,4,671.25,671.5,669,669,165
20131201|2013-11-04 03:30,4,669.25,670,669.25,669.75,56
20131201|2013-11-04 04:00,4,669.5,669.75,669,669,34
20131201|2013-11-04 04:30,4,669,669.25,668.5,669,180
20131201|2013-11-04 05:00,4,669,670,668.5,669.5,251
20131201|2013-11-04 05:30,4,669.75,671.5,669.75,671,526
20131201|2013-11-04 06:00,4,671.25,671.25,669.75,669.75,156
20131201|2013-11-04 06:30,4,669.75,670.5,669.5,670,139
20131201|2013-11-04 07:00,4,670,670.25,669.25,669.75,169
20131201|2013-11-04 07:30,4,669.75,670.25,668.75,668.75,284
20131201|2013-11-04 08:30,4,668.75,670.75,667.5,669.5,3527
20131201|2013-11-04 09:00,4,669.25,670,667.75,668.5,2729
20131201|2013-11-04 09:30,4,668.5,668.75,665.5,665.75,3241
20131201|2013-11-04 10:00,4,665.75,665.75,664.25,664.5,2858
20131201|2013-11-04 10:30,4,664.25,664.5,663.25,663.75,2222
20131201|2013-11-04 11:00,4,663.75,664.75,663.5,663.5,1140
20131201|2013-11-04 11:30,4,663.5,664.75,663.25,663.25,886
20131201|2013-11-04 12:00,4,663.5,664,662.75,663.75,1885
20131201|2013-11-04 12:30,4,664,664.5,663,663.25,1142
20131201|2013-11-04 13:00,4,663.5,664.5,662,663.25,3659
20131201|2013-11-04 19:00,5,662.5,663.5,662,662.25,484
20131201|2013-11-04 19:30,5,662,662.5,662,662,57
20131201|2013-11-04 20:00,5,662,662.25,662,662,35
20131201|2013-11-04 20:30,5,662,662.25,662,662,29
20131201|2013-11-04 21:00,5,662,662.25,662,662,86
20131201|2013-11-04 21:30,5,662,662.5,662,662.25,49
20131201|2013-11-04 22:00,5,662.25,662.25,662,662,4
20131201|2013-11-04 22:30,5,662.5,662.75,662,662,36
20131201|2013-11-04 23:00,5,662,662.75,662,662.5,38
20131201|2013-11-04 23:30,5,662.75,662.75,662.75,662.75,15
20131201|2013-11-05 00:00,5,662.75,662.75,662.5,662.5,4
20131201|2013-11-05 00:30,5,662.5,663,662.5,662.75,72
20131201|2013-11-05 01:00,5,663,663.25,663,663,89
20131201|2013-11-05 01:30,5,663.25,663.25,662.75,663.25,59
20131201|2013-11-05 02:00,5,663.25,663.25,663,663.25,34
20131201|2013-11-05 02:30,5,663.25,663.25,663,663,66
20131201|2013-11-05 03:00,5,663,663.25,662.75,663.25,134
20131201|2013-11-05 03:30,5,663.25,663.75,663,663.75,198
20131201|2013-11-05 04:00,5,663.75,664.25,663.75,664.25,98
20131201|2013-11-05 04:30,5,664.25,664.75,664,664.75,195
20131201|2013-11-05 05:00,5,664.75,665.25,664.5,665,222
20131201|2013-11-05 05:30,5,664.75,664.75,664.25,664.5,53
20131201|2013-11-05 06:00,5,664.5,665.25,664.25,664.75,160
20131201|2013-11-05 06:30,5,665,665.25,664.25,664.5,409
20131201|2013-11-05 07:00,5,664.5,664.75,663.75,664.25,573
20131201|2013-11-05 07:30,5,664.25,664.5,664,664.5,158
20131201|2013-11-05 08:30,5,663.75,665.25,661,661.25,4396
20131201|2013-11-05 09:00,5,661.25,661.25,660,660,3737
20131201|2013-11-05 09:30,5,660.25,660.5,658,658.75,6032
20131201|2013-11-05 10:00,5,658.75,659,657,657,4253
20131201|2013-11-05 10:30,5,657,657.25,655.75,656.75,3611
20131201|2013-11-05 11:00,5,656.75,658.25,656.5,657.25,2667
20131201|2013-11-05 11:30,5,657.25,658,656.5,657.25,1905
20131201|2013-11-05 12:00,5,657.25,658.5,656.75,657,1765
20131201|2013-11-05 12:30,5,657,657.75,656.5,657.5,1302
20131201|2013-11-05 13:00,5,657.5,658.75,655,656.5,4913
20131201|2013-11-05 19:00,6,657.25,659,656.75,658,359
20131201|2013-11-05 19:30,6,657.75,658.25,657,657.75,80
20131201|2013-11-05 20:00,6,657.75,658.25,657.75,658.25,112
20131201|2013-11-05 20:30,6,658.25,658.5,657.75,658.25,53
20131201|2013-11-05 21:00,6,658,658.25,657.75,657.75,32
20131201|2013-11-05 21:30,6,658.25,658.5,657.75,658.25,27
20131201|2013-11-05 22:00,6,658.25,658.5,658.25,658.25,47
20131201|2013-11-05 22:30,6,658.5,658.5,658.25,658.5,55
20131201|2013-11-05 23:00,6,658.25,658.5,658.25,658.5,16
20131201|2013-11-05 23:30,6,658.25,658.25,658,658.25,13
20131201|2013-11-06 00:00,6,658.25,658.5,658,658.5,34
20131201|2013-11-06 00:30,6,658.25,658.25,658,658.25,51
20131201|2013-11-06 01:00,6,658.5,659,658.25,659,120
20131201|2013-11-06 01:30,6,658.75,659.5,658.75,659.25,98
20131201|2013-11-06 02:00,6,658.75,659.25,658.5,658.75,32
20131201|2013-11-06 02:30,6,658.5,659,658.25,659,277
20131201|2013-11-06 03:00,6,658.75,659,658.5,658.75,75
20131201|2013-11-06 03:30,6,658.75,659.5,658.75,659,158
20131201|2013-11-06 04:00,6,659,659.5,659,659.5,78
20131201|2013-11-06 04:30,6,659.5,659.75,659.25,659.75,146
20131201|2013-11-06 05:00,6,659.75,660.5,659.25,659.5,338
20131201|2013-11-06 05:30,6,659.25,659.75,659,659,146
20131201|2013-11-06 06:00,6,659,659,658.5,658.75,95
20131201|2013-11-06 06:30,6,658.75,659.25,658.5,658.75,168
20131201|2013-11-06 07:00,6,658.75,659,658.25,658.75,245
20131201|2013-11-06 07:30,6,658.5,658.75,658.25,658.25,183
20131201|2013-11-06 08:30,6,656.5,657.25,655.75,656.25,4745
20131201|2013-11-06 09:00,6,656.25,656.5,655,655.25,2045
20131201|2013-11-06 09:30,6,655.25,657.25,654,656.25,3630
20131201|2013-11-06 10:00,6,656.25,656.75,655.25,655.25,2462
20131201|2013-11-06 10:30,6,655.25,655.5,653.75,654,1972
20131201|2013-11-06 11:00,6,654,654.5,652.5,652.5,2509
20131201|2013-11-06 11:30,6,652.5,653.25,652.25,653,1523
20131201|2013-11-06 12:00,6,653,655,652.75,654.75,2881
20131201|2013-11-06 12:30,6,654.75,655.75,653.25,653.25,2733
20131201|2013-11-06 13:00,6,653.5,655,652.75,653.75,3009
20131201|2013-11-06 19:00,7,653.5,654.5,653,653,337
20131201|2013-11-06 19:30,7,652.75,653.75,652.75,653.75,56
20131201|2013-11-06 20:00,7,653.75,654,653.25,653.5,51
20131201|2013-11-06 20:30,7,653.25,653.25,653,653,21
20131201|2013-11-06 21:00,7,653,653.25,653,653.25,61
20131201|2013-11-06 21:30,7,653.25,653.25,653,653.25,38
20131201|2013-11-06 22:00,7,653,653.25,653,653.25,23
20131201|2013-11-06 22:30,7,653.5,653.5,653.25,653.25,7
20131201|2013-11-06 23:00,7,653.25,653.75,653.25,653.75,15
20131201|2013-11-06 23:30,7,653.5,653.75,653.5,653.75,6
20131201|2013-11-07 00:00,7,653.75,653.75,653.25,653.25,14
20131201|2013-11-07 00:30,7,653.5,654.5,653.5,654.25,196
20131201|2013-11-07 01:00,7,654.25,654.75,654.25,654.5,113
20131201|2013-11-07 01:30,7,654.5,654.75,654.5,654.75,90
20131201|2013-11-07 02:00,7,654.75,654.75,654.5,654.5,75
20131201|2013-11-07 02:30,7,654.5,654.75,654.5,654.75,58
20131201|2013-11-07 03:00,7,654.5,654.75,654.5,654.75,138
20131201|2013-11-07 03:30,7,654.75,655.25,654.5,655,151
20131201|2013-11-07 04:00,7,655,655.25,654.75,654.75,68
20131201|2013-11-07 04:30,7,654.75,655.25,654.5,655,109
20131201|2013-11-07 05:00,7,655,655.5,654.5,655.25,433
20131201|2013-11-07 05:30,7,655,655.25,654.75,655.25,91
20131201|2013-11-07 06:00,7,655.25,656.25,655.25,656,352
20131201|2013-11-07 06:30,7,656,656.25,654.5,655.25,350
20131201|2013-11-07 07:00,7,655,655.25,654.75,655,97
20131201|2013-11-07 07:30,7,655.25,655.25,654.25,654.5,300
20131201|2013-11-07 08:30,7,654.25,655.5,653.5,654.75,2458
20131201|2013-11-07 09:00,7,654.75,656.75,654.5,656.5,2083
20131201|2013-11-07 09:30,7,656.5,656.75,654.5,654.75,3152
20131201|2013-11-07 10:00,7,654.75,655.5,654.25,655.25,2420
20131201|2013-11-07 10:30,7,655.5,657.5,655,657.25,3524
20131201|2013-11-07 11:00,7,657.25,657.25,654.25,654.5,3314
20131201|2013-11-07 11:30,7,654.25,655.25,653.5,653.75,1818
20131201|2013-11-07 12:00,7,653.75,654,652.5,653.75,2405
20131201|2013-11-07 12:30,7,653.75,655.25,652.75,654.5,1330
20131201|2013-11-07 13:00,7,654.25,654.75,652.25,653.25,3339
20131201|2013-11-07 19:00,8,653,654,652.75,652.75,412
20131201|2013-11-07 19:30,8,653.5,653.5,653,653,56
20131201|2013-11-07 20:00,8,653,653,652.75,652.75,16
20131201|2013-11-07 20:30,8,652.75,653,652.5,653,33
20131201|2013-11-07 21:00,8,653,653,653,653,13
20131201|2013-11-07 21:30,8,653,653.5,653,653,16
20131201|2013-11-07 22:00,8,653.5,653.75,653.5,653.75,34
20131201|2013-11-07 22:30,8,653.75,654,653.5,653.5,47
20131201|2013-11-07 23:30,8,653.25,653.5,653.25,653.5,8
20131201|2013-11-08 00:00,8,653.25,653.75,653.25,653.75,42
20131201|2013-11-08 00:30,8,653.75,653.75,653.5,653.5,44
20131201|2013-11-08 01:00,8,653.5,653.75,653,653.5,65
20131201|2013-11-08 01:30,8,653.5,653.75,653,653.75,28
20131201|2013-11-08 02:00,8,653.5,653.5,653,653,65
20131201|2013-11-08 02:30,8,653.25,653.25,653,653,44
20131201|2013-11-08 03:00,8,653.25,654.5,653.25,654.25,161
20131201|2013-11-08 03:30,8,654.25,655.25,654.25,655.25,143
20131201|2013-11-08 04:00,8,655,655.25,653,654.75,597
20131201|2013-11-08 04:30,8,655,655,653.75,654.25,188
20131201|2013-11-08 05:00,8,654.25,654.5,653.75,653.75,75
20131201|2013-11-08 05:30,8,653.75,654,653.75,653.75,32
20131201|2013-11-08 06:00,8,653.5,654.25,653.5,654,91
20131201|2013-11-08 06:30,8,654.25,654.25,654,654,99
20131201|2013-11-08 07:00,8,654.25,654.5,653.5,654.5,173
20131201|2013-11-08 07:30,8,654.75,655,654.25,654.5,194
20131201|2013-11-08 08:30,8,653.5,653.75,652.75,653,2669
20131201|2013-11-08 09:00,8,653,654.5,652.25,653,2460
20131201|2013-11-08 09:30,8,653,653.5,651.25,652.5,2678
20131201|2013-11-08 10:00,8,652.5,652.75,650.25,651,2383
20131201|2013-11-08 10:30,8,651,651.25,648,648.25,4824
20131201|2013-11-08 11:00,8,648.25,658.5,644,649.75,22935
20131201|2013-11-08 11:30,8,650,652.75,649.5,652.75,3521
20131201|2013-11-08 12:00,8,652.75,653.25,650.5,652.5,2137
20131201|2013-11-08 12:30,8,652.5,653,652,652.5,2066
20131201|2013-11-08 13:00,8,652.5,652.75,647.5,648.25,6120
20131201|2013-11-10 19:00,11,651,653.5,651,651.5,783
20131201|2013-11-10 19:30,11,651.25,651.5,651,651,101
20131201|2013-11-10 20:00,11,651,651.5,650.25,650.25,81
20131201|2013-11-10 20:30,11,650.5,650.75,650.25,650.5,60
20131201|2013-11-10 21:00,11,650.25,650.5,650,650.5,22
20131201|2013-11-10 21:30,11,650,650,649.5,649.5,67
20131201|2013-11-10 22:00,11,649.5,649.75,649,649.5,16
20131201|2013-11-10 22:30,11,649.25,649.25,649,649,22
20131201|2013-11-10 23:00,11,649.5,649.75,649.5,649.5,13
20131201|2013-11-10 23:30,11,649.5,649.5,649,649,113
20131201|2013-11-11 00:00,11,649,649.5,649,649.5,54
20131201|2013-11-11 00:30,11,649.5,649.5,649,649,92
20131201|2013-11-11 01:00,11,649,650.25,649,650,134
20131201|2013-11-11 01:30,11,650,650.5,649.75,650,120
20131201|2013-11-11 02:00,11,650,650,649.75,649.75,81
20131201|2013-11-11 02:30,11,649.75,650.25,649.5,650.25,109
20131201|2013-11-11 03:00,11,650.25,651.75,650,651.5,257
20131201|2013-11-11 03:30,11,651.5,653.25,651.5,652.75,511
20131201|2013-11-11 04:00,11,653,653,652.5,652.75,107
20131201|2013-11-11 04:30,11,652.75,654.5,652.75,653.75,431
20131201|2013-11-11 05:00,11,654,654,653.5,653.75,238
20131201|2013-11-11 05:30,11,653.5,654.75,653.5,653.5,437
20131201|2013-11-11 06:00,11,653.5,654,652.5,653.25,459
20131201|2013-11-11 06:30,11,653.25,653.25,652,652,168
20131201|2013-11-11 07:00,11,652.25,652.75,651.75,652,425
20131201|2013-11-11 07:30,11,652,652.25,651.75,651.75,112
20131201|2013-11-11 08:30,11,650.5,655.75,650.5,655,7193
20131201|2013-11-11 09:00,11,654.75,654.75,653,653.5,4308
20131201|2013-11-11 09:30,11,653.5,656,653,655.75,6606
20131201|2013-11-11 10:00,11,655.75,659.5,654.25,658.25,8557
20131201|2013-11-11 10:30,11,658,658.5,652,653.5,6410
20131201|2013-11-11 11:00,11,653.5,655.5,651.5,654,5111
20131201|2013-11-11 11:30,11,654,654.25,647.75,647.75,6191
20131201|2013-11-11 12:00,11,648,650,646.75,648,3535
20131201|2013-11-11 12:30,11,648,648.5,646.5,648,2660
20131201|2013-11-11 13:00,11,648,649.25,645.75,646.5,3825
20131201|2013-11-11 19:00,12,647.25,648.25,646.75,647.75,371
20131201|2013-11-11 19:30,12,647.5,647.5,647.25,647.5,59
20131201|2013-11-11 20:00,12,647.75,648.25,647.5,648,47
20131201|2013-11-11 20:30,12,647.75,647.75,647.25,647.5,50
20131201|2013-11-11 21:00,12,647.5,647.75,647,647.75,83
20131201|2013-11-11 21:30,12,647.75,648.25,647,648.25,71
20131201|2013-11-11 22:00,12,648.25,648.25,648,648.25,60
20131201|2013-11-11 22:30,12,648,648.75,648,648,59
20131201|2013-11-11 23:00,12,647.75,647.75,647.75,647.75,5
20131201|2013-11-11 23:30,12,647.75,648,647.5,648,30
20131201|2013-11-12 00:00,12,647.75,648,647.5,648,18
20131201|2013-11-12 00:30,12,647.75,648,647.5,648,20
20131201|2013-11-12 01:00,12,648,648.25,647.75,647.75,96
20131201|2013-11-12 01:30,12,647.75,649,647.75,649,45
20131201|2013-11-12 02:00,12,648.75,649,648.5,649,119
20131201|2013-11-12 02:30,12,649,649,648.5,648.75,142
20131201|2013-11-12 03:00,12,649,650,649,649.25,256
20131201|2013-11-12 03:30,12,649.5,650.5,649.25,649.75,256
20131201|2013-11-12 04:00,12,649.75,650.5,649.75,650.25,271
20131201|2013-11-12 04:30,12,650,650.75,649.75,650.75,478
20131201|2013-11-12 05:00,12,650.75,651,649,650.25,297
20131201|2013-11-12 05:30,12,650.25,650.25,649,649.25,161
20131201|2013-11-12 06:00,12,649,649,648.5,648.75,171
20131201|2013-11-12 06:30,12,648.75,648.75,648.25,648.25,277
20131201|2013-11-12 07:00,12,648.25,648.5,648,648,280
20131201|2013-11-12 07:30,12,648.25,648.25,648,648,91
20131201|2013-11-12 08:30,12,649,652,647.25,648.5,4514
20131201|2013-11-12 09:00,12,648.5,649.5,647.75,649,1531
20131201|2013-11-12 09:30,12,649.25,650.25,647.25,647.5,3543
20131201|2013-11-12 10:00,12,647.75,647.75,646.25,646.5,2557
20131201|2013-11-12 10:30,12,646.5,648.25,646,647.75,2198
20131201|2013-11-12 11:00,12,647.75,648.75,647,647.25,1104
20131201|2013-11-12 11:30,12,647,647.25,645.75,646.25,1302
20131201|2013-11-12 12:00,12,646.25,647.5,645.75,646.25,1840
20131201|2013-11-12 12:30,12,646.5,647,646,646.25,1208
20131201|2013-11-12 13:00,12,646.25,646.25,644.5,645.25,4294
20131201|2013-11-12 19:00,13,646.25,647,646.25,646.5,207
20131201|2013-11-12 19:30,13,646.75,647.75,646.75,647.5,85
20131201|2013-11-12 20:00,13,647.5,647.5,646,646,41
20131201|2013-11-12 20:30,13,646.25,646.5,646.25,646.25,42
20131201|2013-11-12 21:00,13,646.75,647,646.5,646.75,44
20131201|2013-11-12 21:30,13,647,647.25,646.75,647.25,56
20131201|2013-11-12 22:00,13,647.25,647.25,646.75,646.75,27
20131201|2013-11-12 22:30,13,647,647,646.5,646.75,32
20131201|2013-11-12 23:00,13,646.75,646.75,646.75,646.75,7
20131201|2013-11-13 00:00,13,646.75,646.75,646.25,646.5,45
20131201|2013-11-13 00:30,13,646.25,646.25,645.75,646,32
20131201|2013-11-13 01:00,13,646,646,645.75,645.75,27
20131201|2013-11-13 01:30,13,646,646.5,646,646,60
20131201|2013-11-13 02:00,13,646.25,646.5,646.25,646.25,32
20131201|2013-11-13 02:30,13,646.5,646.5,645.5,645.75,111
20131201|2013-11-13 03:00,13,645.5,646.25,645.5,646,107
20131201|2013-11-13 03:30,13,646.25,646.25,646,646,142
20131201|2013-11-13 04:00,13,646,646,645.25,645.75,94
20131201|2013-11-13 04:30,13,645.5,645.75,645,645.25,270
20131201|2013-11-13 05:00,13,645.25,645.25,645,645.25,87
20131201|2013-11-13 05:30,13,645,645.25,645,645.25,124
20131201|2013-11-13 06:00,13,645,646,645,646,45
20131201|2013-11-13 06:30,13,646.25,648,646.25,647.25,407
20131201|2013-11-13 07:00,13,647.5,647.75,646.5,647.75,372
20131201|2013-11-13 07:30,13,647.5,648.5,647.25,648,208
20131201|2013-11-13 08:30,13,647.75,648.75,645.5,645.75,3490
20131201|2013-11-13 09:00,13,645.75,646.75,644.5,646.25,1958
20131201|2013-11-13 09:30,13,646.25,646.5,643.25,644.75,3439
20131201|2013-11-13 10:00,13,644.5,645.75,644,645.5,1479
20131201|2013-11-13 10:30,13,645.5,649,645.5,648.75,2577
20131201|2013-11-13 11:00,13,648.5,649,646.75,646.75,1025
20131201|2013-11-13 11:30,13,647,647,645.5,646.5,727
20131201|2013-11-13 12:00,13,646.75,648,645,648,896
20131201|2013-11-13 12:30,13,648,648.75,646.25,646.5,1326
20131201|2013-11-13 13:00,13,646.5,646.75,645,645.5,2222
20131201|2013-11-13 19:00,14,645.5,648.25,645.5,647.5,386
20131201|2013-11-13 19:30,14,647.5,647.75,647,647.25,128
20131201|2013-11-13 20:00,14,647.25,648,647.25,647.25,111
20131201|2013-11-13 20:30,14,647.25,648,646.5,648,196
20131201|2013-11-13 21:00,14,647.75,648,647.5,647.75,83
20131201|2013-11-13 21:30,14,647.75,647.75,646.25,646.75,58
20131201|2013-11-13 22:00,14,646.75,647.5,646.5,646.75,65
20131201|2013-11-13 22:30,14,647,647,647,647,6
20131201|2013-11-13 23:00,14,647.25,647.5,647.25,647.25,8
20131201|2013-11-13 23:30,14,647.25,647.5,647.25,647.25,20
20131201|2013-11-14 00:00,14,647.25,647.5,647.25,647.25,11
20131201|2013-11-14 00:30,14,647.5,647.75,647.5,647.5,60
20131201|2013-11-14 01:00,14,647.75,649,647.75,648.25,277
20131201|2013-11-14 01:30,14,648.5,649.75,648.5,649.75,251
20131201|2013-11-14 02:00,14,649.25,649.5,649.25,649.5,51
20131201|2013-11-14 02:30,14,649.5,650,649.25,649.5,235
20131201|2013-11-14 03:00,14,649.5,649.75,649.25,649.75,40
20131201|2013-11-14 03:30,14,649.75,650.75,649.25,650.75,275
20131201|2013-11-14 04:00,14,650.75,651.5,650.25,651,300
20131201|2013-11-14 04:30,14,651,651.5,650.25,651.25,283
20131201|2013-11-14 05:00,14,651.5,651.5,650.5,650.5,326
20131201|2013-11-14 05:30,14,650.5,651.5,650.5,651,219
20131201|2013-11-14 06:00,14,650.75,651.25,650.75,651,125
20131201|2013-11-14 06:30,14,651.25,652,650.75,651.75,425
20131201|2013-11-14 07:00,14,651.75,652.5,651.5,652.25,478
20131201|2013-11-14 07:30,14,652.25,652.75,652,652,296
20131201|2013-11-14 08:30,14,649,651,648.5,650.25,4564
20131201|2013-11-14 09:00,14,650.25,651,649.5,650.5,1119
20131201|2013-11-14 09:30,14,650.75,652.5,648.5,650.5,2952
20131201|2013-11-14 10:00,14,650.75,653,650.25,650.75,2423
20131201|2013-11-14 10:30,14,650.75,651,648,648.5,2099
20131201|2013-11-14 11:00,14,648.5,649.75,647.25,647.25,1294
20131201|2013-11-14 11:30,14,647.25,647.5,644.5,645.5,2496
20131201|2013-11-14 12:00,14,645.75,646.75,644.75,646.25,1414
20131201|2013-11-14 12:30,14,645.75,646.75,645.5,646.25,659
20131201|2013-11-14 13:00,14,646.5,646.75,644.25,645,2539
20131201|2013-11-14 19:00,15,645.5,646.5,645.5,646,294
20131201|2013-11-14 19:30,15,646,646,645.75,645.75,28
20131201|2013-11-14 20:00,15,646,646.5,645.75,646.5,18
20131201|2013-11-14 20:30,15,646.25,646.25,645.75,646,23
20131201|2013-11-14 21:00,15,646,646.5,645.75,646,18
20131201|2013-11-14 21:30,15,646,647,646,646.5,114
20131201|2013-11-14 22:00,15,646.5,646.5,645.5,645.5,86
20131201|2013-11-14 22:30,15,645.5,646,645.5,646,19
20131201|2013-11-14 23:00,15,646,646,645.75,646,12
20131201|2013-11-14 23:30,15,646.25,647.25,646.25,647,67
20131201|2013-11-15 00:00,15,647,647,646.5,646.75,24
20131201|2013-11-15 00:30,15,646.5,647.5,646.25,647.25,85
20131201|2013-11-15 01:00,15,647.25,647.5,647,647.25,123
20131201|2013-11-15 01:30,15,647.25,647.5,647.25,647.5,43
20131201|2013-11-15 02:00,15,647.25,648.5,647.25,648,212
20131201|2013-11-15 02:30,15,648,648.5,647.75,648.25,135
20131201|2013-11-15 03:00,15,648.25,648.5,647.5,647.5,32
20131201|2013-11-15 03:30,15,648,648,647.75,647.75,85
20131201|2013-11-15 04:00,15,647.5,648,647.5,648,82
20131201|2013-11-15 04:30,15,648,648,647.25,647.75,37
20131201|2013-11-15 05:00,15,647.75,648,646.75,646.75,160
20131201|2013-11-15 05:30,15,646.75,647.5,646.5,647.25,163
20131201|2013-11-15 06:00,15,647,647.25,646.75,646.75,21
20131201|2013-11-15 06:30,15,646.75,646.75,646,646,108
20131201|2013-11-15 07:00,15,645.75,646.25,644.75,646.25,341
20131201|2013-11-15 07:30,15,646.25,647.25,644.75,645,503
20131201|2013-11-15 08:30,15,645.25,648,644.75,647,2845
20131201|2013-11-15 09:00,15,647,647.25,645,646,1250
20131201|2013-11-15 09:30,15,646,646.5,644,644.5,3039
20131201|2013-11-15 10:00,15,644.75,645.5,643,643.75,2423
20131201|2013-11-15 10:30,15,643.75,645.5,642.75,645.25,2488
20131201|2013-11-15 11:00,15,645.25,646,644.5,645,1280
20131201|2013-11-15 11:30,15,645,645.75,644.5,644.75,562
20131201|2013-11-15 12:00,15,645,645.75,644.75,645,448
20131201|2013-11-15 12:30,15,645,647.25,644.75,646,1790
20131201|2013-11-15 13:00,15,645.75,646.75,643.25,643.75,2684
20131201|2013-11-17 19:00,18,646.75,650.5,645.75,647.5,1058
20131201|2013-11-17 19:30,18,647.75,649,647.75,648,104
20131201|2013-11-17 20:00,18,648.25,649,648.25,648.5,72
20131201|2013-11-17 20:30,18,648.5,648.75,648,648.25,95
20131201|2013-11-17 21:00,18,648.5,648.75,648.25,648.25,20
20131201|2013-11-17 21:30,18,648.25,648.25,648.25,648.25,11
20131201|2013-11-17 22:00,18,648.5,649,648.5,649,26
20131201|2013-11-17 22:30,18,649,649,648.25,648.75,54
20131201|2013-11-17 23:00,18,649,649.25,648.75,648.75,20
20131201|2013-11-17 23:30,18,649.25,649.5,649.25,649.5,21
20131201|2013-11-18 00:00,18,649,649.5,649,649.25,62
20131201|2013-11-18 00:30,18,649.25,649.75,649.25,649.75,63
20131201|2013-11-18 01:00,18,649.75,649.75,647,647.25,559
20131201|2013-11-18 01:30,18,647.25,647.75,645.75,647,336
20131201|2013-11-18 02:00,18,647,648,646.25,646.75,525
20131201|2013-11-18 02:30,18,646.75,647.25,646.25,647,142
20131201|2013-11-18 03:00,18,646.75,648,645.25,646,324
20131201|2013-11-18 03:30,18,645.75,647.5,645.75,646.5,231
20131201|2013-11-18 04:00,18,646.5,647,645.75,646,80
20131201|2013-11-18 04:30,18,645.75,646,645.25,645.5,124
20131201|2013-11-18 05:00,18,645.75,646.5,645.5,645.5,132
20131201|2013-11-18 05:30,18,645.75,646,645,645.5,113
20131201|2013-11-18 06:00,18,645.5,645.75,645.25,645.75,50
20131201|2013-11-18 06:30,18,645.5,645.5,644.75,645,140
20131201|2013-11-18 07:00,18,644.75,645.5,644.5,645,108
20131201|2013-11-18 07:30,18,645,645.75,644.75,645.75,127
20131201|2013-11-18 08:30,18,645.5,648.25,645,647,3168
20131201|2013-11-18 09:00,18,647.25,647.5,645.75,646.25,731
20131201|2013-11-18 09:30,18,646.25,648,646,647,1418
20131201|2013-11-18 10:00,18,647.25,647.75,645,645.25,1331
20131201|2013-11-18 10:30,18,645.25,645.25,643,643.5,2247
20131201|2013-11-18 11:00,18,643.5,646.5,643.25,643.75,1896
20131201|2013-11-18 11:30,18,643.75,644,643,644,590
20131201|2013-11-18 12:00,18,644,644.25,642.25,643.25,1151
20131201|2013-11-18 12:30,18,643.25,643.75,643,643.25,598
20131201|2013-11-18 13:00,18,643.25,643.5,642,642,1393
20131201|2013-11-18 19:00,19,643,643.75,642.5,643.75,397
20131201|2013-11-18 19:30,19,643.5,644,643.5,644,47
20131201|2013-11-18 20:00,19,643.75,644,643.75,643.75,53
20131201|2013-11-18 20:30,19,644,644,643.75,643.75,17
20131201|2013-11-18 21:00,19,643.75,643.75,643.5,643.5,21
20131201|2013-11-18 21:30,19,643.75,644.25,643.5,644.25,77
20131201|2013-11-18 22:00,19,644.25,644.25,644,644,42
20131201|2013-11-18 22:30,19,644,644.25,644,644,9
20131201|2013-11-18 23:00,19,644.25,644.25,644,644,19
20131201|2013-11-18 23:30,19,644,644.5,643.75,644,123
20131201|2013-11-19 00:00,19,643.75,643.75,643.5,643.75,8
20131201|2013-11-19 00:30,19,643.75,644.25,643.75,644,29
20131201|2013-11-19 01:00,19,644,644.25,644,644,58
20131201|2013-11-19 01:30,19,644,644,643.25,643.25,52
20131201|2013-11-19 02:00,19,643.75,644,643.5,643.5,24
20131201|2013-11-19 02:30,19,643.75,647,643.75,645.5,553
20131201|2013-11-19 03:00,19,645.5,646.25,644.5,645.75,144
20131201|2013-11-19 03:30,19,645.75,647,645.75,646.75,265
20131201|2013-11-19 04:00,19,646.75,647.5,646,646.75,307
20131201|2013-11-19 04:30,19,646.5,647.25,646.25,646.5,197
20131201|2013-11-19 05:00,19,646.75,646.75,646,646.5,176
20131201|2013-11-19 05:30,19,646.5,646.5,646,646.25,68
20131201|2013-11-19 06:00,19,646.25,646.5,646,646,33
20131201|2013-11-19 06:30,19,646,646.75,646,646.5,112
20131201|2013-11-19 07:00,19,646,647,646,646.25,332
20131201|2013-11-19 07:30,19,646.5,647,646,646.75,259
20131201|2013-11-19 08:30,19,645.25,647.25,645.25,645.5,2121
20131201|2013-11-19 09:00,19,645.5,646.75,645,646.5,1327
20131201|2013-11-19 09:30,19,646.5,647.25,643.25,643.75,3795
20131201|2013-11-19 10:00,19,643.5,644.5,643,643.25,906
20131201|2013-11-19 10:30,19,643.25,644.5,643,644.5,1531
20131201|2013-11-19 11:00,19,644.75,645.5,644,645,1012
20131201|2013-11-19 11:30,19,645.25,645.75,644.75,645.5,806
20131201|2013-11-19 12:00,19,645.75,650,645.25,649.75,3543
20131201|2013-11-19 12:30,19,649.75,651,647.75,648.75,3579
20131201|2013-11-19 13:00,19,648.75,651.5,648,650,3850
20131201|2013-11-19 19:00,20,650.25,652.5,648,649,496
20131201|2013-11-19 19:30,20,649,649.75,648.75,649,115
20131201|2013-11-19 20:00,20,649,649.75,649,649.5,50
20131201|2013-11-19 20:30,20,649.25,649.75,649.25,649.5,23
20131201|2013-11-19 21:00,20,649.5,649.5,648.25,648.25,118
20131201|2013-11-19 21:30,20,648.75,649.25,648.75,649.25,10
20131201|2013-11-19 22:00,20,649.25,649.5,649,649.5,7
20131201|2013-11-19 22:30,20,649.5,649.75,649.5,649.5,9
20131201|2013-11-19 23:00,20,649.25,649.25,649.25,649.25,1
20131201|2013-11-19 23:30,20,649.5,650,649.5,649.5,12
20131201|2013-11-20 00:00,20,649.75,650.25,649.5,650.25,58
20131201|2013-11-20 00:30,20,650.25,651.25,650.25,651,78
20131201|2013-11-20 01:00,20,651.25,651.5,651,651,52
20131201|2013-11-20 01:30,20,651,651.25,650.75,651,163
20131201|2013-11-20 02:00,20,651,651.25,650.5,650.75,113
20131201|2013-11-20 02:30,20,651.25,651.25,651,651.25,35
20131201|2013-11-20 03:00,20,651,651.25,650.75,650.75,271
20131201|2013-11-20 03:30,20,651,651.25,650.75,650.75,42
20131201|2013-11-20 04:00,20,650.75,651,650.5,650.75,56
20131201|2013-11-20 04:30,20,650.5,650.5,650,650,109
20131201|2013-11-20 05:00,20,650,650,649.5,649.5,64
20131201|2013-11-20 05:30,20,649.5,650,649,650,100
20131201|2013-11-20 06:00,20,650.25,651.25,649.75,650.75,151
20131201|2013-11-20 06:30,20,650.5,650.5,650.25,650.25,21
20131201|2013-11-20 07:00,20,650.5,650.5,649.5,649.5,135
20131201|2013-11-20 07:30,20,649.75,650,649.25,649.25,76
20131201|2013-11-20 08:30,20,651,654.75,650.25,653,5597
20131201|2013-11-20 09:00,20,653,653.25,650,650.25,2343
20131201|2013-11-20 09:30,20,650.25,650.75,646.25,648,3917
20131201|2013-11-20 10:00,20,648,648.25,646.75,647.5,1101
20131201|2013-11-20 10:30,20,647.5,649.5,647.25,649.5,695
20131201|2013-11-20 11:00,20,649.5,650.75,649.25,649.75,1072
20131201|2013-11-20 11:30,20,649.75,650.25,648.5,649.5,1319
20131201|2013-11-20 12:00,20,649.25,649.25,648.25,648.25,678
20131201|2013-11-20 12:30,20,648,648.25,647,647.5,736
20131201|2013-11-20 13:00,20,647.75,649.25,646.25,646.5,2174
20131201|2013-11-20 19:00,21,647.75,649,647.75,648.5,138
20131201|2013-11-20 19:30,21,648.25,648.5,648.25,648.5,9
20131201|2013-11-20 20:00,21,648.75,648.75,648.5,648.75,13
20131201|2013-11-20 20:30,21,648.75,648.75,648.75,648.75,1
20131201|2013-11-20 21:00,21,648.75,649,648.5,648.5,80
20131201|2013-11-20 21:30,21,648.25,648.25,647.5,648,96
20131201|2013-11-20 22:00,21,648,648.25,648,648.25,34
20131201|2013-11-20 23:00,21,648,648,647.75,647.75,10
20131201|2013-11-20 23:30,21,648.25,648.25,648,648,3
20131201|2013-11-21 00:00,21,648,648.25,648,648.25,3
20131201|2013-11-21 00:30,21,648,648.25,648,648.25,10
20131201|2013-11-21 01:00,21,648.25,649.25,648.25,649.25,143
20131201|2013-11-21 01:30,21,649.5,649.75,649.25,649.75,53
20131201|2013-11-21 02:00,21,649.75,649.75,649.5,649.75,47
20131201|2013-11-21 02:30,21,649.75,649.75,649.5,649.5,74
20131201|2013-11-21 03:00,21,649.5,650,649.25,649.75,115
20131201|2013-11-21 03:30,21,649.75,649.75,649,649.75,137
20131201|2013-11-21 04:00,21,649.75,650.25,649.5,650,115
20131201|2013-11-21 04:30,21,649.75,650,649.5,650,46
20131201|2013-11-21 05:00,21,650,650.5,649.75,650.25,160
20131201|2013-11-21 05:30,21,650.25,650.75,649.75,650.5,148
20131201|2013-11-21 06:00,21,650.75,650.75,649,649,93
20131201|2013-11-21 06:30,21,649,649.75,649,649.25,78
20131201|2013-11-21 07:00,21,649.25,651.25,649,651.25,433
20131201|2013-11-21 07:30,21,651.25,652.5,650,650.25,904
20131201|2013-11-21 08:30,21,651,653.5,648.5,649,3390
20131201|2013-11-21 09:00,21,649,649.5,648.75,649.25,671
20131201|2013-11-21 09:30,21,649,650,648,648.25,1575
20131201|2013-11-21 10:00,21,648.25,649.25,648,648.25,1180
20131201|2013-11-21 10:30,21,648.25,649.25,648,648.75,968
20131201|2013-11-21 11:00,21,648.75,650.25,648.75,650.25,1123
20131201|2013-11-21 11:30,21,650.25,650.5,648.25,648.5,688
20131201|2013-11-21 12:00,21,648.5,648.75,647.5,647.75,761
20131201|2013-11-21 12:30,21,647.75,649.25,647.75,648.75,728
20131201|2013-11-21 13:00,21,648.75,649.5,648,648.5,1510
20131201|2013-11-21 19:00,22,649.25,650.25,649.25,650.25,277
20131201|2013-11-21 19:30,22,650.25,650.5,650,650.25,54
20131201|2013-11-21 20:00,22,650,650.5,650,650.25,17
20131201|2013-11-21 20:30,22,650.5,650.5,650,650,3
20131201|2013-11-21 21:00,22,650.5,650.75,650,650.25,47
20131201|2013-11-21 21:30,22,650,651,650,651,59
20131201|2013-11-21 22:00,22,651,651,650.25,650.5,21
20131201|2013-11-21 22:30,22,650.5,650.75,650.25,650.5,27
20131201|2013-11-21 23:00,22,650.5,650.5,650.25,650.25,82
20131201|2013-11-21 23:30,22,650.5,650.5,650.25,650.25,25
20131201|2013-11-22 00:00,22,650,650,649.75,649.75,23
20131201|2013-11-22 00:30,22,650,650,649.75,649.75,8
20131201|2013-11-22 01:00,22,650,650.25,649.75,649.75,11
20131201|2013-11-22 01:30,22,650,650,649.5,649.5,7
20131201|2013-11-22 02:00,22,650,650,649.75,649.75,25
20131201|2013-11-22 02:30,22,650,650.25,650,650.25,47
20131201|2013-11-22 03:00,22,650.25,650.75,650.25,650.5,228
20131201|2013-11-22 03:30,22,650.75,650.75,650.5,650.75,121
20131201|2013-11-22 04:00,22,650.75,650.75,650.5,650.75,93
20131201|2013-11-22 04:30,22,651,652.25,650.75,652.25,569
20131201|2013-11-22 05:00,22,652.25,652.5,652,652,280
20131201|2013-11-22 05:30,22,651.75,652,651,651.75,40
20131201|2013-11-22 06:00,22,651.75,652.5,651.75,652.25,131
20131201|2013-11-22 06:30,22,651.5,651.75,650.75,650.75,106
20131201|2013-11-22 07:00,22,651,651,650.25,651,145
20131201|2013-11-22 07:30,22,651,651,650.75,651,68
20131201|2013-11-22 08:30,22,651.25,652.25,650.75,651.25,1054
20131201|2013-11-22 09:00,22,651.25,651.5,651,651,538
20131201|2013-11-22 09:30,22,651,651.5,650.25,651,803
20131201|2013-11-22 10:00,22,651.25,651.25,650.5,650.5,378
20131201|2013-11-22 10:30,22,650.75,652.5,650.75,652.5,747
20131201|2013-11-22 11:00,22,652.5,653.75,651.75,652.25,1608
20131201|2013-11-22 11:30,22,652.5,652.5,651.25,651.5,340
20131201|2013-11-22 12:00,22,652,652.5,651.5,651.75,589
20131201|2013-11-22 12:30,22,651.75,652.75,651.5,652,681
20131201|2013-11-22 13:00,22,652,652.75,648.5,649.25,8465
20131201|2013-11-24 19:00,25,650.25,652,650.25,651.75,1094
20131201|2013-11-24 19:30,25,651.75,652,651.25,651.75,49
20131201|2013-11-24 20:00,25,651.75,652,651.5,651.75,34
20131201|2013-11-24 20:30,25,651.75,653.25,651.75,652.75,232
20131201|2013-11-24 21:00,25,653,653.5,653,653,143
20131201|2013-11-24 21:30,25,653,655,653,654.25,526
20131201|2013-11-24 22:00,25,654.5,654.75,652.75,653.5,84
20131201|2013-11-24 22:30,25,653.5,653.75,653.25,653.75,68
20131201|2013-11-24 23:00,25,653.25,653.5,652.75,652.75,23
20131201|2013-11-24 23:30,25,653,653,652.5,652.5,17
20131201|2013-11-25 00:00,25,652.5,653.25,652.25,653,11
20131201|2013-11-25 00:30,25,653,653.75,653,653.5,40
20131201|2013-11-25 01:00,25,653.5,653.5,653,653.5,11
20131201|2013-11-25 01:30,25,653.5,653.5,652.75,653,39
20131201|2013-11-25 02:00,25,652.5,652.75,652.25,652.75,45
20131201|2013-11-25 02:30,25,652.5,653.75,652.5,653.5,286
20131201|2013-11-25 03:00,25,653.75,654,653,653.25,87
20131201|2013-11-25 03:30,25,653.25,653.5,652.75,653.5,113
20131201|2013-11-25 04:00,25,653.25,653.25,653,653.25,154
20131201|2013-11-25 04:30,25,653.25,653.25,653,653,53
20131201|2013-11-25 05:00,25,653,653.25,652.75,652.75,93
20131201|2013-11-25 05:30,25,652.75,653.75,652.75,653.75,135
20131201|2013-11-25 06:00,25,653.5,654,653.5,653.5,163
20131201|2013-11-25 06:30,25,653.5,653.75,653.5,653.75,74
20131201|2013-11-25 07:00,25,653.5,653.75,652.75,653.5,171
20131201|2013-11-25 07:30,25,653.5,653.75,653.5,653.75,96
20131201|2013-11-25 08:30,25,653.5,654.5,653,654,1102
20131201|2013-11-25 09:00,25,654,654.5,653.75,654.25,410
20131201|2013-11-25 09:30,25,654.25,655,654,654.25,1417
20131201|2013-11-25 10:00,25,654.25,654.5,651.25,651.25,1031
20131201|2013-11-25 10:30,25,651.5,653,651,652.25,644
20131201|2013-11-25 11:00,25,652,652,650.5,650.75,335
20131201|2013-11-25 11:30,25,650.75,653,650.75,652.75,363
20131201|2013-11-25 12:00,25,652.75,654.25,652.25,653.75,131
20131201|2013-11-25 12:30,25,653.5,653.75,652.25,652.5,201
20131201|2013-11-25 13:00,25,652.5,653.75,652,652.25,537
20131201|2013-11-25 19:00,26,652.75,653.5,652,652.5,58
20131201|2013-11-25 19:30,26,652.25,652.5,652,652,28
20131201|2013-11-25 20:00,26,652,652.5,652,652.25,4
20131201|2013-11-25 20:30,26,652.25,652.25,652.25,652.25,2
20131201|2013-11-25 21:00,26,652.25,652.5,652.25,652.5,12
20131201|2013-11-25 21:30,26,652.25,652.5,652,652.5,4
20131201|2013-11-25 22:00,26,652.5,652.5,652.5,652.5,16
20131201|2013-11-25 22:30,26,652.75,652.75,651,651.5,129
20131201|2013-11-25 23:00,26,651.25,651.5,650.75,650.75,78
20131201|2013-11-25 23:30,26,651.25,651.25,650.5,650.75,35
20131201|2013-11-26 00:00,26,651,651,650.75,651,5
20131201|2013-11-26 00:30,26,651.25,651.25,651,651,6
20131201|2013-11-26 01:00,26,651,651,650.5,650.5,13
20131201|2013-11-26 01:30,26,650.5,650.5,650.25,650.25,21
20131201|2013-11-26 02:00,26,650.25,650.5,649,649,267
20131201|2013-11-26 02:30,26,649,649,648.5,648.5,119
20131201|2013-11-26 03:00,26,648.75,649.5,648.5,649.5,149
20131201|2013-11-26 03:30,26,649.25,649.25,648.25,648.25,151
20131201|2013-11-26 04:00,26,648.25,648.5,648.25,648.25,18
20131201|2013-11-26 04:30,26,648.5,648.75,648.25,648.25,17
20131201|2013-11-26 05:00,26,648.25,648.5,648.25,648.25,113
20131201|2013-11-26 05:30,26,648.25,648.25,647.5,647.5,208
20131201|2013-11-26 06:00,26,647.5,647.75,647.5,647.75,15
20131201|2013-11-26 06:30,26,647.75,647.75,646.5,647.75,118
20131201|2013-11-26 07:00,26,647.75,648.25,647.25,648.25,46
20131201|2013-11-26 07:30,26,648.25,648.5,648.25,648.25,46
20131201|2013-11-26 08:30,26,648.75,649.25,646.5,647.75,651
20131201|2013-11-26 09:00,26,647.5,648.25,647,648.25,611
20131201|2013-11-26 09:30,26,648,648,646.5,647,586
20131201|2013-11-26 10:00,26,647,647.5,646.25,647,205
20131201|2013-11-26 10:30,26,646.75,647.5,646,647,333
20131201|2013-11-26 11:00,26,647.25,649,647.25,649,400
20131201|2013-11-26 11:30,26,649,649,646.25,646.75,314
20131201|2013-11-26 12:00,26,647,648,646.75,647.5,115
20131201|2013-11-26 12:30,26,647.25,648,646.5,647.75,362
20131201|2013-11-26 13:00,26,647.75,647.75,646,646.25,753
20131201|2013-11-26 19:00,27,647,649.5,646.75,649.5,336
20131201|2013-11-26 19:30,27,649.5,649.5,649,649,37
20131201|2013-11-26 20:00,27,649.5,649.5,648.75,649.5,36
20131201|2013-11-26 20:30,27,649,649.75,649,649.75,19
20131201|2013-11-26 21:00,27,649.5,649.5,648.5,648.5,12
20131201|2013-11-26 21:30,27,648.25,648.25,648.25,648.25,4
20131201|2013-11-26 22:00,27,648.25,648.25,647.75,647.75,26
20131201|2013-11-26 22:30,27,648,648,647.75,647.75,3
20131201|2013-11-26 23:00,27,647.75,647.75,647.75,647.75,1
20131201|2013-11-26 23:30,27,648.25,648.25,648,648.25,27
20131201|2013-11-27 00:00,27,648.25,648.5,648,648,30
20131201|2013-11-27 00:30,27,648.25,648.25,648,648,3
20131201|2013-11-27 01:00,27,648.5,649.5,648,649.5,30
20131201|2013-11-27 01:30,27,649.25,650,649,649.25,26
20131201|2013-11-27 02:00,27,649.5,649.5,649,649.5,29
20131201|2013-11-27 02:30,27,649.5,649.75,649.5,649.75,13
20131201|2013-11-27 03:00,27,649.75,650.5,649.5,649.5,89
20131201|2013-11-27 03:30,27,649.5,650.75,649.5,650.75,39
20131201|2013-11-27 04:00,27,650.75,652,650.75,650.75,407
20131201|2013-11-27 04:30,27,651.25,651.25,650.75,651.25,205
20131201|2013-11-27 05:00,27,651.25,651.25,650.75,651.25,134
20131201|2013-11-27 05:30,27,651,651,650.75,651,24
20131201|2013-11-27 06:00,27,651,651.75,651,651.75,33
20131201|2013-11-27 06:30,27,651.5,651.75,650.25,650.5,30
20131201|2013-11-27 07:00,27,650.5,651,650,651,71
20131201|2013-11-27 07:30,27,651.5,651.5,650.25,650.5,19
20131201|2013-11-27 08:30,27,650.75,651,649,649.5,953
20131201|2013-11-27 09:00,27,649,649,648,648,195
20131201|2013-11-27 09:30,27,648.5,656.5,648.5,654.5,1487
20131201|2013-11-27 10:00,27,654.75,655.5,653.25,654,960
20131201|2013-11-27 10:30,27,653,655,653,654.5,438
20131201|2013-11-27 11:00,27,654.25,654.5,651,652,396
20131201|2013-11-27 11:30,27,652.25,652.5,650.5,651.25,217
20131201|2013-11-27 12:00,27,651.75,653,649.75,653,178
20131201|2013-11-27 12:30,27,652.75,653.25,651.5,653.25,190
20131201|2013-11-27 13:00,27,653.25,653.75,649.5,653.25,748
20131201|2013-11-29 08:30,29,655,657,651.75,652.25,618
20131201|2013-11-29 09:00,29,652.5,653,652,653,81
20131201|2013-11-29 09:30,29,653.25,653.5,651.75,651.75,74
20131201|2013-11-29 10:00,29,652,652,651,651,103
20131201|2013-11-29 10:30,29,650.75,651.5,650.75,651.5,70
20131201|2013-11-29 11:00,29,651.5,653.5,651.5,653.5,131
20131201|2013-11-29 11:30,29,653.75,655.25,651,655,120
20131201|2013-12-01 19:00,2,655,656.25,655,656,54
20131201|2013-12-01 19:30,2,656.25,656.75,656.25,656.75,18
20131201|2013-12-01 20:00,2,657.25,657.25,657.25,657.25,3
20131201|2013-12-01 20:30,2,658,658,658,658,12
20131201|2013-12-01 21:00,2,658.75,658.75,658.75,658.75,1
20131201|2013-12-01 21:30,2,659.75,659.75,659.75,659.75,25
20131201|2013-12-01 22:00,2,660,660.75,660,660.75,38
20131201|2013-12-01 22:30,2,661,661.25,661,661.25,11
20131201|2013-12-01 23:30,2,661,661,661,661,1
20131201|2013-12-02 01:00,2,659.75,659.75,659.75,659.75,1
20131201|2013-12-02 01:30,2,659.5,659.75,659.5,659.75,3
20131201|2013-12-02 03:30,2,659,659,659,659,1
20131201|2013-12-02 05:00,2,658,658,658,658,1
20131201|2013-12-02 05:30,2,658,658,658,658,2
20131201|2013-12-02 06:30,2,659,659,659,659,1
20131201|2013-12-02 07:00,2,659.25,659.5,658,658,10
20131201|2013-12-02 07:30,2,658.25,658.25,658.25,658.25,1
20131201|2013-12-02 08:30,2,658,658,655.75,657.25,32
20131201|2013-12-02 09:00,2,655.75,656.5,654.75,654.75,151
20131201|2013-12-02 09:30,2,653.25,653.25,648,648.5,253
20131201|2013-12-02 10:00,2,648,649.25,647.25,649.25,149
20131201|2013-12-02 10:30,2,649.25,650.75,649.25,649.75,16
20131201|2013-12-02 11:00,2,648.5,649,648.25,649,45
20131201|2013-12-02 11:30,2,649.25,650.25,649.25,650.25,11
20131201|2013-12-02 12:00,2,650.75,651.75,650.5,650.75,111
20131201|2013-12-02 12:30,2,651.25,651.25,650.5,650.5,27
20131201|2013-12-02 13:00,2,650.25,650.75,649.75,650.25,20
20131201|2013-12-02 19:00,3,652.5,653,652,652,3
20131201|2013-12-02 20:00,3,651.25,651.25,651.25,651.25,1
20131201|2013-12-02 21:00,3,650.5,650.5,650.5,650.5,3
20131201|2013-12-03 01:30,3,650.5,650.5,650.5,650.5,6
20131201|2013-12-03 06:30,3,650.5,650.5,650.5,650.5,1
20131201|2013-12-03 07:00,3,651.5,651.75,650.5,650.5,30
20131201|2013-12-03 08:30,3,651.5,652,649,651.25,21
20131201|2013-12-03 09:00,3,650.75,650.75,650.5,650.5,4
20131201|2013-12-03 09:30,3,652.5,655.5,652.5,655.5,11
20131201|2013-12-03 10:00,3,655,655,653.75,654,4
20131201|2013-12-03 10:30,3,653.75,653.75,653.75,653.75,2
20131201|2013-12-03 11:00,3,653.25,653.25,651.75,651.75,21
20131201|2013-12-03 11:30,3,651.5,652.25,651.5,651.75,12
20131201|2013-12-03 12:00,3,652.25,652.75,652.25,652.75,6
20131201|2013-12-03 12:30,3,653.5,654.5,653.5,654.5,5
20131201|2013-12-03 13:00,3,653.75,654,653.5,653.5,13
20131201|2013-12-03 19:00,4,654.5,654.5,654.5,654.5,6
20131201|2013-12-03 20:00,4,657,657,657,657,8
20131201|2013-12-03 21:30,4,656.25,656.25,656.25,656.25,1
20131201|2013-12-04 00:30,4,657,657,657,657,1
20131201|2013-12-04 01:00,4,657,657,657,657,1
20131201|2013-12-04 01:30,4,655.75,655.75,655.75,655.75,2
20131201|2013-12-04 02:00,4,655.75,655.75,655.75,655.75,2
20131201|2013-12-04 02:30,4,654.5,654.5,654.5,654.5,5
20131201|2013-12-04 05:00,4,656.5,656.5,656.5,656.5,3
20131201|2013-12-04 06:30,4,657.75,658,657.75,657.75,6
20131201|2013-12-04 07:00,4,657.5,657.5,656,656,8
20131201|2013-12-04 07:30,4,654.5,654.5,654.5,654.5,2
20131201|2013-12-04 08:30,4,651,651,646.75,650,66
20131201|2013-12-04 09:00,4,651,654.25,651,654.25,5
20131201|2013-12-04 09:30,4,654.75,655,650.75,651.25,27
20131201|2013-12-04 10:00,4,651,651.75,651,651.75,2
20131201|2013-12-04 10:30,4,650.5,651.5,650.5,651.5,38
20131201|2013-12-04 11:00,4,651.25,651.25,649.25,650.25,51
20131201|2013-12-04 11:30,4,650.25,650.25,650.25,650.25,4
20131201|2013-12-04 12:00,4,649,649.75,648,649.75,36
20131201|2013-12-04 12:30,4,648.25,648.5,648.25,648.5,4
20131201|2013-12-04 13:00,4,648,648.25,648,648.25,2
20131201|2013-12-04 19:00,5,646,646,645,645,10
20131201|2013-12-05 01:00,5,646.75,646.75,646.75,646.75,1
20131201|2013-12-05 03:30,5,644.75,644.75,643,643,12
20131201|2013-12-05 04:30,5,643,643,643,643,10
20131201|2013-12-05 05:00,5,643,643,643,643,62
20131201|2013-12-05 06:30,5,643.5,643.5,643.5,643.5,1
20131201|2013-12-05 07:00,5,643,643,643,643,2
20131201|2013-12-05 07:30,5,640.5,640.5,640.5,640.5,5
20131201|2013-12-05 08:30,5,640.25,642,640,640,43
20131201|2013-12-05 09:00,5,638.75,638.75,638.5,638.5,24
20131201|2013-12-05 09:30,5,637.75,639.5,637,639.5,111
20131201|2013-12-05 10:00,5,640.75,640.75,640.75,640.75,1
20131201|2013-12-05 10:30,5,640.75,640.75,640.5,640.5,23
20131201|2013-12-05 11:00,5,642.5,642.5,642.5,642.5,3
20131201|2013-12-05 11:30,5,640.5,640.5,639.75,639.75,11
20131201|2013-12-05 12:00,5,640,641.25,640,641.25,100
20131201|2013-12-05 12:30,5,640.75,640.75,639.75,639.75,8
20131201|2013-12-05 13:00,5,638.5,638.5,637.5,637.5,2
20131201|2013-12-05 19:00,6,638.5,638.5,638.5,638.5,1
20131201|2013-12-06 08:30,6,639.75,639.75,639,639,13
20131201|2013-12-06 09:30,6,639.25,639.25,639.25,639.25,7
20131201|2013-12-06 10:00,6,637.5,637.5,637.5,637.5,1
20131201|2013-12-06 12:00,6,637.25,637.25,637.25,637.25,8
20131201|2013-12-09 09:00,9,639.75,639.75,639.75,639.75,5
20131201|2013-12-09 10:30,9,639.75,640,639.75,640,23
20131201|2013-12-09 12:00,9,640.25,640.25,639.75,639.75,4
20131201|2013-12-09 12:30,9,638.75,638.75,638.75,638.75,1
20131201|2013-12-09 13:00,9,639.75,639.75,639.75,639.75,1
20131201|2013-12-10 04:00,10,639,639,639,639,1
20131201|2013-12-10 08:30,10,634.25,634.25,634.25,634.25,5
20131201|2013-12-10 09:00,10,634.25,634.5,634.25,634.5,21
20131201|2013-12-10 10:00,10,632.5,633.75,632.5,633.75,4
20131201|2013-12-10 11:00,10,632.75,632.75,626.5,626.5,41
20131201|2013-12-10 11:30,10,629.5,629.5,629.5,629.5,1
20131201|2013-12-10 12:30,10,630.5,630.75,630.5,630.5,12
20131201|2013-12-10 19:30,11,630.25,630.25,630.25,630.25,1
20131201|2013-12-11 02:30,11,633,633,633,633,1
20131201|2013-12-11 07:00,11,630,630,630,630,5
20131201|2013-12-11 09:00,11,628,628,628,628,1
20131201|2013-12-11 09:30,11,624.5,624.5,624.25,624.25,2
20131201|2013-12-11 10:00,11,627.25,629,627.25,629,2
20131201|2013-12-11 10:30,11,629.5,629.5,625,625,5
20131201|2013-12-11 13:00,11,631.5,631.75,627.5,627.5,26
20131201|2013-12-12 08:30,12,626.75,626.75,626.75,626.75,3
20131201|2013-12-12 19:00,13,622.5,624.25,622.5,622.5,4
20131201|2013-12-13 02:30,13,622.5,622.5,622.5,622.5,1
20131201|2013-12-13 03:00,13,622.5,622.5,622.5,622.5,2
20131201|2013-12-13 07:30,13,620.25,620.25,620.25,620.25,1
20131201|2013-12-13 10:30,13,619.75,620.25,619.75,619.75,6
20140301|2013-07-26 10:00,26,674.5,675,670,670.5,200
20140301|2013-07-26 10:30,26,671.25,672.25,670.5,671,55
20140301|2013-07-26 11:00,26,671.5,673.5,671,671.25,39
20140301|2013-07-26 11:30,26,671.75,673.25,671.5,671.5,12
20140301|2013-07-26 12:00,26,673.75,673.75,673.75,673.75,1
20140301|2013-07-26 12:30,26,672,673,672,672.5,29
20140301|2013-07-26 13:00,26,674.25,674.25,670.25,670.25,68
20140301|2013-07-28 19:00,29,674,674,672.75,672.75,2
20140301|2013-07-28 19:30,29,672.25,672.25,672,672,5
20140301|2013-07-28 20:30,29,671.5,671.5,671.5,671.5,2
20140301|2013-07-29 00:00,29,669.75,669.75,669.75,669.75,1
20140301|2013-07-29 03:00,29,670.75,670.75,670.75,670.75,4
20140301|2013-07-29 05:30,29,671.5,672.75,671.5,672.75,3
20140301|2013-07-29 06:30,29,672,672,671.5,671.5,2
20140301|2013-07-29 07:00,29,672.5,672.5,672.5,672.5,1
20140301|2013-07-29 08:30,29,671.25,676,670.25,674.25,119
20140301|2013-07-29 09:00,29,674.5,674.75,673.5,674,25
20140301|2013-07-29 09:30,29,674,675,672.25,674.25,104
20140301|2013-07-29 10:00,29,673.75,674.5,673,673.5,63
20140301|2013-07-29 10:30,29,673.5,674,671.5,671.75,34
20140301|2013-07-29 11:00,29,672.25,673.5,672,672.75,38
20140301|2013-07-29 11:30,29,672.5,672.75,671.75,671.75,33
20140301|2013-07-29 12:00,29,671.75,673,671.5,672.5,24
20140301|2013-07-29 12:30,29,672.75,675,672.5,674,171
20140301|2013-07-29 13:00,29,674.5,675,672.75,673.25,115
20140301|2013-07-29 19:00,30,672.25,672.25,672.25,672.25,1
20140301|2013-07-29 19:30,30,675.5,675.5,675.5,675.5,6
20140301|2013-07-29 20:00,30,674.75,674.75,674.5,674.5,6
20140301|2013-07-29 23:00,30,675,676,675,676,11
20140301|2013-07-30 00:30,30,676,676,676,676,4
20140301|2013-07-30 01:30,30,675.25,677.5,675,677.5,10
20140301|2013-07-30 02:00,30,679.25,680.25,679.25,680,5
20140301|2013-07-30 03:30,30,679.75,679.75,677.75,677.75,22
20140301|2013-07-30 04:00,30,678,678,677.75,677.75,3
20140301|2013-07-30 04:30,30,678,678,676.25,676.25,3
20140301|2013-07-30 05:30,30,677,677.75,677,677.5,3
20140301|2013-07-30 06:00,30,678.5,678.5,678.5,678.5,1
20140301|2013-07-30 07:00,30,677.25,677.25,677.25,677.25,2
20140301|2013-07-30 07:30,30,677.5,677.5,677.25,677.25,4
20140301|2013-07-30 08:30,30,676.5,678,675.5,675.5,219
20140301|2013-07-30 09:00,30,675.25,679.75,674.75,679.25,248
20140301|2013-07-30 09:30,30,679.25,684.75,678.5,684,472
20140301|2013-07-30 10:00,30,684,684.5,679.75,680,243
20140301|2013-07-30 10:30,30,680,680.75,677,678,229
20140301|2013-07-30 11:00,30,678.25,678.5,674.75,675.75,111
20140301|2013-07-30 11:30,30,675.25,676.75,675.25,676.75,96
20140301|2013-07-30 12:00,30,677,678.75,676,678.75,53
20140301|2013-07-30 12:30,30,678,678.25,676.5,677.25,40
20140301|2013-07-30 13:00,30,675.75,679,675.5,678.25,111
20140301|2013-07-30 19:00,31,676.75,676.75,676.75,676.75,19
20140301|2013-07-30 20:00,31,679,679.5,679,679.5,5
20140301|2013-07-30 21:00,31,680.25,680.25,679.5,679.5,6
20140301|2013-07-31 02:30,31,677.75,677.75,677.75,677.75,1
20140301|2013-07-31 03:30,31,678.75,678.75,678.5,678.5,2
20140301|2013-07-31 04:00,31,680.25,680.5,680.25,680.5,3
20140301|2013-07-31 04:30,31,681.5,681.5,680.75,680.75,3
20140301|2013-07-31 05:30,31,679,679,679,679,1
20140301|2013-07-31 07:00,31,678.75,679.25,678.75,679.25,21
20140301|2013-07-31 07:30,31,679.25,679.25,678.25,678.25,12
20140301|2013-07-31 08:30,31,678,683.5,678,683,163
20140301|2013-07-31 09:00,31,683.25,683.25,680.5,681.25,198
20140301|2013-07-31 09:30,31,681,688.75,680.75,686.75,353
20140301|2013-07-31 10:00,31,686.5,690,685.25,686,543
20140301|2013-07-31 10:30,31,685.75,688.5,685.75,686.75,66
20140301|2013-07-31 11:00,31,688.5,689,685.5,685.5,113
20140301|2013-07-31 11:30,31,685.5,687,685.5,686.75,20
20140301|2013-07-31 12:00,31,687,687.25,686,687.25,25
20140301|2013-07-31 12:30,31,687,688.25,687,688.25,25
20140301|2013-07-31 13:00,31,687.75,688.5,685.75,686.75,737
20140301|2013-07-31 19:00,1,685.75,686.25,685.5,686,21
20140301|2013-07-31 20:00,1,687,687,687,687,1
20140301|2013-07-31 23:00,1,687.75,687.75,687.75,687.75,5
20140301|2013-07-31 23:30,1,687.5,687.5,687.5,687.5,5
20140301|2013-08-01 00:00,1,689,689,689,689,1
20140301|2013-08-01 00:30,1,689,689,689,689,7
20140301|2013-08-01 02:00,1,688.5,689.25,688.25,688.5,86
20140301|2013-08-01 02:30,1,688.75,689.75,688.75,689.75,8
20140301|2013-08-01 03:30,1,689,689,689,689,20
20140301|2013-08-01 04:00,1,689,689,689,689,5
20140301|2013-08-01 04:30,1,688,688.25,688,688.25,2
20140301|2013-08-01 05:00,1,687.5,687.5,687.5,687.5,1
20140301|2013-08-01 05:30,1,686.75,686.75,686.75,686.75,2
20140301|2013-08-01 06:00,1,686.5,686.5,686.5,686.5,1
20140301|2013-08-01 06:30,1,685.75,685.75,685.75,685.75,2
20140301|2013-08-01 07:00,1,685.5,685.5,684.25,684.25,7
20140301|2013-08-01 07:30,1,684,684,683.5,683.5,2
20140301|2013-08-01 08:30,1,683.5,683.75,678.25,678.25,335
20140301|2013-08-01 09:00,1,677.75,677.75,674.5,675,246
20140301|2013-08-01 09:30,1,675,676.75,674.25,676,282
20140301|2013-08-01 10:00,1,676.25,676.25,671.75,674.75,286
20140301|2013-08-01 10:30,1,675,676.25,675,675.25,98
20140301|2013-08-01 11:00,1,675.5,675.5,671.5,674.5,213
20140301|2013-08-01 11:30,1,674.25,677.75,674.25,677.75,82
20140301|2013-08-01 12:00,1,677.5,677.5,675.75,676,28
20140301|2013-08-01 12:30,1,676.5,679,676,678.5,76
20140301|2013-08-01 13:00,1,678.25,682.25,677.75,682.25,145
20140301|2013-08-01 19:00,2,679.75,679.75,679.75,679.75,10
20140301|2013-08-01 19:30,2,680.5,680.5,679.5,680.5,3
20140301|2013-08-02 00:30,2,683.25,683.25,683.25,683.25,1
20140301|2013-08-02 01:00,2,685,685,685,685,2
20140301|2013-08-02 02:00,2,685,685.25,684.75,685,12
20140301|2013-08-02 02:30,2,685.5,685.5,685.25,685.25,3
20140301|2013-08-02 03:00,2,685.25,685.25,685.25,685.25,1
20140301|2013-08-02 03:30,2,685,685.75,684.5,685.75,12
20140301|2013-08-02 04:30,2,684,684,683.5,684,5
20140301|2013-08-02 05:00,2,683.75,683.75,683.75,683.75,1
20140301|2013-08-02 05:30,2,683.5,683.5,683,683,2
20140301|2013-08-02 06:00,2,682.75,682.75,682,682,3
20140301|2013-08-02 07:00,2,682.75,682.75,682.75,682.75,1
20140301|2013-08-02 07:30,2,682.5,682.5,682.5,682.5,11
20140301|2013-08-02 08:30,2,682.75,687.75,682.75,684.75,292
20140301|2013-08-02 09:00,2,685,685.25,683.25,684.5,128
20140301|2013-08-02 09:30,2,685,688.75,684.5,687.5,249
20140301|2013-08-02 10:00,2,687.75,690,687.75,689,289
20140301|2013-08-02 10:30,2,688.75,689.25,683.75,684,164
20140301|2013-08-02 11:00,2,683.5,685.5,682.75,685,303
20140301|2013-08-02 11:30,2,684.75,684.75,682.5,684.5,71
20140301|2013-08-02 12:00,2,685.75,687,685.75,686.5,36
20140301|2013-08-02 12:30,2,686.75,686.75,683.25,684.5,151
20140301|2013-08-02 13:00,2,684,684.5,681.25,682.25,231
20140301|2013-08-04 19:00,5,682.5,683.75,682.5,683.75,4
20140301|2013-08-04 20:30,5,685.25,686,685.25,686,4
20140301|2013-08-05 01:00,5,687,687,687,687,3
20140301|2013-08-05 01:30,5,686.75,686.75,686.5,686.5,3
20140301|2013-08-05 02:00,5,686.25,686.75,686.25,686.75,20
20140301|2013-08-05 02:30,5,687,687,687,687,4
20140301|2013-08-05 03:00,5,685.5,686,685.25,685.25,9
20140301|2013-08-05 03:30,5,685,685,684.5,684.75,13
20140301|2013-08-05 04:00,5,684.5,685,684.5,685,4
20140301|2013-08-05 05:00,5,683.25,683.25,682.75,683,10
20140301|2013-08-05 06:30,5,681.5,681.5,680.75,680.75,9
20140301|2013-08-05 07:00,5,680.75,681.5,680.75,680.75,8
20140301|2013-08-05 07:30,5,680.5,680.5,678.75,678.75,9
20140301|2013-08-05 08:30,5,680.75,680.75,676.25,678,172
20140301|2013-08-05 09:00,5,678,678,671.25,671.5,223
20140301|2013-08-05 09:30,5,671.75,672.25,665,665.25,718
20140301|2013-08-05 10:00,5,664.75,668.75,664.5,667,332
20140301|2013-08-05 10:30,5,666.25,666.25,663.5,665.5,253
20140301|2013-08-05 11:00,5,665.75,667.25,665.25,666,163
20140301|2013-08-05 11:30,5,665.75,666.25,665,665.75,78
20140301|2013-08-05 12:00,5,666.25,666.5,665.25,665.75,60
20140301|2013-08-05 12:30,5,665.75,667.5,665.75,666,110
20140301|2013-08-05 13:00,5,666,668.75,666,668.25,153
20140301|2013-08-05 19:00,6,668,668.25,668,668.25,2
20140301|2013-08-05 19:30,6,668.5,668.5,666.5,666.5,50
20140301|2013-08-05 20:00,6,667,667,666.5,666.5,25
20140301|2013-08-05 20:30,6,666.25,666.25,666.25,666.25,5
20140301|2013-08-05 21:00,6,665,665,665,665,1
20140301|2013-08-05 21:30,6,665.75,666,665.75,666,10
20140301|2013-08-05 22:00,6,665.75,667,665.75,667,14
20140301|2013-08-05 22:30,6,667,667,666.5,666.5,17
20140301|2013-08-05 23:00,6,666.5,666.5,666.5,666.5,5
20140301|2013-08-06 00:30,6,666.75,666.75,666.5,666.5,22
20140301|2013-08-06 01:00,6,666,666,666,666,1
20140301|2013-08-06 01:30,6,666,666.5,666,666.5,29
20140301|2013-08-06 02:00,6,665.75,665.75,664.75,665,22
20140301|2013-08-06 02:30,6,665.75,665.75,665.75,665.75,5
20140301|2013-08-06 03:00,6,665.75,666,665.75,666,21
20140301|2013-08-06 04:00,6,665.5,667,665,667,24
20140301|2013-08-06 04:30,6,667,667.5,667,667,7
20140301|2013-08-06 05:00,6,667.5,668,667.5,668,19
20140301|2013-08-06 05:30,6,669.5,671,669.5,670.5,25
20140301|2013-08-06 06:00,6,673.75,673.75,673.75,673.75,1
20140301|2013-08-06 06:30,6,673.25,673.25,672.25,672.25,23
20140301|2013-08-06 07:00,6,672.5,672.5,670.5,670.5,44
20140301|2013-08-06 07:30,6,670.5,670.5,670.5,670.5,2
20140301|2013-08-06 08:30,6,669.5,670.75,667.5,668,171
20140301|2013-08-06 09:00,6,668.25,672.5,668.25,671,257
20140301|2013-08-06 09:30,6,670.75,671.25,665.5,666.25,417
20140301|2013-08-06 10:00,6,666.5,670.5,666.25,669.25,138
20140301|2013-08-06 10:30,6,669.5,670.75,668.25,668.5,80
20140301|2013-08-06 11:00,6,668.25,669.75,668,669.75,121
20140301|2013-08-06 11:30,6,669.25,669.5,668.5,669.5,67
20140301|2013-08-06 12:00,6,669.25,672,668.75,671,80
20140301|2013-08-06 12:30,6,671.25,672,670,672,86
20140301|2013-08-06 13:00,6,672.75,673.75,672.5,672.75,84
20140301|2013-08-06 19:00,7,673.5,675,673.5,675,21
20140301|2013-08-06 20:00,7,672.5,672.5,672.25,672.25,11
20140301|2013-08-06 22:00,7,672.25,672.25,672.25,672.25,2
20140301|2013-08-06 23:30,7,674,674,674,674,1
20140301|2013-08-07 00:00,7,674.5,674.5,674.5,674.5,2
20140301|2013-08-07 01:30,7,675,675,675,675,2
20140301|2013-08-07 02:30,7,675.75,675.75,675.75,675.75,1
20140301|2013-08-07 03:00,7,673.5,674,672.25,672.25,6
20140301|2013-08-07 03:30,7,672,672,670.75,671.25,5
20140301|2013-08-07 05:30,7,671,671.5,670.75,670.75,4
20140301|2013-08-07 06:30,7,671.75,672,671.75,672,2
20140301|2013-08-07 07:30,7,672.5,672.5,671,671,2
20140301|2013-08-07 08:30,7,671,673.75,671,672.25,49
20140301|2013-08-07 09:00,7,672.25,672.25,669,669.5,149
20140301|2013-08-07 09:30,7,669.75,669.75,665.25,666,284
20140301|2013-08-07 10:00,7,666,666,662.25,664,318
20140301|2013-08-07 10:30,7,664,665.5,663.5,665,196
20140301|2013-08-07 11:00,7,665.5,667.25,664.75,667.25,62
20140301|2013-08-07 11:30,7,666.75,667.5,665.5,666.75,88
20140301|2013-08-07 12:00,7,667.5,668,666.75,667.75,42
20140301|2013-08-07 12:30,7,666.5,667.75,665.75,665.75,22
20140301|2013-08-07 13:00,7,666.5,668.5,666.5,668.25,124
20140301|2013-08-07 19:00,8,666.75,667,666.75,666.75,11
20140301|2013-08-07 19:30,8,666.75,667.75,666.75,667.75,3
20140301|2013-08-07 21:00,8,668.5,668.5,668.5,668.5,1
20140301|2013-08-08 01:00,8,668.5,668.5,668,668,27
20140301|2013-08-08 01:30,8,668,668.5,668,668.5,68
20140301|2013-08-08 02:00,8,668.5,669.5,668.5,669.5,30
20140301|2013-08-08 02:30,8,670,670,669,669,42
20140301|2013-08-08 03:30,8,668.75,668.75,668.75,668.75,3
20140301|2013-08-08 04:00,8,669.5,669.5,669.5,669.5,4
20140301|2013-08-08 04:30,8,670,670,669.5,669.5,2
20140301|2013-08-08 05:00,8,669.25,671,669.25,671,8
20140301|2013-08-08 05:30,8,670.5,670.5,670.5,670.5,1
20140301|2013-08-08 06:30,8,669.25,669.25,669.25,669.25,3
20140301|2013-08-08 07:00,8,669,669,668.25,668.25,16
20140301|2013-08-08 08:30,8,668,671.25,667.25,670,536
20140301|2013-08-08 09:00,8,670,671.5,664.75,664.75,162
20140301|2013-08-08 09:30,8,665,666.75,662.75,663.25,399
20140301|2013-08-08 10:00,8,664.5,666,664,665.5,153
20140301|2013-08-08 10:30,8,665.5,665.5,663.75,664.75,292
20140301|2013-08-08 11:00,8,664.75,664.75,663.75,664.5,67
20140301|2013-08-08 11:30,8,665,665.25,664.25,664.25,83
20140301|2013-08-08 12:00,8,664.75,665,664,664,56
20140301|2013-08-08 12:30,8,663.75,665.5,663.75,664.75,96
20140301|2013-08-08 13:00,8,665.75,668,664.5,665.25,181
20140301|2013-08-08 19:00,9,666,666,666,666,1
20140301|2013-08-08 19:30,9,665.5,665.5,665.5,665.5,3
20140301|2013-08-08 20:00,9,667,667,666.5,666.5,4
20140301|2013-08-08 22:30,9,668,668,668,668,2
20140301|2013-08-09 00:30,9,667.75,668,667.75,668,14
20140301|2013-08-09 02:00,9,668,668.25,668,668,15
20140301|2013-08-09 02:30,9,668,668,668,668,1
20140301|2013-08-09 03:00,9,667.75,668,667.75,668,13
20140301|2013-08-09 03:30,9,666.75,666.75,666.75,666.75,1
20140301|2013-08-09 04:00,9,667.5,667.5,666.75,666.75,3
20140301|2013-08-09 05:00,9,668.5,668.5,668.5,668.5,1
20140301|2013-08-09 06:30,9,668.5,668.5,668.5,668.5,1
20140301|2013-08-09 07:00,9,668.25,668.25,668.25,668.25,1
20140301|2013-08-09 07:30,9,668,668,668,668,1
20140301|2013-08-09 08:30,9,667.75,669.75,661.75,663.75,167
20140301|2013-08-09 09:00,9,663.75,663.75,662.75,663.75,69
20140301|2013-08-09 09:30,9,663.5,664.5,662.5,662.75,234
20140301|2013-08-09 10:00,9,663.25,664,662.25,663.25,215
20140301|2013-08-09 10:30,9,663.25,663.5,660.25,660.5,248
20140301|2013-08-09 11:00,9,660.25,661,659.25,660.75,254
20140301|2013-08-09 11:30,9,660.75,660.75,659.25,659.5,48
20140301|2013-08-09 12:00,9,659.25,659.75,656.5,657,241
20140301|2013-08-09 12:30,9,657.75,659,657.5,658.25,143
20140301|2013-08-09 13:00,9,658.5,661.25,658.25,660.5,362
20140301|2013-08-11 19:00,12,660.25,660.75,660.25,660.75,14
20140301|2013-08-11 19:30,12,661.5,661.5,661.5,661.5,1
20140301|2013-08-11 20:00,12,661.75,662.25,661,661.5,11
20140301|2013-08-11 20:30,12,661.75,661.75,661,661,5
20140301|2013-08-11 21:30,12,661.75,661.75,661.75,661.75,2
20140301|2013-08-11 23:30,12,662,662,661.75,661.75,11
20140301|2013-08-12 01:30,12,661,661,661,661,2
20140301|2013-08-12 02:00,12,659.25,659.75,659,659.75,28
20140301|2013-08-12 02:30,12,659,659,657.5,657.5,7
20140301|2013-08-12 03:00,12,658.75,658.75,658.75,658.75,3
20140301|2013-08-12 03:30,12,658.5,659,658.5,659,3
20140301|2013-08-12 04:30,12,659.25,659.25,659,659,5
20140301|2013-08-12 05:00,12,659,659,658.75,658.75,17
20140301|2013-08-12 05:30,12,658.75,659.25,658.5,659.25,27
20140301|2013-08-12 06:00,12,659.5,659.5,658.5,658.5,8
20140301|2013-08-12 06:30,12,658.75,658.75,658.5,658.5,3
20140301|2013-08-12 07:00,12,658.75,658.75,658.75,658.75,2
20140301|2013-08-12 07:30,12,658,659,658,659,12
20140301|2013-08-12 08:30,12,659.5,660.75,657.25,657.25,107
20140301|2013-08-12 09:00,12,658.5,659,658,658,101
20140301|2013-08-12 09:30,12,657.75,663,657.25,662.5,183
20140301|2013-08-12 10:00,12,663.5,663.5,659.5,660.5,84
20140301|2013-08-12 10:30,12,660.5,660.5,656.5,657,113
20140301|2013-08-12 11:00,12,657.25,671.25,657.25,662.25,1100
20140301|2013-08-12 11:30,12,662,663.5,659.75,660.25,281
20140301|2013-08-12 12:00,12,660,663.75,657.5,663.75,125
20140301|2013-08-12 12:30,12,664,664.5,662.25,662.5,26
20140301|2013-08-12 13:00,12,662.25,664.75,662,663.75,272
20140301|2013-08-12 19:00,13,664,664.25,662,662,106
20140301|2013-08-12 19:30,13,662.25,662.5,662.25,662.5,4
20140301|2013-08-12 20:00,13,661.75,662.25,661.75,662.25,4
20140301|2013-08-12 20:30,13,663.75,665.75,663.75,665.75,9
20140301|2013-08-12 22:00,13,666,666,666,666,4
20140301|2013-08-12 22:30,13,666.25,666.25,666,666.25,9
20140301|2013-08-12 23:00,13,666.75,666.75,666.75,666.75,4
20140301|2013-08-12 23:30,13,667.25,667.75,667.25,667.75,2
20140301|2013-08-13 00:00,13,667.75,668,666.75,666.75,5
20140301|2013-08-13 01:00,13,665.75,667.5,665.75,666.5,6
20140301|2013-08-13 01:30,13,667.5,667.5,667.5,667.5,2
20140301|2013-08-13 02:00,13,667.5,671.5,667.5,671.5,35
20140301|2013-08-13 03:00,13,669.5,669.5,669.25,669.5,5
20140301|2013-08-13 03:30,13,669.25,669.25,669.25,669.25,5
20140301|2013-08-13 04:00,13,668,668,668,668,2
20140301|2013-08-13 04:30,13,667.75,667.75,667,667,5
20140301|2013-08-13 05:00,13,667.75,668,666.25,666.25,12
20140301|2013-08-13 05:30,13,665.75,666.75,665.75,666.75,2
20140301|2013-08-13 06:00,13,665,667.75,665,665.75,10
20140301|2013-08-13 06:30,13,666.5,666.5,665,666.5,17
20140301|2013-08-13 07:00,13,667.25,667.25,666.5,666.5,5
20140301|2013-08-13 07:30,13,667,667.5,667,667.5,7
20140301|2013-08-13 08:30,13,666,666,658.75,660.25,125
20140301|2013-08-13 09:00,13,660,661,659,660,36
20140301|2013-08-13 09:30,13,660.25,661.75,659.5,659.5,173
20140301|2013-08-13 10:00,13,659.5,661,659.5,660,47
20140301|2013-08-13 10:30,13,660.5,660.5,659,660,59
20140301|2013-08-13 11:00,13,659.25,659.5,657.5,658.25,83
20140301|2013-08-13 11:30,13,658,659.25,657.5,658.75,43
20140301|2013-08-13 12:00,13,657.5,657.5,654.75,655.5,212
20140301|2013-08-13 12:30,13,655,655.5,653.25,654.25,132
20140301|2013-08-13 13:00,13,654.75,657.25,653.75,654.5,266
20140301|2013-08-13 19:00,14,652.75,653,652.75,652.75,17
20140301|2013-08-13 19:30,14,652.75,652.75,652.75,652.75,2
20140301|2013-08-13 20:00,14,653,653,653,653,5
20140301|2013-08-13 20:30,14,652.25,652.5,652,652.5,21
20140301|2013-08-13 21:00,14,653.5,653.5,653,653,2
20140301|2013-08-13 23:00,14,654,654,654,654,1
20140301|2013-08-14 00:00,14,655,655,655,655,3
20140301|2013-08-14 01:00,14,655.75,655.75,655.75,655.75,7
20140301|2013-08-14 01:30,14,654,654,653.75,653.75,7
20140301|2013-08-14 03:00,14,653.25,653.75,653.25,653.75,36
20140301|2013-08-14 04:00,14,653,653,653,653,4
20140301|2013-08-14 04:30,14,653,653,651.75,652.5,29
20140301|2013-08-14 05:30,14,654.25,654.25,652,652,23
20140301|2013-08-14 06:00,14,653.25,653.25,653.25,653.25,4
20140301|2013-08-14 06:30,14,653,653,653,653,1
20140301|2013-08-14 07:00,14,653.25,653.25,653.25,653.25,1
20140301|2013-08-14 07:30,14,653.5,653.75,653.5,653.75,3
20140301|2013-08-14 08:30,14,654.25,657.5,652.5,652.5,381
20140301|2013-08-14 09:00,14,652.75,653.25,650.5,650.75,190
20140301|2013-08-14 09:30,14,650.75,653.5,649,651.5,544
20140301|2013-08-14 10:00,14,651.5,654.5,651.5,651.75,104
20140301|2013-08-14 10:30,14,652.25,652.25,651.75,652.25,72
20140301|2013-08-14 11:00,14,652.25,652.75,651.75,652.5,260
20140301|2013-08-14 11:30,14,652.25,655.5,652.25,654.75,181
20140301|2013-08-14 12:00,14,654.25,655.5,653.5,653.5,91
20140301|2013-08-14 12:30,14,652.75,653.75,652,653.25,69
20140301|2013-08-14 13:00,14,652.5,656.25,652.5,655.25,174
20140301|2013-08-14 19:00,15,656.25,656.25,656,656,2
20140301|2013-08-14 20:30,15,653.75,654,653.75,654,7
20140301|2013-08-14 23:30,15,655,655.25,655,655.25,2
20140301|2013-08-15 00:00,15,655.25,655.25,655.25,655.25,1
20140301|2013-08-15 00:30,15,655.25,655.75,655,655.75,72
20140301|2013-08-15 01:30,15,655.75,655.75,655.75,655.75,1
20140301|2013-08-15 02:00,15,655.75,656.25,655.75,656.25,24
20140301|2013-08-15 02:30,15,656,657.25,656,656.75,56
20140301|2013-08-15 03:00,15,657.25,657.25,657.25,657.25,1
20140301|2013-08-15 03:30,15,657.25,657.25,657,657,12
20140301|2013-08-15 04:00,15,657,657,657,657,51
20140301|2013-08-15 04:30,15,656.75,656.75,656.75,656.75,1
20140301|2013-08-15 05:00,15,656,656,656,656,1
20140301|2013-08-15 05:30,15,656.75,657,656.75,657,2
20140301|2013-08-15 06:30,15,657.5,657.75,657.5,657.75,2
20140301|2013-08-15 07:00,15,658,658.25,658,658.25,2
20140301|2013-08-15 07:30,15,658.25,659.25,658.25,659,8
20140301|2013-08-15 08:30,15,658.75,660.25,654.75,660,146
20140301|2013-08-15 09:00,15,659.25,661.25,658,659.25,148
20140301|2013-08-15 09:30,15,658.5,665.5,656.5,664.25,610
20140301|2013-08-15 10:00,15,664.25,664.25,661,661.5,118
20140301|2013-08-15 10:30,15,662,662.5,661,661.25,59
20140301|2013-08-15 11:00,15,661.5,664,661.5,663.75,120
20140301|2013-08-15 11:30,15,663.5,664,662.75,663,132
20140301|2013-08-15 12:00,15,662.75,664,662.25,664,137
20140301|2013-08-15 12:30,15,664,664.25,661.25,661.5,52
20140301|2013-08-15 13:00,15,662.25,662.25,660,661.75,143
20140301|2013-08-15 19:00,16,662,665,661.5,665,16
20140301|2013-08-15 19:30,16,663.5,663.5,663.5,663.5,1
20140301|2013-08-15 20:00,16,663.25,663.25,663.25,663.25,3
20140301|2013-08-15 20:30,16,661.25,661.25,661.25,661.25,4
20140301|2013-08-15 21:00,16,660.25,660.25,660,660.25,13
20140301|2013-08-15 21:30,16,660,660,660,660,8
20140301|2013-08-16 01:00,16,660.5,660.5,660.5,660.5,1
20140301|2013-08-16 01:30,16,660,660,660,660,8
20140301|2013-08-16 02:00,16,660.75,661,660,661,40
20140301|2013-08-16 02:30,16,661.25,661.25,661.25,661.25,1
20140301|2013-08-16 03:00,16,660.75,660.75,660.75,660.75,3
20140301|2013-08-16 04:00,16,660.75,660.75,659,659,10
20140301|2013-08-16 04:30,16,658.75,658.75,658.25,658.25,20
20140301|2013-08-16 06:00,16,660.25,661.25,660.25,661.25,6
20140301|2013-08-16 06:30,16,661,661,659.5,659.5,4
20140301|2013-08-16 07:00,16,659.25,660,659.25,660,3
20140301|2013-08-16 07:30,16,660,660.5,660,660.25,5
20140301|2013-08-16 08:30,16,659.75,660,655,655.75,147
20140301|2013-08-16 09:00,16,655.75,657.25,651.75,652.75,174
20140301|2013-08-16 09:30,16,652.75,654,650.5,653.75,298
20140301|2013-08-16 10:00,16,653.75,654.25,652,653,188
20140301|2013-08-16 10:30,16,653,654,652.5,654,42
20140301|2013-08-16 11:00,16,654,655.75,653.75,654.25,263
20140301|2013-08-16 11:30,16,653.75,656.75,653.5,656.75,149
20140301|2013-08-16 12:00,16,656.75,657.25,655.25,656.25,99
20140301|2013-08-16 12:30,16,656.25,656.25,654.5,655,84
20140301|2013-08-16 13:00,16,655.5,657,655.5,656,151
20140301|2013-08-18 19:00,19,662,666.25,659.5,663,49
20140301|2013-08-18 19:30,19,663.25,663.25,663.25,663.25,3
20140301|2013-08-18 20:00,19,663.5,663.5,663.25,663.25,5
20140301|2013-08-18 20:30,19,662.25,663.5,662.25,663.5,6
20140301|2013-08-19 03:00,19,664,664,664,664,3
20140301|2013-08-19 04:00,19,663,663,663,663,2
20140301|2013-08-19 06:00,19,661.75,661.75,661,661,3
20140301|2013-08-19 06:30,19,660.25,661,660.25,661,8
20140301|2013-08-19 07:00,19,660.25,660.25,660.25,660.25,2
20140301|2013-08-19 07:30,19,661.25,661.5,661.25,661.5,2
20140301|2013-08-19 08:30,19,660.75,666.25,660,661.5,236
20140301|2013-08-19 09:00,19,662,664.75,662,663.25,417
20140301|2013-08-19 09:30,19,663.25,667,663.25,665,286
20140301|2013-08-19 10:00,19,665,665.75,664,665.75,174
20140301|2013-08-19 10:30,19,665.25,666.5,664.25,665,105
20140301|2013-08-19 11:00,19,664.5,664.75,662,662.25,130
20140301|2013-08-19 11:30,19,662.5,664,662.25,664,64
20140301|2013-08-19 12:00,19,664,665.5,664,665,34
20140301|2013-08-19 12:30,19,665,666.5,664.75,666.25,97
20140301|2013-08-19 13:00,19,666.25,667,665,665,309
20140301|2013-08-19 19:00,20,665.5,668,665.5,668,13
20140301|2013-08-19 19:30,20,668.25,668.25,668.25,668.25,1
20140301|2013-08-19 20:30,20,665.5,665.75,665.5,665.5,10
20140301|2013-08-20 00:30,20,664.75,664.75,663.5,663.5,7
20140301|2013-08-20 01:00,20,664.5,664.5,664.5,664.5,3
20140301|2013-08-20 01:30,20,664.25,664.25,664.25,664.25,1
20140301|2013-08-20 02:00,20,662,662.5,662,662.5,7
20140301|2013-08-20 02:30,20,661.5,661.5,661.5,661.5,2
20140301|2013-08-20 03:00,20,661,661,661,661,1
20140301|2013-08-20 03:30,20,661.5,663.25,661.5,662.25,9
20140301|2013-08-20 04:30,20,661.25,661.5,661.25,661.5,2
20140301|2013-08-20 05:30,20,661,661,661,661,1
20140301|2013-08-20 06:00,20,661.25,661.25,659.75,659.75,16
20140301|2013-08-20 06:30,20,659.5,661.5,659.5,661.5,3
20140301|2013-08-20 07:00,20,661.75,661.75,661.75,661.75,1
20140301|2013-08-20 07:30,20,661.5,661.5,661,661,5
20140301|2013-08-20 08:30,20,662.25,665.25,660.75,664,98
20140301|2013-08-20 09:00,20,664.25,664.25,662.75,663,77
20140301|2013-08-20 09:30,20,663,667,662.75,665.5,275
20140301|2013-08-20 10:00,20,665.75,666.5,664,666,110
20140301|2013-08-20 10:30,20,666.5,666.75,664,664.25,61
20140301|2013-08-20 11:00,20,664,665.25,662.75,664,81
20140301|2013-08-20 11:30,20,664.25,665.25,664.25,665,41
20140301|2013-08-20 12:00,20,665.25,665.25,664.25,664.25,35
20140301|2013-08-20 12:30,20,664.5,664.75,663.25,663.25,54
20140301|2013-08-20 13:00,20,662.5,662.5,657.5,657.75,359
20140301|2013-08-20 19:00,21,658,660,658,658.25,8
20140301|2013-08-20 19:30,21,659.25,659.25,659,659,3
20140301|2013-08-20 20:00,21,658,658,658,658,1
20140301|2013-08-20 21:00,21,657.5,657.5,657.5,657.5,1
20140301|2013-08-21 00:00,21,657.75,657.75,657.5,657.75,5
20140301|2013-08-21 01:00,21,658.25,658.25,658.25,658.25,14
20140301|2013-08-21 01:30,21,658.25,658.25,658.25,658.25,1
20140301|2013-08-21 02:00,21,659,659.25,659,659.25,3
20140301|2013-08-21 02:30,21,659.75,660,658,658,4
20140301|2013-08-21 03:30,21,658.25,658.5,658.25,658.5,4
20140301|2013-08-21 04:30,21,660,660.75,660,660.75,20
20140301|2013-08-21 05:00,21,660.25,661.5,660.25,661.5,5
20140301|2013-08-21 05:30,21,662,662.5,662,662.5,2
20140301|2013-08-21 06:00,21,661.5,662,661.5,662,4
20140301|2013-08-21 06:30,21,662,663.75,662,663.75,14
20140301|2013-08-21 07:00,21,663.25,663.75,662.5,662.75,25
20140301|2013-08-21 07:30,21,662.5,663.25,662.25,663.25,22
20140301|2013-08-21 08:30,21,663.25,670,662,662,454
20140301|2013-08-21 09:00,21,662.25,663,658,658.75,256
20140301|2013-08-21 09:30,21,658.5,660.25,657,660.25,396
20140301|2013-08-21 10:00,21,660.5,660.75,659.25,660,95
20140301|2013-08-21 10:30,21,659.75,661.5,659.5,661.5,74
20140301|2013-08-21 11:00,21,660.5,660.75,659.75,660,49
20140301|2013-08-21 11:30,21,659.5,661,659.25,660,63
20140301|2013-08-21 12:00,21,660.25,661.25,660,661.25,84
20140301|2013-08-21 12:30,21,661.25,663,661.25,663,115
20140301|2013-08-21 13:00,21,662.5,663.25,660,660.5,155
20140301|2013-08-21 19:00,22,662.25,662.25,660,660,22
20140301|2013-08-21 19:30,22,659.25,660,659.25,659.75,8
20140301|2013-08-21 20:00,22,659.75,659.75,659,659.75,3
20140301|2013-08-21 20:30,22,660.25,660.25,660.25,660.25,5
20140301|2013-08-21 21:30,22,660.5,660.5,660.5,660.5,1
20140301|2013-08-22 01:00,22,661.25,661.5,661.25,661.5,2
20140301|2013-08-22 01:30,22,661.5,661.5,661.25,661.25,6
20140301|2013-08-22 02:00,22,661.25,661.25,660.25,660.25,5
20140301|2013-08-22 02:30,22,660.25,660.25,660,660,3
20140301|2013-08-22 03:00,22,659,659,655.5,655.5,16
20140301|2013-08-22 03:30,22,655.25,655.75,655.25,655.75,27
20140301|2013-08-22 04:00,22,657,657,655,655,12
20140301|2013-08-22 04:30,22,655,655,654.75,654.75,80
20140301|2013-08-22 05:00,22,655.75,656,655.75,656,11
20140301|2013-08-22 05:30,22,656.25,656.25,656,656,4
20140301|2013-08-22 06:00,22,656,656,655.5,655.75,5
20140301|2013-08-22 06:30,22,656.25,656.5,656.25,656.5,5
20140301|2013-08-22 07:00,22,656,658,656,658,6
20140301|2013-08-22 07:30,22,657.25,658,656.5,657.25,14
20140301|2013-08-22 08:30,22,657.5,659.25,655,656.5,239
20140301|2013-08-22 09:00,22,657.25,657.25,656,656.25,112
20140301|2013-08-22 09:30,22,656.5,658,656,657.5,166
20140301|2013-08-22 10:00,22,657.5,657.5,655.75,656,108
20140301|2013-08-22 10:30,22,655.25,657.75,655.25,655.75,124
20140301|2013-08-22 11:00,22,655,656,654.75,655.75,83
20140301|2013-08-22 11:30,22,655.75,656.25,655.5,655.75,66
20140301|2013-08-22 12:00,22,655.25,656.5,654,655.5,157
20140301|2013-08-22 12:30,22,654.5,655.25,653.25,653.5,127
20140301|2013-08-22 13:00,22,653.75,654.25,651.75,652,396
20140301|2013-08-22 19:00,23,655,655,651,652.25,51
20140301|2013-08-22 19:30,23,651.75,651.75,650.75,650.75,4
20140301|2013-08-22 20:00,23,651,651,651,651,2
20140301|2013-08-22 20:30,23,650.75,651,650.75,651,4
20140301|2013-08-22 21:00,23,651,651,651,651,3
20140301|2013-08-22 21:30,23,650.75,650.75,650.75,650.75,1
20140301|2013-08-22 22:00,23,652.5,652.5,652.5,652.5,2
20140301|2013-08-22 22:30,23,651.75,651.75,651.75,651.75,1
20140301|2013-08-22 23:00,23,653.25,653.25,653.25,653.25,4
20140301|2013-08-23 00:30,23,652.5,652.75,652.5,652.5,23
20140301|2013-08-23 01:00,23,652.75,653,652.75,652.75,14
20140301|2013-08-23 02:00,23,653.75,654,653.75,654,2
20140301|2013-08-23 03:00,23,653.75,654,653.75,653.75,8
20140301|2013-08-23 03:30,23,653.75,654.5,653.75,654.25,10
20140301|2013-08-23 04:00,23,654.5,654.5,653.75,653.75,4
20140301|2013-08-23 04:30,23,652.75,652.75,652.75,652.75,2
20140301|2013-08-23 05:00,23,652.75,653.5,652.75,653.5,3
20140301|2013-08-23 05:30,23,653.75,653.75,653.75,653.75,1
20140301|2013-08-23 06:00,23,653.75,653.75,653.75,653.75,1
20140301|2013-08-23 06:30,23,653.25,654,653.25,654,3
20140301|2013-08-23 07:00,23,654.25,655.75,654.25,655,8
20140301|2013-08-23 07:30,23,655.75,655.75,655.75,655.75,2
20140301|2013-08-23 08:30,23,656.25,659.5,656,658.25,228
20140301|2013-08-23 09:00,23,658,658.5,656.5,657.5,116
20140301|2013-08-23 09:30,23,657.5,658.75,655.25,655.25,168
20140301|2013-08-23 10:00,23,655.25,656.75,654.5,655,147
20140301|2013-08-23 10:30,23,655,656.25,655,655.75,79
20140301|2013-08-23 11:00,23,655.5,656.5,655,656.5,97
20140301|2013-08-23 11:30,23,656.5,659.25,656.25,657.75,132
20140301|2013-08-23 12:00,23,658.25,658.5,657.25,657.25,50
20140301|2013-08-23 12:30,23,657.5,658.5,657.5,658.25,74
20140301|2013-08-23 13:00,23,657.5,658.75,656.75,657,255
20140301|2013-08-25 19:00,26,663.75,665.25,663.75,663.75,29
20140301|2013-08-25 19:30,26,664.5,664.5,664.5,664.5,5
20140301|2013-08-25 20:00,26,664,666,664,666,27
20140301|2013-08-25 20:30,26,667,667,667,667,11
20140301|2013-08-25 21:00,26,668,669,666,666,23
20140301|2013-08-25 22:00,26,667,667.25,666.5,667.25,4
20140301|2013-08-25 22:30,26,667,671,667,670.75,31
20140301|2013-08-25 23:00,26,668.5,668.5,668.5,668.5,2
20140301|2013-08-26 00:00,26,670,670.75,670,670.5,7
20140301|2013-08-26 01:00,26,671.75,671.75,670.75,670.75,22
20140301|2013-08-26 02:30,26,668.75,669.5,667.75,669.5,8
20140301|2013-08-26 03:00,26,668.75,670.75,668.75,670.75,3
20140301|2013-08-26 03:30,26,670.5,670.5,668.75,669,4
20140301|2013-08-26 04:30,26,667.75,668.5,666.75,666.75,107
20140301|2013-08-26 05:00,26,668.25,669.25,668.25,669.25,42
20140301|2013-08-26 05:30,26,670.5,670.75,670.5,670.5,47
20140301|2013-08-26 06:30,26,670.25,670.25,668.5,668.5,7
20140301|2013-08-26 07:00,26,666.25,670,666.25,670,11
20140301|2013-08-26 07:30,26,669.5,670,669.5,670,5
20140301|2013-08-26 08:30,26,670,675.5,667.75,668.5,305
20140301|2013-08-26 09:00,26,668.75,670,668,670,130
20140301|2013-08-26 09:30,26,670,683.75,669.75,680.75,639
20140301|2013-08-26 10:00,26,680.5,683.5,679.5,682.25,194
20140301|2013-08-26 10:30,26,682.5,683.25,680.5,681.75,128
20140301|2013-08-26 11:00,26,682,682.75,681.75,682.25,138
20140301|2013-08-26 11:30,26,682.75,688.25,682.75,685.75,336
20140301|2013-08-26 12:00,26,685.75,687.25,682.25,683.75,259
20140301|2013-08-26 12:30,26,683.5,684.25,682.75,683.75,301
20140301|2013-08-26 13:00,26,683.25,683.5,677.25,679.25,191
20140301|2013-08-26 19:00,27,679,679.5,677.75,678.5,29
20140301|2013-08-26 19:30,27,680.25,680.25,676.25,678.5,4
20140301|2013-08-26 20:00,27,677,677,674.25,674.25,34
20140301|2013-08-26 20:30,27,675.5,675.5,675.5,675.5,5
20140301|2013-08-26 21:00,27,676,676,676,676,2
20140301|2013-08-26 22:00,27,678,679,678,679,3
20140301|2013-08-26 23:00,27,680.75,680.75,680.75,680.75,1
20140301|2013-08-26 23:30,27,680.75,680.75,680.5,680.5,22
20140301|2013-08-27 00:00,27,681.25,681.25,681.25,681.25,10
20140301|2013-08-27 00:30,27,681.5,681.75,681.5,681.5,18
20140301|2013-08-27 01:00,27,681,681.25,680.75,680.75,36
20140301|2013-08-27 01:30,27,680.75,680.75,680.25,680.25,12
20140301|2013-08-27 02:00,27,680.75,680.75,679.5,680.25,28
20140301|2013-08-27 02:30,27,680,680,676.75,676.75,69
20140301|2013-08-27 03:00,27,675.25,675.25,674.25,675,5
20140301|2013-08-27 03:30,27,675,675.25,674.75,674.75,32
20140301|2013-08-27 04:00,27,675.25,675.5,675.25,675.5,8
20140301|2013-08-27 05:00,27,675.5,675.75,675.5,675.75,2
20140301|2013-08-27 05:30,27,676.25,676.25,676.25,676.25,2
20140301|2013-08-27 06:00,27,675.75,676.25,675,676,22
20140301|2013-08-27 06:30,27,677,677,677,677,1
20140301|2013-08-27 07:00,27,676.75,679.75,676.75,679,16
20140301|2013-08-27 07:30,27,678.25,679.25,678.25,679.25,17
20140301|2013-08-27 08:30,27,678.75,680.75,675.5,678.5,389
20140301|2013-08-27 09:00,27,679,679,673,675,245
20140301|2013-08-27 09:30,27,674.75,678,673,675.75,263
20140301|2013-08-27 10:00,27,675.5,679.5,675.5,678.5,392
20140301|2013-08-27 10:30,27,679.25,680.25,678.5,680,124
20140301|2013-08-27 11:00,27,679.5,681.5,679,681.25,180
20140301|2013-08-27 11:30,27,681.5,681.5,678.5,679.5,80
20140301|2013-08-27 12:00,27,679,679.75,677.5,679.5,95
20140301|2013-08-27 12:30,27,678.75,680,677.5,678.25,158
20140301|2013-08-27 13:00,27,677.25,677.75,674.75,674.75,222
20140301|2013-08-27 19:00,28,678,680.5,677.25,680,387
20140301|2013-08-27 19:30,28,680,680,679.75,679.75,11
20140301|2013-08-27 21:00,28,679.25,679.25,679,679,7
20140301|2013-08-27 22:00,28,679,679.5,679,679.5,2
20140301|2013-08-28 00:00,28,678,678,678,678,11
20140301|2013-08-28 00:30,28,676.75,678,676.75,678,7
20140301|2013-08-28 01:00,28,678.25,678.25,678,678.25,8
20140301|2013-08-28 01:30,28,676.25,676.25,676,676,4
20140301|2013-08-28 02:00,28,676.5,678.25,676.5,678.25,21
20140301|2013-08-28 02:30,28,678.5,678.5,678.5,678.5,15
20140301|2013-08-28 03:00,28,679,679.25,679,679.25,11
20140301|2013-08-28 03:30,28,679.25,679.25,679,679.25,103
20140301|2013-08-28 04:00,28,680.5,681,680.5,681,3
20140301|2013-08-28 04:30,28,680,680,678.5,678.5,2
20140301|2013-08-28 05:00,28,677,677.5,675.5,675.5,11
20140301|2013-08-28 05:30,28,675.25,675.25,675.25,675.25,1
20140301|2013-08-28 06:00,28,677.75,678,677.5,677.5,3
20140301|2013-08-28 06:30,28,676.5,676.75,673,673,59
20140301|2013-08-28 07:00,28,673.75,674,673,673,12
20140301|2013-08-28 07:30,28,672.5,672.75,672,672.5,18
20140301|2013-08-28 08:30,28,672.75,675.25,672,673.5,229
20140301|2013-08-28 09:00,28,673.75,674.5,672.75,673,156
20140301|2013-08-28 09:30,28,673,676,672.75,676,147
20140301|2013-08-28 10:00,28,675.75,679,675.75,678.25,208
20140301|2013-08-28 10:30,28,677.25,677.25,673.5,673.5,141
20140301|2013-08-28 11:00,28,673.25,676,673,675.25,118
20140301|2013-08-28 11:30,28,675.5,675.5,673.75,675,79
20140301|2013-08-28 12:00,28,675,675,673,673,159
20140301|2013-08-28 12:30,28,673,674.25,673,673.5,53
20140301|2013-08-28 13:00,28,672.5,673,670.5,672.25,335
20140301|2013-08-28 19:00,29,674,674,672.75,673.75,11
20140301|2013-08-28 20:00,29,673.5,674,673.5,674,2
20140301|2013-08-28 20:30,29,672.5,672.5,672.5,672.5,1
20140301|2013-08-28 21:00,29,672.75,673.5,672.75,673.25,7
20140301|2013-08-28 21:30,29,674.5,674.75,674.25,674.5,6
20140301|2013-08-28 22:00,29,674.25,675,674.25,675,4
20140301|2013-08-28 22:30,29,674.75,674.75,674.75,674.75,2
20140301|2013-08-29 00:00,29,675,675,675,675,5
20140301|2013-08-29 00:30,29,674.25,674.25,674.25,674.25,2
20140301|2013-08-29 01:00,29,672.75,674.75,672.75,673.75,23
20140301|2013-08-29 01:30,29,673.5,673.5,672.5,672.75,73
20140301|2013-08-29 02:00,29,673,673,672.75,672.75,26
20140301|2013-08-29 02:30,29,672.25,673,672.25,673,5
20140301|2013-08-29 03:00,29,672.75,672.75,672,672,40
20140301|2013-08-29 03:30,29,671,671,670,670.25,11
20140301|2013-08-29 04:00,29,670,670.75,669.25,669.25,35
20140301|2013-08-29 04:30,29,669.25,670,669.25,669.5,9
20140301|2013-08-29 05:00,29,669.25,670.25,669.25,670.25,6
20140301|2013-08-29 06:00,29,669.25,669.25,669,669,3
20140301|2013-08-29 06:30,29,668.25,668.25,667.5,668,9
20140301|2013-08-29 07:00,29,667.75,668.75,667.75,668.25,10
20140301|2013-08-29 07:30,29,668,668.75,667.75,668.75,7
20140301|2013-08-29 08:30,29,669.25,671.25,668.75,670.5,179
20140301|2013-08-29 09:00,29,670.5,673.75,670,670,85
20140301|2013-08-29 09:30,29,670.5,671.25,667.25,668.25,162
20140301|2013-08-29 10:00,29,667.5,667.5,664.75,665.25,130
20140301|2013-08-29 10:30,29,665.5,665.75,663.75,664,122
20140301|2013-08-29 11:00,29,663.5,665.25,663.5,665.25,168
20140301|2013-08-29 11:30,29,665.25,667.25,665.25,667,151
20140301|2013-08-29 12:00,29,667.75,668,665.5,665.75,36
20140301|2013-08-29 12:30,29,665.75,667,665.75,665.75,84
20140301|2013-08-29 13:00,29,666,667,665,665.75,177
20140301|2013-08-29 19:00,30,665.75,665.75,665,665,7
20140301|2013-08-29 19:30,30,664.75,665.5,664.75,665.5,12
20140301|2013-08-29 20:00,30,664.5,664.75,664.5,664.75,2
20140301|2013-08-29 20:30,30,664.5,664.5,664.5,664.5,1
20140301|2013-08-29 22:00,30,664.25,664.25,664,664,7
20140301|2013-08-29 23:00,30,664,664,664,664,1
20140301|2013-08-29 23:30,30,664.25,664.25,664.25,664.25,1
20140301|2013-08-30 00:00,30,663.75,663.75,663.75,663.75,1
20140301|2013-08-30 00:30,30,664,664,664,664,1
20140301|2013-08-30 02:00,30,663.5,663.5,663.5,663.5,18
20140301|2013-08-30 02:30,30,663,663.5,663,663.5,25
20140301|2013-08-30 03:00,30,663.75,665,663.75,665,7
20140301|2013-08-30 03:30,30,663,663,663,663,1
20140301|2013-08-30 05:00,30,664.5,665,664.25,665,28
20140301|2013-08-30 05:30,30,665,665.25,664.75,665.25,59
20140301|2013-08-30 06:00,30,664.75,665,664.5,665,57
20140301|2013-08-30 06:30,30,664.25,665.25,664,665.25,62
20140301|2013-08-30 07:00,30,666,666,665,665,18
20140301|2013-08-30 07:30,30,665.25,665.25,665.25,665.25,1
20140301|2013-08-30 08:30,30,666,667,665.25,666,192
20140301|2013-08-30 09:00,30,666.5,668.5,666.5,668.25,125
20140301|2013-08-30 09:30,30,668.75,670,667.5,667.5,267
20140301|2013-08-30 10:00,30,667.25,668,666.75,667.5,124
20140301|2013-08-30 10:30,30,667.5,667.75,666.5,667.5,405
20140301|2013-08-30 11:00,30,667.25,667.5,666.5,666.5,66
20140301|2013-08-30 11:30,30,667.25,667.75,665.25,665.5,73
20140301|2013-08-30 12:00,30,665,665.75,664.5,665.5,100
20140301|2013-08-30 12:30,30,666,666,664,664.25,151
20140301|2013-08-30 13:00,30,664,666.75,661.75,666.75,364
20140301|2013-09-02 19:00,3,674.5,675.5,671,671.5,98
20140301|2013-09-02 19:30,3,671.25,671.5,668,669,102
20140301|2013-09-02 20:00,3,668,668,667.25,667.25,6
20140301|2013-09-02 20:30,3,665.5,665.5,665.5,665.5,4
20140301|2013-09-02 21:00,3,664.5,664.5,664.5,664.5,1
20140301|2013-09-02 22:00,3,665.75,665.75,665.75,665.75,1
20140301|2013-09-02 22:30,3,666.75,666.75,666.75,666.75,1
20140301|2013-09-02 23:00,3,666,666,666,666,1
20140301|2013-09-02 23:30,3,665.75,665.75,665.75,665.75,2
20140301|2013-09-03 00:00,3,666.25,667,666.25,666.25,12
20140301|2013-09-03 00:30,3,666.5,666.5,666.5,666.5,3
20140301|2013-09-03 01:00,3,666.5,668,666.5,668,5
20140301|2013-09-03 01:30,3,668.5,668.75,667.75,667.75,27
20140301|2013-09-03 02:00,3,668.25,669.5,668.25,669.5,29
20140301|2013-09-03 02:30,3,669.75,670,668.5,669,42
20140301|2013-09-03 03:00,3,669.5,670.25,669,669.5,34
20140301|2013-09-03 03:30,3,669.5,670,668.75,669.5,13
20140301|2013-09-03 04:00,3,669,669.25,667.5,668.25,12
20140301|2013-09-03 04:30,3,668.25,669.25,668.25,669,5
20140301|2013-09-03 05:30,3,670.5,670.5,670.25,670.5,21
20140301|2013-09-03 06:00,3,670,670.75,669.75,670.75,68
20140301|2013-09-03 06:30,3,671,671,670.25,670.5,26
20140301|2013-09-03 07:00,3,670.5,671.5,670.25,670.75,28
20140301|2013-09-03 07:30,3,670.75,671.5,670.75,671.5,22
20140301|2013-09-03 08:30,3,670.75,672.75,668.25,670.25,378
20140301|2013-09-03 09:00,3,670.25,670.25,667.5,667.75,182
20140301|2013-09-03 09:30,3,668,668,657.25,658,689
20140301|2013-09-03 10:00,3,658.25,659.5,656.25,658.75,377
20140301|2013-09-03 10:30,3,659,659.75,657,658.25,281
20140301|2013-09-03 11:00,3,658,658.5,657.25,657.75,110
20140301|2013-09-03 11:30,3,658,658.75,657.5,657.75,168
20140301|2013-09-03 12:00,3,658.25,659,657.5,658,68
20140301|2013-09-03 12:30,3,657.75,659,657.25,658.75,386
20140301|2013-09-03 13:00,3,658.5,659.25,656.75,658.5,661
20140301|2013-09-03 19:00,4,658.75,658.75,655.25,655.75,46
20140301|2013-09-03 19:30,4,657.25,658.25,657.25,658.25,3
20140301|2013-09-03 20:00,4,656.5,656.5,655.25,655.25,13
20140301|2013-09-03 20:30,4,657,657.5,657,657.5,16
20140301|2013-09-03 21:00,4,657,657,656.25,656.75,35
20140301|2013-09-03 21:30,4,656.5,656.75,656.5,656.75,14
20140301|2013-09-03 22:00,4,657.5,657.5,657.5,657.5,1
20140301|2013-09-03 23:30,4,658.25,658.5,658,658.5,13
20140301|2013-09-04 00:00,4,658,658.5,657.25,657.25,45
20140301|2013-09-04 00:30,4,657.25,658.25,657.25,657.75,12
20140301|2013-09-04 01:00,4,657.75,658,657.75,658,34
20140301|2013-09-04 01:30,4,658.5,658.75,658.5,658.75,49
20140301|2013-09-04 02:00,4,658.5,658.75,657.5,657.5,32
20140301|2013-09-04 02:30,4,657.75,658,656.5,658,26
20140301|2013-09-04 03:00,4,658.25,658.25,657.25,657.25,4
20140301|2013-09-04 03:30,4,657,657,655.75,655.75,34
20140301|2013-09-04 04:00,4,655.75,656,655.75,656,12
20140301|2013-09-04 04:30,4,656,656.25,656,656.25,13
20140301|2013-09-04 05:00,4,657,657,657,657,1
20140301|2013-09-04 05:30,4,656.75,656.75,655.75,656.75,17
20140301|2013-09-04 06:00,4,656.75,656.75,655.5,655.5,9
20140301|2013-09-04 06:30,4,655.5,656.25,655,655,50
20140301|2013-09-04 07:00,4,654.75,656.25,654.5,655.5,12
20140301|2013-09-04 07:30,4,656.25,656.5,656,656,14
20140301|2013-09-04 08:30,4,656.75,658.75,656.5,656.75,481
20140301|2013-09-04 09:00,4,657,657.25,655,656,284
20140301|2013-09-04 09:30,4,656.25,657.75,654.75,655.5,433
20140301|2013-09-04 10:00,4,655.25,655.5,653.25,654.25,788
20140301|2013-09-04 10:30,4,653.75,654.75,653,654,263
20140301|2013-09-04 11:00,4,654,654.5,653.5,653.5,149
20140301|2013-09-04 11:30,4,653.5,654.25,653.25,653.25,46
20140301|2013-09-04 12:00,4,653.5,653.5,652.25,653.25,359
20140301|2013-09-04 12:30,4,653.25,655.75,653.25,654.75,485
20140301|2013-09-04 13:00,4,654.25,659.75,654,658.5,856
20140301|2013-09-04 19:00,5,658.75,659,656,656.75,67
20140301|2013-09-04 19:30,5,655.25,656.75,655.25,656.75,8
20140301|2013-09-04 20:00,5,657.5,657.5,657.25,657.25,2
20140301|2013-09-04 20:30,5,656.75,657.25,656.75,657.25,2
20140301|2013-09-04 21:00,5,656,656.5,656,656.5,2
20140301|2013-09-04 22:00,5,657.5,657.5,657.5,657.5,2
20140301|2013-09-05 00:00,5,657.5,658,657.5,658,10
20140301|2013-09-05 00:30,5,658,658.25,658,658,21
20140301|2013-09-05 01:00,5,658.25,658.25,658,658,8
20140301|2013-09-05 01:30,5,658,658.25,658,658.25,16
20140301|2013-09-05 02:00,5,658,658.25,658,658,61
20140301|2013-09-05 02:30,5,658.25,658.25,657.5,657.75,51
20140301|2013-09-05 03:00,5,657.75,658.25,657.75,658.25,9
20140301|2013-09-05 03:30,5,658.25,658.25,656.5,657,36
20140301|2013-09-05 04:00,5,657,657.25,656.25,656.25,48
20140301|2013-09-05 04:30,5,657,657.5,656.5,656.5,68
20140301|2013-09-05 05:00,5,657,658.25,657,658.25,63
20140301|2013-09-05 05:30,5,657.75,657.75,657.5,657.75,8
20140301|2013-09-05 06:30,5,657.25,657.75,657.25,657.25,30
20140301|2013-09-05 07:00,5,657,657.5,656.25,656.25,28
20140301|2013-09-05 07:30,5,656,656,655.25,655.75,34
20140301|2013-09-05 08:30,5,655.25,657,654.5,654.75,489
20140301|2013-09-05 09:00,5,654.5,654.75,652,653.25,324
20140301|2013-09-05 09:30,5,653,653,650,651.5,690
20140301|2013-09-05 10:00,5,651.75,651.75,650.25,651,134
20140301|2013-09-05 10:30,5,650.75,652.25,650,652.25,144
20140301|2013-09-05 11:00,5,652.5,656.5,652.5,655.5,407
20140301|2013-09-05 11:30,5,655.5,655.5,653.5,653.5,72
20140301|2013-09-05 12:00,5,653.5,654,653,653.25,118
20140301|2013-09-05 12:30,5,653.25,653.25,651.5,652.25,83
20140301|2013-09-05 13:00,5,652.5,654.25,652,652,273
20140301|2013-09-05 19:00,6,652,652.5,651.25,651.75,14
20140301|2013-09-05 19:30,6,652,652,652,652,6
20140301|2013-09-05 20:00,6,651.75,651.75,650.75,651.5,27
20140301|2013-09-05 20:30,6,651.75,652,651.5,652,8
20140301|2013-09-05 21:00,6,651.5,651.5,651.5,651.5,2
20140301|2013-09-05 21:30,6,651.5,651.5,651.5,651.5,2
20140301|2013-09-05 22:00,6,652.25,652.25,651.5,651.5,22
20140301|2013-09-05 22:30,6,652.25,652.25,652,652,20
20140301|2013-09-05 23:00,6,652,652,651.75,651.75,14
20140301|2013-09-05 23:30,6,652.25,652.25,652.25,652.25,2
20140301|2013-09-06 00:00,6,652.75,652.75,652.5,652.5,7
20140301|2013-09-06 00:30,6,653.25,653.25,653.25,653.25,2
20140301|2013-09-06 01:00,6,653.25,655,653,654.75,37
20140301|2013-09-06 01:30,6,655.25,657.25,655.25,657.25,22
20140301|2013-09-06 02:00,6,658,658,657.75,657.75,3
20140301|2013-09-06 02:30,6,656.75,656.75,654.5,656,22
20140301|2013-09-06 03:00,6,655.75,656.5,655.75,656.5,10
20140301|2013-09-06 03:30,6,656,656.5,656,656.5,28
20140301|2013-09-06 04:00,6,656.5,656.5,656.25,656.25,4
20140301|2013-09-06 04:30,6,656.75,656.75,656.75,656.75,1
20140301|2013-09-06 05:00,6,656.75,656.75,656,656.75,10
20140301|2013-09-06 05:30,6,656.75,657,656.75,656.75,4
20140301|2013-09-06 06:00,6,656.75,657.25,656.75,657,3
20140301|2013-09-06 06:30,6,656.75,657.25,656.5,656.5,10
20140301|2013-09-06 07:00,6,656.25,657.25,656.25,656.75,13
20140301|2013-09-06 07:30,6,656.25,657,656.25,656.25,10
20140301|2013-09-06 08:30,6,655.5,656.75,653,653.25,352
20140301|2013-09-06 09:00,6,653.25,658.25,653.25,655.75,288
20140301|2013-09-06 09:30,6,655.5,658,653.25,656.25,324
20140301|2013-09-06 10:00,6,656.25,657.75,655.5,656.25,212
20140301|2013-09-06 10:30,6,655.75,656.25,653.5,655.25,263
20140301|2013-09-06 11:00,6,655.25,656.25,655.25,655.75,38
20140301|2013-09-06 11:30,6,656.25,661,656,659.75,355
20140301|2013-09-06 12:00,6,660,665.75,660,662.25,591
20140301|2013-09-06 12:30,6,662,662,659,660.5,144
20140301|2013-09-06 13:00,6,660.25,661.5,659,660.5,203
20140301|2013-09-08 19:00,9,662,663.5,660.75,662,27
20140301|2013-09-08 19:30,9,662,662,660,660,17
20140301|2013-09-08 20:00,9,660.75,660.75,658,658,9
20140301|2013-09-08 20:30,9,658.5,658.5,657.5,657.5,7
20140301|2013-09-08 21:00,9,657.75,657.75,657.5,657.75,12
20140301|2013-09-08 21:30,9,657.5,657.75,657.5,657.75,2
20140301|2013-09-08 22:00,9,657.25,657.25,657,657.25,6
20140301|2013-09-08 22:30,9,657.25,657.75,657.25,657.75,29
20140301|2013-09-08 23:00,9,658.25,658.5,658.25,658.5,24
20140301|2013-09-08 23:30,9,658.5,658.5,658.5,658.5,6
20140301|2013-09-09 00:00,9,658.25,658.25,658.25,658.25,2
20140301|2013-09-09 00:30,9,658.25,659,658.25,659,21
20140301|2013-09-09 01:00,9,659.5,659.5,659.5,659.5,11
20140301|2013-09-09 01:30,9,659.5,659.5,659.25,659.25,15
20140301|2013-09-09 02:00,9,659.25,659.5,659.25,659.25,4
20140301|2013-09-09 02:30,9,658.5,658.5,657.25,657.25,9
20140301|2013-09-09 03:00,9,657,657.5,657,657.5,43
20140301|2013-09-09 03:30,9,657.5,658,656.25,658,28
20140301|2013-09-09 04:00,9,657.75,657.75,657,657,6
20140301|2013-09-09 04:30,9,656.5,657,656.25,656.25,12
20140301|2013-09-09 05:00,9,656.25,656.5,656,656,154
20140301|2013-09-09 05:30,9,656.25,656.75,656.25,656.5,73
20140301|2013-09-09 06:00,9,656.75,656.75,655.75,656,65
20140301|2013-09-09 06:30,9,655.75,656.25,655.75,656,29
20140301|2013-09-09 07:00,9,655.75,655.75,655.25,655.5,45
20140301|2013-09-09 07:30,9,656,656,655.25,655.5,32
20140301|2013-09-09 08:30,9,656,659.5,655,658.5,358
20140301|2013-09-09 09:00,9,658.5,659.25,657.5,659,135
20140301|2013-09-09 09:30,9,658.75,659,651.25,652.75,1159
20140301|2013-09-09 10:00,9,652.5,653.5,651.75,652.5,406
20140301|2013-09-09 10:30,9,652.25,654,651.75,653,253
20140301|2013-09-09 11:00,9,653,654,652.5,653.25,149
20140301|2013-09-09 11:30,9,653.25,654.25,652.75,652.75,219
20140301|2013-09-09 12:00,9,652.75,653.75,652.75,653.75,59
20140301|2013-09-09 12:30,9,653.75,654.5,653.25,653.75,304
20140301|2013-09-09 13:00,9,653.75,654.5,652.5,652.75,375
20140301|2013-09-09 19:00,10,653.5,656.25,653.5,654.5,41
20140301|2013-09-09 19:30,10,653,653.25,651.5,652.75,30
20140301|2013-09-09 20:00,10,652.25,654,652.25,654,11
20140301|2013-09-09 20:30,10,654,654,654,654,1
20140301|2013-09-09 21:00,10,653.5,653.5,653,653,4
20140301|2013-09-09 21:30,10,653.5,653.75,653.5,653.75,6
20140301|2013-09-09 22:00,10,653.5,653.5,653.25,653.25,8
20140301|2013-09-09 22:30,10,653.5,653.5,653.25,653.25,3
20140301|2013-09-10 00:30,10,654.5,654.5,654.5,654.5,1
20140301|2013-09-10 01:30,10,654,654,654,654,5
20140301|2013-09-10 02:00,10,654.5,654.5,654.5,654.5,5
20140301|2013-09-10 02:30,10,655,655.5,654.75,655,9
20140301|2013-09-10 03:00,10,655,656,655,656,4
20140301|2013-09-10 03:30,10,656,656.5,655.25,656,22
20140301|2013-09-10 04:00,10,655.25,655.75,655,655,11
20140301|2013-09-10 04:30,10,655.75,655.75,654.25,654.25,28
20140301|2013-09-10 05:00,10,654.25,654.25,654,654,67
20140301|2013-09-10 05:30,10,654.25,654.25,653.5,653.5,2
20140301|2013-09-10 06:00,10,653.5,654,653.25,653.5,33
20140301|2013-09-10 06:30,10,653.75,654.25,653.25,653.75,83
20140301|2013-09-10 07:00,10,654,654,653.25,653.75,6
20140301|2013-09-10 07:30,10,653,653.5,653,653.5,7
20140301|2013-09-10 08:30,10,654.5,656.5,654.25,655,369
20140301|2013-09-10 09:00,10,655.25,656.75,655,655.5,149
20140301|2013-09-10 09:30,10,655.5,659.75,655.5,658.25,525
20140301|2013-09-10 10:00,10,658,659.5,656.75,657.75,271
20140301|2013-09-10 10:30,10,657.75,658.75,657.5,658.25,258
20140301|2013-09-10 11:00,10,658.5,659,657.25,657.75,163
20140301|2013-09-10 11:30,10,657.75,659.25,657.5,659,103
20140301|2013-09-10 12:00,10,658.75,659.25,658.5,659,144
20140301|2013-09-10 12:30,10,659.25,659.25,658,658.25,380
20140301|2013-09-10 13:00,10,658.5,658.5,656.5,657.25,256
20140301|2013-09-10 19:00,11,659,659,658.25,658.5,14
20140301|2013-09-10 19:30,11,657.75,658.25,657.75,658.25,11
20140301|2013-09-10 20:00,11,658.25,658.5,658.25,658.5,3
20140301|2013-09-10 20:30,11,658.5,658.75,658.5,658.5,20
20140301|2013-09-10 22:00,11,657.75,657.75,657,657,26
20140301|2013-09-10 22:30,11,657,657,657,657,1
20140301|2013-09-10 23:00,11,657.5,657.75,657.25,657.75,6
20140301|2013-09-11 00:30,11,659,659.5,659,659.5,11
20140301|2013-09-11 01:00,11,658.75,658.75,658.25,658.75,7
20140301|2013-09-11 01:30,11,658.5,660,658.5,659.5,37
20140301|2013-09-11 02:00,11,659.5,660,659.5,659.75,11
20140301|2013-09-11 03:00,11,659.75,660,659.75,660,23
20140301|2013-09-11 03:30,11,659.5,660,659.5,660,2
20140301|2013-09-11 04:00,11,660,660,660,660,1
20140301|2013-09-11 04:30,11,660.5,660.5,660.5,660.5,12
20140301|2013-09-11 05:00,11,659.75,660.25,659.75,659.75,32
20140301|2013-09-11 05:30,11,659.75,660,659.25,659.25,12
20140301|2013-09-11 06:00,11,659.25,659.25,659.25,659.25,12
20140301|2013-09-11 06:30,11,659,659,658,658,36
20140301|2013-09-11 07:00,11,658,658.5,657.25,657.25,11
20140301|2013-09-11 07:30,11,657.25,657.5,656.75,657.25,21
20140301|2013-09-11 08:30,11,658.5,658.5,656.5,658,217
20140301|2013-09-11 09:00,11,658,658.75,657.75,658.75,45
20140301|2013-09-11 09:30,11,658.5,658.5,653,654.5,702
20140301|2013-09-11 10:00,11,654.5,655.75,653.75,655.75,201
20140301|2013-09-11 10:30,11,655.75,657.5,655.75,657.25,124
20140301|2013-09-11 11:00,11,657.25,658,656.25,657.5,217
20140301|2013-09-11 11:30,11,657.5,661,657.5,660.75,583
20140301|2013-09-11 12:00,11,660.5,663.25,659,660.25,852
20140301|2013-09-11 12:30,11,660,661,655.25,655.5,690
20140301|2013-09-11 13:00,11,655.5,660.25,654.75,658.25,711
20140301|2013-09-11 19:00,12,659,659,658.25,658.75,25
20140301|2013-09-11 19:30,12,659.25,659.5,658.75,659.25,9
20140301|2013-09-11 20:00,12,659,659,658.5,659,3
20140301|2013-09-11 22:00,12,656.75,657,656.75,657,7
20140301|2013-09-11 23:00,12,658.25,658.25,658,658,13
20140301|2013-09-11 23:30,12,657.75,657.75,657.5,657.5,3
20140301|2013-09-12 00:30,12,657.25,657.5,657.25,657.5,2
20140301|2013-09-12 01:00,12,656.75,657.75,656.75,657.75,49
20140301|2013-09-12 01:30,12,657.5,657.5,656.75,657,22
20140301|2013-09-12 02:00,12,656.25,657.5,656.25,657.5,14
20140301|2013-09-12 02:30,12,657,657,657,657,1
20140301|2013-09-12 03:00,12,656.5,657.5,656.5,657.5,5
20140301|2013-09-12 03:30,12,657.75,657.75,657.75,657.75,3
20140301|2013-09-12 04:00,12,657.25,657.25,657.25,657.25,1
20140301|2013-09-12 04:30,12,657.5,657.5,657.5,657.5,2
20140301|2013-09-12 05:00,12,657,657,656.5,656.5,10
20140301|2013-09-12 05:30,12,657,657,656,656,3
20140301|2013-09-12 06:00,12,656,656.5,656,656.25,19
20140301|2013-09-12 06:30,12,656.5,657.75,656.25,657,24
20140301|2013-09-12 07:00,12,657,658.5,657,658.5,10
20140301|2013-09-12 07:30,12,658.75,659.5,658.75,659.5,11
20140301|2013-09-12 08:30,12,658.25,659.5,655.25,656.25,446
20140301|2013-09-12 09:00,12,656.5,657.25,656,656,201
20140301|2013-09-12 09:30,12,656,657,652,652.25,635
20140301|2013-09-12 10:00,12,652.5,653.75,652,652.75,438
20140301|2013-09-12 10:30,12,653,655,652.5,654,635
20140301|2013-09-12 11:00,12,653.5,653.5,647.75,650.5,1415
20140301|2013-09-12 11:30,12,650.5,654.75,649.5,654.5,478
20140301|2013-09-12 12:00,12,654.75,657,654,654.75,578
20140301|2013-09-12 12:30,12,654.5,657,654.5,656.5,336
20140301|2013-09-12 13:00,12,657,666,657,663.75,1210
20140301|2013-09-12 19:00,13,663.75,663.75,661.75,661.75,28
20140301|2013-09-12 19:30,13,662,662,661.75,661.75,4
20140301|2013-09-12 20:00,13,660.75,660.75,660.25,660.25,7
20140301|2013-09-12 20:30,13,660.25,660.25,658,658,10
20140301|2013-09-12 21:00,13,658.75,658.75,658.75,658.75,1
20140301|2013-09-12 21:30,13,657.75,657.75,657.75,657.75,3
20140301|2013-09-12 22:00,13,657.75,658.5,657.75,658,4
20140301|2013-09-12 22:30,13,657.5,657.5,657.5,657.5,1
20140301|2013-09-12 23:00,13,658,658.25,657.25,658.25,7
20140301|2013-09-12 23:30,13,657.5,657.5,657.5,657.5,1
20140301|2013-09-13 00:30,13,657.5,657.5,657.25,657.25,9
20140301|2013-09-13 01:00,13,657.5,657.75,657,657,30
20140301|2013-09-13 01:30,13,658,659.25,658,658,38
20140301|2013-09-13 02:00,13,658.25,658.25,658.25,658.25,1
20140301|2013-09-13 02:30,13,659,659,658.75,659,18
20140301|2013-09-13 03:00,13,659,659.5,659,659.5,3
20140301|2013-09-13 03:30,13,659.75,660,658,658,24
20140301|2013-09-13 04:00,13,658.75,659.5,658.75,659.5,15
20140301|2013-09-13 04:30,13,659.75,660,659.5,659.75,6
20140301|2013-09-13 05:00,13,659.25,659.25,659,659,5
20140301|2013-09-13 05:30,13,659.5,659.5,658.75,658.75,31
20140301|2013-09-13 06:00,13,658.5,658.5,658,658.25,15
20140301|2013-09-13 06:30,13,659,659,658.25,658.5,5
20140301|2013-09-13 07:00,13,658.25,658.75,658,658.5,188
20140301|2013-09-13 07:30,13,658,659.5,657.75,658.75,36
20140301|2013-09-13 08:30,13,659.25,660.5,656.5,658.5,331
20140301|2013-09-13 09:00,13,658.25,658.25,654.75,655,164
20140301|2013-09-13 09:30,13,655,655.5,651.25,652.5,651
20140301|2013-09-13 10:00,13,652.25,653,651.75,652.25,349
20140301|2013-09-13 10:30,13,652.25,652.5,651.25,651.75,219
20140301|2013-09-13 11:00,13,651.5,652,650.75,651.75,231
20140301|2013-09-13 11:30,13,651.75,652.25,651,652,367
20140301|2013-09-13 12:00,13,651.75,652.25,651.5,652,291
20140301|2013-09-13 12:30,13,652.5,653,652,652.5,194
20140301|2013-09-13 13:00,13,652.75,655.25,650.75,651.5,521
20140301|2013-09-15 19:00,16,652,652,649.5,649.5,70
20140301|2013-09-15 19:30,16,649.25,650.5,649.25,649.75,9
20140301|2013-09-15 20:00,16,651,651.25,651,651,4
20140301|2013-09-15 20:30,16,650.75,651,650.75,651,5
20140301|2013-09-15 21:00,16,650.75,651.5,650,651.25,5
20140301|2013-09-15 21:30,16,651.25,651.25,651,651,2
20140301|2013-09-15 22:00,16,651.25,651.25,650.75,650.75,9
20140301|2013-09-15 22:30,16,651,651.25,651,651.25,2
20140301|2013-09-15 23:00,16,651.25,651.25,651.25,651.25,1
20140301|2013-09-16 00:00,16,650.5,650.5,650.5,650.5,1
20140301|2013-09-16 00:30,16,650.75,650.75,650.75,650.75,7
20140301|2013-09-16 01:00,16,651,651,650.5,650.5,3
20140301|2013-09-16 01:30,16,650.75,651.25,650.75,651,8
20140301|2013-09-16 02:00,16,651.75,651.75,651.5,651.5,2
20140301|2013-09-16 02:30,16,652,653,652,653,6
20140301|2013-09-16 03:00,16,653,653.75,653,653.75,45
20140301|2013-09-16 03:30,16,653.75,653.75,653.25,653.25,23
20140301|2013-09-16 04:00,16,653.25,653.25,652.75,652.75,8
20140301|2013-09-16 04:30,16,653.5,654.5,653.5,654.5,110
20140301|2013-09-16 05:00,16,655,655,654,654,14
20140301|2013-09-16 05:30,16,654.5,654.75,654.5,654.75,7
20140301|2013-09-16 06:00,16,654.75,654.75,654,654,6
20140301|2013-09-16 06:30,16,653.75,654,653.5,653.5,11
20140301|2013-09-16 07:00,16,653,653.25,652,652,27
20140301|2013-09-16 07:30,16,652.25,652.75,651.75,652,52
20140301|2013-09-16 08:30,16,652,654.5,651,654.25,402
20140301|2013-09-16 09:00,16,654.5,655.5,653.25,654.25,500
20140301|2013-09-16 09:30,16,654.5,659.5,654.5,656,1052
20140301|2013-09-16 10:00,16,656,657.75,655.5,656.5,546
20140301|2013-09-16 10:30,16,656.5,656.75,653.25,653.75,359
20140301|2013-09-16 11:00,16,654,654.75,652.5,652.75,223
20140301|2013-09-16 11:30,16,652.75,653.5,652.75,653,159
20140301|2013-09-16 12:00,16,653.25,653.25,652,652.75,114
20140301|2013-09-16 12:30,16,652.5,653.5,652.5,652.5,70
20140301|2013-09-16 13:00,16,652.5,653.5,651.25,651.75,413
20140301|2013-09-16 19:00,17,653.75,653.75,652,652.25,122
20140301|2013-09-16 19:30,17,652.75,652.75,652.25,652.25,19
20140301|2013-09-16 20:00,17,653.75,654,653.75,654,4
20140301|2013-09-16 20:30,17,654,654,654,654,1
20140301|2013-09-16 21:30,17,653.5,653.5,653.5,653.5,3
20140301|2013-09-16 22:30,17,653.5,653.5,653.5,653.5,1
20140301|2013-09-16 23:30,17,654,654,654,654,1
20140301|2013-09-17 00:00,17,654.25,654.5,654.25,654.5,4
20140301|2013-09-17 00:30,17,654.25,654.25,654,654,2
20140301|2013-09-17 01:30,17,654,654.75,654,654.5,5
20140301|2013-09-17 02:00,17,654.5,655,654.5,655,21
20140301|2013-09-17 02:30,17,655,655.75,655,655,31
20140301|2013-09-17 03:00,17,655.25,655.75,655.25,655.75,7
20140301|2013-09-17 03:30,17,656.25,658,656.25,658,73
20140301|2013-09-17 04:00,17,657.5,657.5,656.75,656.75,19
20140301|2013-09-17 04:30,17,656.5,656.5,656,656,29
20140301|2013-09-17 05:00,17,655.25,657.25,654.25,656.5,76
20140301|2013-09-17 05:30,17,657.25,658,657.25,657.5,10
20140301|2013-09-17 06:00,17,658,658.75,657.75,658.25,28
20140301|2013-09-17 06:30,17,659,661.25,658.25,658.75,41
20140301|2013-09-17 07:00,17,658.75,659,657,658,56
20140301|2013-09-17 07:30,17,658.25,659,658,658.25,33
20140301|2013-09-17 08:30,17,659,662.25,654.25,656.5,735
20140301|2013-09-17 09:00,17,656,657.25,654.75,655.25,296
20140301|2013-09-17 09:30,17,655.5,655.75,652,652.25,417
20140301|2013-09-17 10:00,17,652,653.75,652,653.5,402
20140301|2013-09-17 10:30,17,653,653.25,651.5,652.25,467
20140301|2013-09-17 11:00,17,652.25,653.5,652,653.25,164
20140301|2013-09-17 11:30,17,653,654,652.75,653.75,223
20140301|2013-09-17 12:00,17,653.75,654,653,653.25,175
20140301|2013-09-17 12:30,17,653.25,657.25,653.25,656,263
20140301|2013-09-17 13:00,17,656.25,656.5,652.5,652.75,209
20140301|2013-09-17 19:00,18,653,654.75,652.25,654.75,28
20140301|2013-09-17 19:30,18,654.5,654.5,654.25,654.25,2
20140301|2013-09-17 20:00,18,655,655,654.5,654.5,10
20140301|2013-09-17 21:00,18,654.5,654.5,654.25,654.5,29
20140301|2013-09-17 21:30,18,654.5,654.75,654.5,654.5,13
20140301|2013-09-17 22:30,18,655,655,655,655,1
20140301|2013-09-17 23:00,18,655,655,655,655,2
20140301|2013-09-18 00:30,18,655.25,655.25,655.25,655.25,1
20140301|2013-09-18 01:30,18,655.5,655.5,655.5,655.5,1
20140301|2013-09-18 02:00,18,655.5,656.25,655.5,656,22
20140301|2013-09-18 02:30,18,656.25,656.5,655.5,655.5,9
20140301|2013-09-18 03:00,18,655.75,655.75,655,655,9
20140301|2013-09-18 04:30,18,655.5,655.75,655.5,655.75,4
20140301|2013-09-18 05:00,18,655,655.25,655,655.25,3
20140301|2013-09-18 06:00,18,655.75,656.25,655.75,655.75,22
20140301|2013-09-18 07:00,18,654.75,655.25,654.75,654.75,101
20140301|2013-09-18 07:30,18,654.75,655.25,654.25,655.25,33
20140301|2013-09-18 08:30,18,655,656,654,655.5,497
20140301|2013-09-18 09:00,18,655.25,656,654.75,655.25,245
20140301|2013-09-18 09:30,18,655.75,658,655.25,657,434
20140301|2013-09-18 10:00,18,657.25,658.5,656.25,656.25,197
20140301|2013-09-18 10:30,18,656.5,656.5,655,655.75,254
20140301|2013-09-18 11:00,18,655.25,655.5,654,654.5,164
20140301|2013-09-18 11:30,18,654.5,655,653.5,655,207
20140301|2013-09-18 12:00,18,655.25,655.25,654.25,654.75,64
20140301|2013-09-18 12:30,18,654.75,655,653.75,655,105
20140301|2013-09-18 13:00,18,655,658.5,654.75,657,365
20140301|2013-09-18 19:00,19,658,659.25,657.75,657.75,48
20140301|2013-09-18 19:30,19,657.75,657.75,657.75,657.75,1
20140301|2013-09-18 20:00,19,657.25,657.25,657.25,657.25,1
20140301|2013-09-18 20:30,19,657.75,657.75,657.75,657.75,1
20140301|2013-09-18 22:00,19,659,659,659,659,1
20140301|2013-09-18 23:30,19,658.75,658.75,658.75,658.75,7
20140301|2013-09-19 00:30,19,659.5,659.75,659.5,659.75,7
20140301|2013-09-19 01:00,19,660.5,660.5,660.5,660.5,4
20140301|2013-09-19 01:30,19,661,661,660.75,660.75,13
20140301|2013-09-19 02:00,19,661,662.25,660.25,662.25,21
20140301|2013-09-19 02:30,19,663,665,663,664.75,24
20140301|2013-09-19 03:00,19,664.75,665.5,664.75,665.5,11
20140301|2013-09-19 03:30,19,664.75,664.75,664.75,664.75,20
20140301|2013-09-19 04:00,19,664.75,665.25,664.75,665.25,2
20140301|2013-09-19 04:30,19,664.5,665,664.5,664.5,15
20140301|2013-09-19 05:00,19,665,666,665,665.5,13
20140301|2013-09-19 05:30,19,666,669,666,669,60
20140301|2013-09-19 06:00,19,668.75,669.5,668.75,669,25
20140301|2013-09-19 06:30,19,669,669.25,667.5,667.5,18
20140301|2013-09-19 07:00,19,667.25,667.5,666.5,666.5,53
20140301|2013-09-19 07:30,19,667,667,665.25,666,26
20140301|2013-09-19 08:30,19,666,669.25,664,664.25,760
20140301|2013-09-19 09:00,19,664.25,665.25,663,664.75,332
20140301|2013-09-19 09:30,19,665,673.5,665,672.5,1312
20140301|2013-09-19 10:00,19,672.5,672.5,669.5,671.25,740
20140301|2013-09-19 10:30,19,671.5,672.25,668.5,670.5,508
20140301|2013-09-19 11:00,19,670.75,671,663,664.5,613
20140301|2013-09-19 11:30,19,664.75,666.25,664.25,664.25,329
20140301|2013-09-19 12:00,19,664.25,664.5,662,664,616
20140301|2013-09-19 12:30,19,663.25,666.5,663,666.25,396
20140301|2013-09-19 13:00,19,666,668.5,663.75,666.75,544
20140301|2013-09-19 19:00,20,667,667,665.75,665.75,34
20140301|2013-09-19 19:30,20,664.5,664.5,664.5,664.5,1
20140301|2013-09-19 20:30,20,664.75,665.5,664.75,665.5,4
20140301|2013-09-19 21:30,20,666.25,666.25,666.25,666.25,3
20140301|2013-09-19 22:00,20,666.75,667,666.75,667,3
20140301|2013-09-19 22:30,20,667.5,668.25,667.25,667.75,81
20140301|2013-09-19 23:30,20,668,668,668,668,2
20140301|2013-09-20 00:00,20,668.5,668.5,668.5,668.5,1
20140301|2013-09-20 00:30,20,668.5,669,668.5,669,6
20140301|2013-09-20 01:00,20,669,669,669,669,2
20140301|2013-09-20 01:30,20,669.25,669.5,668.75,668.75,46
20140301|2013-09-20 02:00,20,668.5,668.5,668.5,668.5,1
20140301|2013-09-20 02:30,20,668,668,665.5,666.25,44
20140301|2013-09-20 03:00,20,666.25,666.25,666.25,666.25,1
20140301|2013-09-20 03:30,20,666.5,666.75,666,666,13
20140301|2013-09-20 04:00,20,665.75,665.75,665,665.75,14
20140301|2013-09-20 04:30,20,664.5,664.5,663.5,663.5,10
20140301|2013-09-20 05:00,20,663.5,663.5,663,663,6
20140301|2013-09-20 05:30,20,664.5,664.5,664.5,664.5,5
20140301|2013-09-20 06:00,20,665.75,665.75,664.75,664.75,13
20140301|2013-09-20 06:30,20,664.25,664.25,662.75,663,70
20140301|2013-09-20 07:00,20,663.5,664,663.25,663.75,35
20140301|2013-09-20 07:30,20,663.5,663.75,663,663,41
20140301|2013-09-20 08:30,20,663.75,665.25,660.75,661.75,672
20140301|2013-09-20 09:00,20,661.75,662.25,660.75,660.75,124
20140301|2013-09-20 09:30,20,660.5,660.5,656,656.75,822
20140301|2013-09-20 10:00,20,656.25,656.25,654.25,655.75,400
20140301|2013-09-20 10:30,20,656,656.75,656,656,137
20140301|2013-09-20 11:00,20,656.25,657,656,656.5,195
20140301|2013-09-20 11:30,20,656.25,657.75,655.75,657.5,293
20140301|2013-09-20 12:00,20,657.5,657.75,656,656.5,211
20140301|2013-09-20 12:30,20,656,657.5,655.75,657.5,178
20140301|2013-09-20 13:00,20,658.25,658.25,656.25,656.25,248
20140301|2013-09-22 19:00,23,657,658.25,657,657,83
20140301|2013-09-22 19:30,23,657,658,657,658,11
20140301|2013-09-22 20:00,23,657.5,659,657.5,659,10
20140301|2013-09-22 20:30,23,659,659,659,659,4
20140301|2013-09-22 21:00,23,659.25,659.25,659.25,659.25,6
20140301|2013-09-22 23:30,23,658.25,658.25,658,658,5
20140301|2013-09-23 00:30,23,658.75,658.75,658.75,658.75,6
20140301|2013-09-23 01:30,23,658.75,659.25,658.75,659.25,18
20140301|2013-09-23 02:00,23,658.5,658.75,658.5,658.5,3
20140301|2013-09-23 02:30,23,658,658.25,658,658,13
20140301|2013-09-23 03:00,23,658,658,658,658,8
20140301|2013-09-23 03:30,23,657.75,657.75,657,657,26
20140301|2013-09-23 04:00,23,658,659,656.75,656.75,22
20140301|2013-09-23 04:30,23,657.75,658.25,657.5,657.75,17
20140301|2013-09-23 05:30,23,657.75,657.75,657.75,657.75,1
20140301|2013-09-23 06:00,23,657.75,658.5,657.75,658.5,9
20140301|2013-09-23 06:30,23,658.5,658.5,658,658,6
20140301|2013-09-23 07:00,23,657.5,657.5,657.5,657.5,1
20140301|2013-09-23 07:30,23,657.25,658.5,657.25,658.5,16
20140301|2013-09-23 08:30,23,657.5,658.75,657,658,355
20140301|2013-09-23 09:00,23,658.25,661.5,658,659.5,282
20140301|2013-09-23 09:30,23,660,665.5,660,665,1052
20140301|2013-09-23 10:00,23,665,667.25,664,664,306
20140301|2013-09-23 10:30,23,664.5,665,662.5,663,207
20140301|2013-09-23 11:00,23,663,664.5,662.25,662.75,259
20140301|2013-09-23 11:30,23,663,663.25,662,662.25,225
20140301|2013-09-23 12:00,23,662.5,662.75,660.5,661.5,379
20140301|2013-09-23 12:30,23,661.5,661.75,660.75,661.75,392
20140301|2013-09-23 13:00,23,661.75,664.75,661.5,664,819
20140301|2013-09-23 19:00,24,664,665,664,664.75,50
20140301|2013-09-23 19:30,24,665,665.5,664.25,665.25,67
20140301|2013-09-23 20:00,24,665.25,666,665.25,666,140
20140301|2013-09-23 20:30,24,665.75,665.75,665.75,665.75,1
20140301|2013-09-23 21:00,24,665.75,665.75,665.5,665.5,2
20140301|2013-09-23 21:30,24,665.5,665.5,665.5,665.5,1
20140301|2013-09-23 22:30,24,666.5,666.75,666.5,666.75,28
20140301|2013-09-23 23:30,24,666.75,666.75,666.75,666.75,1
20140301|2013-09-24 00:00,24,666.5,666.5,666.5,666.5,2
20140301|2013-09-24 00:30,24,666.75,667,666.75,666.75,9
20140301|2013-09-24 01:00,24,667,667,666.75,666.75,21
20140301|2013-09-24 01:30,24,667,667.75,667,667.75,21
20140301|2013-09-24 02:00,24,667.5,667.5,667,667.5,5
20140301|2013-09-24 02:30,24,666.5,666.75,666,666.5,22
20140301|2013-09-24 03:00,24,666.75,666.75,664,664,78
20140301|2013-09-24 03:30,24,664.25,665.5,664,664.5,63
20140301|2013-09-24 04:00,24,664,664,664,664,3
20140301|2013-09-24 04:30,24,665,665,665,665,1
20140301|2013-09-24 05:00,24,664.75,665.25,664.75,665.25,14
20140301|2013-09-24 05:30,24,664.25,664.75,664.25,664.75,3
20140301|2013-09-24 06:00,24,664.75,664.75,664.25,664.25,10
20140301|2013-09-24 06:30,24,664.75,664.75,664.25,664.5,3
20140301|2013-09-24 07:00,24,664.25,664.25,661.5,661.5,27
20140301|2013-09-24 07:30,24,661.5,661.75,661.25,661.75,16
20140301|2013-09-24 08:30,24,662,663,661.5,661.5,300
20140301|2013-09-24 09:00,24,661.75,662.75,661.25,661.25,117
20140301|2013-09-24 09:30,24,661.5,662,660,661.5,475
20140301|2013-09-24 10:00,24,661.5,664.25,661.5,663.75,363
20140301|2013-09-24 10:30,24,663.75,668.25,663.75,665.25,830
20140301|2013-09-24 11:00,24,665.5,670.25,665.5,669.5,497
20140301|2013-09-24 11:30,24,669.75,670,666,666,223
20140301|2013-09-24 12:00,24,666,666,664.75,665,130
20140301|2013-09-24 12:30,24,665.25,666.75,664.75,666.75,332
20140301|2013-09-24 13:00,24,666.75,669.25,664.75,668.25,396
20140301|2013-09-24 19:00,25,668.25,669.75,668.25,669.25,36
20140301|2013-09-24 19:30,25,670,670.5,670,670.5,66
20140301|2013-09-24 20:00,25,670.25,670.25,669.25,670,32
20140301|2013-09-24 20:30,25,670.5,670.5,669.75,669.75,18
20140301|2013-09-24 21:00,25,669.75,669.75,669.75,669.75,6
20140301|2013-09-24 22:00,25,670.25,670.25,669.75,669.75,4
20140301|2013-09-24 23:00,25,669.5,669.5,669.5,669.5,1
20140301|2013-09-24 23:30,25,669.5,669.5,669.5,669.5,4
20140301|2013-09-25 00:00,25,669.75,669.75,669.5,669.5,8
20140301|2013-09-25 01:30,25,670,670,670,670,1
20140301|2013-09-25 02:00,25,670,670.25,669.75,670,14
20140301|2013-09-25 02:30,25,670.5,670.5,670.25,670.25,12
20140301|2013-09-25 03:00,25,670.5,671.25,669.75,671.25,13
20140301|2013-09-25 03:30,25,672,672.5,671.5,671.75,38
20140301|2013-09-25 04:00,25,671.75,671.75,671.5,671.5,4
20140301|2013-09-25 04:30,25,672,674,672,673.25,28
20140301|2013-09-25 05:00,25,673.75,673.75,672.5,672.75,35
20140301|2013-09-25 05:30,25,673.25,673.75,673.25,673.25,16
20140301|2013-09-25 06:00,25,673.5,673.5,673.25,673.25,17
20140301|2013-09-25 06:30,25,673.25,673.5,672.75,672.75,34
20140301|2013-09-25 07:00,25,672.75,674.25,672.75,673.25,98
20140301|2013-09-25 07:30,25,673.25,673.5,672.5,673,30
20140301|2013-09-25 08:30,25,673.25,676,672.25,675.5,619
20140301|2013-09-25 09:00,25,675.5,677,673.5,676.75,426
20140301|2013-09-25 09:30,25,676.75,679.75,675.75,679.5,1165
20140301|2013-09-25 10:00,25,679.5,681.75,678,681.25,707
20140301|2013-09-25 10:30,25,681.5,682.5,680.5,681.5,926
20140301|2013-09-25 11:00,25,681.75,683.75,681.75,683.75,429
20140301|2013-09-25 11:30,25,683.5,683.75,680.75,681.25,310
20140301|2013-09-25 12:00,25,681.5,682.5,680.75,682.25,424
20140301|2013-09-25 12:30,25,682.25,684.75,681.75,682.5,611
20140301|2013-09-25 13:00,25,682.5,683.75,679.25,679.5,741
20140301|2013-09-25 19:00,26,681,682.75,680.5,682.5,69
20140301|2013-09-25 19:30,26,682.5,683.5,682.5,683.5,17
20140301|2013-09-25 20:00,26,682.25,682.75,682,682,20
20140301|2013-09-25 20:30,26,681.75,682,681.75,682,2
20140301|2013-09-25 21:00,26,681.75,681.75,681.75,681.75,1
20140301|2013-09-25 21:30,26,681.75,682,681.5,681.5,9
20140301|2013-09-25 22:00,26,680.75,680.75,679.75,679.75,10
20140301|2013-09-25 22:30,26,680.75,680.75,680.75,680.75,3
20140301|2013-09-25 23:30,26,681,682,681,681.5,21
20140301|2013-09-26 00:00,26,682.25,683.75,682.25,683.75,57
20140301|2013-09-26 00:30,26,683.25,683.25,682.25,683.25,67
20140301|2013-09-26 01:00,26,683.5,683.5,683,683,12
20140301|2013-09-26 01:30,26,683.25,684.25,683,683.75,234
20140301|2013-09-26 02:00,26,684,684.25,682.75,684.25,85
20140301|2013-09-26 02:30,26,684.5,684.5,683.75,683.75,26
20140301|2013-09-26 03:00,26,683.75,684.75,683.75,684.25,24
20140301|2013-09-26 03:30,26,684.5,684.5,682,682,41
20140301|2013-09-26 04:00,26,682.25,682.5,681.75,682.5,8
20140301|2013-09-26 04:30,26,683.5,683.5,683,683,19
20140301|2013-09-26 05:00,26,682.75,683,681.75,681.75,13
20140301|2013-09-26 05:30,26,681.5,681.5,680,680,53
20140301|2013-09-26 06:00,26,680.25,680.5,680,680.5,15
20140301|2013-09-26 06:30,26,680,680,679,679.25,60
20140301|2013-09-26 07:00,26,679.25,682,679.25,681.75,36
20140301|2013-09-26 07:30,26,682,683.25,682,682.75,28
20140301|2013-09-26 08:30,26,683.5,684.5,679.5,680.25,756
20140301|2013-09-26 09:00,26,680,681.25,679,681.25,507
20140301|2013-09-26 09:30,26,680.75,688.25,679.75,684.5,1437
20140301|2013-09-26 10:00,26,684.5,686.25,683.75,685.5,227
20140301|2013-09-26 10:30,26,685.75,686.25,685.5,686,134
20140301|2013-09-26 11:00,26,686,688,685.75,687.5,356
20140301|2013-09-26 11:30,26,687.5,687.75,686.25,687.25,143
20140301|2013-09-26 12:00,26,687.25,688.5,686.75,688.25,257
20140301|2013-09-26 12:30,26,688.25,689,686,687.75,382
20140301|2013-09-26 13:00,26,688.25,689,686,688.5,631
20140301|2013-09-26 19:00,27,687.5,688.25,687.5,688.25,120
20140301|2013-09-26 19:30,27,688,688.75,688,688.25,34
20140301|2013-09-26 20:00,27,688.25,689.5,688,689.5,34
20140301|2013-09-26 20:30,27,689.25,689.5,689.25,689.5,9
20140301|2013-09-26 21:00,27,689.5,690,689.25,689.25,37
20140301|2013-09-26 21:30,27,689,689.5,689,689.5,5
20140301|2013-09-26 22:00,27,689.25,689.5,689.25,689.5,9
20140301|2013-09-26 22:30,27,689.25,689.5,689.25,689.25,21
20140301|2013-09-26 23:30,27,689.25,689.25,689.25,689.25,4
20140301|2013-09-27 00:00,27,689.25,689.25,689.25,689.25,7
20140301|2013-09-27 00:30,27,689,689,688.75,688.75,17
20140301|2013-09-27 01:30,27,689,689,688.25,688.25,18
20140301|2013-09-27 02:00,27,688.25,688.25,687,687.25,22
20140301|2013-09-27 02:30,27,687.75,688,687.75,688,4
20140301|2013-09-27 03:00,27,687.75,687.75,687.5,687.5,2
20140301|2013-09-27 03:30,27,687.5,688.25,687.5,688.25,10
20140301|2013-09-27 04:00,27,688,688.25,687.75,688.25,29
20140301|2013-09-27 04:30,27,688.25,688.25,686.25,687.5,50
20140301|2013-09-27 05:00,27,687,687,686.5,686.75,8
20140301|2013-09-27 05:30,27,686.5,686.75,686.5,686.75,10
20140301|2013-09-27 06:00,27,687,687.5,687,687.25,18
20140301|2013-09-27 06:30,27,687,688,686.75,687,57
20140301|2013-09-27 07:00,27,687,687.25,686.5,686.5,60
20140301|2013-09-27 07:30,27,686.75,687,686.25,687,75
20140301|2013-09-27 08:30,27,687,688.25,685,685.5,675
20140301|2013-09-27 09:00,27,685.75,691.5,685.5,689.25,530
20140301|2013-09-27 09:30,27,689,691,687.75,689,459
20140301|2013-09-27 10:00,27,688.75,693,688.5,692.5,871
20140301|2013-09-27 10:30,27,692.5,692.5,687.5,691,563
20140301|2013-09-27 11:00,27,690.75,692.5,690,692.5,286
20140301|2013-09-27 11:30,27,692.5,693.75,692,692.5,316
20140301|2013-09-27 12:00,27,692.25,693.25,691.75,691.75,323
20140301|2013-09-27 12:30,27,692,694,691.25,692.75,244
20140301|2013-09-27 13:00,27,693,693.5,689,689.5,638
20140301|2013-09-29 19:00,30,690.75,690.75,688.75,689.75,48
20140301|2013-09-29 19:30,30,689.75,690,689.5,689.5,6
20140301|2013-09-29 20:00,30,690.5,690.5,690.5,690.5,2
20140301|2013-09-29 20:30,30,691,691,691,691,5
20140301|2013-09-29 21:00,30,691,691,691,691,3
20140301|2013-09-29 21:30,30,690.5,690.5,690.5,690.5,4
20140301|2013-09-29 22:00,30,689.5,689.75,689.5,689.75,13
20140301|2013-09-29 22:30,30,689.5,689.5,689.5,689.5,4
20140301|2013-09-29 23:00,30,690.5,690.75,690.5,690.75,11
20140301|2013-09-29 23:30,30,690.25,690.25,690.25,690.25,4
20140301|2013-09-30 00:30,30,689.75,689.75,689,689,51
20140301|2013-09-30 01:00,30,689,689,688,688.5,20
20140301|2013-09-30 01:30,30,688.25,688.75,688,688.75,19
20140301|2013-09-30 02:00,30,688.75,688.75,688.25,688.75,24
20140301|2013-09-30 02:30,30,689.25,689.25,689.25,689.25,5
20140301|2013-09-30 03:00,30,689.25,689.25,689.25,689.25,20
20140301|2013-09-30 03:30,30,689.75,690.25,689.75,690.25,23
20140301|2013-09-30 04:00,30,690.5,690.75,690.5,690.5,41
20140301|2013-09-30 04:30,30,690.75,690.75,690.5,690.5,7
20140301|2013-09-30 05:00,30,690.25,690.75,690.25,690.25,40
20140301|2013-09-30 05:30,30,690.75,691.5,690.25,691,33
20140301|2013-09-30 06:00,30,691,692.25,691,691.75,111
20140301|2013-09-30 06:30,30,692,692.25,691.75,692,62
20140301|2013-09-30 07:00,30,691.75,691.75,690.25,690.5,56
20140301|2013-09-30 07:30,30,690.25,691.25,690,690.75,33
20140301|2013-09-30 08:30,30,691,693.5,690,693.25,598
20140301|2013-09-30 09:00,30,693,694.75,692.75,694.5,472
20140301|2013-09-30 09:30,30,694.75,697,694.5,696.5,498
20140301|2013-09-30 10:00,30,696.75,697,689.5,690.25,610
20140301|2013-09-30 10:30,30,690.5,695.5,690,695.5,230
20140301|2013-09-30 11:00,30,696,703,685.25,692,1734
20140301|2013-09-30 11:30,30,692.25,693.5,685.5,689,1068
20140301|2013-09-30 12:00,30,689.5,696.25,689.25,695.5,792
20140301|2013-09-30 12:30,30,695.25,695.25,690.5,694,836
20140301|2013-09-30 13:00,30,694.25,695,685.75,687.25,1334
20140301|2013-09-30 19:00,1,686.25,686.75,685.5,686.5,47
20140301|2013-09-30 19:30,1,686.75,686.75,686.25,686.25,14
20140301|2013-09-30 20:00,1,686.75,687,686.5,686.75,12
20140301|2013-09-30 21:00,1,686.5,686.5,686.5,686.5,11
20140301|2013-09-30 21:30,1,686.75,687,686.25,686.75,24
20140301|2013-09-30 22:00,1,686.75,687,686.25,687,45
20140301|2013-09-30 22:30,1,686.5,686.5,686.5,686.5,1
20140301|2013-10-01 00:30,1,686.5,686.5,686.5,686.5,9
20140301|2013-10-01 01:00,1,686.5,686.75,686.5,686.75,7
20140301|2013-10-01 01:30,1,686.75,687.25,686.75,687,37
20140301|2013-10-01 02:00,1,687,687.25,686,687,26
20140301|2013-10-01 02:30,1,687.25,688,687.25,687.75,25
20140301|2013-10-01 03:00,1,687.75,688,687.5,687.75,19
20140301|2013-10-01 03:30,1,687.75,688,687.5,687.75,28
20140301|2013-10-01 04:00,1,687.5,687.5,686,686,34
20140301|2013-10-01 04:30,1,685.5,686.25,684,685.75,198
20140301|2013-10-01 05:00,1,685.25,686,685.25,685.5,11
20140301|2013-10-01 05:30,1,685.75,685.75,685,685,15
20140301|2013-10-01 06:00,1,685.25,685.75,685,685,41
20140301|2013-10-01 06:30,1,685,685,681.75,682,160
20140301|2013-10-01 07:00,1,682.25,684.25,681,683.25,605
20140301|2013-10-01 07:30,1,682.25,685.75,682.25,685.25,100
20140301|2013-10-01 08:30,1,687.5,690.25,686.25,688.25,1482
20140301|2013-10-01 09:00,1,688,689.5,687.5,688.5,904
20140301|2013-10-01 09:30,1,688.5,691.75,686.75,687.75,1105
20140301|2013-10-01 10:00,1,687.75,688.75,686.25,688.25,667
20140301|2013-10-01 10:30,1,688.25,689,687.25,687.25,217
20140301|2013-10-01 11:00,1,687.5,688,682.5,684.75,871
20140301|2013-10-01 11:30,1,684.75,686.5,684.25,686.5,769
20140301|2013-10-01 12:00,1,686.25,686.5,684,685.75,524
20140301|2013-10-01 12:30,1,686,686.25,683.75,684,540
20140301|2013-10-01 13:00,1,683.75,692,683.75,692,1179
20140301|2013-10-01 19:00,2,689,690.5,688.75,690,48
20140301|2013-10-01 19:30,2,690,690.25,689.75,690,31
20140301|2013-10-01 20:00,2,690.75,690.75,688.25,688.25,103
20140301|2013-10-01 20:30,2,687.75,688.75,687.5,688.5,24
20140301|2013-10-01 21:00,2,688.5,688.75,688.5,688.5,3
20140301|2013-10-01 21:30,2,689,689,688.5,688.5,2
20140301|2013-10-01 22:00,2,689,689.5,689,689.5,2
20140301|2013-10-01 23:00,2,689.75,689.75,689.75,689.75,1
20140301|2013-10-02 00:30,2,689.5,689.75,689.5,689.75,29
20140301|2013-10-02 01:00,2,689,689,689,689,1
20140301|2013-10-02 01:30,2,689,689,688.75,688.75,9
20140301|2013-10-02 02:00,2,689,689,689,689,8
20140301|2013-10-02 02:30,2,688.75,688.75,686,686.25,48
20140301|2013-10-02 03:00,2,686.5,686.5,686.25,686.5,8
20140301|2013-10-02 03:30,2,686.5,686.75,686,686.5,14
20140301|2013-10-02 04:00,2,686.5,687.75,686.25,687,24
20140301|2013-10-02 04:30,2,687.75,688,687.25,687.5,40
20140301|2013-10-02 05:00,2,687.25,688.5,687,688.25,41
20140301|2013-10-02 05:30,2,688.5,690,688.5,690,87
20140301|2013-10-02 06:00,2,689.75,690.5,689.5,690.25,38
20140301|2013-10-02 06:30,2,690.25,690.5,689.25,689.75,94
20140301|2013-10-02 07:00,2,690,691.25,689.5,691,56
20140301|2013-10-02 07:30,2,691.5,691.5,691,691.25,27
20140301|2013-10-02 08:30,2,692.25,696.25,691.25,696,954
20140301|2013-10-02 09:00,2,695.75,696.5,694.75,694.75,411
20140301|2013-10-02 09:30,2,695,696.75,692.75,695.75,997
20140301|2013-10-02 10:00,2,696,697.5,694,694.25,315
20140301|2013-10-02 10:30,2,693.5,695,693,693.5,333
20140301|2013-10-02 11:00,2,693.25,695.5,693.25,695.25,261
20140301|2013-10-02 11:30,2,694.5,695,693.75,694,112
20140301|2013-10-02 12:00,2,694.25,695,694,694,110
20140301|2013-10-02 12:30,2,694.75,695,694,694.25,206
20140301|2013-10-02 13:00,2,693.75,694.5,693,693.25,452
20140301|2013-10-02 19:00,3,693.25,696,693.25,696,27
20140301|2013-10-02 19:30,3,696.25,696.25,696.25,696.25,4
20140301|2013-10-02 20:00,3,696.5,696.5,696.5,696.5,6
20140301|2013-10-02 20:30,3,696.25,696.25,696,696.25,27
20140301|2013-10-02 21:30,3,696.25,696.25,696,696,32
20140301|2013-10-02 22:00,3,696,696.5,696,696.5,6
20140301|2013-10-02 22:30,3,696.5,696.5,696.5,696.5,1
20140301|2013-10-02 23:00,3,696.25,696.5,696.25,696.5,4
20140301|2013-10-02 23:30,3,696.5,696.5,696.5,696.5,14
20140301|2013-10-03 00:00,3,696.5,696.5,696.5,696.5,1
20140301|2013-10-03 00:30,3,696.5,696.75,696.5,696.5,9
20140301|2013-10-03 01:00,3,696.75,696.75,696.5,696.5,19
20140301|2013-10-03 01:30,3,696.75,697,696.5,696.5,35
20140301|2013-10-03 02:00,3,697,697,696.5,696.5,28
20140301|2013-10-03 02:30,3,696.5,696.5,695.75,695.75,19
20140301|2013-10-03 03:00,3,695.25,696.5,695.25,696.5,32
20140301|2013-10-03 03:30,3,696,696.5,696,696.5,19
20140301|2013-10-03 04:00,3,696.75,697.25,696.5,697.25,18
20140301|2013-10-03 04:30,3,696.75,697.25,696.75,696.75,16
20140301|2013-10-03 05:00,3,697,697.5,697,697.5,115
20140301|2013-10-03 05:30,3,697.25,698.25,697.25,698,66
20140301|2013-10-03 06:00,3,698.25,698.75,698,698.25,49
20140301|2013-10-03 06:30,3,698.75,699.25,698.25,698.75,63
20140301|2013-10-03 07:00,3,698.75,699,698.25,698.75,49
20140301|2013-10-03 07:30,3,698.5,699.75,698.5,699.75,30
20140301|2013-10-03 08:30,3,699,701.75,698.25,700,708
20140301|2013-10-03 09:00,3,700,700.5,696.5,698.75,490
20140301|2013-10-03 09:30,3,698.25,700.5,696.75,698.75,675
20140301|2013-10-03 10:00,3,698.5,700.25,698.25,699.5,527
20140301|2013-10-03 10:30,3,699.5,705,699.5,704.5,1037
20140301|2013-10-03 11:00,3,704.5,705.75,703.5,703.75,568
20140301|2013-10-03 11:30,3,703.5,705.75,703.5,705.5,357
20140301|2013-10-03 12:00,3,705.5,705.5,703.5,704,326
20140301|2013-10-03 12:30,3,704,704.25,698.5,698.75,712
20140301|2013-10-03 13:00,3,699,700,696,696.75,480
20140301|2013-10-03 19:00,4,695.75,697,695.75,697,73
20140301|2013-10-03 19:30,4,696.5,697,696.5,696.75,86
20140301|2013-10-03 20:00,4,697,697,695.75,695.75,8
20140301|2013-10-03 20:30,4,695.75,696.25,695.75,696.25,11
20140301|2013-10-03 21:00,4,696.25,696.5,696.25,696.5,7
20140301|2013-10-03 21:30,4,696.25,696.25,695.75,696.25,12
20140301|2013-10-03 22:00,4,696,696,696,696,1
20140301|2013-10-03 22:30,4,696,696.5,696,696.5,2
20140301|2013-10-03 23:00,4,696.75,696.75,696.75,696.75,2
20140301|2013-10-03 23:30,4,696.75,696.75,696.75,696.75,3
20140301|2013-10-04 00:00,4,696.75,697,696.75,696.75,9
20140301|2013-10-04 01:30,4,697,697.25,696.75,697.25,15
20140301|2013-10-04 02:00,4,697,697.25,696.75,697,20
20140301|2013-10-04 02:30,4,697,697.75,697,697.5,18
20140301|2013-10-04 03:00,4,697,697.5,697,697.5,4
20140301|2013-10-04 03:30,4,697,697,696.25,696.75,90
20140301|2013-10-04 04:00,4,696.75,697.25,696.25,696.5,82
20140301|2013-10-04 04:30,4,696.5,700,696.5,700,115
20140301|2013-10-04 05:00,4,700.25,700.75,700.25,700.75,30
20140301|2013-10-04 05:30,4,700,700.25,699.75,700,63
20140301|2013-10-04 06:00,4,699.75,700.25,699.75,700,103
20140301|2013-10-04 06:30,4,699.75,700,698.5,698.5,77
20140301|2013-10-04 07:00,4,698.75,700,698,698,97
20140301|2013-10-04 07:30,4,698.5,698.75,696.5,696.75,82
20140301|2013-10-04 08:30,4,697.5,700,696,699.5,444
20140301|2013-10-04 09:00,4,699.5,700.25,697.5,699.25,379
20140301|2013-10-04 09:30,4,699.5,700.5,697.25,697.75,390
20140301|2013-10-04 10:00,4,697.75,698,694.5,696.75,523
20140301|2013-10-04 10:30,4,697,697.75,695,695,368
20140301|2013-10-04 11:00,4,695.25,697,693.5,696.75,488
20140301|2013-10-04 11:30,4,696.25,698.5,695,697.75,484
20140301|2013-10-04 12:00,4,697.5,698.5,696.5,697.5,387
20140301|2013-10-04 12:30,4,697.25,698,696.5,696.5,229
20140301|2013-10-04 13:00,4,696.5,697.75,695.5,695.5,617
20140301|2013-10-06 19:00,7,696.25,697.75,695.5,697.5,106
20140301|2013-10-06 19:30,7,697.75,698.75,697.75,698.5,44
20140301|2013-10-06 20:00,7,698.5,699,698.25,698.5,20
20140301|2013-10-06 20:30,7,698,698.5,698,698.5,29
20140301|2013-10-06 21:00,7,698.75,698.75,698.5,698.5,9
20140301|2013-10-06 21:30,7,698.75,698.75,698.5,698.5,32
20140301|2013-10-06 22:00,7,698.5,698.75,698.5,698.75,8
20140301|2013-10-06 22:30,7,698.5,698.5,698.5,698.5,1
20140301|2013-10-06 23:00,7,698.75,698.75,698.75,698.75,4
20140301|2013-10-06 23:30,7,698.5,698.5,698.5,698.5,2
20140301|2013-10-07 00:30,7,698.5,698.5,698.5,698.5,5
20140301|2013-10-07 01:00,7,698.5,698.5,698.5,698.5,2
20140301|2013-10-07 01:30,7,698.5,698.75,698.5,698.75,18
20140301|2013-10-07 02:00,7,698.75,699,698.5,698.75,32
20140301|2013-10-07 02:30,7,698.5,699,698.25,699,39
20140301|2013-10-07 03:00,7,698.75,699.25,698.75,699,6
20140301|2013-10-07 03:30,7,699,700,698.5,700,18
20140301|2013-10-07 04:00,7,700,700,699.5,699.5,3
20140301|2013-10-07 04:30,7,699.25,699.75,698.25,699.5,35
20140301|2013-10-07 05:00,7,699.5,700.25,699,699.75,62
20140301|2013-10-07 05:30,7,699.75,699.75,699.75,699.75,17
20140301|2013-10-07 06:00,7,699.75,700,699.5,700,42
20140301|2013-10-07 06:30,7,699.75,700,698.5,699,100
20140301|2013-10-07 07:00,7,699,699.75,697.25,699.75,49
20140301|2013-10-07 07:30,7,699.75,702,699.25,701.5,43
20140301|2013-10-07 08:30,7,701,703.5,697.75,702.25,591
20140301|2013-10-07 09:00,7,702.25,702.5,700,700.25,278
20140301|2013-10-07 09:30,7,700.5,703.25,700,702.5,344
20140301|2013-10-07 10:00,7,702.5,704.5,701.5,704.25,567
20140301|2013-10-07 10:30,7,704.25,704.25,702.5,703.75,312
20140301|2013-10-07 11:00,7,704,706,702.5,703.5,692
20140301|2013-10-07 11:30,7,703.5,705,702.75,703,351
20140301|2013-10-07 12:00,7,703.25,704,702.75,703.5,149
20140301|2013-10-07 12:30,7,703.75,706,703.5,705.25,389
20140301|2013-10-07 13:00,7,704.75,705.5,703.75,705.25,471
20140301|2013-10-07 19:00,8,704.25,705,703.5,704.75,45
20140301|2013-10-07 19:30,8,704.5,705.75,704.5,705.5,37
20140301|2013-10-07 20:00,8,705.25,705.75,705.25,705.75,14
20140301|2013-10-07 20:30,8,705.75,706,705.75,706,5
20140301|2013-10-07 21:00,8,706.25,706.75,706.25,706.5,43
20140301|2013-10-07 21:30,8,706.5,706.75,706.25,706.5,14
20140301|2013-10-07 22:00,8,706.75,706.75,706.5,706.5,4
20140301|2013-10-07 22:30,8,706.5,706.5,706.5,706.5,1
20140301|2013-10-07 23:00,8,706.75,706.75,706.5,706.5,14
20140301|2013-10-08 00:30,8,707,707,707,707,1
20140301|2013-10-08 01:00,8,707,707,706.75,706.75,8
20140301|2013-10-08 01:30,8,707.25,707.25,706.75,706.75,27
20140301|2013-10-08 02:00,8,707,707.25,706.25,706.5,61
20140301|2013-10-08 02:30,8,706.75,706.75,706.25,706.25,54
20140301|2013-10-08 03:00,8,706.75,706.75,706.25,706.25,2
20140301|2013-10-08 03:30,8,706.5,706.75,706.5,706.75,22
20140301|2013-10-08 04:00,8,706.5,707.25,706.5,707.25,26
20140301|2013-10-08 04:30,8,707.5,707.75,707.5,707.5,19
20140301|2013-10-08 05:00,8,707.5,709,707.5,708.5,123
20140301|2013-10-08 05:30,8,708.5,708.75,708.25,708.5,40
20140301|2013-10-08 06:00,8,708.5,709,707.75,708.75,73
20140301|2013-10-08 06:30,8,708.5,709.25,708.25,709.25,106
20140301|2013-10-08 07:00,8,709.25,709.25,708.25,708.25,65
20140301|2013-10-08 07:30,8,708.5,708.75,708.25,708.5,27
20140301|2013-10-08 08:30,8,706.75,707.25,702.25,704,435
20140301|2013-10-08 09:00,8,704,704,701.75,702,142
20140301|2013-10-08 09:30,8,702,704,697.75,703.5,1033
20140301|2013-10-08 10:00,8,703.25,705,702.5,702.75,389
20140301|2013-10-08 10:30,8,702.75,703.5,702.5,702.75,363
20140301|2013-10-08 11:00,8,702.5,704.5,702.5,703.75,272
20140301|2013-10-08 11:30,8,703.75,704.5,703,704.25,442
20140301|2013-10-08 12:00,8,704.25,704.75,703,704,376
20140301|2013-10-08 12:30,8,704,704.5,703.25,704,204
20140301|2013-10-08 13:00,8,704.25,704.25,701.75,702.75,397
20140301|2013-10-08 19:00,9,702,703.5,702,703.5,87
20140301|2013-10-08 19:30,9,703.5,703.75,703,703.25,30
20140301|2013-10-08 20:00,9,703.25,704,703.25,704,31
20140301|2013-10-08 20:30,9,703.75,703.75,703.75,703.75,6
20140301|2013-10-08 21:00,9,704.25,704.25,704.25,704.25,6
20140301|2013-10-08 22:00,9,704,704.25,704,704.25,14
20140301|2013-10-08 22:30,9,704,704,704,704,28
20140301|2013-10-08 23:00,9,704,704,704,704,18
20140301|2013-10-08 23:30,9,704,704,703.75,704,23
20140301|2013-10-09 00:30,9,704,704,703.5,703.5,11
20140301|2013-10-09 01:00,9,703,703,703,703,1
20140301|2013-10-09 01:30,9,703.25,703.25,702.5,702.5,5
20140301|2013-10-09 02:00,9,703.25,704.25,703,703,17
20140301|2013-10-09 02:30,9,703.75,703.75,703.5,703.75,29
20140301|2013-10-09 03:00,9,703.75,703.75,703.25,703.5,20
20140301|2013-10-09 03:30,9,703.75,703.75,703.25,703.5,44
20140301|2013-10-09 04:00,9,703.25,703.25,702.75,703,22
20140301|2013-10-09 04:30,9,703,703,701.25,701.75,30
20140301|2013-10-09 05:00,9,701,702,700.75,701.5,102
20140301|2013-10-09 05:30,9,701.5,701.5,701.5,701.5,3
20140301|2013-10-09 06:00,9,701.5,702,701.25,702,71
20140301|2013-10-09 06:30,9,701.75,701.75,701.75,701.75,2
20140301|2013-10-09 07:00,9,702,703.25,701.5,702.5,59
20140301|2013-10-09 07:30,9,702.25,702.25,701.5,701.5,23
20140301|2013-10-09 08:30,9,702,703.75,697.25,698,648
20140301|2013-10-09 09:00,9,698,703,698,701.75,506
20140301|2013-10-09 09:30,9,702.25,704.75,701.75,702.75,666
20140301|2013-10-09 10:00,9,703,704.75,702,702.5,233
20140301|2013-10-09 10:30,9,702.25,704.5,702.25,703.25,304
20140301|2013-10-09 11:00,9,703.75,704,698.5,700.25,344
20140301|2013-10-09 11:30,9,700.25,700.25,698.5,700,358
20140301|2013-10-09 12:00,9,699.75,703.75,699.75,703,332
20140301|2013-10-09 12:30,9,703.25,703.75,702,702.25,132
20140301|2013-10-09 13:00,9,702.5,702.5,700.25,700.25,265
20140301|2013-10-09 19:00,10,700.25,702.25,700.25,702.25,22
20140301|2013-10-09 19:30,10,702,703,702,703,18
20140301|2013-10-09 20:00,10,702.75,702.75,702.75,702.75,1
20140301|2013-10-09 20:30,10,702.5,703,702.5,703,32
20140301|2013-10-09 21:00,10,702.75,702.75,702.5,702.5,163
20140301|2013-10-09 21:30,10,702.5,702.5,701.75,702,51
20140301|2013-10-09 22:00,10,702,702,701.75,701.75,17
20140301|2013-10-09 22:30,10,701.5,701.5,701,701.25,6
20140301|2013-10-09 23:00,10,701,701,701,701,1
20140301|2013-10-09 23:30,10,701.25,701.25,701,701,16
20140301|2013-10-10 00:00,10,701,701,701,701,6
20140301|2013-10-10 00:30,10,700,700.25,700,700,96
20140301|2013-10-10 01:00,10,700.25,700.25,700,700,53
20140301|2013-10-10 01:30,10,700.25,700.25,699.75,700.25,10
20140301|2013-10-10 02:00,10,701,701.75,700.75,701.5,19
20140301|2013-10-10 02:30,10,702,703.5,702,702.75,18
20140301|2013-10-10 03:00,10,703,703,703,703,12
20140301|2013-10-10 03:30,10,703,703.25,703,703.25,11
20140301|2013-10-10 04:00,10,703,703.25,703,703.25,22
20140301|2013-10-10 04:30,10,703,703.5,703,703.5,2
20140301|2013-10-10 05:00,10,703.75,704.5,703.75,704.5,21
20140301|2013-10-10 05:30,10,704.25,704.5,704.25,704.5,6
20140301|2013-10-10 06:00,10,704.75,704.75,703.75,704,22
20140301|2013-10-10 06:30,10,704.5,704.5,704.25,704.5,15
20140301|2013-10-10 07:00,10,704.25,704.25,704,704.25,21
20140301|2013-10-10 07:30,10,704,704.25,703.75,703.75,14
20140301|2013-10-10 08:30,10,703.25,706,700.75,704,795
20140301|2013-10-10 09:00,10,704.5,704.5,699,699,255
20140301|2013-10-10 09:30,10,699.5,700.75,697.25,698.5,406
20140301|2013-10-10 10:00,10,698.25,700,697.5,698.75,364
20140301|2013-10-10 10:30,10,699,699.75,697.25,699.25,89
20140301|2013-10-10 11:00,10,698.25,700.75,697.75,700,168
20140301|2013-10-10 11:30,10,700.25,702.75,699.75,701.5,356
20140301|2013-10-10 12:00,10,701.75,702,699.5,700.25,185
20140301|2013-10-10 12:30,10,699.5,700.25,695.5,696.75,417
20140301|2013-10-10 13:00,10,696,696.75,693.75,694.25,602
20140301|2013-10-10 19:00,11,694.25,695,693.5,693.5,119
20140301|2013-10-10 19:30,11,694,694.25,693.5,694.25,9
20140301|2013-10-10 20:00,11,693.25,693.75,693.25,693.75,8
20140301|2013-10-10 20:30,11,693,693,692.5,693,7
20140301|2013-10-10 21:00,11,693.25,693.5,693,693.5,6
20140301|2013-10-10 21:30,11,693,693,693,693,2
20140301|2013-10-10 22:00,11,693,693,692.5,692.5,13
20140301|2013-10-10 22:30,11,692.25,692.25,692.25,692.25,1
20140301|2013-10-10 23:00,11,692.25,692.75,692.25,692.5,3
20140301|2013-10-10 23:30,11,692.25,693,692,692.5,73
20140301|2013-10-11 00:00,11,692.75,693,692,692.75,42
20140301|2013-10-11 00:30,11,692.5,692.5,691.75,692,49
20140301|2013-10-11 01:00,11,692.25,692.5,692,692.25,42
20140301|2013-10-11 01:30,11,692.5,694,692.5,694,51
20140301|2013-10-11 02:00,11,693.5,693.5,692.5,693,18
20140301|2013-10-11 02:30,11,693.5,693.5,692.5,693,18
20140301|2013-10-11 03:00,11,693.75,694,693.5,693.5,9
20140301|2013-10-11 03:30,11,693.75,694,693.25,693.75,20
20140301|2013-10-11 04:00,11,693.5,693.75,693.5,693.75,6
20140301|2013-10-11 04:30,11,693.5,693.75,693.5,693.5,3
20140301|2013-10-11 05:00,11,693.5,693.75,693.5,693.75,13
20140301|2013-10-11 05:30,11,694,694,693.5,693.5,10
20140301|2013-10-11 06:00,11,693.25,693.5,693.25,693.5,3
20140301|2013-10-11 06:30,11,693.5,693.75,693,693.75,11
20140301|2013-10-11 07:00,11,694.25,696,694,695.75,33
20140301|2013-10-11 07:30,11,695.5,696.5,695.5,696,17
20140301|2013-10-11 08:30,11,695.25,698.75,694.25,695.75,514
20140301|2013-10-11 09:00,11,695.75,697.25,694.75,695.25,504
20140301|2013-10-11 09:30,11,695.25,698,694.75,697.5,409
20140301|2013-10-11 10:00,11,697.75,704,697.25,701.5,764
20140301|2013-10-11 10:30,11,701.75,703.75,700.25,701,651
20140301|2013-10-11 11:00,11,701,701.5,699.25,701.25,431
20140301|2013-10-11 11:30,11,702,702.5,700.75,702,186
20140301|2013-10-11 12:00,11,702.25,702.5,701,701.25,174
20140301|2013-10-11 12:30,11,701.25,702.25,701.25,701.5,118
20140301|2013-10-11 13:00,11,701.25,702.25,699.5,700.5,493
20140301|2013-10-13 19:00,14,699.75,703.75,699.75,703,67
20140301|2013-10-13 19:30,14,703.25,703.5,703,703.5,12
20140301|2013-10-13 20:00,14,703.25,703.25,703.25,703.25,1
20140301|2013-10-13 20:30,14,703,703,703,703,2
20140301|2013-10-13 21:00,14,703.25,703.25,703.25,703.25,1
20140301|2013-10-13 21:30,14,703.75,704,703.5,703.5,19
20140301|2013-10-13 22:00,14,704,704,704,704,3
20140301|2013-10-13 22:30,14,704.5,705,704.5,704.5,24
20140301|2013-10-13 23:30,14,704.5,704.5,704.5,704.5,8
20140301|2013-10-14 00:00,14,704.75,704.75,704.25,704.75,13
20140301|2013-10-14 01:00,14,704.5,704.75,704.25,704.5,19
20140301|2013-10-14 01:30,14,704.25,705,704.25,704.5,60
20140301|2013-10-14 02:00,14,704.25,705,704.25,705,35
20140301|2013-10-14 02:30,14,704.75,704.75,704.5,704.5,7
20140301|2013-10-14 03:00,14,704.75,704.75,702,702.25,31
20140301|2013-10-14 03:30,14,703,703,702.5,702.75,10
20140301|2013-10-14 04:00,14,703,703.25,702,702,27
20140301|2013-10-14 04:30,14,702.25,702.25,702.25,702.25,8
20140301|2013-10-14 05:00,14,702.25,702.25,700.5,700.5,59
20140301|2013-10-14 05:30,14,700.25,700.25,698.5,699,48
20140301|2013-10-14 06:00,14,699,699.25,697.5,698.25,37
20140301|2013-10-14 06:30,14,698,698,695.5,696,59
20140301|2013-10-14 07:00,14,696.5,696.75,695.5,696.25,28
20140301|2013-10-14 07:30,14,696.5,697,696.5,697,26
20140301|2013-10-14 08:30,14,698,700.75,696.5,698.25,442
20140301|2013-10-14 09:00,14,698.25,699.5,697.5,698.75,204
20140301|2013-10-14 09:30,14,699,700.75,698,699,579
20140301|2013-10-14 10:00,14,699,699.5,698,699,221
20140301|2013-10-14 10:30,14,699.5,702.25,699.25,701,142
20140301|2013-10-14 11:00,14,701,701.75,700,700.5,344
20140301|2013-10-14 11:30,14,700.75,701,697.5,697.5,161
20140301|2013-10-14 12:00,14,697.25,698,696.75,697.25,104
20140301|2013-10-14 12:30,14,697,700.25,696.75,699.5,111
20140301|2013-10-14 13:00,14,700.25,703,699.75,701.5,247
20140301|2013-10-14 19:00,15,701,702.25,701,702.25,38
20140301|2013-10-14 19:30,15,702.75,702.75,702.75,702.75,11
20140301|2013-10-14 20:00,15,703,703,703,703,1
20140301|2013-10-14 22:00,15,701.75,701.75,701.75,701.75,1
20140301|2013-10-14 23:00,15,701.5,701.75,701.5,701.75,12
20140301|2013-10-15 01:30,15,701,701,701,701,1
20140301|2013-10-15 02:00,15,700.5,700.75,699.25,699.25,30
20140301|2013-10-15 02:30,15,699.5,701.25,699.5,701.25,5
20140301|2013-10-15 03:00,15,701.25,701.25,699.75,700.25,17
20140301|2013-10-15 04:00,15,699.75,699.75,698.75,699.75,10
20140301|2013-10-15 04:30,15,699.75,699.75,698,698.5,26
20140301|2013-10-15 05:00,15,698,698.75,698,698.75,12
20140301|2013-10-15 05:30,15,698.25,699.25,697.5,697.5,33
20140301|2013-10-15 06:00,15,697.75,698.5,697.75,697.75,24
20140301|2013-10-15 06:30,15,697.75,698,697.5,697.5,24
20140301|2013-10-15 07:00,15,697.75,698.5,697.75,698.25,29
20140301|2013-10-15 07:30,15,698.5,700,698.5,700,53
20140301|2013-10-15 08:30,15,699.5,701.5,698.5,699,291
20140301|2013-10-15 09:00,15,698.75,698.75,695.25,695.25,212
20140301|2013-10-15 09:30,15,695.75,698.5,695.25,697.5,505
20140301|2013-10-15 10:00,15,698,699.25,697,698,132
20140301|2013-10-15 10:30,15,698,699.5,697.25,697.5,135
20140301|2013-10-15 11:00,15,697.5,698,697,698,234
20140301|2013-10-15 11:30,15,698,699.5,697.75,698.75,89
20140301|2013-10-15 12:00,15,698.75,699,697.75,697.75,61
20140301|2013-10-15 12:30,15,697.75,699.25,697,697.75,181
20140301|2013-10-15 13:00,15,698,698.25,695,695,672
20140301|2013-10-15 19:00,16,695.5,697,695.25,695.5,48
20140301|2013-10-15 19:30,16,696.25,696.25,696.25,696.25,3
20140301|2013-10-15 20:00,16,696.75,697,696.5,696.5,5
20140301|2013-10-15 20:30,16,696.25,696.5,695.75,695.75,8
20140301|2013-10-15 21:00,16,695.25,695.5,695.25,695.25,4
20140301|2013-10-15 21:30,16,695,695.75,694.75,695.5,13
20140301|2013-10-15 22:00,16,694.75,695,694.75,695,3
20140301|2013-10-15 22:30,16,695,695.5,695,695.5,9
20140301|2013-10-15 23:00,16,695,695,694.5,694.5,35
20140301|2013-10-15 23:30,16,694.25,694.5,694.25,694.25,81
20140301|2013-10-16 00:00,16,694.5,694.5,694.5,694.5,2
20140301|2013-10-16 00:30,16,694.25,694.5,694.25,694.5,5
20140301|2013-10-16 01:00,16,694.25,694.25,694,694,9
20140301|2013-10-16 01:30,16,694,695.75,694,695.75,65
20140301|2013-10-16 02:00,16,696.25,696.25,696,696.25,8
20140301|2013-10-16 02:30,16,695.25,695.25,695.25,695.25,1
20140301|2013-10-16 03:00,16,696.25,696.5,696,696.5,8
20140301|2013-10-16 03:30,16,696.5,697.5,696.5,697.5,38
20140301|2013-10-16 04:00,16,697.25,698,697.25,698,3
20140301|2013-10-16 04:30,16,696.75,696.75,696,696,12
20140301|2013-10-16 05:00,16,697,697,696.5,696.5,4
20140301|2013-10-16 05:30,16,695,696.5,694.5,696.5,54
20140301|2013-10-16 06:00,16,696.5,696.75,695.5,696.75,22
20140301|2013-10-16 06:30,16,696.75,696.75,696.25,696.25,10
20140301|2013-10-16 07:00,16,696.5,696.5,695.75,696.5,41
20140301|2013-10-16 07:30,16,696,696.5,695.75,695.75,15
20140301|2013-10-16 08:30,16,695.75,696.75,693.75,694,649
20140301|2013-10-16 09:00,16,694,694,690.5,691,666
20140301|2013-10-16 09:30,16,691,692,690.25,691.5,374
20140301|2013-10-16 10:00,16,691.25,692.25,690.25,691,304
20140301|2013-10-16 10:30,16,690.5,690.75,688,688.5,983
20140301|2013-10-16 11:00,16,688.75,691.25,688.5,691.25,466
20140301|2013-10-16 11:30,16,691.25,692.75,690.5,691.5,297
20140301|2013-10-16 12:00,16,691.5,692.5,690.5,690.75,243
20140301|2013-10-16 12:30,16,690.75,692,689.5,691.75,282
20140301|2013-10-16 13:00,16,691,692.25,690.25,690.75,274
20140301|2013-10-16 19:00,17,691,691.25,690,690.5,61
20140301|2013-10-16 19:30,17,691.25,691.25,691.25,691.25,2
20140301|2013-10-16 20:00,17,690.25,690.5,690.25,690.5,17
20140301|2013-10-16 20:30,17,690.75,690.75,690.5,690.5,3
20140301|2013-10-16 21:00,17,691.5,692,691.5,692,19
20140301|2013-10-16 21:30,17,692.75,696.75,692.5,696,98
20140301|2013-10-16 22:00,17,696,696.25,695.25,695.25,13
20140301|2013-10-16 23:00,17,695,695.25,695,695.25,6
20140301|2013-10-17 00:00,17,695.5,696.25,695.5,696.25,2
20140301|2013-10-17 01:00,17,696,696.25,696,696.25,6
20140301|2013-10-17 01:30,17,697,698.5,696.75,696.75,47
20140301|2013-10-17 02:00,17,697,697,697,697,8
20140301|2013-10-17 02:30,17,697.25,697.75,697,697,16
20140301|2013-10-17 03:00,17,696.5,696.5,695.75,695.75,10
20140301|2013-10-17 03:30,17,696.75,697.5,696.75,697.5,10
20140301|2013-10-17 04:00,17,697,697,696.5,696.75,48
20140301|2013-10-17 04:30,17,696.75,696.75,696.5,696.75,9
20140301|2013-10-17 05:00,17,696.75,696.75,696,696,18
20140301|2013-10-17 05:30,17,695.25,695.75,695.25,695.75,23
20140301|2013-10-17 06:00,17,695.5,695.5,695,695.5,45
20140301|2013-10-17 06:30,17,695.75,695.75,695.75,695.75,1
20140301|2013-10-17 07:00,17,695.5,696.5,695.5,696.25,161
20140301|2013-10-17 07:30,17,696.5,696.5,696.25,696.5,66
20140301|2013-10-17 08:30,17,695.25,700,694.5,697,1099
20140301|2013-10-17 09:00,17,697,697,694.75,696.5,547
20140301|2013-10-17 09:30,17,696.75,701.75,696.75,699.25,994
20140301|2013-10-17 10:00,17,699.25,700,698.5,699.75,359
20140301|2013-10-17 10:30,17,700,702,700,701.5,612
20140301|2013-10-17 11:00,17,701.75,702.5,698.5,698.75,907
20140301|2013-10-17 11:30,17,698.75,700.75,698.75,700.25,477
20140301|2013-10-17 12:00,17,700.25,701,699,699.25,322
20140301|2013-10-17 12:30,17,699.5,699.75,695.5,696.25,781
20140301|2013-10-17 13:00,17,696.25,697,694.75,695.5,688
20140301|2013-10-17 19:00,18,696.5,699.75,696.5,698,78
20140301|2013-10-17 19:30,18,698.75,699.5,698.75,699.25,22
20140301|2013-10-17 20:00,18,699,699.75,699,699.75,12
20140301|2013-10-17 20:30,18,700.25,700.25,700,700,7
20140301|2013-10-17 21:00,18,700,700,700,700,4
20140301|2013-10-17 21:30,18,700,700,699.25,699.25,21
20140301|2013-10-17 22:00,18,699.5,699.75,699.5,699.75,3
20140301|2013-10-17 22:30,18,700.5,701,699.75,701,27
20140301|2013-10-17 23:00,18,700.75,702.25,700.75,702,25
20140301|2013-10-17 23:30,18,702,702,700.75,701.25,13
20140301|2013-10-18 00:00,18,701.25,702,700.75,701.5,20
20140301|2013-10-18 00:30,18,702,702.25,701.75,702,11
20140301|2013-10-18 01:00,18,701.75,701.75,701.75,701.75,4
20140301|2013-10-18 01:30,18,702,702.25,701.5,701.75,16
20140301|2013-10-18 02:00,18,701.75,701.75,701.75,701.75,3
20140301|2013-10-18 02:30,18,702.25,702.25,702,702.25,3
20140301|2013-10-18 03:00,18,702,702.25,701.25,701.25,57
20140301|2013-10-18 03:30,18,700.25,702.5,700.25,702.5,15
20140301|2013-10-18 04:00,18,703,705.25,702.75,705.25,286
20140301|2013-10-18 04:30,18,705.25,706.75,705,706,104
20140301|2013-10-18 05:00,18,706,706.25,704.5,705,41
20140301|2013-10-18 05:30,18,706,706.25,705.25,706,64
20140301|2013-10-18 06:00,18,706,707.25,704,704.5,63
20140301|2013-10-18 06:30,18,704.5,706.5,704.5,706.25,54
20140301|2013-10-18 07:00,18,705.5,706.5,705,705.5,53
20140301|2013-10-18 07:30,18,705.5,706.25,705.5,706.25,12
20140301|2013-10-18 08:30,18,705.25,707,703,705.75,1051
20140301|2013-10-18 09:00,18,705.5,706.75,704,706.75,202
20140301|2013-10-18 09:30,18,706.5,714.5,706,710.75,1840
20140301|2013-10-18 10:00,18,710.75,714,710.25,710.75,821
20140301|2013-10-18 10:30,18,710.75,711,709.75,710.5,649
20140301|2013-10-18 11:00,18,710.5,712,710,711.75,391
20140301|2013-10-18 11:30,18,711.5,713,710.75,711.75,369
20140301|2013-10-18 12:00,18,711.75,713,711.25,712.5,236
20140301|2013-10-18 12:30,18,712.75,713.25,710.75,712.75,429
20140301|2013-10-18 13:00,18,712.75,715.25,712,713.75,1228
20140301|2013-10-20 19:00,21,714.5,719.75,713,718.5,498
20140301|2013-10-20 19:30,21,718.5,718.75,717.5,718.5,20
20140301|2013-10-20 20:00,21,718.5,718.5,715.5,716,47
20140301|2013-10-20 20:30,21,716,716.5,715.75,716.5,8
20140301|2013-10-20 21:00,21,716,716,716,716,16
20140301|2013-10-20 21:30,21,716.75,716.75,716.25,716.75,15
20140301|2013-10-20 22:00,21,717,717,717,717,37
20140301|2013-10-20 22:30,21,717.5,718.75,717.5,718.75,111
20140301|2013-10-20 23:00,21,718.75,719,718.75,719,9
20140301|2013-10-20 23:30,21,718.75,719,718.75,719,7
20140301|2013-10-21 00:00,21,719,719.25,719,719.25,26
20140301|2013-10-21 00:30,21,719.5,719.75,719.5,719.5,25
20140301|2013-10-21 01:00,21,719.75,719.75,718.75,718.75,49
20140301|2013-10-21 01:30,21,719.25,720,719.25,719.25,104
20140301|2013-10-21 02:00,21,719.25,719.25,717.75,717.75,76
20140301|2013-10-21 02:30,21,718.25,719.75,718.25,719.75,66
20140301|2013-10-21 03:00,21,719.75,719.75,718.5,719.25,63
20140301|2013-10-21 03:30,21,718.75,719.25,718.5,718.5,36
20140301|2013-10-21 04:00,21,718.25,719,718.25,718.25,99
20140301|2013-10-21 04:30,21,719,719,718,718.25,33
20140301|2013-10-21 05:00,21,718.25,719,718.25,719,39
20140301|2013-10-21 05:30,21,719,719,718.5,718.5,30
20140301|2013-10-21 06:00,21,718.75,719,718.75,719,58
20140301|2013-10-21 06:30,21,718.75,718.75,715.25,715.5,212
20140301|2013-10-21 07:00,21,715.75,715.75,711.25,711.75,287
20140301|2013-10-21 07:30,21,712.25,712.25,709.75,709.75,148
20140301|2013-10-21 08:30,21,712,712,707.5,709.5,1059
20140301|2013-10-21 09:00,21,709.75,710.25,706.5,710.25,616
20140301|2013-10-21 09:30,21,709.75,709.75,703.25,706.75,1017
20140301|2013-10-21 10:00,21,706.5,708,705,707.5,412
20140301|2013-10-21 10:30,21,707.5,708.25,706.75,707.75,291
20140301|2013-10-21 11:00,21,708.25,708.5,706.5,708.5,378
20140301|2013-10-21 11:30,21,708.25,710.25,708,710.25,457
20140301|2013-10-21 12:00,21,710.5,712.75,710.25,712.25,608
20140301|2013-10-21 12:30,21,711.75,711.75,708.5,708.75,356
20140301|2013-10-21 13:00,21,708.75,710.75,707,708.5,400
20140301|2013-10-21 19:00,22,709.75,709.75,707.5,708,32
20140301|2013-10-21 19:30,22,708,708.5,708,708.5,33
20140301|2013-10-21 20:00,22,708.5,709,708.5,708.5,13
20140301|2013-10-21 20:30,22,708.75,708.75,708.75,708.75,1
20140301|2013-10-21 21:00,22,708,708.5,708,708.5,6
20140301|2013-10-21 21:30,22,708.25,708.25,708.25,708.25,1
20140301|2013-10-21 22:00,22,708,708.25,708,708.25,5
20140301|2013-10-21 22:30,22,708,708.5,708,708.5,16
20140301|2013-10-21 23:00,22,709,709,708,708,12
20140301|2013-10-21 23:30,22,708,708,708,708,6
20140301|2013-10-22 00:30,22,707.5,707.5,707.5,707.5,7
20140301|2013-10-22 01:00,22,707.5,707.5,707.25,707.5,8
20140301|2013-10-22 01:30,22,707,707,706.25,706.25,28
20140301|2013-10-22 02:00,22,706.25,706.5,706,706,23
20140301|2013-10-22 02:30,22,706,706.5,705.75,706.5,38
20140301|2013-10-22 03:00,22,706.5,706.5,705.75,706.25,6
20140301|2013-10-22 03:30,22,706.5,706.5,706,706.25,4
20140301|2013-10-22 04:00,22,706.25,707.5,706.25,707.25,18
20140301|2013-10-22 04:30,22,707.5,707.75,706.75,706.75,4
20140301|2013-10-22 05:00,22,706.5,706.5,706,706,13
20140301|2013-10-22 05:30,22,706.25,707,706,706.75,11
20140301|2013-10-22 06:00,22,706.5,707,706.25,707,6
20140301|2013-10-22 06:30,22,707.75,707.75,706.25,706.5,7
20140301|2013-10-22 07:00,22,707,707.75,706.5,706.5,35
20140301|2013-10-22 07:30,22,706.75,709.25,706.75,707,57
20140301|2013-10-22 08:30,22,707.5,712.75,707,712,676
20140301|2013-10-22 09:00,22,712.25,712.75,709.75,711.25,401
20140301|2013-10-22 09:30,22,711,713.5,710.25,712.25,768
20140301|2013-10-22 10:00,22,712.25,713.25,711.75,712.75,224
20140301|2013-10-22 10:30,22,712.75,714.25,712.5,713.5,241
20140301|2013-10-22 11:00,22,713.75,713.75,711.5,712,197
20140301|2013-10-22 11:30,22,711.75,713.25,711.75,712.75,158
20140301|2013-10-22 12:00,22,713,713.5,712.25,712.25,211
20140301|2013-10-22 12:30,22,712.25,713.5,711,711.25,223
20140301|2013-10-22 13:00,22,711.25,712.25,710,710.75,320
20140301|2013-10-22 19:00,23,710.75,712.25,709.5,712.25,41
20140301|2013-10-22 19:30,23,712.25,712.25,711.75,711.75,3
20140301|2013-10-22 20:00,23,712.25,712.25,711.25,711.25,7
20140301|2013-10-22 20:30,23,712,712.75,712,712.75,9
20140301|2013-10-22 21:00,23,712.75,712.75,712.5,712.5,3
20140301|2013-10-22 21:30,23,712.75,712.75,712.75,712.75,1
20140301|2013-10-22 22:00,23,712.75,712.75,712.75,712.75,13
20140301|2013-10-22 22:30,23,713,713.25,713,713.25,5
20140301|2013-10-22 23:00,23,713.25,713.25,713.25,713.25,1
20140301|2013-10-23 00:00,23,713.75,715.75,713.75,715.75,70
20140301|2013-10-23 00:30,23,715.5,717,715.5,717,19
20140301|2013-10-23 01:00,23,716.5,717,715.75,717,21
20140301|2013-10-23 01:30,23,716.5,716.5,715.75,715.75,20
20140301|2013-10-23 02:00,23,715.25,715.25,714,714.75,8
20140301|2013-10-23 02:30,23,714.25,715,713.5,715,78
20140301|2013-10-23 03:00,23,714.75,716.25,714.75,715.25,41
20140301|2013-10-23 03:30,23,715.25,715.5,715.25,715.25,7
20140301|2013-10-23 04:00,23,715.25,715.75,715,715.75,16
20140301|2013-10-23 04:30,23,716.5,717.5,716.25,717,65
20140301|2013-10-23 05:00,23,717.25,717.25,715.25,716,134
20140301|2013-10-23 05:30,23,715.5,716.25,715.5,716.25,47
20140301|2013-10-23 06:00,23,716.25,718.75,716.25,717.75,113
20140301|2013-10-23 06:30,23,717.5,717.75,717.5,717.5,34
20140301|2013-10-23 07:00,23,717.75,717.75,715.25,715.75,67
20140301|2013-10-23 07:30,23,716.5,717.25,716,716.5,36
20140301|2013-10-23 08:30,23,716.25,720.5,713.75,718.75,1326
20140301|2013-10-23 09:00,23,718.75,719,717.25,717.75,392
20140301|2013-10-23 09:30,23,718,720,716.5,716.75,763
20140301|2013-10-23 10:00,23,716.25,719.5,715.25,719.5,368
20140301|2013-10-23 10:30,23,719.75,719.75,716.25,716.75,264
20140301|2013-10-23 11:00,23,716.75,716.75,714,714,251
20140301|2013-10-23 11:30,23,713.75,715,713.5,714.25,289
20140301|2013-10-23 12:00,23,714.25,714.5,711.5,712,401
20140301|2013-10-23 12:30,23,712,713.5,712,713.25,187
20140301|2013-10-23 13:00,23,713.75,714,710.75,711.75,492
20140301|2013-10-23 19:00,24,711.25,711.25,710.25,710.75,14
20140301|2013-10-23 19:30,24,711.5,713.25,711.5,713,15
20140301|2013-10-23 20:30,24,713,713.25,713,713,5
20140301|2013-10-23 21:00,24,713.5,713.75,713.5,713.75,2
20140301|2013-10-23 22:30,24,712.75,712.75,712.5,712.5,4
20140301|2013-10-23 23:00,24,713.5,713.5,713.5,713.5,6
20140301|2013-10-23 23:30,24,713.5,713.75,713.5,713.75,18
20140301|2013-10-24 00:00,24,713.25,713.25,713,713,2
20140301|2013-10-24 00:30,24,713.5,715.5,713.5,715.5,45
20140301|2013-10-24 01:00,24,715.5,716.5,715.5,716.25,27
20140301|2013-10-24 01:30,24,716.5,716.5,714,715.5,13
20140301|2013-10-24 02:00,24,716.25,716.25,716.25,716.25,4
20140301|2013-10-24 02:30,24,716.75,717,715.75,716.25,156
20140301|2013-10-24 03:00,24,716.5,717.25,716.5,716.75,54
20140301|2013-10-24 03:30,24,716,716,714.75,715,26
20140301|2013-10-24 04:00,24,714.25,714.25,712,712,31
20140301|2013-10-24 04:30,24,711.75,712.5,711.75,712.5,35
20140301|2013-10-24 05:00,24,712.25,712.75,712.25,712.5,27
20140301|2013-10-24 05:30,24,712,712,710.5,710.75,91
20140301|2013-10-24 06:00,24,710.75,712,710.75,712,32
20140301|2013-10-24 06:30,24,712,712.25,707,708,146
20140301|2013-10-24 07:00,24,708,708.75,706.5,708.25,101
20140301|2013-10-24 07:30,24,708.75,709.25,707.5,707.5,39
20140301|2013-10-24 08:30,24,708.5,713.5,706.75,712.75,560
20140301|2013-10-24 09:00,24,713.25,715.5,712,713,517
20140301|2013-10-24 09:30,24,713,714.5,708,710.5,505
20140301|2013-10-24 10:00,24,710,711.25,709.25,710.25,96
20140301|2013-10-24 10:30,24,710.25,711,709,709.5,201
20140301|2013-10-24 11:00,24,709.25,710,709.25,709.25,68
20140301|2013-10-24 11:30,24,709.5,711.25,709.5,710.75,222
20140301|2013-10-24 12:00,24,710.5,710.75,708.75,709.25,150
20140301|2013-10-24 12:30,24,709,710,707,707,730
20140301|2013-10-24 13:00,24,707.25,708.25,706.25,706.5,630
20140301|2013-10-24 19:00,25,707,707,705.75,706,42
20140301|2013-10-24 19:30,25,706.25,706.25,705.5,705.5,5
20140301|2013-10-24 20:00,25,706.25,707,706.25,707,2
20140301|2013-10-24 20:30,25,707,707.25,707,707,11
20140301|2013-10-24 21:00,25,706.75,706.75,706.75,706.75,3
20140301|2013-10-24 21:30,25,706.25,706.25,706.25,706.25,1
20140301|2013-10-24 22:00,25,707,708.5,707,708.5,26
20140301|2013-10-24 22:30,25,708.5,708.5,708.5,708.5,5
20140301|2013-10-24 23:00,25,708.25,708.25,708.25,708.25,17
20140301|2013-10-24 23:30,25,708,708,708,708,16
20140301|2013-10-25 00:00,25,708,709.5,708,709,59
20140301|2013-10-25 00:30,25,709.5,709.5,709.5,709.5,1
20140301|2013-10-25 01:00,25,708.75,708.75,707.75,707.75,14
20140301|2013-10-25 01:30,25,707.25,707.75,706.75,706.75,27
20140301|2013-10-25 02:00,25,707.75,707.75,707.25,707.75,9
20140301|2013-10-25 02:30,25,707,708,707,708,16
20140301|2013-10-25 03:00,25,707.5,708,707.5,707.75,9
20140301|2013-10-25 03:30,25,707.5,708,707.5,708,28
20140301|2013-10-25 04:00,25,708.5,712,708.5,710.5,72
20140301|2013-10-25 04:30,25,710.75,712.25,710.75,711.75,33
20140301|2013-10-25 05:00,25,711.5,712,711.25,711.5,29
20140301|2013-10-25 05:30,25,710.5,710.5,710.5,710.5,1
20140301|2013-10-25 06:00,25,710,710.25,708.75,709.5,37
20140301|2013-10-25 06:30,25,708.75,710,708.75,709.25,58
20140301|2013-10-25 07:00,25,709.25,709.25,709,709,8
20140301|2013-10-25 07:30,25,710.5,710.5,709.75,710,10
20140301|2013-10-25 08:30,25,710,712,708.5,710.5,382
20140301|2013-10-25 09:00,25,710.75,711.5,709.5,710.25,266
20140301|2013-10-25 09:30,25,710,710.5,706.25,708,624
20140301|2013-10-25 10:00,25,707.5,707.75,706.75,706.75,184
20140301|2013-10-25 10:30,25,706.75,706.75,702.5,703.25,863
20140301|2013-10-25 11:00,25,703,704,702.5,703.25,314
20140301|2013-10-25 11:30,25,703,703.75,702.75,702.75,116
20140301|2013-10-25 12:00,25,703,703,701,702,294
20140301|2013-10-25 12:30,25,702.25,703,702,702.5,213
20140301|2013-10-25 13:00,25,702.25,703,701,702.25,603
20140301|2013-10-27 19:00,28,700.25,701,697.25,698,125
20140301|2013-10-27 19:30,28,698.5,699.75,698.5,699.75,19
20140301|2013-10-27 20:30,28,698,698,697.75,697.75,7
20140301|2013-10-27 21:00,28,698.25,699,698.25,698.75,3
20140301|2013-10-27 21:30,28,698.75,698.75,698.75,698.75,1
20140301|2013-10-27 22:30,28,699.5,699.5,699.5,699.5,1
20140301|2013-10-27 23:30,28,700.25,700.25,700.25,700.25,30
20140301|2013-10-28 01:00,28,700,700.25,700,700,3
20140301|2013-10-28 01:30,28,700,700,700,700,4
20140301|2013-10-28 02:00,28,700.5,700.5,700,700,3
20140301|2013-10-28 02:30,28,700,700,698.25,698.25,30
20140301|2013-10-28 03:00,28,698,698.5,698,698.25,23
20140301|2013-10-28 03:30,28,698.75,699,698.75,699,29
20140301|2013-10-28 04:00,28,699,699.75,699,699.5,74
20140301|2013-10-28 04:30,28,699.25,700,699.25,699.75,49
20140301|2013-10-28 05:00,28,699,699,698.5,698.75,23
20140301|2013-10-28 05:30,28,698.5,701.5,698.5,700.75,32
20140301|2013-10-28 06:00,28,700.5,700.5,699,699,12
20140301|2013-10-28 06:30,28,698.75,699,697.5,699,32
20140301|2013-10-28 07:00,28,698.25,698.5,698.25,698.5,7
20140301|2013-10-28 07:30,28,698,698.5,698,698.25,22
20140301|2013-10-28 08:30,28,698.75,698.75,696.5,697.25,801
20140301|2013-10-28 09:00,28,697.5,698.25,697,697.25,336
20140301|2013-10-28 09:30,28,697.5,697.75,693.75,695.5,1282
20140301|2013-10-28 10:00,28,695.5,696.25,694.25,694.5,454
20140301|2013-10-28 10:30,28,694.5,695.25,694.25,694.5,408
20140301|2013-10-28 11:00,28,694.25,695.25,693,693.5,401
20140301|2013-10-28 11:30,28,693.5,694,692.75,693.5,253
20140301|2013-10-28 12:00,28,693.75,694,692,693,671
20140301|2013-10-28 12:30,28,693,693.25,692,693,447
20140301|2013-10-28 13:00,28,693,694,691.5,692,516
20140301|2013-10-28 19:00,29,692,692,691.25,691.25,19
20140301|2013-10-28 19:30,29,691.75,691.75,691.5,691.75,5
20140301|2013-10-28 20:00,29,691.75,693,691.75,692.5,94
20140301|2013-10-28 20:30,29,692.5,693,692.5,693,8
20140301|2013-10-28 21:00,29,693,693,693,693,20
20140301|2013-10-28 21:30,29,693.25,693.25,693.25,693.25,1
20140301|2013-10-28 22:00,29,693.5,694,693.5,693.75,6
20140301|2013-10-28 22:30,29,693.5,693.5,693.5,693.5,2
20140301|2013-10-28 23:00,29,693.5,693.75,693.5,693.75,32
20140301|2013-10-28 23:30,29,694,694,693.75,693.75,24
20140301|2013-10-29 00:00,29,693.25,693.75,693,693.75,21
20140301|2013-10-29 01:00,29,693.5,693.75,693.5,693.75,2
20140301|2013-10-29 01:30,29,693.75,694,693.75,694,2
20140301|2013-10-29 02:00,29,694.25,694.25,694.25,694.25,11
20140301|2013-10-29 02:30,29,694,694.25,694,694.25,3
20140301|2013-10-29 03:00,29,694.5,694.5,694.25,694.25,6
20140301|2013-10-29 03:30,29,694.25,694.5,694,694.5,16
20140301|2013-10-29 04:00,29,694.25,694.5,693.75,694.25,35
20140301|2013-10-29 04:30,29,693.75,694.25,693.25,694,80
20140301|2013-10-29 05:00,29,693.75,693.75,693.25,693.5,46
20140301|2013-10-29 05:30,29,693.5,693.5,693,693,52
20140301|2013-10-29 06:00,29,693.25,693.75,692.25,692.25,95
20140301|2013-10-29 06:30,29,692.5,692.5,692,692,168
20140301|2013-10-29 07:00,29,691.75,692.25,691.5,692.25,40
20140301|2013-10-29 07:30,29,691.75,691.75,690.75,691.25,47
20140301|2013-10-29 08:30,29,692,695.25,692,694,553
20140301|2013-10-29 09:00,29,694.25,694.5,692.25,692.25,435
20140301|2013-10-29 09:30,29,692.5,693.25,689.75,691.5,690
20140301|2013-10-29 10:00,29,691.75,692,688.5,689,1028
20140301|2013-10-29 10:30,29,689,690,687.5,690,735
20140301|2013-10-29 11:00,29,690,691.75,688.75,691.75,266
20140301|2013-10-29 11:30,29,691.75,695.5,691.75,693.25,895
20140301|2013-10-29 12:00,29,693,694.25,693,694,214
20140301|2013-10-29 12:30,29,693.5,694.5,692,692.25,548
20140301|2013-10-29 13:00,29,691.75,693.75,691.25,693.25,585
20140301|2013-10-29 19:00,30,695.75,699.5,693.5,695.75,248
20140301|2013-10-29 19:30,30,695.5,695.5,695,695,30
20140301|2013-10-29 20:00,30,694.25,694.25,694.25,694.25,12
20140301|2013-10-29 20:30,30,694.75,694.75,694.75,694.75,4
20140301|2013-10-29 21:00,30,694.5,694.75,694.5,694.75,13
20140301|2013-10-29 21:30,30,694,694.25,694,694,6
20140301|2013-10-29 22:00,30,693.5,693.5,693.5,693.5,1
20140301|2013-10-29 22:30,30,694.75,694.75,694.75,694.75,3
20140301|2013-10-29 23:00,30,694.75,695,694.75,695,3
20140301|2013-10-30 00:30,30,695,695,695,695,4
20140301|2013-10-30 01:00,30,695,695,695,695,1
20140301|2013-10-30 01:30,30,695,695,694.75,694.75,8
20140301|2013-10-30 02:00,30,695.5,696,695.5,696,11
20140301|2013-10-30 02:30,30,696.25,696.5,696.25,696.5,14
20140301|2013-10-30 03:00,30,696.25,696.75,695,695.25,49
20140301|2013-10-30 03:30,30,696,696.5,696,696.5,14
20140301|2013-10-30 04:00,30,696,696.25,695.75,696.25,32
20140301|2013-10-30 04:30,30,696,696,694.75,694.75,47
20140301|2013-10-30 05:30,30,695,695.5,695,695.5,4
20140301|2013-10-30 06:00,30,695.25,695.25,694.25,694.5,10
20140301|2013-10-30 06:30,30,694.25,695,694.25,695,45
20140301|2013-10-30 07:00,30,695,695,694,694,100
20140301|2013-10-30 07:30,30,694,694.25,691.75,691.75,120
20140301|2013-10-30 08:30,30,691,692.5,689,691,473
20140301|2013-10-30 09:00,30,691,691.5,689.5,690,360
20140301|2013-10-30 09:30,30,689.75,690,688.25,688.25,334
20140301|2013-10-30 10:00,30,688.25,689.25,686.5,686.75,542
20140301|2013-10-30 10:30,30,686.5,688,686,687,562
20140301|2013-10-30 11:00,30,687,688.75,686.75,688.5,443
20140301|2013-10-30 11:30,30,688.75,689.75,688.5,689.25,222
20140301|2013-10-30 12:00,30,689.25,689.5,687.75,688,411
20140301|2013-10-30 12:30,30,688.25,688.25,687,687.5,408
20140301|2013-10-30 13:00,30,687.5,688.25,685.25,685.25,596
20140301|2013-10-30 19:00,31,686.75,686.75,685.5,685.5,142
20140301|2013-10-30 19:30,31,685.5,686,685.5,685.5,8
20140301|2013-10-30 20:00,31,686,686,685,685.25,52
20140301|2013-10-30 20:30,31,685,685,685,685,28
20140301|2013-10-30 21:00,31,685.25,685.25,685.25,685.25,4
20140301|2013-10-30 21:30,31,685,685.25,685,685.25,76
20140301|2013-10-30 22:00,31,685,685.25,685,685.25,14
20140301|2013-10-30 22:30,31,685.25,685.25,685,685,24
20140301|2013-10-30 23:00,31,685.25,685.25,685,685,14
20140301|2013-10-30 23:30,31,685.5,685.5,685.5,685.5,3
20140301|2013-10-31 00:00,31,685.5,685.5,685.25,685.5,12
20140301|2013-10-31 00:30,31,685.75,686.25,685.5,685.5,26
20140301|2013-10-31 01:00,31,686.25,686.25,685.75,685.75,4
20140301|2013-10-31 01:30,31,686,686,686,686,1
20140301|2013-10-31 02:00,31,686,686,686,686,19
20140301|2013-10-31 02:30,31,686,686.25,685.5,686.25,25
20140301|2013-10-31 03:00,31,686.25,686.25,686,686,44
20140301|2013-10-31 03:30,31,685.5,685.75,685.5,685.75,6
20140301|2013-10-31 04:00,31,685.75,686.5,685.5,686.5,13
20140301|2013-10-31 04:30,31,686.75,688,686.5,688,25
20140301|2013-10-31 05:00,31,687.25,687.5,687.25,687.5,53
20140301|2013-10-31 05:30,31,687.25,688.5,687.25,687.25,48
20140301|2013-10-31 06:00,31,687.5,687.75,687,687.5,64
20140301|2013-10-31 06:30,31,687.25,687.5,687,687,145
20140301|2013-10-31 07:00,31,687,687.5,685.75,687.5,93
20140301|2013-10-31 07:30,31,687.5,687.5,684,684.5,464
20140301|2013-10-31 08:30,31,684.25,686,682.25,682.5,806
20140301|2013-10-31 09:00,31,682.75,685,682.75,684,519
20140301|2013-10-31 09:30,31,684.25,684.5,682.25,683.25,560
20140301|2013-10-31 10:00,31,683.25,684.25,682.5,684,456
20140301|2013-10-31 10:30,31,684.25,684.5,683.5,684,350
20140301|2013-10-31 11:00,31,683.75,683.75,682.25,682.25,231
20140301|2013-10-31 11:30,31,682.5,682.75,682,682,299
20140301|2013-10-31 12:00,31,682,683.25,681.5,682.75,358
20140301|2013-10-31 12:30,31,682.5,682.75,681.25,681.5,352
20140301|2013-10-31 13:00,31,681.5,681.5,678.75,679.75,1506
20140301|2013-10-31 19:00,1,680,680,678.75,678.75,211
20140301|2013-10-31 19:30,1,679.25,679.25,678.75,678.75,39
20140301|2013-10-31 20:00,1,679.25,679.25,678.75,678.75,47
20140301|2013-10-31 20:30,1,679,679,678.75,678.75,34
20140301|2013-10-31 21:00,1,678.75,679,678.5,678.5,17
20140301|2013-10-31 21:30,1,679,679,678.75,678.75,5
20140301|2013-10-31 22:30,1,679,679,679,679,1
20140301|2013-10-31 23:00,1,678.5,678.5,678.5,678.5,3
20140301|2013-10-31 23:30,1,679,679,678.75,678.75,7
20140301|2013-11-01 00:00,1,678.75,679,678.5,679,21
20140301|2013-11-01 00:30,1,679,679.75,679,679.5,86
20140301|2013-11-01 01:00,1,679,679.5,679,679.5,10
20140301|2013-11-01 01:30,1,679,679,679,679,2
20140301|2013-11-01 02:00,1,679.5,679.5,678.5,678.5,11
20140301|2013-11-01 02:30,1,678.5,678.5,678,678.5,118
20140301|2013-11-01 03:00,1,678.25,679,678.25,678.5,24
20140301|2013-11-01 03:30,1,678.5,678.5,677.75,677.75,103
20140301|2013-11-01 04:00,1,677.75,680,677.75,678.75,36
20140301|2013-11-01 04:30,1,679,679.25,678.75,679,7
20140301|2013-11-01 05:00,1,679,679,678,678,27
20140301|2013-11-01 05:30,1,677.75,678,677.5,677.5,152
20140301|2013-11-01 06:00,1,678,678,677,677.25,122
20140301|2013-11-01 06:30,1,677,677.25,676.5,676.5,165
20140301|2013-11-01 07:00,1,676.5,676.5,676,676,53
20140301|2013-11-01 07:30,1,676.5,676.5,676.25,676.5,13
20140301|2013-11-01 08:30,1,676.5,682,676.5,680.75,1122
20140301|2013-11-01 09:00,1,681,681,679.25,680,515
20140301|2013-11-01 09:30,1,679.75,682.75,679.25,681.25,1858
20140301|2013-11-01 10:00,1,681.25,682.75,680.75,682,1015
20140301|2013-11-01 10:30,1,681.75,683,681.5,682.5,1398
20140301|2013-11-01 11:00,1,682.5,684,682,682,394
20140301|2013-11-01 11:30,1,682,682.75,681.75,682,489
20140301|2013-11-01 12:00,1,681.75,684,679.75,682.75,478
20140301|2013-11-01 12:30,1,682.75,684,679.25,679.25,752
20140301|2013-11-01 13:00,1,679.5,680.5,679,679.5,663
20140301|2013-11-03 19:00,4,678.5,679.75,677.75,678.5,258
20140301|2013-11-03 19:30,4,679.25,679.75,679.25,679.25,13
20140301|2013-11-03 20:00,4,679.75,680.75,679.5,680.25,125
20140301|2013-11-03 21:00,4,680.5,680.75,680.25,680.25,6
20140301|2013-11-03 21:30,4,679.75,680.25,679.75,679.75,16
20140301|2013-11-03 22:00,4,680,680.75,680,680.5,4
20140301|2013-11-03 23:00,4,681,681.25,681,681.25,8
20140301|2013-11-03 23:30,4,681.25,682.5,681.25,682,33
20140301|2013-11-04 00:00,4,682.25,683.25,682.25,682.5,10
20140301|2013-11-04 00:30,4,682.75,683.25,682.75,683,6
20140301|2013-11-04 01:00,4,682.75,683,682.5,682.5,5
20140301|2013-11-04 01:30,4,682.5,682.5,681.5,682,20
20140301|2013-11-04 02:00,4,682,683,682,683,23
20140301|2013-11-04 02:30,4,683,683,683,683,5
20140301|2013-11-04 03:00,4,683,683,681,681,24
20140301|2013-11-04 03:30,4,681,682,681,681.5,56
20140301|2013-11-04 04:00,4,681.5,681.75,681,681,13
20140301|2013-11-04 04:30,4,681,681,680.5,681,26
20140301|2013-11-04 05:00,4,681,681.5,680.5,681.5,59
20140301|2013-11-04 05:30,4,682,683.5,682,682.25,124
20140301|2013-11-04 06:00,4,683,683,681.75,681.75,65
20140301|2013-11-04 06:30,4,681.5,682.25,681.5,681.75,12
20140301|2013-11-04 07:00,4,681.25,681.75,681,681.75,23
20140301|2013-11-04 07:30,4,681,682,680.75,681.5,129
20140301|2013-11-04 08:30,4,680.25,682.25,679.5,681.25,620
20140301|2013-11-04 09:00,4,681.25,682,679.5,680.25,669
20140301|2013-11-04 09:30,4,680.25,680.25,677,677.5,683
20140301|2013-11-04 10:00,4,677.5,677.5,676.25,676.25,479
20140301|2013-11-04 10:30,4,676.25,676.5,675.25,675.75,783
20140301|2013-11-04 11:00,4,675.75,676.5,675.25,675.5,212
20140301|2013-11-04 11:30,4,675.5,676.25,675.25,675.25,245
20140301|2013-11-04 12:00,4,675.5,675.5,674.5,675.5,944
20140301|2013-11-04 12:30,4,675.25,676,674.5,675,419
20140301|2013-11-04 13:00,4,675,675.75,673.75,675.25,1020
20140301|2013-11-04 19:00,5,674,674.75,673.5,673.75,135
20140301|2013-11-04 19:30,5,673.25,674,673.25,673.25,24
20140301|2013-11-04 20:00,5,673.25,673.5,673.25,673.25,24
20140301|2013-11-04 20:30,5,673.25,673.5,673.25,673.5,29
20140301|2013-11-04 21:00,5,673.25,673.5,673.25,673.25,74
20140301|2013-11-04 21:30,5,673.25,673.5,673.25,673.5,8
20140301|2013-11-04 22:00,5,673.75,673.75,673.5,673.5,5
20140301|2013-11-04 22:30,5,674,674.25,673.75,673.75,20
20140301|2013-11-04 23:00,5,673.25,673.75,673.25,673.75,17
20140301|2013-11-04 23:30,5,673.75,673.75,673.75,673.75,1
20140301|2013-11-05 00:30,5,673.75,674,673.75,674,21
20140301|2013-11-05 01:00,5,674,674.5,674,674,22
20140301|2013-11-05 01:30,5,674,674,674,674,3
20140301|2013-11-05 02:00,5,674.5,674.5,674.5,674.5,4
20140301|2013-11-05 02:30,5,674.25,674.25,674.25,674.25,2
20140301|2013-11-05 03:00,5,674,674.5,674,674.25,14
20140301|2013-11-05 03:30,5,674.5,674.75,674,674.75,24
20140301|2013-11-05 04:00,5,674.75,675.5,674.75,675.25,9
20140301|2013-11-05 04:30,5,675,675.75,675,675.75,19
20140301|2013-11-05 05:00,5,676,676,675.75,676,13
20140301|2013-11-05 05:30,5,675.75,675.75,675.75,675.75,4
20140301|2013-11-05 06:00,5,675.75,676,675.5,676,16
20140301|2013-11-05 06:30,5,676.25,676.25,675.5,675.5,15
20140301|2013-11-05 07:00,5,675.5,676.25,675.25,675.25,37
20140301|2013-11-05 07:30,5,675.5,675.75,675.25,675.75,25
20140301|2013-11-05 08:30,5,675,676.25,672.5,672.75,607
20140301|2013-11-05 09:00,5,672.25,672.25,671,671.25,637
20140301|2013-11-05 09:30,5,671.5,671.5,669.25,670,1038
20140301|2013-11-05 10:00,5,670,670.25,668.25,668.5,714
20140301|2013-11-05 10:30,5,668.25,668.75,667.25,668.25,692
20140301|2013-11-05 11:00,5,668.25,669.75,668.25,668.5,524
20140301|2013-11-05 11:30,5,668.5,669.25,668,668.5,437
20140301|2013-11-05 12:00,5,669,669.75,668.25,668.5,227
20140301|2013-11-05 12:30,5,668,669,668,668.75,69
20140301|2013-11-05 13:00,5,668.75,670.25,666.25,667.75,1803
20140301|2013-11-05 19:00,6,668.25,669.5,668.25,669,40
20140301|2013-11-05 19:30,6,668.5,668.75,668.25,668.5,13
20140301|2013-11-05 20:00,6,668.5,669,668.5,669,28
20140301|2013-11-05 20:30,6,669,669,669,669,4
20140301|2013-11-05 21:00,6,669,669,669,669,4
20140301|2013-11-05 21:30,6,669.25,669.5,669.25,669.5,10
20140301|2013-11-05 22:00,6,669,669,669,669,16
20140301|2013-11-05 23:00,6,669.5,669.5,669.5,669.5,1
20140301|2013-11-05 23:30,6,669.25,669.25,669.25,669.25,1
20140301|2013-11-06 00:00,6,669,669.25,669,669.25,19
20140301|2013-11-06 00:30,6,669.25,669.5,669,669.5,23
20140301|2013-11-06 01:00,6,669.5,669.5,669.25,669.5,24
20140301|2013-11-06 01:30,6,669.75,670.25,669.75,670.25,92
20140301|2013-11-06 02:00,6,669.75,670.25,669.75,669.75,44
20140301|2013-11-06 02:30,6,669.5,669.75,669.25,669.75,13
20140301|2013-11-06 03:00,6,669.75,669.75,669.25,669.5,28
20140301|2013-11-06 03:30,6,669.75,670.5,669.5,670,66
20140301|2013-11-06 04:00,6,670,670.5,670,670.25,53
20140301|2013-11-06 04:30,6,670.5,670.5,670.5,670.5,16
20140301|2013-11-06 05:00,6,670.5,671.25,670.25,670.5,79
20140301|2013-11-06 05:30,6,670.25,670.25,670,670,29
20140301|2013-11-06 06:00,6,670,670,669.25,669.75,31
20140301|2013-11-06 06:30,6,669.5,670,669.25,669.75,14
20140301|2013-11-06 07:00,6,669.5,669.75,669,669.75,61
20140301|2013-11-06 07:30,6,669.75,669.75,669,669,98
20140301|2013-11-06 08:30,6,668,668.25,666.75,667.25,888
20140301|2013-11-06 09:00,6,667,667.25,666,666,649
20140301|2013-11-06 09:30,6,666,667.75,665,666.75,1448
20140301|2013-11-06 10:00,6,667.25,667.5,665.5,665.5,609
20140301|2013-11-06 10:30,6,665.5,665.75,664.25,664.25,604
20140301|2013-11-06 11:00,6,664.25,664.75,662.75,663,1061
20140301|2013-11-06 11:30,6,663,663.5,662.5,663,468
20140301|2013-11-06 12:00,6,663,665,662.75,664.75,1014
20140301|2013-11-06 12:30,6,664.75,665.75,663,663,795
20140301|2013-11-06 13:00,6,663.5,664.75,662,663.5,735
20140301|2013-11-06 19:00,7,663.25,663.75,662.5,662.5,299
20140301|2013-11-06 19:30,7,662.5,663,662.5,663,30
20140301|2013-11-06 20:00,7,663,663,663,663,16
20140301|2013-11-06 21:00,7,662.5,663,662.5,663,6
20140301|2013-11-06 21:30,7,663,663,663,663,7
20140301|2013-11-06 22:00,7,663,663,662.75,662.75,2
20140301|2013-11-06 22:30,7,663.25,663.25,663.25,663.25,1
20140301|2013-11-07 00:00,7,662.75,663.5,662.75,663.25,9
20140301|2013-11-07 01:00,7,664,664.25,664,664.25,16
20140301|2013-11-07 01:30,7,663.75,664.25,663.75,664.25,21
20140301|2013-11-07 02:00,7,664,664,663.75,663.75,15
20140301|2013-11-07 02:30,7,664,664,664,664,17
20140301|2013-11-07 03:00,7,663.5,663.75,663.5,663.75,74
20140301|2013-11-07 03:30,7,663.75,664.5,663.75,664.5,73
20140301|2013-11-07 04:00,7,664.25,664.75,664.25,664.25,54
20140301|2013-11-07 04:30,7,664.25,664.5,664,664.5,36
20140301|2013-11-07 05:00,7,664.25,664.5,663.75,664.5,134
20140301|2013-11-07 05:30,7,664.25,664.5,664,664.5,10
20140301|2013-11-07 06:00,7,664.5,665.25,664.5,665.25,24
20140301|2013-11-07 06:30,7,664.75,665,664,664.75,151
20140301|2013-11-07 07:00,7,664.5,664.75,664.25,664.5,61
20140301|2013-11-07 07:30,7,664.75,664.75,663.5,663.75,158
20140301|2013-11-07 08:30,7,663.75,665,663,664.75,1171
20140301|2013-11-07 09:00,7,664.75,667.25,664.5,666.5,765
20140301|2013-11-07 09:30,7,666.75,666.75,664.5,664.75,1406
20140301|2013-11-07 10:00,7,664.75,665.75,664.25,665.75,502
20140301|2013-11-07 10:30,7,665.5,667.5,665,667.5,1872
20140301|2013-11-07 11:00,7,667.5,667.5,665,665.25,679
20140301|2013-11-07 11:30,7,665.25,666.25,664.25,664.5,1724
20140301|2013-11-07 12:00,7,664.5,665,663,664.75,898
20140301|2013-11-07 12:30,7,664.5,666,663.75,665,517
20140301|2013-11-07 13:00,7,665,665.5,663,664,1399
20140301|2013-11-07 19:00,8,664.25,664.5,663.25,663.5,329
20140301|2013-11-07 19:30,8,664,664,663.75,663.75,31
20140301|2013-11-07 21:00,8,663.75,663.75,663.75,663.75,10
20140301|2013-11-07 21:30,8,664,664.25,663.5,664,14
20140301|2013-11-07 22:00,8,664,664.25,664,664.25,3
20140301|2013-11-07 23:30,8,664,664.25,663.75,664.25,5
20140301|2013-11-08 00:00,8,664.25,664.5,664.25,664.25,33
20140301|2013-11-08 00:30,8,664.5,664.5,664.5,664.5,2
20140301|2013-11-08 01:00,8,664.25,664.25,663.75,663.75,5
20140301|2013-11-08 01:30,8,663.75,663.75,663.75,663.75,4
20140301|2013-11-08 02:00,8,663.75,663.75,663.75,663.75,5
20140301|2013-11-08 02:30,8,663.75,663.75,663.75,663.75,10
20140301|2013-11-08 03:00,8,663.75,664.75,663.75,664.75,73
20140301|2013-11-08 03:30,8,664.75,665.75,664.75,665.75,40
20140301|2013-11-08 04:00,8,665.75,665.75,663.75,665.25,97
20140301|2013-11-08 04:30,8,665.5,665.5,664.5,665,98
20140301|2013-11-08 05:00,8,665,665,664,664,61
20140301|2013-11-08 05:30,8,664.5,664.5,664.5,664.5,10
20140301|2013-11-08 06:00,8,664,664.75,664,664.5,115
20140301|2013-11-08 06:30,8,664.75,664.75,664.5,664.75,28
20140301|2013-11-08 07:00,8,664.75,665,664,665,146
20140301|2013-11-08 07:30,8,665.25,665.25,664.75,665,50
20140301|2013-11-08 08:30,8,664,664.5,663.25,663.5,293
20140301|2013-11-08 09:00,8,663.75,665.75,663.25,664,368
20140301|2013-11-08 09:30,8,664,664.25,662.25,663.5,1133
20140301|2013-11-08 10:00,8,663.25,663.5,661.25,661.75,426
20140301|2013-11-08 10:30,8,661.75,662,658.75,659,1352
20140301|2013-11-08 11:00,8,658,669.25,655,660.5,3903
20140301|2013-11-08 11:30,8,660.75,663.75,660.25,663.5,863
20140301|2013-11-08 12:00,8,663.75,664,661.5,663.75,770
20140301|2013-11-08 12:30,8,663.75,664.5,663.25,664,402
20140301|2013-11-08 13:00,8,664,664.25,659.25,660,1933
20140301|2013-11-10 19:00,11,663,665,662.5,663,233
20140301|2013-11-10 19:30,11,663.25,663.5,662.5,662.5,120
20140301|2013-11-10 20:00,11,662.75,662.75,661.75,661.75,59
20140301|2013-11-10 20:30,11,662.25,662.25,661.75,662,63
20140301|2013-11-10 21:00,11,662,662,661.75,661.75,4
20140301|2013-11-10 21:30,11,661.5,661.5,661,661.25,31
20140301|2013-11-10 22:00,11,661,661,660.5,660.5,26
20140301|2013-11-10 22:30,11,661,661,660.5,660.5,21
20140301|2013-11-10 23:00,11,661,661,661,661,54
20140301|2013-11-10 23:30,11,661,661,660.5,660.5,131
20140301|2013-11-11 00:00,11,660.25,661,660.25,661,71
20140301|2013-11-11 00:30,11,661,661,660.25,660.25,87
20140301|2013-11-11 01:00,11,660.25,661.25,660.25,661,39
20140301|2013-11-11 01:30,11,661.25,662,661,661.5,95
20140301|2013-11-11 02:00,11,661.25,661.25,661,661,35
20140301|2013-11-11 02:30,11,661,661.75,661,661.75,25
20140301|2013-11-11 03:00,11,661.5,663.25,661.5,663.25,49
20140301|2013-11-11 03:30,11,663,664.5,663,664.25,111
20140301|2013-11-11 04:00,11,664.5,664.5,664,664.25,20
20140301|2013-11-11 04:30,11,664,666,664,665.75,70
20140301|2013-11-11 05:00,11,665,665.5,664.75,665.25,64
20140301|2013-11-11 05:30,11,665.25,666.25,665,665,28
20140301|2013-11-11 06:00,11,664.75,665,664,664.75,34
20140301|2013-11-11 06:30,11,664.25,664.25,663.5,664,13
20140301|2013-11-11 07:00,11,663.5,664.25,663.25,663.5,74
20140301|2013-11-11 07:30,11,663.25,663.5,663,663.25,15
20140301|2013-11-11 08:30,11,663.5,666.75,662,665.75,2153
20140301|2013-11-11 09:00,11,665.5,665.75,664,664.5,1212
20140301|2013-11-11 09:30,11,664.5,667,664,666.5,1904
20140301|2013-11-11 10:00,11,666.75,670.5,665.25,669,1576
20140301|2013-11-11 10:30,11,669,669.5,663.25,664.5,1454
20140301|2013-11-11 11:00,11,664.5,666.5,662.75,665,1314
20140301|2013-11-11 11:30,11,665,665.5,659.25,659.25,1488
20140301|2013-11-11 12:00,11,659.5,661.5,658,659.5,860
20140301|2013-11-11 12:30,11,659.5,659.5,657.75,659,611
20140301|2013-11-11 13:00,11,659.25,660.25,656.75,657.5,1409
20140301|2013-11-11 19:00,12,658.25,658.75,657.75,658.5,121
20140301|2013-11-11 19:30,12,658,658.25,658,658.25,5
20140301|2013-11-11 20:00,12,658.25,658.5,658,658.5,6
20140301|2013-11-11 20:30,12,658,658,658,658,1
20140301|2013-11-11 21:00,12,658,658,657.75,658,7
20140301|2013-11-11 21:30,12,658,659,658,659,16
20140301|2013-11-11 22:00,12,659,659,658.5,659,21
20140301|2013-11-11 23:00,12,658.5,658.5,658.5,658.5,2
20140301|2013-11-11 23:30,12,658.25,658.5,658.25,658.5,4
20140301|2013-11-12 00:00,12,658.5,658.75,658,658,5
20140301|2013-11-12 01:00,12,658.75,658.75,658.25,658.5,33
20140301|2013-11-12 01:30,12,659.25,659.5,659.25,659.25,5
20140301|2013-11-12 02:00,12,659,659.75,659,659.75,24
20140301|2013-11-12 02:30,12,659.75,659.75,659.5,659.5,4
20140301|2013-11-12 03:00,12,659.75,660.75,659.75,660,32
20140301|2013-11-12 03:30,12,660,661,660,660.25,115
20140301|2013-11-12 04:00,12,660.75,661,660.5,660.75,38
20140301|2013-11-12 04:30,12,661,661.75,660.75,661.5,356
20140301|2013-11-12 05:00,12,661.25,661.25,660,660,66
20140301|2013-11-12 05:30,12,660.75,660.75,659.75,660,46
20140301|2013-11-12 06:00,12,660,660,659,659.25,70
20140301|2013-11-12 06:30,12,659.25,659.25,659,659,74
20140301|2013-11-12 07:00,12,659,659.75,658.75,659,120
20140301|2013-11-12 07:30,12,659,659.25,659,659.25,19
20140301|2013-11-12 08:30,12,659.25,662.5,657.75,658.75,1907
20140301|2013-11-12 09:00,12,658.75,660,658.25,659.5,570
20140301|2013-11-12 09:30,12,659.25,660.5,657.75,658,1555
20140301|2013-11-12 10:00,12,658.25,658.25,656.75,656.75,1434
20140301|2013-11-12 10:30,12,657,659,656.5,658,1140
20140301|2013-11-12 11:00,12,658.25,659,657.5,657.5,532
20140301|2013-11-12 11:30,12,657.5,657.75,656.25,656.5,424
20140301|2013-11-12 12:00,12,656.5,658,656.25,656.75,750
20140301|2013-11-12 12:30,12,656.75,657.5,656.5,656.75,398
20140301|2013-11-12 13:00,12,656.75,656.75,655,655.75,1097
20140301|2013-11-12 19:00,13,657,657.5,656.75,657,50
20140301|2013-11-12 19:30,13,657.5,658,657.5,658,59
20140301|2013-11-12 20:00,13,657.25,657.25,656.5,656.5,5
20140301|2013-11-12 20:30,13,656.75,657,656.75,657,4
20140301|2013-11-12 21:00,13,657.25,657.25,657,657,7
20140301|2013-11-12 21:30,13,657.25,657.25,657.25,657.25,7
20140301|2013-11-12 22:00,13,657.25,657.25,657,657,4
20140301|2013-11-12 22:30,13,657.25,657.5,656.75,657.25,25
20140301|2013-11-12 23:30,13,657,657,657,657,2
20140301|2013-11-13 00:00,13,657.25,657.25,657,657,42
20140301|2013-11-13 00:30,13,656.5,656.5,656,656.5,50
20140301|2013-11-13 01:00,13,656.5,656.5,656.25,656.25,8
20140301|2013-11-13 01:30,13,656.5,656.75,656.25,656.25,124
20140301|2013-11-13 02:00,13,656.75,657,656.5,656.75,19
20140301|2013-11-13 02:30,13,657,657,656.25,656.25,109
20140301|2013-11-13 03:00,13,656,656.75,655.75,656.75,84
20140301|2013-11-13 03:30,13,656.75,656.75,656.25,656.5,102
20140301|2013-11-13 04:00,13,656.25,656.25,656,656,55
20140301|2013-11-13 04:30,13,656,656.25,655.25,655.5,140
20140301|2013-11-13 05:00,13,655.75,655.75,655.5,655.75,19
20140301|2013-11-13 05:30,13,655.5,655.75,655.25,655.5,35
20140301|2013-11-13 06:00,13,655.75,656.5,655.5,656.5,20
20140301|2013-11-13 06:30,13,656.75,658.25,656.75,657.5,88
20140301|2013-11-13 07:00,13,657.5,658,657.25,658,80
20140301|2013-11-13 07:30,13,658,658.75,658,658,58
20140301|2013-11-13 08:30,13,658,659,655.75,656,1650
20140301|2013-11-13 09:00,13,656,656.75,654.5,656.25,1334
20140301|2013-11-13 09:30,13,656.25,656.5,653.25,654.5,1519
20140301|2013-11-13 10:00,13,654.5,655.5,654,655.25,963
20140301|2013-11-13 10:30,13,655.5,658.75,655.5,658.75,1553
20140301|2013-11-13 11:00,13,658.5,658.75,656.75,656.75,511
20140301|2013-11-13 11:30,13,656.75,656.75,655.5,656.5,244
20140301|2013-11-13 12:00,13,656.5,657.75,654.75,657.75,524
20140301|2013-11-13 12:30,13,657.75,658.25,656,656.25,852
20140301|2013-11-13 13:00,13,656.25,656.75,655,655.5,1201
20140301|2013-11-13 19:00,14,656,657.75,655.75,657,124
20140301|2013-11-13 19:30,14,657.5,657.75,657,657.25,86
20140301|2013-11-13 20:00,14,657.25,658,657.25,657.5,94
20140301|2013-11-13 20:30,14,657.5,658.25,656.5,658.25,65
20140301|2013-11-13 21:00,14,658,658.25,657.75,658,25
20140301|2013-11-13 21:30,14,658,658,656.75,656.75,16
20140301|2013-11-13 22:00,14,656.75,657.25,656.75,657.25,33
20140301|2013-11-13 22:30,14,656.75,656.75,656.75,656.75,2
20140301|2013-11-13 23:00,14,657.25,657.25,657.25,657.25,1
20140301|2013-11-13 23:30,14,657.25,657.25,657.25,657.25,1
20140301|2013-11-14 00:00,14,657.5,657.5,657.5,657.5,7
20140301|2013-11-14 00:30,14,657.5,657.5,657.5,657.5,5
20140301|2013-11-14 01:00,14,657.75,659,657.75,659,194
20140301|2013-11-14 01:30,14,658.75,660.25,658.75,660,104
20140301|2013-11-14 02:00,14,659.25,659.75,659.25,659.5,48
20140301|2013-11-14 02:30,14,659.5,660.25,659.5,659.75,231
20140301|2013-11-14 03:00,14,659.75,660,659.5,660,21
20140301|2013-11-14 03:30,14,660,661,659.5,660.75,117
20140301|2013-11-14 04:00,14,661,661.5,660.5,661,134
20140301|2013-11-14 04:30,14,661,661.75,660.5,661.25,262
20140301|2013-11-14 05:00,14,661.5,661.5,660.75,660.75,205
20140301|2013-11-14 05:30,14,660.75,661.5,660.75,661,114
20140301|2013-11-14 06:00,14,661,661.5,661,661.25,102
20140301|2013-11-14 06:30,14,661.5,662,661,662,257
20140301|2013-11-14 07:00,14,662,662.5,661.75,662.25,463
20140301|2013-11-14 07:30,14,662.25,662.75,662.25,662.5,158
20140301|2013-11-14 08:30,14,660.25,661,658.75,660,1560
20140301|2013-11-14 09:00,14,660,660.5,659.25,660.25,614
20140301|2013-11-14 09:30,14,660.5,662,658.5,660.75,1473
20140301|2013-11-14 10:00,14,660.5,662.75,660.25,660.5,1875
20140301|2013-11-14 10:30,14,660.5,660.75,657.75,658.25,1211
20140301|2013-11-14 11:00,14,658.25,659.5,657,657.25,926
20140301|2013-11-14 11:30,14,657.25,657.25,655,656,1033
20140301|2013-11-14 12:00,14,656,657.25,655.25,656.75,643
20140301|2013-11-14 12:30,14,656.5,657.25,655.75,656.5,620
20140301|2013-11-14 13:00,14,656.75,657.25,654.5,655.75,1327
20140301|2013-11-14 19:00,15,656,657.25,656,656.5,97
20140301|2013-11-14 19:30,15,656.75,657.25,656.5,656.75,12
20140301|2013-11-14 20:00,15,657,657.25,657,657.25,14
20140301|2013-11-14 20:30,15,657,657,656.5,656.75,14
20140301|2013-11-14 21:00,15,657,657.5,657,657,21
20140301|2013-11-14 21:30,15,657.25,657.75,657.25,657.5,10
20140301|2013-11-14 22:00,15,656.75,656.75,656.25,656.5,11
20140301|2013-11-14 22:30,15,656.5,657,656.5,657,18
20140301|2013-11-14 23:00,15,656.75,657,656.75,656.75,19
20140301|2013-11-14 23:30,15,656.75,658,656.75,657.5,64
20140301|2013-11-15 00:00,15,657.5,657.5,657.5,657.5,24
20140301|2013-11-15 00:30,15,657.5,658.5,657.25,658.25,57
20140301|2013-11-15 01:00,15,658.25,658.25,657.75,658,53
20140301|2013-11-15 01:30,15,658,658.25,658,658,26
20140301|2013-11-15 02:00,15,658.25,659,658,658.75,44
20140301|2013-11-15 02:30,15,658.75,659,658.75,659,15
20140301|2013-11-15 03:00,15,659,659.25,658.75,658.75,61
20140301|2013-11-15 03:30,15,658.75,658.75,658.75,658.75,75
20140301|2013-11-15 04:00,15,658.75,658.75,658.25,658.75,101
20140301|2013-11-15 04:30,15,658.75,658.75,658.25,658.5,155
20140301|2013-11-15 05:00,15,658.5,659,657.75,657.75,174
20140301|2013-11-15 05:30,15,657.75,658.5,657.5,658,200
20140301|2013-11-15 06:00,15,658,658,657.75,657.75,22
20140301|2013-11-15 06:30,15,657.5,657.5,656.75,656.75,56
20140301|2013-11-15 07:00,15,656.75,657,655.75,657,170
20140301|2013-11-15 07:30,15,657.25,658,655.75,656,246
20140301|2013-11-15 08:30,15,656,658.75,655.75,657.5,1265
20140301|2013-11-15 09:00,15,657.5,657.75,655.25,656.5,812
20140301|2013-11-15 09:30,15,656.5,657,654.25,654.5,1617
20140301|2013-11-15 10:00,15,654.75,655.5,653,653.75,1295
20140301|2013-11-15 10:30,15,654,655.5,653,655,1119
20140301|2013-11-15 11:00,15,655.25,656,654.5,654.5,800
20140301|2013-11-15 11:30,15,654.75,655.5,654.25,655.25,726
20140301|2013-11-15 12:00,15,655.25,655.75,654.75,655.25,449
20140301|2013-11-15 12:30,15,655.25,657.5,654.75,656,605
20140301|2013-11-15 13:00,15,656,656.75,653.25,653.5,1710
20140301|2013-11-17 19:00,18,655.75,660.25,655.5,657.75,305
20140301|2013-11-17 19:30,18,658,658.75,658,658,70
20140301|2013-11-17 20:00,18,658.5,658.75,658.25,658.25,31
20140301|2013-11-17 20:30,18,658.25,658.5,658,658,21
20140301|2013-11-17 21:00,18,658.75,658.75,658.25,658.25,13
20140301|2013-11-17 21:30,18,658.25,658.5,658,658,21
20140301|2013-11-17 22:00,18,658.25,659,658.25,659,39
20140301|2013-11-17 22:30,18,658.5,659.25,658.25,659.25,14
20140301|2013-11-17 23:00,18,659.25,659.5,659.25,659.25,23
20140301|2013-11-17 23:30,18,659.5,659.5,659.5,659.5,10
20140301|2013-11-18 00:00,18,659.25,659.5,659.25,659.5,12
20140301|2013-11-18 00:30,18,659.5,660,659.25,660,61
20140301|2013-11-18 01:00,18,659.5,659.5,657.25,657.25,165
20140301|2013-11-18 01:30,18,657.25,657.75,656.25,657,92
20140301|2013-11-18 02:00,18,657,658,656.5,657.5,558
20140301|2013-11-18 02:30,18,657,657.5,656.25,657.25,97
20140301|2013-11-18 03:00,18,657.25,658.25,655.5,656,420
20140301|2013-11-18 03:30,18,656,657.5,656,656.75,264
20140301|2013-11-18 04:00,18,656.75,657,655.75,656,53
20140301|2013-11-18 04:30,18,656,656.25,655.5,655.75,55
20140301|2013-11-18 05:00,18,655.75,656.75,655.5,655.5,170
20140301|2013-11-18 05:30,18,655.75,656,655.5,655.75,83
20140301|2013-11-18 06:00,18,655.75,655.75,655.5,655.75,33
20140301|2013-11-18 06:30,18,655.75,655.75,654.75,654.75,182
20140301|2013-11-18 07:00,18,654.75,655.5,654.5,655.5,83
20140301|2013-11-18 07:30,18,655.5,655.75,655,655.75,116
20140301|2013-11-18 08:30,18,654.5,658.5,654.5,657.25,2745
20140301|2013-11-18 09:00,18,657.25,657.5,655.75,656.5,598
20140301|2013-11-18 09:30,18,656.25,658,656,657.5,831
20140301|2013-11-18 10:00,18,657.25,657.75,654.75,655,1036
20140301|2013-11-18 10:30,18,655,655,652.75,653.5,1326
20140301|2013-11-18 11:00,18,653.25,656.5,653.25,653.25,1870
20140301|2013-11-18 11:30,18,653.25,653.75,652.5,653.5,726
20140301|2013-11-18 12:00,18,653.5,654,652.25,653.25,520
20140301|2013-11-18 12:30,18,653.25,653.75,653,653.25,481
20140301|2013-11-18 13:00,18,653.5,653.75,652,652.5,987
20140301|2013-11-18 19:00,19,653,653.75,652.5,653.5,106
20140301|2013-11-18 19:30,19,653.5,653.75,653.25,653.75,31
20140301|2013-11-18 20:00,19,653.75,654,653.5,653.5,28
20140301|2013-11-18 20:30,19,653.75,653.75,653.5,653.75,13
20140301|2013-11-18 21:00,19,653.5,653.5,653.5,653.5,25
20140301|2013-11-18 21:30,19,653.75,654,653.5,654,69
20140301|2013-11-18 22:00,19,654,654.25,654,654,42
20140301|2013-11-18 22:30,19,654,654,654,654,6
20140301|2013-11-18 23:00,19,654.25,654.25,654,654.25,37
20140301|2013-11-18 23:30,19,654,654.5,653.75,653.75,186
20140301|2013-11-19 00:00,19,653.5,653.75,653.5,653.75,31
20140301|2013-11-19 00:30,19,653.5,653.75,653.5,653.75,41
20140301|2013-11-19 01:00,19,653.75,654,653.75,653.75,29
20140301|2013-11-19 01:30,19,654,654,653.5,653.5,15
20140301|2013-11-19 02:00,19,653.5,653.75,653.25,653.5,50
20140301|2013-11-19 02:30,19,653.5,657,653.5,655.25,256
20140301|2013-11-19 03:00,19,655.5,655.75,654.5,655.5,135
20140301|2013-11-19 03:30,19,655.75,657,655.5,656.75,292
20140301|2013-11-19 04:00,19,656.75,657.25,656,656.25,180
20140301|2013-11-19 04:30,19,656.5,657.25,656.25,656.5,72
20140301|2013-11-19 05:00,19,656.75,656.75,656,656,139
20140301|2013-11-19 05:30,19,656.25,656.25,655.75,656,51
20140301|2013-11-19 06:00,19,656,656.25,655.75,655.75,23
20140301|2013-11-19 06:30,19,655.75,656.5,655.75,656.25,174
20140301|2013-11-19 07:00,19,656,656.75,655.5,656,198
20140301|2013-11-19 07:30,19,656,656.75,655.5,656.25,235
20140301|2013-11-19 08:30,19,654.5,656.75,654.5,655,2186
20140301|2013-11-19 09:00,19,655.25,655.75,654.75,655.5,1477
20140301|2013-11-19 09:30,19,655.75,656,652,652.75,3382
20140301|2013-11-19 10:00,19,652.5,653.75,652,652.5,870
20140301|2013-11-19 10:30,19,652.5,653.75,652.25,653.5,1462
20140301|2013-11-19 11:00,19,653.75,654.75,653.25,654.5,1201
20140301|2013-11-19 11:30,19,654.75,655.25,654.25,655,782
20140301|2013-11-19 12:00,19,655.25,659.25,654.75,658.75,1559
20140301|2013-11-19 12:30,19,658.75,660,657,658,2445
20140301|2013-11-19 13:00,19,657.75,660.5,657.25,658.75,2216
20140301|2013-11-19 19:00,20,660,661.75,657.5,658.25,260
20140301|2013-11-19 19:30,20,658.25,659,658.25,658.5,70
20140301|2013-11-19 20:00,20,658.5,659,658.5,658.5,7
20140301|2013-11-19 20:30,20,658.5,659,658.5,659,16
20140301|2013-11-19 21:00,20,658.75,658.75,657.75,658,18
20140301|2013-11-19 21:30,20,658,658.75,658,658.75,16
20140301|2013-11-19 22:00,20,658.75,658.75,658.5,658.5,9
20140301|2013-11-19 22:30,20,659,659,658.75,658.75,2
20140301|2013-11-19 23:00,20,658.5,659,658.5,658.5,6
20140301|2013-11-19 23:30,20,658.75,658.75,658.5,658.5,32
20140301|2013-11-20 00:00,20,659,659.5,659,659.5,112
20140301|2013-11-20 00:30,20,659.75,660,659.25,659.5,71
20140301|2013-11-20 01:00,20,660,660.25,660,660,22
20140301|2013-11-20 01:30,20,660.25,660.25,659.75,660,72
20140301|2013-11-20 02:00,20,660,660.25,659.75,660,51
20140301|2013-11-20 02:30,20,660,660.25,659.75,660,30
20140301|2013-11-20 03:00,20,659.75,660.25,659.75,659.75,89
20140301|2013-11-20 03:30,20,659.75,660,659.5,659.5,39
20140301|2013-11-20 04:00,20,659.5,659.75,659.5,659.5,122
20140301|2013-11-20 04:30,20,659.25,659.25,659,659,150
20140301|2013-11-20 05:00,20,659,659,658.5,658.5,84
20140301|2013-11-20 05:30,20,658.25,659,658,659,209
20140301|2013-11-20 06:00,20,659,659.75,658.75,659.5,201
20140301|2013-11-20 06:30,20,659.5,659.5,658.75,659,26
20140301|2013-11-20 07:00,20,659.25,659.25,658.25,658.25,82
20140301|2013-11-20 07:30,20,658.5,658.75,658.25,658.25,119
20140301|2013-11-20 08:30,20,659.75,663,659,661.25,4461
20140301|2013-11-20 09:00,20,661.5,661.75,658.5,658.5,1940
20140301|2013-11-20 09:30,20,658.5,659,654.5,656.5,3171
20140301|2013-11-20 10:00,20,656.25,656.75,655.25,656,891
20140301|2013-11-20 10:30,20,656.25,657.5,655.75,657.5,856
20140301|2013-11-20 11:00,20,657.75,659,657.25,658,776
20140301|2013-11-20 11:30,20,657.75,658.25,656.5,657.25,1020
20140301|2013-11-20 12:00,20,657.25,657.25,656,656,445
20140301|2013-11-20 12:30,20,656.25,656.5,655.25,655.5,998
20140301|2013-11-20 13:00,20,655.75,657.25,654.5,654.75,2132
20140301|2013-11-20 19:00,21,655.75,657.25,655.5,657,84
20140301|2013-11-20 19:30,21,656.75,656.75,656.75,656.75,4
20140301|2013-11-20 20:00,21,657,657.25,657,657,15
20140301|2013-11-20 20:30,21,657,657,656.75,657,18
20140301|2013-11-20 21:00,21,657.25,657.25,657,657,78
20140301|2013-11-20 21:30,21,656.75,656.75,655.75,656.25,78
20140301|2013-11-20 22:00,21,656.25,656.5,656.25,656.5,24
20140301|2013-11-20 22:30,21,656.5,656.5,656.5,656.5,15
20140301|2013-11-20 23:00,21,656.25,656.25,655.75,656,24
20140301|2013-11-20 23:30,21,656,656.5,656,656.25,6
20140301|2013-11-21 00:00,21,656.5,656.5,656.25,656.25,20
20140301|2013-11-21 00:30,21,656.25,656.25,656,656.25,19
20140301|2013-11-21 01:00,21,656.25,657.5,656.25,657.5,186
20140301|2013-11-21 01:30,21,657.5,658,657.5,658,73
20140301|2013-11-21 02:00,21,657.75,658,657.75,658,21
20140301|2013-11-21 02:30,21,657.75,658.25,657.75,658.25,79
20140301|2013-11-21 03:00,21,658,658.5,657.75,658.25,175
20140301|2013-11-21 03:30,21,658.25,658.5,657.75,658,121
20140301|2013-11-21 04:00,21,658,658.5,658,658.5,79
20140301|2013-11-21 04:30,21,658.25,658.5,658.25,658.25,26
20140301|2013-11-21 05:00,21,658.5,658.75,658.25,658.5,64
20140301|2013-11-21 05:30,21,658.5,659,658.25,658.75,121
20140301|2013-11-21 06:00,21,658.75,658.75,657.25,657.25,75
20140301|2013-11-21 06:30,21,657.25,658,657.25,657.5,132
20140301|2013-11-21 07:00,21,657.25,659.25,657.25,659,306
20140301|2013-11-21 07:30,21,659.25,660.5,658,658,989
20140301|2013-11-21 08:30,21,658.75,661.25,656,656.75,2526
20140301|2013-11-21 09:00,21,656.75,657,656.5,657,686
20140301|2013-11-21 09:30,21,657,657.75,655.75,656,1375
20140301|2013-11-21 10:00,21,656.25,657.25,655.5,655.75,894
20140301|2013-11-21 10:30,21,655.5,656.5,655.25,655.5,911
20140301|2013-11-21 11:00,21,655.5,657.25,655.5,656.5,1287
20140301|2013-11-21 11:30,21,656.5,656.75,654.5,654.75,922
20140301|2013-11-21 12:00,21,654.5,655,654,654,784
20140301|2013-11-21 12:30,21,654.25,655.5,654,655,1151
20140301|2013-11-21 13:00,21,655,655.75,654,654.25,2535
20140301|2013-11-21 19:00,22,655.5,655.75,655,655.75,76
20140301|2013-11-21 19:30,22,655.75,656,655.5,655.5,26
20140301|2013-11-21 20:00,22,655.5,656,655.5,655.75,33
20140301|2013-11-21 20:30,22,656,656,656,656,1
20140301|2013-11-21 21:00,22,656,656.5,656,656,66
20140301|2013-11-21 21:30,22,655.75,656.25,655.5,656,42
20140301|2013-11-21 22:00,22,656,656,655.75,656,16
20140301|2013-11-21 22:30,22,656,656.25,656,656,19
20140301|2013-11-21 23:00,22,656,656,655.75,655.75,40
20140301|2013-11-21 23:30,22,655.75,655.75,655.5,655.5,27
20140301|2013-11-22 00:00,22,655.5,655.5,655.25,655.5,50
20140301|2013-11-22 00:30,22,655.5,655.75,655.25,655.25,44
20140301|2013-11-22 01:00,22,655.75,655.75,655.25,655.5,32
20140301|2013-11-22 01:30,22,655.5,655.5,655.25,655.25,13
20140301|2013-11-22 02:00,22,655.25,655.5,655.25,655.5,37
20140301|2013-11-22 02:30,22,655.5,656,655.5,655.75,101
20140301|2013-11-22 03:00,22,655.75,656.5,655.75,656.25,109
20140301|2013-11-22 03:30,22,656.5,656.5,656,656.25,133
20140301|2013-11-22 04:00,22,656.25,656.5,656.25,656.25,35
20140301|2013-11-22 04:30,22,656.5,658,656.5,657.75,547
20140301|2013-11-22 05:00,22,658,658.25,657.5,657.5,288
20140301|2013-11-22 05:30,22,657.5,657.75,657,657.75,67
20140301|2013-11-22 06:00,22,657.75,658.5,657.75,658.25,226
20140301|2013-11-22 06:30,22,658,658,657,657.25,242
20140301|2013-11-22 07:00,22,657.25,657.25,656.75,657,295
20140301|2013-11-22 07:30,22,657,657.5,657,657.5,83
20140301|2013-11-22 08:30,22,657.75,658.75,657,657.5,2365
20140301|2013-11-22 09:00,22,657.5,657.75,657,657.25,624
20140301|2013-11-22 09:30,22,657,657,656,656.25,1616
20140301|2013-11-22 10:00,22,656.5,657.25,656.25,656.5,753
20140301|2013-11-22 10:30,22,656.5,658.5,656.5,658.5,1624
20140301|2013-11-22 11:00,22,658.5,660,658.25,658.5,1765
20140301|2013-11-22 11:30,22,658.5,658.75,658,658,638
20140301|2013-11-22 12:00,22,658.25,659.25,658.25,658.5,1141
20140301|2013-11-22 12:30,22,658.5,659.5,658.25,659,1498
20140301|2013-11-22 13:00,22,658.75,659.5,656,656,2802
20140301|2013-11-24 19:00,25,658.5,659.5,658,659.25,499
20140301|2013-11-24 19:30,25,659.25,659.75,658.75,659.75,52
20140301|2013-11-24 20:00,25,659.25,659.75,659.25,659.5,19
20140301|2013-11-24 20:30,25,659.5,660.75,659.5,660.75,386
20140301|2013-11-24 21:00,25,660.75,661.25,660.5,661,162
20140301|2013-11-24 21:30,25,661,662.25,660.75,662,141
20140301|2013-11-24 22:00,25,661.75,662.25,660.5,661.25,130
20140301|2013-11-24 22:30,25,661,661,660.75,660.75,6
20140301|2013-11-24 23:00,25,660.75,661,660.5,660.5,19
20140301|2013-11-24 23:30,25,660.5,660.5,660,660,25
20140301|2013-11-25 00:00,25,660.25,661,660,660.75,188
20140301|2013-11-25 00:30,25,660.75,661,660.75,661,74
20140301|2013-11-25 01:00,25,661.25,661.25,660.5,660.5,242
20140301|2013-11-25 01:30,25,660.75,661,660.5,660.5,96
20140301|2013-11-25 02:00,25,660.5,660.75,660,660,240
20140301|2013-11-25 02:30,25,660,661.25,660,660.75,248
20140301|2013-11-25 03:00,25,660.75,661,660.25,660.75,177
20140301|2013-11-25 03:30,25,660.75,661,660,660.75,204
20140301|2013-11-25 04:00,25,661,661,660.25,660.5,128
20140301|2013-11-25 04:30,25,660.5,660.75,660.25,660.75,154
20140301|2013-11-25 05:00,25,660.75,660.75,660,660,132
20140301|2013-11-25 05:30,25,660,661.25,660,661,644
20140301|2013-11-25 06:00,25,661,661.25,660.75,661,212
20140301|2013-11-25 06:30,25,661,661.25,660.75,661.25,138
20140301|2013-11-25 07:00,25,661,661.5,660.25,661,215
20140301|2013-11-25 07:30,25,661,661.25,661,661.25,127
20140301|2013-11-25 08:30,25,661.5,662,660.5,661.25,2418
20140301|2013-11-25 09:00,25,661.25,661.5,660.75,661.25,1664
20140301|2013-11-25 09:30,25,661.25,662,660.75,661.25,3423
20140301|2013-11-25 10:00,25,661,661.5,658,658,3532
20140301|2013-11-25 10:30,25,658,659.75,657.75,658.75,2274
20140301|2013-11-25 11:00,25,658.75,658.75,657.25,657.25,1603
20140301|2013-11-25 11:30,25,657.25,659.75,657.25,659.25,1814
20140301|2013-11-25 12:00,25,659.5,661,659,660.25,1426
20140301|2013-11-25 12:30,25,660.5,660.5,659,659,1625
20140301|2013-11-25 13:00,25,659,660.5,658.5,659.75,3005
20140301|2013-11-25 19:00,26,659.5,660.75,658.75,659.5,293
20140301|2013-11-25 19:30,26,659.25,659.5,658.75,659.5,56
20140301|2013-11-25 20:00,26,659.25,659.5,659.25,659.5,10
20140301|2013-11-25 20:30,26,659.5,659.5,659,659,40
20140301|2013-11-25 21:00,26,659.25,659.25,659,659.25,17
20140301|2013-11-25 21:30,26,659,659.25,659,659.25,12
20140301|2013-11-25 22:00,26,659.25,659.25,659,659.25,36
20140301|2013-11-25 22:30,26,659.5,659.5,658,658,166
20140301|2013-11-25 23:00,26,658.25,658.25,657.5,657.5,93
20140301|2013-11-25 23:30,26,657.75,658,657,657.25,238
20140301|2013-11-26 00:00,26,657,657.75,657,657.5,31
20140301|2013-11-26 00:30,26,657.5,657.5,657.25,657.5,62
20140301|2013-11-26 01:00,26,657.5,657.5,657,657.25,169
20140301|2013-11-26 01:30,26,657.25,657.25,657,657,57
20140301|2013-11-26 02:00,26,657,657.25,655.25,655.25,1154
20140301|2013-11-26 02:30,26,655.25,655.5,655,655.25,311
20140301|2013-11-26 03:00,26,655.5,656,655.25,656,375
20140301|2013-11-26 03:30,26,655.75,655.75,655,655,308
20140301|2013-11-26 04:00,26,655.25,655.25,655,655,254
20140301|2013-11-26 04:30,26,655,655.25,655,655,124
20140301|2013-11-26 05:00,26,655,655.5,655,655,244
20140301|2013-11-26 05:30,26,655,655.25,654.25,654.25,472
20140301|2013-11-26 06:00,26,654.25,654.5,654.25,654.5,56
20140301|2013-11-26 06:30,26,654.25,654.25,653.25,654.25,626
20140301|2013-11-26 07:00,26,654.5,655.25,654.25,655,313
20140301|2013-11-26 07:30,26,655,655.25,655,655.25,69
20140301|2013-11-26 08:30,26,656,656,654.25,655.5,2885
20140301|2013-11-26 09:00,26,655.5,656.25,655,656,1335
20140301|2013-11-26 09:30,26,655.75,655.75,654,654.5,2739
20140301|2013-11-26 10:00,26,654.25,655.25,654,654.5,2072
20140301|2013-11-26 10:30,26,654.5,655,653.75,654.75,1149
20140301|2013-11-26 11:00,26,655,657,655,656.75,1298
20140301|2013-11-26 11:30,26,656.75,656.75,654.25,655.5,1219
20140301|2013-11-26 12:00,26,655.5,656.75,655.5,656,689
20140301|2013-11-26 12:30,26,656.25,657.5,655.75,657.25,1027
20140301|2013-11-26 13:00,26,657.25,657.5,655.5,656,2489
20140301|2013-11-26 19:00,27,656.75,659,656.25,658.5,1001
20140301|2013-11-26 19:30,27,658.75,659.25,658,659,122
20140301|2013-11-26 20:00,27,659,659.25,658,659.25,225
20140301|2013-11-26 20:30,27,658.75,659.5,658.25,659.25,191
20140301|2013-11-26 21:00,27,659.25,659.5,658.25,658.5,107
20140301|2013-11-26 21:30,27,658,658.5,658,658.25,22
20140301|2013-11-26 22:00,27,658.25,658.25,657.75,657.75,55
20140301|2013-11-26 22:30,27,658,658,657.75,657.75,45
20140301|2013-11-26 23:00,27,657.75,658,657.75,657.75,20
20140301|2013-11-26 23:30,27,658,658,657.75,658,7
20140301|2013-11-27 00:00,27,658,658,657.75,657.75,52
20140301|2013-11-27 00:30,27,658,658,657.75,657.75,103
20140301|2013-11-27 01:00,27,657.75,659,657.75,659,258
20140301|2013-11-27 01:30,27,659,659.5,658.75,659.5,487
20140301|2013-11-27 02:00,27,659,659.5,659,659,124
20140301|2013-11-27 02:30,27,659.25,659.5,659.25,659.5,131
20140301|2013-11-27 03:00,27,659.5,660.25,659.25,659.25,418
20140301|2013-11-27 03:30,27,659.25,660.5,659.25,660.25,593
20140301|2013-11-27 04:00,27,660.5,662,660.25,661.25,1310
20140301|2013-11-27 04:30,27,661.25,661.75,661,661.5,321
20140301|2013-11-27 05:00,27,661.75,661.75,661,661.5,628
20140301|2013-11-27 05:30,27,661.25,661.5,661.25,661.25,198
20140301|2013-11-27 06:00,27,661.25,662.25,661.25,661.75,548
20140301|2013-11-27 06:30,27,662,662.25,661,661.25,406
20140301|2013-11-27 07:00,27,661.25,661.25,660.5,661,248
20140301|2013-11-27 07:30,27,661.25,661.25,660.25,660.5,170
20140301|2013-11-27 08:30,27,660.75,661,658.75,659.5,2808
20140301|2013-11-27 09:00,27,659.25,659.5,658.25,658.5,1349
20140301|2013-11-27 09:30,27,658.75,667,658.75,665.25,12353
20140301|2013-11-27 10:00,27,665.25,666.5,664.5,664.75,3141
20140301|2013-11-27 10:30,27,664.75,666,664,665.5,2243
20140301|2013-11-27 11:00,27,665.5,665.5,662.25,663.75,2884
20140301|2013-11-27 11:30,27,663.5,664,662,663.25,1398
20140301|2013-11-27 12:00,27,663.25,664.75,661.25,664.5,1614
20140301|2013-11-27 12:30,27,664.5,665.5,663,665.25,1312
20140301|2013-11-27 13:00,27,665,665.5,661.5,664.5,4230
20140301|2013-11-29 08:30,29,668.5,670.75,665.5,667,9624
20140301|2013-11-29 09:00,29,667,667.5,666,667.25,2216
20140301|2013-11-29 09:30,29,667.5,667.75,665.75,666,2633
20140301|2013-11-29 10:00,29,666,666.25,665.25,665.5,2308
20140301|2013-11-29 10:30,29,665.25,666.5,665.25,666.25,1348
20140301|2013-11-29 11:00,29,666,668.25,666,667.75,908
20140301|2013-11-29 11:30,29,667.5,669.25,665,668.75,4264
20140301|2013-12-01 19:00,2,668.75,670,668.75,670,940
20140301|2013-12-01 19:30,2,670,670.5,669.25,670.25,212
20140301|2013-12-01 20:00,2,670.25,671,670,671,183
20140301|2013-12-01 20:30,2,671,672,670.75,671.75,312
20140301|2013-12-01 21:00,2,671.75,672.75,671.5,672.75,287
20140301|2013-12-01 21:30,2,672.75,673.5,672.5,673.25,187
20140301|2013-12-01 22:00,2,673.25,674,673.25,674,536
20140301|2013-12-01 22:30,2,674,674.75,674,674.75,851
20140301|2013-12-01 23:00,2,674.5,674.75,673.75,674.25,225
20140301|2013-12-01 23:30,2,674,674.75,674,674.5,63
20140301|2013-12-02 00:00,2,674.25,674.5,674.25,674.25,56
20140301|2013-12-02 00:30,2,674.25,674.25,674,674.25,40
20140301|2013-12-02 01:00,2,674,674,672.25,672.75,214
20140301|2013-12-02 01:30,2,673,673,672.75,673,114
20140301|2013-12-02 02:00,2,673,673.25,672.5,672.5,156
20140301|2013-12-02 02:30,2,672.5,672.5,672.25,672.25,108
20140301|2013-12-02 03:00,2,672.25,672.5,672.25,672.25,94
20140301|2013-12-02 03:30,2,672.25,672.5,672.25,672.5,85
20140301|2013-12-02 04:00,2,672.5,672.5,671.75,672,225
20140301|2013-12-02 04:30,2,672,672.25,671,671,182
20140301|2013-12-02 05:00,2,671,672,671,672,222
20140301|2013-12-02 05:30,2,672,672.25,671.5,672,157
20140301|2013-12-02 06:00,2,671.75,672.25,671.75,672,49
20140301|2013-12-02 06:30,2,672,672.75,672,672.5,319
20140301|2013-12-02 07:00,2,672.25,673,671.5,671.75,602
20140301|2013-12-02 07:30,2,671.75,672.75,671.5,671.5,676
20140301|2013-12-02 08:30,2,671.5,672.5,669.5,670.25,3291
20140301|2013-12-02 09:00,2,670,670.5,667.25,667.25,2665
20140301|2013-12-02 09:30,2,667.5,667.75,661.25,661.5,9812
20140301|2013-12-02 10:00,2,661.5,662.5,660.5,662,5359
20140301|2013-12-02 10:30,2,662,664,661.25,662.5,2017
20140301|2013-12-02 11:00,2,662.5,662.75,661,661.75,1593
20140301|2013-12-02 11:30,2,661.75,663.75,661.75,663.5,1305
20140301|2013-12-02 12:00,2,663.25,664.75,663,663.75,1622
20140301|2013-12-02 12:30,2,663.75,664.25,662.75,663.25,1263
20140301|2013-12-02 13:00,2,663.25,663.75,661.5,662.75,4569
20140301|2013-12-02 19:00,3,663.75,664.5,663.25,664,782
20140301|2013-12-02 19:30,3,663.75,664.75,663.75,664.5,130
20140301|2013-12-02 20:00,3,664.5,664.5,662.5,663,379
20140301|2013-12-02 20:30,3,663,663,662.75,662.75,14
20140301|2013-12-02 21:00,3,663,663,662.5,663,35
20140301|2013-12-02 21:30,3,662.75,663,662.75,663,12
20140301|2013-12-02 22:00,3,662.75,663,662.75,663,25
20140301|2013-12-02 22:30,3,663,663,662.75,662.75,6
20140301|2013-12-02 23:00,3,662.75,663,662.75,663,72
20140301|2013-12-02 23:30,3,662.75,663,662.75,663,5
20140301|2013-12-03 00:00,3,662.75,663,662.75,663,24
20140301|2013-12-03 00:30,3,662.75,662.75,662.5,662.5,61
20140301|2013-12-03 01:00,3,662.5,662.75,662.25,662.5,40
20140301|2013-12-03 01:30,3,662.5,663,662.25,662.25,180
20140301|2013-12-03 02:00,3,662.25,663.5,662.25,662.75,121
20140301|2013-12-03 02:30,3,663,663.5,663,663.5,29
20140301|2013-12-03 03:00,3,663.25,663.5,663,663,27
20140301|2013-12-03 03:30,3,663.25,663.25,663,663.25,49
20140301|2013-12-03 04:00,3,663.25,663.25,663,663.25,74
20140301|2013-12-03 04:30,3,663.25,663.5,663,663.25,182
20140301|2013-12-03 05:00,3,663,663,662.25,662.5,37
20140301|2013-12-03 05:30,3,662.25,662.5,662.25,662.25,100
20140301|2013-12-03 06:00,3,662.5,662.5,662.25,662.25,15
20140301|2013-12-03 06:30,3,662.25,663.25,662.25,662.75,216
20140301|2013-12-03 07:00,3,663,663.5,662.25,662.25,441
20140301|2013-12-03 07:30,3,662.25,663,662.25,662.5,459
20140301|2013-12-03 08:30,3,662.75,665.25,662,663.25,4169
20140301|2013-12-03 09:00,3,663.25,664.25,662.5,663,1628
20140301|2013-12-03 09:30,3,663.25,669.25,663.25,668,8394
20140301|2013-12-03 10:00,3,668,669,666.75,667.25,3232
20140301|2013-12-03 10:30,3,667.25,667.75,666.25,666.25,1666
20140301|2013-12-03 11:00,3,666.5,667,665.5,665.75,1421
20140301|2013-12-03 11:30,3,665.75,666.25,665.5,666,879
20140301|2013-12-03 12:00,3,666,667.5,666,667.5,1148
20140301|2013-12-03 12:30,3,667.5,668.75,667,667.75,1583
20140301|2013-12-03 13:00,3,667.5,669,667.5,669,3612
20140301|2013-12-03 19:00,4,668.5,669.75,668.25,669.5,363
20140301|2013-12-03 19:30,4,669.5,671,669.5,670.75,261
20140301|2013-12-03 20:00,4,670.75,671.5,670.75,671.25,101
20140301|2013-12-03 20:30,4,671,671.25,669.75,670,271
20140301|2013-12-03 21:00,4,669.75,670,669.75,669.75,26
20140301|2013-12-03 21:30,4,670,670.75,670,670.75,24
20140301|2013-12-03 22:00,4,670.75,671.25,670.5,670.75,44
20140301|2013-12-03 22:30,4,670.75,671,670.25,670.75,21
20140301|2013-12-03 23:00,4,671,671,670,670,10
20140301|2013-12-03 23:30,4,670.5,670.75,670.5,670.5,8
20140301|2013-12-04 00:00,4,670.5,671,670.5,671,4
20140301|2013-12-04 00:30,4,670.75,671,670.75,671,65
20140301|2013-12-04 01:00,4,671,671.25,670.5,670.5,24
20140301|2013-12-04 01:30,4,670.5,670.5,669.5,669.5,244
20140301|2013-12-04 02:00,4,669.75,670.5,669,669,196
20140301|2013-12-04 02:30,4,669,669,666.75,667.5,711
20140301|2013-12-04 03:00,4,667.25,668.5,667.25,668.5,208
20140301|2013-12-04 03:30,4,668.5,671,668.25,670.25,389
20140301|2013-12-04 04:00,4,670.25,670.5,669.25,669.25,103
20140301|2013-12-04 04:30,4,669.5,670,669,670,84
20140301|2013-12-04 05:00,4,670,670.5,670,670.5,123
20140301|2013-12-04 05:30,4,670.5,672.25,670.5,672,677
20140301|2013-12-04 06:00,4,671.75,672.25,671.5,671.5,308
20140301|2013-12-04 06:30,4,671.75,672,670.5,671.75,819
20140301|2013-12-04 07:00,4,671.75,671.75,669.5,670.75,781
20140301|2013-12-04 07:30,4,670.75,670.75,665,666,1862
20140301|2013-12-04 08:30,4,665.75,666,660.75,664.75,5559
20140301|2013-12-04 09:00,4,664.75,668.75,664.5,667.25,4912
20140301|2013-12-04 09:30,4,667.25,669.75,664.75,665,4418
20140301|2013-12-04 10:00,4,665,666,664.5,665,1662
20140301|2013-12-04 10:30,4,665,666,665,665.25,1213
20140301|2013-12-04 11:00,4,665.25,665.5,663.75,664.25,2006
20140301|2013-12-04 11:30,4,664.25,664.75,663.75,664,1204
20140301|2013-12-04 12:00,4,664,664.75,662,663.25,2694
20140301|2013-12-04 12:30,4,663.25,664,662.5,664,1523
20140301|2013-12-04 13:00,4,663.75,664,661.25,662,3646
20140301|2013-12-04 19:00,5,662,663,658.75,658.75,1265
20140301|2013-12-04 19:30,5,659,659.75,658.75,659.25,154
20140301|2013-12-04 20:00,5,659.5,659.75,659.5,659.75,252
20140301|2013-12-04 20:30,5,659.5,659.75,659.5,659.5,78
20140301|2013-12-04 21:00,5,659.75,660.25,659.75,660.25,167
20140301|2013-12-04 21:30,5,660,660.25,660,660.25,15
20140301|2013-12-04 22:00,5,660.5,660.5,660,660.5,55
20140301|2013-12-04 22:30,5,660.25,660.25,660,660,10
20140301|2013-12-04 23:00,5,660.25,660.25,660.25,660.25,4
20140301|2013-12-04 23:30,5,660.25,660.25,660.25,660.25,9
20140301|2013-12-05 00:00,5,660.25,660.5,660.25,660.25,37
20140301|2013-12-05 00:30,5,660.25,660.25,660,660.25,51
20140301|2013-12-05 01:00,5,660,660.75,659.75,660.25,336
20140301|2013-12-05 01:30,5,660.25,660.5,660,660.5,72
20140301|2013-12-05 02:00,5,660.25,660.75,660.25,660.25,117
20140301|2013-12-05 02:30,5,660.25,660.75,659.75,659.75,182
20140301|2013-12-05 03:00,5,659.75,660,659.25,659.25,268
20140301|2013-12-05 03:30,5,659.25,659.5,655.75,657,2326
20140301|2013-12-05 04:00,5,656.75,657.5,656.5,657.5,224
20140301|2013-12-05 04:30,5,657.25,658,656.25,656.25,410
20140301|2013-12-05 05:00,5,656.25,656.5,655.5,656,402
20140301|2013-12-05 05:30,5,656,657.25,655.75,657.25,269
20140301|2013-12-05 06:00,5,656.75,657.25,656.5,657.25,129
20140301|2013-12-05 06:30,5,657,657,655.75,656.25,447
20140301|2013-12-05 07:00,5,656.25,656.75,655.75,656,587
20140301|2013-12-05 07:30,5,655.75,655.75,653,653.75,2826
20140301|2013-12-05 08:30,5,655,656,653,654,7872
20140301|2013-12-05 09:00,5,654,654.5,651,652,5092
20140301|2013-12-05 09:30,5,652,653.5,650.75,653.25,6682
20140301|2013-12-05 10:00,5,653.25,655,652.75,654.5,2824
20140301|2013-12-05 10:30,5,654.5,655,654.25,655,2163
20140301|2013-12-05 11:00,5,655,658,654.75,655,4325
20140301|2013-12-05 11:30,5,655,655.5,653.25,653.25,2401
20140301|2013-12-05 12:00,5,653.25,654,652.5,652.75,2076
20140301|2013-12-05 12:30,5,652.75,654.5,652.5,653.5,2063
20140301|2013-12-05 13:00,5,653.5,655,651.5,651.75,4271
20140301|2013-12-05 19:00,6,652,653.25,652,653,380
20140301|2013-12-05 19:30,6,653,653,652.5,653,123
20140301|2013-12-05 20:00,6,653,653.25,652.5,652.5,127
20140301|2013-12-05 20:30,6,652.75,652.75,651.25,651.75,121
20140301|2013-12-05 21:00,6,652,652.25,651.75,652.25,42
20140301|2013-12-05 21:30,6,652.25,652.25,652,652,19
20140301|2013-12-05 22:00,6,652,652.5,652,652.5,8
20140301|2013-12-05 22:30,6,652.5,652.5,652.25,652.5,47
20140301|2013-12-05 23:00,6,652.25,652.5,652,652.25,32
20140301|2013-12-05 23:30,6,652.25,652.25,652.25,652.25,21
20140301|2013-12-06 00:00,6,652.5,652.5,652.25,652.5,28
20140301|2013-12-06 00:30,6,652.5,652.75,652,652.75,102
20140301|2013-12-06 01:00,6,652.75,652.75,652.25,652.75,50
20140301|2013-12-06 01:30,6,653,653,652,652.25,186
20140301|2013-12-06 02:00,6,652.5,654.5,652.5,654,351
20140301|2013-12-06 02:30,6,654,654.75,653.75,654,106
20140301|2013-12-06 03:00,6,654,654,653.75,654,205
20140301|2013-12-06 03:30,6,654,654.25,654,654,126
20140301|2013-12-06 04:00,6,654,654.25,654,654.25,116
20140301|2013-12-06 04:30,6,654.25,654.25,654,654.25,155
20140301|2013-12-06 05:00,6,654.25,655,654.25,654.75,397
20140301|2013-12-06 05:30,6,655,655,654,654,289
20140301|2013-12-06 06:00,6,654.25,654.5,654,654.25,389
20140301|2013-12-06 06:30,6,654.5,654.5,653.25,653.5,389
20140301|2013-12-06 07:00,6,653.5,653.5,652.5,652.75,239
20140301|2013-12-06 07:30,6,652.75,653,652.25,652.25,149
20140301|2013-12-06 08:30,6,652.5,653,651.25,651.25,2849
20140301|2013-12-06 09:00,6,651.5,651.75,649.25,650.75,4240
20140301|2013-12-06 09:30,6,651,651.75,650,650.75,2632
20140301|2013-12-06 10:00,6,650.75,650.75,649.75,650.25,1110
20140301|2013-12-06 10:30,6,650.25,650.5,649.75,650.25,1290
20140301|2013-12-06 11:00,6,650.25,652.5,649.75,650.25,2107
20140301|2013-12-06 11:30,6,650.25,651.75,650,650.5,838
20140301|2013-12-06 12:00,6,650.5,650.75,649.25,649.5,1595
20140301|2013-12-06 12:30,6,649.75,652.75,649.75,651.25,2177
20140301|2013-12-06 13:00,6,651.5,652.5,650.5,650.75,2102
20140301|2013-12-08 19:00,9,651.5,654.75,651.5,654.25,825
20140301|2013-12-08 19:30,9,653.75,653.75,653.5,653.5,25
20140301|2013-12-08 20:00,9,653.75,653.75,652.75,653.25,69
20140301|2013-12-08 20:30,9,653.25,653.75,653,653.5,84
20140301|2013-12-08 21:00,9,653.75,654,653.75,654,10
20140301|2013-12-08 21:30,9,654,655.5,654,654.75,216
20140301|2013-12-08 22:00,9,655.25,655.5,655,655.5,94
20140301|2013-12-08 22:30,9,655.5,655.75,655.5,655.75,45
20140301|2013-12-08 23:00,9,655.75,656,655.5,656,30
20140301|2013-12-08 23:30,9,655.75,656.25,655.75,656,165
20140301|2013-12-09 00:00,9,656,657,656,657,247
20140301|2013-12-09 00:30,9,657.25,657.25,657,657.25,46
20140301|2013-12-09 01:00,9,657.25,657.25,656,656,102
20140301|2013-12-09 01:30,9,656.25,656.75,656.25,656.25,84
20140301|2013-12-09 02:00,9,656.5,656.5,656.25,656.5,55
20140301|2013-12-09 02:30,9,656.25,656.25,655,655,263
20140301|2013-12-09 03:00,9,655,655,654.5,654.5,189
20140301|2013-12-09 03:30,9,654.5,654.75,653.5,653.75,179
20140301|2013-12-09 04:00,9,653.75,653.75,653,653.75,260
20140301|2013-12-09 04:30,9,653.75,654,653.5,653.75,107
20140301|2013-12-09 05:00,9,653.75,653.75,652.5,653,373
20140301|2013-12-09 05:30,9,653,653.5,652.25,652.25,347
20140301|2013-12-09 06:00,9,652.25,652.5,651.5,652,182
20140301|2013-12-09 06:30,9,652,652.25,651.5,652,299
20140301|2013-12-09 07:00,9,652,652.75,651.75,652.25,218
20140301|2013-12-09 07:30,9,652,652,651.5,652,131
20140301|2013-12-09 08:30,9,652,655,652,654,2972
20140301|2013-12-09 09:00,9,654,654.25,650.5,651.75,1936
20140301|2013-12-09 09:30,9,651.75,651.75,649.25,650.5,2867
20140301|2013-12-09 10:00,9,650.75,651.25,650.5,651,1564
20140301|2013-12-09 10:30,9,651,651.75,650.5,651.5,1853
20140301|2013-12-09 11:00,9,651.5,652.75,650.75,651.5,2160
20140301|2013-12-09 11:30,9,651.5,652,651,651.25,1083
20140301|2013-12-09 12:00,9,651.5,651.75,651.25,651.75,660
20140301|2013-12-09 12:30,9,651.75,652,650.5,650.5,987
20140301|2013-12-09 13:00,9,650.5,651,650,650.25,3177
20140301|2013-12-09 19:00,10,650,651.5,650,651.5,324
20140301|2013-12-09 19:30,10,651.75,652,651.25,651.25,58
20140301|2013-12-09 20:00,10,651.75,652,651.5,651.5,11
20140301|2013-12-09 20:30,10,651.5,651.5,651.25,651.25,7
20140301|2013-12-09 21:00,10,651,651.5,651,651,17
20140301|2013-12-09 21:30,10,651.25,652,651,651.75,83
20140301|2013-12-09 22:00,10,651.75,651.75,651.75,651.75,1
20140301|2013-12-09 22:30,10,651.75,651.75,651.75,651.75,1
20140301|2013-12-09 23:00,10,651.75,652.5,651.5,651.75,35
20140301|2013-12-09 23:30,10,651.75,651.75,650.5,650.5,19
20140301|2013-12-10 00:00,10,651,651,650.75,650.75,8
20140301|2013-12-10 00:30,10,650.5,650.75,650.25,650.75,31
20140301|2013-12-10 01:00,10,650.5,650.75,650.25,650.5,51
20140301|2013-12-10 01:30,10,650.75,650.75,650.5,650.75,71
20140301|2013-12-10 02:00,10,650.75,651.25,650.5,651,255
20140301|2013-12-10 02:30,10,650.75,651,650.75,650.75,134
20140301|2013-12-10 03:00,10,650.75,650.75,649.5,650.25,299
20140301|2013-12-10 03:30,10,650.25,650.25,649.25,649.5,167
20140301|2013-12-10 04:00,10,649.25,649.5,647.25,647.75,1661
20140301|2013-12-10 04:30,10,647.5,647.75,647.25,647.25,408
20140301|2013-12-10 05:00,10,647.25,647.25,645.75,645.75,1280
20140301|2013-12-10 05:30,10,646,646.25,645.5,645.75,528
20140301|2013-12-10 06:00,10,646,646.5,645.75,646.25,236
20140301|2013-12-10 06:30,10,646.5,647,646.25,646.5,200
20140301|2013-12-10 07:00,10,646.25,647.75,646.25,647.75,706
20140301|2013-12-10 07:30,10,647.5,647.5,646.75,647,345
20140301|2013-12-10 08:30,10,646.25,646.5,640.25,643.75,9502
20140301|2013-12-10 09:00,10,643.75,645.75,643.25,643.25,2725
20140301|2013-12-10 09:30,10,643.25,643.5,641,642.5,5636
20140301|2013-12-10 10:00,10,642.25,643.75,641.75,643.5,2671
20140301|2013-12-10 10:30,10,643.5,644.5,643.25,643.75,1732
20140301|2013-12-10 11:00,10,643.75,645.5,635,638.75,15700
20140301|2013-12-10 11:30,10,638.75,641.75,638,641.5,3511
20140301|2013-12-10 12:00,10,641.25,641.5,639,639,2541
20140301|2013-12-10 12:30,10,639.25,640.75,638.75,639.25,1691
20140301|2013-12-10 13:00,10,639.25,640.75,638,639.75,4336
20140301|2013-12-10 19:00,11,640.25,640.75,638.75,639,411
20140301|2013-12-10 19:30,11,639.25,639.5,639,639,16
20140301|2013-12-10 20:00,11,639,639.25,639,639.25,17
20140301|2013-12-10 20:30,11,639,639.25,638.75,639,101
20140301|2013-12-10 21:00,11,639,640.5,639,640.5,94
20140301|2013-12-10 21:30,11,640.25,640.5,640,640.5,30
20140301|2013-12-10 22:00,11,640.5,640.5,640,640.5,24
20140301|2013-12-10 22:30,11,640,640.25,640,640,8
20140301|2013-12-10 23:00,11,639.75,639.75,639.5,639.5,8
20140301|2013-12-10 23:30,11,640,640.25,640,640,24
20140301|2013-12-11 00:00,11,640.25,641.25,640.25,641.25,165
20140301|2013-12-11 00:30,11,641.5,642.75,641.25,642.25,238
20140301|2013-12-11 01:00,11,642.75,643.25,642.5,642.75,428
20140301|2013-12-11 01:30,11,642.75,642.75,642.25,642.5,81
20140301|2013-12-11 02:00,11,642.25,642.25,641.5,642,232
20140301|2013-12-11 02:30,11,642,642.25,642,642,72
20140301|2013-12-11 03:00,11,642,642.5,641.75,642.25,134
20140301|2013-12-11 03:30,11,642.25,642.5,642.25,642.5,59
20140301|2013-12-11 04:00,11,642.25,643.25,642.25,643.25,265
20140301|2013-12-11 04:30,11,643.25,643.5,643,643.25,128
20140301|2013-12-11 05:00,11,643.25,643.25,642.75,642.75,238
20140301|2013-12-11 05:30,11,643,643,642.25,642.75,444
20140301|2013-12-11 06:00,11,642.75,642.75,641.75,642,546
20140301|2013-12-11 06:30,11,641.75,642,639.25,639.25,479
20140301|2013-12-11 07:00,11,639.25,639.75,637.5,638,741
20140301|2013-12-11 07:30,11,637.75,637.75,636.75,637.5,437
20140301|2013-12-11 08:30,11,637.75,639,636,637.5,3948
20140301|2013-12-11 09:00,11,637.25,637.75,636,637,1971
20140301|2013-12-11 09:30,11,636.75,637.5,635.25,636.5,3353
20140301|2013-12-11 10:00,11,636.25,638.75,635.75,638,2671
20140301|2013-12-11 10:30,11,638,638.75,636.25,636.75,1745
20140301|2013-12-11 11:00,11,636.75,638.75,636.25,638.75,1121
20140301|2013-12-11 11:30,11,638.75,640,638.25,639.75,1625
20140301|2013-12-11 12:00,11,639.75,641.25,639.5,641,1786
20140301|2013-12-11 12:30,11,641,641.25,639.5,640.5,1089
20140301|2013-12-11 13:00,11,640.25,641.25,639.75,641,3115
20140301|2013-12-11 19:00,12,641,641.75,640.5,640.75,239
20140301|2013-12-11 19:30,12,641,641.25,640.75,641.25,63
20140301|2013-12-11 20:00,12,641.25,641.5,641,641.5,28
20140301|2013-12-11 20:30,12,641.5,641.75,641,641.75,64
20140301|2013-12-11 21:00,12,641.5,642.25,641.5,642,104
20140301|2013-12-11 21:30,12,642,642,641.5,641.75,262
20140301|2013-12-11 22:00,12,641.25,641.5,641.25,641.5,5
20140301|2013-12-11 22:30,12,641.25,641.5,641,641.5,15
20140301|2013-12-11 23:00,12,641.5,641.5,641.25,641.25,5
20140301|2013-12-11 23:30,12,641.5,641.5,641,641,27
20140301|2013-12-12 00:00,12,641.25,641.5,641.25,641.5,15
20140301|2013-12-12 00:30,12,641.75,641.75,641.5,641.5,26
20140301|2013-12-12 01:00,12,641.75,642,641.5,641.75,36
20140301|2013-12-12 01:30,12,641.5,642.5,641.5,642.5,132
20140301|2013-12-12 02:00,12,642.25,642.75,642,642.25,204
20140301|2013-12-12 02:30,12,642,642.25,641.5,641.5,141
20140301|2013-12-12 03:00,12,641.5,641.5,640.25,640.5,159
20140301|2013-12-12 03:30,12,640.5,640.5,640,640.25,108
20140301|2013-12-12 04:00,12,640,640.75,640,640.75,296
20140301|2013-12-12 04:30,12,640.75,641,640.5,640.75,660
20140301|2013-12-12 05:00,12,640.75,640.75,639.25,640,509
20140301|2013-12-12 05:30,12,639.75,639.75,639,639.25,68
20140301|2013-12-12 06:00,12,639.25,640.75,639.25,640.75,117
20140301|2013-12-12 06:30,12,640.75,640.75,639.25,640.75,249
20140301|2013-12-12 07:00,12,640.5,640.75,639.5,640,197
20140301|2013-12-12 07:30,12,640.25,640.5,639.25,640.5,230
20140301|2013-12-12 08:30,12,640.5,640.5,633.5,634.25,6639
20140301|2013-12-12 09:00,12,634,634.5,633.25,633.5,3302
20140301|2013-12-12 09:30,12,633.5,633.5,630.25,631.75,7011
20140301|2013-12-12 10:00,12,631.75,632.75,630.25,630.75,3317
20140301|2013-12-12 10:30,12,630.5,632,630.25,631,2837
20140301|2013-12-12 11:00,12,631,633.75,630.5,633.5,2236
20140301|2013-12-12 11:30,12,633.5,635.25,633,634.75,1882
20140301|2013-12-12 12:00,12,634.75,635,633.25,634,1220
20140301|2013-12-12 12:30,12,633.75,635,632.75,633.5,1183
20140301|2013-12-12 13:00,12,633.75,635,632.75,633.5,3578
20140301|2013-12-12 19:00,13,633.75,635,632.75,633,279
20140301|2013-12-12 19:30,13,633,633.75,633,633.75,106
20140301|2013-12-12 20:00,13,633.5,634.25,633.5,634.25,26
20140301|2013-12-12 20:30,13,634,634.25,634,634,22
20140301|2013-12-12 21:00,13,634.5,634.75,634.25,634.25,12
20140301|2013-12-12 21:30,13,634.75,634.75,634.25,634.25,49
20140301|2013-12-12 22:00,13,634.75,634.75,634,634.25,16
20140301|2013-12-12 22:30,13,634.5,634.75,634.25,634.75,8
20140301|2013-12-12 23:00,13,634.75,634.75,634.25,634.5,12
20140301|2013-12-12 23:30,13,634.75,634.75,634.25,634.75,18
20140301|2013-12-13 00:00,13,634.75,634.75,633.75,634,62
20140301|2013-12-13 00:30,13,633.75,634.25,632.75,633.25,86
20140301|2013-12-13 01:00,13,633.25,633.25,632.75,633.25,85
20140301|2013-12-13 01:30,13,633.25,633.5,633,633,102
20140301|2013-12-13 02:00,13,633,634,632.75,634,218
20140301|2013-12-13 02:30,13,634,634,632.25,632.75,156
20140301|2013-12-13 03:00,13,632.75,633,631.75,631.75,138
20140301|2013-12-13 03:30,13,632.25,632.25,631,631.25,320
20140301|2013-12-13 04:00,13,631.5,632,630.5,630.5,419
20140301|2013-12-13 04:30,13,630.75,631.25,630.5,630.5,265
20140301|2013-12-13 05:00,13,630.5,631,630.25,630.75,381
20140301|2013-12-13 05:30,13,630.5,630.75,630,630.5,309
20140301|2013-12-13 06:00,13,630.25,630.25,630,630,264
20140301|2013-12-13 06:30,13,630,630.25,630,630.25,174
20140301|2013-12-13 07:00,13,630,630.25,629.25,629.75,384
20140301|2013-12-13 07:30,13,629.5,630.25,629.25,630,124
20140301|2013-12-13 08:30,13,630.75,631.5,629,630,4051
20140301|2013-12-13 09:00,13,630,630.5,627.5,628.75,2658
20140301|2013-12-13 09:30,13,628.75,630,626.5,627.75,5254
20140301|2013-12-13 10:00,13,628,629,627.5,628.5,2441
20140301|2013-12-13 10:30,13,628.5,629,627,627.5,1924
20140301|2013-12-13 11:00,13,627.5,629,627,628.25,1409
20140301|2013-12-13 11:30,13,628.25,628.5,627.25,627.25,1803
20140301|2013-12-13 12:00,13,627.25,628.5,626.75,627.5,1530
20140301|2013-12-13 12:30,13,627.75,628.75,627.5,628.75,1123
20140301|2013-12-13 13:00,13,628.5,630,627.5,629,3172
20140301|2013-12-15 19:00,16,628.75,628.75,626.5,626.75,669
20140301|2013-12-15 19:30,16,626.75,627,626.5,626.75,196
20140301|2013-12-15 20:00,16,626.5,627,626.25,626.25,55
20140301|2013-12-15 20:30,16,626.5,626.75,625.75,626,264
20140301|2013-12-15 21:00,16,626.25,626.5,625.75,625.75,45
20140301|2013-12-15 21:30,16,626,627,625.75,626,167
20140301|2013-12-15 22:00,16,626.75,627,626,626,125
20140301|2013-12-15 22:30,16,626,626.5,625.75,626,49
20140301|2013-12-15 23:00,16,625.75,626.25,625.75,626.25,13
20140301|2013-12-15 23:30,16,626.25,626.5,626,626,23
20140301|2013-12-16 00:00,16,626.25,626.25,625.75,626,44
20140301|2013-12-16 00:30,16,625.75,626,625.75,625.75,112
20140301|2013-12-16 01:00,16,625.75,626,625.5,625.75,72
20140301|2013-12-16 01:30,16,625.75,625.75,625.5,625.75,114
20140301|2013-12-16 02:00,16,625.75,626.25,625,625,323
20140301|2013-12-16 02:30,16,625,625.5,624.75,625,318
20140301|2013-12-16 03:00,16,625.25,625.25,624.75,625,93
20140301|2013-12-16 03:30,16,625,625.25,624.75,624.75,87
20140301|2013-12-16 04:00,16,625,625.25,624.5,624.75,136
20140301|2013-12-16 04:30,16,624.75,625.25,624.75,624.75,134
20140301|2013-12-16 05:00,16,624.75,624.75,624.25,624.5,101
20140301|2013-12-16 05:30,16,624.75,624.75,624.25,624.5,271
20140301|2013-12-16 06:00,16,624.5,625,624,624.75,183
20140301|2013-12-16 06:30,16,624.75,625,624.5,624.75,203
20140301|2013-12-16 07:00,16,624.5,625,624.25,625,142
20140301|2013-12-16 07:30,16,625,625.25,624.25,624.5,328
20140301|2013-12-16 08:30,16,625.75,625.75,624.25,625,4780
20140301|2013-12-16 09:00,16,625,625.5,624.5,625.25,1926
20140301|2013-12-16 09:30,16,625.25,626,621,623,8040
20140301|2013-12-16 10:00,16,622.75,624.25,622,622.5,3601
20140301|2013-12-16 10:30,16,622.5,625.5,622.25,624.25,2576
20140301|2013-12-16 11:00,16,624.5,625,623.75,624.25,1539
20140301|2013-12-16 11:30,16,624.25,625.25,623,623.25,2192
20140301|2013-12-16 12:00,16,623.25,623.5,622.5,623,1093
20140301|2013-12-16 12:30,16,622.75,624,622.5,623.25,901
20140301|2013-12-16 13:00,16,623.5,623.75,621.25,621.75,5091
20140301|2013-12-16 19:00,17,622.5,622.75,621.5,622,161
20140301|2013-12-16 19:30,17,622,622,621.75,621.75,41
20140301|2013-12-16 20:00,17,621.75,622,621.5,622,6
20140301|2013-12-16 20:30,17,621.75,622,621.25,621.5,49
20140301|2013-12-16 21:00,17,621.75,622,621,621.25,180
20140301|2013-12-16 21:30,17,621.5,621.5,621,621,29
20140301|2013-12-16 22:00,17,621.25,621.5,621.25,621.5,20
20140301|2013-12-16 22:30,17,621.5,622,621.5,622,64
20140301|2013-12-16 23:00,17,622,622.25,622,622.25,57
20140301|2013-12-16 23:30,17,622,622.25,622,622.25,15
20140301|2013-12-17 00:00,17,622.5,622.75,622.25,622.75,32
20140301|2013-12-17 00:30,17,622.75,623.25,622.75,622.75,257
20140301|2013-12-17 01:00,17,623,623.5,622.75,623.25,183
20140301|2013-12-17 01:30,17,623.25,623.75,623.25,623.75,35
20140301|2013-12-17 02:00,17,623.75,625.25,623.5,624.75,518
20140301|2013-12-17 02:30,17,624.75,625,622.5,622.5,485
20140301|2013-12-17 03:00,17,622.5,623,622,622.25,178
20140301|2013-12-17 03:30,17,622.25,622.75,621.75,622.5,293
20140301|2013-12-17 04:00,17,622.75,623.5,621.25,621.5,252
20140301|2013-12-17 04:30,17,621.5,622,621,621.75,183
20140301|2013-12-17 05:00,17,622,623.25,621.5,622.25,338
20140301|2013-12-17 05:30,17,622,622.5,622,622.5,74
20140301|2013-12-17 06:00,17,622.25,622.25,622,622.25,40
20140301|2013-12-17 06:30,17,622.25,622.75,622,622,145
20140301|2013-12-17 07:00,17,622,622.5,621.25,622,381
20140301|2013-12-17 07:30,17,622,622.5,621.75,622.25,187
20140301|2013-12-17 08:30,17,623,623.75,621,621.5,3754
20140301|2013-12-17 09:00,17,621.5,623.5,620.25,620.75,3177
20140301|2013-12-17 09:30,17,620.75,625.75,620.5,623.75,7875
20140301|2013-12-17 10:00,17,623.75,624.75,622.5,623.75,3729
20140301|2013-12-17 10:30,17,623.75,626.75,622.75,623,5057
20140301|2013-12-17 11:00,17,623,624,622.25,623.5,1918
20140301|2013-12-17 11:30,17,623.5,624.25,621.75,622.75,1450
20140301|2013-12-17 12:00,17,622.5,623.5,622.25,623.25,907
20140301|2013-12-17 12:30,17,623.25,623.5,622.25,623,1641
20140301|2013-12-17 13:00,17,622.75,623.25,618.75,618.75,6282
20140301|2013-12-17 19:00,18,619,619.25,617.5,618,715
20140301|2013-12-17 19:30,18,618,618.25,617.75,618,190
20140301|2013-12-17 20:00,18,618,618,617.75,618,88
20140301|2013-12-17 20:30,18,618,618,617.75,618,25
20140301|2013-12-17 21:00,18,618,618,617.5,617.75,190
20140301|2013-12-17 21:30,18,617.75,617.75,617.5,617.75,36
20140301|2013-12-17 22:00,18,617.75,617.75,617.5,617.5,50
20140301|2013-12-17 22:30,18,617.5,617.75,617.5,617.5,52
20140301|2013-12-17 23:00,18,617.5,617.5,617,617.5,120
20140301|2013-12-17 23:30,18,617.5,617.5,617.25,617.5,31
20140301|2013-12-18 00:00,18,617.25,617.25,616.75,617,208
20140301|2013-12-18 00:30,18,617,617,616.25,616.25,151
20140301|2013-12-18 01:00,18,616,616.5,615.75,616.25,329
20140301|2013-12-18 01:30,18,616.25,616.5,616,616,305
20140301|2013-12-18 02:00,18,616.25,616.75,616,616.75,232
20140301|2013-12-18 02:30,18,616.5,616.75,616.25,616.75,188
20140301|2013-12-18 03:00,18,616.5,616.75,616.25,616.75,72
20140301|2013-12-18 03:30,18,616.5,616.5,615.5,615.75,1015
20140301|2013-12-18 04:00,18,615.75,615.75,614.75,615,852
20140301|2013-12-18 04:30,18,615,616.75,615,616,571
20140301|2013-12-18 05:00,18,616,616.25,615.75,616.25,82
20140301|2013-12-18 05:30,18,616,616.5,615.5,616.5,116
20140301|2013-12-18 06:00,18,616.25,617.5,616.25,617.25,140
20140301|2013-12-18 06:30,18,617,618,616.75,616.75,198
20140301|2013-12-18 07:00,18,617,617.5,616.75,617.25,160
20140301|2013-12-18 07:30,18,617,617.25,615.25,616.25,657
20140301|2013-12-18 08:30,18,617,618,614.75,615.25,5559
20140301|2013-12-18 09:00,18,615.25,615.5,612.75,614.75,4758
20140301|2013-12-18 09:30,18,614.5,617,614,615.75,4639
20140301|2013-12-18 10:00,18,615.75,616.5,614,614.5,2679
20140301|2013-12-18 10:30,18,614.5,615,613,613,2116
20140301|2013-12-18 11:00,18,613,614.5,612.25,612.5,3423
20140301|2013-12-18 11:30,18,612.5,614.75,612.25,614.5,1454
20140301|2013-12-18 12:00,18,614.75,616.25,614.75,615.75,1947
20140301|2013-12-18 12:30,18,616,616,614,614.5,1269
20140301|2013-12-18 13:00,18,614.25,615.25,612.25,612.25,3962
20140301|2013-12-18 19:00,19,615,615.75,614.5,614.75,460
20140301|2013-12-18 19:30,19,614.5,614.75,614.25,614.25,18
20140301|2013-12-18 20:00,19,614.5,614.5,614.25,614.25,10
20140301|2013-12-18 20:30,19,614.25,615,614,614.5,57
20140301|2013-12-18 21:00,19,614.5,614.5,613.75,613.75,60
20140301|2013-12-18 21:30,19,614,614,613.5,614,33
20140301|2013-12-18 22:00,19,614,614,613.5,613.5,9
20140301|2013-12-18 22:30,19,613.5,613.5,613.5,613.5,13
20140301|2013-12-18 23:00,19,613.5,613.75,613.5,613.75,62
20140301|2013-12-18 23:30,19,613.75,613.75,613.75,613.75,47
20140301|2013-12-19 00:00,19,613.75,614.25,613.75,614.25,60
20140301|2013-12-19 00:30,19,614,614.25,613.75,613.75,31
20140301|2013-12-19 01:00,19,613.75,615,613.75,615,211
20140301|2013-12-19 01:30,19,615.25,616,614.75,615.25,199
20140301|2013-12-19 02:00,19,615.25,615.75,614.75,615,99
20140301|2013-12-19 02:30,19,615,615.25,614.75,614.75,76
20140301|2013-12-19 03:00,19,614.5,614.75,614.25,614.5,224
20140301|2013-12-19 03:30,19,614.5,614.5,612.75,613.25,490
20140301|2013-12-19 04:00,19,613,614.5,612.5,613.75,589
20140301|2013-12-19 04:30,19,614,614,613.25,613.5,217
20140301|2013-12-19 05:00,19,613.75,613.75,613.5,613.5,84
20140301|2013-12-19 05:30,19,613.5,613.75,613.25,613.25,62
20140301|2013-12-19 06:00,19,613.25,614,613.25,613.5,138
20140301|2013-12-19 06:30,19,613.5,613.75,613.25,613.5,61
20140301|2013-12-19 07:00,19,613.5,613.75,613.25,613.5,176
20140301|2013-12-19 07:30,19,613.75,614,613.25,613.5,122
20140301|2013-12-19 08:30,19,613.5,616,613.25,613.75,4265
20140301|2013-12-19 09:00,19,613.75,617.5,613,614.75,5502
20140301|2013-12-19 09:30,19,614.75,621.25,613.5,617.75,11582
20140301|2013-12-19 10:00,19,618,620,616,616.75,4597
20140301|2013-12-19 10:30,19,617,617.5,616.5,617.25,1647
20140301|2013-12-19 11:00,19,617.25,617.75,616.75,617.25,1165
20140301|2013-12-19 11:30,19,617.25,617.25,613.25,614.25,3867
20140301|2013-12-19 12:00,19,614.25,615.5,610.25,613,8047
20140301|2013-12-19 12:30,19,613.25,615,612.75,614,3929
20140301|2013-12-19 13:00,19,614,615,610,610,5966
20140301|2013-12-19 19:00,20,610,610.75,608.75,609,687
20140301|2013-12-19 19:30,20,609,609.5,609,609.5,121
20140301|2013-12-19 20:00,20,609.25,610,609,609.5,142
20140301|2013-12-19 20:30,20,609,609.5,609,609.5,23
20140301|2013-12-19 21:00,20,609.75,610,609.75,609.75,19
20140301|2013-12-19 21:30,20,610,610,609.75,609.75,19
20140301|2013-12-19 22:00,20,610,610.5,610,610.5,29
20140301|2013-12-19 22:30,20,610.5,610.5,610.5,610.5,35
20140301|2013-12-19 23:00,20,610.5,610.75,610.5,610.75,25
20140301|2013-12-19 23:30,20,610.75,610.75,610.5,610.5,41
20140301|2013-12-20 00:00,20,610.75,610.75,610.5,610.75,78
20140301|2013-12-20 00:30,20,610.75,611,610,610.75,73
20140301|2013-12-20 01:00,20,610.75,611,610.5,610.5,48
20140301|2013-12-20 01:30,20,610.5,611.25,610.25,611.25,123
20140301|2013-12-20 02:00,20,611.25,611.25,610.5,610.75,100
20140301|2013-12-20 02:30,20,610.75,611.5,610.25,610.5,290
20140301|2013-12-20 03:00,20,610.5,610.5,609,609,271
20140301|2013-12-20 03:30,20,608.75,609.25,607.75,608.25,390
20140301|2013-12-20 04:00,20,608.5,608.5,607.5,608,441
20140301|2013-12-20 04:30,20,608,609.75,608,608.5,219
20140301|2013-12-20 05:00,20,608.5,609.25,608,608.5,269
20140301|2013-12-20 05:30,20,608.5,609,608.25,608.75,129
20140301|2013-12-20 06:00,20,608.75,609,608.25,608.25,105
20140301|2013-12-20 06:30,20,608.25,608.5,607.25,608.5,755
20140301|2013-12-20 07:00,20,608.5,610,607.5,609.75,603
20140301|2013-12-20 07:30,20,610,611.25,609.75,611.25,755
20140301|2013-12-20 08:30,20,612.5,615.5,612.25,613,7513
20140301|2013-12-20 09:00,20,613,616,612.75,615,4097
20140301|2013-12-20 09:30,20,614.75,615.5,612.75,613.5,2973
20140301|2013-12-20 10:00,20,613.5,613.75,611.5,611.5,1382
20140301|2013-12-20 10:30,20,611.5,612.75,610.75,611.5,1546
20140301|2013-12-20 11:00,20,611.25,614.75,611.25,612.75,1314
20140301|2013-12-20 11:30,20,612.75,613,611,612.25,1162
20140301|2013-12-20 12:00,20,612.5,614.5,612.25,614,1251
20140301|2013-12-20 12:30,20,613.75,615.75,613.25,613.75,1749
20140301|2013-12-20 13:00,20,613.5,614.5,611.5,613.5,3858
20140301|2013-12-22 19:00,23,614.25,615.25,613.5,614,434
20140301|2013-12-22 19:30,23,614,614.25,613.75,613.75,28
20140301|2013-12-22 20:00,23,613.75,614.5,613.75,614.5,82
20140301|2013-12-22 20:30,23,614.25,614.25,613,613.25,72
20140301|2013-12-22 21:00,23,613.5,613.5,613,613,10
20140301|2013-12-22 21:30,23,613,614.25,612.5,614.25,77
20140301|2013-12-22 22:00,23,614.5,614.5,613.5,613.5,28
20140301|2013-12-22 22:30,23,613.5,613.75,613.25,613.5,83
20140301|2013-12-22 23:00,23,613.5,613.5,613.25,613.25,9
20140301|2013-12-22 23:30,23,613.5,613.5,612.75,612.75,58
20140301|2013-12-23 00:00,23,612.75,613,612.75,612.75,15
20140301|2013-12-23 00:30,23,612.75,612.75,612.5,612.5,18
20140301|2013-12-23 01:00,23,612.75,613,612.5,612.5,31
20140301|2013-12-23 01:30,23,612.5,613.5,612.5,613.25,76
20140301|2013-12-23 02:00,23,613,613.5,613,613.25,34
20140301|2013-12-23 02:30,23,613.25,613.25,613,613.25,12
20140301|2013-12-23 03:00,23,613.5,613.5,613,613,27
20140301|2013-12-23 03:30,23,613.25,613.25,613,613,25
20140301|2013-12-23 04:00,23,613.25,613.25,612.25,612.5,77
20140301|2013-12-23 04:30,23,612.5,612.75,612.25,612.25,24
20140301|2013-12-23 05:00,23,612.5,612.5,612,612.25,72
20140301|2013-12-23 05:30,23,612.5,612.5,612.25,612.25,10
20140301|2013-12-23 06:00,23,612.25,612.75,612.25,612.75,45
20140301|2013-12-23 06:30,23,612.75,612.75,612,612.25,47
20140301|2013-12-23 07:00,23,612.25,612.75,611.5,611.5,200
20140301|2013-12-23 07:30,23,611.5,611.5,610.25,610.25,288
20140301|2013-12-23 08:30,23,611,612,609.75,611.5,2585
20140301|2013-12-23 09:00,23,611.25,611.75,610,610.25,986
20140301|2013-12-23 09:30,23,610.25,610.75,608.25,609.5,2634
20140301|2013-12-23 10:00,23,609.5,612.5,609,611.5,2139
20140301|2013-12-23 10:30,23,611.75,612,610.25,610.75,857
20140301|2013-12-23 11:00,23,610.75,612.5,610,612,855
20140301|2013-12-23 11:30,23,612.25,612.25,611.25,611.5,645
20140301|2013-12-23 12:00,23,611.5,611.5,610.25,610.75,629
20140301|2013-12-23 12:30,23,610.75,611,610.25,610.25,551
20140301|2013-12-23 13:00,23,610.5,610.75,609,609.5,2185
20140301|2013-12-23 19:00,24,610.25,611.75,610,611.25,125
20140301|2013-12-23 19:30,24,611,611.5,611,611.5,28
20140301|2013-12-23 20:00,24,611.25,611.25,610,610,83
20140301|2013-12-23 20:30,24,609.75,609.75,609,609.25,74
20140301|2013-12-23 21:00,24,609,609,608.5,608.5,36
20140301|2013-12-23 21:30,24,608.25,608.75,608,608.5,125
20140301|2013-12-23 22:00,24,608.75,608.75,608.5,608.5,36
20140301|2013-12-23 22:30,24,608.25,608.75,608.25,608.75,7
20140301|2013-12-23 23:00,24,608.25,609,608.25,609,16
20140301|2013-12-23 23:30,24,608.75,608.75,608.5,608.5,3
20140301|2013-12-24 00:00,24,608.5,608.75,608.25,608.25,15
20140301|2013-12-24 00:30,24,608.75,609,608.25,609,31
20140301|2013-12-24 01:00,24,609,609,609,609,4
20140301|2013-12-24 01:30,24,609,609,608.75,609,10
20140301|2013-12-24 02:00,24,609,609.25,608.75,609.25,10
20140301|2013-12-24 02:30,24,609.25,609.25,609.25,609.25,31
20140301|2013-12-24 03:00,24,609.25,609.25,609,609.25,21
20140301|2013-12-24 03:30,24,609,609.5,608.75,608.75,69
20140301|2013-12-24 04:00,24,608.75,609,608.5,608.5,61
20140301|2013-12-24 04:30,24,608.5,609,608,608.25,155
20140301|2013-12-24 05:00,24,608.25,608.5,607.5,608,108
20140301|2013-12-24 05:30,24,608,608.75,607.75,608,77
20140301|2013-12-24 06:00,24,608,608,607.25,607.25,42
20140301|2013-12-24 06:30,24,607.25,607.25,606.5,607.25,238
20140301|2013-12-24 07:00,24,607,607.5,606.5,607,79
20140301|2013-12-24 07:30,24,607,607,606.5,606.5,169
20140301|2013-12-24 08:30,24,606.75,608,605.75,607,1840
20140301|2013-12-24 09:00,24,607.25,607.5,606,606.25,789
20140301|2013-12-24 09:30,24,606.25,608.25,606.25,608,1155
20140301|2013-12-24 10:00,24,608,608.25,607.5,607.5,1168
20140301|2013-12-24 10:30,24,607.5,607.75,607,607.75,397
20140301|2013-12-24 11:00,24,607.5,607.75,607.25,607.25,351
20140301|2013-12-24 11:30,24,607.5,607.75,606,606.25,1485
20140301|2013-12-26 08:30,26,606,606.5,603,603.75,3326
20140301|2013-12-26 09:00,26,603.75,604.25,603.25,604.25,540
20140301|2013-12-26 09:30,26,604,604.25,601.25,601.5,2054
20140301|2013-12-26 10:00,26,601.5,602,600.75,601.75,1067
20140301|2013-12-26 10:30,26,601.75,602.25,601.25,601.75,706
20140301|2013-12-26 11:00,26,601.75,604,601.5,603.25,1857
20140301|2013-12-26 11:30,26,603,605,602.75,604.75,1300
20140301|2013-12-26 12:00,26,604.75,605.5,604.25,605,1020
20140301|2013-12-26 12:30,26,605,606,604.75,605.5,1335
20140301|2013-12-26 13:00,26,605.5,607,605,605.75,2140
20140301|2013-12-26 19:00,27,608,609.25,607.25,609,475
20140301|2013-12-26 19:30,27,609,609.25,609,609,55
20140301|2013-12-26 20:00,27,609.25,609.25,609,609,19
20140301|2013-12-26 20:30,27,609,609.25,608.75,609.25,19
20140301|2013-12-26 21:00,27,609.25,609.25,608.75,609.25,12
20140301|2013-12-26 21:30,27,609,609,608.75,608.75,11
20140301|2013-12-26 22:00,27,609,609.25,609,609,10
20140301|2013-12-26 22:30,27,609.25,609.25,609,609,7
20140301|2013-12-26 23:00,27,609.25,609.25,609.25,609.25,3
20140301|2013-12-26 23:30,27,609.25,609.25,608.75,609,9
20140301|2013-12-27 00:00,27,609,609,609,609,2
20140301|2013-12-27 00:30,27,609.25,609.25,609.25,609.25,2
20140301|2013-12-27 01:00,27,609.25,609.25,608.75,609,24
20140301|2013-12-27 01:30,27,609,609,606.5,606.5,156
20140301|2013-12-27 02:00,27,606.5,607,606.5,606.75,120
20140301|2013-12-27 02:30,27,606.75,606.75,606,606.25,56
20140301|2013-12-27 03:00,27,606.25,606.5,606,606.5,36
20140301|2013-12-27 03:30,27,606.5,606.5,604.25,604.5,172
20140301|2013-12-27 04:00,27,604.5,604.75,604.5,604.75,43
20140301|2013-12-27 04:30,27,605,605.25,604,605,125
20140301|2013-12-27 05:00,27,605,605.5,605,605.5,56
20140301|2013-12-27 05:30,27,605.5,605.75,605.25,605.5,78
20140301|2013-12-27 06:00,27,605.5,605.75,605.5,605.5,68
20140301|2013-12-27 06:30,27,605.5,605.5,605.25,605.5,68
20140301|2013-12-27 07:00,27,605.25,605.75,605.25,605.75,98
20140301|2013-12-27 07:30,27,605.75,606.25,605.75,606.25,442
20140301|2013-12-27 08:30,27,606.25,607.5,605.25,605.25,1558
20140301|2013-12-27 09:00,27,605.25,605.25,603.5,604,1595
20140301|2013-12-27 09:30,27,604,606,604,605,1452
20140301|2013-12-27 10:00,27,605,605,603.5,603.5,1089
20140301|2013-12-27 10:30,27,603.5,604.5,603.5,603.75,975
20140301|2013-12-27 11:00,27,603.75,604.5,603.75,604,844
20140301|2013-12-27 11:30,27,604,606.75,604,606.25,2110
20140301|2013-12-27 12:00,27,606.25,610,606.25,608.25,3098
20140301|2013-12-27 12:30,27,608,609.75,607.75,609.25,1509
20140301|2013-12-27 13:00,27,609.5,610,607.5,608,2411
20140301|2013-12-29 19:00,30,607.5,609.25,607.5,607.75,327
20140301|2013-12-29 19:30,30,607.5,608.25,607.25,607.75,116
20140301|2013-12-29 20:00,30,607.75,607.75,607.25,607.5,37
20140301|2013-12-29 20:30,30,607.5,607.5,607.25,607.5,8
20140301|2013-12-29 21:00,30,607.25,607.5,607.25,607.25,23
20140301|2013-12-29 21:30,30,607.5,607.5,607.25,607.25,14
20140301|2013-12-29 22:00,30,607.5,607.5,607.5,607.5,8
20140301|2013-12-29 22:30,30,607.5,607.5,607.25,607.5,12
20140301|2013-12-29 23:00,30,607.5,607.5,607.25,607.25,7
20140301|2013-12-29 23:30,30,607.25,607.5,607.25,607.5,7
20140301|2013-12-30 00:00,30,607.5,607.5,607,607.5,45
20140301|2013-12-30 00:30,30,607,607.25,607,607.25,6
20140301|2013-12-30 01:00,30,607,607.5,607,607,17
20140301|2013-12-30 01:30,30,607,607.25,606.5,607,34
20140301|2013-12-30 02:00,30,606.75,607.25,606.75,607.25,49
20140301|2013-12-30 02:30,30,607,607.25,606.75,607.25,13
20140301|2013-12-30 03:00,30,607,607.25,607,607.25,17
20140301|2013-12-30 03:30,30,606.75,607.25,606.5,606.75,60
20140301|2013-12-30 04:00,30,606.5,607,606.5,606.75,131
20140301|2013-12-30 04:30,30,606.75,606.75,605.75,606.75,109
20140301|2013-12-30 05:00,30,606.5,606.75,606,606.5,60
20140301|2013-12-30 05:30,30,606.5,606.5,606,606.25,51
20140301|2013-12-30 06:00,30,606.25,606.5,605.75,606,88
20140301|2013-12-30 06:30,30,605.75,606,605.75,605.75,171
20140301|2013-12-30 07:00,30,606,606,605.25,605.5,185
20140301|2013-12-30 07:30,30,605.75,606.5,605.5,606.5,120
20140301|2013-12-30 08:30,30,606.75,608.25,605.25,607.25,3228
20140301|2013-12-30 09:00,30,607,607.25,605,605.5,1271
20140301|2013-12-30 09:30,30,605.75,606.25,605.25,605.25,793
20140301|2013-12-30 10:00,30,605.25,606,605.25,606,785
20140301|2013-12-30 10:30,30,605.75,606,604.25,605.25,1272
20140301|2013-12-30 11:00,30,605.25,605.5,605,605,435
20140301|2013-12-30 11:30,30,605,605,604.75,604.75,626
20140301|2013-12-30 12:00,30,604.75,605.25,601.5,602.25,2194
20140301|2013-12-30 12:30,30,602.25,602.75,602,602.25,931
20140301|2013-12-30 13:00,30,602.25,602.25,600,600.25,3575
20140301|2013-12-30 19:00,31,601.75,601.75,599.5,600.25,652
20140301|2013-12-30 19:30,31,600,600.75,600,600.25,46
20140301|2013-12-30 20:00,31,600.25,600.25,599.75,599.75,37
20140301|2013-12-30 20:30,31,600,600.25,599.75,600,53
20140301|2013-12-30 21:00,31,600.25,600.5,600.25,600.5,14
20140301|2013-12-30 21:30,31,600.5,600.75,600.5,600.75,13
20140301|2013-12-30 22:00,31,600.75,601,600.75,601,12
20140301|2013-12-30 22:30,31,601,601.75,601,601.75,66
20140301|2013-12-30 23:00,31,601.75,602,601.5,601.5,94
20140301|2013-12-30 23:30,31,601.75,601.75,601.5,601.5,38
20140301|2013-12-31 00:00,31,601.75,602,601.5,602,49
20140301|2013-12-31 00:30,31,602,602,601.75,601.75,16
20140301|2013-12-31 01:00,31,601.5,602,601.5,602,47
20140301|2013-12-31 01:30,31,602,602,601.75,601.75,23
20140301|2013-12-31 02:00,31,601.75,602,601.5,602,35
20140301|2013-12-31 02:30,31,602,602,601.5,601.75,35
20140301|2013-12-31 03:00,31,602,602,601.5,601.5,132
20140301|2013-12-31 03:30,31,601.5,601.75,601.25,601.5,54
20140301|2013-12-31 04:00,31,601.5,601.5,600.75,600.75,98
20140301|2013-12-31 04:30,31,600.75,601,600.25,600.75,339
20140301|2013-12-31 05:00,31,600.75,600.75,600.25,600.5,52
20140301|2013-12-31 05:30,31,600.75,600.75,600.5,600.75,37
20140301|2013-12-31 06:00,31,600.75,601,600.75,600.75,79
20140301|2013-12-31 06:30,31,601,601,600.25,600.75,62
20140301|2013-12-31 07:00,31,600.5,601,599.5,599.5,106
20140301|2013-12-31 07:30,31,599.75,600,599,599.5,241
20140301|2013-12-31 08:30,31,600.25,602.75,600,601.5,2133
20140301|2013-12-31 09:00,31,601.5,602.75,601.5,602,640
20140301|2013-12-31 09:30,31,602,602.5,600.75,601,2234
20140301|2013-12-31 10:00,31,601.25,603,600.75,601.5,2066
20140301|2013-12-31 10:30,31,601.75,603.75,601.5,602.5,1571
20140301|2013-12-31 11:00,31,602.5,604,602,603.75,811
20140301|2013-12-31 11:30,31,603.75,604.5,603.5,603.75,1120
20140301|2013-12-31 12:00,31,603.75,604.25,603.5,603.75,843
20140301|2013-12-31 12:30,31,603.75,605,603.5,604.75,2223
20140301|2013-12-31 13:00,31,605,607.25,604,605.25,6605
20140301|2014-01-02 08:30,2,605,605.25,601.5,604,4618
20140301|2014-01-02 09:00,2,604,604.75,602.25,602.5,2163
20140301|2014-01-02 09:30,2,602.5,603.75,599.5,600.5,4692
20140301|2014-01-02 10:00,2,600.75,600.75,599,599.25,3443
20140301|2014-01-02 10:30,2,599.25,599.75,596.75,598,4204
20140301|2014-01-02 11:00,2,597.75,597.75,596.25,597.25,2526
20140301|2014-01-02 11:30,2,597.25,597.75,596.25,597.75,2121
20140301|2014-01-02 12:00,2,598,599.5,596.5,597.25,2184
20140301|2014-01-02 12:30,2,597.25,597.75,595.5,596.5,2295
20140301|2014-01-02 13:00,2,596.5,599.75,596,596.5,4571
20140301|2014-01-02 19:00,3,596.75,599.75,596.75,599.75,673
20140301|2014-01-02 19:30,3,599.75,600.5,599.5,600.25,177
20140301|2014-01-02 20:00,3,600,600.25,599.5,599.5,71
20140301|2014-01-02 20:30,3,599.5,600.25,599.5,599.5,91
20140301|2014-01-02 21:00,3,599.5,600,599.25,600,17
20140301|2014-01-02 21:30,3,599.5,599.75,598.75,598.75,59
20140301|2014-01-02 22:00,3,599.5,599.5,599,599,3
20140301|2014-01-02 22:30,3,599,599.25,599,599.25,19
20140301|2014-01-02 23:00,3,599.25,599.5,599,599.5,17
20140301|2014-01-02 23:30,3,599.5,599.5,599.25,599.5,43
20140301|2014-01-03 00:00,3,599.75,600,599.5,599.5,30
20140301|2014-01-03 00:30,3,599.75,599.75,599.75,599.75,5
20140301|2014-01-03 01:00,3,599.75,599.75,599.25,599.75,39
20140301|2014-01-03 01:30,3,599.75,600,599.75,600,20
20140301|2014-01-03 02:00,3,600,600,599.75,600,129
20140301|2014-01-03 02:30,3,600,600,599.5,599.5,105
20140301|2014-01-03 03:00,3,599.75,600,598.25,598.25,207
20140301|2014-01-03 03:30,3,598.5,598.5,598.25,598.5,160
20140301|2014-01-03 04:00,3,598.5,599.25,598.5,598.5,257
20140301|2014-01-03 04:30,3,598.5,598.75,598.5,598.5,81
20140301|2014-01-03 05:00,3,598.5,599,598,598,177
20140301|2014-01-03 05:30,3,598,598.5,597.75,598.25,195
20140301|2014-01-03 06:00,3,598.25,598.25,597,597.5,225
20140301|2014-01-03 06:30,3,597.5,597.75,596.75,596.75,178
20140301|2014-01-03 07:00,3,597,598,596.75,597,349
20140301|2014-01-03 07:30,3,597,597,596,596.75,401
20140301|2014-01-03 08:30,3,596.75,599.5,596.75,597.75,4688
20140301|2014-01-03 09:00,3,598,598.25,596.75,598,1918
20140301|2014-01-03 09:30,3,597.75,598.75,597.25,597.75,2552
20140301|2014-01-03 10:00,3,597.75,599.75,597.5,599,1747
20140301|2014-01-03 10:30,3,599,601.25,598.25,601.25,3148
20140301|2014-01-03 11:00,3,601.25,602,600,602,2782
20140301|2014-01-03 11:30,3,601.75,609,601.5,605.5,9475
20140301|2014-01-03 12:00,3,605.75,607.75,603.75,605.25,4083
20140301|2014-01-03 12:30,3,605.25,606.5,604,605,1249
20140301|2014-01-03 13:00,3,605,607,603,606.75,3458
20140301|2014-01-05 19:00,6,608,610.5,607.75,609.25,1299
20140301|2014-01-05 19:30,6,609.5,610,609,610,269
20140301|2014-01-05 20:00,6,610,610,608.25,609,283
20140301|2014-01-05 20:30,6,609,609.25,608.25,609,41
20140301|2014-01-05 21:00,6,609,609,608.75,609,11
20140301|2014-01-05 21:30,6,608.75,609,608.25,608.75,22
20140301|2014-01-05 22:00,6,608.75,608.75,608.25,608.25,10
20140301|2014-01-05 22:30,6,608.25,608.75,608.25,608.75,32
20140301|2014-01-05 23:00,6,608.75,609,608.75,609,52
20140301|2014-01-05 23:30,6,609,609.5,609,609.25,30
20140301|2014-01-06 00:00,6,609.25,609.75,609.25,609.75,37
20140301|2014-01-06 00:30,6,609.75,609.75,609.5,609.75,37
20140301|2014-01-06 01:00,6,609.5,609.5,608.25,608.5,109
20140301|2014-01-06 01:30,6,608.5,608.5,607.5,608,174
20140301|2014-01-06 02:00,6,607.75,608,607.25,607.75,91
20140301|2014-01-06 02:30,6,607.5,608.75,607.25,608.75,99
20140301|2014-01-06 03:00,6,608.5,609,607.75,608.75,123
20140301|2014-01-06 03:30,6,608.75,608.75,607.75,608,103
20140301|2014-01-06 04:00,6,608,608.5,607.75,607.75,93
20140301|2014-01-06 04:30,6,608,608.25,607.75,607.75,75
20140301|2014-01-06 05:00,6,607.75,608,607.25,607.25,330
20140301|2014-01-06 05:30,6,607.25,609,607,609,395
20140301|2014-01-06 06:00,6,608.75,609.75,608.75,609.5,521
20140301|2014-01-06 06:30,6,609.5,609.75,608.75,609.5,472
20140301|2014-01-06 07:00,6,609.5,610.25,608.75,610,557
20140301|2014-01-06 07:30,6,610,611.75,609.25,611.5,436
20140301|2014-01-06 08:30,6,611.25,612.75,608.75,610.5,5765
20140301|2014-01-06 09:00,6,610.5,611,609,610.25,2698
20140301|2014-01-06 09:30,6,610.5,612,609.25,610.75,2756
20140301|2014-01-06 10:00,6,611,611.5,607.25,608.75,4785
20140301|2014-01-06 10:30,6,609,609.5,607.25,608.5,1983
20140301|2014-01-06 11:00,6,608.5,608.5,605.75,606.75,2213
20140301|2014-01-06 11:30,6,606.75,607.25,605.5,606,1277
20140301|2014-01-06 12:00,6,606.25,606.5,605.25,606,770
20140301|2014-01-06 12:30,6,605.75,607,605.5,605.75,1244
20140301|2014-01-06 13:00,6,605.75,606.5,605,606,3219
20140301|2014-01-06 19:00,7,606.5,607.25,606,607.25,371
20140301|2014-01-06 19:30,7,607,607.5,606.5,606.75,84
20140301|2014-01-06 20:00,7,606.75,607.5,606.5,607.5,78
20140301|2014-01-06 20:30,7,607.25,607.5,607,607.25,30
20140301|2014-01-06 21:00,7,607.25,607.5,607,607.25,94
20140301|2014-01-06 21:30,7,607.25,607.75,607,607.75,195
20140301|2014-01-06 22:00,7,607.75,608.25,607.5,607.5,54
20140301|2014-01-06 22:30,7,607.5,608.5,607.5,608,32
20140301|2014-01-06 23:00,7,608.25,608.25,607.5,607.75,37
20140301|2014-01-06 23:30,7,607.5,607.5,606.75,607,79
20140301|2014-01-07 00:00,7,607,608.5,606.75,608,77
20140301|2014-01-07 00:30,7,608.25,608.25,608.25,608.25,16
20140301|2014-01-07 01:00,7,608.25,608.5,608.25,608.5,29
20140301|2014-01-07 01:30,7,608.25,608.5,608,608.25,53
20140301|2014-01-07 02:00,7,608.25,608.25,606.5,606.5,157
20140301|2014-01-07 02:30,7,606.75,606.75,605.75,605.75,205
20140301|2014-01-07 03:00,7,605.75,605.75,605.5,605.75,87
20140301|2014-01-07 03:30,7,605.5,605.75,602.25,602.25,754
20140301|2014-01-07 04:00,7,602.5,603.25,602.5,603,478
20140301|2014-01-07 04:30,7,603,603.25,603,603,51
20140301|2014-01-07 05:00,7,603,603.75,603,603.5,224
20140301|2014-01-07 05:30,7,603.5,603.75,603.5,603.75,88
20140301|2014-01-07 06:00,7,603.75,604,602.5,602.75,260
20140301|2014-01-07 06:30,7,603,603.75,603,603.5,131
20140301|2014-01-07 07:00,7,603.5,604.5,603.5,604.5,156
20140301|2014-01-07 07:30,7,604.25,604.25,603.5,603.75,102
20140301|2014-01-07 08:30,7,603.75,609,603.5,608.5,7329
20140301|2014-01-07 09:00,7,608.5,608.75,607.5,607.75,3581
20140301|2014-01-07 09:30,7,608,609.5,607,608.25,3903
20140301|2014-01-07 10:00,7,608.5,610,607.25,607.75,3018
20140301|2014-01-07 10:30,7,607.75,608.5,607.5,608,1426
20140301|2014-01-07 11:00,7,608.25,608.5,604,604.25,3189
20140301|2014-01-07 11:30,7,604.5,606.75,603.25,604.5,3055
20140301|2014-01-07 12:00,7,604.5,605,602.25,604.25,1953
20140301|2014-01-07 12:30,7,604.25,604.75,603,603,1310
20140301|2014-01-07 13:00,7,603,603.75,601.75,602,3582
20140301|2014-01-07 19:00,8,603,603.75,603,603,185
20140301|2014-01-07 19:30,8,603,604,603,604,35
20140301|2014-01-07 20:00,8,603.75,604.5,603.75,604.25,41
20140301|2014-01-07 20:30,8,604.25,604.25,603,603.5,107
20140301|2014-01-07 21:00,8,603.25,603.5,603.25,603.5,2
20140301|2014-01-07 21:30,8,603.5,604,603.25,604,33
20140301|2014-01-07 22:00,8,603.75,604.5,603.75,604.25,28
20140301|2014-01-07 22:30,8,604.25,604.25,603.5,603.75,35
20140301|2014-01-07 23:00,8,603.75,604,603.75,603.75,30
20140301|2014-01-07 23:30,8,604,604,603.25,603.25,51
20140301|2014-01-08 00:00,8,603.25,603.5,603.25,603.25,8
20140301|2014-01-08 00:30,8,603.25,603.5,603,603.5,92
20140301|2014-01-08 01:00,8,603.5,603.75,603.5,603.75,64
20140301|2014-01-08 01:30,8,603.5,604,603.5,604,14
20140301|2014-01-08 02:00,8,603.75,604,603.75,604,93
20140301|2014-01-08 02:30,8,604,604.75,604,604.5,115
20140301|2014-01-08 03:00,8,604.5,604.75,603.5,603.75,195
20140301|2014-01-08 03:30,8,603.75,604.75,603.75,604.75,89
20140301|2014-01-08 04:00,8,604.5,605.75,604.5,605.5,190
20140301|2014-01-08 04:30,8,605.75,606.25,605.5,606.25,215
20140301|2014-01-08 05:00,8,606,606.75,606,606.5,214
20140301|2014-01-08 05:30,8,606.25,606.5,606,606.25,161
20140301|2014-01-08 06:00,8,606.5,607.25,606.25,606.75,455
20140301|2014-01-08 06:30,8,607,607,605.75,606.25,193
20140301|2014-01-08 07:00,8,606.25,606.75,603.75,604.5,827
20140301|2014-01-08 07:30,8,604.25,604.75,603.75,604,125
20140301|2014-01-08 08:30,8,605,607,604.5,606,2885
20140301|2014-01-08 09:00,8,605.75,606.25,602.25,602.75,2804
20140301|2014-01-08 09:30,8,602.75,602.75,596.5,596.75,7561
20140301|2014-01-08 10:00,8,596.75,597.5,595.5,595.75,3970
20140301|2014-01-08 10:30,8,595.75,597.25,594.25,594.75,4400
20140301|2014-01-08 11:00,8,594.75,595.5,592.5,593.5,4911
20140301|2014-01-08 11:30,8,593.5,594,592.5,593.25,2343
20140301|2014-01-08 12:00,8,593.25,593.75,590.75,591.5,2853
20140301|2014-01-08 12:30,8,591.75,592.5,591.5,592,1701
20140301|2014-01-08 13:00,8,592.25,592.5,586.75,587.5,8003
20140301|2014-01-08 19:00,9,588,590.25,587.75,590.25,869
20140301|2014-01-08 19:30,9,590.25,590.25,589,590,291
20140301|2014-01-08 20:00,9,590,590,588.75,589,116
20140301|2014-01-08 20:30,9,589.25,590,589.25,589.5,42
20140301|2014-01-08 21:00,9,589.5,589.75,588.75,589,113
20140301|2014-01-08 21:30,9,589.25,589.25,587.75,588.5,199
20140301|2014-01-08 22:00,9,588.5,588.5,588.5,588.5,23
20140301|2014-01-08 22:30,9,588.75,588.75,588,588.5,26
20140301|2014-01-08 23:00,9,588.5,588.5,587.75,588,71
20140301|2014-01-08 23:30,9,588.25,588.75,588.25,588.75,6
20140301|2014-01-09 00:00,9,588.5,589.25,588.5,589.25,36
20140301|2014-01-09 00:30,9,589.25,589.5,588.5,589.5,60
20140301|2014-01-09 01:00,9,589.5,590,589.5,590,65
20140301|2014-01-09 01:30,9,589.75,590,589.75,590,123
20140301|2014-01-09 02:00,9,590,590.25,589.75,590,216
20140301|2014-01-09 02:30,9,590,590.25,589.5,589.5,297
20140301|2014-01-09 03:00,9,589.75,590,589.25,589.75,101
20140301|2014-01-09 03:30,9,590,591,590,590,222
20140301|2014-01-09 04:00,9,590,590,589.75,590,148
20140301|2014-01-09 04:30,9,590,590.75,589.75,590.5,57
20140301|2014-01-09 05:00,9,590.5,590.5,589.5,589.5,224
20140301|2014-01-09 05:30,9,589.5,589.75,589.25,589.5,137
20140301|2014-01-09 06:00,9,589.5,589.75,588.75,589.5,378
20140301|2014-01-09 06:30,9,589.5,589.75,589.25,589.25,70
20140301|2014-01-09 07:00,9,589.25,590,589.25,589.5,350
20140301|2014-01-09 07:30,9,589.25,589.5,588.5,588.75,548
20140301|2014-01-09 08:30,9,588,589.25,582.5,582.5,9756
20140301|2014-01-09 09:00,9,582.5,584.75,582,583.25,4173
20140301|2014-01-09 09:30,9,583.25,584.25,582,582.5,4151
20140301|2014-01-09 10:00,9,582.5,582.75,578.5,580.5,5439
20140301|2014-01-09 10:30,9,579.5,580.5,579.25,579.5,1795
20140301|2014-01-09 11:00,9,579.25,584.25,579.25,582.25,6159
20140301|2014-01-09 11:30,9,582.25,583.5,581.75,582.25,1493
20140301|2014-01-09 12:00,9,582.5,586.75,582,585.25,4376
20140301|2014-01-09 12:30,9,585.25,585.75,584,585,3265
20140301|2014-01-09 13:00,9,585,585.5,582.75,584.25,6065
20140301|2014-01-09 19:00,10,584.5,586.75,584.25,586.5,538
20140301|2014-01-09 19:30,10,586.5,587.5,586.5,587.25,163
20140301|2014-01-09 20:00,10,587.25,587.25,586,586,102
20140301|2014-01-09 20:30,10,586,586.5,585.75,585.75,14
20140301|2014-01-09 21:00,10,585.5,586.5,585.5,586.25,97
20140301|2014-01-09 21:30,10,586.25,586.5,586.25,586.5,32
20140301|2014-01-09 22:00,10,586.5,587,586,586,50
20140301|2014-01-09 22:30,10,586,586.25,585.5,585.75,57
20140301|2014-01-09 23:00,10,585.75,586.25,585.5,585.5,66
20140301|2014-01-09 23:30,10,585.5,585.5,585.25,585.5,54
20140301|2014-01-10 00:00,10,585.5,586,585.25,586,70
20140301|2014-01-10 00:30,10,585.75,586.75,585.75,586.75,111
20140301|2014-01-10 01:00,10,586.5,587,586,586.5,122
20140301|2014-01-10 01:30,10,586.75,587,585.75,585.75,125
20140301|2014-01-10 02:00,10,586.25,586.25,584.75,584.75,217
20140301|2014-01-10 02:30,10,584.75,585.75,584.75,585,126
20140301|2014-01-10 03:00,10,585,585,584.5,584.5,142
20140301|2014-01-10 03:30,10,584.75,584.75,583.5,584,188
20140301|2014-01-10 04:00,10,584,584.25,582,583,670
20140301|2014-01-10 04:30,10,582.75,583,581.25,581.25,188
20140301|2014-01-10 05:00,10,581.5,582.75,581,582.25,301
20140301|2014-01-10 05:30,10,582.25,582.75,582,582.75,104
20140301|2014-01-10 06:00,10,582.5,583.25,581.25,583.25,429
20140301|2014-01-10 06:30,10,583,583.25,582.5,582.75,256
20140301|2014-01-10 07:00,10,583,583,581.75,582.25,268
20140301|2014-01-10 07:30,10,582,582.75,581.25,582.5,209
20140301|2014-01-10 08:30,10,580.25,586.5,580.25,585.5,4577
20140301|2014-01-10 09:00,10,585.5,586.75,584,586.5,2769
20140301|2014-01-10 09:30,10,586.5,588.5,584.75,587.75,4555
20140301|2014-01-10 10:00,10,587.75,588.75,585.75,586.5,2048
20140301|2014-01-10 10:30,10,586.5,587,584,585.25,3934
20140301|2014-01-10 11:00,10,585.5,593.25,560.5,569,35102
20140301|2014-01-10 11:30,10,569.25,573.25,568.25,570.75,9136
20140301|2014-01-10 12:00,10,571,572.75,569,569.75,6609
20140301|2014-01-10 12:30,10,569.5,572,567.25,568.75,4419
20140301|2014-01-10 13:00,10,568.75,570.5,567.5,568,5254
20140301|2014-01-12 19:00,13,571.5,574.25,570.5,573.5,1319
20140301|2014-01-12 19:30,13,573.5,574.25,573.25,573.75,127
20140301|2014-01-12 20:00,13,574,574.5,573.75,573.75,113
20140301|2014-01-12 20:30,13,574,575,573.5,575,200
20140301|2014-01-12 21:00,13,575,575,573.5,573.5,165
20140301|2014-01-12 21:30,13,573.75,574.25,573.25,573.25,82
20140301|2014-01-12 22:00,13,573.25,573.25,572.25,572.25,163
20140301|2014-01-12 22:30,13,572.25,573.25,572.25,573.25,68
20140301|2014-01-12 23:00,13,573.25,573.25,573,573,25
20140301|2014-01-12 23:30,13,573.25,573.25,572.75,573,22
20140301|2014-01-13 00:00,13,573,573,572.75,573,15
20140301|2014-01-13 00:30,13,573,573,572.5,573,90
20140301|2014-01-13 01:00,13,572.75,575.75,572.75,575.75,243
20140301|2014-01-13 01:30,13,575.75,575.75,573.75,574.25,253
20140301|2014-01-13 02:00,13,574.25,574.5,572.75,573,198
20140301|2014-01-13 02:30,13,573.25,573.5,572.75,572.75,166
20140301|2014-01-13 03:00,13,572.75,573,572.5,573,141
20140301|2014-01-13 03:30,13,572.75,576,572.75,575.5,955
20140301|2014-01-13 04:00,13,575,575.5,574.5,575.25,363
20140301|2014-01-13 04:30,13,575.25,575.25,574,574.25,187
20140301|2014-01-13 05:00,13,574.25,575,574,574.25,95
20140301|2014-01-13 05:30,13,574,574.5,573,573.5,202
20140301|2014-01-13 06:00,13,573.25,573.5,572,573.5,350
20140301|2014-01-13 06:30,13,573.75,574.75,572,572.25,577
20140301|2014-01-13 07:00,13,572.25,574.75,572.25,572.75,560
20140301|2014-01-13 07:30,13,572.5,572.75,571.5,572.5,196
20140301|2014-01-13 08:30,13,570.5,573.5,570,571.5,6267
20140301|2014-01-13 09:00,13,571.5,572.5,570.75,572,2340
20140301|2014-01-13 09:30,13,572,574.75,572,574,5972
20140301|2014-01-13 10:00,13,573.75,574.75,572.5,573.25,2908
20140301|2014-01-13 10:30,13,573.25,574.25,573,573.5,2256
20140301|2014-01-13 11:00,13,573.5,574,572,572.25,2380
20140301|2014-01-13 11:30,13,572.25,573,572,572.75,1937
20140301|2014-01-13 12:00,13,572.5,573.5,572.25,572.75,1517
20140301|2014-01-13 12:30,13,572.75,573.75,572.5,572.75,1726
20140301|2014-01-13 13:00,13,573,574.75,572.25,573,4282
20140301|2014-01-13 19:00,14,571.25,572.75,571.25,572,564
20140301|2014-01-13 19:30,14,572,572,571.25,571.25,32
20140301|2014-01-13 20:00,14,571.5,571.75,571.5,571.75,12
20140301|2014-01-13 20:30,14,571.75,571.75,571.5,571.5,14
20140301|2014-01-13 21:00,14,571.5,571.5,571.25,571.5,15
20140301|2014-01-13 21:30,14,571.25,571.5,571.25,571.25,17
20140301|2014-01-13 22:00,14,571.5,571.5,571.5,571.5,29
20140301|2014-01-13 22:30,14,571.5,571.5,570.75,570.75,57
20140301|2014-01-13 23:00,14,570.75,571,570.75,571,87
20140301|2014-01-13 23:30,14,571,571.25,570.75,571.25,64
20140301|2014-01-14 00:00,14,571.25,571.5,571.25,571.5,32
20140301|2014-01-14 00:30,14,571.5,571.75,571.25,571.75,51
20140301|2014-01-14 01:00,14,571.75,572.25,571.75,572,65
20140301|2014-01-14 01:30,14,572,572.25,572,572.25,159
20140301|2014-01-14 02:00,14,572.25,573.25,572.25,572.75,278
20140301|2014-01-14 02:30,14,572.75,573.25,572.75,573,92
20140301|2014-01-14 03:00,14,573.25,573.25,573,573,40
20140301|2014-01-14 03:30,14,573.25,573.5,573,573,355
20140301|2014-01-14 04:00,14,573.25,574,572.75,573.5,392
20140301|2014-01-14 04:30,14,573.5,574.25,573.5,573.75,58
20140301|2014-01-14 05:00,14,573.75,573.75,573.5,573.75,97
20140301|2014-01-14 05:30,14,574,574,572.25,572.25,118
20140301|2014-01-14 06:00,14,572,572.5,572,572.25,56
20140301|2014-01-14 06:30,14,572.25,572.75,571.25,571.75,216
20140301|2014-01-14 07:00,14,571.5,571.75,570.75,571.75,370
20140301|2014-01-14 07:30,14,571.75,571.75,571.25,571.5,78
20140301|2014-01-14 08:30,14,571.25,574.75,570.75,573.75,3737
20140301|2014-01-14 09:00,14,574,574.5,571.75,572.5,1932
20140301|2014-01-14 09:30,14,572.5,573.75,571.25,572.5,2321
20140301|2014-01-14 10:00,14,572.5,573.5,572.25,572.75,1636
20140301|2014-01-14 10:30,14,572.75,574.25,572.25,573.5,1893
20140301|2014-01-14 11:00,14,573.5,574.75,573.25,574,2036
20140301|2014-01-14 11:30,14,574,578.75,573.75,578.25,5531
20140301|2014-01-14 12:00,14,578,578.25,575.25,576.25,2048
20140301|2014-01-14 12:30,14,576.25,578.5,576.25,577,1694
20140301|2014-01-14 13:00,14,577,580,576.75,579.5,4907
20140301|2014-01-14 19:00,15,579,579.75,579,579.25,233
20140301|2014-01-14 19:30,15,579.25,579.5,579.25,579.5,29
20140301|2014-01-14 20:00,15,579.25,579.5,579.25,579.5,35
20140301|2014-01-14 20:30,15,579.25,579.5,578.75,579,70
20140301|2014-01-14 21:00,15,578.75,579,578.75,579,18
20140301|2014-01-14 21:30,15,579,579.5,578.75,579,106
20140301|2014-01-14 22:00,15,579,579.25,579,579,8
20140301|2014-01-14 22:30,15,578.75,579,578.5,578.5,24
20140301|2014-01-14 23:00,15,578.75,579,578.75,579,11
20140301|2014-01-14 23:30,15,579,579.25,579,579,63
20140301|2014-01-15 00:00,15,579.25,579.25,578.25,578.5,88
20140301|2014-01-15 00:30,15,578.5,578.75,578.5,578.75,19
20140301|2014-01-15 01:00,15,579,579.25,578.75,578.75,42
20140301|2014-01-15 01:30,15,578.5,578.5,576.5,576.75,211
20140301|2014-01-15 02:00,15,576.75,576.75,576,576,77
20140301|2014-01-15 02:30,15,576.25,577.75,576.25,577.75,206
20140301|2014-01-15 03:00,15,577.75,578.5,577.5,578.25,188
20140301|2014-01-15 03:30,15,578.5,578.5,577.5,578.25,166
20140301|2014-01-15 04:00,15,578.25,578.75,578,578.5,338
20140301|2014-01-15 04:30,15,578.5,579.5,578.25,579,348
20140301|2014-01-15 05:00,15,579,579.25,579,579,109
20140301|2014-01-15 05:30,15,578.75,579,578.5,578.75,93
20140301|2014-01-15 06:00,15,578.5,578.5,577,578,367
20140301|2014-01-15 06:30,15,578,578.25,577.5,577.75,85
20140301|2014-01-15 07:00,15,577.75,578,576.5,577.75,257
20140301|2014-01-15 07:30,15,577.25,577.5,576.75,577,67
20140301|2014-01-15 08:30,15,577,577,573.75,576.5,4116
20140301|2014-01-15 09:00,15,576.5,576.5,574.25,575.25,1733
20140301|2014-01-15 09:30,15,575.25,577,573.5,574.5,2560
20140301|2014-01-15 10:00,15,574.25,575.25,573.75,575,1653
20140301|2014-01-15 10:30,15,574.75,575.5,573.25,574.5,2459
20140301|2014-01-15 11:00,15,574.25,574.5,571.25,573,2844
20140301|2014-01-15 11:30,15,573,573,571.5,571.5,1385
20140301|2014-01-15 12:00,15,571.5,572.25,570.75,571.25,1795
20140301|2014-01-15 12:30,15,571.25,571.25,568.75,569.75,3166
20140301|2014-01-15 13:00,15,569.75,570,566.5,567.5,6139
20140301|2014-01-15 19:00,16,568.25,569.25,568,569.25,247
20140301|2014-01-15 19:30,16,569,569.25,568.75,569,79
20140301|2014-01-15 20:00,16,569,569.25,569,569.25,20
20140301|2014-01-15 20:30,16,569.25,569.25,569,569,41
20140301|2014-01-15 21:00,16,568.75,569,568.5,568.75,62
20140301|2014-01-15 21:30,16,568.75,568.75,568.25,568.25,47
20140301|2014-01-15 22:00,16,568.25,568.5,568,568,18
20140301|2014-01-15 22:30,16,568.25,568.25,568,568.25,40
20140301|2014-01-15 23:00,16,568,568.75,568,568.75,4
20140301|2014-01-15 23:30,16,568.75,568.75,568.25,568.5,18
20140301|2014-01-16 00:00,16,568.5,568.5,568.25,568.5,16
20140301|2014-01-16 00:30,16,568.5,568.75,568,568.75,57
20140301|2014-01-16 01:00,16,568.75,568.75,568,568,152
20140301|2014-01-16 01:30,16,568,568,566,567.75,506
20140301|2014-01-16 02:00,16,567.25,567.75,566.75,566.75,216
20140301|2014-01-16 02:30,16,566.75,567.25,565.75,567.25,281
20140301|2014-01-16 03:00,16,567.25,568.25,567.25,568.25,357
20140301|2014-01-16 03:30,16,568,568.25,567.75,567.75,140
20140301|2014-01-16 04:00,16,567.75,567.75,567,567.5,141
20140301|2014-01-16 04:30,16,567.5,567.5,567,567.25,119
20140301|2014-01-16 05:00,16,567.5,568.75,567.5,568.5,466
20140301|2014-01-16 05:30,16,568.5,568.75,568,568.25,164
20140301|2014-01-16 06:00,16,568.25,568.5,567.75,568,224
20140301|2014-01-16 06:30,16,568.25,568.5,568,568,214
20140301|2014-01-16 07:00,16,568.25,568.5,567.75,568,543
20140301|2014-01-16 07:30,16,568.25,569.5,568,569.25,319
20140301|2014-01-16 08:30,16,569.5,570.5,565.75,566,4340
20140301|2014-01-16 09:00,16,566,567.5,564,566.75,3262
20140301|2014-01-16 09:30,16,566.75,567.75,565.25,566.75,2396
20140301|2014-01-16 10:00,16,566.75,567.5,565.75,567,1570
20140301|2014-01-16 10:30,16,566.75,568.25,566.25,567.5,2133
20140301|2014-01-16 11:00,16,567.5,569,566.25,568.75,2157
20140301|2014-01-16 11:30,16,568.5,571.25,567.75,570.75,1974
20140301|2014-01-16 12:00,16,571,572,570.5,571.25,1535
20140301|2014-01-16 12:30,16,571.25,573,571.25,572.5,2520
20140301|2014-01-16 13:00,16,572.5,573.75,571.25,572,3501
20140301|2014-01-16 19:00,17,572.75,573.75,572.75,573.25,240
20140301|2014-01-16 19:30,17,573.5,574.25,573.25,574.25,121
20140301|2014-01-16 20:00,17,574.25,574.25,574,574,25
20140301|2014-01-16 20:30,17,573.75,574.25,573.75,574,43
20140301|2014-01-16 21:00,17,574,574.25,573.5,573.75,57
20140301|2014-01-16 21:30,17,573.5,573.75,573.25,573.5,34
20140301|2014-01-16 22:00,17,573.75,573.75,573.25,573.25,22
20140301|2014-01-16 22:30,17,573.25,573.5,573,573,23
20140301|2014-01-16 23:00,17,573.25,573.25,573,573.25,26
20140301|2014-01-16 23:30,17,573.25,573.5,573.25,573.5,16
20140301|2014-01-17 00:00,17,573.5,573.75,573.5,573.75,13
20140301|2014-01-17 00:30,17,573.75,573.75,573,573.5,94
20140301|2014-01-17 01:00,17,573.75,574,572.75,573,271
20140301|2014-01-17 01:30,17,573,573,572.25,572.25,107
20140301|2014-01-17 02:00,17,572.25,572.25,572,572.25,112
20140301|2014-01-17 02:30,17,572.25,574.25,572.25,572.5,671
20140301|2014-01-17 03:00,17,572.5,572.75,572.5,572.5,55
20140301|2014-01-17 03:30,17,572.5,572.5,572,572,97
20140301|2014-01-17 04:00,17,572,572,571.25,571.5,129
20140301|2014-01-17 04:30,17,571.5,571.5,570.25,570.75,217
20140301|2014-01-17 05:00,17,570.75,570.75,570.25,570.75,80
20140301|2014-01-17 05:30,17,570.75,571.5,570.75,571.25,74
20140301|2014-01-17 06:00,17,571.5,571.5,569.5,569.75,293
20140301|2014-01-17 06:30,17,569.5,571,569.5,571,152
20140301|2014-01-17 07:00,17,570.75,570.75,569.25,569.5,310
20140301|2014-01-17 07:30,17,569.75,570.25,569.5,570.25,175
20140301|2014-01-17 08:30,17,570,570.5,567,567.25,2751
20140301|2014-01-17 09:00,17,567,568.25,566.5,566.75,1304
20140301|2014-01-17 09:30,17,567,567.25,565,566.25,3317
20140301|2014-01-17 10:00,17,566,566.25,564.25,564.75,2253
20140301|2014-01-17 10:30,17,564.75,565.5,563.75,565.5,2102
20140301|2014-01-17 11:00,17,565.5,565.75,564.25,564.5,1096
20140301|2014-01-17 11:30,17,564.5,567,564.25,565.5,1966
20140301|2014-01-17 12:00,17,565.5,567.25,565,566.25,694
20140301|2014-01-17 12:30,17,566.25,566.5,565,565.5,908
20140301|2014-01-17 13:00,17,565.75,565.75,562.75,562.75,3940
20140301|2014-01-20 19:00,21,566,566,562,564.25,918
20140301|2014-01-20 19:30,21,563.75,564.25,563.5,563.75,34
20140301|2014-01-20 20:00,21,563.75,564.5,563.5,564.5,34
20140301|2014-01-20 20:30,21,564.5,565,564.25,565,43
20140301|2014-01-20 21:00,21,565,565,564.75,564.75,10
20140301|2014-01-20 21:30,21,565,565.25,564.75,565.25,16
20140301|2014-01-20 22:00,21,565,565,565,565,2
20140301|2014-01-20 22:30,21,565,565.25,565,565.25,17
20140301|2014-01-20 23:00,21,565.5,565.5,565,565,5
20140301|2014-01-20 23:30,21,565,565.5,565,565.5,25
20140301|2014-01-21 00:00,21,565.5,565.5,564.75,565,95
20140301|2014-01-21 00:30,21,565,565.25,564.75,565,54
20140301|2014-01-21 01:00,21,565.25,565.25,564.5,564.5,71
20140301|2014-01-21 01:30,21,564.5,564.75,564.25,564.75,88
20140301|2014-01-21 02:00,21,564.75,564.75,564,564,130
20140301|2014-01-21 02:30,21,564,564.25,563.75,564.25,65
20140301|2014-01-21 03:00,21,564,564.25,563.75,564.25,103
20140301|2014-01-21 03:30,21,564,564.5,563.75,564,88
20140301|2014-01-21 04:00,21,564,564.75,563.75,564.5,116
20140301|2014-01-21 04:30,21,564.5,564.5,564,564,205
20140301|2014-01-21 05:00,21,564,564.5,563.5,564.5,157
20140301|2014-01-21 05:30,21,564.25,565,564,564.25,231
20140301|2014-01-21 06:00,21,564,564.25,563.75,564,110
20140301|2014-01-21 06:30,21,564,565.25,564,565,221
20140301|2014-01-21 07:00,21,565,565.25,563.75,564,280
20140301|2014-01-21 07:30,21,564,564,563.25,563.25,238
20140301|2014-01-21 08:30,21,563.5,565.25,562.75,563.75,3354
20140301|2014-01-21 09:00,21,563.75,564,562,562.25,1835
20140301|2014-01-21 09:30,21,562.25,567.75,560.75,567.25,5560
20140301|2014-01-21 10:00,21,567,567.5,564.25,564.5,1821
20140301|2014-01-21 10:30,21,564.5,566.75,564,566,855
20140301|2014-01-21 11:00,21,566,566.5,564.25,564.75,908
20140301|2014-01-21 11:30,21,564.75,565.25,564,564.75,887
20140301|2014-01-21 12:00,21,564.5,566.75,564.25,566.5,1112
20140301|2014-01-21 12:30,21,566.5,566.5,563.5,564,1579
20140301|2014-01-21 13:00,21,564,564.25,561.5,561.75,3071
20140301|2014-01-21 19:00,22,562.5,565,562.25,564.75,576
20140301|2014-01-21 19:30,22,564.75,565,564.25,564.75,91
20140301|2014-01-21 20:00,22,565,565,564.5,565,170
20140301|2014-01-21 20:30,22,565,566.5,564.75,566,215
20140301|2014-01-21 21:00,22,566,566.5,565.5,565.5,59
20140301|2014-01-21 21:30,22,565.25,565.75,565.25,565.75,40
20140301|2014-01-21 22:00,22,565.5,565.75,565.25,565.75,28
20140301|2014-01-21 22:30,22,565.5,565.75,565.25,565.25,15
20140301|2014-01-21 23:00,22,565.25,565.25,564.25,565,52
20140301|2014-01-21 23:30,22,564.75,565.5,564.75,565.25,27
20140301|2014-01-22 00:00,22,565.5,566,565.25,566,134
20140301|2014-01-22 00:30,22,566,566.25,565.5,565.75,37
20140301|2014-01-22 01:00,22,565.5,566.25,563,565.25,382
20140301|2014-01-22 01:30,22,565.25,565.75,565,565.25,64
20140301|2014-01-22 02:00,22,565,566.5,565,566.5,174
20140301|2014-01-22 02:30,22,566.25,566.75,565.75,565.75,189
20140301|2014-01-22 03:00,22,565.75,565.75,565.25,565.25,41
20140301|2014-01-22 03:30,22,565.5,566.75,565.5,566.5,84
20140301|2014-01-22 04:00,22,566.5,566.5,565.5,565.5,109
20140301|2014-01-22 04:30,22,565.5,566,565.25,565.5,97
20140301|2014-01-22 05:00,22,565.5,565.5,564.5,564.75,166
20140301|2014-01-22 05:30,22,564.75,565,564.5,564.5,143
20140301|2014-01-22 06:00,22,564.75,565,564.5,564.5,42
20140301|2014-01-22 06:30,22,564.5,564.5,563.25,563.5,278
20140301|2014-01-22 07:00,22,563.5,564,563,563,255
20140301|2014-01-22 07:30,22,563,563.25,562,562.25,388
20140301|2014-01-22 08:30,22,562.75,563.75,562.25,562.75,1724
20140301|2014-01-22 09:00,22,562.5,563.5,561.5,562,1216
20140301|2014-01-22 09:30,22,562,563,560.75,561.5,2356
20140301|2014-01-22 10:00,22,561.5,563.25,560.75,561,1944
20140301|2014-01-22 10:30,22,561,562.25,561,562.25,678
20140301|2014-01-22 11:00,22,562.25,565,562.25,563.5,2319
20140301|2014-01-22 11:30,22,563.75,564,563,563.5,487
20140301|2014-01-22 12:00,22,563.75,564.5,563.25,564,829
20140301|2014-01-22 12:30,22,563.75,563.75,562.5,562.5,767
20140301|2014-01-22 13:00,22,562.5,562.5,560.75,561.25,2870
20140301|2014-01-22 19:00,23,561.75,563.5,561.5,563.5,243
20140301|2014-01-22 19:30,23,563.5,564.5,563.25,564,225
20140301|2014-01-22 20:00,23,564,564.25,563.75,564,40
20140301|2014-01-22 20:30,23,564,564,563.75,563.75,19
20140301|2014-01-22 21:00,23,563.75,564,563.75,564,47
20140301|2014-01-22 21:30,23,563.75,564,563.75,564,56
20140301|2014-01-22 22:00,23,564,564.25,564,564.25,26
20140301|2014-01-22 22:30,23,564.25,564.25,564,564.25,21
20140301|2014-01-22 23:00,23,564,564.5,564,564.5,27
20140301|2014-01-22 23:30,23,564.5,565.25,564.5,565,77
20140301|2014-01-23 00:00,23,565.25,565.25,565,565.25,4
20140301|2014-01-23 00:30,23,565.25,565.75,565,565,291
20140301|2014-01-23 01:00,23,565.25,565.5,564.75,565.5,112
20140301|2014-01-23 01:30,23,565.5,565.5,563.75,565,220
20140301|2014-01-23 02:00,23,565,565,564.25,564.25,56
20140301|2014-01-23 02:30,23,564.5,565.25,564.5,564.75,133
20140301|2014-01-23 03:00,23,564.75,565,564,564.5,94
20140301|2014-01-23 03:30,23,564.5,565.5,564.5,565.25,81
20140301|2014-01-23 04:00,23,565,565.5,565,565.25,147
20140301|2014-01-23 04:30,23,565.25,566,565,566,124
20140301|2014-01-23 05:00,23,566,566,565,566,244
20140301|2014-01-23 05:30,23,566,566,565.5,566,108
20140301|2014-01-23 06:00,23,566,569,565.5,568.25,1175
20140301|2014-01-23 06:30,23,568.5,570.25,568,568.5,1570
20140301|2014-01-23 07:00,23,568.5,571.75,568.25,571,1183
20140301|2014-01-23 07:30,23,571,572.75,571,571.75,967
20140301|2014-01-23 08:30,23,573.25,578,572.25,572.75,10089
20140301|2014-01-23 09:00,23,572.75,573.75,571.75,573,2383
20140301|2014-01-23 09:30,23,572.75,574.75,572.5,573.75,3146
20140301|2014-01-23 10:00,23,573.5,573.75,572.25,573,1417
20140301|2014-01-23 10:30,23,573,573.25,569.25,570,2745
20140301|2014-01-23 11:00,23,570,570.5,568.5,568.75,1308
20140301|2014-01-23 11:30,23,568.75,569,568.25,568.5,1146
20140301|2014-01-23 12:00,23,568.75,570.75,568.75,570,1321
20140301|2014-01-23 12:30,23,570,571.25,569,569.25,1095
20140301|2014-01-23 13:00,23,569.25,570.75,569.25,570,2262
20140301|2014-01-23 19:00,24,571,573,571,572.5,474
20140301|2014-01-23 19:30,24,572.5,573,572.25,572.5,39
20140301|2014-01-23 20:00,24,572.25,572.5,572.25,572.5,42
20140301|2014-01-23 20:30,24,572.25,572.25,571.5,571.5,23
20140301|2014-01-23 21:00,24,571.5,572,571.5,571.75,86
20140301|2014-01-23 21:30,24,572,572.25,572,572.25,37
20140301|2014-01-23 22:00,24,572.25,572.25,571.75,571.75,20
20140301|2014-01-23 22:30,24,571.75,572,571,571.5,67
20140301|2014-01-23 23:00,24,571.25,572,571.25,571.75,11
20140301|2014-01-23 23:30,24,572,572.25,571.75,572.25,32
20140301|2014-01-24 00:00,24,572.25,572.25,572.25,572.25,21
20140301|2014-01-24 00:30,24,572.5,573,572.5,572.5,128
20140301|2014-01-24 01:00,24,572.25,573,572.25,572.75,273
20140301|2014-01-24 01:30,24,572.75,573,572.75,572.75,111
20140301|2014-01-24 02:00,24,572.75,573.5,572,572,250
20140301|2014-01-24 02:30,24,572.25,572.5,572,572.5,36
20140301|2014-01-24 03:00,24,572.25,572.25,571.5,571.75,87
20140301|2014-01-24 03:30,24,571.75,572.25,570.25,571,298
20140301|2014-01-24 04:00,24,571,571.5,571,571.25,171
20140301|2014-01-24 04:30,24,571.5,571.5,571,571,68
20140301|2014-01-24 05:00,24,571,571.25,571,571.25,174
20140301|2014-01-24 05:30,24,571.25,571.25,569.25,569.5,501
20140301|2014-01-24 06:00,24,569.25,569.5,566.5,566.5,860
20140301|2014-01-24 06:30,24,566.5,568.25,566.5,567.25,343
20140301|2014-01-24 07:00,24,567.5,567.5,566.5,566.75,352
20140301|2014-01-24 07:30,24,567,567.5,566.5,567.25,256
20140301|2014-01-24 08:30,24,568,569.25,565.25,566.25,3834
20140301|2014-01-24 09:00,24,566.25,567.25,565.5,566,1479
20140301|2014-01-24 09:30,24,566.25,566.5,562.5,563.5,5205
20140301|2014-01-24 10:00,24,563.5,565.25,563.25,564.5,1568
20140301|2014-01-24 10:30,24,564.5,564.5,563.25,563.25,1149
20140301|2014-01-24 11:00,24,563.5,564.5,563.25,564,1188
20140301|2014-01-24 11:30,24,564.25,565,563.75,564.25,1526
20140301|2014-01-24 12:00,24,564.25,565.25,564.25,564.75,975
20140301|2014-01-24 12:30,24,565,565.75,564.5,564.75,1655
20140301|2014-01-24 13:00,24,564.75,566.5,563,566,3904
20140301|2014-01-26 19:00,27,567,569,565.5,565.75,873
20140301|2014-01-26 19:30,27,565.75,567.25,565.75,566.75,82
20140301|2014-01-26 20:00,27,567,567.25,566.5,567.25,65
20140301|2014-01-26 20:30,27,567,567.25,566.75,566.75,23
20140301|2014-01-26 21:00,27,566.75,567.5,566.75,567,41
20140301|2014-01-26 21:30,27,567,567,566.5,567,24
20140301|2014-01-26 22:00,27,567,567.5,566.25,566.75,47
20140301|2014-01-26 22:30,27,566.75,567.25,566.75,567,14
20140301|2014-01-26 23:00,27,567,567,565.5,566.25,111
20140301|2014-01-26 23:30,27,566,566.75,566,566.5,13
20140301|2014-01-27 00:00,27,566.5,566.5,566.5,566.5,12
20140301|2014-01-27 00:30,27,566.75,567,566.5,567,16
20140301|2014-01-27 01:00,27,567.25,567.25,567.25,567.25,27
20140301|2014-01-27 01:30,27,567,567.25,566.75,567,49
20140301|2014-01-27 02:00,27,566.75,566.75,565.5,565.75,89
20140301|2014-01-27 02:30,27,565.75,566.25,565.75,566.25,64
20140301|2014-01-27 03:00,27,566.25,566.5,565.75,566.5,75
20140301|2014-01-27 03:30,27,566.5,567.75,566.5,567.25,238
20140301|2014-01-27 04:00,27,567.25,567.75,567,567.75,103
20140301|2014-01-27 04:30,27,567.75,568,567.75,567.75,159
20140301|2014-01-27 05:00,27,568,568.25,568,568.25,98
20140301|2014-01-27 05:30,27,568.25,568.25,568,568.25,46
20140301|2014-01-27 06:00,27,568.25,568.75,568,568.75,136
20140301|2014-01-27 06:30,27,568.75,569,568.25,568.25,155
20140301|2014-01-27 07:00,27,568,569,568,569,205
20140301|2014-01-27 07:30,27,569,569,568.25,568.25,153
20140301|2014-01-27 08:30,27,568.5,572.25,568.25,570.75,4250
20140301|2014-01-27 09:00,27,570.75,571,568,569.5,2205
20140301|2014-01-27 09:30,27,569.75,569.75,563.25,565.25,5679
20140301|2014-01-27 10:00,27,565.5,567,565,566,1447
20140301|2014-01-27 10:30,27,566,566.25,564.5,565,1401
20140301|2014-01-27 11:00,27,564.75,565.75,564,565,1615
20140301|2014-01-27 11:30,27,565,567.25,565,566.5,1204
20140301|2014-01-27 12:00,27,566.75,567.25,565.25,565.5,937
20140301|2014-01-27 12:30,27,565.75,566.25,565,565.25,1226
20140301|2014-01-27 13:00,27,565.5,565.5,562.75,564,2922
20140301|2014-01-27 19:00,28,564,566.25,564,565.5,577
20140301|2014-01-27 19:30,28,565.75,566,565.75,565.75,11
20140301|2014-01-27 20:00,28,565.75,565.75,565.5,565.75,12
20140301|2014-01-27 20:30,28,565.75,566,565.5,565.5,20
20140301|2014-01-27 21:00,28,566,566,565.75,566,9
20140301|2014-01-27 21:30,28,566,566.25,565.75,566.25,51
20140301|2014-01-27 22:00,28,566.25,566.25,565.75,565.75,51
20140301|2014-01-27 22:30,28,565.5,565.75,565.5,565.5,61
20140301|2014-01-27 23:30,28,565.75,565.75,565.25,565.25,26
20140301|2014-01-28 00:00,28,565.25,566,565.25,565.75,36
20140301|2014-01-28 00:30,28,565.75,566,565.5,565.5,25
20140301|2014-01-28 01:00,28,565.5,566,565.5,566,22
20140301|2014-01-28 01:30,28,566,566.5,566,566.25,37
20140301|2014-01-28 02:00,28,566.25,566.25,566,566.25,12
20140301|2014-01-28 02:30,28,566.25,567.5,566.25,567.25,275
20140301|2014-01-28 03:00,28,567.25,568,567,567.75,360
20140301|2014-01-28 03:30,28,567.75,568.5,567.5,568.25,214
20140301|2014-01-28 04:00,28,568.25,568.25,567,567.25,229
20140301|2014-01-28 04:30,28,567.25,567.25,567,567.25,40
20140301|2014-01-28 05:00,28,567,567.25,566.5,567,310
20140301|2014-01-28 05:30,28,567.25,567.5,567,567.25,175
20140301|2014-01-28 06:00,28,567.25,568.5,567.25,568.25,201
20140301|2014-01-28 06:30,28,568.5,568.5,567,567,339
20140301|2014-01-28 07:00,28,567.25,568,567,567.75,293
20140301|2014-01-28 07:30,28,567.75,568,567,567.75,220
20140301|2014-01-28 08:30,28,567.5,569,567,568,2888
20140301|2014-01-28 09:00,28,568.25,568.75,566.75,568,2255
20140301|2014-01-28 09:30,28,568,569,567,568.5,2196
20140301|2014-01-28 10:00,28,568.75,568.75,566.25,566.25,1715
20140301|2014-01-28 10:30,28,566.25,567,566,567,553
20140301|2014-01-28 11:00,28,567,568,566.5,567.75,1016
20140301|2014-01-28 11:30,28,567.75,567.75,565.75,565.75,1074
20140301|2014-01-28 12:00,28,565.75,566.25,565.5,566,652
20140301|2014-01-28 12:30,28,566,566.5,565.5,566.25,608
20140301|2014-01-28 13:00,28,566.5,567.25,565,565.75,3028
20140301|2014-01-28 19:00,29,567,567,565.25,566,299
20140301|2014-01-28 19:30,29,566,566,565.5,565.5,27
20140301|2014-01-28 20:00,29,565.75,566,565.5,565.75,31
20140301|2014-01-28 20:30,29,566,566,565.75,566,89
20140301|2014-01-28 21:00,29,565.75,565.75,565.5,565.75,8
20140301|2014-01-28 21:30,29,565.75,566,565.75,566,225
20140301|2014-01-28 22:00,29,566,566,565.75,565.75,39
20140301|2014-01-28 22:30,29,565.5,565.75,565.25,565.25,18
20140301|2014-01-28 23:00,29,565.5,565.5,565.5,565.5,3
20140301|2014-01-28 23:30,29,565.75,566,565.75,566,19
20140301|2014-01-29 00:00,29,565.75,565.75,565.75,565.75,2
20140301|2014-01-29 00:30,29,565.75,565.75,565.25,565.25,36
20140301|2014-01-29 01:00,29,565.5,565.5,565.25,565.5,13
20140301|2014-01-29 01:30,29,565.5,565.5,565.25,565.5,17
20140301|2014-01-29 02:00,29,565.5,565.5,565,565.25,83
20140301|2014-01-29 02:30,29,565,565,564,564.25,466
20140301|2014-01-29 03:00,29,564,564,563.25,563.5,214
20140301|2014-01-29 03:30,29,563.5,564.75,563.5,564.25,217
20140301|2014-01-29 04:00,29,564.25,564.75,564,564.5,103
20140301|2014-01-29 04:30,29,564.5,564.75,564,564.25,127
20140301|2014-01-29 05:00,29,564.25,564.5,564,564,125
20140301|2014-01-29 05:30,29,564,564.25,563.5,563.5,126
20140301|2014-01-29 06:00,29,563.5,564.25,563.5,563.75,49
20140301|2014-01-29 06:30,29,563.5,564.5,563,564.25,331
20140301|2014-01-29 07:00,29,564.25,564.75,563.25,563.5,217
20140301|2014-01-29 07:30,29,563.75,564.75,563,564.75,227
20140301|2014-01-29 08:30,29,565,565,561.75,562.5,4779
20140301|2014-01-29 09:00,29,562.25,562.5,555.25,557.25,11428
20140301|2014-01-29 09:30,29,557.25,557.25,552.5,555.75,8136
20140301|2014-01-29 10:00,29,555.75,555.75,553.5,553.5,3526
20140301|2014-01-29 10:30,29,553.75,555,553.25,555,2716
20140301|2014-01-29 11:00,29,555,556.75,553.75,556,2401
20140301|2014-01-29 11:30,29,556,556.25,554.25,554.75,1207
20140301|2014-01-29 12:00,29,554.75,555.25,553.5,553.5,1188
20140301|2014-01-29 12:30,29,553.5,554.5,553,553.75,1688
20140301|2014-01-29 13:00,29,553.75,553.75,550.5,551,6106
20140301|2014-01-29 19:00,30,551.75,554.25,551.75,553,711
20140301|2014-01-29 19:30,30,553,553.25,552.5,553,110
20140301|2014-01-29 20:00,30,552.75,553.5,552.75,553.25,39
20140301|2014-01-29 20:30,30,553.25,553.25,552.75,553,32
20140301|2014-01-29 21:00,30,553,553.25,552.75,553.25,72
20140301|2014-01-29 21:30,30,553,553.25,552.75,553.25,26
20140301|2014-01-29 22:00,30,553,553.25,553,553,34
20140301|2014-01-29 22:30,30,553.25,553.5,552.75,553,34
20140301|2014-01-29 23:00,30,553,553.5,552.75,553.25,16
20140301|2014-01-29 23:30,30,553.25,553.5,553,553.5,12
20140301|2014-01-30 00:00,30,553.5,554,553,553.5,166
20140301|2014-01-30 00:30,30,553.75,553.75,553.5,553.5,72
20140301|2014-01-30 01:00,30,553.75,553.75,552.5,553,203
20140301|2014-01-30 01:30,30,553,553.75,553,553.5,106
20140301|2014-01-30 02:00,30,553.5,554.5,553.5,554.25,171
20140301|2014-01-30 02:30,30,554.5,555,553.5,553.5,480
20140301|2014-01-30 03:00,30,553.75,554.5,553.75,554,137
20140301|2014-01-30 03:30,30,554,554.5,554,554.5,67
20140301|2014-01-30 04:00,30,554.25,554.5,554,554.5,26
20140301|2014-01-30 04:30,30,554.5,554.75,554.25,554.5,168
20140301|2014-01-30 05:00,30,554.5,554.75,553.75,554.75,307
20140301|2014-01-30 05:30,30,554.5,554.75,554.25,554.5,112
20140301|2014-01-30 06:00,30,554.75,555.5,554.75,555.5,203
20140301|2014-01-30 06:30,30,555.25,556,555.25,555.5,255
20140301|2014-01-30 07:00,30,555.5,555.5,554.75,555.25,250
20140301|2014-01-30 07:30,30,555.25,556.75,555.25,556,745
20140301|2014-01-30 08:30,30,556.5,556.75,550.25,550.5,4574
20140301|2014-01-30 09:00,30,550.75,553,550.25,552.75,2007
20140301|2014-01-30 09:30,30,553,555,552.5,554.25,3134
20140301|2014-01-30 10:00,30,554.25,555,553.5,554.25,1469
20140301|2014-01-30 10:30,30,554.25,555.75,554,554,1517
20140301|2014-01-30 11:00,30,554.25,554.75,551.75,551.75,1399
20140301|2014-01-30 11:30,30,552,553,551.75,552.75,450
20140301|2014-01-30 12:00,30,552.75,554,552.5,553.25,736
20140301|2014-01-30 12:30,30,553.25,553.75,552.25,553.25,858
20140301|2014-01-30 13:00,30,553.25,554,551.75,553.5,3277
20140301|2014-01-30 19:00,31,554,555.75,553.75,555.5,245
20140301|2014-01-30 19:30,31,555.75,555.75,555.5,555.5,17
20140301|2014-01-30 20:00,31,555.25,555.5,555,555.25,15
20140301|2014-01-30 20:30,31,555.5,555.5,555.25,555.25,35
20140301|2014-01-30 21:00,31,555,555.25,554.75,555.25,5
20140301|2014-01-30 21:30,31,554.75,554.75,554.5,554.5,20
20140301|2014-01-30 22:00,31,554.5,554.5,553.75,553.75,120
20140301|2014-01-30 22:30,31,553.75,554.25,553.75,554.25,16
20140301|2014-01-30 23:00,31,554.5,554.5,554.25,554.5,7
20140301|2014-01-30 23:30,31,554.75,555,554.75,554.75,15
20140301|2014-01-31 00:00,31,554.75,555.25,554.75,555.25,23
20140301|2014-01-31 00:30,31,555.5,556,555.25,555.75,73
20140301|2014-01-31 01:00,31,555.5,555.75,554.25,554.5,204
20140301|2014-01-31 01:30,31,554.25,554.75,553.75,553.75,56
20140301|2014-01-31 02:00,31,553.75,554.25,553.75,554,34
20140301|2014-01-31 02:30,31,554,554.5,554,554.5,50
20140301|2014-01-31 03:00,31,554.25,554.5,554,554.25,44
20140301|2014-01-31 03:30,31,554.5,554.5,553.75,553.75,55
20140301|2014-01-31 04:00,31,554,554.25,553,554.25,101
20140301|2014-01-31 04:30,31,554.25,554.25,554,554,57
20140301|2014-01-31 05:00,31,554.25,554.5,554,554.25,30
20140301|2014-01-31 05:30,31,554.5,555.75,554.5,555.5,156
20140301|2014-01-31 06:00,31,555.5,555.5,555.25,555.25,163
20140301|2014-01-31 06:30,31,555.5,556,555.25,555.5,339
20140301|2014-01-31 07:00,31,555.25,555.25,553.5,554,362
20140301|2014-01-31 07:30,31,554,554.25,553.75,554.25,60
20140301|2014-01-31 08:30,31,554,554.25,551.5,552,2375
20140301|2014-01-31 09:00,31,552,554,551.25,553.5,1906
20140301|2014-01-31 09:30,31,553.25,557.5,552.75,555.5,3586
20140301|2014-01-31 10:00,31,555.5,555.75,555,555,1401
20140301|2014-01-31 10:30,31,555.25,557,555,556.25,1336
20140301|2014-01-31 11:00,31,556.25,557.25,556,556.75,849
20140301|2014-01-31 11:30,31,556.75,557.25,554.25,557.25,1796
20140301|2014-01-31 12:00,31,557.25,557.5,556,556,1534
20140301|2014-01-31 12:30,31,556,556.25,554.5,554.75,1839
20140301|2014-01-31 13:00,31,554.75,557.5,553.25,555.25,5054
20140301|2014-02-02 19:00,3,555,557,554.75,556.5,468
20140301|2014-02-02 19:30,3,556.75,556.75,555.75,556.25,51
20140301|2014-02-02 20:00,3,556.25,557,556.25,556.75,14
20140301|2014-02-02 20:30,3,556.75,557,556.5,556.75,32
20140301|2014-02-02 21:00,3,556.75,556.75,556.5,556.5,15
20140301|2014-02-02 21:30,3,556.5,556.75,556.5,556.5,41
20140301|2014-02-02 22:00,3,556.5,556.75,556.5,556.75,7
20140301|2014-02-02 22:30,3,556.5,556.75,556.5,556.75,20
20140301|2014-02-02 23:00,3,556.75,556.75,556.75,556.75,3
20140301|2014-02-02 23:30,3,556.75,556.75,556.75,556.75,6
20140301|2014-02-03 00:00,3,556.75,557.25,556.75,557,27
20140301|2014-02-03 00:30,3,557,557.25,556.75,557.25,11
20140301|2014-02-03 01:00,3,557.25,557.25,557,557,117
20140301|2014-02-03 01:30,3,557,557.25,556.75,556.75,142
20140301|2014-02-03 02:00,3,556.75,557,556,556.5,163
20140301|2014-02-03 02:30,3,556.25,558.5,556.25,557.75,252
20140301|2014-02-03 03:00,3,558,558.25,556.25,556.5,148
20140301|2014-02-03 03:30,3,556.5,556.75,556,556,309
20140301|2014-02-03 04:00,3,556,556.25,554.75,554.75,461
20140301|2014-02-03 04:30,3,554.75,556,554,555.25,263
20140301|2014-02-03 05:00,3,555.5,556.25,555.5,556,120
20140301|2014-02-03 05:30,3,556.25,556.25,555.25,555.5,195
20140301|2014-02-03 06:00,3,555.75,557,555.25,556.75,281
20140301|2014-02-03 06:30,3,557,557.5,556.5,556.5,142
20140301|2014-02-03 07:00,3,556.75,556.75,556.25,556.5,97
20140301|2014-02-03 07:30,3,556.75,556.75,556.25,556.25,71
20140301|2014-02-03 08:30,3,557,559.25,555.5,558,2864
20140301|2014-02-03 09:00,3,558,561.75,556.75,561,4111
20140301|2014-02-03 09:30,3,561,562.75,560,561,4372
20140301|2014-02-03 10:00,3,561,561.25,557.25,559.75,3210
20140301|2014-02-03 10:30,3,560,560,558.25,558.75,1201
20140301|2014-02-03 11:00,3,558.75,561.25,557.75,561,1826
20140301|2014-02-03 11:30,3,561,561.75,559.25,561,916
20140301|2014-02-03 12:00,3,561,561.5,560.25,561.5,830
20140301|2014-02-03 12:30,3,561.5,562.25,560.5,562.25,1519
20140301|2014-02-03 13:00,3,562.25,564.25,561,563.5,5263
20140301|2014-02-03 19:00,4,563.75,565.25,563.5,564.25,689
20140301|2014-02-03 19:30,4,564.25,564.5,563.75,564,47
20140301|2014-02-03 20:00,4,564,564.25,563.75,564,18
20140301|2014-02-03 20:30,4,563.75,564,563.75,564,5
20140301|2014-02-03 21:00,4,564,564,563.75,564,29
20140301|2014-02-03 21:30,4,564,564.25,563.75,564,34
20140301|2014-02-03 22:00,4,564,564.25,564,564.25,8
20140301|2014-02-03 22:30,4,564.25,564.25,564,564.25,23
20140301|2014-02-03 23:00,4,564,564.25,564,564,8
20140301|2014-02-03 23:30,4,564,564.25,563.75,563.75,39
20140301|2014-02-04 00:00,4,563.75,564.25,563.75,564.25,17
20140301|2014-02-04 00:30,4,564.25,564.5,564.25,564.25,45
20140301|2014-02-04 01:00,4,564,564.25,564,564.25,18
20140301|2014-02-04 01:30,4,564.25,564.25,563.5,563.75,335
20140301|2014-02-04 02:00,4,563.5,563.5,562.5,562.5,112
20140301|2014-02-04 02:30,4,562.5,562.75,562,562.5,222
20140301|2014-02-04 03:00,4,562.25,562.75,562,562.75,89
20140301|2014-02-04 03:30,4,562.75,563,562.5,562.75,49
20140301|2014-02-04 04:00,4,562.75,563.5,562.5,563,149
20140301|2014-02-04 04:30,4,563,563,562.5,562.5,52
20140301|2014-02-04 05:00,4,562.5,562.75,562.5,562.5,46
20140301|2014-02-04 05:30,4,562.5,563,562.5,563,144
20140301|2014-02-04 06:00,4,562.75,563,562.5,562.75,114
20140301|2014-02-04 06:30,4,562.75,564.25,562.75,564.25,232
20140301|2014-02-04 07:00,4,564.25,564.75,563.25,564,377
20140301|2014-02-04 07:30,4,564.25,564.5,563.5,564.25,306
20140301|2014-02-04 08:30,4,565.5,568.75,564.5,567.75,5877
20140301|2014-02-04 09:00,4,567.75,568.75,567.75,568.25,2077
20140301|2014-02-04 09:30,4,568.25,574.75,567.75,574.25,9686
20140301|2014-02-04 10:00,4,574,575,573.25,574,4428
20140301|2014-02-04 10:30,4,574,577.5,574,576.75,5725
20140301|2014-02-04 11:00,4,576.5,577.5,575.25,577.25,2921
20140301|2014-02-04 11:30,4,577.25,580,577.25,578,6396
20140301|2014-02-04 12:00,4,578,579.5,577,578.25,3060
20140301|2014-02-04 12:30,4,578,581.25,577.5,581,5055
20140301|2014-02-04 13:00,4,580.75,585.75,580.75,585,7029
20140301|2014-02-04 19:00,5,585,585,582.5,582.5,929
20140301|2014-02-04 19:30,5,582.5,582.75,581.75,582,192
20140301|2014-02-04 20:00,5,582.25,584.25,582,583.5,351
20140301|2014-02-04 20:30,5,583.5,583.5,582,582.75,147
20140301|2014-02-04 21:00,5,582.5,582.5,582,582,88
20140301|2014-02-04 21:30,5,582.25,582.5,582,582.5,61
20140301|2014-02-04 22:00,5,582,582.5,582,582.25,36
20140301|2014-02-04 22:30,5,582.25,582.5,581.75,582,93
20140301|2014-02-04 23:00,5,582,582,582,582,6
20140301|2014-02-04 23:30,5,582,582,581.75,581.75,48
20140301|2014-02-05 00:00,5,581.5,581.75,581.25,581.25,105
20140301|2014-02-05 00:30,5,581.25,581.25,581,581.25,64
20140301|2014-02-05 01:00,5,581.25,582,580.5,582,262
20140301|2014-02-05 01:30,5,582,582,581.5,581.5,48
20140301|2014-02-05 02:00,5,581.75,582,581.5,581.75,48
20140301|2014-02-05 02:30,5,582,583.75,581.5,582,727
20140301|2014-02-05 03:00,5,582.25,582.75,582,582.5,130
20140301|2014-02-05 03:30,5,582.5,582.75,581.25,581.75,416
20140301|2014-02-05 04:00,5,581.75,581.75,580,580.25,667
20140301|2014-02-05 04:30,5,580,580.25,579.5,580,667
20140301|2014-02-05 05:00,5,580,580,579,579.25,189
20140301|2014-02-05 05:30,5,579,579.5,579,579.25,43
20140301|2014-02-05 06:00,5,579.25,580,579.25,579.75,355
20140301|2014-02-05 06:30,5,580,580.75,580,580,321
20140301|2014-02-05 07:00,5,580.25,580.5,579.75,579.75,632
20140301|2014-02-05 07:30,5,580,581.25,579.75,581.25,318
20140301|2014-02-05 08:30,5,580.75,581.25,579.75,581,3547
20140301|2014-02-05 09:00,5,581,581.25,580,580.75,1665
20140301|2014-02-05 09:30,5,580.5,588,580.5,587,8055
20140301|2014-02-05 10:00,5,587,588.75,581.25,582.75,9116
20140301|2014-02-05 10:30,5,582.5,585,582.5,584.75,2180
20140301|2014-02-05 11:00,5,584.75,587,583,586.25,2983
20140301|2014-02-05 11:30,5,586.5,587.5,585.75,586.5,2449
20140301|2014-02-05 12:00,5,586.25,587.5,585,585.5,1680
20140301|2014-02-05 12:30,5,585.25,586,583,584.5,3048
20140301|2014-02-05 13:00,5,584.75,588,583.25,587.5,3344
20140301|2014-02-05 19:00,6,587,587,585.5,586,196
20140301|2014-02-05 19:30,6,586.25,586.75,586.25,586.75,59
20140301|2014-02-05 20:00,6,586.75,586.75,586,586,64
20140301|2014-02-05 20:30,6,586.25,587.75,586.25,587.5,269
20140301|2014-02-05 21:00,6,587.5,587.75,587.5,587.5,11
20140301|2014-02-05 21:30,6,587.75,588.5,587.75,588.5,73
20140301|2014-02-05 22:00,6,588.25,588.25,588,588.25,53
20140301|2014-02-05 22:30,6,588,588.25,588,588.25,77
20140301|2014-02-05 23:00,6,588,588.25,588,588,44
20140301|2014-02-05 23:30,6,588.25,588.25,587.5,587.5,69
20140301|2014-02-06 00:00,6,587.5,587.75,587,587,17
20140301|2014-02-06 00:30,6,587.25,587.25,587,587,10
20140301|2014-02-06 01:00,6,587,587,586,586.25,68
20140301|2014-02-06 01:30,6,586,586.75,585.75,586.75,125
20140301|2014-02-06 02:00,6,586.75,587.75,586.75,587.5,150
20140301|2014-02-06 02:30,6,587.75,589,587.75,588.5,288
20140301|2014-02-06 03:00,6,588.75,589.25,588,588,444
20140301|2014-02-06 03:30,6,588.25,588.25,587.5,588,69
20140301|2014-02-06 04:00,6,588,589,588,588.5,429
20140301|2014-02-06 04:30,6,588.25,588.75,588.25,588.75,11
20140301|2014-02-06 05:00,6,588.75,588.75,588.5,588.75,41
20140301|2014-02-06 05:30,6,588.5,588.5,588.25,588.25,58
20140301|2014-02-06 06:00,6,588.5,588.75,588.25,588.5,49
20140301|2014-02-06 06:30,6,588.25,588.75,587,587,212
20140301|2014-02-06 07:00,6,587.25,588.5,586.75,588.5,115
20140301|2014-02-06 07:30,6,588.5,590,588,589.5,1124
20140301|2014-02-06 08:30,6,589.5,592.75,586.25,586.75,8100
20140301|2014-02-06 09:00,6,586.75,588,583,587.25,4887
20140301|2014-02-06 09:30,6,587.25,587.75,584,584.5,4364
20140301|2014-02-06 10:00,6,584.5,585.5,583.25,583.75,2518
20140301|2014-02-06 10:30,6,583.75,586.25,581,584.5,3316
20140301|2014-02-06 11:00,6,584.5,585.5,584.25,585.5,872
20140301|2014-02-06 11:30,6,585.5,585.5,584,584.5,1132
20140301|2014-02-06 12:00,6,584.25,585.75,583.75,584.25,1535
20140301|2014-02-06 12:30,6,584.25,585.25,582.5,583.75,2477
20140301|2014-02-06 13:00,6,583.5,585.25,579.5,580,4095
20140301|2014-02-06 19:00,7,582,582.75,581.25,582,410
20140301|2014-02-06 19:30,7,582,582,580.5,581,97
20140301|2014-02-06 20:00,7,581,581.25,580.75,581.25,133
20140301|2014-02-06 20:30,7,581.5,581.5,581,581.25,32
20140301|2014-02-06 21:00,7,581.5,583.75,581.5,583.5,213
20140301|2014-02-06 21:30,7,583.5,583.75,583.25,583.75,63
20140301|2014-02-06 22:00,7,583.75,583.75,583.25,583.5,56
20140301|2014-02-06 22:30,7,583.5,583.75,583.5,583.75,24
20140301|2014-02-06 23:00,7,583.75,584,583.75,584,70
20140301|2014-02-06 23:30,7,583.75,584,583.75,584,37
20140301|2014-02-07 00:00,7,583.75,583.75,582.75,583,99
20140301|2014-02-07 00:30,7,582.75,582.75,581.75,582,124
20140301|2014-02-07 01:00,7,582.25,582.25,580.75,580.75,213
20140301|2014-02-07 01:30,7,581,581,580.75,580.75,132
20140301|2014-02-07 02:00,7,581,581,580.5,580.75,187
20140301|2014-02-07 02:30,7,580.5,582,580.25,582,459
20140301|2014-02-07 03:00,7,581.75,584,581.75,583.75,257
20140301|2014-02-07 03:30,7,583.75,584.5,582.75,583.75,394
20140301|2014-02-07 04:00,7,583.75,584,583.5,583.75,131
20140301|2014-02-07 04:30,7,583.5,583.5,582.75,582.75,74
20140301|2014-02-07 05:00,7,582.75,582.75,581.25,582.25,281
20140301|2014-02-07 05:30,7,582.25,582.25,581.5,581.75,72
20140301|2014-02-07 06:00,7,581.75,583.5,581.25,583.25,334
20140301|2014-02-07 06:30,7,583.25,583.25,581.25,583.25,384
20140301|2014-02-07 07:00,7,583,583.75,582.5,583.25,295
20140301|2014-02-07 07:30,7,583,584.5,583,583.5,339
20140301|2014-02-07 08:30,7,582.25,586,579.25,581.25,6671
20140301|2014-02-07 09:00,7,581.25,584.25,581.25,583.5,2077
20140301|2014-02-07 09:30,7,583.5,585.25,582.75,584.75,2913
20140301|2014-02-07 10:00,7,584.75,585.25,582.5,583.75,2335
20140301|2014-02-07 10:30,7,583.5,584,582.5,582.75,1002
20140301|2014-02-07 11:00,7,582.5,582.75,581.25,581.5,1388
20140301|2014-02-07 11:30,7,581.5,581.5,574.25,575.75,8236
20140301|2014-02-07 12:00,7,575.5,575.75,566.25,574,12767
20140301|2014-02-07 12:30,7,574,575.75,573.75,574.25,3041
20140301|2014-02-07 13:00,7,574.25,578.5,574,577.25,5218
20140301|2014-02-09 19:00,10,574.5,577.25,570.5,573,805
20140301|2014-02-09 19:30,10,573,574,573,573,164
20140301|2014-02-09 20:00,10,573,574,573,573.75,129
20140301|2014-02-09 20:30,10,574,574,573.5,573.5,86
20140301|2014-02-09 21:00,10,573.25,573.75,573.25,573.25,36
20140301|2014-02-09 21:30,10,573.5,573.75,573.25,573.75,24
20140301|2014-02-09 22:00,10,573.75,574,573.75,574,64
20140301|2014-02-09 22:30,10,573.75,573.75,573.75,573.75,9
20140301|2014-02-09 23:00,10,573.5,573.75,573.5,573.75,22
20140301|2014-02-09 23:30,10,573.75,574.25,573.75,574.25,185
20140301|2014-02-10 00:00,10,573.75,574,573.25,573.25,27
20140301|2014-02-10 00:30,10,573.75,573.75,573.25,573.5,60
20140301|2014-02-10 01:00,10,573.5,573.5,573,573,32
20140301|2014-02-10 01:30,10,573,573.25,573,573,88
20140301|2014-02-10 02:00,10,572.75,573.5,572.5,573.5,163
20140301|2014-02-10 02:30,10,573.5,573.75,573,573,94
20140301|2014-02-10 03:00,10,573.25,574.75,573,574,255
20140301|2014-02-10 03:30,10,574,575.25,573.75,575.25,273
20140301|2014-02-10 04:00,10,575.25,576.5,575.25,575.5,308
20140301|2014-02-10 04:30,10,575.5,575.75,574.75,575,171
20140301|2014-02-10 05:00,10,575,575.25,574.5,574.5,211
20140301|2014-02-10 05:30,10,574.5,574.5,573.5,574,231
20140301|2014-02-10 06:00,10,574,575.75,574,575.5,256
20140301|2014-02-10 06:30,10,575.25,575.25,574,574,117
20140301|2014-02-10 07:00,10,574,574,573.25,573.25,161
20140301|2014-02-10 07:30,10,573.25,574,573.25,573.5,230
20140301|2014-02-10 08:30,10,574.5,581.5,573.5,579,7144
20140301|2014-02-10 09:00,10,579,579.75,577.75,579.25,1850
20140301|2014-02-10 09:30,10,579,583.5,578,581.75,3896
20140301|2014-02-10 10:00,10,581.75,582.5,581.25,582,1836
20140301|2014-02-10 10:30,10,582,583,575.25,578.25,2083
20140301|2014-02-10 11:00,10,577.75,590.5,577.25,584.75,12963
20140301|2014-02-10 11:30,10,584.75,588,584.75,586.25,2580
20140301|2014-02-10 12:00,10,586.5,587,585.25,586.75,1829
20140301|2014-02-10 12:30,10,587,587.5,582,582,2382
20140301|2014-02-10 13:00,10,582.25,585.75,581.5,585.25,4902
20140301|2014-02-10 19:00,11,585.75,586.75,584.5,586.75,280
20140301|2014-02-10 19:30,11,586.75,587,586.5,586.75,487
20140301|2014-02-10 20:00,11,586.75,587,586.75,586.75,37
20140301|2014-02-10 20:30,11,587,587,587,587,16
20140301|2014-02-10 21:00,11,586.75,587,586.5,587,138
20140301|2014-02-10 21:30,11,586.75,587,586.5,586.75,78
20140301|2014-02-10 22:00,11,586.75,587,586.75,587,28
20140301|2014-02-10 22:30,11,587,587,587,587,6
20140301|2014-02-10 23:00,11,587,587,586.75,587,19
20140301|2014-02-10 23:30,11,587,587,587,587,3
20140301|2014-02-11 00:00,11,587,588,587,587.5,178
20140301|2014-02-11 00:30,11,587.75,588,587.75,587.75,51
20140301|2014-02-11 01:00,11,587.75,587.75,587,587.25,160
20140301|2014-02-11 01:30,11,587.25,587.25,587,587,12
20140301|2014-02-11 02:00,11,587.25,588,587.25,587.5,36
20140301|2014-02-11 02:30,11,587.5,588,587.5,587.5,153
20140301|2014-02-11 03:00,11,587.5,587.75,587.5,587.75,79
20140301|2014-02-11 03:30,11,587.75,588.25,587.75,587.75,102
20140301|2014-02-11 04:00,11,587.75,587.75,587,587.25,120
20140301|2014-02-11 04:30,11,587.25,587.25,587,587,73
20140301|2014-02-11 05:00,11,587.25,588.5,587.25,588.5,201
20140301|2014-02-11 05:30,11,588.25,588.25,587.25,587.75,208
20140301|2014-02-11 06:00,11,587.75,588,587.25,587.25,73
20140301|2014-02-11 06:30,11,587.5,588.5,587.25,587.25,374
20140301|2014-02-11 07:00,11,587.25,588,586,586.25,393
20140301|2014-02-11 07:30,11,586.25,586.75,585.5,585.75,291
20140301|2014-02-11 08:30,11,585.5,587,583.25,586,4857
20140301|2014-02-11 09:00,11,585.75,587.5,583,583.5,4790
20140301|2014-02-11 09:30,11,583.25,588,582.5,587.75,3937
20140301|2014-02-11 10:00,11,587.75,588.75,585.5,586.25,2835
20140301|2014-02-11 10:30,11,586,588,585,587.5,1950
20140301|2014-02-11 11:00,11,587.5,589.75,587.25,589.5,1331
20140301|2014-02-11 11:30,11,589.75,591,589,591,1642
20140301|2014-02-11 12:00,11,591,591,588.5,589.25,1609
20140301|2014-02-11 12:30,11,589.5,590.25,588.5,588.5,972
20140301|2014-02-11 13:00,11,588.5,591.25,587.75,589,3075
20140301|2014-02-11 19:00,12,589.75,590.75,588.75,590.5,337
20140301|2014-02-11 19:30,12,590.5,590.75,590,590.25,66
20140301|2014-02-11 20:00,12,590.25,590.5,590,590.25,94
20140301|2014-02-11 20:30,12,590.25,590.75,590.25,590.5,35
20140301|2014-02-11 21:00,12,590.75,591.25,590.25,590.5,100
20140301|2014-02-11 21:30,12,590.25,590.5,589.5,589.5,132
20140301|2014-02-11 22:00,12,589.75,590,589.5,590,52
20140301|2014-02-11 22:30,12,589.75,590,589.5,590,68
20140301|2014-02-11 23:00,12,590,590,590,590,11
20140301|2014-02-11 23:30,12,590.25,590.5,590.25,590.5,8
20140301|2014-02-12 00:00,12,590.5,591.25,590.5,591,95
20140301|2014-02-12 00:30,12,590.75,591.75,590.75,591.25,100
20140301|2014-02-12 01:00,12,591.25,591.75,591.25,591.5,55
20140301|2014-02-12 01:30,12,591.75,591.75,591.5,591.75,27
20140301|2014-02-12 02:00,12,591.75,591.75,591.5,591.5,109
20140301|2014-02-12 02:30,12,591.5,591.5,591,591.25,132
20140301|2014-02-12 03:00,12,591.5,591.5,590.75,590.75,307
20140301|2014-02-12 03:30,12,590.75,591,590.75,590.75,65
20140301|2014-02-12 04:00,12,590.75,591,590.75,591,116
20140301|2014-02-12 04:30,12,591,591.25,590.75,591.25,70
20140301|2014-02-12 05:00,12,591.25,591.75,590.75,591,315
20140301|2014-02-12 05:30,12,590.75,591,589.75,590.25,328
20140301|2014-02-12 06:00,12,590.25,591,590.25,590.75,103
20140301|2014-02-12 06:30,12,590.5,590.5,589.25,589.25,313
20140301|2014-02-12 07:00,12,589.25,590,589.25,589.5,276
20140301|2014-02-12 07:30,12,589.5,589.5,588.75,589,200
20140301|2014-02-12 08:30,12,589.25,589.75,586,588,3462
20140301|2014-02-12 09:00,12,588,589,586.25,588.25,1701
20140301|2014-02-12 09:30,12,588.5,598.25,588.5,595,10151
20140301|2014-02-12 10:00,12,595.25,595.75,593.25,593.5,2339
20140301|2014-02-12 10:30,12,593.5,593.5,589.25,589.5,3832
20140301|2014-02-12 11:00,12,589.5,589.5,586.5,588,3215
20140301|2014-02-12 11:30,12,588,591.75,588,590.25,1319
20140301|2014-02-12 12:00,12,590.5,591,587.5,589.25,1452
20140301|2014-02-12 12:30,12,589.25,589.5,588.25,588.75,568
20140301|2014-02-12 13:00,12,588.5,588.5,585.5,586,5513
20140301|2014-02-12 19:00,13,586.25,587.5,586,586.5,384
20140301|2014-02-12 19:30,13,586.25,586.5,585.25,585.5,116
20140301|2014-02-12 20:00,13,585.25,585.75,585.25,585.5,24
20140301|2014-02-12 20:30,13,585.5,586.25,585.5,586.25,49
20140301|2014-02-12 21:00,13,586,586.25,586,586.25,7
20140301|2014-02-12 21:30,13,586,586.5,586,586,51
20140301|2014-02-12 22:00,13,586.25,586.5,586.25,586.5,26
20140301|2014-02-12 22:30,13,586.5,586.75,586.5,586.75,4
20140301|2014-02-12 23:00,13,586.75,586.75,586.5,586.5,11
20140301|2014-02-12 23:30,13,586.75,588,586.75,588,64
20140301|2014-02-13 00:00,13,588.25,588.25,588,588,11
20140301|2014-02-13 00:30,13,588,588,587,587,59
20140301|2014-02-13 01:00,13,587,587,586.75,587,4
20140301|2014-02-13 01:30,13,586.75,586.75,586,586.5,66
20140301|2014-02-13 02:00,13,586.75,588.75,586.75,587.25,242
20140301|2014-02-13 02:30,13,587.25,587.5,587.25,587.5,5
20140301|2014-02-13 03:00,13,587.75,588.75,587.75,587.75,133
20140301|2014-02-13 03:30,13,587.75,588.25,587.5,588.25,70
20140301|2014-02-13 04:00,13,588.5,588.5,587.75,588.25,79
20140301|2014-02-13 04:30,13,588.25,588.75,588,588.75,67
20140301|2014-02-13 05:00,13,588.75,589,588.5,588.75,156
20140301|2014-02-13 05:30,13,588.75,589.25,588.75,589,163
20140301|2014-02-13 06:00,13,589,589.5,588.75,589.25,100
20140301|2014-02-13 06:30,13,589.25,589.25,588.75,589,229
20140301|2014-02-13 07:00,13,589,589.75,588.75,589.75,409
20140301|2014-02-13 07:30,13,589.75,591.5,588.75,590.75,1291
20140301|2014-02-13 08:30,13,590,593.5,589,591,4452
20140301|2014-02-13 09:00,13,591,591.5,589.5,590.5,719
20140301|2014-02-13 09:30,13,590.75,595.5,590.5,591.5,4815
20140301|2014-02-13 10:00,13,591.25,592.75,591,592.75,1301
20140301|2014-02-13 10:30,13,592.75,593.75,592.25,593,1640
20140301|2014-02-13 11:00,13,592.75,593,592.25,592.25,818
20140301|2014-02-13 11:30,13,592.25,592.5,591.25,592,1387
20140301|2014-02-13 12:00,13,592,592.5,591,592,1082
20140301|2014-02-13 12:30,13,592,594.5,592,594,1549
20140301|2014-02-13 13:00,13,594,596.75,593.75,594.25,5672
20140301|2014-02-13 19:00,14,595.25,597,594.5,596.75,371
20140301|2014-02-13 19:30,14,596.75,597.5,596.75,597,117
20140301|2014-02-13 20:00,14,597,597.25,597,597.25,27
20140301|2014-02-13 20:30,14,597.5,598.75,597.25,598.25,179
20140301|2014-02-13 21:00,14,598.5,599.5,598.5,599,291
20140301|2014-02-13 21:30,14,599,599.5,599,599.25,123
20140301|2014-02-13 22:00,14,599.25,599.5,599,599.25,90
20140301|2014-02-13 22:30,14,599.25,599.5,598.5,598.75,71
20140301|2014-02-13 23:00,14,598.5,599,598.5,599,14
20140301|2014-02-13 23:30,14,598.75,599,598.75,598.75,33
20140301|2014-02-14 00:00,14,599,599.25,599,599.25,20
20140301|2014-02-14 00:30,14,599.25,599.75,599,599.75,188
20140301|2014-02-14 01:00,14,599.5,599.5,598.5,598.75,86
20140301|2014-02-14 01:30,14,599.25,599.75,599,599.25,107
20140301|2014-02-14 02:00,14,599.25,600,599,599.5,205
20140301|2014-02-14 02:30,14,599.5,600.5,599.5,599.75,343
20140301|2014-02-14 03:00,14,600,600.5,599.75,600.5,113
20140301|2014-02-14 03:30,14,600.5,601.75,600.5,601.5,851
20140301|2014-02-14 04:00,14,601.5,601.75,601,601,207
20140301|2014-02-14 04:30,14,601.25,601.75,600.75,601.25,128
20140301|2014-02-14 05:00,14,601.25,601.25,600.75,600.75,190
20140301|2014-02-14 05:30,14,601,602.5,600.75,601.25,719
20140301|2014-02-14 06:00,14,601.5,601.5,601,601.5,80
20140301|2014-02-14 06:30,14,601.5,602,600.75,601.75,368
20140301|2014-02-14 07:00,14,601.75,602.25,601.5,601.75,276
20140301|2014-02-14 07:30,14,601.5,601.5,600.75,601,302
20140301|2014-02-14 08:30,14,600.5,602,598.5,600,5056
20140301|2014-02-14 09:00,14,600,600.5,598.5,599.25,1933
20140301|2014-02-14 09:30,14,599.25,600.5,597,599.5,4187
20140301|2014-02-14 10:00,14,599.5,600.75,598,599.75,2049
20140301|2014-02-14 10:30,14,599.75,601,599.25,600.75,1407
20140301|2014-02-14 11:00,14,600.75,601.25,599.5,601,1605
20140301|2014-02-14 11:30,14,601.25,603,601,602.5,1593
20140301|2014-02-14 12:00,14,602.75,602.75,600.75,600.75,1389
20140301|2014-02-14 12:30,14,601,601.25,600.25,600.25,1634
20140301|2014-02-14 13:00,14,600.5,601,597.25,597.5,2672
20140301|2014-02-17 19:00,18,599.5,599.75,598.75,599,294
20140301|2014-02-17 19:30,18,599,599.5,599,599.5,86
20140301|2014-02-17 20:00,18,599.5,599.75,599.25,599.5,28
20140301|2014-02-17 20:30,18,599.25,600.5,599.25,600,64
20140301|2014-02-17 21:00,18,600.5,602.75,600.25,602,299
20140301|2014-02-17 21:30,18,602.5,602.5,601.75,601.75,95
20140301|2014-02-17 22:00,18,601.5,602,601.25,601.25,56
20140301|2014-02-17 22:30,18,601.5,602.25,601.5,602,28
20140301|2014-02-17 23:00,18,602,602.75,602,602.75,79
20140301|2014-02-17 23:30,18,602.75,603.25,602.5,603,160
20140301|2014-02-18 00:00,18,603,603.25,603,603,258
20140301|2014-02-18 00:30,18,603,603.5,603,603.25,139
20140301|2014-02-18 01:00,18,603,603,603,603,106
20140301|2014-02-18 01:30,18,603,603.25,603,603,141
20140301|2014-02-18 02:00,18,603.25,603.25,602.25,602.5,126
20140301|2014-02-18 02:30,18,602.5,602.75,602,602,42
20140301|2014-02-18 03:00,18,602,602,601.5,601.75,108
20140301|2014-02-18 03:30,18,601.5,601.75,600.75,601.5,96
20140301|2014-02-18 04:00,18,601.25,601.75,601,601.75,106
20140301|2014-02-18 04:30,18,601.75,601.75,601,601.25,159
20140301|2014-02-18 05:00,18,601.25,601.25,601,601,100
20140301|2014-02-18 05:30,18,601.25,601.75,601,601.75,55
20140301|2014-02-18 06:00,18,601.5,601.5,601,601.25,21
20140301|2014-02-18 06:30,18,601.25,601.25,600.75,601,129
20140301|2014-02-18 07:00,18,601,602.5,601,602.5,222
20140301|2014-02-18 07:30,18,602.75,603,602.25,602.5,90
20140301|2014-02-18 08:30,18,603.75,604,599.75,603.75,3313
20140301|2014-02-18 09:00,18,603.75,606.5,602.5,606.5,2671
20140301|2014-02-18 09:30,18,606.25,608.75,605.25,608,4090
20140301|2014-02-18 10:00,18,608,608.5,606,607.5,1737
20140301|2014-02-18 10:30,18,607.75,609,607.25,607.75,935
20140301|2014-02-18 11:00,18,607.75,608,606.75,608,769
20140301|2014-02-18 11:30,18,608,609.5,607.75,609,894
20140301|2014-02-18 12:00,18,609,611.25,608.75,610.75,2410
20140301|2014-02-18 12:30,18,611,613.25,610.5,612.75,2230
20140301|2014-02-18 13:00,18,612.75,612.75,610.5,612,3974
20140301|2014-02-18 19:00,19,612,613,611.25,612.5,143
20140301|2014-02-18 19:30,19,612.5,613,612,612.5,119
20140301|2014-02-18 20:00,19,612,612.5,611.5,612.5,93
20140301|2014-02-18 20:30,19,612.5,612.5,612,612,49
20140301|2014-02-18 21:00,19,611.75,612.75,611.75,612.25,102
20140301|2014-02-18 21:30,19,612.5,612.75,612.25,612.75,38
20140301|2014-02-18 22:00,19,612.75,613,612.75,613,206
20140301|2014-02-18 22:30,19,612.75,613.25,612.5,613,94
20140301|2014-02-18 23:00,19,613,613,612.75,612.75,9
20140301|2014-02-18 23:30,19,613,613.25,612.75,613.25,132
20140301|2014-02-19 00:00,19,613,613.25,613,613.25,46
20140301|2014-02-19 00:30,19,613,613.5,613,613.5,32
20140301|2014-02-19 01:00,19,613.25,613.5,613,613,31
20140301|2014-02-19 01:30,19,612.5,612.5,612.25,612.25,41
20140301|2014-02-19 02:00,19,612.5,613,612.5,612.75,40
20140301|2014-02-19 02:30,19,612.75,613,612.5,612.5,26
20140301|2014-02-19 03:00,19,612.25,612.75,612.25,612.25,64
20140301|2014-02-19 03:30,19,612.25,612.5,612,612.5,77
20140301|2014-02-19 04:00,19,612.25,612.5,612,612.5,130
20140301|2014-02-19 04:30,19,612.5,613,612.25,613,46
20140301|2014-02-19 05:00,19,613,613,612.5,612.5,34
20140301|2014-02-19 05:30,19,612.5,612.5,612.25,612.25,102
20140301|2014-02-19 06:00,19,612.25,612.75,612.25,612.5,187
20140301|2014-02-19 06:30,19,612.75,613,612.5,613,241
20140301|2014-02-19 07:00,19,613,613.5,612.75,613,336
20140301|2014-02-19 07:30,19,613.25,614,613.25,613.75,179
20140301|2014-02-19 08:30,19,613.25,616.25,612.75,614.5,5729
20140301|2014-02-19 09:00,19,614.5,614.5,609.75,611.5,3848
20140301|2014-02-19 09:30,19,611.5,614.75,611.25,614.5,2777
20140301|2014-02-19 10:00,19,614.5,615.5,614,614,2252
20140301|2014-02-19 10:30,19,613.75,616,613,616,1650
20140301|2014-02-19 11:00,19,616,618.75,615.75,616.5,2506
20140301|2014-02-19 11:30,19,616.25,618.5,615,617.75,1377
20140301|2014-02-19 12:00,19,618,618.5,617.25,618,753
20140301|2014-02-19 12:30,19,618,619.75,618,619.5,1773
20140301|2014-02-19 13:00,19,619.5,620.5,619.25,620.5,2012
20140301|2014-02-19 19:00,20,619.75,620,618.75,619,168
20140301|2014-02-19 19:30,20,619.25,619.75,619.25,619.5,56
20140301|2014-02-19 20:00,20,619.5,619.75,619.5,619.75,40
20140301|2014-02-19 20:30,20,620,620.5,619.5,620,85
20140301|2014-02-19 21:00,20,620,620.5,619.75,620,86
20140301|2014-02-19 21:30,20,620,620.25,619.75,619.75,42
20140301|2014-02-19 22:00,20,620,620.5,619.75,620.5,24
20140301|2014-02-19 22:30,20,620.25,620.5,620,620,24
20140301|2014-02-19 23:00,20,620,620.5,620,620.5,15
20140301|2014-02-19 23:30,20,620.25,620.75,620.25,620.75,29
20140301|2014-02-20 00:00,20,620.5,620.75,619.75,619.75,87
20140301|2014-02-20 00:30,20,620,620.25,619.75,620.25,99
20140301|2014-02-20 01:00,20,620.25,620.5,620.25,620.25,29
20140301|2014-02-20 01:30,20,620.25,620.5,620.25,620.25,26
20140301|2014-02-20 02:00,20,620.25,620.25,619.75,619.75,110
20140301|2014-02-20 02:30,20,619.75,620.25,619.5,619.75,213
20140301|2014-02-20 03:00,20,619.75,619.75,618.25,618.5,181
20140301|2014-02-20 03:30,20,618,618.5,617.25,617.25,149
20140301|2014-02-20 04:00,20,617.25,617.75,616,616.5,281
20140301|2014-02-20 04:30,20,616.75,618,616.75,617.5,204
20140301|2014-02-20 05:00,20,617.5,618.5,617,618.5,251
20140301|2014-02-20 05:30,20,618.75,619.5,618.25,619,420
20140301|2014-02-20 06:00,20,618.75,619.25,618.75,618.75,151
20140301|2014-02-20 06:30,20,619,619.25,618.25,618.25,169
20140301|2014-02-20 07:00,20,618.25,619,618,618.5,134
20140301|2014-02-20 07:30,20,618,618.5,617.75,618.25,179
20140301|2014-02-20 08:30,20,618.75,619.5,615,615.5,3199
20140301|2014-02-20 09:00,20,615.5,616.25,611.5,612,4374
20140301|2014-02-20 09:30,20,612.25,615.75,612.25,614.25,2090
20140301|2014-02-20 10:00,20,614.75,615.5,613.75,614.75,1244
20140301|2014-02-20 10:30,20,614.75,615.25,613.25,613.75,1370
20140301|2014-02-20 11:00,20,613.75,616.5,613.5,615.75,1891
20140301|2014-02-20 11:30,20,615.75,619,615.5,618.25,1638
20140301|2014-02-20 12:00,20,618,618.25,616.25,617.5,965
20140301|2014-02-20 12:30,20,617.5,618.5,616.75,617,1744
20140301|2014-02-20 13:00,20,616.75,616.75,614.5,616,1261
20140301|2014-02-20 19:00,21,616.25,616.75,615.5,616.75,91
20140301|2014-02-20 19:30,21,616.75,617,616.5,616.5,8
20140301|2014-02-20 20:00,21,616.5,616.75,616.25,616.75,7
20140301|2014-02-20 20:30,21,616.5,617.25,616.5,617.25,10
20140301|2014-02-20 21:00,21,617.25,617.5,617,617.25,14
20140301|2014-02-20 21:30,21,616.75,616.75,616.75,616.75,2
20140301|2014-02-20 22:00,21,616.5,616.5,616.25,616.25,6
20140301|2014-02-20 22:30,21,616,616.25,615.75,616.25,9
20140301|2014-02-20 23:00,21,615.75,615.75,615.5,615.75,51
20140301|2014-02-20 23:30,21,615.5,615.5,615,615,61
20140301|2014-02-21 00:00,21,615,615.25,615,615,33
20140301|2014-02-21 00:30,21,614.75,614.75,614.75,614.75,17
20140301|2014-02-21 01:00,21,614.75,615.25,614.75,615.25,90
20140301|2014-02-21 01:30,21,615,615,614.75,614.75,67
20140301|2014-02-21 02:00,21,615,615.25,615,615.25,16
20140301|2014-02-21 02:30,21,615,615,614.5,614.5,95
20140301|2014-02-21 03:00,21,614.25,614.25,614,614.25,20
20140301|2014-02-21 03:30,21,614.25,614.25,614.25,614.25,54
20140301|2014-02-21 04:00,21,614.25,614.5,614.25,614.5,3
20140301|2014-02-21 04:30,21,614.25,615,614.25,615,43
20140301|2014-02-21 05:00,21,615,615,614.25,614.75,28
20140301|2014-02-21 05:30,21,614.75,615,614.5,615,32
20140301|2014-02-21 06:00,21,614.75,615.75,614.5,615.75,63
20140301|2014-02-21 06:30,21,615.75,615.75,614.75,615.5,54
20140301|2014-02-21 07:00,21,615.25,615.75,614.75,615.25,66
20140301|2014-02-21 07:30,21,615.25,615.25,614,614.25,279
20140301|2014-02-21 08:30,21,614.5,617,613.5,616,1694
20140301|2014-02-21 09:00,21,615.75,616.25,611.5,613.25,2011
20140301|2014-02-21 09:30,21,613.25,614.25,612.75,613.5,1415
20140301|2014-02-21 10:00,21,614,615,613.25,614,448
20140301|2014-02-21 10:30,21,613.75,614.5,613.75,613.75,282
20140301|2014-02-21 11:00,21,613.75,614.25,612,613.75,739
20140301|2014-02-21 11:30,21,614,614.75,613.5,613.75,512
20140301|2014-02-21 12:00,21,613.75,614.5,613,613.5,660
20140301|2014-02-21 12:30,21,613.25,614.25,611.25,611.75,770
20140301|2014-02-21 13:00,21,611.5,612.5,609.25,609.75,3851
20140301|2014-02-23 19:00,24,604,608.75,604,608,509
20140301|2014-02-23 19:30,24,607.75,608,607.25,608,21
20140301|2014-02-23 20:00,24,608,608.25,607.5,608.25,22
20140301|2014-02-23 20:30,24,607.5,608,606,606.25,15
20140301|2014-02-23 21:00,24,606.5,607.5,606.5,606.75,24
20140301|2014-02-23 21:30,24,606.75,606.75,606,606.25,11
20140301|2014-02-23 22:00,24,606.25,606.25,606,606,41
20140301|2014-02-23 22:30,24,606.25,606.25,605.5,605.5,11
20140301|2014-02-23 23:00,24,605.25,605.25,605.25,605.25,46
20140301|2014-02-23 23:30,24,605.75,605.75,605.5,605.5,2
20140301|2014-02-24 00:00,24,605.5,605.75,605.5,605.75,2
20140301|2014-02-24 00:30,24,605.75,605.75,604.25,604.25,56
20140301|2014-02-24 01:00,24,604.5,605,604.25,605,86
20140301|2014-02-24 01:30,24,605.25,605.75,605,605.5,66
20140301|2014-02-24 02:00,24,605.75,606,605.25,605.5,50
20140301|2014-02-24 02:30,24,605.5,605.75,605.5,605.75,11
20140301|2014-02-24 03:00,24,605.75,606,605.5,606,73
20140301|2014-02-24 03:30,24,605.5,606.5,604.75,606.5,106
20140301|2014-02-24 04:00,24,606,606,604.5,604.5,36
20140301|2014-02-24 04:30,24,604.25,604.5,603.75,604.5,101
20140301|2014-02-24 05:00,24,605,606,605,606,163
20140301|2014-02-24 05:30,24,606,606.5,605.75,606.25,62
20140301|2014-02-24 06:00,24,606.5,606.75,606.25,606.5,121
20140301|2014-02-24 06:30,24,606.5,606.75,606,606.5,112
20140301|2014-02-24 07:00,24,606.5,606.75,605.75,606.5,208
20140301|2014-02-24 07:30,24,606.5,606.5,605.75,605.75,74
20140301|2014-02-24 08:30,24,605.75,608.5,605,606,1429
20140301|2014-02-24 09:00,24,605.75,608,605,608,456
20140301|2014-02-24 09:30,24,608.25,611,608.25,611,630
20140301|2014-02-24 10:00,24,610.75,612.25,608.5,612,811
20140301|2014-02-24 10:30,24,612,613.75,610.75,613.75,504
20140301|2014-02-24 11:00,24,613.75,615.25,613,613,638
20140301|2014-02-24 11:30,24,612.75,615,612.5,614.75,296
20140301|2014-02-24 12:00,24,614.75,616.5,614.75,616.5,584
20140301|2014-02-24 12:30,24,616.25,617.25,615.5,617.25,398
20140301|2014-02-24 13:00,24,617.25,618.5,614.25,618.25,780
20140301|2014-02-24 19:00,25,618.25,619,617.5,619,100
20140301|2014-02-24 19:30,25,619,620.5,619,620.25,59
20140301|2014-02-24 20:00,25,619.75,620.25,619.75,620,16
20140301|2014-02-24 20:30,25,620.25,620.25,619.75,619.75,7
20140301|2014-02-24 21:00,25,620,620.5,620,620,7
20140301|2014-02-24 21:30,25,620.5,620.5,620,620,8
20140301|2014-02-24 22:00,25,620,620.25,620,620.25,7
20140301|2014-02-24 22:30,25,620.25,620.25,620.25,620.25,6
20140301|2014-02-24 23:00,25,620.25,620.25,620,620,7
20140301|2014-02-24 23:30,25,620,620.25,620,620.25,10
20140301|2014-02-25 00:00,25,620,620.25,620,620,20
20140301|2014-02-25 00:30,25,620,620,620,620,4
20140301|2014-02-25 01:00,25,620,620,620,620,1
20140301|2014-02-25 01:30,25,620,620,619.5,619.75,8
20140301|2014-02-25 02:00,25,620,620,619.5,619.5,10
20140301|2014-02-25 02:30,25,619.5,619.5,617.75,618,41
20140301|2014-02-25 03:00,25,617.75,618,617,617.25,69
20140301|2014-02-25 03:30,25,617.25,617.5,616,616,39
20140301|2014-02-25 04:00,25,616,616.25,615.5,616.25,101
20140301|2014-02-25 04:30,25,616.5,617,616,616.25,59
20140301|2014-02-25 05:00,25,616.5,617.5,616.5,617.5,27
20140301|2014-02-25 05:30,25,617.75,618,617.25,617.75,33
20140301|2014-02-25 06:00,25,617.25,617.25,616.25,617,124
20140301|2014-02-25 06:30,25,617,617,616.75,617,36
20140301|2014-02-25 07:00,25,616.75,617,616.5,616.5,141
20140301|2014-02-25 07:30,25,616.5,616.5,615.5,616,287
20140301|2014-02-25 08:30,25,615.75,617,607.25,608.25,2270
20140301|2014-02-25 09:00,25,608.5,608.5,602.25,607.75,1205
20140301|2014-02-25 09:30,25,607.75,609.25,604,606.75,481
20140301|2014-02-25 10:00,25,607,611.75,605.75,610.5,430
20140301|2014-02-25 10:30,25,609.75,610.25,608.5,609.25,216
20140301|2014-02-25 11:00,25,609.25,611.25,608.75,611,104
20140301|2014-02-25 11:30,25,611.25,615,610,610.5,416
20140301|2014-02-25 12:00,25,611,612.5,611,612.25,263
20140301|2014-02-25 12:30,25,612.5,615.25,612.5,614,276
20140301|2014-02-25 13:00,25,614,616.25,612.75,614,369
20140301|2014-02-25 19:00,26,615.25,615.25,613.75,614,35
20140301|2014-02-25 19:30,26,614.25,614.5,614,614.5,7
20140301|2014-02-25 20:30,26,614.5,615,614.5,615,13
20140301|2014-02-25 21:00,26,614.5,614.75,614.25,614.25,22
20140301|2014-02-25 21:30,26,614.75,614.75,614.75,614.75,11
20140301|2014-02-25 22:00,26,614.25,614.25,614.25,614.25,4
20140301|2014-02-25 22:30,26,614.5,614.5,614.5,614.5,2
20140301|2014-02-25 23:00,26,614.5,614.5,614.25,614.25,8
20140301|2014-02-25 23:30,26,614.5,614.5,614.5,614.5,2
20140301|2014-02-26 00:00,26,614.25,614.25,614.25,614.25,7
20140301|2014-02-26 00:30,26,614.75,614.75,614.75,614.75,4
20140301|2014-02-26 01:00,26,614.75,615,614.75,615,7
20140301|2014-02-26 01:30,26,615.5,615.5,615.5,615.5,3
20140301|2014-02-26 02:00,26,615.5,615.5,615.5,615.5,2
20140301|2014-02-26 02:30,26,615.25,615.25,614,614,33
20140301|2014-02-26 03:00,26,615,615.5,614.75,615.5,3
20140301|2014-02-26 03:30,26,615.25,615.25,613,613,8
20140301|2014-02-26 04:00,26,612.75,613.25,612.5,612.5,19
20140301|2014-02-26 04:30,26,613.25,613.25,612.5,612.5,6
20140301|2014-02-26 05:00,26,613,613,613,613,10
20140301|2014-02-26 05:30,26,613,613,612.75,613,5
20140301|2014-02-26 06:00,26,613.5,613.5,613.5,613.5,1
20140301|2014-02-26 06:30,26,613,613.25,612.25,612.25,49
20140301|2014-02-26 07:00,26,612.5,613,612.25,613,43
20140301|2014-02-26 07:30,26,612.75,612.75,612.5,612.5,3
20140301|2014-02-26 08:30,26,612.5,613,610,610.75,281
20140301|2014-02-26 09:00,26,610.25,610.25,609,610,209
20140301|2014-02-26 09:30,26,610,611.25,609.5,610.25,80
20140301|2014-02-26 10:00,26,610.5,610.5,607.5,608.5,162
20140301|2014-02-26 10:30,26,608.75,608.75,606.5,607.25,177
20140301|2014-02-26 11:00,26,607.75,608,606.75,608,65
20140301|2014-02-26 11:30,26,608,608.25,607.25,607.75,84
20140301|2014-02-26 12:00,26,607.75,608,605.5,605.5,240
20140301|2014-02-26 12:30,26,606,607.25,605.5,607,265
20140301|2014-02-26 13:00,26,606,606.25,599.25,599.25,925
20140301|2014-02-26 19:00,27,600,600.25,597.5,598.25,50
20140301|2014-02-26 19:30,27,598.75,601.5,598.75,601.5,6
20140301|2014-02-26 20:00,27,601.5,601.5,601.25,601.25,7
20140301|2014-02-26 21:00,27,601,601.25,600.25,600.25,7
20140301|2014-02-26 21:30,27,600.25,600.25,600,600,8
20140301|2014-02-26 22:00,27,600,600,600,600,5
20140301|2014-02-26 22:30,27,600,600.5,600,600.5,5
20140301|2014-02-26 23:00,27,600.25,600.25,600.25,600.25,1
20140301|2014-02-26 23:30,27,599.25,599.25,599,599,2
20140301|2014-02-27 00:00,27,598.75,599,598.75,599,4
20140301|2014-02-27 00:30,27,599.25,599.25,599,599,3
20140301|2014-02-27 01:00,27,599.25,599.25,599.25,599.25,7
20140301|2014-02-27 01:30,27,599.25,599.25,599.25,599.25,1
20140301|2014-02-27 02:00,27,598.75,598.75,598,598,8
20140301|2014-02-27 02:30,27,598,598,597.5,597.5,10
20140301|2014-02-27 03:00,27,597.5,597.5,596.5,597,14
20140301|2014-02-27 03:30,27,597,597,597,597,4
20140301|2014-02-27 04:00,27,597.25,598.5,597.25,598.5,3
20140301|2014-02-27 04:30,27,598,598.5,598,598.25,10
20140301|2014-02-27 05:00,27,598.25,598.25,597.75,597.75,10
20140301|2014-02-27 06:00,27,598.25,598.25,597.25,597.5,7
20140301|2014-02-27 06:30,27,597.5,597.5,596,596.75,26
20140301|2014-02-27 07:00,27,595.75,595.75,590.5,592,61
20140301|2014-02-27 07:30,27,592.25,594,592.25,593.25,21
20140301|2014-02-27 08:30,27,594.25,598.5,593.25,594.5,262
20140301|2014-02-27 09:00,27,594.75,599,594.75,598.5,115
20140301|2014-02-27 09:30,27,598.5,599.75,597,598,189
20140301|2014-02-27 10:00,27,598,601,597.5,598.75,269
20140301|2014-02-27 10:30,27,598.75,599.25,597.25,598,65
20140301|2014-02-27 11:00,27,598.5,599,597,597.75,86
20140301|2014-02-27 11:30,27,597.75,597.75,594,597.25,164
20140301|2014-02-27 12:00,27,596.75,597.75,593.25,594,157
20140301|2014-02-27 12:30,27,593.5,593.5,584.75,585.25,240
20140301|2014-02-27 13:00,27,585,585.25,581.5,583,718
20140301|2014-02-27 19:00,28,583,586,583,586,72
20140301|2014-02-27 22:00,28,586.75,586.75,586.75,586.75,1
20140301|2014-02-27 23:00,28,585.75,585.75,585.75,585.75,1
20140301|2014-02-27 23:30,28,586,586,585.75,585.75,2
20140301|2014-02-28 01:00,28,587.75,588,587.75,588,6
20140301|2014-02-28 02:00,28,587.5,587.5,587.5,587.5,1
20140301|2014-02-28 04:00,28,588,588,588,588,1
20140301|2014-02-28 06:30,28,589.75,589.75,589.75,589.75,1
20140301|2014-02-28 07:00,28,592,592.5,592,592.5,5
20140301|2014-02-28 07:30,28,592,592,592,592,1
20140301|2014-02-28 08:30,28,592,595.25,591,593.25,48
20140301|2014-02-28 09:00,28,593,594.5,592,594.5,79
20140301|2014-02-28 09:30,28,594.5,594.75,592.75,594.75,63
20140301|2014-02-28 10:00,28,596.25,598,595.5,596.5,43
20140301|2014-02-28 10:30,28,596.75,598,596.25,596.25,20
20140301|2014-02-28 11:00,28,597.75,599.5,597.75,598,26
20140301|2014-02-28 11:30,28,597.75,598.5,596,598.5,21
20140301|2014-02-28 12:00,28,599.25,599.5,597.5,598.25,19
20140301|2014-02-28 12:30,28,598.25,602,598.25,601.5,86
20140301|2014-02-28 13:00,28,601.75,602,596.75,597.25,26
20140301|2014-03-02 19:00,3,610,626,608.25,618,48
20140301|2014-03-02 19:30,3,618,618,616.25,616.25,4
20140301|2014-03-02 20:00,3,619.5,620.5,619.5,619.5,9
20140301|2014-03-02 21:00,3,620,620,620,620,2
20140301|2014-03-02 21:30,3,622,622,622,622,2
20140301|2014-03-02 22:00,3,623,623,623,623,5
20140301|2014-03-02 22:30,3,622.75,622.75,622.75,622.75,1
20140301|2014-03-02 23:30,3,622.25,622.25,622.25,622.25,4
20140301|2014-03-03 01:00,3,623.25,623.25,623.25,623.25,2
20140301|2014-03-03 02:00,3,621.5,625,621.5,625,7
20140301|2014-03-03 02:30,3,625,626.5,625,626.5,10
20140301|2014-03-03 03:00,3,627.5,628,627.5,628,2
20140301|2014-03-03 03:30,3,631,631,631,631,5
20140301|2014-03-03 04:00,3,630.25,630.25,629.5,629.5,2
20140301|2014-03-03 05:00,3,629.75,632.25,629.75,632.25,2
20140301|2014-03-03 06:00,3,631.75,632,631.75,632,3
20140301|2014-03-03 06:30,3,628.5,630,628.5,630,14
20140301|2014-03-03 07:00,3,628.25,628.25,627.75,627.75,2
20140301|2014-03-03 07:30,3,627.5,627.5,626,627,5
20140301|2014-03-03 08:30,3,626.25,633.75,623.75,632.5,144
20140301|2014-03-03 09:00,3,626.25,629,625.5,629,16
20140301|2014-03-03 09:30,3,630.25,636,629.5,636,13
20140301|2014-03-03 10:00,3,635.5,640,633.75,633.75,26
20140301|2014-03-03 10:30,3,634,635,634,635,6
20140301|2014-03-03 11:00,3,634,634,625.5,625.75,13
20140301|2014-03-03 11:30,3,622,622,620.25,620.25,3
20140301|2014-03-03 12:00,3,620,620,620,620,1
20140301|2014-03-03 12:30,3,612.5,619,612.25,619,19
20140301|2014-03-03 13:00,3,621.25,629.25,621.25,629.25,36
20140301|2014-03-04 08:30,4,620,624,619,623.75,31
20140301|2014-03-04 09:00,4,623.5,625,623.5,624.75,6
20140301|2014-03-04 10:00,4,627.25,627.25,627.25,627.25,10
20140301|2014-03-04 11:30,4,633.5,634,633.5,634,3
20140301|2014-03-04 12:00,4,633.5,635.25,633.5,635.25,4
20140301|2014-03-04 12:30,4,635.5,635.5,635.5,635.5,1
20140301|2014-03-04 13:00,4,640,640,640,640,1
20140301|2014-03-04 19:00,5,637,637.5,631.5,631.5,8
20140301|2014-03-05 06:30,5,638,638,638,638,1
20140301|2014-03-05 07:30,5,636.75,636.75,636.5,636.5,9
20140301|2014-03-05 08:30,5,632.25,633.25,632,632,22
20140301|2014-03-05 09:00,5,632.75,633.5,631,631,8
20140301|2014-03-05 09:30,5,634,634,634,634,1
20140301|2014-03-05 10:00,5,635.25,635.75,635.25,635.25,11
20140301|2014-03-05 10:30,5,636,636,636,636,1
20140301|2014-03-05 11:00,5,637.5,637.75,637.5,637.5,12
20140301|2014-03-05 11:30,5,635.5,638.5,635.5,638.5,3
20140301|2014-03-05 12:00,5,637.5,637.75,637.5,637.75,4
20140301|2014-03-05 13:00,5,636.25,636.25,636.25,636.25,1
20140301|2014-03-05 22:00,6,632.5,632.5,631,631,4
20140301|2014-03-06 02:00,6,634.5,634.5,634.5,634.5,5
20140301|2014-03-06 07:30,6,634,634,634,634,1
20140301|2014-03-06 08:30,6,635,635,635,635,1
20140301|2014-03-06 09:00,6,637.5,637.75,635,635,10
20140301|2014-03-06 09:30,6,635.5,637,635.5,637,16
20140301|2014-03-06 10:30,6,635.5,637.5,635.5,637,8
20140301|2014-03-06 12:30,6,643,643,643,643,3
20140301|2014-03-06 13:00,6,642.75,643.5,642.75,643.5,4
20140301|2014-03-06 19:00,7,642,642,642,642,3
20140301|2014-03-07 05:30,7,654,654,654,654,5
20140301|2014-03-07 06:30,7,655,655,655,655,3
20140301|2014-03-07 08:30,7,648.5,648.5,647.5,647.5,3
20140301|2014-03-07 09:00,7,645.5,645.5,645.5,645.5,4
20140301|2014-03-07 10:00,7,649,649,649,649,1
20140301|2014-03-07 12:30,7,653.25,653.25,653.25,653.25,1
20140301|2014-03-09 19:00,10,646.75,656,646.75,656,31
20140301|2014-03-09 23:00,10,652.5,652.5,652.5,652.5,1
20140301|2014-03-10 09:00,10,654.75,654.75,653.25,653.25,4
20140301|2014-03-10 10:00,10,657.25,657.75,657.25,657.25,6
20140301|2014-03-10 12:30,10,648.75,648.75,648.75,648.75,1
20140301|2014-03-10 13:00,10,651.25,651.25,643.25,643.25,18
20140301|2014-03-11 07:00,11,643,643,643,643,1
20140301|2014-03-11 07:30,11,651,651,651,651,1
20140301|2014-03-11 09:00,11,651.75,651.75,651.75,651.75,1
20140301|2014-03-11 11:30,11,660,660,660,660,55
20140301|2014-03-11 12:00,11,659.5,659.5,659.5,659.5,8
20140301|2014-03-11 12:30,11,667,667.25,665.5,667.25,8
20140301|2014-03-11 13:00,11,669,671.75,669,671.75,2
20140301|2014-03-12 08:30,12,667.75,667.75,663.5,663.5,4
20140301|2014-03-12 11:00,12,685,685,685,685,1
20140301|2014-03-13 03:30,13,696.25,696.25,696.25,696.25,1
20140301|2014-03-13 04:00,13,697,698,697,698,4
20140301|2014-03-13 05:00,13,698,698,698,698,1
20140301|2014-03-13 06:00,13,698,698,698,698,10
20140301|2014-03-13 07:00,13,698,698,698,698,40
20140301|2014-03-13 09:00,13,700.75,700.75,700.75,700.75,1
20140301|2014-03-13 12:30,13,684,684,684,684,1
20140301|2014-03-14 09:00,14,694.75,694.75,694.75,694.75,4
20140301|2014-03-14 10:30,14,696.25,696.25,696.25,696.25,2
20140501|2013-08-27 00:30,27,688.25,688.5,688.25,688.5,10
20140501|2013-08-27 02:00,27,687.25,687.25,687.25,687.25,2
20140501|2013-08-27 02:30,27,684.5,684.5,683.25,683.25,2
20140501|2013-08-27 03:00,27,682.25,682.25,681.5,681.5,24
20140501|2013-08-27 03:30,27,681.5,681.5,681.5,681.5,10
20140501|2013-08-27 06:00,27,683,683,683,683,1
20140501|2013-08-27 07:00,27,686,686.75,686,686.75,2
20140501|2013-08-27 07:30,27,686,686,686,686,5
20140501|2013-08-27 08:30,27,685.5,687.75,682,686,154
20140501|2013-08-27 09:00,27,685.25,685.75,679.5,682.75,132
20140501|2013-08-27 09:30,27,681.75,685,681,683.75,31
20140501|2013-08-27 10:00,27,685.25,686.25,685.25,686.25,39
20140501|2013-08-27 10:30,27,686.5,687.25,686.25,686.25,10
20140501|2013-08-27 11:00,27,686.5,688.5,686.25,688.5,7
20140501|2013-08-27 11:30,27,686,686,686,686,1
20140501|2013-08-27 12:00,27,686.5,686.75,686,686,15
20140501|2013-08-27 12:30,27,687,687,684.75,685.25,27
20140501|2013-08-27 13:00,27,685,685,682,683,19
20140501|2013-08-27 19:00,28,685.5,688,683.25,686.75,269
20140501|2013-08-28 00:00,28,686,686,686,686,1
20140501|2013-08-28 01:00,28,685.5,685.5,685.5,685.5,5
20140501|2013-08-28 01:30,28,683.75,683.75,683.75,683.75,1
20140501|2013-08-28 02:30,28,685.75,685.75,685.75,685.75,1
20140501|2013-08-28 03:30,28,686.75,686.75,686.75,686.75,20
20140501|2013-08-28 04:00,28,686.75,686.75,686.75,686.75,10
20140501|2013-08-28 05:00,28,684.75,684.75,683.25,683.25,3
20140501|2013-08-28 06:30,28,684,684,682,682.25,4
20140501|2013-08-28 07:30,28,680,680,680,680,1
20140501|2013-08-28 08:30,28,680,681.75,679.25,680.75,87
20140501|2013-08-28 09:00,28,681.25,681.75,681,681.5,30
20140501|2013-08-28 09:30,28,680.5,683,680.5,682.5,21
20140501|2013-08-28 10:00,28,683.25,686.25,683.25,684.75,49
20140501|2013-08-28 10:30,28,684.5,684.75,681.75,681.75,41
20140501|2013-08-28 11:00,28,681.25,683.25,681.25,681.75,31
20140501|2013-08-28 12:00,28,681.5,681.5,680.25,680.25,3
20140501|2013-08-28 12:30,28,680.5,681.5,680.5,681,31
20140501|2013-08-28 13:00,28,679.75,680,677.75,679.5,62
20140501|2013-08-28 21:00,29,680.25,680.25,680.25,680.25,12
20140501|2013-08-28 22:00,29,682.25,682.25,682.25,682.25,1
20140501|2013-08-28 23:30,29,681.25,681.25,681.25,681.25,1
20140501|2013-08-29 01:00,29,680,681.75,680,681.75,16
20140501|2013-08-29 03:30,29,678.25,678.25,678,678,2
20140501|2013-08-29 04:00,29,677.5,677.5,676,676,3
20140501|2013-08-29 06:00,29,675.5,675.5,675.5,675.5,1
20140501|2013-08-29 07:00,29,675.5,675.5,675.5,675.5,1
20140501|2013-08-29 08:30,29,675.75,678,675.75,677.5,62
20140501|2013-08-29 09:00,29,677.5,681.25,677.5,679.25,51
20140501|2013-08-29 09:30,29,677.5,678.25,674.5,674.5,57
20140501|2013-08-29 10:00,29,674.25,675,672.25,672.5,64
20140501|2013-08-29 10:30,29,672.5,672.75,670.75,671.25,38
20140501|2013-08-29 11:00,29,671,672.25,671,672.25,50
20140501|2013-08-29 11:30,29,672.5,674.25,672.5,674,20
20140501|2013-08-29 12:00,29,673.5,673.5,673,673,23
20140501|2013-08-29 12:30,29,673.5,673.75,673.25,673.25,6
20140501|2013-08-29 13:00,29,673.5,673.75,672.25,673.25,84
20140501|2013-08-29 19:00,30,672.75,672.75,671.25,671.25,7
20140501|2013-08-29 19:30,30,672.5,672.5,672.5,672.5,2
20140501|2013-08-30 02:30,30,670,670,670,670,1
20140501|2013-08-30 03:30,30,671.25,671.25,671.25,671.25,3
20140501|2013-08-30 05:30,30,671.75,671.75,671.75,671.75,1
20140501|2013-08-30 08:30,30,673.25,673.25,672.5,673,49
20140501|2013-08-30 09:00,30,674.5,675,673.75,675,11
20140501|2013-08-30 09:30,30,675.25,676.5,674.75,674.75,106
20140501|2013-08-30 10:00,30,674,674.5,673.5,674.5,49
20140501|2013-08-30 10:30,30,674.25,674.5,673.75,674.5,35
20140501|2013-08-30 11:00,30,674.25,674.5,673.75,674.5,22
20140501|2013-08-30 11:30,30,674.75,675,672.5,672.5,19
20140501|2013-08-30 12:00,30,672.25,672.25,671.5,672,12
20140501|2013-08-30 12:30,30,672.75,673,671.75,672,23
20140501|2013-08-30 13:00,30,671,674.25,669,673.75,68
20140501|2013-09-02 19:00,3,679.75,679.75,678.25,678.25,4
20140501|2013-09-02 19:30,3,678.5,679,678.5,678.5,8
20140501|2013-09-02 20:00,3,674.75,674.75,674.75,674.75,2
20140501|2013-09-02 21:00,3,672,672,672,672,1
20140501|2013-09-02 22:00,3,673.25,673.25,673.25,673.25,8
20140501|2013-09-02 22:30,3,673.25,673.5,673.25,673.5,8
20140501|2013-09-03 03:00,3,677,677,677,677,2
20140501|2013-09-03 03:30,3,677,677,676.25,676.25,4
20140501|2013-09-03 04:30,3,675.5,675.5,675.5,675.5,1
20140501|2013-09-03 06:00,3,677.5,677.5,677.5,677.5,1
20140501|2013-09-03 06:30,3,677.25,677.25,677.25,677.25,1
20140501|2013-09-03 07:00,3,678,678,677.5,677.5,3
20140501|2013-09-03 07:30,3,678.25,678.5,678,678,3
20140501|2013-09-03 08:30,3,676.25,679.5,675.75,676.5,171
20140501|2013-09-03 09:00,3,677.5,677.5,674.75,675,31
20140501|2013-09-03 09:30,3,674.75,674.75,664.5,665.25,131
20140501|2013-09-03 10:00,3,665.25,666.25,663.5,665.75,76
20140501|2013-09-03 10:30,3,666,666.5,664.5,665,33
20140501|2013-09-03 11:00,3,665.25,665.75,664.5,665.5,18
20140501|2013-09-03 11:30,3,665.25,665.75,665,665,16
20140501|2013-09-03 12:00,3,665.25,666,665,665,19
20140501|2013-09-03 12:30,3,664.75,666,664.5,665.75,84
20140501|2013-09-03 13:00,3,665.75,666.5,664.25,665.75,197
20140501|2013-09-03 19:00,4,666,666,662.75,662.75,8
20140501|2013-09-03 20:00,4,663.75,663.75,663.75,663.75,1
20140501|2013-09-04 02:00,4,666,666,665.5,665.5,5
20140501|2013-09-04 05:00,4,663.25,663.25,663.25,663.25,1
20140501|2013-09-04 07:00,4,662.5,662.5,662.5,662.5,1
20140501|2013-09-04 08:30,4,663.75,666,663.75,664.5,218
20140501|2013-09-04 09:00,4,664.5,664.5,662.75,663.25,28
20140501|2013-09-04 09:30,4,663.75,665.25,662.25,662.75,172
20140501|2013-09-04 10:00,4,662.75,662.75,662,662.75,27
20140501|2013-09-04 10:30,4,662,662.25,660.75,662.25,27
20140501|2013-09-04 11:00,4,661.75,662.25,661.25,661.25,14
20140501|2013-09-04 11:30,4,661.5,662,660.75,661,6
20140501|2013-09-04 12:00,4,661.25,661.25,660,660.75,40
20140501|2013-09-04 12:30,4,661.25,662.25,661.25,662.25,2
20140501|2013-09-04 13:00,4,662,667.25,662,666.75,56
20140501|2013-09-04 19:00,5,666.25,666.25,663.75,663.75,5
20140501|2013-09-04 22:00,5,665,665,665,665,2
20140501|2013-09-05 04:00,5,664.75,664.75,664.75,664.75,1
20140501|2013-09-05 04:30,5,665,665,665,665,1
20140501|2013-09-05 05:00,5,665.25,665.75,665.25,665.75,3
20140501|2013-09-05 05:30,5,665.25,665.25,665.25,665.25,1
20140501|2013-09-05 06:30,5,665.75,665.75,665,665.75,13
20140501|2013-09-05 07:00,5,665.25,665.25,664,664.5,54
20140501|2013-09-05 07:30,5,664.5,664.5,663.75,663.75,7
20140501|2013-09-05 08:30,5,663.5,664.25,663,663,72
20140501|2013-09-05 09:00,5,662.5,662.75,659.75,660.5,85
20140501|2013-09-05 09:30,5,660.5,660.5,658,659,140
20140501|2013-09-05 10:00,5,659.5,659.5,658.5,658.5,17
20140501|2013-09-05 10:30,5,658.75,660.25,658.5,659.75,21
20140501|2013-09-05 11:00,5,660.5,664,660.5,662.75,104
20140501|2013-09-05 11:30,5,662.75,662.75,661.5,661.5,28
20140501|2013-09-05 12:00,5,661.25,661.25,661,661,3
20140501|2013-09-05 12:30,5,660.75,660.75,660,660,8
20140501|2013-09-05 13:00,5,660.75,662,660.25,660.5,86
20140501|2013-09-05 19:00,6,660.25,660.25,660.25,660.25,2
20140501|2013-09-05 20:00,6,659.5,659.5,659.5,659.5,1
20140501|2013-09-06 01:30,6,663.5,664.75,663.5,664.75,3
20140501|2013-09-06 02:30,6,664,664,663,663.25,4
20140501|2013-09-06 03:00,6,664,664,664,664,1
20140501|2013-09-06 05:30,6,664.75,664.75,664.75,664.75,1
20140501|2013-09-06 06:30,6,664.25,664.25,664.25,664.25,1
20140501|2013-09-06 07:00,6,663.75,664.75,663.75,664.75,4
20140501|2013-09-06 07:30,6,665,665,664.25,664.25,3
20140501|2013-09-06 08:30,6,662.25,663,661.25,661.25,63
20140501|2013-09-06 09:00,6,661,666,661,663.75,82
20140501|2013-09-06 09:30,6,664,665.5,661.25,663.75,144
20140501|2013-09-06 10:00,6,665,665.25,663.5,664,74
20140501|2013-09-06 10:30,6,663.75,663.75,661.75,662,22
20140501|2013-09-06 11:00,6,663.75,664.25,663.75,663.75,18
20140501|2013-09-06 11:30,6,665.5,668.75,665.25,668.25,166
20140501|2013-09-06 12:00,6,668.25,673.5,668.25,670.5,204
20140501|2013-09-06 12:30,6,670.25,670.25,667.75,668,42
20140501|2013-09-06 13:00,6,668.75,669.5,667.25,668.75,226
20140501|2013-09-08 19:30,9,668,668,668,668,1
20140501|2013-09-09 03:30,9,664.5,664.5,664.5,664.5,1
20140501|2013-09-09 06:00,9,665,665,665,665,1
20140501|2013-09-09 07:30,9,663.5,663.75,663.5,663.75,6
20140501|2013-09-09 08:30,9,663.5,667,663.5,666.5,113
20140501|2013-09-09 09:00,9,666.25,667,665.5,667,69
20140501|2013-09-09 09:30,9,666.25,666.25,659.5,660.5,273
20140501|2013-09-09 10:00,9,659.75,661,659.75,660,63
20140501|2013-09-09 10:30,9,659.75,661.5,659.5,661.5,38
20140501|2013-09-09 11:00,9,660.75,661.5,660.5,661.5,42
20140501|2013-09-09 11:30,9,661.25,661.75,660.5,660.5,52
20140501|2013-09-09 12:00,9,660.75,661.25,660.75,661.25,2
20140501|2013-09-09 12:30,9,661.5,662,661,661.25,110
20140501|2013-09-09 13:00,9,661.5,662,660.25,660.25,215
20140501|2013-09-09 19:00,10,662,663.5,661.5,661.5,119
20140501|2013-09-09 19:30,10,660.5,660.5,659.25,659.25,3
20140501|2013-09-10 02:30,10,663,663,663,663,4
20140501|2013-09-10 03:00,10,663,663.25,663,663.25,6
20140501|2013-09-10 03:30,10,663.75,664,663.75,664,2
20140501|2013-09-10 04:00,10,663,663,663,663,1
20140501|2013-09-10 04:30,10,662.25,662.25,662.25,662.25,7
20140501|2013-09-10 05:00,10,662.25,662.25,661.75,661.75,9
20140501|2013-09-10 05:30,10,662,662,661.25,661.25,33
20140501|2013-09-10 06:00,10,661.5,661.5,661,661,34
20140501|2013-09-10 06:30,10,661.25,661.75,661,661.5,40
20140501|2013-09-10 07:00,10,660.75,661.5,660.75,661.5,9
20140501|2013-09-10 07:30,10,660.5,660.5,660.5,660.5,3
20140501|2013-09-10 08:30,10,662,663.25,661.75,662.5,68
20140501|2013-09-10 09:00,10,662.75,663.75,662.5,663.5,26
20140501|2013-09-10 09:30,10,663.5,666.5,663,665.25,131
20140501|2013-09-10 10:00,10,665.75,666.5,664,665,76
20140501|2013-09-10 10:30,10,665,665.75,664.75,665.75,26
20140501|2013-09-10 11:00,10,665.75,666.25,665.25,665.25,69
20140501|2013-09-10 11:30,10,666.25,666.25,665.75,665.75,10
20140501|2013-09-10 12:00,10,665.75,666.25,665.5,666,143
20140501|2013-09-10 12:30,10,666,666,664.75,665.5,106
20140501|2013-09-10 13:00,10,665.25,666,664,665,158
20140501|2013-09-10 19:00,11,666.5,666.5,665.5,665.75,81
20140501|2013-09-11 01:00,11,665.75,665.75,665.25,665.75,37
20140501|2013-09-11 04:00,11,666.5,666.5,666.5,666.5,1
20140501|2013-09-11 04:30,11,666.75,666.75,666.75,666.75,2
20140501|2013-09-11 05:00,11,666.75,666.75,666.5,666.5,11
20140501|2013-09-11 05:30,11,666.75,666.75,666.25,666.25,28
20140501|2013-09-11 06:00,11,666,666.25,666,666,121
20140501|2013-09-11 06:30,11,666,666,665.25,665.25,25
20140501|2013-09-11 07:00,11,664.5,664.5,664,664,14
20140501|2013-09-11 07:30,11,663.75,663.75,663.75,663.75,43
20140501|2013-09-11 08:30,11,664,664.75,663.75,664.75,63
20140501|2013-09-11 09:00,11,665,665.25,664.75,665.25,11
20140501|2013-09-11 09:30,11,662.75,662.75,660.25,661.25,128
20140501|2013-09-11 10:00,11,661.5,662.5,660.75,662.5,33
20140501|2013-09-11 10:30,11,662.75,664.5,662.5,664,75
20140501|2013-09-11 11:00,11,663.75,664.5,662.75,664.25,191
20140501|2013-09-11 11:30,11,664.25,667.5,664.25,667.5,114
20140501|2013-09-11 12:00,11,667.25,669.5,666,667.25,265
20140501|2013-09-11 12:30,11,667,667.75,662.5,663,124
20140501|2013-09-11 13:00,11,662.5,667.25,662,665.5,254
20140501|2013-09-11 19:00,12,666.25,666.25,665.25,665.25,24
20140501|2013-09-12 04:30,12,664.25,664.25,664.25,664.25,1
20140501|2013-09-12 05:00,12,664,664,663.25,663.25,34
20140501|2013-09-12 05:30,12,663.75,663.75,662.75,662.75,16
20140501|2013-09-12 06:00,12,663.25,663.25,663,663,23
20140501|2013-09-12 06:30,12,663.25,664,663,663.75,29
20140501|2013-09-12 07:00,12,664.5,665.25,664.5,665.25,35
20140501|2013-09-12 07:30,12,665.25,665.75,665.25,665.75,15
20140501|2013-09-12 08:30,12,665.25,665.25,662,662.5,85
20140501|2013-09-12 09:00,12,663,663.75,662.5,662.75,71
20140501|2013-09-12 09:30,12,662.5,662.75,658.5,658.75,64
20140501|2013-09-12 10:00,12,658.5,659.5,658.25,658.5,124
20140501|2013-09-12 10:30,12,659,661,659,660.25,165
20140501|2013-09-12 11:00,12,657.25,657.75,654.5,657.25,244
20140501|2013-09-12 11:30,12,657,661,655.75,660.5,135
20140501|2013-09-12 12:00,12,663,663,660.5,661.25,148
20140501|2013-09-12 12:30,12,661.25,663.25,661.25,662.5,53
20140501|2013-09-12 13:00,12,664,672.75,664,671.25,545
20140501|2013-09-12 19:00,13,669.75,670,668,668,17
20140501|2013-09-12 19:30,13,668,668,668,668,4
20140501|2013-09-12 20:30,13,665.25,665.25,665,665,2
20140501|2013-09-12 21:00,13,664.75,664.75,664.75,664.75,1
20140501|2013-09-12 23:00,13,663.75,663.75,663.75,663.75,1
20140501|2013-09-13 01:00,13,663.75,663.75,663.75,663.75,1
20140501|2013-09-13 01:30,13,664.25,664.25,664.25,664.25,3
20140501|2013-09-13 02:30,13,665.25,665.5,665.25,665.5,4
20140501|2013-09-13 03:30,13,665.75,665.75,665.75,665.75,1
20140501|2013-09-13 04:30,13,665.75,665.75,665.5,665.5,9
20140501|2013-09-13 05:00,13,665.75,665.75,665,665,9
20140501|2013-09-13 05:30,13,665.25,665.25,664.75,665,13
20140501|2013-09-13 06:00,13,664.75,664.75,664,664.25,32
20140501|2013-09-13 06:30,13,665,665,664.5,664.5,5
20140501|2013-09-13 07:00,13,665,665,664.5,665,6
20140501|2013-09-13 07:30,13,664,664.25,664,664.25,14
20140501|2013-09-13 08:30,13,666.5,666.5,662.75,664.5,122
20140501|2013-09-13 09:00,13,664.25,664.5,661.75,661.75,30
20140501|2013-09-13 09:30,13,661.25,661.25,657.5,658.25,84
20140501|2013-09-13 10:00,13,658,658.75,657.75,658.5,68
20140501|2013-09-13 10:30,13,658,658,657.5,657.5,57
20140501|2013-09-13 11:00,13,657.25,657.25,656.5,657.25,19
20140501|2013-09-13 11:30,13,657.25,657.5,656.75,657.25,48
20140501|2013-09-13 12:00,13,657.25,657.25,656.5,656.75,17
20140501|2013-09-13 12:30,13,657.5,657.75,656.75,657.5,17
20140501|2013-09-13 13:00,13,657.5,660.25,656.25,657,82
20140501|2013-09-15 19:00,16,656.5,656.5,654.75,654.75,15
20140501|2013-09-16 03:00,16,659.5,659.5,659,659,2
20140501|2013-09-16 06:00,16,659.25,659.25,659.25,659.25,14
20140501|2013-09-16 06:30,16,659.25,659.25,658.25,658.25,9
20140501|2013-09-16 07:00,16,658.25,658.25,657.25,657.25,13
20140501|2013-09-16 07:30,16,658,658,657.25,657.25,36
20140501|2013-09-16 08:30,16,657.25,658.5,656.25,658.5,106
20140501|2013-09-16 09:00,16,659.75,660.5,659,659,34
20140501|2013-09-16 09:30,16,659.5,664.75,659.5,662,103
20140501|2013-09-16 10:00,16,661,662.5,661,661.75,24
20140501|2013-09-16 10:30,16,661.25,661.25,658,658.5,48
20140501|2013-09-16 11:00,16,659,659.5,657.5,657.5,20
20140501|2013-09-16 11:30,16,657.75,658,657.25,657.25,63
20140501|2013-09-16 12:00,16,657.5,657.5,656.5,656.5,7
20140501|2013-09-16 12:30,16,657.25,657.75,657.25,657.5,31
20140501|2013-09-16 13:00,16,657,658,656,656.25,187
20140501|2013-09-16 19:00,17,656.75,656.75,656.75,656.75,12
20140501|2013-09-16 19:30,17,656.5,656.5,656.5,656.5,1
20140501|2013-09-17 00:30,17,658,658,658,658,1
20140501|2013-09-17 02:00,17,659.25,659.25,659.25,659.25,3
20140501|2013-09-17 02:30,17,659.5,659.5,659.5,659.5,1
20140501|2013-09-17 03:00,17,659.75,659.75,659.5,659.5,2
20140501|2013-09-17 03:30,17,661.25,661.25,661.25,661.25,2
20140501|2013-09-17 04:00,17,661.75,661.75,661.25,661.25,3
20140501|2013-09-17 05:00,17,658.75,661,658.75,660.25,38
20140501|2013-09-17 06:00,17,662.75,662.75,662,662,21
20140501|2013-09-17 06:30,17,664,664,663.5,663.5,8
20140501|2013-09-17 07:00,17,661.5,661.5,661.5,661.5,1
20140501|2013-09-17 07:30,17,662.25,663,662.25,663,2
20140501|2013-09-17 08:30,17,665,665,659,661,99
20140501|2013-09-17 09:00,17,661.5,662,660,660.5,87
20140501|2013-09-17 09:30,17,660,660.5,656.75,656.75,89
20140501|2013-09-17 10:00,17,656.75,658.5,656.75,658.5,30
20140501|2013-09-17 10:30,17,657.75,657.75,656.5,657.25,37
20140501|2013-09-17 11:00,17,657.25,657.25,657.25,657.25,1
20140501|2013-09-17 11:30,17,657.5,658.5,657.5,658.5,18
20140501|2013-09-17 12:00,17,658.25,658.25,658,658,2
20140501|2013-09-17 12:30,17,658,661,657.75,660.5,49
20140501|2013-09-17 13:00,17,661.25,661.25,657.75,658,44
20140501|2013-09-17 19:00,18,658.25,658.25,658,658,5
20140501|2013-09-17 21:30,18,659.5,659.5,659.5,659.5,3
20140501|2013-09-17 23:00,18,659.25,659.25,659.25,659.25,1
20140501|2013-09-18 06:00,18,660.5,660.5,660.25,660.25,4
20140501|2013-09-18 08:30,18,659.75,661.5,659.5,661,108
20140501|2013-09-18 09:00,18,660.75,661.25,660,660.5,60
20140501|2013-09-18 09:30,18,661,663.25,660.75,662,59
20140501|2013-09-18 10:00,18,662.75,663.75,661.5,661.5,57
20140501|2013-09-18 10:30,18,661.5,661.75,660.75,661.25,30
20140501|2013-09-18 11:00,18,660.25,660.25,659.75,659.75,26
20140501|2013-09-18 11:30,18,659.75,660,659,660,23
20140501|2013-09-18 12:00,18,659.75,660.25,659.75,660.25,32
20140501|2013-09-18 12:30,18,659.75,660.5,659.5,660.5,5
20140501|2013-09-18 13:00,18,660.5,664,660.25,662.25,120
20140501|2013-09-18 19:00,19,664,664,663.75,663.75,2
20140501|2013-09-18 19:30,19,663.25,663.25,663.25,663.25,2
20140501|2013-09-18 20:30,19,663.25,663.25,663.25,663.25,3
20140501|2013-09-18 21:00,19,663.25,663.25,663.25,663.25,1
20140501|2013-09-18 21:30,19,663.25,663.25,663.25,663.25,16
20140501|2013-09-19 02:00,19,665.75,667,665.75,667,4
20140501|2013-09-19 02:30,19,669,670,669,670,11
20140501|2013-09-19 03:00,19,670,670,670,670,42
20140501|2013-09-19 03:30,19,670.75,670.75,670.75,670.75,2
20140501|2013-09-19 04:30,19,670,670,670,670,21
20140501|2013-09-19 05:30,19,671.25,674,671.25,674,8
20140501|2013-09-19 06:00,19,674,674,674,674,1
20140501|2013-09-19 06:30,19,673.75,673.75,673,673,3
20140501|2013-09-19 07:00,19,672.75,672.75,672.25,672.25,2
20140501|2013-09-19 07:30,19,671,671,671,671,2
20140501|2013-09-19 08:30,19,671.5,674.75,670,670.25,268
20140501|2013-09-19 09:00,19,670,670.75,669,670,41
20140501|2013-09-19 09:30,19,671.75,679,671.75,678.25,419
20140501|2013-09-19 10:00,19,678,678.5,675.5,677,99
20140501|2013-09-19 10:30,19,677.25,677.75,674.5,676.25,102
20140501|2013-09-19 11:00,19,676.75,676.75,669,670.75,147
20140501|2013-09-19 11:30,19,670.75,671.75,670,670.25,148
20140501|2013-09-19 12:00,19,670,670,667.75,669.75,157
20140501|2013-09-19 12:30,19,668.75,672,668.75,672,71
20140501|2013-09-19 13:00,19,671.75,674,669.5,672.5,215
20140501|2013-09-19 22:30,20,673,673.75,673,673.75,37
20140501|2013-09-20 00:30,20,674.75,674.75,674.75,674.75,1
20140501|2013-09-20 02:30,20,672.5,672.5,672.5,672.5,1
20140501|2013-09-20 03:30,20,672,672,672,672,1
20140501|2013-09-20 04:00,20,671.75,671.75,671.75,671.75,1
20140501|2013-09-20 04:30,20,671,671,668.75,668.75,13
20140501|2013-09-20 05:00,20,669,669,669,669,1
20140501|2013-09-20 05:30,20,669.75,669.75,669.75,669.75,1
20140501|2013-09-20 06:00,20,670.5,670.75,670.5,670.75,3
20140501|2013-09-20 06:30,20,668.5,668.5,668.5,668.5,4
20140501|2013-09-20 07:00,20,669.5,669.5,668.75,669,17
20140501|2013-09-20 07:30,20,669,669,669,669,1
20140501|2013-09-20 08:30,20,669.5,670.75,666.5,667.25,146
20140501|2013-09-20 09:00,20,667.5,667.5,666,666,34
20140501|2013-09-20 09:30,20,665.75,665.75,661.75,662,105
20140501|2013-09-20 10:00,20,661.75,661.75,660.25,661.75,41
20140501|2013-09-20 10:30,20,662,662.25,662,662,13
20140501|2013-09-20 11:00,20,662,662.5,662,662.25,48
20140501|2013-09-20 11:30,20,662,663.25,661.25,662.75,117
20140501|2013-09-20 12:00,20,663.25,663.25,662,662,24
20140501|2013-09-20 12:30,20,661.25,663.5,661.25,663.5,99
20140501|2013-09-20 13:00,20,663.5,663.5,661.75,662.5,64
20140501|2013-09-22 19:00,23,662.75,663.75,662.25,662.25,41
20140501|2013-09-22 20:00,23,663.75,663.75,663.75,663.75,1
20140501|2013-09-22 21:00,23,665,665,665,665,5
20140501|2013-09-23 00:00,23,664,664,663.75,663.75,48
20140501|2013-09-23 01:30,23,665,665,664.25,664.25,2
20140501|2013-09-23 03:00,23,663.25,663.25,663.25,663.25,30
20140501|2013-09-23 04:00,23,664,664,664,664,1
20140501|2013-09-23 04:30,23,663.5,663.5,663.5,663.5,1
20140501|2013-09-23 06:00,23,663.5,663.5,663.5,663.5,1
20140501|2013-09-23 08:30,23,663,664,662.75,664,94
20140501|2013-09-23 09:00,23,664.5,666.75,664.25,665.5,37
20140501|2013-09-23 09:30,23,666.75,671.25,666.75,670.5,244
20140501|2013-09-23 10:00,23,670.75,672.75,669.75,669.75,105
20140501|2013-09-23 10:30,23,670,670.75,668.25,669,36
20140501|2013-09-23 11:00,23,669.25,669.75,668,668.75,26
20140501|2013-09-23 11:30,23,668.5,669,668.25,668.25,19
20140501|2013-09-23 12:00,23,668.25,668.5,666.5,667.5,65
20140501|2013-09-23 12:30,23,667,667.5,667,667.5,9
20140501|2013-09-23 13:00,23,668,670.25,667.5,670.25,160
20140501|2013-09-23 19:00,24,670.5,670.75,669.5,670,12
20140501|2013-09-23 19:30,24,670.25,670.75,670.25,670.75,2
20140501|2013-09-23 20:00,24,671.75,672,671.75,672,7
20140501|2013-09-23 21:30,24,671,671,671,671,1
20140501|2013-09-23 22:30,24,672.5,672.5,672.5,672.5,5
20140501|2013-09-23 23:30,24,672,672,672,672,1
20140501|2013-09-24 01:30,24,673.25,674,673,673.75,11
20140501|2013-09-24 02:30,24,672.5,672.5,672.25,672.5,7
20140501|2013-09-24 03:00,24,671.25,671.25,669.75,669.75,47
20140501|2013-09-24 03:30,24,670.25,670.25,670.25,670.25,1
20140501|2013-09-24 04:30,24,670.75,670.75,670.75,670.75,2
20140501|2013-09-24 05:00,24,670.5,670.5,670.5,670.5,1
20140501|2013-09-24 07:00,24,668.5,668.5,667.5,667.5,7
20140501|2013-09-24 08:30,24,668,668.5,667.75,667.75,31
20140501|2013-09-24 09:00,24,667.5,668.25,667.5,667.5,24
20140501|2013-09-24 09:30,24,667.25,667.5,665.5,666.5,67
20140501|2013-09-24 10:00,24,667.75,669.75,667.75,669.25,92
20140501|2013-09-24 10:30,24,669.75,674,669.75,671,156
20140501|2013-09-24 11:00,24,672.25,675.75,671.5,675.25,94
20140501|2013-09-24 11:30,24,675.5,675.5,671.25,671.75,62
20140501|2013-09-24 12:00,24,671.25,671.25,670.75,670.75,5
20140501|2013-09-24 12:30,24,671.5,671.75,670.75,671.75,44
20140501|2013-09-24 13:00,24,672,674.75,670.25,674.25,105
20140501|2013-09-24 19:00,25,674,674,674,674,3
20140501|2013-09-24 19:30,25,674.5,675.5,674.5,675.5,3
20140501|2013-09-24 20:00,25,675,675,674.5,675,7
20140501|2013-09-24 20:30,25,674.75,675.5,674.75,675.5,2
20140501|2013-09-25 00:30,25,674.75,674.75,674.75,674.75,1
20140501|2013-09-25 02:30,25,675,675,675,675,5
20140501|2013-09-25 03:00,25,676.25,676.25,676.25,676.25,2
20140501|2013-09-25 03:30,25,676.25,677.25,676.25,677.25,6
20140501|2013-09-25 04:30,25,679,679,679,679,1
20140501|2013-09-25 05:00,25,678.5,678.5,678.5,678.5,2
20140501|2013-09-25 05:30,25,678.5,678.5,678.5,678.5,1
20140501|2013-09-25 07:00,25,678,679,677.75,679,12
20140501|2013-09-25 07:30,25,677.75,677.75,677.25,677.25,3
20140501|2013-09-25 08:30,25,677.75,680.75,677.25,680.5,171
20140501|2013-09-25 09:00,25,680.5,682,678.75,682,96
20140501|2013-09-25 09:30,25,682.75,685,680.75,684.5,195
20140501|2013-09-25 10:00,25,684.5,686.75,683,686.25,117
20140501|2013-09-25 10:30,25,686.5,687.5,685.5,686.75,102
20140501|2013-09-25 11:00,25,687,689,687,689,100
20140501|2013-09-25 11:30,25,688.5,689,686.5,686.5,93
20140501|2013-09-25 12:00,25,687.25,687.75,686.25,687.5,85
20140501|2013-09-25 12:30,25,687.25,689.75,687.25,687.5,112
20140501|2013-09-25 13:00,25,687.5,688.25,684,684.5,290
20140501|2013-09-25 19:00,26,685.5,686.25,685.25,685.5,35
20140501|2013-09-25 22:00,26,684.5,684.5,684.25,684.25,50
20140501|2013-09-26 01:30,26,688,688,688,688,6
20140501|2013-09-26 02:30,26,689,689,689,689,1
20140501|2013-09-26 03:30,26,688.25,688.25,687.75,687.75,2
20140501|2013-09-26 04:00,26,686.25,686.25,686.25,686.25,1
20140501|2013-09-26 04:30,26,686.75,686.75,686.5,686.5,7
20140501|2013-09-26 05:30,26,686,686,684.75,684.75,13
20140501|2013-09-26 06:00,26,685,685,685,685,25
20140501|2013-09-26 06:30,26,684.5,684.5,683.75,683.75,50
20140501|2013-09-26 07:00,26,685,686.75,685,686.75,19
20140501|2013-09-26 07:30,26,686.75,687.75,686.75,687.75,17
20140501|2013-09-26 08:30,26,688.5,688.5,683.5,683.75,158
20140501|2013-09-26 09:00,26,683.75,685,683,685,71
20140501|2013-09-26 09:30,26,684.25,692,683.75,688.25,366
20140501|2013-09-26 10:00,26,689,690,689,690,19
20140501|2013-09-26 10:30,26,690,690.25,689.5,690,40
20140501|2013-09-26 11:00,26,689.75,691.75,689.75,691.5,19
20140501|2013-09-26 11:30,26,690.75,691.25,690.75,691.25,9
20140501|2013-09-26 12:00,26,691.5,692.5,691.25,691.75,43
20140501|2013-09-26 12:30,26,692.5,692.5,690.75,692.25,38
20140501|2013-09-26 13:00,26,691.5,693.25,690.25,693.25,128
20140501|2013-09-26 19:00,27,692,692,692,692,3
20140501|2013-09-26 19:30,27,692.25,692.25,692.25,692.25,37
20140501|2013-09-26 20:30,27,693.5,693.5,693.5,693.5,10
20140501|2013-09-27 00:30,27,692.5,692.5,692.5,692.5,5
20140501|2013-09-27 02:00,27,691.5,691.5,691.5,691.5,1
20140501|2013-09-27 03:00,27,691.5,691.5,690.75,691,4
20140501|2013-09-27 04:00,27,691.5,692.25,691.5,692.25,25
20140501|2013-09-27 04:30,27,692.25,692.25,691.5,691.5,6
20140501|2013-09-27 06:30,27,690.75,690.75,690.75,690.75,26
20140501|2013-09-27 07:00,27,690.25,690.25,690.25,690.25,2
20140501|2013-09-27 07:30,27,690.5,690.75,690.5,690.75,41
20140501|2013-09-27 08:30,27,691.25,692.25,688.25,688.25,646
20140501|2013-09-27 09:00,27,688.5,693.25,688.5,691.75,489
20140501|2013-09-27 09:30,27,691.5,693.5,690.75,691.25,299
20140501|2013-09-27 10:00,27,691,695,691,694,473
20140501|2013-09-27 10:30,27,694,694,690.5,692.5,402
20140501|2013-09-27 11:00,27,692.75,694.5,691.75,694.25,121
20140501|2013-09-27 11:30,27,695,696.25,694.5,695,101
20140501|2013-09-27 12:00,27,695,696,694.25,694.25,30
20140501|2013-09-27 12:30,27,694.25,696.5,694,696.25,55
20140501|2013-09-27 13:00,27,695.5,696,691.75,692.5,228
20140501|2013-09-29 19:00,30,692.5,692.5,692.5,692.5,2
20140501|2013-09-29 19:30,30,692.25,693.25,692.25,693.25,4
20140501|2013-09-29 20:30,30,693.5,693.5,693.5,693.5,1
20140501|2013-09-30 04:30,30,693.25,693.25,693,693,2
20140501|2013-09-30 05:00,30,693,693,692.75,693,23
20140501|2013-09-30 06:00,30,694,694.25,694,694.25,5
20140501|2013-09-30 06:30,30,694.25,694.25,694.25,694.25,1
20140501|2013-09-30 07:30,30,693.75,693.75,693.75,693.75,2
20140501|2013-09-30 08:30,30,692.75,695.75,692.75,694.75,42
20140501|2013-09-30 09:00,30,695.5,697.5,695.5,697.5,60
20140501|2013-09-30 09:30,30,697.5,699.5,697,699.5,94
20140501|2013-09-30 10:00,30,698.5,698.75,692.5,693.75,61
20140501|2013-09-30 10:30,30,692.75,697.75,692.75,697.5,72
20140501|2013-09-30 11:00,30,700.25,705.5,688,695.25,296
20140501|2013-09-30 11:30,30,694.75,694.75,688.75,691.25,102
20140501|2013-09-30 12:00,30,693,698.25,692.75,698.25,168
20140501|2013-09-30 12:30,30,698,698.25,693.75,696.75,110
20140501|2013-09-30 13:00,30,697,698,688.5,690.25,220
20140501|2013-09-30 19:00,1,689.25,689.25,688.75,689,4
20140501|2013-09-30 19:30,1,689.25,689.25,689,689,16
20140501|2013-09-30 20:00,1,689.25,689.25,689.25,689.25,1
20140501|2013-09-30 22:00,1,689,689,689,689,1
20140501|2013-10-01 01:30,1,689.25,689.5,689.25,689.5,8
20140501|2013-10-01 02:00,1,689.5,689.75,689.5,689.75,4
20140501|2013-10-01 03:30,1,690.25,690.25,690.25,690.25,15
20140501|2013-10-01 04:00,1,689.5,689.5,688.25,688.25,13
20140501|2013-10-01 04:30,1,688,688.75,687,688.25,90
20140501|2013-10-01 05:00,1,688,688.75,688,688.75,33
20140501|2013-10-01 05:30,1,688,688.25,688,688,7
20140501|2013-10-01 06:30,1,686.75,687.25,684.75,684.75,18
20140501|2013-10-01 07:00,1,684.75,686.75,684.25,686.25,61
20140501|2013-10-01 07:30,1,686.5,688.25,686.25,688.25,16
20140501|2013-10-01 08:30,1,689.75,692.75,689.25,690.25,161
20140501|2013-10-01 09:00,1,690.75,691.75,690.5,691.25,133
20140501|2013-10-01 09:30,1,691.5,694.25,690,690.75,220
20140501|2013-10-01 10:00,1,690.75,691.25,689.25,691.25,98
20140501|2013-10-01 10:30,1,691.5,691.5,690.25,690.25,33
20140501|2013-10-01 11:00,1,690.25,690.75,685.75,686.75,147
20140501|2013-10-01 11:30,1,687.5,688.75,687.5,688.25,25
20140501|2013-10-01 12:00,1,689.25,689.25,687.25,688.75,44
20140501|2013-10-01 12:30,1,688.75,689,687,687.25,29
20140501|2013-10-01 13:00,1,687.75,695,687.75,694.75,231
20140501|2013-10-01 19:00,2,693,693,693,693,32
20140501|2013-10-01 19:30,2,693.25,693.25,693.25,693.25,1
20140501|2013-10-01 20:00,2,692.75,692.75,691.25,691.25,2
20140501|2013-10-02 01:00,2,692,692,692,692,1
20140501|2013-10-02 01:30,2,692,692.25,692,692.25,2
20140501|2013-10-02 02:00,2,691.75,691.75,691.75,691.75,1
20140501|2013-10-02 02:30,2,691.25,691.25,689.75,689.75,2
20140501|2013-10-02 03:00,2,689.5,689.5,689.5,689.5,1
20140501|2013-10-02 04:00,2,689.25,689.25,689.25,689.25,1
20140501|2013-10-02 04:30,2,690.75,691,690.75,691,16
20140501|2013-10-02 05:00,2,690.5,691.25,690.5,691.25,7
20140501|2013-10-02 05:30,2,692,693,692,693,46
20140501|2013-10-02 06:00,2,692.75,692.75,692.5,692.75,46
20140501|2013-10-02 06:30,2,692.5,692.5,692.5,692.5,11
20140501|2013-10-02 07:00,2,693.5,693.5,693.5,693.5,1
20140501|2013-10-02 07:30,2,694,694,694,694,25
20140501|2013-10-02 08:30,2,694.25,697.75,694.25,697,143
20140501|2013-10-02 09:00,2,697.5,698,696.75,697,59
20140501|2013-10-02 09:30,2,696,698,694.75,697.25,138
20140501|2013-10-02 10:00,2,697.5,698.75,695.5,696.25,42
20140501|2013-10-02 10:30,2,695.5,696.5,693.75,693.75,153
20140501|2013-10-02 11:00,2,693.75,696.25,693.75,696,112
20140501|2013-10-02 11:30,2,696,696,695.5,695.5,6
20140501|2013-10-02 12:00,2,696.5,696.5,695.75,696.25,9
20140501|2013-10-02 12:30,2,696.25,697.25,696.25,696.25,20
20140501|2013-10-02 13:00,2,696,697,695.25,696,107
20140501|2013-10-02 19:00,3,696.75,696.75,696.75,696.75,3
20140501|2013-10-02 20:30,3,698,698,698,698,2
20140501|2013-10-02 21:00,3,698,698,698,698,1
20140501|2013-10-02 22:00,3,698,698,698,698,1
20140501|2013-10-03 00:00,3,698.5,698.5,698.5,698.5,2
20140501|2013-10-03 01:00,3,698.5,698.5,698.5,698.5,1
20140501|2013-10-03 01:30,3,698.5,698.75,698.5,698.75,4
20140501|2013-10-03 02:30,3,697.25,697.5,697.25,697.5,2
20140501|2013-10-03 05:30,3,700,700.25,700,700,6
20140501|2013-10-03 06:00,3,700.5,700.5,700.25,700.25,6
20140501|2013-10-03 06:30,3,700.5,701,700.25,701,31
20140501|2013-10-03 07:00,3,701,701,700.5,700.5,58
20140501|2013-10-03 07:30,3,700.5,701.5,700.5,701.5,31
20140501|2013-10-03 08:30,3,701,703.75,700,702,234
20140501|2013-10-03 09:00,3,702,702.5,699.5,702,204
20140501|2013-10-03 09:30,3,701.25,703,700.25,702,117
20140501|2013-10-03 10:00,3,701.75,703.5,701.75,702.75,68
20140501|2013-10-03 10:30,3,703.25,708,703.25,707.5,75
20140501|2013-10-03 11:00,3,707.75,709,707,707,51
20140501|2013-10-03 11:30,3,707,709,707,709,115
20140501|2013-10-03 12:00,3,709,709,707.5,708,52
20140501|2013-10-03 12:30,3,708,708.25,702.5,702.75,202
20140501|2013-10-03 13:00,3,703,703.75,700.25,700.25,68
20140501|2013-10-03 19:00,4,700.75,701.5,700.5,701.5,111
20140501|2013-10-03 19:30,4,701,701.5,700.75,701.5,24
20140501|2013-10-03 20:00,4,701.25,701.25,700.5,701.25,20
20140501|2013-10-04 00:30,4,701.5,701.5,701.5,701.5,10
20140501|2013-10-04 01:30,4,701.5,701.5,701.5,701.5,2
20140501|2013-10-04 02:00,4,701.5,701.5,701.5,701.5,1
20140501|2013-10-04 02:30,4,701.5,701.5,701.5,701.5,1
20140501|2013-10-04 03:30,4,701.5,701.5,701.5,701.5,1
20140501|2013-10-04 04:00,4,701.5,701.5,701,701,3
20140501|2013-10-04 04:30,4,701.25,704,701.25,704,17
20140501|2013-10-04 05:00,4,704.75,705.25,704.5,704.5,53
20140501|2013-10-04 05:30,4,704.5,704.75,704.5,704.75,45
20140501|2013-10-04 06:00,4,704.25,705,704.25,704.75,75
20140501|2013-10-04 06:30,4,704.5,704.5,703.5,703.75,23
20140501|2013-10-04 07:00,4,703.75,704.5,703,703,29
20140501|2013-10-04 07:30,4,703,703,702,702.25,10
20140501|2013-10-04 08:30,4,702,704.5,700.5,704,291
20140501|2013-10-04 09:00,4,704,704.75,702.5,704.25,80
20140501|2013-10-04 09:30,4,704.5,705.5,702.25,702.75,92
20140501|2013-10-04 10:00,4,702.75,703,699.5,701.25,232
20140501|2013-10-04 10:30,4,702,702.75,700,700,92
20140501|2013-10-04 11:00,4,700,702.25,698.5,701.5,341
20140501|2013-10-04 11:30,4,701,703.5,700.25,702.75,107
20140501|2013-10-04 12:00,4,702.75,703.25,702,702,96
20140501|2013-10-04 12:30,4,702.5,703.25,702.25,702.75,51
20140501|2013-10-04 13:00,4,702,702.75,701,701,157
20140501|2013-10-06 19:00,7,701.75,703,701.75,703,25
20140501|2013-10-06 19:30,7,703,704,703,704,5
20140501|2013-10-06 20:00,7,704.25,704.25,704.25,704.25,1
20140501|2013-10-06 21:30,7,704.5,704.5,704.5,704.5,5
20140501|2013-10-06 23:00,7,704.5,704.5,704.5,704.5,2
20140501|2013-10-07 00:30,7,704.5,704.5,704.5,704.5,3
20140501|2013-10-07 01:30,7,704.5,704.5,704.5,704.5,14
20140501|2013-10-07 02:00,7,704.5,704.5,704.5,704.5,19
20140501|2013-10-07 02:30,7,704.5,704.5,704.5,704.5,36
20140501|2013-10-07 03:00,7,705,705.25,705,705.25,2
20140501|2013-10-07 03:30,7,705.5,706,705.5,706,4
20140501|2013-10-07 04:30,7,704.75,705.75,704,705.75,40
20140501|2013-10-07 05:00,7,705.25,706,705.25,705.75,27
20140501|2013-10-07 05:30,7,705.75,705.75,705.75,705.75,2
20140501|2013-10-07 06:00,7,705.75,705.75,705.75,705.75,10
20140501|2013-10-07 06:30,7,705.75,706,705.25,705.5,51
20140501|2013-10-07 07:00,7,705,705.75,703.75,705.75,26
20140501|2013-10-07 07:30,7,705.5,707,705.5,707,7
20140501|2013-10-07 08:30,7,706,709,703.75,708,140
20140501|2013-10-07 09:00,7,707.5,708,706,706.25,44
20140501|2013-10-07 09:30,7,705.75,709,705.75,707.75,166
20140501|2013-10-07 10:00,7,708,709.75,706.75,709.75,139
20140501|2013-10-07 10:30,7,709.75,709.75,708.25,709,53
20140501|2013-10-07 11:00,7,709.75,711.25,707.75,708.75,55
20140501|2013-10-07 11:30,7,709,710,708.5,709,151
20140501|2013-10-07 12:00,7,708.5,709.25,708.5,709,21
20140501|2013-10-07 12:30,7,709.75,710.75,709,710.5,15
20140501|2013-10-07 13:00,7,710.75,710.75,709,709.75,126
20140501|2013-10-07 19:00,8,709.5,709.75,709.5,709.5,18
20140501|2013-10-07 19:30,8,709.5,709.5,709.5,709.5,1
20140501|2013-10-07 20:00,8,710.75,710.75,710.75,710.75,5
20140501|2013-10-07 21:30,8,711.5,711.5,711.5,711.5,5
20140501|2013-10-07 23:00,8,711.5,711.5,711.5,711.5,3
20140501|2013-10-08 01:00,8,711.75,711.75,711.75,711.75,2
20140501|2013-10-08 01:30,8,711.75,712,711.75,712,5
20140501|2013-10-08 02:00,8,711.75,712,711.25,711.5,67
20140501|2013-10-08 02:30,8,711.25,711.5,711.25,711.5,25
20140501|2013-10-08 03:00,8,711.25,711.25,711.25,711.25,4
20140501|2013-10-08 03:30,8,711.5,711.5,711.25,711.5,22
20140501|2013-10-08 04:00,8,712,712.25,712,712,10
20140501|2013-10-08 04:30,8,712.5,712.5,712.25,712.25,12
20140501|2013-10-08 05:00,8,712.5,713.5,712.5,713,23
20140501|2013-10-08 05:30,8,713.25,713.25,713.25,713.25,2
20140501|2013-10-08 06:00,8,713.25,713.75,713,713.75,41
20140501|2013-10-08 06:30,8,713.75,714.5,713,714.25,45
20140501|2013-10-08 07:00,8,713.75,714.5,713.75,713.75,25
20140501|2013-10-08 07:30,8,714,714.5,713.75,714.5,37
20140501|2013-10-08 08:30,8,712,712.75,708.25,708.75,181
20140501|2013-10-08 09:00,8,709.25,709.25,707.5,707.5,25
20140501|2013-10-08 09:30,8,707.25,709.25,703.5,708.75,171
20140501|2013-10-08 10:00,8,709.75,710.5,708,708.25,41
20140501|2013-10-08 10:30,8,708,708.75,708,708,56
20140501|2013-10-08 11:00,8,707.75,709.25,707.75,709.25,77
20140501|2013-10-08 11:30,8,708.75,709.5,708,709.5,257
20140501|2013-10-08 12:00,8,709.5,709.5,708.75,709.25,79
20140501|2013-10-08 12:30,8,708.75,709.25,708.5,709.25,16
20140501|2013-10-08 13:00,8,709.25,709.25,707,707.75,126
20140501|2013-10-08 19:00,9,707,708.5,707,708.5,37
20140501|2013-10-08 19:30,9,708.25,708.5,708.25,708.5,5
20140501|2013-10-08 21:00,9,709.25,709.25,709.25,709.25,5
20140501|2013-10-08 22:00,9,709,709,709,709,5
20140501|2013-10-08 22:30,9,709,709,709,709,23
20140501|2013-10-08 23:00,9,709,709,709,709,20
20140501|2013-10-08 23:30,9,709,709,709,709,15
20140501|2013-10-09 00:00,9,709,709,709,709,4
20140501|2013-10-09 00:30,9,709,709,708.25,708.25,17
20140501|2013-10-09 01:00,9,708.25,708.5,708.25,708.5,58
20140501|2013-10-09 04:30,9,707,707,706.5,706.5,4
20140501|2013-10-09 05:00,9,706.25,706.75,706.25,706.75,18
20140501|2013-10-09 06:00,9,706.75,707.5,706.75,707.5,67
20140501|2013-10-09 06:30,9,707.25,707.25,707.25,707.25,3
20140501|2013-10-09 07:00,9,707.75,708.25,707,708.25,21
20140501|2013-10-09 08:30,9,707.5,709.25,702.75,703.25,169
20140501|2013-10-09 09:00,9,703.25,708.25,703,707,105
20140501|2013-10-09 09:30,9,707.75,710,706.75,707.5,151
20140501|2013-10-09 10:00,9,708.5,710,707.25,707.75,41
20140501|2013-10-09 10:30,9,708.25,709.5,708.25,708.25,53
20140501|2013-10-09 11:00,9,708.5,708.5,703.5,705,157
20140501|2013-10-09 11:30,9,704.5,704.75,703.5,704.75,98
20140501|2013-10-09 12:00,9,705,708.25,705,708,112
20140501|2013-10-09 12:30,9,707.75,708.25,707,707,72
20140501|2013-10-09 13:00,9,707.5,707.5,704.75,704.75,204
20140501|2013-10-09 19:00,10,705.75,706.25,705.75,706.25,25
20140501|2013-10-09 20:00,10,707.5,707.5,706.75,707.25,15
20140501|2013-10-09 20:30,10,706.75,707.25,706.75,707.25,55
20140501|2013-10-09 21:00,10,707.25,707.25,706.75,707,97
20140501|2013-10-09 21:30,10,707,707,706.5,706.5,22
20140501|2013-10-09 23:30,10,705.75,705.75,705.75,705.75,1
20140501|2013-10-10 01:00,10,704.5,704.5,704.5,704.5,1
20140501|2013-10-10 01:30,10,703.75,703.75,703.75,703.75,1
20140501|2013-10-10 02:30,10,707.75,707.75,707.25,707.25,2
20140501|2013-10-10 04:00,10,707.25,707.25,707.25,707.25,6
20140501|2013-10-10 05:00,10,708.75,708.75,708.75,708.75,1
20140501|2013-10-10 05:30,10,708.25,708.75,708.25,708.75,13
20140501|2013-10-10 06:00,10,708.5,708.75,708.25,708.75,24
20140501|2013-10-10 06:30,10,708.75,708.75,708.75,708.75,5
20140501|2013-10-10 07:00,10,708.5,708.75,708.25,708.25,16
20140501|2013-10-10 07:30,10,708.5,708.75,708.5,708.75,21
20140501|2013-10-10 08:30,10,707.5,710,704.75,708.5,150
20140501|2013-10-10 09:00,10,708.5,708.5,703.5,703.5,22
20140501|2013-10-10 09:30,10,703.5,703.5,701.5,702.75,86
20140501|2013-10-10 10:00,10,702.25,704,701.5,702.75,125
20140501|2013-10-10 10:30,10,703,703.25,702.5,702.5,11
20140501|2013-10-10 11:00,10,702.25,704.5,701.75,704,27
20140501|2013-10-10 11:30,10,703.75,706.5,703.5,704.75,74
20140501|2013-10-10 12:00,10,705.75,705.75,703.75,704.25,113
20140501|2013-10-10 12:30,10,703.5,703.5,699.25,700.25,279
20140501|2013-10-10 13:00,10,699.75,700.25,697.5,697.75,189
20140501|2013-10-10 19:00,11,697.25,699.25,696.75,698.5,162
20140501|2013-10-10 21:00,11,696.75,696.75,696.75,696.75,1
20140501|2013-10-10 23:30,11,695.75,695.75,695.5,695.75,54
20140501|2013-10-11 02:00,11,696.25,696.25,696.25,696.25,1
20140501|2013-10-11 03:00,11,697.5,697.5,697,697,10
20140501|2013-10-11 03:30,11,696.5,698,696.5,698,8
20140501|2013-10-11 04:30,11,696.75,697,696.75,697,2
20140501|2013-10-11 05:00,11,697,697,697,697,5
20140501|2013-10-11 05:30,11,697.25,697.25,697.25,697.25,1
20140501|2013-10-11 06:30,11,697.5,697.5,696.75,696.75,2
20140501|2013-10-11 07:00,11,697.75,700,697.75,700,59
20140501|2013-10-11 07:30,11,700,700,700,700,1
20140501|2013-10-11 08:30,11,699.75,701.75,698,699.25,169
20140501|2013-10-11 09:00,11,699,700.25,697.5,697.75,249
20140501|2013-10-11 09:30,11,698.25,700.75,697.75,700,193
20140501|2013-10-11 10:00,11,700.25,706,699.5,703.75,285
20140501|2013-10-11 10:30,11,704,705.75,702.75,703.25,124
20140501|2013-10-11 11:00,11,703.25,704.75,701.75,704.5,290
20140501|2013-10-11 11:30,11,704.5,705.25,703,704.75,156
20140501|2013-10-11 12:00,11,704.75,705.25,704,704,199
20140501|2013-10-11 12:30,11,704.25,704.75,703.5,703.5,82
20140501|2013-10-11 13:00,11,703.25,704,701.5,702.75,162
20140501|2013-10-13 19:00,14,702.75,704.25,702.75,704,32
20140501|2013-10-13 19:30,14,704.25,705,704.25,705,26
20140501|2013-10-13 20:00,14,704.75,704.75,704.75,704.75,5
20140501|2013-10-13 20:30,14,704.5,705,704.5,705,9
20140501|2013-10-13 21:00,14,705.25,705.25,705.25,705.25,5
20140501|2013-10-13 21:30,14,705,705,705,705,2
20140501|2013-10-13 22:30,14,706.25,706.25,706.25,706.25,1
20140501|2013-10-14 00:00,14,706,706.25,705.75,706.25,9
20140501|2013-10-14 00:30,14,706.25,706.25,706.25,706.25,19
20140501|2013-10-14 01:00,14,706.25,706.25,705.75,705.75,19
20140501|2013-10-14 01:30,14,705.75,705.75,705.75,705.75,10
20140501|2013-10-14 02:00,14,705.75,705.75,705.75,705.75,1
20140501|2013-10-14 02:30,14,706,706,705.75,705.75,7
20140501|2013-10-14 03:00,14,705.75,705.75,703.5,703.5,21
20140501|2013-10-14 05:30,14,700.75,701,700.75,701,4
20140501|2013-10-14 06:30,14,698.5,698.5,697.25,697.25,4
20140501|2013-10-14 07:00,14,698.75,698.75,698.25,698.25,2
20140501|2013-10-14 08:30,14,698.5,702.5,698.5,700.25,39
20140501|2013-10-14 09:00,14,700.25,701.25,700.25,701.25,26
20140501|2013-10-14 09:30,14,701.25,702.5,700.5,702.25,70
20140501|2013-10-14 10:00,14,701.5,702.5,700.75,702,171
20140501|2013-10-14 10:30,14,702,705,702,704,87
20140501|2013-10-14 11:00,14,703.75,704.25,702.75,703.25,84
20140501|2013-10-14 11:30,14,703,703.25,700.25,700.5,33
20140501|2013-10-14 12:00,14,700,700.5,699.5,699.75,10
20140501|2013-10-14 12:30,14,700.5,702,700.5,701,9
20140501|2013-10-14 13:00,14,704,705.75,702.75,704.25,62
20140501|2013-10-14 19:00,15,704.5,705,704.5,705,56
20140501|2013-10-15 01:30,15,704,704,704,704,2
20140501|2013-10-15 02:00,15,703.75,703.75,703,703.25,4
20140501|2013-10-15 02:30,15,702.25,703.5,702.25,703.5,11
20140501|2013-10-15 04:30,15,702.75,702.75,701.5,701.5,83
20140501|2013-10-15 05:00,15,701.25,701.25,700.75,701,15
20140501|2013-10-15 06:00,15,700.75,700.75,700.75,700.75,1
20140501|2013-10-15 06:30,15,700.75,700.75,700.75,700.75,9
20140501|2013-10-15 07:00,15,700.75,701.75,700.75,701.5,10
20140501|2013-10-15 07:30,15,701.25,703.5,701.25,703.5,25
20140501|2013-10-15 08:30,15,703.25,705,702.5,703,94
20140501|2013-10-15 09:00,15,702.75,702.75,699.25,699.5,31
20140501|2013-10-15 09:30,15,699.5,702.25,699,701.25,128
20140501|2013-10-15 10:00,15,701.25,702.75,701.25,702.75,12
20140501|2013-10-15 10:30,15,702,703.25,701.75,702,12
20140501|2013-10-15 11:00,15,701.5,701.5,701,701.5,9
20140501|2013-10-15 11:30,15,701.5,702.5,701.5,702.5,7
20140501|2013-10-15 12:00,15,702.5,702.5,701.75,702,3
20140501|2013-10-15 12:30,15,702.75,702.75,701,701.25,48
20140501|2013-10-15 13:00,15,701.5,701.5,699,699.5,96
20140501|2013-10-15 19:00,16,699.5,703.75,699.5,703.75,62
20140501|2013-10-15 21:00,16,699.5,699.5,699.5,699.5,1
20140501|2013-10-15 23:00,16,699.75,699.75,698.75,698.75,2
20140501|2013-10-16 01:30,16,698.75,699.25,698.75,699.25,2
20140501|2013-10-16 02:30,16,699.25,699.25,699.25,699.25,25
20140501|2013-10-16 05:30,16,698.75,700,698.75,700,7
20140501|2013-10-16 06:00,16,700.25,700.25,699.75,700.25,4
20140501|2013-10-16 06:30,16,700,700,700,700,3
20140501|2013-10-16 07:00,16,699.75,700,699.75,700,9
20140501|2013-10-16 08:30,16,700.5,700.75,697.75,698,286
20140501|2013-10-16 09:00,16,698,698,694.75,695,142
20140501|2013-10-16 09:30,16,694.75,696,694.25,695.75,98
20140501|2013-10-16 10:00,16,695.5,696,694.5,695,35
20140501|2013-10-16 10:30,16,694.5,694.5,691.75,692.5,157
20140501|2013-10-16 11:00,16,692.25,694.75,692,694.75,63
20140501|2013-10-16 11:30,16,694.5,696,694,694.75,34
20140501|2013-10-16 12:00,16,694.75,695.75,693.75,694,71
20140501|2013-10-16 12:30,16,694,695.25,693,694.5,62
20140501|2013-10-16 13:00,16,694.5,695.25,693.75,693.75,46
20140501|2013-10-16 19:00,17,693.5,694,693.5,694,32
20140501|2013-10-16 21:00,17,694.5,695,694.5,695,39
20140501|2013-10-16 21:30,17,695.25,699,695.25,699,33
20140501|2013-10-17 01:00,17,699.5,699.5,699.5,699.5,5
20140501|2013-10-17 01:30,17,699.75,699.75,699.75,699.75,1
20140501|2013-10-17 02:00,17,700,700,700,700,1
20140501|2013-10-17 02:30,17,700.75,700.75,700.25,700.25,5
20140501|2013-10-17 03:00,17,699.75,699.75,699.75,699.75,5
20140501|2013-10-17 04:30,17,700,700,699.5,699.5,3
20140501|2013-10-17 05:30,17,699,699,699,699,1
20140501|2013-10-17 07:00,17,698.75,699.5,698.75,699.5,9
20140501|2013-10-17 08:30,17,698.5,703.25,697.75,700.5,184
20140501|2013-10-17 09:00,17,700.5,700.5,698.25,700,69
20140501|2013-10-17 09:30,17,700,705,700,702.5,156
20140501|2013-10-17 10:00,17,703,703.25,701.5,702.25,39
20140501|2013-10-17 10:30,17,703,705,703,704.75,33
20140501|2013-10-17 11:00,17,704.75,705.75,701.5,701.5,130
20140501|2013-10-17 11:30,17,701.75,703.75,701.75,703.5,86
20140501|2013-10-17 12:00,17,703.5,704,702.25,702.5,123
20140501|2013-10-17 12:30,17,702.75,702.75,698.75,699.25,70
20140501|2013-10-17 13:00,17,699.75,700,698,699,181
20140501|2013-10-17 19:00,18,699.5,700.25,699.5,700.25,2
20140501|2013-10-17 19:30,18,702,702.25,702,702.25,2
20140501|2013-10-17 20:30,18,702.75,702.75,702.75,702.75,1
20140501|2013-10-17 21:00,18,702.75,702.75,702.75,702.75,1
20140501|2013-10-17 23:00,18,704.5,705,704.5,705,2
20140501|2013-10-17 23:30,18,704,704,704,704,1
20140501|2013-10-18 00:00,18,703.25,703.25,703.25,703.25,1
20140501|2013-10-18 02:30,18,704.75,704.75,704.75,704.75,1
20140501|2013-10-18 03:00,18,705,705,704.5,704.5,2
20140501|2013-10-18 03:30,18,703,705.5,703,705.5,4
20140501|2013-10-18 04:00,18,705.75,707.75,705.75,707.75,8
20140501|2013-10-18 04:30,18,708.5,709.5,708.5,709.5,45
20140501|2013-10-18 05:00,18,708,708,708,708,1
20140501|2013-10-18 05:30,18,708.25,709,708.25,709,2
20140501|2013-10-18 06:00,18,710,710,710,710,2
20140501|2013-10-18 06:30,18,708.5,709.25,708.5,709.25,11
20140501|2013-10-18 07:30,18,708.75,709,708.75,709,2
20140501|2013-10-18 08:30,18,709,710,706.25,708.75,142
20140501|2013-10-18 09:00,18,708.5,709.5,707.5,709,63
20140501|2013-10-18 09:30,18,710,717,709.25,713.25,358
20140501|2013-10-18 10:00,18,713,715.75,712.5,713.25,300
20140501|2013-10-18 10:30,18,713,713.25,712.25,712.75,158
20140501|2013-10-18 11:00,18,712.5,714,712.25,714,230
20140501|2013-10-18 11:30,18,713.75,715.25,713,714,103
20140501|2013-10-18 12:00,18,713.5,715,713.5,715,55
20140501|2013-10-18 12:30,18,714.75,715.5,713.5,714.75,63
20140501|2013-10-18 13:00,18,715,717.25,714,716,502
20140501|2013-10-20 19:00,21,716.5,721,716.5,720,22
20140501|2013-10-20 20:00,21,718.25,718.25,717.75,717.75,7
20140501|2013-10-20 21:30,21,718.5,718.5,718.5,718.5,1
20140501|2013-10-20 23:30,21,720.75,720.75,720.75,720.75,1
20140501|2013-10-21 00:00,21,720.75,720.75,720.75,720.75,1
20140501|2013-10-21 02:00,21,720.25,720.25,719.75,719.75,2
20140501|2013-10-21 03:00,21,721.5,721.5,720.25,720.25,8
20140501|2013-10-21 04:00,21,720.25,720.25,720.25,720.25,1
20140501|2013-10-21 04:30,21,720,720,720,720,1
20140501|2013-10-21 05:00,21,719.75,719.75,719.75,719.75,1
20140501|2013-10-21 06:30,21,719.5,719.5,717.5,717.5,18
20140501|2013-10-21 07:00,21,716.25,717,714.75,714.75,21
20140501|2013-10-21 07:30,21,713.25,713.25,712,712,11
20140501|2013-10-21 08:30,21,711,713.75,710,712.5,170
20140501|2013-10-21 09:00,21,711.75,712.25,708.25,710.75,109
20140501|2013-10-21 09:30,21,709.75,709.75,706,709.25,71
20140501|2013-10-21 10:00,21,709.25,710.5,707.75,710.25,76
20140501|2013-10-21 10:30,21,710.25,711,709.75,711,33
20140501|2013-10-21 11:00,21,711.5,711.5,709.75,711.25,27
20140501|2013-10-21 11:30,21,711.25,713,711.25,713,68
20140501|2013-10-21 12:00,21,713.75,715.75,713.5,715,110
20140501|2013-10-21 12:30,21,713,714.75,713,713,42
20140501|2013-10-21 13:00,21,712,713.5,710.25,711.75,149
20140501|2013-10-21 19:30,22,711.5,711.5,711.5,711.5,1
20140501|2013-10-21 21:00,22,711.25,711.25,711.25,711.25,1
20140501|2013-10-21 23:00,22,711.75,711.75,711.75,711.75,2
20140501|2013-10-22 01:30,22,709.25,709.25,709.25,709.25,1
20140501|2013-10-22 02:00,22,709.75,709.75,709.75,709.75,1
20140501|2013-10-22 02:30,22,709,709.25,709,709.25,6
20140501|2013-10-22 03:00,22,709,709.5,709,709.5,8
20140501|2013-10-22 04:30,22,710,710,710,710,11
20140501|2013-10-22 05:00,22,709.75,709.75,709.75,709.75,2
20140501|2013-10-22 05:30,22,709.75,709.75,709.75,709.75,3
20140501|2013-10-22 07:00,22,710,710,709.75,709.75,2
20140501|2013-10-22 07:30,22,711.5,712.25,710.5,710.5,13
20140501|2013-10-22 08:30,22,711,715.75,711,715.25,72
20140501|2013-10-22 09:00,22,715.5,715.75,713,714.25,91
20140501|2013-10-22 09:30,22,714.25,716.5,713.75,715.5,175
20140501|2013-10-22 10:00,22,716,716.75,715.5,715.75,97
20140501|2013-10-22 10:30,22,715.75,717,715.75,717,21
20140501|2013-10-22 11:00,22,716.75,716.75,714,714,19
20140501|2013-10-22 11:30,22,715.25,716.25,714.75,716.25,17
20140501|2013-10-22 12:00,22,715.75,716.5,715,716,78
20140501|2013-10-22 12:30,22,715.75,716.5,714.75,714.75,143
20140501|2013-10-22 13:00,22,714.5,714.75,713,713,251
20140501|2013-10-22 19:00,23,713.75,713.75,713.75,713.75,2
20140501|2013-10-23 00:00,23,717.5,717.5,717.5,717.5,1
20140501|2013-10-23 00:30,23,719,719,718.5,718.5,2
20140501|2013-10-23 01:00,23,719.5,719.5,719.5,719.5,1
20140501|2013-10-23 01:30,23,719.25,719.25,719.25,719.25,1
20140501|2013-10-23 02:00,23,717.5,717.5,717.5,717.5,2
20140501|2013-10-23 02:30,23,716.75,716.75,716.75,716.75,1
20140501|2013-10-23 05:30,23,718.5,719.25,718.5,719.25,3
20140501|2013-10-23 06:00,23,721.25,721.5,721.25,721.5,2
20140501|2013-10-23 07:00,23,719.75,719.75,718.25,718.25,7
20140501|2013-10-23 07:30,23,719.25,719.75,719.25,719.5,11
20140501|2013-10-23 08:30,23,717,722.5,717,721.75,215
20140501|2013-10-23 09:00,23,721.5,721.5,720.25,720.5,37
20140501|2013-10-23 09:30,23,721.5,722.5,719.25,719.5,52
20140501|2013-10-23 10:00,23,719,721.75,717.75,721.25,24
20140501|2013-10-23 10:30,23,722.25,722.25,719.75,719.75,48
20140501|2013-10-23 11:00,23,719,719.25,717,717,42
20140501|2013-10-23 11:30,23,717,717.75,717,717.25,16
20140501|2013-10-23 12:00,23,717.5,717.75,714.75,715.5,19
20140501|2013-10-23 12:30,23,715.75,717,715.75,717,53
20140501|2013-10-23 13:00,23,717,717.25,714.5,715.25,81
20140501|2013-10-23 19:30,24,715,715,715,715,5
20140501|2013-10-23 21:00,24,717.25,717.25,717.25,717.25,1
20140501|2013-10-24 00:30,24,718.25,718.25,718.25,718.25,1
20140501|2013-10-24 01:00,24,719.25,719.5,719.25,719.5,6
20140501|2013-10-24 01:30,24,719.5,719.5,718.75,718.75,10
20140501|2013-10-24 02:00,24,719.25,719.5,719,719.5,3
20140501|2013-10-24 02:30,24,720,720,720,720,4
20140501|2013-10-24 04:00,24,715.5,715.5,715.25,715.25,2
20140501|2013-10-24 04:30,24,715,715,715,715,1
20140501|2013-10-24 05:30,24,715,715,714,714.5,4
20140501|2013-10-24 06:30,24,713,713,710.5,710.5,15
20140501|2013-10-24 07:00,24,710.5,710.5,710.25,710.25,3
20140501|2013-10-24 07:30,24,711.75,712.75,711,711.25,25
20140501|2013-10-24 08:30,24,710.5,716.75,710.25,716.75,80
20140501|2013-10-24 09:00,24,717,718.75,716.5,716.5,45
20140501|2013-10-24 09:30,24,718,718,711.75,714,50
20140501|2013-10-24 10:00,24,713.75,714.75,713,714.5,32
20140501|2013-10-24 10:30,24,714.25,715,713.5,713.5,71
20140501|2013-10-24 11:00,24,713.5,713.5,713.5,713.5,1
20140501|2013-10-24 11:30,24,714,715.5,714,715.25,18
20140501|2013-10-24 12:00,24,714.5,714.5,713.25,713.25,13
20140501|2013-10-24 12:30,24,713.25,714.5,711.75,712.5,56
20140501|2013-10-24 13:00,24,712,713,711.75,711.75,170
20140501|2013-10-24 19:00,25,711.5,711.5,711,711,13
20140501|2013-10-24 22:00,25,714.5,714.5,714.5,714.5,1
20140501|2013-10-25 00:30,25,714.75,714.75,714.75,714.75,2
20140501|2013-10-25 01:30,25,712.5,712.5,712.5,712.5,3
20140501|2013-10-25 03:00,25,713.25,713.25,713.25,713.25,1
20140501|2013-10-25 03:30,25,713,713,713,713,8
20140501|2013-10-25 04:00,25,714.75,716.25,714.5,716.25,5
20140501|2013-10-25 04:30,25,717.75,717.75,717.75,717.75,1
20140501|2013-10-25 05:30,25,716,716,715.5,715.75,10
20140501|2013-10-25 06:00,25,715.25,715.25,714.75,714.75,3
20140501|2013-10-25 07:00,25,715,715,715,715,1
20140501|2013-10-25 08:30,25,715,716.75,714.25,715.75,47
20140501|2013-10-25 09:00,25,715.5,716,714.75,714.75,16
20140501|2013-10-25 09:30,25,715.25,715.25,711.75,713,100
20140501|2013-10-25 10:00,25,712.5,712.75,712,712.25,28
20140501|2013-10-25 10:30,25,711.25,711.25,708.25,709.25,228
20140501|2013-10-25 11:00,25,708.5,709,708.25,709,47
20140501|2013-10-25 11:30,25,709,709,708.25,708.5,18
20140501|2013-10-25 12:00,25,708.5,708.5,706.5,707.25,35
20140501|2013-10-25 12:30,25,707.5,708.5,707.5,708.25,23
20140501|2013-10-25 13:00,25,708.25,708.5,706.75,707.75,126
20140501|2013-10-27 19:00,28,705,705,703.5,703.5,8
20140501|2013-10-27 19:30,28,703.75,705,703.75,705,12
20140501|2013-10-27 21:00,28,704,704,704,704,1
20140501|2013-10-28 02:30,28,705.25,705.25,705.25,705.25,1
20140501|2013-10-28 03:00,28,704,704,704,704,1
20140501|2013-10-28 04:00,28,704.75,704.75,704.75,704.75,4
20140501|2013-10-28 05:30,28,707,707,707,707,5
20140501|2013-10-28 06:30,28,703.5,703.5,703.5,703.5,2
20140501|2013-10-28 07:30,28,704,704,704,704,1
20140501|2013-10-28 08:30,28,705,705,702.5,703.25,71
20140501|2013-10-28 09:00,28,703,704,702.75,703.25,30
20140501|2013-10-28 09:30,28,703.25,703.25,699.5,701.25,225
20140501|2013-10-28 10:00,28,701.75,702,700,700.5,37
20140501|2013-10-28 10:30,28,700.25,700.75,700,700.5,77
20140501|2013-10-28 11:00,28,700,700.75,698.75,699.25,83
20140501|2013-10-28 11:30,28,699,699.5,699,699.5,11
20140501|2013-10-28 12:00,28,699.5,699.5,697.75,698.75,57
20140501|2013-10-28 12:30,28,698.75,699,697.75,699,38
20140501|2013-10-28 13:00,28,698.75,699.5,697,697.5,100
20140501|2013-10-28 19:00,29,697,697,697,697,1
20140501|2013-10-29 05:30,29,699,699,699,699,1
20140501|2013-10-29 06:00,29,698.5,698.5,698.5,698.5,1
20140501|2013-10-29 06:30,29,697.5,697.5,697.5,697.5,1
20140501|2013-10-29 07:00,29,697,697.5,697,697.5,5
20140501|2013-10-29 07:30,29,696.75,696.75,696.5,696.5,3
20140501|2013-10-29 08:30,29,698,700.5,698,699,63
20140501|2013-10-29 09:00,29,699.5,699.5,697.5,697.75,38
20140501|2013-10-29 09:30,29,697.75,698.5,695.25,697,133
20140501|2013-10-29 10:00,29,696.75,697,694,694.25,82
20140501|2013-10-29 10:30,29,694.25,695.25,693,695.25,44
20140501|2013-10-29 11:00,29,695.5,696.5,694,696.5,187
20140501|2013-10-29 11:30,29,697.25,699.75,697.25,698.25,148
20140501|2013-10-29 12:00,29,699,699,697.5,698.25,17
20140501|2013-10-29 12:30,29,699,699,696.5,696.5,18
20140501|2013-10-29 13:00,29,696.75,698.25,696.25,697,125
20140501|2013-10-29 19:00,30,701,704,698.75,700,205
20140501|2013-10-29 19:30,30,699.5,699.5,699.25,699.25,2
20140501|2013-10-29 20:00,30,699,699,699,699,5
20140501|2013-10-29 23:00,30,699.5,699.5,699.5,699.5,1
20140501|2013-10-30 02:00,30,700.5,700.5,700.5,700.5,10
20140501|2013-10-30 04:30,30,700,700,699,699,5
20140501|2013-10-30 05:00,30,699.75,699.75,699.75,699.75,2
20140501|2013-10-30 05:30,30,700,700,700,700,2
20140501|2013-10-30 06:00,30,699.5,699.5,699.25,699.25,2
20140501|2013-10-30 06:30,30,699.25,699.25,699.25,699.25,1
20140501|2013-10-30 07:00,30,699.75,699.75,699.5,699.5,4
20140501|2013-10-30 07:30,30,698.5,698.5,696.5,696.5,50
20140501|2013-10-30 08:30,30,695,697.25,694,696.75,55
20140501|2013-10-30 09:00,30,696.25,696.25,694.75,694.75,61
20140501|2013-10-30 09:30,30,694.5,695,693.5,693.75,22
20140501|2013-10-30 10:00,30,693,694.25,691.75,692,114
20140501|2013-10-30 10:30,30,691.5,692.5,691.25,692.5,50
20140501|2013-10-30 11:00,30,692.25,693.5,692,693.5,26
20140501|2013-10-30 11:30,30,693.75,694.75,693.5,694.25,45
20140501|2013-10-30 12:00,30,694.25,694.25,693,693.75,45
20140501|2013-10-30 12:30,30,693,693.25,692,692.5,14
20140501|2013-10-30 13:00,30,692.75,692.75,690.75,691.25,119
20140501|2013-10-30 19:00,31,692,692,691.25,691.25,5
20140501|2013-10-30 20:00,31,691,691,690.75,690.75,2
20140501|2013-10-31 00:00,31,690.75,690.75,690.5,690.5,2
20140501|2013-10-31 04:30,31,692,693,692,693,4
20140501|2013-10-31 05:00,31,693.25,693.25,693.25,693.25,1
20140501|2013-10-31 05:30,31,693.5,693.5,692.75,692.75,5
20140501|2013-10-31 06:30,31,692.5,692.5,692.5,692.5,10
20140501|2013-10-31 07:00,31,692.5,692.5,692,692.25,9
20140501|2013-10-31 07:30,31,692,692,689.75,691,10
20140501|2013-10-31 08:30,31,689.25,691.25,687.75,688.25,206
20140501|2013-10-31 09:00,31,688.5,690,688.5,689,96
20140501|2013-10-31 09:30,31,689,689.5,687.5,688,151
20140501|2013-10-31 10:00,31,688,688.5,687.5,688.5,49
20140501|2013-10-31 10:30,31,688.75,689.25,688.25,688.75,52
20140501|2013-10-31 11:00,31,688.75,688.75,687,687,93
20140501|2013-10-31 11:30,31,687,687.75,686.75,686.75,79
20140501|2013-10-31 12:00,31,686.5,688.25,686.5,687.75,74
20140501|2013-10-31 12:30,31,687.5,687.5,686.25,686.5,111
20140501|2013-10-31 13:00,31,686.5,686.5,684.5,685.25,316
20140501|2013-10-31 19:00,1,684.5,685.25,684.5,684.75,16
20140501|2013-10-31 21:00,1,684.5,684.5,684.25,684.25,3
20140501|2013-10-31 23:00,1,684.5,684.5,684.5,684.5,1
20140501|2013-11-01 00:00,1,684.5,684.5,684.25,684.25,3
20140501|2013-11-01 00:30,1,684.75,684.75,684.75,684.75,1
20140501|2013-11-01 03:00,1,684,684.25,684,684.25,2
20140501|2013-11-01 03:30,1,683.75,683.75,683.5,683.5,5
20140501|2013-11-01 04:00,1,683.75,684.5,683.75,684.5,5
20140501|2013-11-01 05:00,1,684,684,684,684,1
20140501|2013-11-01 05:30,1,683.75,683.75,683.5,683.5,22
20140501|2013-11-01 06:00,1,683.25,683.25,683,683,3
20140501|2013-11-01 06:30,1,682.75,682.75,682,682,164
20140501|2013-11-01 07:00,1,681.75,681.75,681.75,681.75,8
20140501|2013-11-01 08:30,1,682,687.75,682,686.75,128
20140501|2013-11-01 09:00,1,686.25,686.75,685.25,686.5,81
20140501|2013-11-01 09:30,1,686.25,689,685.75,688.25,147
20140501|2013-11-01 10:00,1,687.5,688.75,686.75,688.25,97
20140501|2013-11-01 10:30,1,688,689.25,687.75,688.25,86
20140501|2013-11-01 11:00,1,689,690.25,688.5,689,174
20140501|2013-11-01 11:30,1,688.5,689.25,688,688.5,125
20140501|2013-11-01 12:00,1,688.5,690,686.75,689.5,69
20140501|2013-11-01 12:30,1,689,690,685.5,685.5,133
20140501|2013-11-01 13:00,1,685.75,686.75,685.5,685.5,85
20140501|2013-11-03 19:00,4,684.5,686,684.5,684.75,9
20140501|2013-11-03 20:00,4,686.25,687,686.25,687,45
20140501|2013-11-03 20:30,4,686.25,686.25,686.25,686.25,2
20140501|2013-11-03 23:30,4,688.25,688.25,688.25,688.25,1
20140501|2013-11-04 00:30,4,688.75,688.75,688.75,688.75,1
20140501|2013-11-04 02:00,4,688.75,689,688.75,689,2
20140501|2013-11-04 03:00,4,687.25,687.25,687.25,687.25,4
20140501|2013-11-04 05:00,4,686.75,686.75,686.75,686.75,3
20140501|2013-11-04 05:30,4,688,689.25,688,689.25,58
20140501|2013-11-04 06:30,4,688.25,688.25,687.25,687.25,4
20140501|2013-11-04 07:00,4,687,687.75,687,687.75,26
20140501|2013-11-04 07:30,4,688,688,688,688,6
20140501|2013-11-04 08:30,4,686.25,688,686.25,687.25,111
20140501|2013-11-04 09:00,4,687.25,687.75,685.75,686.25,120
20140501|2013-11-04 09:30,4,686,686.25,683.25,683.25,93
20140501|2013-11-04 10:00,4,683.25,683.25,682.25,682.5,44
20140501|2013-11-04 10:30,4,682.25,682.25,681.5,681.75,84
20140501|2013-11-04 11:00,4,682.25,682.5,681.5,681.5,41
20140501|2013-11-04 11:30,4,681.75,681.75,681.75,681.75,1
20140501|2013-11-04 12:00,4,681.5,681.5,680.75,681.5,41
20140501|2013-11-04 12:30,4,681.5,682,680.75,681.25,29
20140501|2013-11-04 13:00,4,681,681.75,680,681.25,132
20140501|2013-11-04 19:00,5,680.25,680.5,679.5,679.5,118
20140501|2013-11-04 20:30,5,679.25,679.25,679.25,679.25,1
20140501|2013-11-05 01:00,5,680.25,680.25,680,680,20
20140501|2013-11-05 01:30,5,680,680,680,680,3
20140501|2013-11-05 03:00,5,680,680,680,680,17
20140501|2013-11-05 03:30,5,680.5,680.5,680.5,680.5,2
20140501|2013-11-05 04:00,5,680.5,681.25,680.5,681,9
20140501|2013-11-05 04:30,5,681.25,681.5,681.25,681.5,3
20140501|2013-11-05 05:00,5,681.75,681.75,681.25,681.5,12
20140501|2013-11-05 05:30,5,681.5,681.5,681.5,681.5,2
20140501|2013-11-05 06:00,5,681.5,682,681.5,682,4
20140501|2013-11-05 07:00,5,682,682,681.25,681.25,23
20140501|2013-11-05 07:30,5,681.5,681.5,681,681.5,19
20140501|2013-11-05 08:30,5,680.75,681.5,677.5,677.75,241
20140501|2013-11-05 09:00,5,677.5,677.75,676.5,676.5,78
20140501|2013-11-05 09:30,5,676.5,676.5,675,676,333
20140501|2013-11-05 10:00,5,675.5,675.5,673.75,674,106
20140501|2013-11-05 10:30,5,673.25,674.25,673,674.25,39
20140501|2013-11-05 11:00,5,675,675.25,674,674,103
20140501|2013-11-05 11:30,5,673.75,674.75,673.75,674.5,70
20140501|2013-11-05 12:00,5,674.5,675.25,674.25,674.25,49
20140501|2013-11-05 12:30,5,674,674.25,673.75,674.25,14
20140501|2013-11-05 13:00,5,673.75,675,672,672.5,107
20140501|2013-11-05 19:00,6,675.25,675.25,674.75,674.75,3
20140501|2013-11-05 20:00,6,674.25,674.25,674.25,674.25,1
20140501|2013-11-05 21:00,6,674.5,674.5,674.25,674.25,20
20140501|2013-11-05 22:30,6,675.25,675.25,675.25,675.25,3
20140501|2013-11-06 01:00,6,675,675,675,675,1
20140501|2013-11-06 01:30,6,675.25,675.75,675.25,675.75,3
20140501|2013-11-06 03:30,6,675.25,675.25,675.25,675.25,1
20140501|2013-11-06 05:30,6,675.5,675.5,675.5,675.5,5
20140501|2013-11-06 06:00,6,675.5,675.5,675,675,32
20140501|2013-11-06 06:30,6,675,675.75,675,675.5,31
20140501|2013-11-06 07:30,6,675.5,675.5,674.75,674.75,30
20140501|2013-11-06 08:30,6,674.75,674.75,672.5,673,181
20140501|2013-11-06 09:00,6,673,673,672,672,249
20140501|2013-11-06 09:30,6,672,673.75,670.75,673.5,212
20140501|2013-11-06 10:00,6,673,673,671.75,671.75,63
20140501|2013-11-06 10:30,6,671.25,671.5,670,670,67
20140501|2013-11-06 11:00,6,670,670.75,668.75,669,69
20140501|2013-11-06 11:30,6,668.75,669.25,668.75,669,94
20140501|2013-11-06 12:00,6,669,670.75,668.5,670.5,242
20140501|2013-11-06 12:30,6,670.5,671,669,669,81
20140501|2013-11-06 13:00,6,670.5,670.5,667.75,668.75,152
20140501|2013-11-06 19:00,7,668.5,669,668,668,75
20140501|2013-11-06 19:30,7,667.75,668,667.75,668,15
20140501|2013-11-06 20:00,7,668.25,668.25,667.75,667.75,37
20140501|2013-11-06 20:30,7,668,668,667.25,667.25,10
20140501|2013-11-06 22:30,7,667.5,667.5,667.5,667.5,2
20140501|2013-11-06 23:30,7,668,668.25,668,668.25,8
20140501|2013-11-07 03:00,7,668.75,668.75,668.75,668.75,2
20140501|2013-11-07 04:00,7,669.5,669.5,669.5,669.5,1
20140501|2013-11-07 04:30,7,669,669,669,669,1
20140501|2013-11-07 05:00,7,668.5,668.5,668.5,668.5,2
20140501|2013-11-07 06:00,7,669.5,669.5,669.5,669.5,2
20140501|2013-11-07 06:30,7,669.25,669.75,669.25,669.25,12
20140501|2013-11-07 07:30,7,668.25,668.5,668.25,668.25,9
20140501|2013-11-07 08:30,7,668.25,669.75,668,669.5,247
20140501|2013-11-07 09:00,7,669.5,672.25,669.5,672,34
20140501|2013-11-07 09:30,7,672,672,670,670.5,120
20140501|2013-11-07 10:00,7,670.25,671.5,670.25,671.5,64
20140501|2013-11-07 10:30,7,671.25,673.25,670.75,673.25,173
20140501|2013-11-07 11:00,7,673.25,673.25,671,671,115
20140501|2013-11-07 11:30,7,670.75,672,670,670,341
20140501|2013-11-07 12:00,7,670.25,670.5,669,670.5,94
20140501|2013-11-07 12:30,7,670.5,671.75,670,671,72
20140501|2013-11-07 13:00,7,670.75,671,669,670.25,186
20140501|2013-11-07 19:00,8,670,670.5,669.5,669.5,125
20140501|2013-11-08 00:00,8,669.75,669.75,669.75,669.75,1
20140501|2013-11-08 02:30,8,669.75,669.75,669.75,669.75,5
20140501|2013-11-08 03:00,8,669.75,670.75,669.75,670.75,8
20140501|2013-11-08 04:00,8,671.75,671.75,670,670.75,4
20140501|2013-11-08 04:30,8,671.5,671.5,670.25,671,124
20140501|2013-11-08 05:00,8,670.25,670.25,670.25,670.25,2
20140501|2013-11-08 06:00,8,670.5,670.5,670.5,670.5,12
20140501|2013-11-08 07:00,8,670.5,670.5,670.5,670.5,3
20140501|2013-11-08 07:30,8,671.25,671.25,671.25,671.25,3
20140501|2013-11-08 08:30,8,670,670.5,669.5,670,111
20140501|2013-11-08 09:00,8,669.75,671.25,669.5,670.5,50
20140501|2013-11-08 09:30,8,670,670.75,668.75,670,116
20140501|2013-11-08 10:00,8,669.25,669.75,667.75,668.25,79
20140501|2013-11-08 10:30,8,668.5,668.5,665.5,665.5,88
20140501|2013-11-08 11:00,8,665,675.5,662,665.75,395
20140501|2013-11-08 11:30,8,666.5,669.25,666,669.25,346
20140501|2013-11-08 12:00,8,669,670,668,669.5,138
20140501|2013-11-08 12:30,8,669.75,670.25,669.5,670,80
20140501|2013-11-08 13:00,8,670.25,670.5,665.75,666,389
20140501|2013-11-10 19:00,11,670.5,671.25,668.5,669.25,45
20140501|2013-11-10 19:30,11,668.75,668.75,668.5,668.5,7
20140501|2013-11-10 20:30,11,668.5,668.5,668.25,668.25,7
20140501|2013-11-10 21:00,11,668.25,668.25,668.25,668.25,5
20140501|2013-11-10 21:30,11,667.5,667.5,667.5,667.5,4
20140501|2013-11-10 22:00,11,667,667.5,667,667.5,3
20140501|2013-11-10 23:00,11,667.25,667.25,667.25,667.25,17
20140501|2013-11-10 23:30,11,667.25,667.25,667.25,667.25,20
20140501|2013-11-11 00:00,11,667,667,667,667,8
20140501|2013-11-11 00:30,11,667,667,666.75,667,37
20140501|2013-11-11 01:00,11,667,667,667,667,11
20140501|2013-11-11 02:00,11,667.25,667.25,667.25,667.25,3
20140501|2013-11-11 02:30,11,667,667,667,667,4
20140501|2013-11-11 03:00,11,667.75,669.5,667.75,669.5,39
20140501|2013-11-11 03:30,11,670,670,670,670,2
20140501|2013-11-11 05:30,11,671.25,671.25,671.25,671.25,1
20140501|2013-11-11 06:00,11,670.25,671,670.25,670.5,23
20140501|2013-11-11 06:30,11,669.5,669.5,669.5,669.5,3
20140501|2013-11-11 07:00,11,669.25,670,669.25,669.25,39
20140501|2013-11-11 07:30,11,669.25,669.5,668.75,668.75,40
20140501|2013-11-11 08:30,11,668.5,672.25,668,672,215
20140501|2013-11-11 09:00,11,671,671.5,670,670.5,191
20140501|2013-11-11 09:30,11,670.75,672.5,669.75,672,454
20140501|2013-11-11 10:00,11,672.25,676,671,674.25,216
20140501|2013-11-11 10:30,11,674.25,675,669.25,670,212
20140501|2013-11-11 11:00,11,670,672,668.75,670.75,251
20140501|2013-11-11 11:30,11,670.5,670.75,665.25,665.25,355
20140501|2013-11-11 12:00,11,665.25,667,663.75,665.25,131
20140501|2013-11-11 12:30,11,664.5,664.75,663.75,664.5,77
20140501|2013-11-11 13:00,11,665,665.75,662.5,662.75,182
20140501|2013-11-11 19:00,12,663.5,663.75,662.75,662.75,112
20140501|2013-11-11 19:30,12,663,663.5,662.75,663,44
20140501|2013-11-11 20:00,12,663,663,663,663,8
20140501|2013-11-11 21:30,12,663,663,663,663,1
20140501|2013-11-11 23:30,12,663.5,663.5,663.25,663.25,6
20140501|2013-11-12 03:00,12,664.75,664.75,664.75,664.75,2
20140501|2013-11-12 04:00,12,665.5,665.5,665.25,665.25,6
20140501|2013-11-12 04:30,12,665.75,666,665.75,666,6
20140501|2013-11-12 05:00,12,665.5,665.5,664.75,664.75,5
20140501|2013-11-12 05:30,12,664.75,664.75,664.25,664.25,3
20140501|2013-11-12 07:00,12,663.75,663.75,663.75,663.75,8
20140501|2013-11-12 07:30,12,664,664,664,664,7
20140501|2013-11-12 08:30,12,664.5,666.5,662.75,663.25,408
20140501|2013-11-12 09:00,12,663.5,664.5,663.25,663.5,52
20140501|2013-11-12 09:30,12,664.25,665,663,663.25,301
20140501|2013-11-12 10:00,12,662.5,662.5,661.5,661.75,20
20140501|2013-11-12 10:30,12,661.5,663.25,661.25,663.25,147
20140501|2013-11-12 11:00,12,662.5,663.25,662.25,662.25,35
20140501|2013-11-12 11:30,12,662.25,662.25,661.25,661.25,53
20140501|2013-11-12 12:00,12,661.5,662.5,661.25,661.75,118
20140501|2013-11-12 12:30,12,661.75,662.25,661.5,661.75,12
20140501|2013-11-12 13:00,12,661.25,661.75,660.25,660.5,234
20140501|2013-11-12 19:00,13,662.25,662.75,662.25,662.5,20
20140501|2013-11-12 19:30,13,662.5,663,662.5,663,51
20140501|2013-11-12 21:00,13,662.25,662.25,662.25,662.25,1
20140501|2013-11-13 02:30,13,661.75,661.75,661.75,661.75,2
20140501|2013-11-13 03:00,13,661.25,661.25,661,661,10
20140501|2013-11-13 03:30,13,662,662,661.5,661.5,2
20140501|2013-11-13 04:00,13,661.5,661.5,661.5,661.5,2
20140501|2013-11-13 05:30,13,660.75,661,660.75,661,7
20140501|2013-11-13 06:30,13,662.75,663.25,662.75,663,29
20140501|2013-11-13 07:00,13,662.25,662.75,662.25,662.75,39
20140501|2013-11-13 07:30,13,663.25,663.75,663.25,663.75,8
20140501|2013-11-13 08:30,13,663.5,663.75,661.5,661.5,253
20140501|2013-11-13 09:00,13,661.25,661.5,660,661.5,79
20140501|2013-11-13 09:30,13,660.25,660.25,658.5,659.25,123
20140501|2013-11-13 10:00,13,659.25,660.25,658.75,660,183
20140501|2013-11-13 10:30,13,660.25,663.25,660,662.75,373
20140501|2013-11-13 11:00,13,662.75,663,661,661,225
20140501|2013-11-13 11:30,13,661,661,659.5,660.75,115
20140501|2013-11-13 12:00,13,660.75,662,659.25,662,82
20140501|2013-11-13 12:30,13,662.25,662.75,660.75,660.75,163
20140501|2013-11-13 13:00,13,660.5,661,659.5,659.75,202
20140501|2013-11-13 19:00,14,661,661,661,661,15
20140501|2013-11-13 20:00,14,661.75,661.75,661.75,661.75,1
20140501|2013-11-13 23:30,14,661.25,661.25,661,661,2
20140501|2013-11-14 00:30,14,661.5,661.5,661.5,661.5,1
20140501|2013-11-14 01:30,14,663,663,663,663,1
20140501|2013-11-14 02:30,14,663.75,663.75,663.75,663.75,10
20140501|2013-11-14 03:30,14,663.5,664.75,663.5,664.75,15
20140501|2013-11-14 04:30,14,664.5,665.25,664.5,665.25,4
20140501|2013-11-14 05:00,14,664.75,665,664.5,664.5,4
20140501|2013-11-14 05:30,14,664.75,665.25,664.75,664.75,16
20140501|2013-11-14 06:00,14,664.75,665,664.75,665,8
20140501|2013-11-14 06:30,14,665,665.75,664.75,665.75,40
20140501|2013-11-14 07:00,14,665.75,666.25,665.75,666.25,86
20140501|2013-11-14 07:30,14,666.5,666.5,666.25,666.25,21
20140501|2013-11-14 08:30,14,664.5,664.75,662.75,664.25,204
20140501|2013-11-14 09:00,14,663.75,664.5,663.5,664,63
20140501|2013-11-14 09:30,14,665,665.5,662.5,664.5,50
20140501|2013-11-14 10:00,14,665,666.25,664,664.25,299
20140501|2013-11-14 10:30,14,664.5,664.5,661.75,662.25,48
20140501|2013-11-14 11:00,14,662.25,663.5,660.75,660.75,75
20140501|2013-11-14 11:30,14,661,661,659.25,659.75,145
20140501|2013-11-14 12:00,14,660,661.5,659,661,146
20140501|2013-11-14 12:30,14,660.25,661.25,660.25,660.5,39
20140501|2013-11-14 13:00,14,660.75,661.25,659,659.75,167
20140501|2013-11-14 19:00,15,661,661,661,661,4
20140501|2013-11-14 21:30,15,661.75,661.75,661.75,661.75,1
20140501|2013-11-14 23:30,15,661.25,661.25,661.25,661.25,1
20140501|2013-11-15 00:30,15,661.5,661.5,661.25,661.25,15
20140501|2013-11-15 02:00,15,662.5,663,662.5,663,4
20140501|2013-11-15 05:00,15,662.25,662.25,662.25,662.25,3
20140501|2013-11-15 05:30,15,662,662.25,662,662.25,6
20140501|2013-11-15 06:30,15,661.5,661.5,661,661,5
20140501|2013-11-15 07:00,15,661,661,660,661,74
20140501|2013-11-15 07:30,15,661.5,661.5,660,660,43
20140501|2013-11-15 08:30,15,660.75,662.75,660,661.75,220
20140501|2013-11-15 09:00,15,661.75,661.75,659.5,660.75,241
20140501|2013-11-15 09:30,15,660.75,660.75,658.25,658.75,570
20140501|2013-11-15 10:00,15,658.75,659.5,657.5,658,233
20140501|2013-11-15 10:30,15,658.25,659.25,657.25,659.25,120
20140501|2013-11-15 11:00,15,659,659.75,658.5,658.75,90
20140501|2013-11-15 11:30,15,658.75,659.25,658.25,659,220
20140501|2013-11-15 12:00,15,659,659.5,658.75,659,76
20140501|2013-11-15 12:30,15,659,661,658.75,660.5,113
20140501|2013-11-15 13:00,15,660,660.5,657.5,657.75,147
20140501|2013-11-17 19:00,18,660.5,662.5,659.5,662,17
20140501|2013-11-17 20:00,18,662,662,662,662,1
20140501|2013-11-18 01:00,18,663,663,661.25,661.25,2
20140501|2013-11-18 01:30,18,661.25,661.25,661.25,661.25,7
20140501|2013-11-18 02:30,18,661,661,661,661,1
20140501|2013-11-18 03:00,18,661,661,659.5,659.5,9
20140501|2013-11-18 03:30,18,661,661.25,660.5,660.5,6
20140501|2013-11-18 04:00,18,660.5,660.5,659.5,659.5,6
20140501|2013-11-18 04:30,18,659,659,658.75,658.75,3
20140501|2013-11-18 05:00,18,659.75,660,659.25,659.25,4
20140501|2013-11-18 07:00,18,658,658,658,658,1
20140501|2013-11-18 07:30,18,658.75,658.75,658.75,658.75,1
20140501|2013-11-18 08:30,18,657,661.5,657,660.25,200
20140501|2013-11-18 09:00,18,660.75,660.75,659.25,659.25,20
20140501|2013-11-18 09:30,18,659.75,661.25,659.75,660.5,83
20140501|2013-11-18 10:00,18,660.5,660.75,658.25,658.25,115
20140501|2013-11-18 10:30,18,658.25,658.25,656,656.5,218
20140501|2013-11-18 11:00,18,656.5,659.5,656.25,656.25,243
20140501|2013-11-18 11:30,18,656.5,656.75,655.75,656.75,105
20140501|2013-11-18 12:00,18,656.75,657.25,655.5,656.25,69
20140501|2013-11-18 12:30,18,656.5,657.25,656,656.5,139
20140501|2013-11-18 13:00,18,656.75,656.75,655.75,655.75,131
20140501|2013-11-18 19:00,19,656.5,656.75,656.5,656.5,5
20140501|2013-11-18 19:30,19,657,657.25,657,657.25,11
20140501|2013-11-18 20:30,19,657.25,657.25,657.25,657.25,4
20140501|2013-11-19 00:00,19,657,657,657,657,1
20140501|2013-11-19 00:30,19,657.25,657.25,657.25,657.25,2
20140501|2013-11-19 01:00,19,657.25,657.25,657.25,657.25,1
20140501|2013-11-19 02:30,19,657.25,660.25,657.25,660.25,16
20140501|2013-11-19 03:00,19,657.75,659,657.75,659,3
20140501|2013-11-19 03:30,19,659.25,660.25,659,660.25,24
20140501|2013-11-19 04:00,19,660.25,660.5,660,660,14
20140501|2013-11-19 04:30,19,660.25,660.5,660,660.5,5
20140501|2013-11-19 05:30,19,659.25,659.25,659.25,659.25,10
20140501|2013-11-19 06:00,19,659,659.25,659,659.25,21
20140501|2013-11-19 06:30,19,659.25,659.75,659.25,659.75,42
20140501|2013-11-19 07:00,19,659,659,658.75,658.75,3
20140501|2013-11-19 07:30,19,659.75,659.75,659,659.5,13
20140501|2013-11-19 08:30,19,658.75,660.25,658.5,658.75,221
20140501|2013-11-19 09:00,19,658.75,659,658.25,659,121
20140501|2013-11-19 09:30,19,659,659.25,655.75,656,421
20140501|2013-11-19 10:00,19,656,657.25,655.75,656.25,165
20140501|2013-11-19 10:30,19,656,657.25,655.75,657.25,137
20140501|2013-11-19 11:00,19,657.25,658.75,657,658.5,286
20140501|2013-11-19 11:30,19,658.75,659.25,658.5,658.75,137
20140501|2013-11-19 12:00,19,659,663,658.75,662.5,215
20140501|2013-11-19 12:30,19,662.5,663.75,660.75,661.75,223
20140501|2013-11-19 13:00,19,661.75,664.5,661.25,663.5,428
20140501|2013-11-19 19:00,20,663,663,662.25,662.25,4
20140501|2013-11-19 19:30,20,662.75,662.75,662.75,662.75,1
20140501|2013-11-19 20:00,20,663,663,663,663,1
20140501|2013-11-19 23:30,20,663,663,663,663,4
20140501|2013-11-20 01:30,20,664.5,664.5,663.75,663.75,6
20140501|2013-11-20 02:00,20,664,664,663.75,663.75,2
20140501|2013-11-20 03:00,20,664.25,664.25,664,664,2
20140501|2013-11-20 04:00,20,663.75,663.75,663.5,663.5,29
20140501|2013-11-20 04:30,20,663,663,663,663,1
20140501|2013-11-20 05:30,20,663,663,663,663,1
20140501|2013-11-20 06:00,20,663.75,663.75,663.75,663.75,1
20140501|2013-11-20 06:30,20,663,663,663,663,1
20140501|2013-11-20 07:00,20,663,663,663,663,7
20140501|2013-11-20 08:30,20,663.75,666.25,662.75,665,279
20140501|2013-11-20 09:00,20,665.25,665.25,662.25,662.25,113
20140501|2013-11-20 09:30,20,662.25,662.75,658.25,660,289
20140501|2013-11-20 10:00,20,659,659.75,659,659.25,25
20140501|2013-11-20 10:30,20,659.5,660.75,659.25,660.75,57
20140501|2013-11-20 11:00,20,661.25,662.25,661,661.5,71
20140501|2013-11-20 11:30,20,661.5,661.5,660,661.25,93
20140501|2013-11-20 12:00,20,660,660.5,660,660,8
20140501|2013-11-20 12:30,20,659.5,660,659.25,659.5,65
20140501|2013-11-20 13:00,20,659,660.75,658.25,658.75,128
20140501|2013-11-20 21:30,21,660,660,659.25,659.5,108
20140501|2013-11-20 22:00,21,659.5,659.5,659.5,659.5,5
20140501|2013-11-21 02:00,21,661.5,661.5,661.5,661.5,1
20140501|2013-11-21 03:00,21,661.5,661.5,661.5,661.5,6
20140501|2013-11-21 03:30,21,661.25,661.25,661.25,661.25,2
20140501|2013-11-21 04:00,21,661.25,661.25,661.25,661.25,1
20140501|2013-11-21 05:00,21,661.5,661.5,661.5,661.5,1
20140501|2013-11-21 06:00,21,660.75,660.75,660.75,660.75,1
20140501|2013-11-21 06:30,21,660.75,661,660.75,660.75,9
20140501|2013-11-21 07:00,21,661.75,662.25,661.75,662.25,5
20140501|2013-11-21 07:30,21,663.25,663.25,661.75,661.75,6
20140501|2013-11-21 08:30,21,661.75,664.5,659.5,660.25,177
20140501|2013-11-21 09:00,21,660,660.5,660,660.25,38
20140501|2013-11-21 09:30,21,660.5,661,658.75,658.75,267
20140501|2013-11-21 10:00,21,659,659.75,658.25,658.25,136
20140501|2013-11-21 10:30,21,658.25,659.5,658,659,97
20140501|2013-11-21 11:00,21,659,660.5,659,659.75,95
20140501|2013-11-21 11:30,21,660,660,657.75,657.75,259
20140501|2013-11-21 12:00,21,658,658.75,657.75,658,148
20140501|2013-11-21 12:30,21,658,659.25,658,658.75,219
20140501|2013-11-21 13:00,21,658.5,659,657.75,658,143
20140501|2013-11-22 01:30,22,659.25,659.25,659,659,2
20140501|2013-11-22 02:00,22,659.5,659.5,659.5,659.5,3
20140501|2013-11-22 02:30,22,659.5,659.5,659.5,659.5,2
20140501|2013-11-22 03:00,22,660,660,660,660,1
20140501|2013-11-22 04:00,22,660.5,660.5,660.5,660.5,2
20140501|2013-11-22 04:30,22,660.5,660.5,660.5,660.5,1
20140501|2013-11-22 05:00,22,662,662,661.25,661.25,37
20140501|2013-11-22 05:30,22,660.75,661,660.75,661,7
20140501|2013-11-22 06:30,22,661,661,661,661,3
20140501|2013-11-22 07:00,22,660.25,660.5,660.25,660.5,9
20140501|2013-11-22 07:30,22,661.25,661.25,661,661,2
20140501|2013-11-22 08:30,22,661.5,662.5,661.25,661.25,127
20140501|2013-11-22 09:00,22,661.25,661.5,661,661,33
20140501|2013-11-22 09:30,22,660.75,660.75,659.5,660,86
20140501|2013-11-22 10:00,22,660.25,660.5,659.75,659.75,29
20140501|2013-11-22 10:30,22,660.25,661.75,660.25,661.75,77
20140501|2013-11-22 11:00,22,661.75,663.25,661.5,661.5,199
20140501|2013-11-22 11:30,22,662,662,661.5,661.75,47
20140501|2013-11-22 12:00,22,662,663.25,661.75,662.25,134
20140501|2013-11-22 12:30,22,662.25,663.75,662.25,663,56
20140501|2013-11-22 13:00,22,663.25,664,660,660.25,259
20140501|2013-11-24 19:00,25,661.75,663,661.75,663,9
20140501|2013-11-24 19:30,25,663,663.5,663,663.25,8
20140501|2013-11-24 20:00,25,663.5,663.5,663.5,663.5,1
20140501|2013-11-24 20:30,25,664.5,664.5,664.5,664.5,1
20140501|2013-11-24 21:00,25,665,665.25,665,665.25,2
20140501|2013-11-24 21:30,25,666,666,666,666,20
20140501|2013-11-25 00:00,25,664.25,665.25,664.25,665,25
20140501|2013-11-25 00:30,25,665,665,665,665,25
20140501|2013-11-25 01:00,25,665,665.25,665,665,59
20140501|2013-11-25 01:30,25,665,665,664.5,664.5,6
20140501|2013-11-25 02:30,25,664,665.25,664,664.75,5
20140501|2013-11-25 03:30,25,665.25,665.25,664.75,665.25,4
20140501|2013-11-25 04:00,25,664.5,664.5,664.5,664.5,7
20140501|2013-11-25 04:30,25,664.75,664.75,664.25,664.25,3
20140501|2013-11-25 05:00,25,664.25,664.25,664.25,664.25,1
20140501|2013-11-25 05:30,25,664.5,664.5,664.5,664.5,1
20140501|2013-11-25 06:30,25,665,665,665,665,2
20140501|2013-11-25 07:00,25,665.25,665.25,664.5,664.5,21
20140501|2013-11-25 07:30,25,665.25,665.25,665,665,3
20140501|2013-11-25 08:30,25,665,666,664.75,665.25,330
20140501|2013-11-25 09:00,25,665.25,665.5,665,665.25,100
20140501|2013-11-25 09:30,25,665.5,666.25,664.75,665.5,332
20140501|2013-11-25 10:00,25,665.5,665.75,662,662.25,224
20140501|2013-11-25 10:30,25,662.5,664.25,662.25,663.5,155
20140501|2013-11-25 11:00,25,663.25,663.25,661.75,661.75,128
20140501|2013-11-25 11:30,25,662,664.25,661.75,663.75,112
20140501|2013-11-25 12:00,25,663.5,665.25,663.5,665,69
20140501|2013-11-25 12:30,25,664.75,664.75,663.5,664,90
20140501|2013-11-25 13:00,25,663.75,664.5,663.5,664,177
20140501|2013-11-25 23:30,26,662,662,662,662,1
20140501|2013-11-26 01:00,26,661.75,661.75,661.75,661.75,2
20140501|2013-11-26 01:30,26,661.75,661.75,661.75,661.75,5
20140501|2013-11-26 02:00,26,661.75,661.75,660,660,9
20140501|2013-11-26 02:30,26,659.75,659.75,659.75,659.75,1
20140501|2013-11-26 03:00,26,660.5,660.5,660.5,660.5,9
20140501|2013-11-26 03:30,26,660.75,660.75,660.75,660.75,3
20140501|2013-11-26 04:00,26,660,660,660,660,8
20140501|2013-11-26 05:30,26,659.5,659.5,659,659,21
20140501|2013-11-26 06:30,26,658.5,658.5,658,658.25,85
20140501|2013-11-26 07:00,26,659,659.75,659,659.75,22
20140501|2013-11-26 08:30,26,660.5,660.5,659,660,458
20140501|2013-11-26 09:00,26,660,660.25,659.25,660.25,224
20140501|2013-11-26 09:30,26,660,660,658.25,658.5,348
20140501|2013-11-26 10:00,26,658.75,659.25,658.25,658.75,190
20140501|2013-11-26 10:30,26,658.5,659.25,657.75,659.25,214
20140501|2013-11-26 11:00,26,659.25,661,659.25,660.75,293
20140501|2013-11-26 11:30,26,660.75,660.75,659,660,186
20140501|2013-11-26 12:00,26,660,661.25,660,660.75,241
20140501|2013-11-26 12:30,26,660.5,662,660.5,661.75,283
20140501|2013-11-26 13:00,26,661.75,662,660,660.5,492
20140501|2013-11-26 19:00,27,661.5,662.25,661.5,662.25,17
20140501|2013-11-26 20:30,27,663.5,663.5,663.5,663.5,1
20140501|2013-11-26 21:00,27,662.75,662.75,662.75,662.75,1
20140501|2013-11-26 22:30,27,662.25,662.25,662.25,662.25,1
20140501|2013-11-27 01:00,27,661.75,661.75,661.75,661.75,1
20140501|2013-11-27 02:00,27,663.5,663.5,663.5,663.5,2
20140501|2013-11-27 02:30,27,663.5,663.5,663.5,663.5,3
20140501|2013-11-27 03:00,27,663.75,663.75,663.75,663.75,3
20140501|2013-11-27 03:30,27,664,664.5,664,664.5,8
20140501|2013-11-27 04:00,27,664.5,665.5,664.5,665,59
20140501|2013-11-27 04:30,27,665.75,665.75,665.75,665.75,20
20140501|2013-11-27 05:00,27,665.5,665.5,665.25,665.25,2
20140501|2013-11-27 06:00,27,666.25,666.25,666.25,666.25,28
20140501|2013-11-27 06:30,27,666,666.25,665.25,665.25,7
20140501|2013-11-27 07:00,27,665.25,665.25,665,665,5
20140501|2013-11-27 07:30,27,664.75,664.75,664.5,664.75,9
20140501|2013-11-27 08:30,27,664.75,665.25,663.25,664,261
20140501|2013-11-27 09:00,27,663.75,663.75,663,663.25,87
20140501|2013-11-27 09:30,27,663.5,671.5,663.5,669.75,811
20140501|2013-11-27 10:00,27,670,671,669,669.25,82
20140501|2013-11-27 10:30,27,668.75,670,668.5,670,141
20140501|2013-11-27 11:00,27,669.75,670,666.75,668,102
20140501|2013-11-27 11:30,27,668,668.25,666.5,667.5,104
20140501|2013-11-27 12:00,27,667.75,668.5,665.75,668.5,77
20140501|2013-11-27 12:30,27,669,669.5,667.5,669.5,86
20140501|2013-11-27 13:00,27,669.5,669.5,666.25,669.25,305
20140501|2013-11-29 08:30,29,672,675,670,672,590
20140501|2013-11-29 09:00,29,671.75,672.25,671,672.25,228
20140501|2013-11-29 09:30,29,672.25,672.5,670.5,670.75,198
20140501|2013-11-29 10:00,29,670.5,670.5,669.75,669.75,81
20140501|2013-11-29 10:30,29,670,670.75,669.75,670.75,280
20140501|2013-11-29 11:00,29,670.75,673,670.75,672.25,127
20140501|2013-11-29 11:30,29,672.5,674.25,670,673.75,639
20140501|2013-12-01 19:00,2,673.25,674.5,673.25,674.5,87
20140501|2013-12-01 19:30,2,674.5,675,674.25,675,14
20140501|2013-12-01 20:00,2,675,675.5,675,675.5,41
20140501|2013-12-01 20:30,2,675.75,676.5,675.75,676.5,52
20140501|2013-12-01 21:00,2,676.5,677.75,676.25,677.75,90
20140501|2013-12-01 21:30,2,677.75,678.25,677.75,678.25,65
20140501|2013-12-01 22:00,2,678.25,678.5,678.25,678.25,108
20140501|2013-12-01 22:30,2,678.75,679.25,678.75,679.25,56
20140501|2013-12-01 23:30,2,678.75,679,678.75,679,16
20140501|2013-12-02 00:00,2,679,679,678.75,678.75,14
20140501|2013-12-02 00:30,2,678.75,678.75,678.75,678.75,1
20140501|2013-12-02 01:00,2,678.5,678.5,677,677.5,6
20140501|2013-12-02 01:30,2,677.5,677.5,677.5,677.5,1
20140501|2013-12-02 02:00,2,677.5,677.5,677.5,677.5,2
20140501|2013-12-02 02:30,2,676.75,676.75,676.75,676.75,1
20140501|2013-12-02 04:00,2,677,677,676.25,676.5,9
20140501|2013-12-02 04:30,2,676.25,676.25,675.5,675.5,8
20140501|2013-12-02 05:00,2,675.5,676.25,675.5,676.25,23
20140501|2013-12-02 05:30,2,676.75,676.75,676.5,676.5,19
20140501|2013-12-02 06:00,2,676.75,676.75,676.5,676.5,11
20140501|2013-12-02 06:30,2,677,677.25,677,677.25,17
20140501|2013-12-02 07:00,2,677,677.75,676.75,676.75,98
20140501|2013-12-02 07:30,2,677.25,677.25,676.5,676.75,14
20140501|2013-12-02 08:30,2,676.25,677,674.5,675,368
20140501|2013-12-02 09:00,2,675,675.25,672.25,672.25,248
20140501|2013-12-02 09:30,2,672.5,672.75,666,666.25,712
20140501|2013-12-02 10:00,2,666.5,667.25,665.5,666.75,487
20140501|2013-12-02 10:30,2,666.75,668.75,666.5,667.75,268
20140501|2013-12-02 11:00,2,667.25,667.25,666.25,667,166
20140501|2013-12-02 11:30,2,667.25,668.5,666.75,668.25,400
20140501|2013-12-02 12:00,2,668.5,669.5,667.75,668.25,132
20140501|2013-12-02 12:30,2,668.5,669,667.75,668.25,234
20140501|2013-12-02 13:00,2,668,668.5,666,667.5,486
20140501|2013-12-02 19:00,3,668.5,668.75,667.75,668,97
20140501|2013-12-02 19:30,3,668,668.75,668,668.75,13
20140501|2013-12-02 20:00,3,668.5,668.5,667,667.25,10
20140501|2013-12-02 21:00,3,667,667.25,667,667.25,3
20140501|2013-12-03 00:00,3,667.25,667.25,667.25,667.25,4
20140501|2013-12-03 01:00,3,666.75,666.75,666.75,666.75,1
20140501|2013-12-03 01:30,3,667.25,667.25,667.25,667.25,12
20140501|2013-12-03 02:00,3,666.5,667.25,666.5,667,5
20140501|2013-12-03 02:30,3,667.75,667.75,667.75,667.75,1
20140501|2013-12-03 03:00,3,667.5,667.5,667.25,667.5,3
20140501|2013-12-03 03:30,3,667.5,667.5,667.5,667.5,1
20140501|2013-12-03 04:30,3,667.25,667.25,667.25,667.25,7
20140501|2013-12-03 05:00,3,667,667,667,667,2
20140501|2013-12-03 05:30,3,666.5,666.5,666.5,666.5,1
20140501|2013-12-03 06:30,3,666.5,667.25,666.5,667,36
20140501|2013-12-03 07:00,3,667.25,667.5,666.5,666.5,28
20140501|2013-12-03 07:30,3,666.25,666.5,666.25,666.25,19
20140501|2013-12-03 08:30,3,666,669.25,665.75,667,297
20140501|2013-12-03 09:00,3,667.25,668.25,666.75,666.75,98
20140501|2013-12-03 09:30,3,667,673,667,671.75,621
20140501|2013-12-03 10:00,3,671.75,672.75,670.75,671.25,370
20140501|2013-12-03 10:30,3,671.25,671.5,670.25,670.25,61
20140501|2013-12-03 11:00,3,669.75,671,669.75,670,111
20140501|2013-12-03 11:30,3,669.75,670.25,669.75,670,227
20140501|2013-12-03 12:00,3,670,671.25,670,671.25,219
20140501|2013-12-03 12:30,3,671.5,672.75,671,671.75,168
20140501|2013-12-03 13:00,3,671.75,673,671.5,673,411
20140501|2013-12-03 19:00,4,672,673.5,672,673.5,11
20140501|2013-12-03 19:30,4,673.75,674.75,673.75,674.75,2
20140501|2013-12-03 20:00,4,675.25,675.25,675,675,14
20140501|2013-12-03 20:30,4,675,675,673.5,673.75,143
20140501|2013-12-03 21:00,4,673.75,673.75,673.75,673.75,2
20140501|2013-12-03 21:30,4,673.75,673.75,673.75,673.75,11
20140501|2013-12-03 22:00,4,674.75,674.75,674.75,674.75,2
20140501|2013-12-04 00:00,4,674.25,674.5,674.25,674.5,2
20140501|2013-12-04 01:00,4,674.75,674.75,674.5,674.5,5
20140501|2013-12-04 01:30,4,674.25,674.25,673.5,673.5,29
20140501|2013-12-04 02:00,4,674,674,673.25,673.25,7
20140501|2013-12-04 02:30,4,672.25,672.25,670.5,671.25,69
20140501|2013-12-04 03:00,4,671,672.25,671,672.25,14
20140501|2013-12-04 03:30,4,672.25,674.75,672.25,674,29
20140501|2013-12-04 04:00,4,673.75,673.75,673.25,673.25,9
20140501|2013-12-04 04:30,4,673.5,673.75,673,673.75,12
20140501|2013-12-04 05:00,4,674,674.25,673.75,674,9
20140501|2013-12-04 05:30,4,674.5,676,674.5,675.75,50
20140501|2013-12-04 06:00,4,675.75,676,675.25,675.5,18
20140501|2013-12-04 06:30,4,675.75,676,674.75,676,29
20140501|2013-12-04 07:00,4,675.5,675.5,673.5,674.75,69
20140501|2013-12-04 07:30,4,674,674,669.25,669.75,124
20140501|2013-12-04 08:30,4,671,671,664.5,669,706
20140501|2013-12-04 09:00,4,669,673.25,669,671.75,902
20140501|2013-12-04 09:30,4,672,674.25,669.25,669.25,578
20140501|2013-12-04 10:00,4,669.25,670.25,669,669,79
20140501|2013-12-04 10:30,4,669.25,670.25,669.25,669.5,157
20140501|2013-12-04 11:00,4,669.5,670,668.25,668.75,263
20140501|2013-12-04 11:30,4,668.75,669.25,668.5,668.75,191
20140501|2013-12-04 12:00,4,668.75,669.25,667,668.25,217
20140501|2013-12-04 12:30,4,668,668.75,667.25,668.5,220
20140501|2013-12-04 13:00,4,668.5,668.5,665.75,666.75,479
20140501|2013-12-04 19:00,5,667.5,667.5,663.25,663.75,17
20140501|2013-12-04 19:30,5,663.5,664,663.5,664,9
20140501|2013-12-04 20:00,5,664,664,664,664,3
20140501|2013-12-04 20:30,5,664.5,664.5,664.5,664.5,2
20140501|2013-12-04 21:00,5,664.75,664.75,664.75,664.75,12
20140501|2013-12-04 21:30,5,665,665,665,665,1
20140501|2013-12-05 00:30,5,665,665,665,665,2
20140501|2013-12-05 01:00,5,665,665.25,664.75,665,11
20140501|2013-12-05 01:30,5,664.75,665,664.75,665,6
20140501|2013-12-05 02:00,5,665,665.25,665,665.25,6
20140501|2013-12-05 02:30,5,664.75,664.75,664.25,664.25,3
20140501|2013-12-05 03:00,5,664.5,664.5,664,664,4
20140501|2013-12-05 03:30,5,664,664,660.5,661.25,95
20140501|2013-12-05 04:00,5,661,661.75,661,661.75,14
20140501|2013-12-05 04:30,5,662,662.25,661,661,9
20140501|2013-12-05 05:00,5,660.5,660.5,660.5,660.5,2
20140501|2013-12-05 05:30,5,660.75,661,660.75,661,2
20140501|2013-12-05 06:00,5,661.75,661.75,661.5,661.5,27
20140501|2013-12-05 06:30,5,661.75,661.75,661,661,20
20140501|2013-12-05 07:00,5,661,661,660.5,660.75,92
20140501|2013-12-05 07:30,5,660.25,660.25,657.75,658.25,116
20140501|2013-12-05 08:30,5,659.5,660.5,657.5,658.5,729
20140501|2013-12-05 09:00,5,658.5,659,655.75,656.5,334
20140501|2013-12-05 09:30,5,656.75,658.25,655.5,658.25,978
20140501|2013-12-05 10:00,5,657.75,659.25,657.25,658.75,194
20140501|2013-12-05 10:30,5,658.75,659.5,658.5,659.25,168
20140501|2013-12-05 11:00,5,659.25,662.75,659.25,659.75,769
20140501|2013-12-05 11:30,5,659.5,660.25,658,658,126
20140501|2013-12-05 12:00,5,657.75,658.5,657.25,657.25,143
20140501|2013-12-05 12:30,5,657.5,659.5,657.5,658.5,388
20140501|2013-12-05 13:00,5,658.75,660.25,656.25,656.75,598
20140501|2013-12-05 19:00,6,657,657.75,656.75,657.75,26
20140501|2013-12-05 19:30,6,657.75,657.75,657.75,657.75,10
20140501|2013-12-05 20:00,6,657.5,657.5,657.5,657.5,3
20140501|2013-12-05 20:30,6,657,657,656.75,656.75,5
20140501|2013-12-05 22:00,6,657.25,657.25,657.25,657.25,1
20140501|2013-12-05 22:30,6,657.5,657.5,657.5,657.5,1
20140501|2013-12-06 01:00,6,657.25,657.75,657.25,657.75,7
20140501|2013-12-06 01:30,6,657.75,657.75,657.25,657.25,13
20140501|2013-12-06 02:00,6,657.75,659,657.75,659,20
20140501|2013-12-06 02:30,6,659,659.25,658.75,658.75,15
20140501|2013-12-06 03:00,6,658.75,659,658.75,659,3
20140501|2013-12-06 03:30,6,659,659.25,659,659.25,3
20140501|2013-12-06 04:00,6,659.25,659.25,659.25,659.25,1
20140501|2013-12-06 04:30,6,659.25,659.25,659.25,659.25,12
20140501|2013-12-06 05:00,6,659.25,659.75,659.25,659.5,3
20140501|2013-12-06 05:30,6,659.5,659.5,659,659,16
20140501|2013-12-06 06:00,6,659.5,659.5,659.5,659.5,1
20140501|2013-12-06 06:30,6,659,659,658.75,658.75,42
20140501|2013-12-06 07:00,6,658.5,658.5,657.5,658,14
20140501|2013-12-06 07:30,6,657.75,657.75,657.5,657.5,5
20140501|2013-12-06 08:30,6,657.75,658,655.75,656.25,489
20140501|2013-12-06 09:00,6,656.25,656.5,654.5,655.75,445
20140501|2013-12-06 09:30,6,656,656.75,655,656,303
20140501|2013-12-06 10:00,6,656,656,654.75,655.25,55
20140501|2013-12-06 10:30,6,655,655.5,654.75,655.25,105
20140501|2013-12-06 11:00,6,655.25,657.5,655.25,656,338
20140501|2013-12-06 11:30,6,655.75,656.5,655.25,655.75,43
20140501|2013-12-06 12:00,6,655.75,655.75,654.5,654.75,411
20140501|2013-12-06 12:30,6,654.75,657.75,654.75,656.75,227
20140501|2013-12-06 13:00,6,656.5,657.75,655.75,656,287
20140501|2013-12-08 19:00,9,658.75,659.5,658.5,659.25,50
20140501|2013-12-08 20:00,9,658.25,658.25,658.25,658.25,1
20140501|2013-12-08 20:30,9,658.25,658.25,658.25,658.25,1
20140501|2013-12-08 21:00,9,658.75,658.75,658.75,658.75,3
20140501|2013-12-08 21:30,9,660,660.25,660,660,4
20140501|2013-12-08 22:00,9,660.5,660.5,660.5,660.5,3
20140501|2013-12-08 22:30,9,660.5,660.5,660.5,660.5,1
20140501|2013-12-08 23:30,9,660.75,660.75,660.75,660.75,1
20140501|2013-12-09 00:00,9,661.75,662.25,661.75,661.75,3
20140501|2013-12-09 01:00,9,661.75,661.75,661.25,661.75,4
20140501|2013-12-09 01:30,9,661.75,661.75,661.75,661.75,1
20140501|2013-12-09 02:00,9,661.75,661.75,661.5,661.5,8
20140501|2013-12-09 02:30,9,661.5,661.5,660.25,660.25,13
20140501|2013-12-09 03:00,9,660,660.25,660,660,8
20140501|2013-12-09 03:30,9,659.75,659.75,658.75,658.75,46
20140501|2013-12-09 04:00,9,658.75,658.75,658.75,658.75,1
20140501|2013-12-09 04:30,9,659,659,659,659,1
20140501|2013-12-09 05:00,9,658.5,658.5,658,658,39
20140501|2013-12-09 05:30,9,658,658.25,657.5,657.5,16
20140501|2013-12-09 06:00,9,657.25,657.75,656.75,656.75,16
20140501|2013-12-09 06:30,9,657.25,657.5,656.75,657,21
20140501|2013-12-09 07:00,9,657.25,658,657,657.5,32
20140501|2013-12-09 07:30,9,657,657,656.75,656.75,6
20140501|2013-12-09 08:30,9,657,660,657,659.5,318
20140501|2013-12-09 09:00,9,659.25,659.5,656.5,657,321
20140501|2013-12-09 09:30,9,657,657,655,656,178
20140501|2013-12-09 10:00,9,656.25,656.75,656,656.25,308
20140501|2013-12-09 10:30,9,656.25,656.5,655.75,656.5,314
20140501|2013-12-09 11:00,9,656.75,657.75,655.5,656.25,509
20140501|2013-12-09 11:30,9,656,656.5,655.5,656,105
20140501|2013-12-09 12:00,9,656,656.25,656,656.25,92
20140501|2013-12-09 12:30,9,656.5,656.5,655.25,655.5,363
20140501|2013-12-09 13:00,9,655.25,656,654.75,655,859
20140501|2013-12-09 19:00,10,655.5,656.25,655.5,656.25,14
20140501|2013-12-09 19:30,10,656.5,656.5,656.5,656.5,18
20140501|2013-12-09 20:30,10,656,656,656,656,1
20140501|2013-12-09 21:00,10,656,656,656,656,3
20140501|2013-12-09 21:30,10,656.5,656.5,656.5,656.5,2
20140501|2013-12-09 22:30,10,656.5,656.5,656.5,656.5,1
20140501|2013-12-09 23:00,10,656.5,656.75,656.5,656.75,2
20140501|2013-12-09 23:30,10,656.5,656.5,656,656,3
20140501|2013-12-10 00:30,10,655.25,655.25,655.25,655.25,1
20140501|2013-12-10 01:00,10,655.25,655.25,655.25,655.25,1
20140501|2013-12-10 01:30,10,655.5,655.75,655.5,655.75,13
20140501|2013-12-10 02:00,10,655.5,655.75,655.5,655.75,13
20140501|2013-12-10 02:30,10,655.75,655.75,655.75,655.75,13
20140501|2013-12-10 03:00,10,655.5,655.5,655,655,30
20140501|2013-12-10 03:30,10,654.75,654.75,654,654,11
20140501|2013-12-10 04:00,10,654,654,652,652.25,129
20140501|2013-12-10 04:30,10,652.25,652.5,652,652,81
20140501|2013-12-10 05:00,10,652,652,651,651,126
20140501|2013-12-10 05:30,10,650.25,650.75,650.25,650.75,36
20140501|2013-12-10 06:00,10,650.75,651,650.75,651,73
20140501|2013-12-10 06:30,10,651.5,651.5,651.5,651.5,2
20140501|2013-12-10 07:00,10,651,652.5,651,652.5,36
20140501|2013-12-10 07:30,10,652.25,652.25,651.75,652,57
20140501|2013-12-10 08:30,10,651.25,651.25,645.75,649.5,893
20140501|2013-12-10 09:00,10,649.5,651,649,649,368
20140501|2013-12-10 09:30,10,648.75,648.75,647,648,555
20140501|2013-12-10 10:00,10,648,649.25,647.75,649.25,258
20140501|2013-12-10 10:30,10,650,650,649,649.5,149
20140501|2013-12-10 11:00,10,650,651,641.25,644.75,1109
20140501|2013-12-10 11:30,10,644.5,647.75,643.75,647.25,337
20140501|2013-12-10 12:00,10,647.25,647.25,644.5,644.75,199
20140501|2013-12-10 12:30,10,645,646.25,644.5,644.75,266
20140501|2013-12-10 13:00,10,644.75,646,643.25,644.5,627
20140501|2013-12-10 19:00,11,644.75,645.5,644.5,644.75,68
20140501|2013-12-10 20:00,11,644.5,644.5,644.5,644.5,1
20140501|2013-12-10 21:00,11,645,645.5,645,645.5,4
20140501|2013-12-10 21:30,11,645.75,645.75,645.75,645.75,1
20140501|2013-12-10 22:00,11,646,646,645.5,645.5,6
20140501|2013-12-11 00:00,11,645.75,646.5,645.75,646.5,7
20140501|2013-12-11 00:30,11,647,648,647,647.75,14
20140501|2013-12-11 01:00,11,648,648.5,648,648.5,14
20140501|2013-12-11 01:30,11,647.5,647.5,647.5,647.5,1
20140501|2013-12-11 02:00,11,647.25,647.25,647.25,647.25,2
20140501|2013-12-11 02:30,11,647.25,647.25,647,647,18
20140501|2013-12-11 03:00,11,647.5,647.75,647.5,647.5,35
20140501|2013-12-11 03:30,11,647.75,647.75,647.5,647.5,2
20140501|2013-12-11 04:00,11,647.75,648.5,647.75,648.5,95
20140501|2013-12-11 04:30,11,648.5,648.75,648.5,648.5,9
20140501|2013-12-11 05:30,11,648,648,647.75,647.75,7
20140501|2013-12-11 06:00,11,647.75,647.75,647.5,647.5,34
20140501|2013-12-11 06:30,11,647.25,647.25,645,645.5,61
20140501|2013-12-11 07:00,11,645.25,645.25,643.25,643.25,27
20140501|2013-12-11 07:30,11,643.75,643.75,642.75,643.5,52
20140501|2013-12-11 08:30,11,643.5,645,642,643.25,438
20140501|2013-12-11 09:00,11,643.5,643.5,642,642.5,256
20140501|2013-12-11 09:30,11,642.5,643.25,641.25,642.5,374
20140501|2013-12-11 10:00,11,642.75,644.25,641.75,643.75,333
20140501|2013-12-11 10:30,11,644,644.5,642.25,642.75,192
20140501|2013-12-11 11:00,11,642.75,644.75,642.25,644.75,233
20140501|2013-12-11 11:30,11,644.5,646,644.25,645.75,303
20140501|2013-12-11 12:00,11,645.75,647,645.75,646.75,278
20140501|2013-12-11 12:30,11,647,647.25,645.5,646,158
20140501|2013-12-11 13:00,11,646.25,647.5,645.75,647,367
20140501|2013-12-11 19:00,12,647,647,647,647,3
20140501|2013-12-11 19:30,12,647.25,647.25,647.25,647.25,1
20140501|2013-12-11 20:30,12,647,647,647,647,2
20140501|2013-12-11 21:00,12,647.75,647.75,647.75,647.75,4
20140501|2013-12-11 21:30,12,647.5,647.5,647.5,647.5,1
20140501|2013-12-11 22:30,12,647.5,647.5,647.5,647.5,3
20140501|2013-12-11 23:30,12,647.5,647.5,647.5,647.5,8
20140501|2013-12-12 01:00,12,647.75,647.75,647.75,647.75,3
20140501|2013-12-12 01:30,12,648,648,648,648,3
20140501|2013-12-12 02:00,12,648,648,647.75,647.75,12
20140501|2013-12-12 02:30,12,647.75,647.75,647.75,647.75,4
20140501|2013-12-12 03:00,12,646.5,646.75,646,646.5,15
20140501|2013-12-12 03:30,12,646.25,646.25,646.25,646.25,1
20140501|2013-12-12 04:00,12,645.75,646.5,645.75,646.5,46
20140501|2013-12-12 04:30,12,646.25,646.75,646.25,646.75,16
20140501|2013-12-12 05:00,12,646.25,646.25,645.5,646,28
20140501|2013-12-12 05:30,12,645.5,645.5,645.5,645.5,4
20140501|2013-12-12 06:00,12,645.75,646,645.75,646,9
20140501|2013-12-12 06:30,12,646.5,646.5,645.25,646.5,34
20140501|2013-12-12 07:00,12,646.75,646.75,646,646.5,27
20140501|2013-12-12 07:30,12,646.5,646.5,645.5,646.25,38
20140501|2013-12-12 08:30,12,646.25,646.75,640,640.75,856
20140501|2013-12-12 09:00,12,640.75,640.75,640,640,410
20140501|2013-12-12 09:30,12,640,640,636.75,638.25,767
20140501|2013-12-12 10:00,12,638.5,639,637,637.25,319
20140501|2013-12-12 10:30,12,637.5,638.25,636.75,637.75,204
20140501|2013-12-12 11:00,12,637.75,640.25,637.5,640,262
20140501|2013-12-12 11:30,12,640.25,641.75,640,641.5,319
20140501|2013-12-12 12:00,12,641.5,641.75,639.75,640.5,196
20140501|2013-12-12 12:30,12,640.25,641.5,639.5,640.25,199
20140501|2013-12-12 13:00,12,640.5,641.75,639.5,640.25,524
20140501|2013-12-12 19:00,13,640.25,641.25,640.25,640.25,36
20140501|2013-12-12 19:30,13,640,640.5,640,640.5,5
20140501|2013-12-12 20:00,13,640.25,640.25,640.25,640.25,1
20140501|2013-12-12 21:00,13,641,641,641,641,1
20140501|2013-12-12 21:30,13,641.25,641.25,641,641,2
20140501|2013-12-12 22:00,13,641.25,641.25,640.5,640.5,9
20140501|2013-12-13 00:00,13,640.5,640.5,640.5,640.5,2
20140501|2013-12-13 00:30,13,640.5,640.5,640.5,640.5,2
20140501|2013-12-13 01:00,13,639.25,639.25,639.25,639.25,2
20140501|2013-12-13 01:30,13,639.75,640,639.5,639.5,11
20140501|2013-12-13 02:00,13,639.5,639.75,639.5,639.75,9
20140501|2013-12-13 02:30,13,640.25,640.25,640.25,640.25,10
20140501|2013-12-13 03:30,13,638.25,638.25,637.75,638,132
20140501|2013-12-13 04:00,13,638,638.5,637,637,75
20140501|2013-12-13 04:30,13,637.5,638,637,637.25,129
20140501|2013-12-13 05:00,13,637.75,637.75,636.75,637,91
20140501|2013-12-13 05:30,13,637.25,637.5,637,637.25,90
20140501|2013-12-13 06:00,13,636.75,636.75,636.5,636.5,14
20140501|2013-12-13 06:30,13,636.5,636.75,636.5,636.75,9
20140501|2013-12-13 07:00,13,636.25,637,636,636.25,53
20140501|2013-12-13 07:30,13,636,636.75,636,636.5,38
20140501|2013-12-13 08:30,13,636.75,637.5,635.5,636.5,428
20140501|2013-12-13 09:00,13,636.75,636.75,634.25,635.25,204
20140501|2013-12-13 09:30,13,635,636.5,633.25,634.5,541
20140501|2013-12-13 10:00,13,634.75,636,634.5,635.25,396
20140501|2013-12-13 10:30,13,635.25,635.5,634,634.25,118
20140501|2013-12-13 11:00,13,634,635.5,634,634.75,247
20140501|2013-12-13 11:30,13,634.75,635,633.75,633.75,785
20140501|2013-12-13 12:00,13,633.5,634.75,633.25,633.75,311
20140501|2013-12-13 12:30,13,634,635,634,635,180
20140501|2013-12-13 13:00,13,634.75,636.25,633.75,634.75,421
20140501|2013-12-15 19:00,16,635.5,635.5,633,633.25,69
20140501|2013-12-15 19:30,16,633.25,633.25,633.25,633.25,8
20140501|2013-12-15 20:00,16,633,633,633,633,2
20140501|2013-12-15 20:30,16,632.75,632.75,632.5,632.5,10
20140501|2013-12-15 21:00,16,632.75,632.75,632.75,632.75,5
20140501|2013-12-15 21:30,16,632.75,633,632.75,633,10
20140501|2013-12-15 22:30,16,632.25,632.75,632.25,632.75,7
20140501|2013-12-16 00:00,16,632.5,632.5,632.5,632.5,1
20140501|2013-12-16 00:30,16,632.25,632.25,632.25,632.25,2
20140501|2013-12-16 01:00,16,632,632.25,632,632.25,3
20140501|2013-12-16 01:30,16,632,632,632,632,4
20140501|2013-12-16 02:00,16,632.25,632.5,631.5,631.75,13
20140501|2013-12-16 02:30,16,631.75,631.75,631,631.5,30
20140501|2013-12-16 03:00,16,631.5,631.75,631.5,631.5,12
20140501|2013-12-16 03:30,16,631.25,631.25,631.25,631.25,2
20140501|2013-12-16 04:00,16,631.25,631.25,631,631,6
20140501|2013-12-16 04:30,16,631.5,631.5,631.25,631.25,7
20140501|2013-12-16 05:00,16,631.25,631.25,631,631,24
20140501|2013-12-16 05:30,16,631.25,631.25,631.25,631.25,1
20140501|2013-12-16 06:00,16,630.75,630.75,630.75,630.75,34
20140501|2013-12-16 06:30,16,631,631,630.75,631,6
20140501|2013-12-16 07:00,16,631,631.25,631,631,20
20140501|2013-12-16 07:30,16,631.25,631.25,630.5,630.5,30
20140501|2013-12-16 08:30,16,631.5,632,630.5,631,806
20140501|2013-12-16 09:00,16,631,631.5,630.75,631.25,161
20140501|2013-12-16 09:30,16,631.25,631.75,627.25,629,1517
20140501|2013-12-16 10:00,16,629,630.25,628,628.5,402
20140501|2013-12-16 10:30,16,628.5,631.75,628.5,630.25,396
20140501|2013-12-16 11:00,16,630.25,630.75,629.5,630.25,315
20140501|2013-12-16 11:30,16,630,631.25,629,629.25,404
20140501|2013-12-16 12:00,16,629.25,629.5,628.75,629,119
20140501|2013-12-16 12:30,16,629,629.75,628.75,629.25,58
20140501|2013-12-16 13:00,16,629.5,629.5,627.5,627.75,522
20140501|2013-12-16 19:00,17,628.25,628.25,627.75,628.25,22
20140501|2013-12-16 20:30,17,627.75,627.75,627.75,627.75,3
20140501|2013-12-16 21:00,17,627.25,627.25,627,627,9
20140501|2013-12-16 21:30,17,627.5,627.5,627,627,14
20140501|2013-12-16 22:00,17,627,627,627,627,8
20140501|2013-12-16 22:30,17,627.75,627.75,627.75,627.75,5
20140501|2013-12-16 23:00,17,628,628,628,628,17
20140501|2013-12-17 00:00,17,628,628,628,628,12
20140501|2013-12-17 00:30,17,628.5,628.75,628.5,628.75,106
20140501|2013-12-17 01:00,17,629,629,628.75,629,31
20140501|2013-12-17 02:00,17,629.75,631,629.75,630.75,9
20140501|2013-12-17 02:30,17,630.25,630.25,628.25,628.25,12
20140501|2013-12-17 03:00,17,628.25,628.5,628.25,628.25,56
20140501|2013-12-17 03:30,17,628,628.5,628,628,63
20140501|2013-12-17 04:00,17,628.75,629.25,627.25,627.25,36
20140501|2013-12-17 04:30,17,627.5,627.75,627.25,627.75,4
20140501|2013-12-17 05:00,17,627.5,628,627.25,628,8
20140501|2013-12-17 05:30,17,628.25,628.25,627.75,628,31
20140501|2013-12-17 06:00,17,628,628,628,628,13
20140501|2013-12-17 06:30,17,628,628.25,627.75,627.75,31
20140501|2013-12-17 07:00,17,627.75,628,627.5,628,21
20140501|2013-12-17 07:30,17,627.75,628.25,627.5,628.25,6
20140501|2013-12-17 08:30,17,626.25,629.5,626.25,627.25,1154
20140501|2013-12-17 09:00,17,627.25,629,626,626.5,663
20140501|2013-12-17 09:30,17,626.75,631.25,626.5,629.25,1149
20140501|2013-12-17 10:00,17,629.5,630.5,628.5,629.75,521
20140501|2013-12-17 10:30,17,629.75,632.25,628.5,628.75,533
20140501|2013-12-17 11:00,17,628.5,629.5,628,629.25,288
20140501|2013-12-17 11:30,17,629,630,627.75,628.25,81
20140501|2013-12-17 12:00,17,628.25,629.25,628.25,629,69
20140501|2013-12-17 12:30,17,629.25,629.25,628.25,629,205
20140501|2013-12-17 13:00,17,628.75,629,625,625.25,719
20140501|2013-12-17 19:00,18,625,625,624.25,624.25,140
20140501|2013-12-17 19:30,18,624,624,624,624,43
20140501|2013-12-17 20:00,18,624,624,624,624,20
20140501|2013-12-17 20:30,18,624,624,624,624,15
20140501|2013-12-17 21:00,18,624,624,624,624,36
20140501|2013-12-17 23:00,18,623.5,623.5,623.5,623.5,28
20140501|2013-12-18 00:00,18,623.25,623.25,622.75,622.75,102
20140501|2013-12-18 00:30,18,623.25,623.25,622.5,622.75,47
20140501|2013-12-18 01:00,18,622.5,622.5,622.25,622.25,137
20140501|2013-12-18 01:30,18,622.25,622.25,622,622.25,57
20140501|2013-12-18 02:00,18,622.5,622.5,622.25,622.25,14
20140501|2013-12-18 03:00,18,622.75,622.75,622.75,622.75,3
20140501|2013-12-18 03:30,18,622.5,622.5,621.75,621.75,41
20140501|2013-12-18 04:00,18,621,621.5,621,621,28
20140501|2013-12-18 04:30,18,621.25,623,621.25,622.75,125
20140501|2013-12-18 05:00,18,622,622,621.75,621.75,9
20140501|2013-12-18 05:30,18,622.25,622.25,621.75,621.75,6
20140501|2013-12-18 06:00,18,622.5,623.25,622.5,623.25,11
20140501|2013-12-18 06:30,18,622.75,623.75,622.75,623.25,30
20140501|2013-12-18 07:00,18,623,623.5,623,623.5,35
20140501|2013-12-18 07:30,18,623,623,621.75,621.75,8
20140501|2013-12-18 08:30,18,623,624.25,621,622.25,1071
20140501|2013-12-18 09:00,18,622.25,622.25,619.25,621.5,1315
20140501|2013-12-18 09:30,18,621.25,623.75,620.75,622.5,998
20140501|2013-12-18 10:00,18,622.25,623.25,620.75,621.25,165
20140501|2013-12-18 10:30,18,621.25,621.5,619.75,619.75,445
20140501|2013-12-18 11:00,18,619.75,621,619,619.25,546
20140501|2013-12-18 11:30,18,619.25,621.25,618.75,621.25,330
20140501|2013-12-18 12:00,18,621.75,622.75,621.5,622.5,327
20140501|2013-12-18 12:30,18,622,622.5,620.5,621,292
20140501|2013-12-18 13:00,18,621,621.75,619,619,603
20140501|2013-12-18 19:00,19,621,622,621,621.5,81
20140501|2013-12-18 19:30,19,620.5,620.5,620.5,620.5,1
20140501|2013-12-18 20:00,19,620.5,620.5,620.5,620.5,1
20140501|2013-12-18 20:30,19,620.75,621,620.75,620.75,4
20140501|2013-12-18 21:00,19,620.75,620.75,620.25,620.25,3
20140501|2013-12-18 21:30,19,620,620,620,620,8
20140501|2013-12-18 22:00,19,620,620,620,620,5
20140501|2013-12-18 22:30,19,620,620,620,620,4
20140501|2013-12-18 23:00,19,620.25,620.25,620.25,620.25,4
20140501|2013-12-19 00:30,19,620.5,620.5,620.25,620.25,5
20140501|2013-12-19 01:00,19,620,621.25,620,621.25,23
20140501|2013-12-19 01:30,19,621.75,622,621.5,621.75,10
20140501|2013-12-19 02:00,19,621.5,621.75,621.5,621.75,10
20140501|2013-12-19 03:00,19,621,621,620.75,620.75,25
20140501|2013-12-19 03:30,19,620.25,620.25,619.25,619.5,33
20140501|2013-12-19 04:00,19,619.25,620.5,619.25,620,10
20140501|2013-12-19 05:00,19,619.75,619.75,619.75,619.75,5
20140501|2013-12-19 05:30,19,619.75,619.75,619.5,619.5,4
20140501|2013-12-19 06:00,19,619.75,620,619.5,619.5,16
20140501|2013-12-19 06:30,19,620,620,619.5,619.5,5
20140501|2013-12-19 07:00,19,619.5,620,619.5,620,7
20140501|2013-12-19 07:30,19,620,620,619.5,619.5,11
20140501|2013-12-19 08:30,19,619.75,622.5,619.75,620.25,1065
20140501|2013-12-19 09:00,19,620,623.75,619.5,621,827
20140501|2013-12-19 09:30,19,621.25,627.5,620,624.25,1222
20140501|2013-12-19 10:00,19,624.75,626,622.75,623.75,236
20140501|2013-12-19 10:30,19,623.25,624,623.25,623.5,46
20140501|2013-12-19 11:00,19,623.5,624,623.5,623.5,209
20140501|2013-12-19 11:30,19,623.5,623.75,619.75,620.5,412
20140501|2013-12-19 12:00,19,621,622,617,620,578
20140501|2013-12-19 12:30,19,619.75,621.75,619.25,621,242
20140501|2013-12-19 13:00,19,620.75,621.25,616.5,617,856
20140501|2013-12-19 19:00,20,617,617,615.75,615.75,28
20140501|2013-12-19 19:30,20,615.75,615.75,615.75,615.75,2
20140501|2013-12-19 20:00,20,616.25,616.25,616,616,5
20140501|2013-12-19 21:00,20,616.25,616.25,616.25,616.25,3
20140501|2013-12-19 21:30,20,616.5,616.5,616.5,616.5,1
20140501|2013-12-19 22:00,20,616.5,616.5,616.5,616.5,1
20140501|2013-12-19 22:30,20,617,617,617,617,1
20140501|2013-12-19 23:00,20,617.5,617.5,617.5,617.5,1
20140501|2013-12-19 23:30,20,617.5,617.5,617.5,617.5,7
20140501|2013-12-20 00:30,20,616.5,617.5,616.5,617.5,7
20140501|2013-12-20 01:30,20,617.25,618,617.25,618,3
20140501|2013-12-20 02:00,20,617.75,617.75,617.75,617.75,5
20140501|2013-12-20 02:30,20,617.5,618,617,617,32
20140501|2013-12-20 03:00,20,616.5,616.5,615.5,615.5,20
20140501|2013-12-20 03:30,20,615.25,616.25,614.5,614.5,47
20140501|2013-12-20 04:00,20,615,615,614.25,614.5,20
20140501|2013-12-20 04:30,20,615.75,615.75,615.25,615.25,10
20140501|2013-12-20 05:00,20,615.25,615.5,614.75,615.25,64
20140501|2013-12-20 05:30,20,615.5,615.5,615.5,615.5,9
20140501|2013-12-20 06:00,20,615.25,615.25,615,615,16
20140501|2013-12-20 06:30,20,615,615,614,614.5,20
20140501|2013-12-20 07:00,20,615.5,616.75,614.5,616.5,34
20140501|2013-12-20 07:30,20,616.5,618,616.5,618,72
20140501|2013-12-20 08:30,20,620,622.25,619,620.5,1034
20140501|2013-12-20 09:00,20,620.25,623,620,622.25,414
20140501|2013-12-20 09:30,20,622,622.5,619.75,621,376
20140501|2013-12-20 10:00,20,621,621.5,619,619,368
20140501|2013-12-20 10:30,20,618.5,620,618,618.75,209
20140501|2013-12-20 11:00,20,619,622,619,620.25,82
20140501|2013-12-20 11:30,20,620,620,618.5,619.75,80
20140501|2013-12-20 12:00,20,619.75,621.75,619.5,621.25,78
20140501|2013-12-20 12:30,20,621,622.75,620.5,620.5,134
20140501|2013-12-20 13:00,20,620.5,621.5,618.75,621,340
20140501|2013-12-22 19:00,23,621.5,622.25,620.75,621.25,16
20140501|2013-12-22 21:30,23,620.25,621.25,620.25,621.25,8
20140501|2013-12-22 22:00,23,621,621,620.5,620.5,2
20140501|2013-12-22 22:30,23,620.75,620.75,620.75,620.75,2
20140501|2013-12-23 00:00,23,620,620,620,620,1
20140501|2013-12-23 01:00,23,619.75,619.75,619.75,619.75,2
20140501|2013-12-23 01:30,23,619.75,620.5,619.75,620.5,8
20140501|2013-12-23 02:00,23,620,620.5,620,620.5,6
20140501|2013-12-23 02:30,23,620.5,620.5,620.5,620.5,4
20140501|2013-12-23 03:00,23,620.5,620.5,620.5,620.5,2
20140501|2013-12-23 03:30,23,620.5,620.5,620.25,620.25,3
20140501|2013-12-23 04:00,23,619.75,619.75,619.5,619.5,11
20140501|2013-12-23 04:30,23,619.5,619.75,619.5,619.75,3
20140501|2013-12-23 05:00,23,619.25,619.5,619.25,619.5,2
20140501|2013-12-23 06:00,23,619.75,619.75,619.75,619.75,5
20140501|2013-12-23 06:30,23,619.5,619.5,619.5,619.5,2
20140501|2013-12-23 07:00,23,619.5,619.5,619,619.25,16
20140501|2013-12-23 07:30,23,618.75,618.75,617.5,617.75,49
20140501|2013-12-23 08:30,23,618,619,617,618.25,155
20140501|2013-12-23 09:00,23,618.5,618.75,617.25,617.75,112
20140501|2013-12-23 09:30,23,617.25,617.75,615.5,616.75,525
20140501|2013-12-23 10:00,23,616.5,619.25,616.25,618.75,235
20140501|2013-12-23 10:30,23,618.5,618.75,617.5,617.75,74
20140501|2013-12-23 11:00,23,617.5,619.25,617,619.25,145
20140501|2013-12-23 11:30,23,619,619.25,618.25,618.5,133
20140501|2013-12-23 12:00,23,618.5,618.5,617.5,617.75,57
20140501|2013-12-23 12:30,23,617.75,618,617.5,617.75,51
20140501|2013-12-23 13:00,23,617.75,617.75,616,616.25,177
20140501|2013-12-23 20:00,24,617.75,617.75,617.75,617.75,1
20140501|2013-12-23 20:30,24,616,616.25,616,616.25,7
20140501|2013-12-23 21:00,24,615.75,615.75,615.75,615.75,1
20140501|2013-12-23 21:30,24,615,615.5,614.75,615.5,13
20140501|2013-12-23 22:00,24,615.5,615.5,615.5,615.5,4
20140501|2013-12-23 23:00,24,615.75,615.75,615.5,615.75,7
20140501|2013-12-23 23:30,24,615.5,615.5,615.5,615.5,2
20140501|2013-12-24 00:30,24,615.25,615.75,615.25,615.75,5
20140501|2013-12-24 01:00,24,615.75,615.75,615.75,615.75,3
20140501|2013-12-24 01:30,24,615.75,615.75,615.75,615.75,12
20140501|2013-12-24 02:00,24,615.75,615.75,615.75,615.75,19
20140501|2013-12-24 03:00,24,616.25,616.25,616.25,616.25,3
20140501|2013-12-24 03:30,24,616.25,616.25,615.75,615.75,11
20140501|2013-12-24 04:00,24,615.75,615.75,615.5,615.5,10
20140501|2013-12-24 04:30,24,615.25,615.75,615.25,615.75,9
20140501|2013-12-24 05:00,24,615.25,615.25,614.25,614.75,12
20140501|2013-12-24 05:30,24,615,615.25,615,615,7
20140501|2013-12-24 06:00,24,614.75,614.75,614.5,614.5,2
20140501|2013-12-24 06:30,24,613.5,614.25,613.5,614,15
20140501|2013-12-24 07:00,24,614,614,613.5,614,20
20140501|2013-12-24 07:30,24,614,614,613.5,613.75,13
20140501|2013-12-24 08:30,24,613.25,614.5,613,614.25,129
20140501|2013-12-24 09:00,24,614.25,614.5,613.5,613.5,131
20140501|2013-12-24 09:30,24,613.75,615.25,613.75,615,111
20140501|2013-12-24 10:00,24,615,615.25,614.75,614.75,193
20140501|2013-12-24 10:30,24,614.75,614.75,614.25,614.75,29
20140501|2013-12-24 11:00,24,614.75,615,614.5,614.5,48
20140501|2013-12-24 11:30,24,614.5,614.75,613.25,613.25,269
20140501|2013-12-26 08:30,26,613.5,613.5,610.25,611,309
20140501|2013-12-26 09:00,26,611,611.5,610.75,611.25,96
20140501|2013-12-26 09:30,26,611,611,609,609,746
20140501|2013-12-26 10:00,26,609,609.5,608.75,609.5,98
20140501|2013-12-26 10:30,26,609.5,609.75,609,609.25,73
20140501|2013-12-26 11:00,26,609.5,611.5,609.25,611.25,231
20140501|2013-12-26 11:30,26,610.75,612.5,610.5,612.5,91
20140501|2013-12-26 12:00,26,612.25,613,611.75,612.5,92
20140501|2013-12-26 12:30,26,612.75,613.5,612.75,613.25,201
20140501|2013-12-26 13:00,26,613.25,614.5,613,613.25,207
20140501|2013-12-26 19:00,27,615,616.5,615,616.5,28
20140501|2013-12-26 19:30,27,616.5,616.5,616.5,616.5,15
20140501|2013-12-26 20:00,27,616.25,616.75,616.25,616.75,82
20140501|2013-12-26 22:30,27,616.25,616.25,616.25,616.25,1
20140501|2013-12-26 23:00,27,616.75,616.75,616.75,616.75,1
20140501|2013-12-27 01:30,27,616,616.25,614.25,614.25,16
20140501|2013-12-27 02:00,27,614,614,614,614,1
20140501|2013-12-27 02:30,27,614,614,613.75,613.75,4
20140501|2013-12-27 03:00,27,613.75,614,613.75,614,8
20140501|2013-12-27 03:30,27,614,614,611.75,611.75,18
20140501|2013-12-27 04:00,27,612.25,612.25,612.25,612.25,2
20140501|2013-12-27 04:30,27,612,612.5,611.5,612.5,20
20140501|2013-12-27 05:00,27,612.75,613,612.75,613,12
20140501|2013-12-27 05:30,27,613,613,612.75,612.75,5
20140501|2013-12-27 07:00,27,612.75,613.25,612.75,613.25,5
20140501|2013-12-27 07:30,27,613.25,613.75,613.25,613.5,28
20140501|2013-12-27 08:30,27,614,614,612.5,612.75,345
20140501|2013-12-27 09:00,27,612.5,612.5,610.5,611.75,243
20140501|2013-12-27 09:30,27,611.5,612.75,611.5,612,134
20140501|2013-12-27 10:00,27,612,612.25,610.75,610.75,24
20140501|2013-12-27 10:30,27,610.75,611.5,610.75,611,30
20140501|2013-12-27 11:00,27,611,611.75,610.75,611.25,127
20140501|2013-12-27 11:30,27,611.25,614,611.25,613.5,358
20140501|2013-12-27 12:00,27,613.5,617.25,613.5,615.5,311
20140501|2013-12-27 12:30,27,615.25,617,615.25,616.5,111
20140501|2013-12-27 13:00,27,616.75,617.25,614.75,615.5,210
20140501|2013-12-29 19:00,30,615,615.75,615,615.25,18
20140501|2013-12-29 19:30,30,614.75,615.25,614.75,615.25,6
20140501|2013-12-29 20:00,30,614.5,614.5,614.25,614.25,30
20140501|2013-12-29 21:00,30,614.5,614.5,614.25,614.25,25
20140501|2013-12-29 21:30,30,614.5,614.5,614.5,614.5,7
20140501|2013-12-29 22:00,30,614.5,614.5,614.5,614.5,12
20140501|2013-12-29 22:30,30,614.25,614.25,614.25,614.25,2
20140501|2013-12-29 23:00,30,614.5,614.5,614.5,614.5,4
20140501|2013-12-29 23:30,30,614.5,614.5,614.5,614.5,5
20140501|2013-12-30 00:00,30,614.5,614.5,614.25,614.25,33
20140501|2013-12-30 00:30,30,614.5,614.5,614.5,614.5,3
20140501|2013-12-30 01:00,30,614.25,614.25,614,614,10
20140501|2013-12-30 01:30,30,614.25,614.25,614,614,2
20140501|2013-12-30 02:00,30,614.25,614.25,614.25,614.25,6
20140501|2013-12-30 03:30,30,614.25,614.25,613.75,613.75,4
20140501|2013-12-30 04:00,30,614,614,614,614,4
20140501|2013-12-30 04:30,30,613.75,614,613,613.5,61
20140501|2013-12-30 05:00,30,613.5,613.75,613.25,613.25,28
20140501|2013-12-30 05:30,30,613.25,613.25,613.25,613.25,1
20140501|2013-12-30 06:00,30,613.25,613.5,613,613,5
20140501|2013-12-30 06:30,30,613,613.25,612.75,613,10
20140501|2013-12-30 07:00,30,612.75,612.75,612.5,612.5,27
20140501|2013-12-30 07:30,30,613.5,613.75,613.25,613.75,7
20140501|2013-12-30 08:30,30,613.5,615.75,612.25,614.25,276
20140501|2013-12-30 09:00,30,614.25,614.25,612.25,612.75,109
20140501|2013-12-30 09:30,30,612.75,613.25,612.5,612.5,79
20140501|2013-12-30 10:00,30,612.75,613.25,612.5,613,69
20140501|2013-12-30 10:30,30,613.25,613.25,611.75,612.75,262
20140501|2013-12-30 11:00,30,612.25,612.5,612,612.25,65
20140501|2013-12-30 11:30,30,612.25,612.25,611.75,611.75,66
20140501|2013-12-30 12:00,30,612,612.25,609,609.25,474
20140501|2013-12-30 12:30,30,609.5,609.75,609,609.5,117
20140501|2013-12-30 13:00,30,609.25,609.5,607,607.5,680
20140501|2013-12-30 19:00,31,608.5,608.5,607,607.75,33
20140501|2013-12-30 19:30,31,607.5,608,607.5,608,10
20140501|2013-12-30 21:00,31,607.5,607.5,607.5,607.5,1
20140501|2013-12-30 21:30,31,607.75,607.75,607.75,607.75,3
20140501|2013-12-30 22:00,31,607.75,608,607.75,608,2
20140501|2013-12-30 22:30,31,608,608.25,608,608.25,23
20140501|2013-12-30 23:30,31,608.5,608.5,608.5,608.5,20
20140501|2013-12-31 00:00,31,609,609,609,609,12
20140501|2013-12-31 00:30,31,608.75,608.75,608.75,608.75,7
20140501|2013-12-31 01:00,31,609,609,609,609,5
20140501|2013-12-31 01:30,31,609,609,609,609,5
20140501|2013-12-31 02:00,31,608.5,608.5,608.5,608.5,14
20140501|2013-12-31 02:30,31,608.75,608.75,608.75,608.75,1
20140501|2013-12-31 03:30,31,608.25,608.25,608.25,608.25,2
20140501|2013-12-31 04:00,31,608.25,608.5,608.25,608.25,9
20140501|2013-12-31 04:30,31,607.75,608,607.25,608,15
20140501|2013-12-31 05:00,31,607.5,607.5,607.5,607.5,3
20140501|2013-12-31 06:00,31,608.25,608.25,607.75,607.75,2
20140501|2013-12-31 06:30,31,607.75,607.75,607.5,607.75,6
20140501|2013-12-31 07:00,31,607.5,607.5,607,607,3
20140501|2013-12-31 07:30,31,606.25,606.75,606.25,606.5,15
20140501|2013-12-31 08:30,31,607.25,609.5,607,608.5,324
20140501|2013-12-31 09:00,31,608.75,609.75,608.5,609,84
20140501|2013-12-31 09:30,31,609.25,609.5,608,608,152
20140501|2013-12-31 10:00,31,608,610,607.75,608.75,309
20140501|2013-12-31 10:30,31,609.25,610.75,609.25,609.75,82
20140501|2013-12-31 11:00,31,609.5,611,609.5,610.75,119
20140501|2013-12-31 11:30,31,611,611.5,610.5,610.5,106
20140501|2013-12-31 12:00,31,610.75,611.25,610.75,611,69
20140501|2013-12-31 12:30,31,610.75,612,610.5,612,195
20140501|2013-12-31 13:00,31,611.75,614.25,611,612,564
20140501|2014-01-02 08:30,2,611.5,611.5,608.25,610.75,1322
20140501|2014-01-02 09:00,2,610.5,611.5,609,609,328
20140501|2014-01-02 09:30,2,609.25,610.5,606.25,607.5,611
20140501|2014-01-02 10:00,2,607.25,607.5,606,606.25,470
20140501|2014-01-02 10:30,2,606.25,606.5,603.75,604.5,664
20140501|2014-01-02 11:00,2,604.5,604.5,603,604,394
20140501|2014-01-02 11:30,2,603.75,604.5,602.75,604.5,470
20140501|2014-01-02 12:00,2,604.5,606,603.25,603.75,297
20140501|2014-01-02 12:30,2,604,604.25,602.25,603,240
20140501|2014-01-02 13:00,2,603.25,606.25,602.75,603.25,525
20140501|2014-01-02 19:00,3,605,605.5,603.25,605.5,146
20140501|2014-01-02 19:30,3,606,606.75,606,606.25,14
20140501|2014-01-02 20:00,3,606,606,606,606,2
20140501|2014-01-02 20:30,3,606.5,606.5,605.75,605.75,10
20140501|2014-01-02 21:30,3,605.75,606,605.75,606,2
20140501|2014-01-02 22:00,3,606,606,606,606,2
20140501|2014-01-02 23:00,3,605.25,605.25,605.25,605.25,1
20140501|2014-01-03 00:00,3,605.75,606,605.75,606,12
20140501|2014-01-03 01:00,3,605.75,605.75,605.5,605.5,13
20140501|2014-01-03 01:30,3,606,606,606,606,1
20140501|2014-01-03 02:00,3,606.25,606.25,606.25,606.25,1
20140501|2014-01-03 02:30,3,606.25,606.5,606,606,56
20140501|2014-01-03 03:00,3,606,606,605,605,4
20140501|2014-01-03 03:30,3,604.75,604.75,604.75,604.75,12
20140501|2014-01-03 04:00,3,605,605.25,605,605.25,7
20140501|2014-01-03 05:00,3,605,605,605,605,1
20140501|2014-01-03 05:30,3,604.5,604.75,604.25,604.75,5
20140501|2014-01-03 06:00,3,604.5,604.5,603.75,603.75,57
20140501|2014-01-03 06:30,3,603.75,603.75,603,603,28
20140501|2014-01-03 07:00,3,603.25,604,603,603.5,90
20140501|2014-01-03 07:30,3,603.5,603.5,602.75,602.75,30
20140501|2014-01-03 08:30,3,603.25,605.75,603,604,572
20140501|2014-01-03 09:00,3,604,604.25,603,604,368
20140501|2014-01-03 09:30,3,603.75,604.75,603.25,603.75,447
20140501|2014-01-03 10:00,3,603.75,605,603.25,604.5,151
20140501|2014-01-03 10:30,3,604.75,606.75,604,606.75,414
20140501|2014-01-03 11:00,3,606.75,607.75,605.5,607.25,395
20140501|2014-01-03 11:30,3,607.25,614,607,611,1479
20140501|2014-01-03 12:00,3,610.75,613,609.25,610.75,408
20140501|2014-01-03 12:30,3,610.75,611.5,609.5,610.75,112
20140501|2014-01-03 13:00,3,610.75,612.25,608.75,611.75,382
20140501|2014-01-05 19:00,6,612,615.75,612,614.25,92
20140501|2014-01-05 19:30,6,615.25,615.25,615.25,615.25,8
20140501|2014-01-05 20:00,6,615,615,614,614.25,68
20140501|2014-01-05 20:30,6,614,614,613.5,613.5,10
20140501|2014-01-05 21:00,6,614.5,614.5,614.5,614.5,3
20140501|2014-01-05 21:30,6,613.75,614,613.75,614,2
20140501|2014-01-05 22:00,6,613.5,613.5,613.25,613.25,6
20140501|2014-01-05 23:00,6,614,614,614,614,6
20140501|2014-01-05 23:30,6,614.25,614.5,614.25,614.5,3
20140501|2014-01-06 00:00,6,614.5,614.5,614.5,614.5,4
20140501|2014-01-06 01:00,6,614.5,614.5,613.5,613.5,12
20140501|2014-01-06 01:30,6,613,613.25,612.5,613.25,27
20140501|2014-01-06 02:00,6,613,613,613,613,3
20140501|2014-01-06 02:30,6,613,614,613,614,6
20140501|2014-01-06 03:00,6,613.75,614.25,613.25,614.25,15
20140501|2014-01-06 03:30,6,614,614.25,613.5,613.5,18
20140501|2014-01-06 04:00,6,613.25,613.75,613.25,613.5,20
20140501|2014-01-06 04:30,6,613.25,613.25,613.25,613.25,5
20140501|2014-01-06 05:00,6,612.5,613,612.5,612.5,6
20140501|2014-01-06 05:30,6,612.25,614,612.25,614,11
20140501|2014-01-06 06:00,6,614,615.25,614,615,130
20140501|2014-01-06 06:30,6,614.5,615.25,614,614.75,226
20140501|2014-01-06 07:00,6,614.5,615.5,614,615,187
20140501|2014-01-06 07:30,6,615,616.75,614.75,616.5,107
20140501|2014-01-06 08:30,6,616,617.75,614.25,615.75,799
20140501|2014-01-06 09:00,6,616.25,616.75,614.75,616,345
20140501|2014-01-06 09:30,6,616,617.5,615,616.5,262
20140501|2014-01-06 10:00,6,616.5,616.75,612.75,614.5,342
20140501|2014-01-06 10:30,6,614.75,615,613,614.25,107
20140501|2014-01-06 11:00,6,613.75,613.75,611.5,612.5,137
20140501|2014-01-06 11:30,6,612.25,612.75,611.25,612,150
20140501|2014-01-06 12:00,6,611.75,611.75,611.25,611.75,52
20140501|2014-01-06 12:30,6,611.25,612.5,611.25,611.25,78
20140501|2014-01-06 13:00,6,611.5,611.75,610.5,611.75,332
20140501|2014-01-06 19:00,7,612.25,613,612.25,612.75,6
20140501|2014-01-06 19:30,7,613,613,612.75,612.75,32
20140501|2014-01-06 20:00,7,613,613,613,613,8
20140501|2014-01-06 21:00,7,612.75,612.75,612.5,612.5,2
20140501|2014-01-06 21:30,7,612.5,613,612.5,613,47
20140501|2014-01-06 23:00,7,613.5,613.75,613.5,613.5,19
20140501|2014-01-06 23:30,7,612.75,612.75,612.5,612.5,4
20140501|2014-01-07 00:00,7,612.25,612.75,612.25,612.75,4
20140501|2014-01-07 00:30,7,613.75,613.75,613.75,613.75,2
20140501|2014-01-07 01:30,7,613.25,613.25,613.25,613.25,1
20140501|2014-01-07 02:00,7,613,613.25,611.75,612,24
20140501|2014-01-07 02:30,7,612,612,611.75,611.75,59
20140501|2014-01-07 03:00,7,610.75,611,610.75,611,14
20140501|2014-01-07 03:30,7,610.75,611,608,608,70
20140501|2014-01-07 04:00,7,608.25,608.75,608.25,608.25,72
20140501|2014-01-07 04:30,7,608.25,608.25,608.25,608.25,5
20140501|2014-01-07 05:00,7,608.5,609.25,608.5,608.75,41
20140501|2014-01-07 05:30,7,609,609,609,609,2
20140501|2014-01-07 06:00,7,609.25,609.25,608,608,11
20140501|2014-01-07 06:30,7,608.5,609,608.5,608.5,22
20140501|2014-01-07 07:00,7,608.75,610,608.75,609.75,41
20140501|2014-01-07 07:30,7,609.25,609.25,609,609,25
20140501|2014-01-07 08:30,7,608.5,614.25,608.5,614,739
20140501|2014-01-07 09:00,7,614,614,613,613.25,139
20140501|2014-01-07 09:30,7,613.5,614.75,612.5,613.5,355
20140501|2014-01-07 10:00,7,613.5,615.5,612.75,613.5,202
20140501|2014-01-07 10:30,7,613.5,613.75,613,613.25,120
20140501|2014-01-07 11:00,7,613.25,614,609.5,609.75,449
20140501|2014-01-07 11:30,7,609.75,612,608.75,610.25,316
20140501|2014-01-07 12:00,7,610,610.5,607.75,609.5,389
20140501|2014-01-07 12:30,7,609.75,609.75,608.25,608.5,163
20140501|2014-01-07 13:00,7,608,608.75,607.25,607.75,379
20140501|2014-01-07 19:00,8,608.75,609,608.25,608.5,17
20140501|2014-01-07 19:30,8,608.75,608.75,608.75,608.75,2
20140501|2014-01-07 20:00,8,609,609.25,609,609.25,3
20140501|2014-01-07 20:30,8,609.5,609.5,608.25,608.25,21
20140501|2014-01-07 21:00,8,608.25,608.25,608.25,608.25,1
20140501|2014-01-07 21:30,8,609,609,609,609,15
20140501|2014-01-07 22:30,8,609,609,609,609,20
20140501|2014-01-07 23:30,8,608.75,608.75,608.5,608.5,5
20140501|2014-01-08 00:00,8,608.5,608.5,608.5,608.5,12
20140501|2014-01-08 00:30,8,608.5,608.5,608.5,608.5,16
20140501|2014-01-08 01:00,8,609,609,608.5,608.5,2
20140501|2014-01-08 01:30,8,608.5,609.25,608.5,609.25,3
20140501|2014-01-08 02:00,8,609,609.25,608.75,608.75,17
20140501|2014-01-08 02:30,8,609.25,609.5,609.25,609.25,4
20140501|2014-01-08 03:00,8,609.75,609.75,608.75,609.25,42
20140501|2014-01-08 03:30,8,609,610,608.75,610,27
20140501|2014-01-08 04:00,8,609.75,610.75,609.75,610.75,83
20140501|2014-01-08 04:30,8,610.75,611.25,610.75,611,24
20140501|2014-01-08 05:00,8,611.5,611.75,611,611,8
20140501|2014-01-08 05:30,8,611,611,611,611,1
20140501|2014-01-08 06:00,8,611.75,611.75,611.75,611.75,6
20140501|2014-01-08 06:30,8,612,612,611,611.5,29
20140501|2014-01-08 07:00,8,611.25,611.75,609.25,609.25,111
20140501|2014-01-08 07:30,8,609.25,609.5,609,609,14
20140501|2014-01-08 08:30,8,609.75,612,609.5,611,518
20140501|2014-01-08 09:00,8,610.5,611.5,607.25,608,414
20140501|2014-01-08 09:30,8,607.25,607.25,601.75,602.25,847
20140501|2014-01-08 10:00,8,602,602.75,601.25,601.25,244
20140501|2014-01-08 10:30,8,601,602.25,599.75,600.25,551
20140501|2014-01-08 11:00,8,600.25,601,598.25,599.25,534
20140501|2014-01-08 11:30,8,599.25,599.75,598,598.75,244
20140501|2014-01-08 12:00,8,598.75,599.25,596.5,596.75,266
20140501|2014-01-08 12:30,8,597,597.75,596.75,597.5,202
20140501|2014-01-08 13:00,8,597.5,597.5,592.75,593.5,877
20140501|2014-01-08 19:00,9,594,595.25,593.5,595.25,72
20140501|2014-01-08 19:30,9,595.5,595.5,595,595,12
20140501|2014-01-08 20:00,9,594.75,594.75,594.25,594.25,10
20140501|2014-01-08 20:30,9,595.25,595.25,595,595,15
20140501|2014-01-08 21:00,9,595,595,594.5,594.5,44
20140501|2014-01-08 21:30,9,594,594.5,594,594.25,14
20140501|2014-01-08 22:00,9,594,594,594,594,1
20140501|2014-01-08 22:30,9,594.25,594.25,594,594.25,18
20140501|2014-01-08 23:00,9,593.5,593.5,593.5,593.5,1
20140501|2014-01-09 00:30,9,594.5,595.25,594.5,595.25,20
20140501|2014-01-09 01:00,9,595.25,595.5,595.25,595.5,3
20140501|2014-01-09 01:30,9,595.75,595.75,595.75,595.75,1
20140501|2014-01-09 02:00,9,595.75,595.75,595.5,595.5,2
20140501|2014-01-09 02:30,9,595.75,595.75,595.25,595.25,12
20140501|2014-01-09 03:00,9,595.25,595.5,595.25,595.5,11
20140501|2014-01-09 03:30,9,595.5,596.25,595.5,596.25,16
20140501|2014-01-09 04:00,9,595.75,595.75,595.25,595.75,62
20140501|2014-01-09 04:30,9,596,596.25,596,596.25,2
20140501|2014-01-09 05:00,9,595.75,595.75,595.25,595.5,3
20140501|2014-01-09 05:30,9,595,595.25,595,595,50
20140501|2014-01-09 06:00,9,595,595.25,594.75,595.25,139
20140501|2014-01-09 06:30,9,595,595,595,595,2
20140501|2014-01-09 07:00,9,594.75,595.75,594.75,595.25,32
20140501|2014-01-09 07:30,9,595,595,594,594.5,41
20140501|2014-01-09 08:30,9,594.5,595,588.25,588.25,1035
20140501|2014-01-09 09:00,9,588,590.25,588,588.75,333
20140501|2014-01-09 09:30,9,588.75,589.75,587.75,588,649
20140501|2014-01-09 10:00,9,588,588.25,583.75,586,754
20140501|2014-01-09 10:30,9,585,586.25,584.75,585,305
20140501|2014-01-09 11:00,9,585,589.75,585,587.75,673
20140501|2014-01-09 11:30,9,587.75,589,587.25,587.75,254
20140501|2014-01-09 12:00,9,587.75,592,587.5,590.75,442
20140501|2014-01-09 12:30,9,590.75,591,589.5,590,267
20140501|2014-01-09 13:00,9,590,590.5,588.25,589.75,455
20140501|2014-01-09 19:00,10,589.75,591.75,589.75,591.75,153
20140501|2014-01-09 19:30,10,592,592.5,592,592.25,58
20140501|2014-01-09 20:00,10,592.25,592.5,591.75,591.75,77
20140501|2014-01-09 20:30,10,591,591,590.75,590.75,7
20140501|2014-01-09 21:00,10,591.5,591.5,591.25,591.25,6
20140501|2014-01-09 22:00,10,592,592,591,591,35
20140501|2014-01-09 22:30,10,590.75,591,590.75,591,5
20140501|2014-01-09 23:00,10,590.75,590.75,590.75,590.75,1
20140501|2014-01-10 00:00,10,590.75,590.75,590.75,590.75,17
20140501|2014-01-10 00:30,10,590.75,591.5,590.75,591.5,11
20140501|2014-01-10 01:00,10,591.5,591.5,591.5,591.5,2
20140501|2014-01-10 01:30,10,591.25,591.5,590.75,590.75,5
20140501|2014-01-10 02:00,10,591.25,591.5,590.25,590.25,9
20140501|2014-01-10 02:30,10,590,590.5,590,590,8
20140501|2014-01-10 03:00,10,590,590.25,589.75,589.75,13
20140501|2014-01-10 03:30,10,589.5,589.5,589.25,589.25,12
20140501|2014-01-10 04:00,10,588.5,588.5,587,588,63
20140501|2014-01-10 04:30,10,587.5,587.5,587,587,4
20140501|2014-01-10 05:00,10,586.5,587.75,586,587.5,42
20140501|2014-01-10 05:30,10,587.5,587.5,587.5,587.5,5
20140501|2014-01-10 06:00,10,587,588.25,586.75,588.25,302
20140501|2014-01-10 06:30,10,588.25,588.25,588,588,132
20140501|2014-01-10 07:00,10,588,588,587,587.5,117
20140501|2014-01-10 07:30,10,586.75,587.75,586.75,587.75,12
20140501|2014-01-10 08:30,10,585.25,591.25,585.25,590.5,300
20140501|2014-01-10 09:00,10,590.25,591.5,589.25,591.5,282
20140501|2014-01-10 09:30,10,591.5,593.25,589.75,592.5,352
20140501|2014-01-10 10:00,10,592.75,593.75,591,592,387
20140501|2014-01-10 10:30,10,591.5,592.5,589.5,590.5,333
20140501|2014-01-10 11:00,10,592,598,567,574.75,3312
20140501|2014-01-10 11:30,10,575,579,574.25,576.75,745
20140501|2014-01-10 12:00,10,576.75,578.5,575,575.5,986
20140501|2014-01-10 12:30,10,576.5,578,573.5,575,540
20140501|2014-01-10 13:00,10,574.75,576.75,573.75,574,621
20140501|2014-01-12 19:00,13,577,580.25,577,580.25,106
20140501|2014-01-12 19:30,13,579.5,580.25,579.5,580.25,19
20140501|2014-01-12 20:00,13,580.25,580.5,580.25,580.5,10
20140501|2014-01-12 20:30,13,580,581,579.75,581,6
20140501|2014-01-12 21:30,13,579.75,580,579.75,580,7
20140501|2014-01-12 22:00,13,579,579.25,578.75,578.75,9
20140501|2014-01-12 22:30,13,578.75,579.25,578.75,579.25,7
20140501|2014-01-12 23:00,13,579,579.25,579,579,7
20140501|2014-01-13 00:00,13,579.25,579.25,579,579,3
20140501|2014-01-13 00:30,13,579,579.25,579,579.25,46
20140501|2014-01-13 01:00,13,579.5,581.75,579.5,581.75,77
20140501|2014-01-13 01:30,13,581.75,581.75,580,581,56
20140501|2014-01-13 02:00,13,580,580,579,579.25,29
20140501|2014-01-13 02:30,13,579.25,579.5,579.25,579.25,16
20140501|2014-01-13 03:00,13,578.75,579.25,578.75,579.25,21
20140501|2014-01-13 03:30,13,579.25,582,579.25,581.75,34
20140501|2014-01-13 04:00,13,581.25,581.5,581.25,581.5,18
20140501|2014-01-13 04:30,13,581.5,581.5,580.5,581.25,50
20140501|2014-01-13 05:00,13,580.5,581,580.5,580.5,10
20140501|2014-01-13 05:30,13,580.25,580.75,579.25,579.5,23
20140501|2014-01-13 06:00,13,579,579.5,579,579.5,17
20140501|2014-01-13 06:30,13,580,580.75,578.25,578.5,25
20140501|2014-01-13 07:00,13,579.5,580.75,578.75,579,94
20140501|2014-01-13 07:30,13,578.5,579,577.75,579,29
20140501|2014-01-13 08:30,13,577.25,579.75,576.25,578,644
20140501|2014-01-13 09:00,13,578,579,577.25,578.5,303
20140501|2014-01-13 09:30,13,578.75,581.25,578.5,580.5,928
20140501|2014-01-13 10:00,13,580.5,581.25,579,580,584
20140501|2014-01-13 10:30,13,580.25,580.75,579.75,580.25,266
20140501|2014-01-13 11:00,13,580,580.75,578.75,579,487
20140501|2014-01-13 11:30,13,578.75,579.75,578.75,579.5,274
20140501|2014-01-13 12:00,13,579.5,580.25,579.25,579.75,229
20140501|2014-01-13 12:30,13,580,580.5,579.5,579.75,141
20140501|2014-01-13 13:00,13,579.75,581.5,579.25,580,876
20140501|2014-01-13 19:00,14,579,579.5,578.25,579,22
20140501|2014-01-13 19:30,14,578.5,578.5,578.5,578.5,4
20140501|2014-01-13 20:00,14,578.5,578.5,578.5,578.5,1
20140501|2014-01-13 21:30,14,578.5,578.5,578.5,578.5,2
20140501|2014-01-13 22:00,14,578.5,578.5,578.5,578.5,1
20140501|2014-01-13 22:30,14,578,578,578,578,1
20140501|2014-01-13 23:00,14,578,578,578,578,2
20140501|2014-01-14 00:00,14,578.25,578.25,578,578,10
20140501|2014-01-14 01:00,14,578.5,578.5,578.5,578.5,3
20140501|2014-01-14 01:30,14,578.75,579.25,578.75,578.75,111
20140501|2014-01-14 02:00,14,578.75,579.75,578.75,579.75,21
20140501|2014-01-14 02:30,14,580,580,580,580,27
20140501|2014-01-14 03:00,14,580,580,579.75,579.75,22
20140501|2014-01-14 03:30,14,580.25,580.25,579.75,579.75,87
20140501|2014-01-14 04:00,14,580.25,580.5,579.75,580.5,98
20140501|2014-01-14 04:30,14,580.75,581,580.75,581,10
20140501|2014-01-14 05:00,14,580.25,580.75,580.25,580.75,50
20140501|2014-01-14 05:30,14,580.25,580.5,578.75,579.25,85
20140501|2014-01-14 06:00,14,579.25,579.25,579,579,27
20140501|2014-01-14 06:30,14,579.5,579.5,578.25,578.5,13
20140501|2014-01-14 07:00,14,578.25,578.5,577.75,578.5,29
20140501|2014-01-14 07:30,14,578.5,578.75,578,578,39
20140501|2014-01-14 08:30,14,578.25,581.5,577.75,580.5,741
20140501|2014-01-14 09:00,14,580.5,581.25,578.75,579.5,470
20140501|2014-01-14 09:30,14,579.25,580.75,578.25,579.5,426
20140501|2014-01-14 10:00,14,579.5,580.5,579,579.5,245
20140501|2014-01-14 10:30,14,579.75,581.25,579.25,580.25,357
20140501|2014-01-14 11:00,14,580.5,581.5,580.5,580.75,344
20140501|2014-01-14 11:30,14,580.75,585.5,580.75,585.25,982
20140501|2014-01-14 12:00,14,585,585,582.25,583.25,306
20140501|2014-01-14 12:30,14,583.25,585.25,583,584,232
20140501|2014-01-14 13:00,14,584,586.75,584,586.5,672
20140501|2014-01-14 19:00,15,586.25,586.5,586.25,586.25,70
20140501|2014-01-14 19:30,15,586.25,586.5,586.25,586.25,9
20140501|2014-01-14 20:00,15,586.5,586.5,586.25,586.5,6
20140501|2014-01-14 20:30,15,586.25,586.25,586.25,586.25,21
20140501|2014-01-14 21:30,15,586.25,586.25,586.25,586.25,8
20140501|2014-01-14 22:00,15,586,586.25,586,586.25,3
20140501|2014-01-14 22:30,15,585.75,585.75,585.5,585.5,2
20140501|2014-01-14 23:30,15,586,586,585.75,585.75,2
20140501|2014-01-15 00:00,15,585.75,585.75,585.75,585.75,2
20140501|2014-01-15 00:30,15,585.25,585.75,585.25,585.5,3
20140501|2014-01-15 01:00,15,586,586.25,585.75,585.75,15
20140501|2014-01-15 01:30,15,585.5,585.5,583.75,583.75,16
20140501|2014-01-15 02:00,15,583.75,583.75,583,583,36
20140501|2014-01-15 02:30,15,583.25,584.75,583.25,584.25,33
20140501|2014-01-15 03:00,15,584.75,585.5,584.75,584.75,22
20140501|2014-01-15 03:30,15,585.25,585.25,585,585,76
20140501|2014-01-15 04:00,15,585,585.25,584.75,585.25,27
20140501|2014-01-15 04:30,15,586,586.25,586,586,15
20140501|2014-01-15 05:00,15,586.25,586.25,586,586,9
20140501|2014-01-15 05:30,15,585.75,585.75,585.75,585.75,2
20140501|2014-01-15 06:00,15,585.25,585.5,584.25,585.5,191
20140501|2014-01-15 06:30,15,585,585.25,584.25,584.75,14
20140501|2014-01-15 07:00,15,585,585,583.25,584.5,34
20140501|2014-01-15 07:30,15,584.25,584.25,584,584,11
20140501|2014-01-15 08:30,15,583.5,584,580.75,583.5,805
20140501|2014-01-15 09:00,15,583.25,583.25,581.5,582.25,357
20140501|2014-01-15 09:30,15,582.25,583.75,580.5,581.5,403
20140501|2014-01-15 10:00,15,581.25,582.25,581,582,455
20140501|2014-01-15 10:30,15,581.75,582.5,580.25,581.75,423
20140501|2014-01-15 11:00,15,581.25,581.5,578.25,580.25,665
20140501|2014-01-15 11:30,15,579.75,579.75,578.5,578.75,298
20140501|2014-01-15 12:00,15,578.5,579.25,577.75,578.25,292
20140501|2014-01-15 12:30,15,578,578,575.75,576.75,468
20140501|2014-01-15 13:00,15,577,577,573.75,574.75,665
20140501|2014-01-15 19:00,16,575.25,576,575.25,576,41
20140501|2014-01-15 19:30,16,576,576,575.75,576,21
20140501|2014-01-15 20:00,16,576,576.25,576,576.25,5
20140501|2014-01-15 20:30,16,576.25,576.25,575.75,575.75,39
20140501|2014-01-15 21:00,16,575.75,575.75,575.5,575.5,7
20140501|2014-01-15 21:30,16,575.25,575.25,575.25,575.25,5
20140501|2014-01-15 22:30,16,575,575,575,575,4
20140501|2014-01-15 23:00,16,575,575,575,575,12
20140501|2014-01-16 00:30,16,575,575.75,575,575.75,4
20140501|2014-01-16 01:00,16,575.5,575.75,575,575,45
20140501|2014-01-16 01:30,16,574.75,574.75,573.25,574.75,30
20140501|2014-01-16 02:00,16,574.75,574.75,573.75,573.75,50
20140501|2014-01-16 02:30,16,573,573.75,573,573.75,15
20140501|2014-01-16 03:00,16,574.25,575,574.25,574.75,3
20140501|2014-01-16 03:30,16,574.75,575,574.5,575,23
20140501|2014-01-16 04:00,16,574.5,574.5,574.25,574.25,5
20140501|2014-01-16 04:30,16,574.25,574.25,574.25,574.25,4
20140501|2014-01-16 05:00,16,574.5,575.25,574.5,575.25,57
20140501|2014-01-16 05:30,16,575.25,575.5,574.75,574.75,15
20140501|2014-01-16 06:00,16,575,575,575,575,1
20140501|2014-01-16 06:30,16,575,575.25,575,575.25,7
20140501|2014-01-16 07:00,16,575,575.5,574.75,575,130
20140501|2014-01-16 07:30,16,575.25,576,575,576,54
20140501|2014-01-16 08:30,16,576.5,577.25,572.5,573,776
20140501|2014-01-16 09:00,16,573,574.5,571,573.5,509
20140501|2014-01-16 09:30,16,573.5,574.5,572,573,492
20140501|2014-01-16 10:00,16,573.5,574.25,572.75,573.75,286
20140501|2014-01-16 10:30,16,574,575,573.25,574.25,474
20140501|2014-01-16 11:00,16,574.5,575.5,573.25,575.25,438
20140501|2014-01-16 11:30,16,575.5,578,575,577.75,350
20140501|2014-01-16 12:00,16,578,578.75,577.5,578,214
20140501|2014-01-16 12:30,16,578.25,580.25,578.25,579.25,278
20140501|2014-01-16 13:00,16,579.5,580.75,578.5,579,468
20140501|2014-01-16 19:00,17,579.75,580.25,579.75,580,13
20140501|2014-01-16 19:30,17,580.5,581,580.5,581,8
20140501|2014-01-16 20:00,17,580.75,580.75,580.75,580.75,1
20140501|2014-01-16 20:30,17,580.75,581.25,580.75,581.25,14
20140501|2014-01-16 21:00,17,580.5,580.5,580.5,580.5,1
20140501|2014-01-16 21:30,17,580.5,580.5,580.5,580.5,1
20140501|2014-01-16 22:00,17,580.75,580.75,580.25,580.25,10
20140501|2014-01-16 22:30,17,580.25,580.25,580,580,8
20140501|2014-01-16 23:00,17,580.25,580.25,580.25,580.25,1
20140501|2014-01-16 23:30,17,580.5,580.5,580.5,580.5,2
20140501|2014-01-17 00:00,17,580.5,580.5,580.5,580.5,4
20140501|2014-01-17 00:30,17,580.25,580.5,580,580.5,24
20140501|2014-01-17 01:00,17,580.75,580.75,579.75,579.75,30
20140501|2014-01-17 01:30,17,580,580,579,579,66
20140501|2014-01-17 02:00,17,579.5,579.5,579,579,5
20140501|2014-01-17 02:30,17,579,581,579,579.5,69
20140501|2014-01-17 03:00,17,579.5,579.75,579.5,579.75,23
20140501|2014-01-17 03:30,17,579.5,579.5,579.25,579.25,4
20140501|2014-01-17 04:00,17,578.75,578.75,578.25,578.5,18
20140501|2014-01-17 04:30,17,578,578.25,577.5,577.5,12
20140501|2014-01-17 05:00,17,577,577.5,577,577.5,2
20140501|2014-01-17 05:30,17,577.5,578,577.5,577.75,7
20140501|2014-01-17 06:00,17,577.75,577.75,576.25,576.5,29
20140501|2014-01-17 06:30,17,576.75,577.5,576.75,577.5,28
20140501|2014-01-17 07:00,17,577.25,577.25,576,576,28
20140501|2014-01-17 07:30,17,576,576.75,576,576.75,24
20140501|2014-01-17 08:30,17,577,577.25,573.75,574,252
20140501|2014-01-17 09:00,17,573.75,575.25,573.75,573.75,90
20140501|2014-01-17 09:30,17,574,574,572,573,375
20140501|2014-01-17 10:00,17,572.75,573.25,571.25,571.75,209
20140501|2014-01-17 10:30,17,571.25,572.25,570.75,572.25,227
20140501|2014-01-17 11:00,17,572.5,572.75,571,571.5,325
20140501|2014-01-17 11:30,17,571.5,573.75,571.25,572.5,486
20140501|2014-01-17 12:00,17,572.5,574,572,573.25,151
20140501|2014-01-17 12:30,17,573,573,571.75,572.25,134
20140501|2014-01-17 13:00,17,572.25,572.25,569.5,570,306
20140501|2014-01-20 19:00,21,573,573,569,571,44
20140501|2014-01-20 20:00,21,570.5,571.25,570.25,571,8
20140501|2014-01-20 20:30,21,571.5,571.75,571.5,571.75,3
20140501|2014-01-20 21:30,21,572,572.25,572,572.25,6
20140501|2014-01-20 22:30,21,572,572.25,572,572.25,7
20140501|2014-01-20 23:30,21,572,572.5,572,572.5,19
20140501|2014-01-21 00:00,21,571.5,571.5,571.5,571.5,5
20140501|2014-01-21 00:30,21,572.25,572.25,572.25,572.25,2
20140501|2014-01-21 01:00,21,571.75,572,571.75,572,18
20140501|2014-01-21 01:30,21,571.5,571.75,571.5,571.75,3
20140501|2014-01-21 02:00,21,571.25,571.5,571.25,571.25,8
20140501|2014-01-21 02:30,21,570.75,571,570.75,571,17
20140501|2014-01-21 03:00,21,570.75,571.25,570.75,571,14
20140501|2014-01-21 03:30,21,570.75,571.25,570.75,570.75,38
20140501|2014-01-21 04:00,21,571,571.5,570.75,571.5,19
20140501|2014-01-21 04:30,21,571.5,571.5,570.75,571,128
20140501|2014-01-21 05:00,21,571,571.25,570.75,571.25,43
20140501|2014-01-21 05:30,21,571.5,571.5,570.75,571,37
20140501|2014-01-21 06:00,21,571,571.25,570.5,570.5,71
20140501|2014-01-21 06:30,21,570.75,572,570.75,572,31
20140501|2014-01-21 07:00,21,572,572,570.75,571,31
20140501|2014-01-21 07:30,21,570.75,571,570.25,570.25,63
20140501|2014-01-21 08:30,21,571,572,569.75,570.75,614
20140501|2014-01-21 09:00,21,570.75,570.75,569,569.25,179
20140501|2014-01-21 09:30,21,569,574.25,567.75,574,783
20140501|2014-01-21 10:00,21,574,574.25,571,571.25,280
20140501|2014-01-21 10:30,21,571,573.25,571,572.5,141
20140501|2014-01-21 11:00,21,572.75,573,571,571.25,254
20140501|2014-01-21 11:30,21,571.25,571.75,570.5,571.25,118
20140501|2014-01-21 12:00,21,570.75,573,570.75,572.75,131
20140501|2014-01-21 12:30,21,572.75,572.75,570,570.75,262
20140501|2014-01-21 13:00,21,571,571,568.5,568.75,456
20140501|2014-01-21 19:00,22,569,571.5,569,571.5,158
20140501|2014-01-21 19:30,22,571,571,570.75,570.75,20
20140501|2014-01-21 20:00,22,571.75,571.75,571.75,571.75,2
20140501|2014-01-21 20:30,22,572.75,573,572.5,573,4
20140501|2014-01-21 23:00,22,571.5,571.5,571.25,571.5,11
20140501|2014-01-21 23:30,22,571.5,572,571.5,572,7
20140501|2014-01-22 00:00,22,572.5,572.75,572.5,572.5,16
20140501|2014-01-22 00:30,22,572.5,572.5,572.25,572.25,16
20140501|2014-01-22 01:00,22,572.25,572.75,570.5,571.75,39
20140501|2014-01-22 01:30,22,572.25,572.5,571.5,571.5,28
20140501|2014-01-22 02:00,22,572.25,573.25,572,573.25,67
20140501|2014-01-22 02:30,22,573,573.25,572.5,572.5,95
20140501|2014-01-22 03:00,22,572.5,572.5,572,572,28
20140501|2014-01-22 03:30,22,572.5,573,572.5,573,29
20140501|2014-01-22 04:00,22,573,573,572.75,572.75,58
20140501|2014-01-22 04:30,22,572.25,572.5,572,572,30
20140501|2014-01-22 05:00,22,572,572,571.5,571.5,64
20140501|2014-01-22 05:30,22,571.25,571.5,571,571.25,49
20140501|2014-01-22 06:00,22,571.5,571.5,571,571,9
20140501|2014-01-22 06:30,22,570,570.75,569.75,570,37
20140501|2014-01-22 07:00,22,570.25,570.5,569.75,570.25,58
20140501|2014-01-22 07:30,22,569.75,569.75,568.5,568.75,62
20140501|2014-01-22 08:30,22,569,570.5,569,569,274
20140501|2014-01-22 09:00,22,569.25,570.25,568.25,568.5,271
20140501|2014-01-22 09:30,22,568.75,569.75,567.5,568,288
20140501|2014-01-22 10:00,22,568.25,569.75,567.25,567.5,833
20140501|2014-01-22 10:30,22,567.75,568.75,567.5,568.75,208
20140501|2014-01-22 11:00,22,569,571.75,569,570.25,652
20140501|2014-01-22 11:30,22,570.5,570.5,569.5,570,61
20140501|2014-01-22 12:00,22,570.25,571,570,570.5,251
20140501|2014-01-22 12:30,22,570,570,569,569,359
20140501|2014-01-22 13:00,22,568.75,568.75,567.5,568,480
20140501|2014-01-22 19:00,23,568.5,570,568.25,570,126
20140501|2014-01-22 19:30,23,569.75,569.75,569.75,569.75,1
20140501|2014-01-22 20:30,23,570.25,570.25,570.25,570.25,4
20140501|2014-01-22 21:00,23,570.25,570.25,570.25,570.25,1
20140501|2014-01-22 21:30,23,570.25,570.25,570.25,570.25,1
20140501|2014-01-22 22:00,23,570.75,570.75,570.75,570.75,1
20140501|2014-01-22 23:00,23,570.75,571,570.75,571,4
20140501|2014-01-22 23:30,23,571.5,571.5,571.5,571.5,8
20140501|2014-01-23 00:00,23,571.25,571.25,571.25,571.25,2
20140501|2014-01-23 00:30,23,571.75,572.25,571.75,571.75,90
20140501|2014-01-23 01:30,23,571.25,571.25,570.25,571.25,12
20140501|2014-01-23 02:00,23,571.25,571.5,571.25,571.25,10
20140501|2014-01-23 02:30,23,571.75,571.75,571.25,571.25,18
20140501|2014-01-23 03:00,23,571.5,571.75,570.5,571,59
20140501|2014-01-23 03:30,23,571.75,571.75,571.5,571.5,15
20140501|2014-01-23 04:00,23,571.75,571.75,571.5,571.75,37
20140501|2014-01-23 04:30,23,571.5,572.25,571.5,572.25,16
20140501|2014-01-23 05:00,23,571.75,572.25,571.25,572.25,43
20140501|2014-01-23 05:30,23,572.25,572.25,572,572.25,6
20140501|2014-01-23 06:00,23,572,575.5,572,575,229
20140501|2014-01-23 06:30,23,575.25,577,574.75,575.5,213
20140501|2014-01-23 07:00,23,575.25,578.25,575.25,577.5,154
20140501|2014-01-23 07:30,23,577.75,578.75,577.5,578.5,65
20140501|2014-01-23 08:30,23,579.25,584.25,578.5,579,952
20140501|2014-01-23 09:00,23,579.25,580,578.25,579,214
20140501|2014-01-23 09:30,23,579.25,581,578.75,580,437
20140501|2014-01-23 10:00,23,579.75,580,579,579.25,82
20140501|2014-01-23 10:30,23,579,579.5,575.75,576.25,357
20140501|2014-01-23 11:00,23,576.25,576.75,574.75,575,302
20140501|2014-01-23 11:30,23,575,575.25,574.5,575,149
20140501|2014-01-23 12:00,23,575.25,577.25,575,576.25,632
20140501|2014-01-23 12:30,23,576.5,577.5,575.75,575.75,197
20140501|2014-01-23 13:00,23,575.75,577.25,575.5,576.25,618
20140501|2014-01-23 19:00,24,577.5,579.5,577.25,578.5,48
20140501|2014-01-23 19:30,24,579.25,579.25,578.75,578.75,6
20140501|2014-01-23 20:00,24,579,579,578.75,578.75,6
20140501|2014-01-23 20:30,24,578.25,578.25,578.25,578.25,4
20140501|2014-01-23 21:00,24,577.75,577.75,577.75,577.75,4
20140501|2014-01-23 22:00,24,578.75,578.75,578.5,578.75,4
20140501|2014-01-23 22:30,24,578,578.25,577.5,578,10
20140501|2014-01-23 23:00,24,578.25,578.25,578.25,578.25,2
20140501|2014-01-24 00:00,24,578.5,578.5,578.5,578.5,2
20140501|2014-01-24 00:30,24,579,579,579,579,11
20140501|2014-01-24 01:00,24,579,579.5,579,579.25,20
20140501|2014-01-24 01:30,24,579.5,579.5,579.25,579.5,16
20140501|2014-01-24 02:00,24,579.5,580,579,579,75
20140501|2014-01-24 02:30,24,578.75,579,578.5,579,8
20140501|2014-01-24 03:00,24,578.5,578.5,578.25,578.25,14
20140501|2014-01-24 03:30,24,578.25,578.75,577,577.5,104
20140501|2014-01-24 04:00,24,578,578.25,577.5,578,34
20140501|2014-01-24 04:30,24,578.25,578.25,577.75,577.75,3
20140501|2014-01-24 05:00,24,577.75,578,577.5,577.5,7
20140501|2014-01-24 05:30,24,577.75,577.75,576,576,57
20140501|2014-01-24 06:00,24,576,576.25,573.25,573.25,66
20140501|2014-01-24 06:30,24,573.75,574.5,573.75,574,40
20140501|2014-01-24 07:00,24,573.75,574,573.25,574,69
20140501|2014-01-24 07:30,24,573.75,574,573,574,44
20140501|2014-01-24 08:30,24,574.75,575.75,572,573,538
20140501|2014-01-24 09:00,24,573,573.75,572.25,572.75,201
20140501|2014-01-24 09:30,24,572.75,573,569.25,570.25,829
20140501|2014-01-24 10:00,24,570.25,571.75,570,571.25,171
20140501|2014-01-24 10:30,24,571,571,570,570,159
20140501|2014-01-24 11:00,24,570,570.75,570,570.75,110
20140501|2014-01-24 11:30,24,570.75,571.25,570.25,570.75,322
20140501|2014-01-24 12:00,24,571,571.5,570.75,571.25,175
20140501|2014-01-24 12:30,24,571.5,572,571,571.25,188
20140501|2014-01-24 13:00,24,571.25,573,569.5,572.5,550
20140501|2014-01-26 19:00,27,572,575.5,572,572,102
20140501|2014-01-26 19:30,27,572.75,572.75,572.75,572.75,5
20140501|2014-01-26 21:00,27,573.5,573.5,573.5,573.5,5
20140501|2014-01-26 21:30,27,573.25,573.5,573.25,573.5,5
20140501|2014-01-26 22:00,27,573.5,573.5,572.5,572.5,9
20140501|2014-01-26 22:30,27,573.25,573.25,573.25,573.25,1
20140501|2014-01-26 23:00,27,572.25,573.25,572.25,572.25,12
20140501|2014-01-27 00:30,27,573,573.5,573,573.5,10
20140501|2014-01-27 01:30,27,573.25,573.25,573.25,573.25,2
20140501|2014-01-27 02:00,27,573.25,573.25,572,572,12
20140501|2014-01-27 02:30,27,572,572,572,572,8
20140501|2014-01-27 03:00,27,572.5,572.5,572.5,572.5,1
20140501|2014-01-27 03:30,27,573,574,573,573.5,66
20140501|2014-01-27 04:00,27,573.5,574.25,573.5,574.25,48
20140501|2014-01-27 04:30,27,574.5,574.5,574.25,574.5,19
20140501|2014-01-27 05:00,27,574.75,574.75,574.5,574.5,5
20140501|2014-01-27 05:30,27,574.5,574.5,574.5,574.5,1
20140501|2014-01-27 06:00,27,574.5,574.75,574.5,574.75,4
20140501|2014-01-27 06:30,27,574.75,575,574.5,574.5,8
20140501|2014-01-27 07:00,27,574.25,575.25,574.25,575,67
20140501|2014-01-27 07:30,27,575.25,575.25,574.75,574.75,18
20140501|2014-01-27 08:30,27,575.25,578.5,575.25,577,597
20140501|2014-01-27 09:00,27,577,577,574.75,576,537
20140501|2014-01-27 09:30,27,576,576,569.75,572,1544
20140501|2014-01-27 10:00,27,571.75,573.25,571.75,572.5,301
20140501|2014-01-27 10:30,27,572.5,572.75,571,571.25,362
20140501|2014-01-27 11:00,27,571.25,572,570.5,571.5,314
20140501|2014-01-27 11:30,27,571.25,573.75,571.25,573.25,338
20140501|2014-01-27 12:00,27,573.5,573.75,571.75,572,277
20140501|2014-01-27 12:30,27,572,572.75,571.75,572.25,122
20140501|2014-01-27 13:00,27,572.25,572.25,569.25,570.5,652
20140501|2014-01-27 19:00,28,570,572.5,570,572,52
20140501|2014-01-27 19:30,28,572.25,572.25,572.25,572.25,1
20140501|2014-01-27 20:30,28,571.75,571.75,571.75,571.75,4
20140501|2014-01-27 21:00,28,572.25,572.25,572.25,572.25,3
20140501|2014-01-27 22:00,28,572,572,572,572,2
20140501|2014-01-27 22:30,28,572,572,572,572,2
20140501|2014-01-27 23:30,28,572,572,572,572,10
20140501|2014-01-28 02:00,28,572.25,572.25,572.25,572.25,1
20140501|2014-01-28 02:30,28,572.5,573.5,572.5,573.5,182
20140501|2014-01-28 03:00,28,573.5,574,573.5,574,126
20140501|2014-01-28 03:30,28,574,574.25,574,574.25,50
20140501|2014-01-28 04:00,28,574.25,574.25,573,573.5,34
20140501|2014-01-28 04:30,28,573.5,573.5,573.5,573.5,58
20140501|2014-01-28 05:00,28,573.5,573.5,572.75,573.25,72
20140501|2014-01-28 05:30,28,573.5,573.5,573.25,573.25,27
20140501|2014-01-28 06:00,28,573.25,574.75,573.25,574.75,113
20140501|2014-01-28 06:30,28,574.5,574.5,573.5,573.5,122
20140501|2014-01-28 07:00,28,573.75,574,573.25,574,24
20140501|2014-01-28 07:30,28,574,574.25,573.25,574.25,39
20140501|2014-01-28 08:30,28,573.75,575,573.25,574,482
20140501|2014-01-28 09:00,28,574.25,574.75,572.5,574,528
20140501|2014-01-28 09:30,28,573.75,575,573,574.25,262
20140501|2014-01-28 10:00,28,574.5,574.75,572.25,572.25,838
20140501|2014-01-28 10:30,28,572,572.75,572,572.75,61
20140501|2014-01-28 11:00,28,572.5,574,572.5,573.5,387
20140501|2014-01-28 11:30,28,573.5,573.5,571.75,571.75,444
20140501|2014-01-28 12:00,28,571.5,572,571.5,571.5,111
20140501|2014-01-28 12:30,28,571.5,572.25,571.25,571.75,106
20140501|2014-01-28 13:00,28,571.75,572.75,571,571.25,457
20140501|2014-01-28 19:00,29,572,572,570.25,570.75,56
20140501|2014-01-28 19:30,29,571.25,571.5,571.25,571.5,3
20140501|2014-01-28 20:00,29,571,571.5,571,571,9
20140501|2014-01-28 20:30,29,571.25,571.25,571,571,5
20140501|2014-01-28 21:00,29,571,571,571,571,1
20140501|2014-01-28 22:30,29,570.75,570.75,570.75,570.75,1
20140501|2014-01-29 00:30,29,571,571,570.5,570.5,51
20140501|2014-01-29 01:00,29,570.75,571,570.75,571,8
20140501|2014-01-29 01:30,29,571,571,570.75,570.75,6
20140501|2014-01-29 02:00,29,570.75,570.75,570.75,570.75,7
20140501|2014-01-29 02:30,29,570.25,570.25,569.5,569.5,29
20140501|2014-01-29 03:00,29,569.25,569.25,568.75,568.75,39
20140501|2014-01-29 03:30,29,568.75,570,568.75,570,44
20140501|2014-01-29 04:00,29,569.75,570.25,569.75,570,12
20140501|2014-01-29 04:30,29,569.75,569.75,569.5,569.5,4
20140501|2014-01-29 05:00,29,569.5,569.75,569.5,569.75,4
20140501|2014-01-29 05:30,29,569.25,569.25,569,569.25,69
20140501|2014-01-29 06:00,29,569.5,569.75,569.25,569.25,9
20140501|2014-01-29 06:30,29,568.75,569.75,568.25,569.75,26
20140501|2014-01-29 07:00,29,569.75,569.75,569,569,14
20140501|2014-01-29 07:30,29,569,570,568.5,570,26
20140501|2014-01-29 08:30,29,570,570.25,567,567.25,681
20140501|2014-01-29 09:00,29,567.25,567.25,560.25,562,2140
20140501|2014-01-29 09:30,29,562,562,557.5,560.5,1851
20140501|2014-01-29 10:00,29,560.5,560.5,558.25,558.25,850
20140501|2014-01-29 10:30,29,558.25,559.25,558,559.25,1156
20140501|2014-01-29 11:00,29,559.25,561.25,558.5,560.75,910
20140501|2014-01-29 11:30,29,560.75,560.75,559,559.25,222
20140501|2014-01-29 12:00,29,559.25,559.5,558.5,558.5,91
20140501|2014-01-29 12:30,29,558.25,558.75,557.5,557.75,912
20140501|2014-01-29 13:00,29,558,558,555,555.5,1796
20140501|2014-01-29 19:00,30,556.5,558.25,556.25,558,64
20140501|2014-01-29 19:30,30,557,557,557,557,2
20140501|2014-01-29 20:30,30,557.25,557.25,557,557.25,28
20140501|2014-01-29 21:00,30,557.5,557.5,557.25,557.25,18
20140501|2014-01-29 21:30,30,557.25,557.25,557,557,9
20140501|2014-01-29 22:00,30,557.25,557.25,557,557,13
20140501|2014-01-29 23:30,30,557,557.75,557,557.25,13
20140501|2014-01-30 00:00,30,557.75,557.75,557.25,557.25,22
20140501|2014-01-30 00:30,30,557.5,557.5,557.5,557.5,2
20140501|2014-01-30 01:00,30,557.25,557.25,557.25,557.25,1
20140501|2014-01-30 01:30,30,557.25,557.5,557.25,557.5,8
20140501|2014-01-30 02:00,30,557.75,558,557.75,558,8
20140501|2014-01-30 02:30,30,558.75,559,557.75,557.75,26
20140501|2014-01-30 03:00,30,558,558.5,558,558.25,27
20140501|2014-01-30 03:30,30,558.5,558.5,558.5,558.5,12
20140501|2014-01-30 04:00,30,558.25,558.75,558,558.75,5
20140501|2014-01-30 04:30,30,558.75,559,558.5,558.5,21
20140501|2014-01-30 05:00,30,558.25,558.75,558,558.75,22
20140501|2014-01-30 05:30,30,558.75,558.75,558.25,558.25,3
20140501|2014-01-30 06:00,30,559,559.5,559,559.25,23
20140501|2014-01-30 06:30,30,559.25,559.5,559.25,559.25,23
20140501|2014-01-30 07:00,30,559,559,558.5,559,43
20140501|2014-01-30 07:30,30,559,560.25,558.75,559.75,235
20140501|2014-01-30 08:30,30,560,560.25,553.75,553.75,1382
20140501|2014-01-30 09:00,30,554,556.5,553.5,556.25,416
20140501|2014-01-30 09:30,30,556.25,558.5,556.25,557.5,845
20140501|2014-01-30 10:00,30,557.25,558.5,556.5,557.75,558
20140501|2014-01-30 10:30,30,557.75,558.5,557.25,557.25,336
20140501|2014-01-30 11:00,30,557.5,557.75,554.75,554.75,570
20140501|2014-01-30 11:30,30,555,555.75,555,555.75,203
20140501|2014-01-30 12:00,30,555.5,556.75,555.5,556,224
20140501|2014-01-30 12:30,30,556,556.5,555,556,603
20140501|2014-01-30 13:00,30,556.25,556.75,554.75,556.25,904
20140501|2014-01-30 19:00,31,557.75,558.5,556.5,558.5,31
20140501|2014-01-30 19:30,31,558.25,558.25,558.25,558.25,4
20140501|2014-01-30 20:00,31,558,558,558,558,4
20140501|2014-01-30 21:00,31,557.25,557.25,557.25,557.25,1
20140501|2014-01-30 22:00,31,557,557,556.25,556.25,20
20140501|2014-01-30 23:30,31,557.5,557.5,557.5,557.5,2
20140501|2014-01-31 00:00,31,557.5,557.75,557.5,557.75,3
20140501|2014-01-31 00:30,31,558.25,558.25,557.5,558.25,11
20140501|2014-01-31 01:00,31,557.25,557.25,557.25,557.25,2
20140501|2014-01-31 01:30,31,557,557,556.5,557,6
20140501|2014-01-31 02:00,31,556.5,556.75,556,556,5
20140501|2014-01-31 02:30,31,556.75,556.75,556.75,556.75,2
20140501|2014-01-31 03:00,31,556.5,556.5,556.25,556.5,7
20140501|2014-01-31 03:30,31,556.5,556.5,556.5,556.5,6
20140501|2014-01-31 04:00,31,556.5,556.75,555.5,556.75,25
20140501|2014-01-31 04:30,31,556.5,556.75,556.5,556.75,12
20140501|2014-01-31 05:00,31,557,557,557,557,2
20140501|2014-01-31 05:30,31,556.75,558,556.75,558,11
20140501|2014-01-31 06:00,31,558,558,557.75,558,62
20140501|2014-01-31 06:30,31,558,558.5,557.75,558,106
20140501|2014-01-31 07:00,31,557.75,557.75,556.25,556.75,21
20140501|2014-01-31 07:30,31,556.75,557,556.5,556.75,15
20140501|2014-01-31 08:30,31,556.75,557,554.75,555.25,743
20140501|2014-01-31 09:00,31,555.5,557.5,555,556.75,396
20140501|2014-01-31 09:30,31,556.5,561,556.25,558.25,581
20140501|2014-01-31 10:00,31,558.5,558.75,558.25,558.25,140
20140501|2014-01-31 10:30,31,558.25,560,558.25,559.5,274
20140501|2014-01-31 11:00,31,559,560,559,560,121
20140501|2014-01-31 11:30,31,559.75,560.5,557.5,560,248
20140501|2014-01-31 12:00,31,560.25,560.5,558.75,558.75,209
20140501|2014-01-31 12:30,31,558.75,559,557.5,557.75,235
20140501|2014-01-31 13:00,31,557.5,560,555.75,557,1623
20140501|2014-02-02 19:00,3,558,559,557.75,559,29
20140501|2014-02-02 19:30,3,558.75,559,557.75,557.75,33
20140501|2014-02-02 20:00,3,558.5,559,558.5,559,13
20140501|2014-02-02 20:30,3,558.75,558.75,558.75,558.75,1
20140501|2014-02-02 21:00,3,558.75,559,558.75,558.75,15
20140501|2014-02-02 21:30,3,559,559,559,559,1
20140501|2014-02-02 22:30,3,558.75,558.75,558.75,558.75,1
20140501|2014-02-03 00:00,3,559.25,559.25,559.25,559.25,2
20140501|2014-02-03 00:30,3,559.25,559.25,559.25,559.25,2
20140501|2014-02-03 01:00,3,559,559.25,559,559.25,2
20140501|2014-02-03 01:30,3,559.25,559.25,559,559,8
20140501|2014-02-03 02:00,3,559.25,559.25,558,558,11
20140501|2014-02-03 02:30,3,558.75,560,558.75,560,9
20140501|2014-02-03 03:00,3,560.5,560.5,560.5,560.5,2
20140501|2014-02-03 03:30,3,559,559,558,558,48
20140501|2014-02-03 04:00,3,558,558,557,557,9
20140501|2014-02-03 04:30,3,556.75,557.75,556.5,557.75,10
20140501|2014-02-03 05:00,3,558,558.25,558,558.25,20
20140501|2014-02-03 05:30,3,558.25,558.25,557.5,557.5,22
20140501|2014-02-03 06:00,3,557.5,558.75,557.5,558.5,76
20140501|2014-02-03 06:30,3,558.75,559,558.5,558.5,13
20140501|2014-02-03 07:00,3,558.25,559,558.25,559,48
20140501|2014-02-03 07:30,3,558.75,558.75,558.25,558.25,40
20140501|2014-02-03 08:30,3,558.25,561.25,558,560,724
20140501|2014-02-03 09:00,3,560.25,564,559.25,563.75,774
20140501|2014-02-03 09:30,3,563.5,565,562.5,563.5,790
20140501|2014-02-03 10:00,3,563.5,563.5,560,562.5,943
20140501|2014-02-03 10:30,3,562.25,562.25,560.75,561,434
20140501|2014-02-03 11:00,3,560.75,563.5,560.5,563.25,496
20140501|2014-02-03 11:30,3,563,564,561.5,563,397
20140501|2014-02-03 12:00,3,563,563.5,562.25,563.5,321
20140501|2014-02-03 12:30,3,563.5,564.25,562.75,564.25,369
20140501|2014-02-03 13:00,3,564.25,566.25,563.25,565.75,1178
20140501|2014-02-03 19:00,4,565.75,567.25,565.75,566.5,68
20140501|2014-02-03 19:30,4,565.75,566.25,565.75,566.25,9
20140501|2014-02-03 20:00,4,566,566,566,566,3
20140501|2014-02-03 20:30,4,566,566,566,566,4
20140501|2014-02-03 21:00,4,565.75,566,565.75,566,7
20140501|2014-02-03 21:30,4,565.75,566,565.75,566,31
20140501|2014-02-03 23:30,4,565.75,565.75,565.75,565.75,107
20140501|2014-02-04 00:00,4,565.75,565.75,565.75,565.75,3
20140501|2014-02-04 01:30,4,565.75,565.75,565.5,565.5,122
20140501|2014-02-04 02:00,4,565.25,565.5,564.25,564.25,46
20140501|2014-02-04 02:30,4,564,564.5,564,564.5,65
20140501|2014-02-04 03:00,4,564.25,564.5,564,564.5,23
20140501|2014-02-04 03:30,4,564.25,564.75,564.25,564.75,30
20140501|2014-02-04 04:00,4,564.75,565.25,564.5,564.75,107
20140501|2014-02-04 04:30,4,564.75,564.75,564.25,564.5,72
20140501|2014-02-04 05:00,4,564.5,564.5,564.25,564.25,5
20140501|2014-02-04 05:30,4,564.5,565,564.5,565,16
20140501|2014-02-04 06:00,4,564.75,564.75,564.5,564.5,13
20140501|2014-02-04 06:30,4,564.75,566,564.75,566,17
20140501|2014-02-04 07:00,4,566,566.25,565.25,565.75,54
20140501|2014-02-04 07:30,4,565.5,566.5,565.25,566,38
20140501|2014-02-04 08:30,4,567,571.5,566.25,570.5,1946
20140501|2014-02-04 09:00,4,570.5,572,570.5,571.75,635
20140501|2014-02-04 09:30,4,572,578,571.25,577.5,2320
20140501|2014-02-04 10:00,4,577.75,578.5,576.5,577.5,829
20140501|2014-02-04 10:30,4,577.75,580.5,577.75,579.75,1459
20140501|2014-02-04 11:00,4,579.75,580.5,578.5,580.25,544
20140501|2014-02-04 11:30,4,580.5,583.25,580.5,580.5,1541
20140501|2014-02-04 12:00,4,580.5,582,579.75,580.75,508
20140501|2014-02-04 12:30,4,580.5,583.5,580,583.25,1055
20140501|2014-02-04 13:00,4,583.25,588,583,587.25,1916
20140501|2014-02-04 19:00,5,586.75,586.75,584.25,584.25,353
20140501|2014-02-04 19:30,5,584.25,584.5,583.5,583.75,97
20140501|2014-02-04 20:00,5,584,586,584,585.25,60
20140501|2014-02-04 20:30,5,585.25,585.25,584,584,10
20140501|2014-02-04 21:00,5,584.5,584.5,583.75,583.75,12
20140501|2014-02-04 21:30,5,584.25,584.25,584,584,8
20140501|2014-02-04 22:00,5,584,584.5,584,584.5,6
20140501|2014-02-04 22:30,5,584.5,584.5,583.75,583.75,7
20140501|2014-02-04 23:00,5,584,584,583.75,583.75,2
20140501|2014-02-04 23:30,5,584,584,583.75,583.75,19
20140501|2014-02-05 00:00,5,583.75,583.75,583.25,583.25,9
20140501|2014-02-05 00:30,5,583.25,583.25,583,583,9
20140501|2014-02-05 01:00,5,583.25,583.5,582.25,583.5,116
20140501|2014-02-05 01:30,5,584,584,584,584,1
20140501|2014-02-05 02:00,5,583.5,583.75,583.5,583.75,17
20140501|2014-02-05 02:30,5,583.75,585.25,583.5,583.5,107
20140501|2014-02-05 03:00,5,584.25,584.25,584,584,7
20140501|2014-02-05 03:30,5,584.25,584.5,583.25,583.5,126
20140501|2014-02-05 04:00,5,583.25,583.25,582,582,67
20140501|2014-02-05 04:30,5,582,582,581.25,581.25,72
20140501|2014-02-05 05:00,5,581.5,581.75,581.25,581.5,22
20140501|2014-02-05 05:30,5,581.5,581.5,581.25,581.25,12
20140501|2014-02-05 06:00,5,581.5,582.25,581.5,581.75,69
20140501|2014-02-05 06:30,5,582.25,582.75,582.25,582.75,25
20140501|2014-02-05 07:00,5,582.25,582.75,581.75,581.75,133
20140501|2014-02-05 07:30,5,581.75,583.5,581.75,583.5,158
20140501|2014-02-05 08:30,5,583.25,583.5,582,583.25,462
20140501|2014-02-05 09:00,5,583.5,583.5,582.25,582.75,594
20140501|2014-02-05 09:30,5,582.75,589.5,582.5,588.5,1556
20140501|2014-02-05 10:00,5,588.75,590.25,583.5,584.5,1981
20140501|2014-02-05 10:30,5,585,586.75,584.5,586.75,465
20140501|2014-02-05 11:00,5,586.5,589,585,588.75,573
20140501|2014-02-05 11:30,5,588.5,589.75,587.5,588.5,479
20140501|2014-02-05 12:00,5,588.5,589.25,586.75,587.25,247
20140501|2014-02-05 12:30,5,587.25,587.75,585,586.5,633
20140501|2014-02-05 13:00,5,586.5,589.75,585.25,588.5,569
20140501|2014-02-05 19:00,6,589,589,587.25,588,51
20140501|2014-02-05 19:30,6,588,588.5,588,588.5,11
20140501|2014-02-05 20:00,6,588.25,588.5,587.75,587.75,14
20140501|2014-02-05 20:30,6,589,589.5,588.75,589.5,6
20140501|2014-02-05 21:30,6,589.25,590,589.25,590,10
20140501|2014-02-05 22:00,6,590,590,589.75,589.75,2
20140501|2014-02-05 22:30,6,589.5,589.75,589.25,589.5,61
20140501|2014-02-05 23:00,6,589.25,589.5,589.25,589.5,3
20140501|2014-02-05 23:30,6,589.5,589.5,589.25,589.25,11
20140501|2014-02-06 00:00,6,589,589,589,589,6
20140501|2014-02-06 00:30,6,589,589,588.25,588.25,2
20140501|2014-02-06 01:30,6,588,588.5,588,588.25,10
20140501|2014-02-06 02:00,6,588.5,589.25,588.5,589,21
20140501|2014-02-06 02:30,6,589.25,590.25,589,590,83
20140501|2014-02-06 03:00,6,590.25,590.75,589.75,589.75,57
20140501|2014-02-06 03:30,6,589.75,590,589,589.5,12
20140501|2014-02-06 04:00,6,589.75,590.5,589.75,590,22
20140501|2014-02-06 05:00,6,590.5,590.5,590.25,590.25,3
20140501|2014-02-06 05:30,6,589.75,590,589.75,590,3
20140501|2014-02-06 06:00,6,590,590.5,590,590,5
20140501|2014-02-06 06:30,6,590,590,588.5,588.5,65
20140501|2014-02-06 07:00,6,588.75,590,588.75,590,39
20140501|2014-02-06 07:30,6,590.25,591.75,590,591,213
20140501|2014-02-06 08:30,6,591,594.5,587.75,588,1206
20140501|2014-02-06 09:00,6,588.25,589.25,584.5,588.5,2296
20140501|2014-02-06 09:30,6,589,589.5,585.25,585.75,799
20140501|2014-02-06 10:00,6,585.75,587,584.75,585.25,512
20140501|2014-02-06 10:30,6,585,587.75,582.75,586.25,1015
20140501|2014-02-06 11:00,6,586,587.5,586,587.5,235
20140501|2014-02-06 11:30,6,587.5,587.5,585.75,585.75,131
20140501|2014-02-06 12:00,6,585.75,587.25,585.5,586,156
20140501|2014-02-06 12:30,6,586,586.75,584.25,585.25,371
20140501|2014-02-06 13:00,6,584.75,586.75,581,581.5,820
20140501|2014-02-06 19:00,7,583,583.75,583,583.5,19
20140501|2014-02-06 19:30,7,583.25,583.25,582.25,582.75,8
20140501|2014-02-06 20:00,7,582.75,582.75,582.75,582.75,4
20140501|2014-02-06 20:30,7,582.5,582.5,582.5,582.5,1
20140501|2014-02-06 21:00,7,583,585.25,583,585.25,41
20140501|2014-02-06 21:30,7,585.25,585.25,584.75,585,49
20140501|2014-02-06 22:00,7,585.5,585.5,585.25,585.25,24
20140501|2014-02-06 22:30,7,585.25,585.5,585.25,585.5,11
20140501|2014-02-06 23:00,7,585.25,585.25,585.25,585.25,3
20140501|2014-02-06 23:30,7,585.25,585.5,585.25,585.5,3
20140501|2014-02-07 00:00,7,585.25,585.25,585,585,2
20140501|2014-02-07 00:30,7,584.25,584.25,584,584,24
20140501|2014-02-07 01:00,7,583,583,582,582.5,15
20140501|2014-02-07 01:30,7,582.5,582.5,582,582,3
20140501|2014-02-07 02:00,7,582,582.25,581.75,582,52
20140501|2014-02-07 02:30,7,582.25,583.25,581.75,583.25,126
20140501|2014-02-07 03:00,7,583,585,583,585,12
20140501|2014-02-07 03:30,7,585.25,585.75,584.5,585.25,17
20140501|2014-02-07 04:00,7,585.25,585.25,585,585.25,9
20140501|2014-02-07 04:30,7,584.75,584.75,584.25,584.25,13
20140501|2014-02-07 05:00,7,584.25,584.25,583,583.75,22
20140501|2014-02-07 05:30,7,583.5,583.5,583.5,583.5,4
20140501|2014-02-07 06:00,7,583.25,584.75,583.25,584.75,55
20140501|2014-02-07 06:30,7,584.5,584.75,583.75,584.75,175
20140501|2014-02-07 07:00,7,584.5,585.25,584.25,584.5,79
20140501|2014-02-07 07:30,7,585.5,586,585.25,585.25,53
20140501|2014-02-07 08:30,7,583.75,587,580.5,582.5,1141
20140501|2014-02-07 09:00,7,582,583.75,582,583.25,338
20140501|2014-02-07 09:30,7,583.25,585.5,582.5,585.25,1059
20140501|2014-02-07 10:00,7,585.25,585.5,583,583.5,792
20140501|2014-02-07 10:30,7,583.5,584,582.5,582.5,199
20140501|2014-02-07 11:00,7,582.5,582.5,581.25,581.5,325
20140501|2014-02-07 11:30,7,581.75,581.75,575.25,576,2395
20140501|2014-02-07 12:00,7,576,577,567.25,575,2230
20140501|2014-02-07 12:30,7,575.25,576.75,575.25,575.5,498
20140501|2014-02-07 13:00,7,575.75,580,575.5,579,1576
20140501|2014-02-09 19:00,10,577,578.75,572,574.25,182
20140501|2014-02-09 19:30,10,574.25,574.75,574,574,101
20140501|2014-02-09 20:00,10,574,575,574,575,34
20140501|2014-02-09 20:30,10,575,575,573.75,574,22
20140501|2014-02-09 21:00,10,574.25,574.5,574.25,574.5,7
20140501|2014-02-09 22:00,10,574.75,574.75,574.75,574.75,2
20140501|2014-02-09 22:30,10,574.25,574.25,574,574,2
20140501|2014-02-09 23:30,10,574.5,574.75,574.25,574.75,24
20140501|2014-02-10 00:00,10,574.25,574.5,574,574.25,16
20140501|2014-02-10 00:30,10,574.5,574.5,573.75,574.25,9
20140501|2014-02-10 01:00,10,574,574.25,573.5,573.5,16
20140501|2014-02-10 01:30,10,573.75,573.75,573.5,573.75,8
20140501|2014-02-10 02:00,10,573.25,574,573.25,574,55
20140501|2014-02-10 02:30,10,574,574,573.5,573.5,12
20140501|2014-02-10 03:00,10,573.75,575.25,573.75,574.75,14
20140501|2014-02-10 03:30,10,575,575.75,574.5,575.75,107
20140501|2014-02-10 04:00,10,576.25,576.75,576.25,576.25,26
20140501|2014-02-10 04:30,10,576.25,576.5,575.75,576,73
20140501|2014-02-10 05:00,10,575.75,575.75,575,575,31
20140501|2014-02-10 05:30,10,575,575.25,574.25,575.25,54
20140501|2014-02-10 06:00,10,575.5,576.5,575.5,576.5,6
20140501|2014-02-10 06:30,10,576.25,576.25,575,575,74
20140501|2014-02-10 07:00,10,575,575,574.25,574.75,69
20140501|2014-02-10 07:30,10,574.75,575,574.5,574.5,156
20140501|2014-02-10 08:30,10,575.25,582,574.5,580,1280
20140501|2014-02-10 09:00,10,580.25,580.5,579,580.25,287
20140501|2014-02-10 09:30,10,580,584,579.25,582.75,800
20140501|2014-02-10 10:00,10,582.75,583.25,582,582.75,383
20140501|2014-02-10 10:30,10,582.5,583.5,575.5,579,361
20140501|2014-02-10 11:00,10,578.25,590.75,578.25,585,3453
20140501|2014-02-10 11:30,10,585,588.5,585,586.75,1046
20140501|2014-02-10 12:00,10,587,587.75,586,587.5,387
20140501|2014-02-10 12:30,10,587.75,588,583,583.25,817
20140501|2014-02-10 13:00,10,582.75,586,582.25,585.5,1400
20140501|2014-02-10 19:00,11,585.5,587,585.25,587,39
20140501|2014-02-10 19:30,11,587,587.5,586.75,587.25,237
20140501|2014-02-10 20:00,11,586.75,587,586.75,587,26
20140501|2014-02-10 20:30,11,587,587,587,587,6
20140501|2014-02-10 21:00,11,587,587,586.75,586.75,23
20140501|2014-02-10 21:30,11,586.75,587,586.75,586.75,6
20140501|2014-02-10 22:00,11,586.75,586.75,586.75,586.75,1
20140501|2014-02-10 22:30,11,586.75,586.75,586.75,586.75,3
20140501|2014-02-10 23:00,11,587.25,587.25,587,587,6
20140501|2014-02-10 23:30,11,587,587,587,587,1
20140501|2014-02-11 00:00,11,587,588.25,587,588,28
20140501|2014-02-11 00:30,11,587.75,587.75,587.75,587.75,20
20140501|2014-02-11 01:00,11,587.75,587.75,587.25,587.5,17
20140501|2014-02-11 02:00,11,587.25,588,587.25,588,12
20140501|2014-02-11 02:30,11,587.5,588,587.5,587.75,15
20140501|2014-02-11 03:00,11,587.75,588,587.5,588,23
20140501|2014-02-11 03:30,11,588,588,587.75,587.75,8
20140501|2014-02-11 04:00,11,587.75,587.75,587.25,587.25,53
20140501|2014-02-11 04:30,11,587.25,587.5,587.25,587.25,25
20140501|2014-02-11 05:00,11,587.25,588.5,587.25,588.5,86
20140501|2014-02-11 05:30,11,588.25,588.25,587.75,587.75,86
20140501|2014-02-11 06:00,11,587.75,588.25,587.5,587.5,45
20140501|2014-02-11 06:30,11,587.5,588.75,587.5,587.5,319
20140501|2014-02-11 07:00,11,587.5,588,586,586,88
20140501|2014-02-11 07:30,11,586.5,586.75,585.5,586.25,44
20140501|2014-02-11 08:30,11,585.25,586.75,583,585.25,954
20140501|2014-02-11 09:00,11,585.5,586.75,582.25,582.75,984
20140501|2014-02-11 09:30,11,582.75,586.25,582,586.25,1327
20140501|2014-02-11 10:00,11,586.5,587.25,584,585,889
20140501|2014-02-11 10:30,11,584.75,586.5,583.75,586,750
20140501|2014-02-11 11:00,11,586,587.75,585.75,587.75,572
20140501|2014-02-11 11:30,11,587.75,588.5,587.25,588.5,933
20140501|2014-02-11 12:00,11,588.5,588.5,586.5,587,565
20140501|2014-02-11 12:30,11,587,587.75,586,587,487
20140501|2014-02-11 13:00,11,586.5,590,586,588,1208
20140501|2014-02-11 19:00,12,588,589,587.75,589,119
20140501|2014-02-11 19:30,12,588.75,589,588.75,588.75,42
20140501|2014-02-11 20:00,12,588.75,589,588.75,588.75,13
20140501|2014-02-11 20:30,12,589,589,589,589,10
20140501|2014-02-11 21:00,12,589,589,589,589,5
20140501|2014-02-11 21:30,12,588.75,588.75,588,588,85
20140501|2014-02-11 22:00,12,588.25,588.25,588.25,588.25,6
20140501|2014-02-11 22:30,12,588,588.25,588,588,13
20140501|2014-02-11 23:30,12,588.5,588.5,588.5,588.5,3
20140501|2014-02-12 00:00,12,589,589,589,589,1
20140501|2014-02-12 00:30,12,588.75,589.5,588.75,589.5,8
20140501|2014-02-12 01:00,12,589.25,589.5,589.25,589.25,33
20140501|2014-02-12 01:30,12,589.25,589.25,589.25,589.25,9
20140501|2014-02-12 02:00,12,589.5,589.5,589.25,589.25,10
20140501|2014-02-12 02:30,12,589,589.25,589,589,46
20140501|2014-02-12 03:00,12,588.5,589,588.5,588.5,105
20140501|2014-02-12 03:30,12,588.5,588.5,588.25,588.25,7
20140501|2014-02-12 04:00,12,588.5,588.75,588.5,588.75,108
20140501|2014-02-12 04:30,12,588.5,588.75,588.25,588.75,74
20140501|2014-02-12 05:00,12,588.5,589,588.25,588.5,149
20140501|2014-02-12 05:30,12,588.25,588.25,587,588,159
20140501|2014-02-12 06:00,12,588,588.5,588,588.5,43
20140501|2014-02-12 06:30,12,588.5,588.5,587.5,587.5,54
20140501|2014-02-12 07:00,12,587.75,588,587.5,588,67
20140501|2014-02-12 07:30,12,588,588,587,587,83
20140501|2014-02-12 08:30,12,587,587,583.75,585.25,1085
20140501|2014-02-12 09:00,12,585,586.5,583.75,586,759
20140501|2014-02-12 09:30,12,586.25,595.75,586,592.5,2708
20140501|2014-02-12 10:00,12,593,593,590,590.5,814
20140501|2014-02-12 10:30,12,590.5,590.75,586,587,873
20140501|2014-02-12 11:00,12,586.75,586.75,584.25,585.5,644
20140501|2014-02-12 11:30,12,585.5,589,585.5,588,311
20140501|2014-02-12 12:00,12,588,588,585.75,587.25,670
20140501|2014-02-12 12:30,12,587.25,587.5,586.5,587.25,193
20140501|2014-02-12 13:00,12,587,587.25,585,585,2293
20140501|2014-02-12 19:00,13,586,586.75,585,585.75,240
20140501|2014-02-12 19:30,13,585.75,587,584.5,584.75,56
20140501|2014-02-12 20:00,13,585.25,585.25,585.25,585.25,2
20140501|2014-02-12 20:30,13,585.25,585.5,585.25,585.25,5
20140501|2014-02-12 22:00,13,585.75,586.25,585.75,586.25,7
20140501|2014-02-12 22:30,13,586.25,586.25,586.25,586.25,1
20140501|2014-02-12 23:00,13,586.25,586.5,586.25,586.25,8
20140501|2014-02-12 23:30,13,586.75,587.25,586.75,587.25,12
20140501|2014-02-13 00:00,13,587.5,588.5,587.5,588.5,4
20140501|2014-02-13 00:30,13,588,588,586.5,586.5,55
20140501|2014-02-13 01:00,13,586.5,586.5,586.5,586.5,1
20140501|2014-02-13 01:30,13,586.25,586.5,585.75,586.5,69
20140501|2014-02-13 02:00,13,586.5,588,586.5,586.75,104
20140501|2014-02-13 02:30,13,587,587,587,587,6
20140501|2014-02-13 03:00,13,587.5,587.75,587,587.25,47
20140501|2014-02-13 03:30,13,587.25,587.25,587,587.25,38
20140501|2014-02-13 04:00,13,587.25,587.5,587.25,587.5,38
20140501|2014-02-13 04:30,13,587,587.75,587,587.75,2
20140501|2014-02-13 05:00,13,587.5,588,587.5,587.5,27
20140501|2014-02-13 05:30,13,587.75,588,587.75,588,62
20140501|2014-02-13 06:00,13,588,588.25,587.75,588.25,59
20140501|2014-02-13 06:30,13,588.25,588.25,587.75,588,55
20140501|2014-02-13 07:00,13,588,588.5,587.75,588.5,109
20140501|2014-02-13 07:30,13,588.5,590,587.75,589.5,292
20140501|2014-02-13 08:30,13,588.75,592.75,588.75,590.5,2006
20140501|2014-02-13 09:00,13,590.5,591,589.25,590,488
20140501|2014-02-13 09:30,13,590.25,594.5,590.25,590.5,2242
20140501|2014-02-13 10:00,13,590.25,592,590,592,491
20140501|2014-02-13 10:30,13,592,592.75,591,591.75,622
20140501|2014-02-13 11:00,13,591.5,592,591.25,591.25,302
20140501|2014-02-13 11:30,13,591.25,591.5,590.25,591,573
20140501|2014-02-13 12:00,13,591,591.5,590,591,491
20140501|2014-02-13 12:30,13,591.25,593.25,591,593.25,290
20140501|2014-02-13 13:00,13,593,595,592.25,592.75,2486
20140501|2014-02-13 19:00,14,593,595,592.5,594.75,197
20140501|2014-02-13 19:30,14,595,595.25,594.75,594.75,76
20140501|2014-02-13 20:00,14,595,595.25,595,595.25,19
20140501|2014-02-13 20:30,14,595.25,596.5,595.25,596.25,99
20140501|2014-02-13 21:00,14,596.25,597,596.25,596.75,72
20140501|2014-02-13 21:30,14,597,597,596.75,597,16
20140501|2014-02-13 22:00,14,596.75,597,596.75,597,46
20140501|2014-02-13 22:30,14,596.5,596.75,596.25,596.25,19
20140501|2014-02-13 23:00,14,596.25,596.5,596,596.5,4
20140501|2014-02-13 23:30,14,596.5,596.5,596.25,596.5,11
20140501|2014-02-14 00:00,14,596.5,596.5,596.5,596.5,16
20140501|2014-02-14 00:30,14,596.25,597,596.25,596.75,225
20140501|2014-02-14 01:00,14,597,597,596,596.5,54
20140501|2014-02-14 01:30,14,596.75,597,596.75,596.75,89
20140501|2014-02-14 02:00,14,597,597.5,596.75,597,228
20140501|2014-02-14 02:30,14,597,598,597,597.5,277
20140501|2014-02-14 03:00,14,597.5,598,597.25,598,139
20140501|2014-02-14 03:30,14,598,599,598,599,477
20140501|2014-02-14 04:00,14,599,599,598.25,598.25,65
20140501|2014-02-14 04:30,14,598.25,599,598,598.25,77
20140501|2014-02-14 05:00,14,598.75,598.75,598,598,119
20140501|2014-02-14 05:30,14,597.75,599.5,597.75,598.5,202
20140501|2014-02-14 06:00,14,598.25,598.75,598.25,598.5,58
20140501|2014-02-14 06:30,14,598.5,598.75,597.5,598.75,343
20140501|2014-02-14 07:00,14,598.5,599,598.5,598.5,188
20140501|2014-02-14 07:30,14,598.5,599,597.75,598,282
20140501|2014-02-14 08:30,14,597.75,598.5,595.75,597,2007
20140501|2014-02-14 09:00,14,597.25,598,596.25,597.75,1037
20140501|2014-02-14 09:30,14,597.75,598.5,595.25,597.75,2253
20140501|2014-02-14 10:00,14,597.5,598.5,596,597.5,1289
20140501|2014-02-14 10:30,14,597.5,598.75,597.25,598.25,1131
20140501|2014-02-14 11:00,14,598.5,598.75,597.25,598.75,925
20140501|2014-02-14 11:30,14,599,600,598.75,599.5,787
20140501|2014-02-14 12:00,14,599.75,599.75,598.25,598.5,729
20140501|2014-02-14 12:30,14,598.25,598.75,597.5,597.75,735
20140501|2014-02-14 13:00,14,597.75,598.5,595.25,595.25,2414
20140501|2014-02-17 19:00,18,597.25,597.25,596.25,596.25,269
20140501|2014-02-17 19:30,18,596.25,597,596.25,596.75,35
20140501|2014-02-17 20:00,18,597,597,596.75,597,30
20140501|2014-02-17 20:30,18,596.75,597.25,596.5,597.25,50
20140501|2014-02-17 21:00,18,597.5,599.75,597.5,599.25,214
20140501|2014-02-17 21:30,18,599,599.5,599,599,23
20140501|2014-02-17 22:00,18,599,599,598.25,598.5,13
20140501|2014-02-17 22:30,18,598.5,599.25,598.5,599,24
20140501|2014-02-17 23:00,18,599.25,599.5,599,599.5,10
20140501|2014-02-17 23:30,18,599.5,599.75,599.5,599.75,88
20140501|2014-02-18 00:00,18,599.75,600,599.75,599.75,125
20140501|2014-02-18 00:30,18,600,600,599.75,600,28
20140501|2014-02-18 01:00,18,599.75,599.75,599.5,599.5,9
20140501|2014-02-18 01:30,18,599.5,599.75,599.5,599.75,17
20140501|2014-02-18 02:00,18,600,600,599,599.5,113
20140501|2014-02-18 02:30,18,599,599.25,598.75,599.25,23
20140501|2014-02-18 03:00,18,599.25,599.25,598.5,598.5,68
20140501|2014-02-18 03:30,18,598.5,598.5,597.75,598.5,145
20140501|2014-02-18 04:00,18,598.5,598.5,597.5,598.25,131
20140501|2014-02-18 04:30,18,598.5,598.5,597.25,597.5,112
20140501|2014-02-18 05:00,18,597.5,597.75,597.5,597.5,31
20140501|2014-02-18 05:30,18,597.25,598,597.25,598,48
20140501|2014-02-18 06:00,18,597.75,597.75,597.25,597.25,26
20140501|2014-02-18 06:30,18,597.5,597.5,597.25,597.5,40
20140501|2014-02-18 07:00,18,597.5,599.25,597.5,599.25,231
20140501|2014-02-18 07:30,18,599.25,599.5,598.75,598.75,79
20140501|2014-02-18 08:30,18,600,600.5,596.5,599.75,2982
20140501|2014-02-18 09:00,18,599.75,601.75,598,601.5,2493
20140501|2014-02-18 09:30,18,601.5,603.75,600.5,602.25,3331
20140501|2014-02-18 10:00,18,602.5,602.5,601.25,602.25,1280
20140501|2014-02-18 10:30,18,602.25,603.75,602.25,602.25,1257
20140501|2014-02-18 11:00,18,602.25,602.5,601.25,602.25,1152
20140501|2014-02-18 11:30,18,602.25,603.5,602,603.25,782
20140501|2014-02-18 12:00,18,603.25,605.5,603,605,1470
20140501|2014-02-18 12:30,18,605,607.25,604.75,607,2367
20140501|2014-02-18 13:00,18,607,608,606,607.5,2833
20140501|2014-02-18 19:00,19,607.5,608,606.5,608,123
20140501|2014-02-18 19:30,19,608,608,607.25,607.5,46
20140501|2014-02-18 20:00,19,607.25,607.5,607.25,607.5,20
20140501|2014-02-18 20:30,19,607.5,607.5,607,607.5,46
20140501|2014-02-18 21:00,19,607.75,608,607.25,608,35
20140501|2014-02-18 21:30,19,608,608.25,608,608.25,42
20140501|2014-02-18 22:00,19,608.25,608.25,608,608.25,77
20140501|2014-02-18 22:30,19,608,608.75,608,608,106
20140501|2014-02-18 23:00,19,608.25,608.25,607.75,608,37
20140501|2014-02-18 23:30,19,608.25,608.5,607.75,608.25,34
20140501|2014-02-19 00:00,19,608.5,608.5,608.25,608.25,42
20140501|2014-02-19 00:30,19,608.25,608.75,608,608.25,31
20140501|2014-02-19 01:00,19,608.25,608.5,608,608,59
20140501|2014-02-19 01:30,19,608,608,607.75,608,14
20140501|2014-02-19 02:00,19,608,608,607.75,607.75,216
20140501|2014-02-19 02:30,19,608,608,607.5,607.5,142
20140501|2014-02-19 03:00,19,607.75,607.75,607.25,607.75,79
20140501|2014-02-19 03:30,19,607.5,607.75,607.5,607.5,94
20140501|2014-02-19 04:00,19,607.5,608,607.25,608,192
20140501|2014-02-19 04:30,19,608,608.25,607.75,608.25,73
20140501|2014-02-19 05:00,19,608.25,608.25,607.75,608,70
20140501|2014-02-19 05:30,19,607.75,607.75,607.5,607.5,28
20140501|2014-02-19 06:00,19,607.5,608,607.25,607.5,223
20140501|2014-02-19 06:30,19,607.5,608,607.5,607.75,165
20140501|2014-02-19 07:00,19,607.75,608.25,607.5,607.5,458
20140501|2014-02-19 07:30,19,607.75,608.5,607.75,608,117
20140501|2014-02-19 08:30,19,607.75,610.5,606.75,609,3760
20140501|2014-02-19 09:00,19,609,609,604.25,605.5,3473
20140501|2014-02-19 09:30,19,605.75,609,605.5,609,2294
20140501|2014-02-19 10:00,19,608.75,609.5,607.5,607.5,1627
20140501|2014-02-19 10:30,19,607.5,609.75,606.75,609.75,1418
20140501|2014-02-19 11:00,19,609.75,612.25,609.25,609.5,1847
20140501|2014-02-19 11:30,19,609.75,611.5,608.5,611.25,1166
20140501|2014-02-19 12:00,19,611.25,611.75,610.25,611,661
20140501|2014-02-19 12:30,19,611,613.25,611,612.75,1324
20140501|2014-02-19 13:00,19,612.75,614,612,613.75,1881
20140501|2014-02-19 19:00,20,613,613,612,612.5,166
20140501|2014-02-19 19:30,20,612.75,613.25,612.5,613,41
20140501|2014-02-19 20:00,20,612.75,613.25,612.5,613,73
20140501|2014-02-19 20:30,20,613.25,613.75,612.75,613.5,63
20140501|2014-02-19 21:00,20,613.75,613.75,613.25,613.5,34
20140501|2014-02-19 21:30,20,613.5,613.75,613.5,613.75,23
20140501|2014-02-19 22:00,20,613.75,614.5,613.5,614.5,98
20140501|2014-02-19 22:30,20,614.25,614.25,613.75,614,15
20140501|2014-02-19 23:00,20,614,614.25,614,614.25,5
20140501|2014-02-19 23:30,20,614.5,614.5,614,614.25,38
20140501|2014-02-20 00:00,20,614.5,614.5,613.5,613.5,43
20140501|2014-02-20 00:30,20,613.5,614.25,613.5,614,38
20140501|2014-02-20 01:00,20,614,614,614,614,10
20140501|2014-02-20 01:30,20,614,614,613.75,614,7
20140501|2014-02-20 02:00,20,613.75,614,613.25,613.25,174
20140501|2014-02-20 02:30,20,613.5,613.75,612.5,612.5,190
20140501|2014-02-20 03:00,20,613,613,611.25,611.5,198
20140501|2014-02-20 03:30,20,611.25,612,610.5,610.5,232
20140501|2014-02-20 04:00,20,610.75,611,609.5,609.75,368
20140501|2014-02-20 04:30,20,609.75,611.25,609.75,611,427
20140501|2014-02-20 05:00,20,610.75,611.75,610.25,611.75,262
20140501|2014-02-20 05:30,20,611.75,612.5,611.25,612,408
20140501|2014-02-20 06:00,20,611.75,612,611.5,611.75,59
20140501|2014-02-20 06:30,20,611.75,612.25,611.25,611.25,240
20140501|2014-02-20 07:00,20,611.5,612,611,611.25,200
20140501|2014-02-20 07:30,20,611,611.5,610.5,611.25,161
20140501|2014-02-20 08:30,20,611,612,608.25,608.5,3907
20140501|2014-02-20 09:00,20,608.25,610.5,607.75,608,3420
20140501|2014-02-20 09:30,20,608,610,607.75,609.5,2640
20140501|2014-02-20 10:00,20,609.25,610.25,608.5,610,1208
20140501|2014-02-20 10:30,20,609.75,610.75,609,610.5,1136
20140501|2014-02-20 11:00,20,610.5,611.5,609.75,610.5,1460
20140501|2014-02-20 11:30,20,610.75,613.75,610.25,613.25,1715
20140501|2014-02-20 12:00,20,613,613.25,612,612.75,1317
20140501|2014-02-20 12:30,20,612.75,613.75,612.25,613,1229
20140501|2014-02-20 13:00,20,612.75,614.25,610.75,613.75,2350
20140501|2014-02-20 19:00,21,613.75,614.5,613.25,614.25,309
20140501|2014-02-20 19:30,21,614,614.5,613.75,614.25,67
20140501|2014-02-20 20:00,21,614.25,614.5,614,614.25,67
20140501|2014-02-20 20:30,21,614.25,614.25,614,614.25,36
20140501|2014-02-20 21:00,21,614.25,614.5,614.25,614.5,39
20140501|2014-02-20 21:30,21,614.25,614.25,613.75,613.75,65
20140501|2014-02-20 22:00,21,613.75,613.75,613.5,613.5,84
20140501|2014-02-20 22:30,21,613.5,613.5,613,613,71
20140501|2014-02-20 23:00,21,612.75,612.75,612.75,612.75,59
20140501|2014-02-20 23:30,21,612.75,612.75,612.25,612.25,51
20140501|2014-02-21 00:00,21,612.25,612.75,612,612.25,39
20140501|2014-02-21 00:30,21,612.25,612.25,612,612,5
20140501|2014-02-21 01:00,21,612,612.25,611.75,612,19
20140501|2014-02-21 01:30,21,611.75,612,611.5,611.5,85
20140501|2014-02-21 02:00,21,611.5,612,611.5,612,15
20140501|2014-02-21 02:30,21,611.75,611.75,611.25,611.25,222
20140501|2014-02-21 03:00,21,611.25,611.5,611.25,611.25,30
20140501|2014-02-21 03:30,21,611.25,611.5,611,611,93
20140501|2014-02-21 04:00,21,611,611.25,611,611.25,33
20140501|2014-02-21 04:30,21,611,611.75,611,611.75,170
20140501|2014-02-21 05:00,21,611.5,611.75,611.25,611.5,115
20140501|2014-02-21 05:30,21,611.25,612,611.25,611.5,55
20140501|2014-02-21 06:00,21,611.75,612.75,611.25,612.75,344
20140501|2014-02-21 06:30,21,612.75,613,611.75,612.25,108
20140501|2014-02-21 07:00,21,612,612.25,611.75,612.25,187
20140501|2014-02-21 07:30,21,612,612.25,611,611.5,262
20140501|2014-02-21 08:30,21,612,613.25,610.5,612,1803
20140501|2014-02-21 09:00,21,612,612.5,606.75,608.25,2750
20140501|2014-02-21 09:30,21,608.5,610,608.25,609,2126
20140501|2014-02-21 10:00,21,609.25,609.5,608,608.5,1358
20140501|2014-02-21 10:30,21,608.5,609,607.75,607.75,730
20140501|2014-02-21 11:00,21,607.75,608.25,606.5,608.25,1590
20140501|2014-02-21 11:30,21,608.25,609.25,607.75,608.5,1139
20140501|2014-02-21 12:00,21,608.75,609.25,608.25,608.5,772
20140501|2014-02-21 12:30,21,608.75,609.75,606.5,607.25,956
20140501|2014-02-21 13:00,21,607,608,604.75,605.5,4291
20140501|2014-02-23 19:00,24,601.75,604.5,600.5,603.5,952
20140501|2014-02-23 19:30,24,603.5,604.25,603,604.25,106
20140501|2014-02-23 20:00,24,604,604,603.5,603.75,37
20140501|2014-02-23 20:30,24,604,604,602.75,602.75,78
20140501|2014-02-23 21:00,24,603,603.5,603,603.5,34
20140501|2014-02-23 21:30,24,603.5,603.5,603,603,25
20140501|2014-02-23 22:00,24,603,603,603,603,7
20140501|2014-02-23 22:30,24,603,603,602.5,602.5,29
20140501|2014-02-23 23:00,24,602.5,602.75,602,602,71
20140501|2014-02-23 23:30,24,602,602.75,602,602.75,12
20140501|2014-02-24 00:00,24,602.75,603,602.75,603,6
20140501|2014-02-24 00:30,24,603,603,601.5,601.75,100
20140501|2014-02-24 01:00,24,601.75,602.25,601.5,602.25,147
20140501|2014-02-24 01:30,24,602.5,603,602.25,603,185
20140501|2014-02-24 02:00,24,603,603.5,602.75,602.75,148
20140501|2014-02-24 02:30,24,602.75,603,602.75,602.75,36
20140501|2014-02-24 03:00,24,602.75,603.25,602.5,603,152
20140501|2014-02-24 03:30,24,602.75,603.75,601.75,603.5,142
20140501|2014-02-24 04:00,24,603.5,603.75,601.75,601.75,113
20140501|2014-02-24 04:30,24,601.75,602.5,601.25,602.25,347
20140501|2014-02-24 05:00,24,602.25,603.75,602.25,603.5,411
20140501|2014-02-24 05:30,24,603.75,604,603.5,604,305
20140501|2014-02-24 06:00,24,604,604.25,603.5,603.5,211
20140501|2014-02-24 06:30,24,603.75,604,603.75,604,177
20140501|2014-02-24 07:00,24,603.75,604,603.25,604,409
20140501|2014-02-24 07:30,24,604,604,603.5,603.75,201
20140501|2014-02-24 08:30,24,603.75,606.75,603.5,604,5686
20140501|2014-02-24 09:00,24,604,606.5,603.5,606.25,1456
20140501|2014-02-24 09:30,24,606.25,609.25,606,609.25,3939
20140501|2014-02-24 10:00,24,609.25,610.5,606.5,610.25,3199
20140501|2014-02-24 10:30,24,610.5,612.5,609,612.25,3010
20140501|2014-02-24 11:00,24,612.5,613.5,611.25,611.5,2243
20140501|2014-02-24 11:30,24,611.25,613.5,611,613.25,1417
20140501|2014-02-24 12:00,24,613.25,615.75,613.25,615.75,2784
20140501|2014-02-24 12:30,24,615.5,615.75,614,615.5,1989
20140501|2014-02-24 13:00,24,615.5,617.5,613,617.25,5214
20140501|2014-02-24 19:00,25,617.25,618.25,616.75,618.25,533
20140501|2014-02-24 19:30,25,618.5,620,618.25,619.25,596
20140501|2014-02-24 20:00,25,619.25,619.5,619.25,619.25,45
20140501|2014-02-24 20:30,25,619.5,619.5,619,619,116
20140501|2014-02-24 21:00,25,619,619.5,619,619.5,23
20140501|2014-02-24 21:30,25,619.5,619.5,619.25,619.25,20
20140501|2014-02-24 22:00,25,619.5,619.5,619.25,619.5,26
20140501|2014-02-24 22:30,25,619.5,619.5,619,619.25,41
20140501|2014-02-24 23:00,25,619,619,619,619,38
20140501|2014-02-24 23:30,25,619,619.25,619,619,17
20140501|2014-02-25 00:00,25,619.25,619.25,619,619,33
20140501|2014-02-25 00:30,25,619,619,619,619,8
20140501|2014-02-25 01:00,25,619,619,618.5,618.75,112
20140501|2014-02-25 01:30,25,618.5,618.75,618.5,618.75,40
20140501|2014-02-25 02:00,25,618.75,618.75,618,618,116
20140501|2014-02-25 02:30,25,618.25,618.25,616,617,375
20140501|2014-02-25 03:00,25,616.75,617,615.5,616.5,450
20140501|2014-02-25 03:30,25,616.75,616.75,615.25,615.25,208
20140501|2014-02-25 04:00,25,615.25,616,615,616,296
20140501|2014-02-25 04:30,25,616.25,616.75,616,616.25,149
20140501|2014-02-25 05:00,25,616.25,617.5,616.25,617.25,153
20140501|2014-02-25 05:30,25,617.5,618,617.25,617.5,208
20140501|2014-02-25 06:00,25,617.5,618,617,617.5,327
20140501|2014-02-25 06:30,25,617.5,617.75,617.25,617.5,182
20140501|2014-02-25 07:00,25,617.5,617.75,617,617,309
20140501|2014-02-25 07:30,25,617.25,617.25,616.5,617,437
20140501|2014-02-25 08:30,25,617,617.75,609.25,611,10040
20140501|2014-02-25 09:00,25,610.75,611,605,610.75,7538
20140501|2014-02-25 09:30,25,610.75,612,606,608.75,5509
20140501|2014-02-25 10:00,25,609,613.75,607.5,612.5,3832
20140501|2014-02-25 10:30,25,612.5,612.5,610.5,611.25,1563
20140501|2014-02-25 11:00,25,611.25,613.5,610.75,613.5,1274
20140501|2014-02-25 11:30,25,613.5,617.25,612,612.5,3402
20140501|2014-02-25 12:00,25,612.75,614.5,612.5,614.5,1374
20140501|2014-02-25 12:30,25,614.25,617.5,614.25,616.75,2724
20140501|2014-02-25 13:00,25,616.75,619,615.5,617,3178
20140501|2014-02-25 19:00,26,617.5,617.75,616.25,616.5,345
20140501|2014-02-25 19:30,26,616.75,617.5,616.5,617.25,85
20140501|2014-02-25 20:00,26,617.5,617.5,617,617.25,31
20140501|2014-02-25 20:30,26,617.5,617.75,617.25,617.75,30
20140501|2014-02-25 21:00,26,617.75,617.75,617.25,617.25,30
20140501|2014-02-25 21:30,26,617.5,617.75,617.25,617.5,56
20140501|2014-02-25 22:00,26,617.5,617.5,617.25,617.25,11
20140501|2014-02-25 22:30,26,617.5,617.5,617.5,617.5,7
20140501|2014-02-25 23:00,26,617.25,617.25,617,617.25,15
20140501|2014-02-25 23:30,26,617.25,617.25,617,617,10
20140501|2014-02-26 00:00,26,617,617.25,617,617.25,48
20140501|2014-02-26 00:30,26,617.5,617.75,617.5,617.75,36
20140501|2014-02-26 01:00,26,617.75,618.5,617.75,618,134
20140501|2014-02-26 01:30,26,618.25,618.5,618,618,209
20140501|2014-02-26 02:00,26,618,618.25,618,618.25,19
20140501|2014-02-26 02:30,26,618,618,617,617.5,132
20140501|2014-02-26 03:00,26,617.75,618,617.75,618,85
20140501|2014-02-26 03:30,26,618,618.25,616.25,616.25,342
20140501|2014-02-26 04:00,26,616.25,616.5,615.5,615.5,471
20140501|2014-02-26 04:30,26,615.75,616.5,615.5,615.75,162
20140501|2014-02-26 05:00,26,616,616.25,615.75,616.25,55
20140501|2014-02-26 05:30,26,616,616.5,616,616.25,109
20140501|2014-02-26 06:00,26,616.25,616.5,616,616,94
20140501|2014-02-26 06:30,26,616.25,616.5,615.25,615.25,153
20140501|2014-02-26 07:00,26,615.25,616,614.75,615.75,264
20140501|2014-02-26 07:30,26,615.5,615.75,615.5,615.75,77
20140501|2014-02-26 08:30,26,615.5,615.75,613.25,614,4003
20140501|2014-02-26 09:00,26,614,614.25,612.5,613.5,2491
20140501|2014-02-26 09:30,26,613.5,615.25,613,614,3897
20140501|2014-02-26 10:00,26,614,614.25,611,612,2616
20140501|2014-02-26 10:30,26,612.25,612.25,610.5,611.25,2337
20140501|2014-02-26 11:00,26,611,612.25,610.5,612,1131
20140501|2014-02-26 11:30,26,612,612.25,611,611.75,670
20140501|2014-02-26 12:00,26,611.75,612,610,610.5,1098
20140501|2014-02-26 12:30,26,610.25,612,610,611,1167
20140501|2014-02-26 13:00,26,611.25,611.25,605,605.25,5188
20140501|2014-02-26 19:00,27,605,606,603.25,603.75,995
20140501|2014-02-26 19:30,27,604.25,607,604.25,607,302
20140501|2014-02-26 20:00,27,606.75,607,606,607,124
20140501|2014-02-26 20:30,27,606.5,606.75,606.25,606.5,42
20140501|2014-02-26 21:00,27,606.5,606.75,606.25,606.25,15
20140501|2014-02-26 21:30,27,606,606.25,605.5,605.75,26
20140501|2014-02-26 22:00,27,606,606.25,605.5,605.5,16
20140501|2014-02-26 22:30,27,605.75,607,605.75,606,74
20140501|2014-02-26 23:00,27,606,606,605.5,605.75,29
20140501|2014-02-26 23:30,27,605.25,605.25,604.5,604.75,59
20140501|2014-02-27 00:00,27,604.75,605,604.25,604.5,36
20140501|2014-02-27 00:30,27,604.5,604.5,604.25,604.25,37
20140501|2014-02-27 01:00,27,604,604.5,604,604.25,72
20140501|2014-02-27 01:30,27,604.5,604.5,604,604,63
20140501|2014-02-27 02:00,27,604,604.25,603.5,603.75,67
20140501|2014-02-27 02:30,27,603.5,603.5,603,603,302
20140501|2014-02-27 03:00,27,603,603.25,602,602,252
20140501|2014-02-27 03:30,27,602,602.5,602,602,225
20140501|2014-02-27 04:00,27,602,604,602,602.75,293
20140501|2014-02-27 04:30,27,603,603.75,602.75,603.75,239
20140501|2014-02-27 05:00,27,603.5,603.75,603,603.25,606
20140501|2014-02-27 05:30,27,603.25,603.5,602.75,603.25,412
20140501|2014-02-27 06:00,27,603.25,603.25,602.25,602.25,231
20140501|2014-02-27 06:30,27,602.5,602.75,601,601.75,550
20140501|2014-02-27 07:00,27,601.75,601.75,595.5,597.25,2498
20140501|2014-02-27 07:30,27,597,599,596.75,598.5,1060
20140501|2014-02-27 08:30,27,599.5,603.5,598,599.5,9831
20140501|2014-02-27 09:00,27,599.25,603.75,599.25,603.25,4210
20140501|2014-02-27 09:30,27,603.25,604.75,601.75,602.5,5081
20140501|2014-02-27 10:00,27,602.5,606,602.5,604,3486
20140501|2014-02-27 10:30,27,603.75,604.5,602.5,603,1766
20140501|2014-02-27 11:00,27,603,604.5,602.5,602.75,881
20140501|2014-02-27 11:30,27,602.75,603.25,599,602.5,2727
20140501|2014-02-27 12:00,27,602.5,603.75,599.5,600.5,1908
20140501|2014-02-27 12:30,27,600.5,600.5,590.75,591.5,8722
20140501|2014-02-27 13:00,27,591.5,591.75,588.25,590.75,7063
20140501|2014-02-27 19:00,28,590,591,590,590.5,603
20140501|2014-02-27 19:30,28,590.5,591.75,590.5,591.5,155
20140501|2014-02-27 20:00,28,591.25,591.75,591,591.5,44
20140501|2014-02-27 20:30,28,591.5,591.75,591.25,591.5,38
20140501|2014-02-27 21:00,28,591.75,591.75,591,591.25,119
20140501|2014-02-27 21:30,28,591.25,591.25,591,591,178
20140501|2014-02-27 22:00,28,591,591.25,591,591,89
20140501|2014-02-27 22:30,28,591,591,590.75,590.75,16
20140501|2014-02-27 23:00,28,591,591.25,590.75,591,90
20140501|2014-02-27 23:30,28,590.75,591.25,590.75,591,118
20140501|2014-02-28 00:00,28,591,591,590.75,590.75,20
20140501|2014-02-28 00:30,28,590.5,591,590,591,134
20140501|2014-02-28 01:00,28,590.75,592,590.75,592,179
20140501|2014-02-28 01:30,28,592,592.75,591.75,592.75,236
20140501|2014-02-28 02:00,28,592.75,592.75,592.25,592.25,50
20140501|2014-02-28 02:30,28,592.25,593,592.25,592.5,250
20140501|2014-02-28 03:00,28,592.5,592.5,591.25,591.5,111
20140501|2014-02-28 03:30,28,591.5,592.5,590.75,592.25,272
20140501|2014-02-28 04:00,28,592.5,593,592,592.75,378
20140501|2014-02-28 04:30,28,593,593,592.25,593,118
20140501|2014-02-28 05:00,28,592.75,593.5,592.25,592.5,134
20140501|2014-02-28 05:30,28,592.5,594,592.5,593.5,433
20140501|2014-02-28 06:00,28,593.75,593.75,593,593.5,128
20140501|2014-02-28 06:30,28,593.5,595,593.5,594.25,463
20140501|2014-02-28 07:00,28,594.25,598.5,594,597.5,1128
20140501|2014-02-28 07:30,28,597.25,597.25,594.5,595,776
20140501|2014-02-28 08:30,28,595.25,598.25,595,595.75,4623
20140501|2014-02-28 09:00,28,595.75,596.5,594,596.5,2363
20140501|2014-02-28 09:30,28,596.5,599.25,594,598.25,5524
20140501|2014-02-28 10:00,28,598,599.5,597,598.75,3023
20140501|2014-02-28 10:30,28,598.75,600.25,598,599.5,4314
20140501|2014-02-28 11:00,28,599.5,601.25,599,599.5,3073
20140501|2014-02-28 11:30,28,599.75,601.5,598.5,601.5,1683
20140501|2014-02-28 12:00,28,601.25,602,600.5,601.5,1681
20140501|2014-02-28 12:30,28,601.5,605,601,603.75,3302
20140501|2014-02-28 13:00,28,603.75,604.75,599.5,600.5,6828
20140501|2014-03-02 19:00,3,612,629.5,611.25,620.25,6698
20140501|2014-03-02 19:30,3,620.5,622.5,618.75,622.5,770
20140501|2014-03-02 20:00,3,622.75,624,622,623.25,676
20140501|2014-03-02 20:30,3,623.5,624,622.5,623,137
20140501|2014-03-02 21:00,3,623,624.75,623,624.5,275
20140501|2014-03-02 21:30,3,624.5,625.5,624.5,625.5,304
20140501|2014-03-02 22:00,3,625.5,626,625.25,625.5,233
20140501|2014-03-02 22:30,3,625.5,626,625.5,625.5,61
20140501|2014-03-02 23:00,3,625.5,626,625.25,625.75,96
20140501|2014-03-02 23:30,3,625.25,626.5,625.25,626,351
20140501|2014-03-03 00:00,3,625.75,625.75,623,623.25,446
20140501|2014-03-03 00:30,3,623,625.5,622,625,372
20140501|2014-03-03 01:00,3,625,626,624.75,625.5,202
20140501|2014-03-03 01:30,3,625.75,625.75,624.75,624.75,237
20140501|2014-03-03 02:00,3,624.5,628.25,623.25,628,1114
20140501|2014-03-03 02:30,3,628.25,629.25,627.75,629,809
20140501|2014-03-03 03:00,3,629,633.25,627.75,633,1487
20140501|2014-03-03 03:30,3,633,638,631,632.5,3133
20140501|2014-03-03 04:00,3,632.75,633.25,629,631.75,1348
20140501|2014-03-03 04:30,3,632,635,629,631.25,1383
20140501|2014-03-03 05:00,3,631.25,636.5,630,634,1614
20140501|2014-03-03 05:30,3,634.25,634.75,632.75,633,491
20140501|2014-03-03 06:00,3,632.75,636.25,632.25,633.25,579
20140501|2014-03-03 06:30,3,633.25,633.25,630.5,631.5,1218
20140501|2014-03-03 07:00,3,631.5,631.75,628.5,630.75,1526
20140501|2014-03-03 07:30,3,630.75,632.5,628.25,629.25,1041
20140501|2014-03-03 08:30,3,629.25,635.75,624,634.75,10584
20140501|2014-03-03 09:00,3,634.5,635,624.75,633.25,8078
20140501|2014-03-03 09:30,3,633.25,639.5,631.5,639,8558
20140501|2014-03-03 10:00,3,639,644.5,636.5,637.5,11229
20140501|2014-03-03 10:30,3,637.5,642.25,637.25,639.5,5206
20140501|2014-03-03 11:00,3,639.5,639.75,627.75,629.5,8556
20140501|2014-03-03 11:30,3,629.5,629.75,624,624.25,5485
20140501|2014-03-03 12:00,3,624.25,627.5,621.5,623.25,5047
20140501|2014-03-03 12:30,3,623,626.25,614.75,625.5,7370
20140501|2014-03-03 13:00,3,625.5,634.75,624,634,8708
20140501|2014-03-03 19:00,4,632,633,629,630.25,845
20140501|2014-03-03 19:30,4,630.25,630.25,629,629.5,147
20140501|2014-03-03 20:00,4,629.5,629.5,628.5,629,126
20140501|2014-03-03 20:30,4,629,629.25,628.5,628.5,59
20140501|2014-03-03 21:00,4,628.5,628.5,628,628.5,92
20140501|2014-03-03 21:30,4,629,629,627.75,627.75,106
20140501|2014-03-03 22:00,4,627.5,627.75,627.25,627.5,66
20140501|2014-03-03 22:30,4,627.25,631.75,627,631.5,290
20140501|2014-03-03 23:00,4,631.75,632,631.5,632,82
20140501|2014-03-03 23:30,4,632,632,627.5,628.75,197
20140501|2014-03-04 00:00,4,629,629,621.5,622,1103
20140501|2014-03-04 00:30,4,622.5,623,622,622.75,359
20140501|2014-03-04 01:00,4,623,625.75,623,623.5,367
20140501|2014-03-04 01:30,4,623.75,623.75,623,623,195
20140501|2014-03-04 02:00,4,623,623.5,622.75,623.5,188
20140501|2014-03-04 02:30,4,623.5,625.75,623.25,625.5,621
20140501|2014-03-04 03:00,4,625.75,628.75,625.75,628.25,749
20140501|2014-03-04 03:30,4,628.25,628.5,627.5,627.5,837
20140501|2014-03-04 04:00,4,627.5,628,627.5,628,217
20140501|2014-03-04 04:30,4,628,628,624.25,625.25,921
20140501|2014-03-04 05:00,4,625,626,623.75,623.75,609
20140501|2014-03-04 05:30,4,623.75,624,623,623.75,374
20140501|2014-03-04 06:00,4,623.5,624.75,623.5,623.75,358
20140501|2014-03-04 06:30,4,623.5,624,623,623.75,183
20140501|2014-03-04 07:00,4,623.5,624.5,623.25,623.25,492
20140501|2014-03-04 07:30,4,623.5,623.5,621,621.25,1285
20140501|2014-03-04 08:30,4,630,630,621.75,625.25,11147
20140501|2014-03-04 09:00,4,625.25,630.75,624.75,628.25,4508
20140501|2014-03-04 09:30,4,628.25,635.5,627.5,633.75,8585
20140501|2014-03-04 10:00,4,633.75,634.75,630,631.25,4361
20140501|2014-03-04 10:30,4,631.25,635.25,631.25,634.75,2723
20140501|2014-03-04 11:00,4,634.75,637.75,634.25,636,3314
20140501|2014-03-04 11:30,4,636,637.25,634.75,637.25,1761
20140501|2014-03-04 12:00,4,637,639.5,636,639.25,2229
20140501|2014-03-04 12:30,4,639.5,641,638.75,641,3807
20140501|2014-03-04 13:00,4,641,645.75,640.75,643.5,7026
20140501|2014-03-04 19:00,5,641,641.75,636.25,636.5,901
20140501|2014-03-04 19:30,5,636.5,637.25,636,636.5,416
20140501|2014-03-04 20:00,5,636.5,637.25,636.5,637,40
20140501|2014-03-04 20:30,5,637,637.25,637,637,33
20140501|2014-03-04 21:00,5,637,638,637,637.75,83
20140501|2014-03-04 21:30,5,638,638.5,637.5,638,57
20140501|2014-03-04 22:00,5,638,638.5,638,638.5,48
20140501|2014-03-04 22:30,5,638.5,638.5,637.5,638,43
20140501|2014-03-04 23:00,5,638,638.25,637.5,637.5,26
20140501|2014-03-04 23:30,5,637.5,637.75,636.75,637,62
20140501|2014-03-05 00:00,5,637.5,637.75,637,637,24
20140501|2014-03-05 00:30,5,637,637.25,636,636,259
20140501|2014-03-05 01:00,5,636.25,636.5,636,636.5,34
20140501|2014-03-05 01:30,5,636.25,637.5,636.25,637.25,111
20140501|2014-03-05 02:00,5,637.25,638.75,637,638.75,181
20140501|2014-03-05 02:30,5,638.75,642.75,638.75,641.75,801
20140501|2014-03-05 03:00,5,641.75,642,640.5,641,282
20140501|2014-03-05 03:30,5,640.75,642.25,640,641.25,242
20140501|2014-03-05 04:00,5,641.75,643.75,641.75,643.75,641
20140501|2014-03-05 04:30,5,643.75,644,643.5,643.5,243
20140501|2014-03-05 05:00,5,643.5,643.5,642.5,643,251
20140501|2014-03-05 05:30,5,643,643,642.25,642.75,104
20140501|2014-03-05 06:00,5,642.5,644,642.5,644,389
20140501|2014-03-05 06:30,5,643.75,643.75,642,642.25,283
20140501|2014-03-05 07:00,5,642.5,643.25,642,642.5,460
20140501|2014-03-05 07:30,5,642.5,643.25,642,642.5,446
20140501|2014-03-05 08:30,5,637.25,640,636.5,639.5,8949
20140501|2014-03-05 09:00,5,639.75,640.75,636.75,637.75,3885
20140501|2014-03-05 09:30,5,637.75,643,637.5,642,6049
20140501|2014-03-05 10:00,5,641.75,642.5,640.25,641.75,2980
20140501|2014-03-05 10:30,5,641.75,643.5,641.75,643.25,2092
20140501|2014-03-05 11:00,5,643.25,643.75,642,643.75,1754
20140501|2014-03-05 11:30,5,643.75,644.5,640,642.25,3064
20140501|2014-03-05 12:00,5,642.25,642.75,640.5,642.25,1670
20140501|2014-03-05 12:30,5,642.5,643,640.75,641,2353
20140501|2014-03-05 13:00,5,641.25,643.25,639,640.5,4024
20140501|2014-03-05 19:00,6,641.25,641.75,638.75,639.75,386
20140501|2014-03-05 19:30,6,639.75,640.5,639.5,639.5,59
20140501|2014-03-05 20:00,6,639.75,640,639.25,640,44
20140501|2014-03-05 20:30,6,639.75,639.75,639,639.25,50
20140501|2014-03-05 21:00,6,639.25,639.25,638.25,638.5,74
20140501|2014-03-05 21:30,6,638.5,639,638,638,61
20140501|2014-03-05 22:00,6,638,638.5,636.75,638,226
20140501|2014-03-05 22:30,6,638,638,637.75,637.75,4
20140501|2014-03-05 23:00,6,637.75,638,637.75,637.75,10
20140501|2014-03-05 23:30,6,637.5,637.5,637,637.5,27
20140501|2014-03-06 00:00,6,637.5,638.5,637.5,638.25,76
20140501|2014-03-06 00:30,6,638,638.25,637.75,638.25,23
20140501|2014-03-06 01:00,6,638.25,638.75,638.25,638.75,44
20140501|2014-03-06 01:30,6,638.5,640.5,638.5,640,379
20140501|2014-03-06 02:00,6,640.25,640.25,638.75,638.75,98
20140501|2014-03-06 02:30,6,638.75,640.5,638.5,639.5,133
20140501|2014-03-06 03:00,6,639.25,639.25,637.5,637.75,311
20140501|2014-03-06 03:30,6,637.75,637.75,636.25,636.25,236
20140501|2014-03-06 04:00,6,636.5,637.25,636.25,636.75,291
20140501|2014-03-06 04:30,6,637,637,636.5,636.5,89
20140501|2014-03-06 05:00,6,636.75,637.5,636.5,637,199
20140501|2014-03-06 05:30,6,636.75,637,636.5,636.5,118
20140501|2014-03-06 06:00,6,636.5,638.75,636.5,638.25,242
20140501|2014-03-06 06:30,6,638,638.5,638,638.25,131
20140501|2014-03-06 07:00,6,638.25,640.75,638.25,640.75,407
20140501|2014-03-06 07:30,6,641,642,638.5,639.25,753
20140501|2014-03-06 08:30,6,640.25,642.5,638.5,641,5303
20140501|2014-03-06 09:00,6,641.25,645.5,641,645.5,4905
20140501|2014-03-06 09:30,6,645.5,645.5,641.75,642.75,3822
20140501|2014-03-06 10:00,6,642.75,643.5,641.75,643.25,1931
20140501|2014-03-06 10:30,6,643.5,643.5,640.75,642.75,1355
20140501|2014-03-06 11:00,6,642.75,644,642.75,643.75,1650
20140501|2014-03-06 11:30,6,643.5,644.75,643.5,643.75,1049
20140501|2014-03-06 12:00,6,643.75,645,643.5,645,1097
20140501|2014-03-06 12:30,6,645,648.25,644.75,648,2850
20140501|2014-03-06 13:00,6,647.75,649,644.5,646.5,4169
20140501|2014-03-06 19:00,7,646.5,646.5,644.25,645.75,460
20140501|2014-03-06 19:30,7,645.75,646,645.5,645.75,83
20140501|2014-03-06 20:00,7,646,646.25,645.75,646,65
20140501|2014-03-06 20:30,7,646,648,646,648,202
20140501|2014-03-06 21:00,7,648,649,647.25,648.5,344
20140501|2014-03-06 21:30,7,648.75,648.75,648,648,29
20140501|2014-03-06 22:00,7,648,648,647.25,648,63
20140501|2014-03-06 22:30,7,647.75,648,647.5,648,24
20140501|2014-03-06 23:00,7,648,648.5,647.75,647.75,51
20140501|2014-03-06 23:30,7,648,648.5,647.75,648.5,31
20140501|2014-03-07 00:00,7,648.5,648.5,647.25,647.25,47
20140501|2014-03-07 00:30,7,647.5,648,647,647.5,42
20140501|2014-03-07 01:00,7,647.25,647.25,647,647,54
20140501|2014-03-07 01:30,7,647,648,646.75,648,178
20140501|2014-03-07 02:00,7,648,648.5,646.75,648.5,237
20140501|2014-03-07 02:30,7,648.5,649.5,648.5,649.25,219
20140501|2014-03-07 03:00,7,649,649.75,649,649.5,202
20140501|2014-03-07 03:30,7,649.5,651.5,649,651.5,764
20140501|2014-03-07 04:00,7,651.5,653,651.5,652.5,953
20140501|2014-03-07 04:30,7,652.75,656,652.5,655.75,1732
20140501|2014-03-07 05:00,7,655.75,658.5,655.5,657.5,1634
20140501|2014-03-07 05:30,7,657.25,658.75,656.75,658.5,718
20140501|2014-03-07 06:00,7,658.5,658.75,656.75,658.75,668
20140501|2014-03-07 06:30,7,658.75,663,658.25,660,1936
20140501|2014-03-07 07:00,7,660.25,662.25,656.5,657.5,1939
20140501|2014-03-07 07:30,7,657.5,658.25,655.75,658.25,785
20140501|2014-03-07 08:30,7,655,658.25,652,654.75,7111
20140501|2014-03-07 09:00,7,654.5,656,648.75,654.5,5946
20140501|2014-03-07 09:30,7,654.5,656,651.25,655,5730
20140501|2014-03-07 10:00,7,655.25,657,653.25,653.5,3815
20140501|2014-03-07 10:30,7,653.25,654.5,650,651,3178
20140501|2014-03-07 11:00,7,650.75,653.75,648.75,652.75,3383
20140501|2014-03-07 11:30,7,652.5,654,650.75,653.5,2114
20140501|2014-03-07 12:00,7,653.25,659.75,653,655.25,4628
20140501|2014-03-07 12:30,7,655,656.5,653,655.25,2284
20140501|2014-03-07 13:00,7,655,658.75,651,653.5,5141
20140501|2014-03-09 19:00,10,654.5,655,650,651.5,620
20140501|2014-03-09 19:30,10,651.25,651.5,650.5,650.5,30
20140501|2014-03-09 20:00,10,650.5,650.75,649.5,650,98
20140501|2014-03-09 20:30,10,650.5,651,650,650,49
20140501|2014-03-09 21:00,10,650.75,651,650,650.25,50
20140501|2014-03-09 21:30,10,650.5,651.25,649.5,650.5,151
20140501|2014-03-09 22:00,10,651,651.25,649,649.5,54
20140501|2014-03-09 22:30,10,649.25,650.75,649.25,650.5,167
20140501|2014-03-09 23:00,10,650.5,651,650.5,650.75,21
20140501|2014-03-09 23:30,10,650.5,650.5,649.75,649.75,14
20140501|2014-03-10 00:00,10,650,650,649,649.25,23
20140501|2014-03-10 00:30,10,649,649.25,648.5,649.25,30
20140501|2014-03-10 01:00,10,649,649.25,648.5,648.75,49
20140501|2014-03-10 01:30,10,648.5,649.5,648.5,649.5,24
20140501|2014-03-10 02:00,10,649.25,649.25,648.75,648.75,17
20140501|2014-03-10 02:30,10,648.75,648.75,648.5,648.5,46
20140501|2014-03-10 03:00,10,648.75,648.75,646,646.75,445
20140501|2014-03-10 03:30,10,647,647,646,646.25,248
20140501|2014-03-10 04:00,10,646,648,646,647.75,126
20140501|2014-03-10 04:30,10,647.75,647.75,643.25,644,713
20140501|2014-03-10 05:00,10,644.25,645.25,643.5,644.5,238
20140501|2014-03-10 05:30,10,644.5,645,643.5,644,745
20140501|2014-03-10 06:00,10,644,646.5,643.75,646.5,275
20140501|2014-03-10 06:30,10,646.25,647.25,645,647,476
20140501|2014-03-10 07:00,10,647,649.75,645.5,649,544
20140501|2014-03-10 07:30,10,649,651.5,649,649.75,400
20140501|2014-03-10 08:30,10,653.25,654.5,649.5,650.5,4807
20140501|2014-03-10 09:00,10,650.5,652.25,650,650.75,934
20140501|2014-03-10 09:30,10,650.75,653.5,650.25,651.75,2609
20140501|2014-03-10 10:00,10,651.5,656,651.25,655.25,2723
20140501|2014-03-10 10:30,10,655.25,656.75,650.75,653.5,3538
20140501|2014-03-10 11:00,10,653.5,656,648.25,652,8315
20140501|2014-03-10 11:30,10,652.25,653.5,644,647.25,4568
20140501|2014-03-10 12:00,10,647,648,644.5,647.75,2252
20140501|2014-03-10 12:30,10,647.75,648.75,645.75,647,1344
20140501|2014-03-10 13:00,10,646.75,647.25,639,639.5,6156
20140501|2014-03-10 19:00,11,640,640,637,638.5,987
20140501|2014-03-10 19:30,11,638.5,639.5,638.5,639,75
20140501|2014-03-10 20:00,11,639,640,639,639.75,61
20140501|2014-03-10 20:30,11,639.75,640,639,639.25,89
20140501|2014-03-10 21:00,11,639,640,639,639.75,127
20140501|2014-03-10 21:30,11,639.5,639.75,639.25,639.75,30
20140501|2014-03-10 22:00,11,639.5,640.75,639.5,640.5,58
20140501|2014-03-10 22:30,11,640.75,641.25,640.25,641.25,11
20140501|2014-03-10 23:00,11,640.75,640.75,640.25,640.5,37
20140501|2014-03-10 23:30,11,640.5,641.25,640.5,640.75,17
20140501|2014-03-11 00:00,11,640.75,641,640,640.5,30
20140501|2014-03-11 00:30,11,640.5,640.75,640.25,640.75,20
20140501|2014-03-11 01:00,11,640.75,641.25,640.75,641.25,29
20140501|2014-03-11 01:30,11,641,641.75,641,641.5,21
20140501|2014-03-11 02:00,11,641.75,642,641.25,641.5,86
20140501|2014-03-11 02:30,11,641.5,643.5,641.5,643,336
20140501|2014-03-11 03:00,11,643,644,643,643.25,230
20140501|2014-03-11 03:30,11,643.5,643.75,643.25,643.5,168
20140501|2014-03-11 04:00,11,643.5,643.75,643,643.25,194
20140501|2014-03-11 04:30,11,643.25,643.5,641.5,641.75,259
20140501|2014-03-11 05:00,11,641.5,642.25,640.25,640.25,223
20140501|2014-03-11 05:30,11,640.5,641,640.5,641,38
20140501|2014-03-11 06:00,11,641,642,641,641.5,60
20140501|2014-03-11 06:30,11,641.5,642.25,640.25,642.25,272
20140501|2014-03-11 07:00,11,642.25,643.75,640.75,643.5,372
20140501|2014-03-11 07:30,11,643.5,644.5,643.25,644.25,227
20140501|2014-03-11 08:30,11,644.25,647,643.5,644.75,4835
20140501|2014-03-11 09:00,11,645,646,644.25,644.5,1281
20140501|2014-03-11 09:30,11,644.75,653.5,644.75,653.5,6961
20140501|2014-03-11 10:00,11,653.5,654.25,648.5,649.75,3938
20140501|2014-03-11 10:30,11,649.5,651.5,648,650.25,2249
20140501|2014-03-11 11:00,11,650.5,654.5,650,654,4290
20140501|2014-03-11 11:30,11,654,659,653.75,658.25,5934
20140501|2014-03-11 12:00,11,658,664,656.75,662.25,7690
20140501|2014-03-11 12:30,11,662.5,667.25,658.25,660,7670
20140501|2014-03-11 13:00,11,659.75,664.75,657.75,658.25,5500
20140501|2014-03-11 19:00,12,658.75,659.25,657,657.75,479
20140501|2014-03-11 19:30,12,657.75,657.75,655,656.25,177
20140501|2014-03-11 20:00,12,656.25,656.5,655.75,656.25,71
20140501|2014-03-11 20:30,12,656.5,656.75,656,656.25,25
20140501|2014-03-11 21:00,12,656,656.75,656,656.25,35
20140501|2014-03-11 21:30,12,656.5,656.5,656,656.25,95
20140501|2014-03-11 22:00,12,656,656.75,655.75,656.5,61
20140501|2014-03-11 22:30,12,656.5,656.5,656.25,656.25,6
20140501|2014-03-11 23:00,12,656,656.25,656,656.25,8
20140501|2014-03-11 23:30,12,656.25,656.5,656.25,656.25,25
20140501|2014-03-12 00:00,12,656.75,657,656.75,657,22
20140501|2014-03-12 00:30,12,657,657.25,657,657,12
20140501|2014-03-12 01:00,12,656.75,657,655.75,656,54
20140501|2014-03-12 01:30,12,656,657.25,655,655,302
20140501|2014-03-12 02:00,12,655.25,657,655.25,655.25,117
20140501|2014-03-12 02:30,12,655,655,654,654.25,244
20140501|2014-03-12 03:00,12,654.25,654.25,652,652.25,296
20140501|2014-03-12 03:30,12,652.25,654.5,652,654.5,262
20140501|2014-03-12 04:00,12,654.25,656,653.5,656,422
20140501|2014-03-12 04:30,12,656,656,654.5,655,148
20140501|2014-03-12 05:00,12,655.25,657,654.25,656.75,390
20140501|2014-03-12 05:30,12,657,666.25,657,664.25,1741
20140501|2014-03-12 06:00,12,664,665.75,662.25,663.5,640
20140501|2014-03-12 06:30,12,663.25,663.25,659.75,660.5,585
20140501|2014-03-12 07:00,12,661,661.25,656.5,658,1172
20140501|2014-03-12 07:30,12,657.5,659.25,657.5,659.25,322
20140501|2014-03-12 08:30,12,660,665,656.75,664.5,6961
20140501|2014-03-12 09:00,12,664.75,668.75,664.75,667.5,5528
20140501|2014-03-12 09:30,12,667.5,677.5,666,675.25,12383
20140501|2014-03-12 10:00,12,675.5,679,675.5,678.25,6420
20140501|2014-03-12 10:30,12,678,679.5,676.25,678.5,4146
20140501|2014-03-12 11:00,12,678.75,680,676.75,679.5,3177
20140501|2014-03-12 11:30,12,679.5,682.5,676.5,678.75,5484
20140501|2014-03-12 12:00,12,679,681,678.25,678.5,1812
20140501|2014-03-12 12:30,12,678.25,679.75,677.25,678,2558
20140501|2014-03-12 13:00,12,678,684.5,678,683,5984
20140501|2014-03-12 19:00,13,682.25,685.25,681.5,684.5,831
20140501|2014-03-12 19:30,13,685.25,686.25,684.5,685.75,360
20140501|2014-03-12 20:00,13,686,687.25,685.25,686,481
20140501|2014-03-12 20:30,13,686,687.5,685.75,686.25,612
20140501|2014-03-12 21:00,13,686.25,687,686.25,686.5,30
20140501|2014-03-12 21:30,13,686.25,687,686.25,686.75,149
20140501|2014-03-12 22:00,13,686.75,687.25,686.25,686.75,170
20140501|2014-03-12 22:30,13,686.75,687.75,686.75,687.25,140
20140501|2014-03-12 23:00,13,687.25,688.5,687.25,688.5,109
20140501|2014-03-12 23:30,13,688.25,688.5,688,688.5,39
20140501|2014-03-13 00:00,13,688.75,688.75,688.25,688.25,61
20140501|2014-03-13 00:30,13,688.5,688.5,688.25,688.5,29
20140501|2014-03-13 01:00,13,688.5,690,688.25,689,408
20140501|2014-03-13 01:30,13,689.25,689.75,689,689.75,52
20140501|2014-03-13 02:00,13,689.25,691.25,689.25,691.25,446
20140501|2014-03-13 02:30,13,690.75,695.25,690.75,695,678
20140501|2014-03-13 03:00,13,695.25,696.5,693.5,694.5,640
20140501|2014-03-13 03:30,13,694.25,694.75,691.25,692.25,530
20140501|2014-03-13 04:00,13,692.5,694,692.25,693,316
20140501|2014-03-13 04:30,13,692.75,693,690.5,691.25,570
20140501|2014-03-13 05:00,13,691,691.75,689.25,689.75,778
20140501|2014-03-13 05:30,13,689.5,690.5,689.25,689.75,363
20140501|2014-03-13 06:00,13,689.75,690.25,689.5,690.25,414
20140501|2014-03-13 06:30,13,690.25,691,689.75,690,377
20140501|2014-03-13 07:00,13,690,690.5,688.25,688.75,533
20140501|2014-03-13 07:30,13,689,689,687,687,431
20140501|2014-03-13 08:30,13,686.5,696,686.25,691.25,9975
20140501|2014-03-13 09:00,13,691.25,694.5,685,685.25,5927
20140501|2014-03-13 09:30,13,685.25,685.25,675.25,678,13640
20140501|2014-03-13 10:00,13,677.75,678.25,676,677.75,3387
20140501|2014-03-13 10:30,13,677.75,678.25,671,673,5240
20140501|2014-03-13 11:00,13,673,675.5,671.25,675.25,3853
20140501|2014-03-13 11:30,13,675.25,683.75,675.25,682,4535
20140501|2014-03-13 12:00,13,682,682.75,677.75,679,2321
20140501|2014-03-13 12:30,13,679,679.5,676,676.25,1678
20140501|2014-03-13 13:00,13,676.25,677.5,672,672.25,5262
20140501|2014-03-13 19:00,14,672.25,672.75,669.75,670,517
20140501|2014-03-13 19:30,14,670.25,672.5,670.25,672,99
20140501|2014-03-13 20:00,14,671.75,672,671,671,79
20140501|2014-03-13 20:30,14,671,672.5,669.75,672.5,364
20140501|2014-03-13 21:00,14,672,672.5,671.25,672.25,38
20140501|2014-03-13 21:30,14,672.5,672.75,671.75,672.5,63
20140501|2014-03-13 22:00,14,672.75,673.25,670.75,672,112
20140501|2014-03-13 22:30,14,672.25,672.75,672,672,13
20140501|2014-03-13 23:00,14,671.5,672.75,671.5,672.5,53
20140501|2014-03-13 23:30,14,672,672.75,672,672,24
20140501|2014-03-14 00:00,14,672,673.25,672,673.25,53
20140501|2014-03-14 00:30,14,673,673.25,672.75,672.75,87
20140501|2014-03-14 01:00,14,672.75,673,672.25,672.25,107
20140501|2014-03-14 01:30,14,672.25,672.75,671.25,671.5,50
20140501|2014-03-14 02:00,14,671.5,672.5,671.25,671.25,35
20140501|2014-03-14 02:30,14,671.5,672,671.25,671.25,103
20140501|2014-03-14 03:00,14,671.5,671.5,670.5,671,115
20140501|2014-03-14 03:30,14,671,672.25,671,671.25,115
20140501|2014-03-14 04:00,14,671.5,672.75,671.5,672,192
20140501|2014-03-14 04:30,14,672.25,674,671.5,673.75,225
20140501|2014-03-14 05:00,14,673.75,677.5,673.75,676,673
20140501|2014-03-14 05:30,14,676,676.5,672.5,676,429
20140501|2014-03-14 06:00,14,676,678,675.75,677.75,302
20140501|2014-03-14 06:30,14,678,678.75,677.25,677.75,444
20140501|2014-03-14 07:00,14,677.75,678.5,676.75,677,201
20140501|2014-03-14 07:30,14,677.25,677.5,676.75,677,89
20140501|2014-03-14 08:30,14,679,685.5,678,682.25,8922
20140501|2014-03-14 09:00,14,682.5,687.75,682,686.25,4579
20140501|2014-03-14 09:30,14,686.5,691,686,689.25,7416
20140501|2014-03-14 10:00,14,689,690.75,685.5,688,2581
20140501|2014-03-14 10:30,14,688,688.25,679.5,680.5,4756
20140501|2014-03-14 11:00,14,680.5,684,679,682,3421
20140501|2014-03-14 11:30,14,682,685,680,681.75,2427
20140501|2014-03-14 12:00,14,682,686.5,681.75,684.75,3087
20140501|2014-03-14 12:30,14,684.5,686,682,683.25,2531
20140501|2014-03-14 13:00,14,683,688.75,682,686.5,4646
20140501|2014-03-16 19:00,17,687,693.5,686.25,692.75,2721
20140501|2014-03-16 19:30,17,692.5,692.5,690.75,692.25,74
20140501|2014-03-16 20:00,17,692,692,690.75,691,123
20140501|2014-03-16 20:30,17,691,693,691,693,146
20140501|2014-03-16 21:00,17,692.75,693,692.5,692.75,91
20140501|2014-03-16 21:30,17,692.75,693.25,692.25,692.25,151
20140501|2014-03-16 22:00,17,692.5,692.5,691.75,692.5,40
20140501|2014-03-16 22:30,17,692.5,693.5,692.25,693.25,70
20140501|2014-03-16 23:00,17,693.25,693.25,692.5,693.25,36
20140501|2014-03-16 23:30,17,693.25,694.25,693.25,694,100
20140501|2014-03-17 00:00,17,694,694,693.25,693.5,34
20140501|2014-03-17 00:30,17,693.5,693.5,692.5,692.5,78
20140501|2014-03-17 01:00,17,692.5,693,692.5,693,73
20140501|2014-03-17 01:30,17,693,693,692.75,692.75,47
20140501|2014-03-17 02:00,17,692.75,694.25,692.75,693.75,154
20140501|2014-03-17 02:30,17,693.75,694.25,688,690.25,427
20140501|2014-03-17 03:00,17,690.25,693,688.25,688.5,322
20140501|2014-03-17 03:30,17,688.25,689.5,688,688.5,188
20140501|2014-03-17 04:00,17,688.5,688.5,687.25,687.25,197
20140501|2014-03-17 04:30,17,687.25,688,680.5,680.5,1570
20140501|2014-03-17 05:00,17,680.75,682.25,680.5,680.75,593
20140501|2014-03-17 05:30,17,681,681,671.75,674.75,1852
20140501|2014-03-17 06:00,17,675.25,675.5,672.75,674.75,816
20140501|2014-03-17 06:30,17,674.75,678.75,673.25,678.25,625
20140501|2014-03-17 07:00,17,678.25,681.25,678.25,680,656
20140501|2014-03-17 07:30,17,679.75,679.75,678.25,678.5,296
20140501|2014-03-17 08:30,17,679,682.5,676,680.75,5272
20140501|2014-03-17 09:00,17,680.75,682,675.5,678.5,4130
20140501|2014-03-17 09:30,17,678.5,682,677,680,3224
20140501|2014-03-17 10:00,17,680,683.5,680,683.25,2414
20140501|2014-03-17 10:30,17,683.5,684,681,682.5,1862
20140501|2014-03-17 11:00,17,682.5,682.75,678.75,679.75,1495
20140501|2014-03-17 11:30,17,679.75,681.5,679.25,679.25,949
20140501|2014-03-17 12:00,17,679.5,679.75,676.5,679.5,1778
20140501|2014-03-17 12:30,17,679.25,679.5,676,676.25,1478
20140501|2014-03-17 13:00,17,676.25,677.5,674,674.5,3167
20140501|2014-03-17 19:00,18,674.5,678.5,674.5,677,293
20140501|2014-03-17 19:30,18,676.5,677,675.75,675.75,44
20140501|2014-03-17 20:00,18,676.25,676.5,674,675,149
20140501|2014-03-17 20:30,18,675,675,672.75,673.5,309
20140501|2014-03-17 21:00,18,673.5,674.5,673.25,674.5,72
20140501|2014-03-17 21:30,18,674.75,676.25,674,675,89
20140501|2014-03-17 22:00,18,675.5,676.5,675.25,675.25,81
20140501|2014-03-17 22:30,18,675.5,675.5,675.25,675.25,3
20140501|2014-03-17 23:00,18,675.25,675.5,675.25,675.25,6
20140501|2014-03-17 23:30,18,675.5,675.5,673.75,674,40
20140501|2014-03-18 00:00,18,674.25,674.25,673.25,673.25,23
20140501|2014-03-18 00:30,18,673.5,673.5,673.25,673.25,8
20140501|2014-03-18 01:00,18,673.25,673.5,673.25,673.5,31
20140501|2014-03-18 01:30,18,673.25,674.5,673,674.25,67
20140501|2014-03-18 02:00,18,674.25,674.25,673,673.5,83
20140501|2014-03-18 02:30,18,673.25,673.5,672.5,673,139
20140501|2014-03-18 03:00,18,673,673.75,672.5,673.5,156
20140501|2014-03-18 03:30,18,673.5,676.25,673.5,676,368
20140501|2014-03-18 04:00,18,676,679,676,677.75,685
20140501|2014-03-18 04:30,18,678,679,676,676,295
20140501|2014-03-18 05:00,18,675.75,677.5,675.5,676.75,443
20140501|2014-03-18 05:30,18,676.75,676.75,675,676.5,106
20140501|2014-03-18 06:00,18,676.5,678.5,675.5,678,561
20140501|2014-03-18 06:30,18,678.25,678.5,677.5,678,307
20140501|2014-03-18 07:00,18,678,678.75,677.25,678,496
20140501|2014-03-18 07:30,18,678.25,678.5,677.75,677.75,168
20140501|2014-03-18 08:30,18,676.75,683.75,676.75,683.75,5272
20140501|2014-03-18 09:00,18,683.75,685,682,682.75,3882
20140501|2014-03-18 09:30,18,683,687.75,682,686,4933
20140501|2014-03-18 10:00,18,686.25,687.5,683,683.75,2977
20140501|2014-03-18 10:30,18,684,686.5,680.5,686.5,2496
20140501|2014-03-18 11:00,18,686.5,689,685.25,688,2630
20140501|2014-03-18 11:30,18,687.75,692,687.25,690.5,4104
20140501|2014-03-18 12:00,18,690.25,691,687.75,688.75,2083
20140501|2014-03-18 12:30,18,688.5,693,688.25,693,3292
20140501|2014-03-18 13:00,18,692.75,693.5,690.5,692.25,3969
20140501|2014-03-18 19:00,19,692,692.25,690.75,691.75,348
20140501|2014-03-18 19:30,19,691,691.5,690.5,690.5,46
20140501|2014-03-18 20:00,19,691,692,690.5,691.75,226
20140501|2014-03-18 20:30,19,692,693.75,692,693.5,323
20140501|2014-03-18 21:00,19,693.75,694,692.75,693.25,123
20140501|2014-03-18 21:30,19,693.5,695.25,693.5,695.25,559
20140501|2014-03-18 22:00,19,695,695.25,694.75,695,81
20140501|2014-03-18 22:30,19,695,695.25,694.75,694.75,11
20140501|2014-03-18 23:00,19,695,695,694,694,55
20140501|2014-03-18 23:30,19,694,695,693.75,694.75,40
20140501|2014-03-19 00:00,19,694.25,694.5,693.75,694.25,135
20140501|2014-03-19 00:30,19,694,694,693.25,693.25,75
20140501|2014-03-19 01:00,19,693.25,694,692.75,693.25,191
20140501|2014-03-19 01:30,19,693.25,693.25,688.25,689.75,560
20140501|2014-03-19 02:00,19,688.75,690.75,686.75,689.75,452
20140501|2014-03-19 02:30,19,690,691.75,689.25,691.75,208
20140501|2014-03-19 03:00,19,692,692.25,688.75,688.75,441
20140501|2014-03-19 03:30,19,688.5,689.25,687,688.5,377
20140501|2014-03-19 04:00,19,688.5,690.5,687.25,689,268
20140501|2014-03-19 04:30,19,688.5,689.5,687.5,688.25,229
20140501|2014-03-19 05:00,19,688.25,689.75,688.25,689.75,166
20140501|2014-03-19 05:30,19,689.5,689.75,688.75,689.5,110
20140501|2014-03-19 06:00,19,689.5,690.5,689,689,308
20140501|2014-03-19 06:30,19,689,690.25,689,689.25,266
20140501|2014-03-19 07:00,19,689.25,690,687.25,689.5,785
20140501|2014-03-19 07:30,19,689.25,689.25,688.25,688.5,213
20140501|2014-03-19 08:30,19,688,692,686.25,691.5,5630
20140501|2014-03-19 09:00,19,691.5,705.75,690.75,699,13089
20140501|2014-03-19 09:30,19,699,707,698.75,705.75,7798
20140501|2014-03-19 10:00,19,705.75,711.25,705.75,710,6551
20140501|2014-03-19 10:30,19,710,710.5,704.5,709.5,4649
20140501|2014-03-19 11:00,19,709.5,717,705.75,715.25,6179
20140501|2014-03-19 11:30,19,715,718.5,713.25,714.5,5842
20140501|2014-03-19 12:00,19,714.5,718.25,712.75,716,4432
20140501|2014-03-19 12:30,19,715.75,717,713.5,714.5,2638
20140501|2014-03-19 13:00,19,714.25,717.5,713.25,715.75,6025
20140501|2014-03-19 19:00,20,714,714.75,712,712.5,467
20140501|2014-03-19 19:30,20,712.5,712.75,710,710.25,435
20140501|2014-03-19 20:00,20,710.5,711.5,709.75,711.5,287
20140501|2014-03-19 20:30,20,711.5,713.75,711,713.5,129
20140501|2014-03-19 21:00,20,713.75,714.75,713.25,714.25,135
20140501|2014-03-19 21:30,20,714,714.25,713.25,713.25,51
20140501|2014-03-19 22:00,20,713.25,713.5,711.5,711.5,221
20140501|2014-03-19 22:30,20,711.75,712.5,711.75,712,119
20140501|2014-03-19 23:00,20,712,712,711.75,712,15
20140501|2014-03-19 23:30,20,712.5,712.5,711.75,712,9
20140501|2014-03-20 00:00,20,712,712.25,712,712.25,83
20140501|2014-03-20 00:30,20,712,712.5,711.75,712,84
20140501|2014-03-20 01:00,20,712,712,711.25,711.5,152
20140501|2014-03-20 01:30,20,711.25,711.75,710.25,710.25,183
20140501|2014-03-20 02:00,20,710.25,713.25,710,712.25,286
20140501|2014-03-20 02:30,20,711.75,712.5,710.5,711.25,119
20140501|2014-03-20 03:00,20,711.5,712.25,711,711,375
20140501|2014-03-20 03:30,20,711.25,711.5,710.5,711.25,446
20140501|2014-03-20 04:00,20,711,711.25,710.5,710.75,213
20140501|2014-03-20 04:30,20,711,711,710,710.25,211
20140501|2014-03-20 05:00,20,710.5,710.5,709,709.5,335
20140501|2014-03-20 05:30,20,709.25,711,709.25,711,538
20140501|2014-03-20 06:00,20,711,712.25,710.5,711.5,657
20140501|2014-03-20 06:30,20,711.5,712.5,711,712.5,200
20140501|2014-03-20 07:00,20,712.75,714.75,712.5,713.75,936
20140501|2014-03-20 07:30,20,714,715.25,709.75,711.5,1399
20140501|2014-03-20 08:30,20,713.75,721.75,713.75,717.75,10997
20140501|2014-03-20 09:00,20,717.5,723.5,716.75,721.25,6736
20140501|2014-03-20 09:30,20,721.5,722.75,709.5,709.5,11108
20140501|2014-03-20 10:00,20,709.75,715.5,709.25,712.75,5316
20140501|2014-03-20 10:30,20,712.75,713,693.75,702.5,12264
20140501|2014-03-20 11:00,20,702.75,702.75,697.25,701.25,3225
20140501|2014-03-20 11:30,20,701.5,703.5,699.5,703.25,2326
20140501|2014-03-20 12:00,20,703.5,704.5,700,702.5,2018
20140501|2014-03-20 12:30,20,702.25,703.75,701.25,701.75,1100
20140501|2014-03-20 13:00,20,701.5,706.75,697.25,706,5939
20140501|2014-03-20 19:00,21,705,705.5,703.75,704.75,609
20140501|2014-03-20 19:30,21,704.75,705,704.25,704.5,30
20140501|2014-03-20 20:00,21,704.5,704.5,699.5,700.5,443
20140501|2014-03-20 20:30,21,700,701.5,699.75,701.25,68
20140501|2014-03-20 21:00,21,701.75,702.5,701.5,701.75,24
20140501|2014-03-20 21:30,21,701.75,702.75,701.25,701.25,42
20140501|2014-03-20 22:00,21,702,702.75,700.5,700.75,73
20140501|2014-03-20 22:30,21,700.5,701.25,700.25,700.25,16
20140501|2014-03-20 23:00,21,700.25,700.5,700,700.5,39
20140501|2014-03-20 23:30,21,700.5,700.5,699.5,699.5,40
20140501|2014-03-21 00:00,21,699.5,699.75,699.25,699.5,20
20140501|2014-03-21 00:30,21,699.5,699.5,699.25,699.25,40
20140501|2014-03-21 01:00,21,699.25,700.5,698.75,700.25,157
20140501|2014-03-21 01:30,21,700.25,703.75,699,702.75,317
20140501|2014-03-21 02:00,21,702.75,703.25,702.5,702.75,48
20140501|2014-03-21 02:30,21,703,703,702.75,703,61
20140501|2014-03-21 03:00,21,703.25,707.25,702.75,706.5,563
20140501|2014-03-21 03:30,21,706.5,706.75,704,706.25,264
20140501|2014-03-21 04:00,21,706.25,706.5,703.5,705,283
20140501|2014-03-21 04:30,21,705,705,703,703.25,266
20140501|2014-03-21 05:00,21,703.25,704.25,701.5,702,527
20140501|2014-03-21 05:30,21,701.75,701.75,699,699.25,539
20140501|2014-03-21 06:00,21,699.25,700.5,698.25,699.5,496
20140501|2014-03-21 06:30,21,699.25,702,698.75,699.75,671
20140501|2014-03-21 07:00,21,699.75,700.5,698.25,698.75,472
20140501|2014-03-21 07:30,21,699,699,697.25,697.5,492
20140501|2014-03-21 08:30,21,701,704.25,696.5,700,7891
20140501|2014-03-21 09:00,21,700,701.25,696.5,697.25,2735
20140501|2014-03-21 09:30,21,697.5,698.5,691.75,693.5,6889
20140501|2014-03-21 10:00,21,693.75,697.5,693.25,695.25,2565
20140501|2014-03-21 10:30,21,695.5,697.5,695.25,697,1176
20140501|2014-03-21 11:00,21,697,698.5,696.5,698,1409
20140501|2014-03-21 11:30,21,698,699,696.75,697.5,1168
20140501|2014-03-21 12:00,21,697.25,699,697,698.5,794
20140501|2014-03-21 12:30,21,698.5,698.5,696.5,697.25,1413
20140501|2014-03-21 13:00,21,697,697.25,691.75,692,5448
20140501|2014-03-23 19:00,24,691.75,694.5,687,692.5,1647
20140501|2014-03-23 19:30,24,692.5,694.25,692,692.25,112
20140501|2014-03-23 20:00,24,692.25,693,692.25,692.75,34
20140501|2014-03-23 20:30,24,692.5,693,692,692.25,118
20140501|2014-03-23 21:00,24,692,693.25,692,692.5,31
20140501|2014-03-23 21:30,24,692.25,692.75,692.25,692.75,24
20140501|2014-03-23 22:00,24,692.75,693.25,692.5,693,45
20140501|2014-03-23 22:30,24,693,693.5,692,693,37
20140501|2014-03-23 23:00,24,693,693.75,693,693.75,31
20140501|2014-03-23 23:30,24,693.25,694,693.25,693.75,31
20140501|2014-03-24 00:00,24,693.5,693.75,693.25,693.25,9
20140501|2014-03-24 00:30,24,693.75,694,693.5,693.5,26
20140501|2014-03-24 01:00,24,693.5,694.25,693.5,694,12
20140501|2014-03-24 01:30,24,694,694,693.75,693.75,42
20140501|2014-03-24 02:00,24,693.5,693.75,693.25,693.25,8
20140501|2014-03-24 02:30,24,693.5,694.5,693.5,694.25,116
20140501|2014-03-24 03:00,24,694.25,701.75,694.25,698.75,808
20140501|2014-03-24 03:30,24,699,716,699,705,3590
20140501|2014-03-24 04:00,24,705.5,708,702.5,703.5,759
20140501|2014-03-24 04:30,24,703.75,704.75,702.25,702.75,267
20140501|2014-03-24 05:00,24,703,704.75,702,702.75,488
20140501|2014-03-24 05:30,24,702.75,703.75,700,700,294
20140501|2014-03-24 06:00,24,700,702.5,693.75,699.25,2888
20140501|2014-03-24 06:30,24,698.75,704,698.25,698.5,1281
20140501|2014-03-24 07:00,24,698.5,701,698,700,294
20140501|2014-03-24 07:30,24,700.25,701,699.75,701,191
20140501|2014-03-24 08:30,24,704,706.75,697.5,706.75,6655
20140501|2014-03-24 09:00,24,707,708.25,706.5,707.75,3024
20140501|2014-03-24 09:30,24,707.75,709.5,703,709.25,5411
20140501|2014-03-24 10:00,24,709.5,714.5,708.5,713.5,5441
20140501|2014-03-24 10:30,24,713.25,714.5,710.5,712,3529
20140501|2014-03-24 11:00,24,712,714,711.75,714,1749
20140501|2014-03-24 11:30,24,714,715.5,711,711.5,3042
20140501|2014-03-24 12:00,24,711.75,715.5,711.75,714.5,1739
20140501|2014-03-24 12:30,24,714.5,715,713.5,713.75,1641
20140501|2014-03-24 13:00,24,714,718.25,713,713.25,6820
20140501|2014-03-24 19:00,25,714.75,715.75,714,715.75,371
20140501|2014-03-24 19:30,25,715.25,716,714.5,714.75,40
20140501|2014-03-24 20:00,25,714.75,715.5,714.25,714.75,120
20140501|2014-03-24 20:30,25,714.75,715.75,714.5,715.75,49
20140501|2014-03-24 21:00,25,715.75,716.25,715,715.25,81
20140501|2014-03-24 21:30,25,715,715.75,715,715.75,44
20140501|2014-03-24 22:00,25,715.75,716.25,715.25,715.25,36
20140501|2014-03-24 22:30,25,715,715.5,715,715.25,13
20140501|2014-03-24 23:00,25,715.25,715.5,715.25,715.25,36
20140501|2014-03-24 23:30,25,715.5,715.5,715,715.25,17
20140501|2014-03-25 00:00,25,715.5,715.5,714.5,715,56
20140501|2014-03-25 00:30,25,714.75,714.75,711.75,712.75,198
20140501|2014-03-25 01:00,25,712.75,712.75,711.25,711.75,150
20140501|2014-03-25 01:30,25,711.75,712,711.5,712,62
20140501|2014-03-25 02:00,25,712.25,712.5,711.75,711.75,113
20140501|2014-03-25 02:30,25,712,712,707.75,707.75,331
20140501|2014-03-25 03:00,25,708,710.5,707.75,709.75,541
20140501|2014-03-25 03:30,25,709.75,709.75,708.5,709,170
20140501|2014-03-25 04:00,25,709,709.5,708.75,709.25,35
20140501|2014-03-25 04:30,25,709.25,709.5,708.5,709,126
20140501|2014-03-25 05:00,25,709,711,708.75,711,393
20140501|2014-03-25 05:30,25,711,711.5,708.75,709.5,418
20140501|2014-03-25 06:00,25,709.5,709.5,708.75,709,145
20140501|2014-03-25 06:30,25,708.75,709.25,708.75,709,308
20140501|2014-03-25 07:00,25,708.75,709,708,708,508
20140501|2014-03-25 07:30,25,708.25,709.75,708.25,709.5,115
20140501|2014-03-25 08:30,25,708.25,712,706.5,709.5,4170
20140501|2014-03-25 09:00,25,709.75,710.5,707,708.75,2157
20140501|2014-03-25 09:30,25,709,713.5,708.5,712.25,3544
20140501|2014-03-25 10:00,25,712.25,715.5,712,714.5,1857
20140501|2014-03-25 10:30,25,714.5,715,711,713.5,2833
20140501|2014-03-25 11:00,25,713.5,714,708,709.25,3070
20140501|2014-03-25 11:30,25,709,711.5,709,711.25,1363
20140501|2014-03-25 12:00,25,711.25,712.75,709,709.5,1259
20140501|2014-03-25 12:30,25,709.75,711.25,709.25,710.25,1175
20140501|2014-03-25 13:00,25,710,711,707,709.25,2912
20140501|2014-03-25 19:00,26,708.75,711.75,708.5,711.5,474
20140501|2014-03-25 19:30,26,711.25,711.5,710.5,711.5,82
20140501|2014-03-25 20:00,26,711.5,711.75,711,711.5,46
20140501|2014-03-25 20:30,26,711.25,711.75,710.75,711.75,41
20140501|2014-03-25 21:00,26,711.5,711.75,711.5,711.75,8
20140501|2014-03-25 21:30,26,711.5,711.75,711.5,711.5,25
20140501|2014-03-25 22:00,26,711.5,711.5,711,711.25,81
20140501|2014-03-25 22:30,26,710.75,711,710.5,710.75,83
20140501|2014-03-25 23:00,26,710.75,710.75,710.5,710.75,6
20140501|2014-03-25 23:30,26,710.75,710.75,710.5,710.5,14
20140501|2014-03-26 00:00,26,710.5,710.5,709.75,710,20
20140501|2014-03-26 00:30,26,710,710,709.75,709.75,22
20140501|2014-03-26 01:00,26,709.75,709.75,708,709.25,304
20140501|2014-03-26 01:30,26,709.5,709.75,709,709,61
20140501|2014-03-26 02:00,26,709.25,711.5,709,711.25,134
20140501|2014-03-26 02:30,26,711.25,711.5,710.5,711,110
20140501|2014-03-26 03:00,26,710.25,711,708.75,710.5,177
20140501|2014-03-26 03:30,26,710.5,710.75,710,710,73
20140501|2014-03-26 04:00,26,710,710.25,710,710,50
20140501|2014-03-26 04:30,26,710,710,708,708.25,271
20140501|2014-03-26 05:00,26,708.5,708.5,707,708.25,243
20140501|2014-03-26 05:30,26,708.25,708.25,706.75,707,318
20140501|2014-03-26 06:00,26,706.75,708.25,705.25,705.75,445
20140501|2014-03-26 06:30,26,705.5,706.25,703.25,703.5,291
20140501|2014-03-26 07:00,26,703.5,705.75,701.75,703.25,752
20140501|2014-03-26 07:30,26,703,704,702.5,703,251
20140501|2014-03-26 08:30,26,703,707.5,702.5,705.25,5263
20140501|2014-03-26 09:00,26,705.25,706.5,702.5,704,3767
20140501|2014-03-26 09:30,26,704,704,699.75,702,6500
20140501|2014-03-26 10:00,26,701.75,703.5,698.5,699.5,4049
20140501|2014-03-26 10:30,26,699.25,700.5,697.75,699,3501
20140501|2014-03-26 11:00,26,698.75,699.25,696.25,698.25,3424
20140501|2014-03-26 11:30,26,698.25,700,698,699.5,1972
20140501|2014-03-26 12:00,26,699.5,699.5,694.75,694.75,2991
20140501|2014-03-26 12:30,26,695,696.5,694.75,695.5,1659
20140501|2014-03-26 13:00,26,695.75,698,695,697.75,3338
20140501|2014-03-26 19:00,27,696.75,696.75,692,693.25,856
20140501|2014-03-26 19:30,27,693.75,694,692,692.5,159
20140501|2014-03-26 20:00,27,692.75,697,692,697,350
20140501|2014-03-26 20:30,27,697,697,695,696,161
20140501|2014-03-26 21:00,27,696,696.25,695,695.5,72
20140501|2014-03-26 21:30,27,695.25,698,695,697,118
20140501|2014-03-26 22:00,27,697,697.75,696.75,697.25,47
20140501|2014-03-26 22:30,27,697.25,698.5,696.25,697.25,69
20140501|2014-03-26 23:00,27,697,697,696.25,696.5,39
20140501|2014-03-26 23:30,27,696.75,697.25,696.75,697.25,13
20140501|2014-03-27 00:00,27,697.5,697.5,696.75,697,22
20140501|2014-03-27 00:30,27,696.5,696.5,694.75,696,78
20140501|2014-03-27 01:00,27,695.5,696.25,694.5,694.75,266
20140501|2014-03-27 01:30,27,695,695.5,695,695,31
20140501|2014-03-27 02:00,27,695,697.5,695,697.5,115
20140501|2014-03-27 02:30,27,697.5,697.75,696.75,696.75,47
20140501|2014-03-27 03:00,27,696.75,697,694.75,694.75,241
20140501|2014-03-27 03:30,27,695,696,693,693.25,433
20140501|2014-03-27 04:00,27,693,693.25,692.25,693,196
20140501|2014-03-27 04:30,27,693,693.5,692.5,693.25,182
20140501|2014-03-27 05:00,27,693.5,695.75,693.5,695.5,546
20140501|2014-03-27 05:30,27,695.75,696,695,695.5,394
20140501|2014-03-27 06:00,27,695.25,695.25,692.75,693.25,350
20140501|2014-03-27 06:30,27,693.5,693.75,692.75,692.75,255
20140501|2014-03-27 07:00,27,693,693.75,692.5,693.25,949
20140501|2014-03-27 07:30,27,693.5,694.75,692.5,692.5,733
20140501|2014-03-27 08:30,27,693,696.75,692.75,695,5640
20140501|2014-03-27 09:00,27,695.25,699.75,694.75,698.75,4774
20140501|2014-03-27 09:30,27,699,704,699,704,5377
20140501|2014-03-27 10:00,27,704,704.5,701.5,704,2888
20140501|2014-03-27 10:30,27,704,707.75,702.25,706.5,4111
20140501|2014-03-27 11:00,27,706.25,706.75,703.25,705.75,2512
20140501|2014-03-27 11:30,27,705.75,710.75,705.5,709.75,3313
20140501|2014-03-27 12:00,27,709.5,712.5,708.5,711.25,2879
20140501|2014-03-27 12:30,27,711.25,713.5,710.5,711.25,2465
20140501|2014-03-27 13:00,27,711.5,712.25,710,710.25,3231
20140501|2014-03-27 19:00,28,708.25,708.75,704.75,705.25,1135
20140501|2014-03-27 19:30,28,705,707.5,705,706.75,293
20140501|2014-03-27 20:00,28,707,707.25,706.25,706.25,391
20140501|2014-03-27 20:30,28,706.25,706.25,704.25,704.25,236
20140501|2014-03-27 21:00,28,704.75,705,704.25,705,136
20140501|2014-03-27 21:30,28,705,705,704.5,704.5,35
20140501|2014-03-27 22:00,28,704.25,704.5,703.25,703.5,147
20140501|2014-03-27 22:30,28,703.25,703.5,701,702.75,343
20140501|2014-03-27 23:00,28,703.25,703.75,703.25,703.75,28
20140501|2014-03-27 23:30,28,703.75,704,703.75,703.75,29
20140501|2014-03-28 00:00,28,703.75,704,703.75,704,70
20140501|2014-03-28 00:30,28,703.75,703.75,703,703.5,21
20140501|2014-03-28 01:00,28,703,703.75,701.75,703.25,162
20140501|2014-03-28 01:30,28,703,703.25,700.25,701.5,313
20140501|2014-03-28 02:00,28,701.25,701.5,700.25,700.75,378
20140501|2014-03-28 02:30,28,701,702,700.75,701.5,183
20140501|2014-03-28 03:00,28,701.25,704.25,701,704,194
20140501|2014-03-28 03:30,28,704,707.75,704,706,437
20140501|2014-03-28 04:00,28,706,706,702.25,703.25,199
20140501|2014-03-28 04:30,28,703.25,705.75,702.5,705.25,262
20140501|2014-03-28 05:00,28,705.25,705.25,701.25,703,453
20140501|2014-03-28 05:30,28,703,703.25,701.75,702,86
20140501|2014-03-28 06:00,28,702.25,702.5,701.25,701.5,216
20140501|2014-03-28 06:30,28,701.75,703,701.5,701.5,197
20140501|2014-03-28 07:00,28,701.75,703.25,701.75,703.25,187
20140501|2014-03-28 07:30,28,703.25,704.75,703.25,704.5,215
20140501|2014-03-28 08:30,28,704.25,705,698.25,701.25,4963
20140501|2014-03-28 09:00,28,701.25,706.5,700.5,700.5,4122
20140501|2014-03-28 09:30,28,700.5,700.75,693.5,695,6569
20140501|2014-03-28 10:00,28,695.25,698.25,695,698,2087
20140501|2014-03-28 10:30,28,697.75,699.5,696,697.5,1281
20140501|2014-03-28 11:00,28,697.5,697.75,693.5,694.25,2469
20140501|2014-03-28 11:30,28,694.25,697.75,694.25,696.25,2228
20140501|2014-03-28 12:00,28,696.25,698,696.25,697.25,1216
20140501|2014-03-28 12:30,28,697.25,698.25,695,695.5,1513
20140501|2014-03-28 13:00,28,695.5,697,694.5,695,3379
20140501|2014-03-30 19:00,31,698.25,698.75,695,695.5,977
20140501|2014-03-30 19:30,31,695.5,695.5,695,695,116
20140501|2014-03-30 20:00,31,695,697.25,695,695.25,116
20140501|2014-03-30 20:30,31,695.75,695.75,693,694,279
20140501|2014-03-30 21:00,31,694,694.25,693,693.5,58
20140501|2014-03-30 21:30,31,693.25,693.25,692.25,692.5,76
20140501|2014-03-30 22:00,31,692.25,693,692,692.5,31
20140501|2014-03-30 22:30,31,692.5,692.5,692,692.25,24
20140501|2014-03-30 23:00,31,692.25,693.5,692.25,693.5,69
20140501|2014-03-30 23:30,31,693.5,695.25,693.25,693.25,164
20140501|2014-03-31 00:00,31,693.25,693.25,692.75,693,71
20140501|2014-03-31 00:30,31,693,693.75,692.75,693,34
20140501|2014-03-31 01:00,31,692.75,692.75,692.75,692.75,8
20140501|2014-03-31 01:30,31,692.75,692.75,692,692.5,131
20140501|2014-03-31 02:00,31,692.25,692.5,692,692.25,129
20140501|2014-03-31 02:30,31,692,692.5,692,692.25,153
20140501|2014-03-31 03:00,31,692,692.25,690.5,692,327
20140501|2014-03-31 03:30,31,692,692.25,691.5,692,144
20140501|2014-03-31 04:00,31,692,692.25,690.5,690.75,400
20140501|2014-03-31 04:30,31,690.75,690.75,689,689,584
20140501|2014-03-31 05:00,31,689,689.5,689,689.25,132
20140501|2014-03-31 05:30,31,689.25,691,687.5,690.75,799
20140501|2014-03-31 06:00,31,690.75,691.25,689,690,319
20140501|2014-03-31 06:30,31,689.75,690.5,688.75,689.25,334
20140501|2014-03-31 07:00,31,689.5,692.25,689,689.25,412
20140501|2014-03-31 07:30,31,689,690.75,688.75,689.5,399
20140501|2014-03-31 08:30,31,689.5,692,689,690.75,3510
20140501|2014-03-31 09:00,31,690.5,692.5,688.25,692,1963
20140501|2014-03-31 09:30,31,692,693,690.25,691,2727
20140501|2014-03-31 10:00,31,690.75,692,688.25,690.25,2643
20140501|2014-03-31 10:30,31,690.5,690.5,676.5,683.25,5851
20140501|2014-03-31 11:00,31,683.25,702,682.5,689,17871
20140501|2014-03-31 11:30,31,689,697.5,689,692.5,5789
20140501|2014-03-31 12:00,31,692.25,693.25,689,690.75,3757
20140501|2014-03-31 12:30,31,691.25,698.75,690.5,698.5,4212
20140501|2014-03-31 13:00,31,698.5,699.75,695.5,697.5,7467
20140501|2014-03-31 19:00,1,695.5,698,695.5,696.5,459
20140501|2014-03-31 19:30,1,697,697.25,696,696,144
20140501|2014-03-31 20:00,1,696.25,696.5,696,696.5,107
20140501|2014-03-31 20:30,1,696.75,696.75,696,696.25,112
20140501|2014-03-31 21:00,1,696.5,697,696.25,696.5,175
20140501|2014-03-31 21:30,1,697,697.25,696,696.5,52
20140501|2014-03-31 22:00,1,696.5,696.75,696.25,696.5,76
20140501|2014-03-31 22:30,1,696.75,697,696.5,697,23
20140501|2014-03-31 23:00,1,697.25,697.25,696.25,696.25,28
20140501|2014-03-31 23:30,1,696.25,696.5,696,696,10
20140501|2014-04-01 00:00,1,696.5,696.75,696.25,696.75,8
20140501|2014-04-01 00:30,1,696.5,696.75,694.25,694.25,96
20140501|2014-04-01 01:00,1,694.25,697.25,694,697,165
20140501|2014-04-01 01:30,1,697,697.25,692.25,692.25,196
20140501|2014-04-01 02:00,1,692,692.75,690.75,691.75,427
20140501|2014-04-01 02:30,1,691.75,691.75,687.5,689,654
20140501|2014-04-01 03:00,1,688.75,688.75,685,686.75,743
20140501|2014-04-01 03:30,1,686.75,688.5,686.5,687.75,263
20140501|2014-04-01 04:00,1,687.75,688.5,687.25,688.5,96
20140501|2014-04-01 04:30,1,688.25,688.5,687.25,688,262
20140501|2014-04-01 05:00,1,688,689,688,688.75,356
20140501|2014-04-01 05:30,1,688.75,691.75,688.75,691.25,937
20140501|2014-04-01 06:00,1,691.25,692,690.5,691.5,397
20140501|2014-04-01 06:30,1,691.5,692,690.5,691,294
20140501|2014-04-01 07:00,1,691,691.25,688.75,690.75,503
20140501|2014-04-01 07:30,1,690.5,692,690.5,691.75,302
20140501|2014-04-01 08:30,1,693,695.75,687.25,687.75,8456
20140501|2014-04-01 09:00,1,687.5,689.75,683.5,688,7272
20140501|2014-04-01 09:30,1,688,689.5,686.25,687.75,3468
20140501|2014-04-01 10:00,1,687.5,689.75,687,688.5,2659
20140501|2014-04-01 10:30,1,688.5,688.75,686.25,687,1965
20140501|2014-04-01 11:00,1,686.75,687.5,685.25,685.25,1734
20140501|2014-04-01 11:30,1,685.25,688.5,685,688,2024
20140501|2014-04-01 12:00,1,688,692,687.75,692,2462
20140501|2014-04-01 12:30,1,691.75,692.5,687.25,687.75,3845
20140501|2014-04-01 13:00,1,687.5,688.75,684.75,685.25,3557
20140501|2014-04-01 19:00,2,687,688,685.75,686.75,555
20140501|2014-04-01 19:30,2,686.5,687.75,686,686.75,113
20140501|2014-04-01 20:00,2,687.5,687.75,686.75,687,429
20140501|2014-04-01 20:30,2,687.25,687.75,686.5,687,216
20140501|2014-04-01 21:00,2,687,687.5,687,687.25,117
20140501|2014-04-01 21:30,2,687.25,687.5,686.75,686.75,70
20140501|2014-04-01 22:00,2,686.5,687,686.5,687,36
20140501|2014-04-01 22:30,2,687,687,686.75,687,33
20140501|2014-04-01 23:00,2,687.25,687.25,685.75,685.75,114
20140501|2014-04-01 23:30,2,685.75,686.5,685.75,686.25,64
20140501|2014-04-02 00:00,2,686.25,686.5,686.25,686.25,23
20140501|2014-04-02 00:30,2,686.5,686.75,685,685,69
20140501|2014-04-02 01:00,2,685.25,685.25,684.25,684.5,120
20140501|2014-04-02 01:30,2,684.5,684.75,683,683.25,297
20140501|2014-04-02 02:00,2,683.5,683.5,682.75,682.75,141
20140501|2014-04-02 02:30,2,682.75,683,681.25,681.25,432
20140501|2014-04-02 03:00,2,681.25,681.5,680.5,681,450
20140501|2014-04-02 03:30,2,681,681,680,680.75,234
20140501|2014-04-02 04:00,2,680.75,681,680.5,681,134
20140501|2014-04-02 04:30,2,681,681.75,680.75,681.25,240
20140501|2014-04-02 05:00,2,681.25,681.25,677.25,678.5,1143
20140501|2014-04-02 05:30,2,678.25,678.25,675.5,676.5,663
20140501|2014-04-02 06:00,2,676.5,677.25,675.75,675.75,561
20140501|2014-04-02 06:30,2,675.75,676.75,674.5,676.5,599
20140501|2014-04-02 07:00,2,676.5,676.75,675,675.5,340
20140501|2014-04-02 07:30,2,675.5,675.5,674.5,675.5,353
20140501|2014-04-02 08:30,2,675.5,679.5,673.25,674,6042
20140501|2014-04-02 09:00,2,673.75,675,671.5,673.25,3503
20140501|2014-04-02 09:30,2,673.25,675.5,672.25,672.5,3545
20140501|2014-04-02 10:00,2,672.5,674,669.25,671,4922
20140501|2014-04-02 10:30,2,670.75,671,665,668.5,5968
20140501|2014-04-02 11:00,2,668.5,669.75,666.25,666.75,1951
20140501|2014-04-02 11:30,2,667,668.75,666.5,667.75,1076
20140501|2014-04-02 12:00,2,667.75,668.75,667,667.75,1211
20140501|2014-04-02 12:30,2,667.5,668.75,666.25,667,2002
20140501|2014-04-02 13:00,2,667.25,671,665.25,668.5,3632
20140501|2014-04-02 19:00,3,669.25,672.25,668.5,671,582
20140501|2014-04-02 19:30,3,671,671,670,671,152
20140501|2014-04-02 20:00,3,671,671,670,670.5,270
20140501|2014-04-02 20:30,3,670.5,671,668,668,204
20140501|2014-04-02 21:00,3,668,668.25,666.5,666.75,164
20140501|2014-04-02 21:30,3,667.25,668.75,666.75,667,362
20140501|2014-04-02 22:00,3,667.25,669.5,666.5,668.75,384
20140501|2014-04-02 22:30,3,668.5,669.75,668.25,668.5,164
20140501|2014-04-02 23:00,3,668.5,669.25,667.25,668.25,433
20140501|2014-04-02 23:30,3,668.25,669,667.25,669,127
20140501|2014-04-03 00:00,3,668.75,668.75,668.25,668.25,15
20140501|2014-04-03 00:30,3,668.5,669,668.25,668.5,56
20140501|2014-04-03 01:00,3,669,669.5,668.25,669.25,54
20140501|2014-04-03 01:30,3,668.75,669,668,668.5,56
20140501|2014-04-03 02:00,3,668.25,669,667,668.75,197
20140501|2014-04-03 02:30,3,669,670.5,669,670.5,186
20140501|2014-04-03 03:00,3,670.25,671,668,670.25,456
20140501|2014-04-03 03:30,3,670.5,671.5,670,671.25,155
20140501|2014-04-03 04:00,3,671.5,672.25,670.5,671.75,173
20140501|2014-04-03 04:30,3,672,672.25,671.5,671.5,221
20140501|2014-04-03 05:00,3,671.75,673,671.5,672.5,213
20140501|2014-04-03 05:30,3,672.75,673.25,671.25,671.5,161
20140501|2014-04-03 06:00,3,671.5,672,670.5,670.75,97
20140501|2014-04-03 06:30,3,670.75,670.75,669.5,670.5,285
20140501|2014-04-03 07:00,3,670.75,671.5,670.75,671.25,128
20140501|2014-04-03 07:30,3,671.25,674,670.5,670.75,475
20140501|2014-04-03 08:30,3,672.25,677.25,670.5,675,6608
20140501|2014-04-03 09:00,3,675,677,674.25,677,2406
20140501|2014-04-03 09:30,3,676.75,677.5,673.25,674.5,4889
20140501|2014-04-03 10:00,3,674.25,674.25,667.25,671.5,3509
20140501|2014-04-03 10:30,3,671.5,674.5,671,674,1804
20140501|2014-04-03 11:00,3,674.25,675.75,673.5,674.5,1776
20140501|2014-04-03 11:30,3,674.25,674.75,671,672.25,1538
20140501|2014-04-03 12:00,3,672.5,675,672.25,674.25,928
20140501|2014-04-03 12:30,3,674.5,675.25,672.5,674.75,1479
20140501|2014-04-03 13:00,3,674.5,677,673.5,675,3105
20140501|2014-04-03 19:00,4,673.5,675,673.25,673.5,343
20140501|2014-04-03 19:30,4,673.5,673.5,672,672.75,352
20140501|2014-04-03 20:00,4,672.75,673.5,672.75,673.5,62
20140501|2014-04-03 20:30,4,673.25,673.5,673,673,20
20140501|2014-04-03 21:00,4,673,673.25,672.5,672.75,45
20140501|2014-04-03 21:30,4,673.25,673.5,673,673,22
20140501|2014-04-03 22:00,4,673,673.25,672.75,673,38
20140501|2014-04-03 22:30,4,672.75,672.75,672,672.25,63
20140501|2014-04-03 23:00,4,672,672.25,671.75,672,98
20140501|2014-04-03 23:30,4,672.5,673.75,672.5,672.75,182
20140501|2014-04-04 00:00,4,673,673.25,673,673,17
20140501|2014-04-04 00:30,4,673,673,672.75,673,15
20140501|2014-04-04 01:00,4,673,674.5,672.75,674,136
20140501|2014-04-04 01:30,4,674,674.5,674,674.25,107
20140501|2014-04-04 02:00,4,674.25,674.5,673.25,674.25,64
20140501|2014-04-04 02:30,4,674.25,676,674.25,676,321
20140501|2014-04-04 03:00,4,676,676.25,672.5,672.75,242
20140501|2014-04-04 03:30,4,672.75,673.25,671.25,671.75,161
20140501|2014-04-04 04:00,4,671.5,671.5,669,669,361
20140501|2014-04-04 04:30,4,669,670,668,669.5,278
20140501|2014-04-04 05:00,4,669.25,670.25,669,669,170
20140501|2014-04-04 05:30,4,669,669.75,668.75,669.5,130
20140501|2014-04-04 06:00,4,669.5,669.75,667.5,668.25,404
20140501|2014-04-04 06:30,4,668.25,668.25,666.25,666.75,343
20140501|2014-04-04 07:00,4,667,667.25,666.25,667,358
20140501|2014-04-04 07:30,4,667,667,665.75,667,405
20140501|2014-04-04 08:30,4,667,669,662.25,663.5,5709
20140501|2014-04-04 09:00,4,663.25,663.75,661.5,662,2571
20140501|2014-04-04 09:30,4,661.75,662.25,658.75,661.75,4732
20140501|2014-04-04 10:00,4,661.5,664,661.5,662.5,1977
20140501|2014-04-04 10:30,4,662.5,663.75,662.25,662.25,1359
20140501|2014-04-04 11:00,4,662.25,665.25,662,664.75,1475
20140501|2014-04-04 11:30,4,665,666.5,664.25,665.5,1301
20140501|2014-04-04 12:00,4,665.5,665.75,664.5,664.75,760
20140501|2014-04-04 12:30,4,664.75,667,663.25,666,1518
20140501|2014-04-04 13:00,4,666,671,665.5,670,3540
20140501|2014-04-06 19:00,7,670.25,672.25,667,672.25,1178
20140501|2014-04-06 19:30,7,671.75,673.25,671.5,672.75,807
20140501|2014-04-06 20:00,7,673,674,672.25,673.75,155
20140501|2014-04-06 20:30,7,673.75,674.5,673.25,673.25,126
20140501|2014-04-06 21:00,7,673.25,673.25,672.5,672.75,160
20140501|2014-04-06 21:30,7,672.75,673.25,672.5,672.75,57
20140501|2014-04-06 22:00,7,672.75,673.25,672.5,672.5,40
20140501|2014-04-06 23:00,7,673,673.25,673,673,67
20140501|2014-04-06 23:30,7,673.25,673.5,673.25,673.5,14
20140501|2014-04-07 00:00,7,673.5,679,673.5,678.75,713
20140501|2014-04-07 00:30,7,678.75,679.25,677,679,386
20140501|2014-04-07 01:00,7,679,679.25,678.25,678.5,133
20140501|2014-04-07 01:30,7,678.25,678.25,676.25,676.75,179
20140501|2014-04-07 02:00,7,676.75,677,674,674.25,468
20140501|2014-04-07 02:30,7,674.25,675,673.75,674.75,112
20140501|2014-04-07 03:00,7,674.5,675.75,674.25,674.5,151
20140501|2014-04-07 03:30,7,674.25,675,674,674.25,139
20140501|2014-04-07 04:00,7,674.25,674.25,671.75,672.25,248
20140501|2014-04-07 04:30,7,672.25,673,672.25,672.75,146
20140501|2014-04-07 05:00,7,673,675,673,674.5,207
20140501|2014-04-07 05:30,7,674.25,674.75,673,674.25,145
20140501|2014-04-07 06:00,7,674.25,675.75,673.5,675.75,144
20140501|2014-04-07 06:30,7,675.75,676.5,674.5,676.25,171
20140501|2014-04-07 07:00,7,676.25,676.25,674.75,675.75,172
20140501|2014-04-07 07:30,7,675.75,676.25,675.25,676.25,441
20140501|2014-04-07 08:30,7,677,679.5,673,674.25,4619
20140501|2014-04-07 09:00,7,674.5,675.25,671.75,671.75,1866
20140501|2014-04-07 09:30,7,671.5,673,667.25,670.5,4284
20140501|2014-04-07 10:00,7,670.25,671.5,668.25,671,1642
20140501|2014-04-07 10:30,7,670.75,671.25,666.5,667.75,2693
20140501|2014-04-07 11:00,7,667.5,671,665.5,670.75,2407
20140501|2014-04-07 11:30,7,670.5,673.25,669.75,670.25,2322
20140501|2014-04-07 12:00,7,670.25,672.25,669,671.75,1784
20140501|2014-04-07 12:30,7,672.25,674.5,671.5,674,1325
20140501|2014-04-07 13:00,7,674,677,673.75,676.5,3606
20140501|2014-04-07 19:00,8,676.25,677,675.25,676,338
20140501|2014-04-07 19:30,8,676,676,675.25,675.75,22
20140501|2014-04-07 20:00,8,675.25,677,675.25,677,60
20140501|2014-04-07 20:30,8,676.75,677.5,676.5,676.5,73
20140501|2014-04-07 21:00,8,676.75,677,676.5,676.75,30
20140501|2014-04-07 21:30,8,676.75,677,676.25,676.5,45
20140501|2014-04-07 22:00,8,676.75,676.75,676.25,676.25,32
20140501|2014-04-07 22:30,8,676,676.5,675,676.25,437
20140501|2014-04-07 23:00,8,676.5,676.5,676.25,676.25,14
20140501|2014-04-07 23:30,8,676.25,677.25,676,677,42
20140501|2014-04-08 00:00,8,677,677,677,677,8
20140501|2014-04-08 00:30,8,677,677,676.75,677,29
20140501|2014-04-08 01:00,8,676.5,676.5,675.75,676,42
20140501|2014-04-08 01:30,8,676.25,677,676,676,53
20140501|2014-04-08 02:00,8,675.75,676,674,674,201
20140501|2014-04-08 02:30,8,673.75,674,671.75,671.75,294
20140501|2014-04-08 03:00,8,672,675.5,672,674.25,246
20140501|2014-04-08 03:30,8,673.75,674.25,673.75,674.25,48
20140501|2014-04-08 04:00,8,674.25,674.25,673,673,81
20140501|2014-04-08 04:30,8,673,673,672.25,672.5,71
20140501|2014-04-08 05:00,8,672.25,673,672,672.75,95
20140501|2014-04-08 05:30,8,672.5,672.5,671.75,672,170
20140501|2014-04-08 06:00,8,672,672.25,671.5,671.5,150
20140501|2014-04-08 06:30,8,672,672.75,671.75,672.75,165
20140501|2014-04-08 07:00,8,672.75,675.5,672.75,675.5,465
20140501|2014-04-08 07:30,8,675.5,675.5,673.25,674.5,239
20140501|2014-04-08 08:30,8,674.5,679.25,674,677.25,4328
20140501|2014-04-08 09:00,8,677.25,677.75,673,675.5,3709
20140501|2014-04-08 09:30,8,675.25,675.75,668.25,670.5,4724
20140501|2014-04-08 10:00,8,670.25,672.25,669.25,671.75,2023
20140501|2014-04-08 10:30,8,671.75,672.5,670.5,671.25,1490
20140501|2014-04-08 11:00,8,671.5,676,671,674.25,2305
20140501|2014-04-08 11:30,8,674.25,685.25,674.25,683,7104
20140501|2014-04-08 12:00,8,683,684.25,677.5,678.75,2774
20140501|2014-04-08 12:30,8,679,680,677.5,679.25,1044
20140501|2014-04-08 19:00,9,681.25,684.25,681.25,683.5,1148
20140501|2014-04-08 19:30,9,683.5,683.75,682.25,682.5,130
20140501|2014-04-08 20:00,9,683,683.75,682.25,683.25,120
20140501|2014-04-08 20:30,9,683.5,684.75,683,684.5,241
20140501|2014-04-08 21:00,9,684.5,685,683.25,683.5,149
20140501|2014-04-08 21:30,9,683.75,684.5,683.5,684.5,66
20140501|2014-04-08 22:00,9,684.5,684.75,684,684.75,101
20140501|2014-04-08 22:30,9,684.5,684.75,684,684.5,37
20140501|2014-04-08 23:00,9,684.25,685,684,685,57
20140501|2014-04-08 23:30,9,685,685.75,685,685.75,80
20140501|2014-04-09 00:00,9,685.75,686,685.5,685.5,59
20140501|2014-04-09 00:30,9,685.5,686,685.25,685.75,102
20140501|2014-04-09 01:00,9,686,686,685.25,685.25,187
20140501|2014-04-09 01:30,9,685.5,685.75,685.25,685.25,99
20140501|2014-04-09 02:00,9,685.25,686,685.25,685.25,237
20140501|2014-04-09 02:30,9,685.25,685.25,683.5,684.25,309
20140501|2014-04-09 03:00,9,684.5,686.25,684.5,686,146
20140501|2014-04-09 03:30,9,686.25,686.25,685,686,379
20140501|2014-04-09 04:00,9,686,686.75,685.75,686,199
20140501|2014-04-09 04:30,9,686,686.5,685.75,686.25,141
20140501|2014-04-09 05:00,9,686.5,686.5,685.75,686.25,307
20140501|2014-04-09 05:30,9,686.5,687.75,686.5,687,319
20140501|2014-04-09 06:00,9,687.25,688,687,687.25,332
20140501|2014-04-09 06:30,9,687.25,687.25,686.25,686.25,155
20140501|2014-04-09 07:00,9,686.25,686.5,686,686.25,265
20140501|2014-04-09 07:30,9,686,686.5,686,686.25,273
20140501|2014-04-09 08:30,9,685.25,686,682.75,683.25,3485
20140501|2014-04-09 09:00,9,683.5,683.5,680.25,680.75,2271
20140501|2014-04-09 09:30,9,681,683.25,676.25,676.75,5114
20140501|2014-04-09 10:00,9,677,677,674,675.5,3061
20140501|2014-04-09 10:30,9,675.75,677.75,675,676,2493
20140501|2014-04-09 11:00,9,676,682.75,663,671.5,15815
20140501|2014-04-09 11:30,9,671.75,672.25,666.5,666.5,3674
20140501|2014-04-09 12:00,9,666.75,671.25,666,670,2428
20140501|2014-04-09 12:30,9,669.75,671.25,668,668.75,1671
20140501|2014-04-09 13:00,9,668.5,670.25,666.25,668,3648
20140501|2014-04-09 19:00,10,668.5,669.5,665.5,667.25,433
20140501|2014-04-09 19:30,10,666.5,669.75,666.5,668.25,509
20140501|2014-04-09 20:00,10,668,669,666.75,667.25,709
20140501|2014-04-09 20:30,10,667.75,668,667,667.25,53
20140501|2014-04-09 21:00,10,667,667.5,667,667.25,51
20140501|2014-04-09 21:30,10,667.5,667.75,667,667.75,49
20140501|2014-04-09 22:00,10,667.25,667.75,666.75,667,108
20140501|2014-04-09 22:30,10,667.5,669,667.5,668.75,142
20140501|2014-04-09 23:00,10,669,669.25,668.25,668.5,48
20140501|2014-04-09 23:30,10,668.5,669.75,668.25,669.25,71
20140501|2014-04-10 00:00,10,669.5,669.5,668.5,668.5,39
20140501|2014-04-10 00:30,10,668.5,668.5,668.25,668.25,21
20140501|2014-04-10 01:00,10,668.25,669,668.25,668.25,165
20140501|2014-04-10 01:30,10,668.5,669,668,668.25,262
20140501|2014-04-10 02:00,10,668.25,668.75,667.25,667.75,185
20140501|2014-04-10 02:30,10,668,668.25,667.5,667.5,136
20140501|2014-04-10 03:00,10,667.75,667.75,666.5,666.75,272
20140501|2014-04-10 03:30,10,666.75,667.25,666.25,666.5,158
20140501|2014-04-10 04:00,10,666.75,667.5,666.25,667,147
20140501|2014-04-10 04:30,10,667.25,667.5,666.5,667,191
20140501|2014-04-10 05:00,10,667,669.25,667,668.75,393
20140501|2014-04-10 05:30,10,669,669.25,669,669,41
20140501|2014-04-10 06:00,10,669.25,669.5,668.5,669,263
20140501|2014-04-10 06:30,10,669,670.25,669,669.5,134
20140501|2014-04-10 07:00,10,669.25,671,668.75,669.25,380
20140501|2014-04-10 07:30,10,669.25,669.75,667.5,668.25,384
20140501|2014-04-10 08:30,10,669.25,669.25,661,663.75,4828
20140501|2014-04-10 09:00,10,663.5,665.5,662.25,663.5,2524
20140501|2014-04-10 09:30,10,663.5,664.75,662.25,663.75,2329
20140501|2014-04-10 10:00,10,663.5,663.75,657.75,657.75,4285
20140501|2014-04-10 10:30,10,657.75,662.25,656.25,661.75,6228
20140501|2014-04-10 11:00,10,661.5,663.25,659.75,660.25,1974
20140501|2014-04-10 11:30,10,660.25,662.5,659.75,662.25,1222
20140501|2014-04-10 12:00,10,662,664,661,662.75,1229
20140501|2014-04-10 12:30,10,662.5,665,661.75,662.5,1937
20140501|2014-04-10 13:00,10,662.75,663.5,661.25,662.5,2730
20140501|2014-04-10 19:00,11,662.25,665.75,659.75,660.5,422
20140501|2014-04-10 19:30,11,660.25,661,660,660.5,25
20140501|2014-04-10 20:00,11,660,660.75,659.25,659.5,92
20140501|2014-04-10 20:30,11,659.5,660,659.25,659.5,21
20140501|2014-04-10 21:00,11,659.75,659.75,659,659,17
20140501|2014-04-10 21:30,11,659.25,659.25,659,659,6
20140501|2014-04-10 22:00,11,659.25,659.25,659,659,24
20140501|2014-04-10 22:30,11,659,661.25,659,660.75,233
20140501|2014-04-10 23:00,11,661,661,661,661,7
20140501|2014-04-10 23:30,11,661,661.25,660.75,660.75,19
20140501|2014-04-11 00:00,11,661,661,661,661,2
20140501|2014-04-11 00:30,11,660.75,661.25,660.5,661.25,21
20140501|2014-04-11 01:00,11,661,661.5,661,661.25,28
20140501|2014-04-11 01:30,11,661.75,662.5,661.5,662.25,57
20140501|2014-04-11 02:00,11,662.25,664.25,660.25,661.75,273
20140501|2014-04-11 02:30,11,661.5,662.5,661,661.75,309
20140501|2014-04-11 03:00,11,661.75,663.25,661.75,662.5,143
20140501|2014-04-11 03:30,11,662.75,663.25,662.5,662.75,117
20140501|2014-04-11 04:00,11,662.75,663,662,662.5,131
20140501|2014-04-11 04:30,11,662.75,663.25,662,663,180
20140501|2014-04-11 05:00,11,662.75,663.25,662.25,662.25,165
20140501|2014-04-11 05:30,11,662.5,662.75,661.75,662,140
20140501|2014-04-11 06:00,11,662.25,662.75,661,661.75,135
20140501|2014-04-11 06:30,11,661.75,662.25,661.25,662,103
20140501|2014-04-11 07:00,11,662,662,659,659,612
20140501|2014-04-11 07:30,11,659,659,656.25,657.5,1085
20140501|2014-04-11 08:30,11,658.25,661.25,656.75,660,3750
20140501|2014-04-11 09:00,11,660,666.75,659.25,665.5,2376
20140501|2014-04-11 09:30,11,665.5,666.25,662.75,662.75,2215
20140501|2014-04-11 10:00,11,662.75,663.5,661.25,662.25,1043
20140501|2014-04-11 10:30,11,662.25,664,660.75,664,1008
20140501|2014-04-11 11:00,11,664.25,666,663,663.25,1084
20140501|2014-04-11 11:30,11,663.25,664.25,662.5,663.25,503
20140501|2014-04-11 12:00,11,663.25,664.75,662.5,663.75,912
20140501|2014-04-11 12:30,11,664,664,661,661,916
20140501|2014-04-11 13:00,11,661,662.25,659,659.25,2769
20140501|2014-04-13 19:00,14,666.25,673.5,664.5,672.5,2115
20140501|2014-04-13 19:30,14,672.5,674,671.25,674,368
20140501|2014-04-13 20:00,14,674,674.25,670.25,672,339
20140501|2014-04-13 20:30,14,672,672,669.5,670.25,263
20140501|2014-04-13 21:00,14,670.5,671.5,670,670.75,137
20140501|2014-04-13 21:30,14,670.5,671.5,670.5,671.25,32
20140501|2014-04-13 22:00,14,671.5,671.5,669.5,669.75,172
20140501|2014-04-13 22:30,14,670.5,670.5,669.75,670,15
20140501|2014-04-13 23:00,14,670.5,670.75,670.5,670.75,9
20140501|2014-04-13 23:30,14,670.75,671,670.75,671,11
20140501|2014-04-14 00:00,14,671,671.25,670,671,78
20140501|2014-04-14 00:30,14,671.25,671.25,671.25,671.25,5
20140501|2014-04-14 01:00,14,671.25,672.25,670.75,671.75,47
20140501|2014-04-14 01:30,14,672,672.25,671.5,672,76
20140501|2014-04-14 02:00,14,672,685.75,672,685,1545
20140501|2014-04-14 02:30,14,685,689.5,681,684,1518
20140501|2014-04-14 03:00,14,684,684.25,673,677,1397
20140501|2014-04-14 03:30,14,677.25,678.25,676,676,438
20140501|2014-04-14 04:00,14,676,678.25,676,677.5,160
20140501|2014-04-14 04:30,14,677.25,677.75,675.5,675.75,194
20140501|2014-04-14 05:00,14,675.75,676.5,674,674,204
20140501|2014-04-14 05:30,14,674,675,673.5,673.75,265
20140501|2014-04-14 06:00,14,673.5,674,671.25,671.25,518
20140501|2014-04-14 06:30,14,671.5,671.75,668.5,670.75,679
20140501|2014-04-14 07:00,14,671,673,670.5,672.75,648
20140501|2014-04-14 07:30,14,673,675.25,673,674.5,344
20140501|2014-04-14 08:30,14,675.25,679.5,672.75,677.5,5083
20140501|2014-04-14 09:00,14,677.5,683.5,677.5,680.75,5200
20140501|2014-04-14 09:30,14,680.75,685.5,680,682.75,4896
20140501|2014-04-14 10:00,14,682.5,685.5,680,683.75,2519
20140501|2014-04-14 10:30,14,684,685.75,683,685,2433
20140501|2014-04-14 11:00,14,685,685,680,680.25,2206
20140501|2014-04-14 11:30,14,680.25,681,678.5,680.75,1751
20140501|2014-04-14 12:00,14,680.75,682.25,680,680.5,1037
20140501|2014-04-14 12:30,14,680.25,682.5,678.75,681.75,1590
20140501|2014-04-14 13:00,14,681.75,681.75,677.25,678.25,3150
20140501|2014-04-14 19:00,15,678,678,674.5,675.75,525
20140501|2014-04-14 19:30,15,675.5,676.5,674.75,675.75,215
20140501|2014-04-14 20:00,15,676.25,677.25,675.25,676.75,153
20140501|2014-04-14 20:30,15,677,678.75,676.75,678,190
20140501|2014-04-14 21:00,15,677.75,678.75,677.5,677.75,229
20140501|2014-04-14 21:30,15,677.5,677.75,677.5,677.75,26
20140501|2014-04-14 22:00,15,677.75,677.75,677.25,677.5,26
20140501|2014-04-14 22:30,15,678,678,677.5,677.5,4
20140501|2014-04-14 23:00,15,677.5,678,677.5,678,10
20140501|2014-04-14 23:30,15,678,678,677.25,677.75,21
20140501|2014-04-15 00:00,15,677.25,678,677.25,677.5,42
20140501|2014-04-15 00:30,15,677.75,678.25,677.5,678.25,33
20140501|2014-04-15 01:00,15,678.5,678.5,678,678,22
20140501|2014-04-15 01:30,15,678,678.25,677.75,678.25,37
20140501|2014-04-15 02:00,15,678.5,678.75,678,678,143
20140501|2014-04-15 02:30,15,677.75,678.25,677.75,678,198
20140501|2014-04-15 03:00,15,677.75,678.25,676.75,677.5,128
20140501|2014-04-15 03:30,15,677.5,678.25,677,678.25,194
20140501|2014-04-15 04:00,15,678.25,679.75,678.25,679.75,89
20140501|2014-04-15 04:30,15,680,681,679.5,680.75,126
20140501|2014-04-15 05:00,15,680.75,680.75,680.25,680.5,82
20140501|2014-04-15 05:30,15,680.5,681.75,680.5,680.75,150
20140501|2014-04-15 06:00,15,680.5,681.25,680.5,680.75,214
20140501|2014-04-15 06:30,15,680.5,680.5,676.25,676.5,555
20140501|2014-04-15 07:00,15,676.75,677.25,675.75,675.75,252
20140501|2014-04-15 07:30,15,675.75,678.5,675.5,678.25,370
20140501|2014-04-15 08:30,15,679.25,679.75,673.75,678.75,4126
20140501|2014-04-15 09:00,15,678.75,686.75,678,683,4117
20140501|2014-04-15 09:30,15,683,683,677,679.25,3041
20140501|2014-04-15 10:00,15,679,683,678,682,1509
20140501|2014-04-15 10:30,15,682,686,681.5,685.25,2010
20140501|2014-04-15 11:00,15,685.5,702.25,684.75,698.25,9948
20140501|2014-04-15 11:30,15,698.25,698.5,693.25,693.5,3223
20140501|2014-04-15 12:00,15,693.5,699,693.25,696.5,1759
20140501|2014-04-15 12:30,15,696.25,701,696.25,698.5,2910
20140501|2014-04-15 13:00,15,698.5,702.75,698,701.5,3244
20140501|2014-04-15 19:00,16,701,701.5,696,697.75,782
20140501|2014-04-15 19:30,16,698,698.25,696.25,697,182
20140501|2014-04-15 20:00,16,697,698.25,696.75,698.25,128
20140501|2014-04-15 20:30,16,698.25,699,697.5,699,153
20140501|2014-04-15 21:00,16,699,699,698.5,699,67
20140501|2014-04-15 21:30,16,699,699.5,698.5,698.75,52
20140501|2014-04-15 22:00,16,698.5,699,698.5,698.5,22
20140501|2014-04-15 22:30,16,699,700,699,699.25,18
20140501|2014-04-15 23:00,16,699.5,699.5,699.25,699.25,3
20140501|2014-04-15 23:30,16,699.5,699.75,699.5,699.5,7
20140501|2014-04-16 00:00,16,699.5,699.75,699,699.75,77
20140501|2014-04-16 00:30,16,699.75,700.75,699.5,700.5,111
20140501|2014-04-16 01:00,16,700,700.5,700,700.25,40
20140501|2014-04-16 01:30,16,700,700,699.25,699.25,52
20140501|2014-04-16 02:00,16,699.25,699.5,699.25,699.25,94
20140501|2014-04-16 02:30,16,699.25,700.5,699.25,700.25,175
20140501|2014-04-16 03:00,16,700.25,702.5,700,701.75,761
20140501|2014-04-16 03:30,16,701.75,701.75,699.5,700,835
20140501|2014-04-16 04:00,16,700,701.5,700,701.25,258
20140501|2014-04-16 04:30,16,701.25,701.75,701,701.75,107
20140501|2014-04-16 05:00,16,701.75,703.5,701.75,702.75,347
20140501|2014-04-16 05:30,16,702.75,703.75,702.25,703.5,235
20140501|2014-04-16 06:00,16,703.5,703.5,701.25,702,239
20140501|2014-04-16 06:30,16,702,704.75,701.25,704.5,552
20140501|2014-04-16 07:00,16,704.5,705.5,703.5,705.5,420
20140501|2014-04-16 07:30,16,705.25,705.5,704.75,705,240
20140501|2014-04-16 08:30,16,706,711,703.5,708.5,5292
20140501|2014-04-16 09:00,16,708.5,708.75,705,705,2208
20140501|2014-04-16 09:30,16,705,705.5,696,700.75,4108
20140501|2014-04-16 10:00,16,701,702.75,701,702,839
20140501|2014-04-16 10:30,16,702,702.75,701.25,701.5,1071
20140501|2014-04-16 11:00,16,701.75,702,696.25,697.25,2166
20140501|2014-04-16 11:30,16,697.25,697.75,692.25,694.5,1907
20140501|2014-04-16 12:00,16,694.25,694.25,685.75,687.5,4725
20140501|2014-04-16 12:30,16,687.5,690.5,684,687,1304
20140501|2014-04-16 13:00,16,686.75,689.25,686.25,687.75,1671
20140501|2014-04-16 19:00,17,687.75,689.25,686.5,689.25,243
20140501|2014-04-16 19:30,17,689.25,690,688.25,689.75,106
20140501|2014-04-16 20:00,17,689.5,690.25,689.5,690.25,85
20140501|2014-04-16 20:30,17,690.25,693.25,690.25,693.25,113
20140501|2014-04-16 21:00,17,693.25,694.75,693,694.5,157
20140501|2014-04-16 21:30,17,694.25,694.75,694,694.5,75
20140501|2014-04-16 22:00,17,694.75,694.75,694.25,694.25,23
20140501|2014-04-16 22:30,17,694.25,694.5,694,694.25,90
20140501|2014-04-16 23:00,17,694.75,694.75,694.25,694.25,12
20140501|2014-04-16 23:30,17,694.25,694.5,694,694.5,10
20140501|2014-04-17 00:00,17,694,694.75,694,694.5,36
20140501|2014-04-17 00:30,17,694.25,695.25,694.25,695.25,57
20140501|2014-04-17 01:00,17,695.25,697,695,696.5,148
20140501|2014-04-17 01:30,17,696.5,698,696.25,696.25,204
20140501|2014-04-17 02:00,17,696.25,697.75,696.25,697,72
20140501|2014-04-17 02:30,17,696.75,697.75,696.5,697.25,63
20140501|2014-04-17 03:00,17,697,697.25,695,695,124
20140501|2014-04-17 03:30,17,694.75,694.75,692,694,203
20140501|2014-04-17 04:00,17,693.75,693.75,692.25,693.75,81
20140501|2014-04-17 04:30,17,693.75,693.75,693,693,35
20140501|2014-04-17 05:00,17,693,693.25,692.25,692.25,53
20140501|2014-04-17 05:30,17,692.25,692.5,692,692.25,38
20140501|2014-04-17 06:00,17,692,692,690.5,692,104
20140501|2014-04-17 06:30,17,692,692,691.25,691.75,62
20140501|2014-04-17 07:00,17,691.75,693,691.5,692.75,78
20140501|2014-04-17 07:30,17,692.25,696,691.5,695.75,312
20140501|2014-04-17 08:30,17,695,701.5,693.25,693.5,2974
20140501|2014-04-17 09:00,17,693.75,698,693.75,696,1133
20140501|2014-04-17 09:30,17,696.25,698.75,695.25,697.25,817
20140501|2014-04-17 10:00,17,697,697.25,693.5,694,822
20140501|2014-04-17 10:30,17,693.5,696,691.25,694,1114
20140501|2014-04-17 11:00,17,694,697.5,694,695.75,680
20140501|2014-04-17 11:30,17,696,696.25,693,693.75,426
20140501|2014-04-17 12:00,17,694,694.75,692,692.75,738
20140501|2014-04-17 12:30,17,692.75,693.25,689.75,690.75,571
20140501|2014-04-17 13:00,17,690.5,692.75,688.75,690.75,1347
20140501|2014-04-20 19:00,21,690.5,691,676.25,678.25,1247
20140501|2014-04-20 19:30,21,678.25,679.5,677.25,679.5,42
20140501|2014-04-20 20:00,21,680,680.5,677.5,677.5,62
20140501|2014-04-20 20:30,21,677.75,680.5,677.25,680.5,60
20140501|2014-04-20 21:00,21,680.5,682.25,679.75,679.75,83
20140501|2014-04-20 21:30,21,679.75,679.75,679,679.5,27
20140501|2014-04-20 22:00,21,679,679.75,678.75,679.5,28
20140501|2014-04-20 22:30,21,679.25,679.75,678.75,679.5,86
20140501|2014-04-20 23:00,21,679.5,679.75,678.5,678.5,27
20140501|2014-04-20 23:30,21,678.75,680,678.75,680,69
20140501|2014-04-21 00:00,21,679.5,680.75,679,680.75,32
20140501|2014-04-21 00:30,21,680.75,681.25,680.75,681,20
20140501|2014-04-21 01:00,21,681,681.25,681,681.25,34
20140501|2014-04-21 01:30,21,681.5,681.5,679.5,679.75,130
20140501|2014-04-21 02:00,21,679.75,679.75,679.5,679.75,17
20140501|2014-04-21 02:30,21,679.5,679.75,678.25,678.25,91
20140501|2014-04-21 03:00,21,678.5,678.5,677,677.25,77
20140501|2014-04-21 03:30,21,677,678.5,677,678.5,142
20140501|2014-04-21 04:00,21,678.25,678.25,676.75,677.25,44
20140501|2014-04-21 04:30,21,677.5,678.5,677.5,678.5,31
20140501|2014-04-21 05:00,21,678.5,678.5,677.25,677.25,71
20140501|2014-04-21 05:30,21,677.25,678.25,677.25,677.5,32
20140501|2014-04-21 06:00,21,678,678.25,676,676,164
20140501|2014-04-21 06:30,21,676,677.25,675.5,675.75,160
20140501|2014-04-21 07:00,21,675.75,677.5,675.75,677.25,88
20140501|2014-04-21 07:30,21,677.25,679.5,677.25,679,138
20140501|2014-04-21 08:30,21,679.5,679.5,669.5,670.5,3119
20140501|2014-04-21 09:00,21,670.5,673.25,670,671.75,1113
20140501|2014-04-21 09:30,21,671.5,671.75,665.25,667.25,3252
20140501|2014-04-21 10:00,21,667.25,667.75,665,665.5,650
20140501|2014-04-21 10:30,21,665.25,665.25,662.75,663.25,1503
20140501|2014-04-21 11:00,21,663.5,666.75,663,666,1611
20140501|2014-04-21 11:30,21,666.25,667.75,665.75,666.5,752
20140501|2014-04-21 12:00,21,666.5,667.5,666,667,982
20140501|2014-04-21 12:30,21,667,668.75,667,668.25,683
20140501|2014-04-21 13:00,21,668,669.75,667.75,668.25,1637
20140501|2014-04-21 19:00,22,668.25,670.75,665.25,665.75,505
20140501|2014-04-21 19:30,22,665.5,666.25,665.5,666.25,18
20140501|2014-04-21 20:00,22,666.25,667,666.25,666.75,82
20140501|2014-04-21 20:30,22,666.25,667.5,666.25,667.5,29
20140501|2014-04-21 21:00,22,667.5,668,667.5,667.5,45
20140501|2014-04-21 21:30,22,667.5,667.5,665.75,666,59
20140501|2014-04-21 22:00,22,666,667.25,666,666.25,46
20140501|2014-04-21 22:30,22,666.75,668.5,666,666.75,61
20140501|2014-04-21 23:00,22,667,668.25,666.75,666.75,18
20140501|2014-04-21 23:30,22,666.75,668,666.5,667,36
20140501|2014-04-22 00:00,22,666.25,668,666.25,668,55
20140501|2014-04-22 00:30,22,668.5,670,668.5,668.75,28
20140501|2014-04-22 01:00,22,669,669.5,668.75,669.5,12
20140501|2014-04-22 01:30,22,669.25,670,669.25,670,19
20140501|2014-04-22 02:00,22,670,673,670,672.25,299
20140501|2014-04-22 02:30,22,672.5,672.5,671.5,671.75,144
20140501|2014-04-22 03:00,22,672,672,669.5,669.5,230
20140501|2014-04-22 03:30,22,669.25,672,669,672,179
20140501|2014-04-22 04:00,22,671.5,671.5,670.5,670.75,72
20140501|2014-04-22 04:30,22,670.75,673.5,670.75,673,372
20140501|2014-04-22 05:00,22,673.5,674.25,673.5,673.75,102
20140501|2014-04-22 05:30,22,673.5,674,672,673.25,48
20140501|2014-04-22 06:00,22,673.5,673.5,673,673,36
20140501|2014-04-22 06:30,22,673,673,671.5,671.5,92
20140501|2014-04-22 07:00,22,671.5,671.75,671,671,53
20140501|2014-04-22 07:30,22,671,671.5,670.25,671.5,82
20140501|2014-04-22 08:30,22,671.75,673,669.5,670,1660
20140501|2014-04-22 09:00,22,670,671,668,670.5,1132
20140501|2014-04-22 09:30,22,670.25,670.75,662.5,663.75,1672
20140501|2014-04-22 10:00,22,663.75,666,663.25,664.25,499
20140501|2014-04-22 10:30,22,664.5,670.5,664,669.25,1153
20140501|2014-04-22 11:00,22,669.25,672.25,668.75,672,1315
20140501|2014-04-22 11:30,22,672,673.25,670.25,671.75,417
20140501|2014-04-22 12:00,22,672,673.75,671.5,673.5,366
20140501|2014-04-22 12:30,22,673.25,676.25,671.75,675.5,1211
20140501|2014-04-22 13:00,22,675.75,677.25,672.25,672.5,734
20140501|2014-04-22 19:00,23,673,674.5,672.75,674.5,101
20140501|2014-04-22 19:30,23,674.25,674.75,674.25,674.75,5
20140501|2014-04-22 20:00,23,674.75,676,674.75,675.5,12
20140501|2014-04-22 20:30,23,676,676.5,675.5,676,39
20140501|2014-04-22 21:00,23,675,676,674.75,674.75,5
20140501|2014-04-22 21:30,23,673.25,673.25,671.5,671.5,43
20140501|2014-04-22 22:00,23,671.25,672,671,671,35
20140501|2014-04-22 22:30,23,670.75,670.75,670.5,670.5,19
20140501|2014-04-22 23:00,23,670.25,670.75,670.25,670.75,6
20140501|2014-04-22 23:30,23,670.5,671,670.5,671,4
20140501|2014-04-23 00:00,23,670.75,671.5,670.75,671.5,33
20140501|2014-04-23 01:00,23,671.5,672.25,671.5,672.25,46
20140501|2014-04-23 01:30,23,673.5,676,673,676,46
20140501|2014-04-23 02:00,23,674.25,674.25,673.5,673.5,46
20140501|2014-04-23 02:30,23,674,674.75,674,674.75,31
20140501|2014-04-23 03:00,23,674.25,674.25,674,674.25,16
20140501|2014-04-23 03:30,23,674,674.75,673.25,673.25,43
20140501|2014-04-23 04:00,23,673.25,673.75,673.25,673.75,19
20140501|2014-04-23 04:30,23,673.75,673.75,673,673.25,61
20140501|2014-04-23 05:00,23,672.5,672.5,671.75,672.25,81
20140501|2014-04-23 05:30,23,671.25,671.5,671,671.25,8
20140501|2014-04-23 06:00,23,670.75,670.75,669.25,669.75,131
20140501|2014-04-23 06:30,23,670.5,670.5,668,668.25,87
20140501|2014-04-23 07:00,23,668.5,671.25,668.5,670.25,87
20140501|2014-04-23 07:30,23,670.25,670.5,670,670,23
20140501|2014-04-23 08:30,23,670,672.25,667.75,671.75,775
20140501|2014-04-23 09:00,23,671.5,673.75,670.75,673.5,409
20140501|2014-04-23 09:30,23,673.25,673.5,670.25,673.25,469
20140501|2014-04-23 10:00,23,672.75,675.5,672.5,674.75,490
20140501|2014-04-23 10:30,23,674.5,678.25,673.75,677.5,714
20140501|2014-04-23 11:00,23,677.25,679.5,677.25,677.75,449
20140501|2014-04-23 11:30,23,678,678.75,674.75,677.75,285
20140501|2014-04-23 12:00,23,678.25,678.25,675.25,677.5,421
20140501|2014-04-23 12:30,23,677.5,678,675.75,677,343
20140501|2014-04-23 13:00,23,677.25,678.25,675.5,676.5,710
20140501|2014-04-23 19:00,24,677.25,677.25,675.75,675.75,22
20140501|2014-04-23 19:30,24,675.5,675.5,675.25,675.25,3
20140501|2014-04-23 20:00,24,675,675,674,674.25,42
20140501|2014-04-23 20:30,24,674,674.25,672.25,672.75,104
20140501|2014-04-23 21:00,24,672.75,673,672,672.75,118
20140501|2014-04-23 21:30,24,673,673.5,672.5,672.75,29
20140501|2014-04-23 22:00,24,672.5,672.75,672.5,672.75,4
20140501|2014-04-23 22:30,24,672,672,671.75,671.75,21
20140501|2014-04-23 23:00,24,672,672,671.75,671.75,8
20140501|2014-04-23 23:30,24,672,672,671.75,671.75,4
20140501|2014-04-24 00:00,24,671.75,674,671.75,673.5,230
20140501|2014-04-24 00:30,24,672.75,673,672.5,673,10
20140501|2014-04-24 01:00,24,673,674,673,674,4
20140501|2014-04-24 01:30,24,674.25,674.5,674.25,674.25,3
20140501|2014-04-24 02:00,24,674.25,676,674.25,675.75,7
20140501|2014-04-24 02:30,24,675.75,677,675.75,676.75,38
20140501|2014-04-24 03:00,24,677,677,674.25,674.25,32
20140501|2014-04-24 03:30,24,674.5,675.75,674,675.5,75
20140501|2014-04-24 04:00,24,676,676,676,676,37
20140501|2014-04-24 04:30,24,676.5,677,676.25,677,73
20140501|2014-04-24 05:00,24,676.75,680.5,676.75,680.5,312
20140501|2014-04-24 05:30,24,680.5,680.75,679.75,679.75,89
20140501|2014-04-24 06:00,24,680,680.25,679.5,680.25,6
20140501|2014-04-24 06:30,24,679.75,688.5,679.5,688.25,751
20140501|2014-04-24 07:00,24,687.75,687.75,685.25,686.25,263
20140501|2014-04-24 07:30,24,686.5,687,685.5,685.75,333
20140501|2014-04-24 08:30,24,686.75,688.75,681,684,1438
20140501|2014-04-24 09:00,24,684.25,688.5,683,687,1312
20140501|2014-04-24 09:30,24,687,692.75,685.5,691.5,1916
20140501|2014-04-24 10:00,24,691.25,695.75,691.25,692.5,1515
20140501|2014-04-24 10:30,24,692.25,692.25,688.25,688.75,1011
20140501|2014-04-24 11:00,24,689,694,688.75,691.75,567
20140501|2014-04-24 11:30,24,691.5,692.25,689,689.75,308
20140501|2014-04-24 12:00,24,690,690,687,689.75,525
20140501|2014-04-24 12:30,24,689.25,690.5,687.5,688.25,368
20140501|2014-04-24 13:00,24,688,690.5,687.75,690.5,1153
20140501|2014-04-24 19:00,25,689,690,688,690,33
20140501|2014-04-24 19:30,25,691,692.5,691,692.5,62
20140501|2014-04-24 20:00,25,692.5,693.75,692.5,693.75,69
20140501|2014-04-24 20:30,25,693,693,691.25,691.25,6
20140501|2014-04-24 21:00,25,690.5,690.5,690.5,690.5,1
20140501|2014-04-24 21:30,25,690.75,691.75,690.75,691.5,8
20140501|2014-04-24 22:00,25,691.5,692,691.5,692,4
20140501|2014-04-24 22:30,25,691.5,691.5,691.5,691.5,2
20140501|2014-04-24 23:00,25,691,691,691,691,11
20140501|2014-04-24 23:30,25,691,691.5,690.5,691.5,7
20140501|2014-04-25 00:00,25,690.25,691,690.25,691,6
20140501|2014-04-25 00:30,25,691.25,691.25,691.25,691.25,1
20140501|2014-04-25 01:00,25,691,691,689.25,689.75,9
20140501|2014-04-25 01:30,25,689.25,689.25,689,689.25,8
20140501|2014-04-25 02:00,25,688.75,690.25,688.25,690.25,80
20140501|2014-04-25 02:30,25,690.25,690.5,690.25,690.5,27
20140501|2014-04-25 03:00,25,690.5,693.75,690.5,693.5,135
20140501|2014-04-25 03:30,25,693.75,694.75,691,691,227
20140501|2014-04-25 04:00,25,691,693.5,691,693,93
20140501|2014-04-25 04:30,25,692.5,693,691.75,692.75,31
20140501|2014-04-25 05:00,25,692.5,692.5,692,692,42
20140501|2014-04-25 05:30,25,691,691.75,691,691.25,8
20140501|2014-04-25 06:00,25,691.75,694,691.75,693.75,73
20140501|2014-04-25 06:30,25,693.5,695.5,693.5,694.75,184
20140501|2014-04-25 07:00,25,694.75,696.75,694.5,696,164
20140501|2014-04-25 07:30,25,696.25,697.75,695.75,697,348
20140501|2014-04-25 08:30,25,697,697.75,691.75,693.75,1381
20140501|2014-04-25 09:00,25,694,697.25,693.75,695.25,597
20140501|2014-04-25 09:30,25,695,698,695,696.5,654
20140501|2014-04-25 10:00,25,696.5,699,696.5,698.25,444
20140501|2014-04-25 10:30,25,698.5,699.75,696,699.75,741
20140501|2014-04-25 11:00,25,700,701.75,698.25,701,1062
20140501|2014-04-25 11:30,25,700.75,701.25,699,700.5,318
20140501|2014-04-25 12:00,25,700.25,701.5,699.75,701,507
20140501|2014-04-25 12:30,25,701,701,698.5,699.5,480
20140501|2014-04-25 13:00,25,699.5,701,699.25,700.75,2819
20140501|2014-04-27 19:00,28,700,708.5,700,708.5,571
20140501|2014-04-27 19:30,28,708.75,708.75,706.5,706.75,35
20140501|2014-04-27 20:00,28,706.75,706.75,706.5,706.5,8
20140501|2014-04-27 20:30,28,707,707,706.25,707,50
20140501|2014-04-27 21:00,28,706.5,706.75,705.75,706.75,3
20140501|2014-04-27 21:30,28,706.25,706.25,706.25,706.25,1
20140501|2014-04-27 22:00,28,705.5,705.5,704.5,704.5,12
20140501|2014-04-27 22:30,28,705.25,705.25,705,705,4
20140501|2014-04-27 23:00,28,705.25,705.25,704.25,704.25,5
20140501|2014-04-27 23:30,28,704.75,705,704.25,704.5,41
20140501|2014-04-28 00:00,28,705,705,704.25,704.25,45
20140501|2014-04-28 00:30,28,704,704.75,703.75,703.75,13
20140501|2014-04-28 01:00,28,703.75,704,703.5,704,73
20140501|2014-04-28 01:30,28,704,704,703.5,703.5,17
20140501|2014-04-28 02:00,28,703.5,703.5,701.75,701.75,116
20140501|2014-04-28 02:30,28,701,701.5,700.25,701.5,422
20140501|2014-04-28 03:00,28,701.75,702.5,701.25,702.5,26
20140501|2014-04-28 03:30,28,704,704.75,703.75,703.75,56
20140501|2014-04-28 04:00,28,703.25,703.5,702.5,703,33
20140501|2014-04-28 04:30,28,702.5,702.75,702,702.75,20
20140501|2014-04-28 05:00,28,703,703,702.5,702.5,11
20140501|2014-04-28 05:30,28,702.75,704,702.75,703.75,66
20140501|2014-04-28 06:00,28,703,703.25,701.75,702.5,65
20140501|2014-04-28 06:30,28,701.75,702.5,701.5,702.5,100
20140501|2014-04-28 07:00,28,703,704.5,703,704.5,25
20140501|2014-04-28 07:30,28,704,704.25,702.25,703.5,97
20140501|2014-04-28 08:30,28,703.5,704.25,693,695.75,1158
20140501|2014-04-28 09:00,28,695.25,699.5,694.75,695.75,263
20140501|2014-04-28 09:30,28,695.5,696.25,689.5,691.75,738
20140501|2014-04-28 10:00,28,692,696.5,691.75,695.25,189
20140501|2014-04-28 10:30,28,695.5,697.5,693,693,277
20140501|2014-04-28 11:00,28,692.25,696.25,692.25,695.5,166
20140501|2014-04-28 11:30,28,695.5,697,694.75,696.5,85
20140501|2014-04-28 12:00,28,695.5,699,695.25,695.25,261
20140501|2014-04-28 12:30,28,695.75,698.75,695.75,697,204
20140501|2014-04-28 13:00,28,697.5,701.25,697,701,382
20140501|2014-04-28 19:00,29,701.5,703,698.25,698.25,41
20140501|2014-04-28 19:30,29,698.25,698.25,698.25,698.25,6
20140501|2014-04-28 20:00,29,697.25,697.25,696,696.75,6
20140501|2014-04-28 20:30,29,697.75,697.75,697.25,697.25,27
20140501|2014-04-28 22:00,29,697,697,697,697,6
20140501|2014-04-28 23:00,29,697.25,697.25,697.25,697.25,2
20140501|2014-04-28 23:30,29,698.25,698.25,698.25,698.25,76
20140501|2014-04-29 00:00,29,697.75,697.75,697.75,697.75,1
20140501|2014-04-29 00:30,29,697,697,696.75,696.75,41
20140501|2014-04-29 01:00,29,696.75,696.75,696.5,696.5,4
20140501|2014-04-29 01:30,29,698,699.25,697.25,699.25,33
20140501|2014-04-29 02:00,29,699.5,700.75,699.5,700.75,18
20140501|2014-04-29 02:30,29,699,699,696.75,696.75,44
20140501|2014-04-29 03:00,29,697.25,698.5,697,698.25,26
20140501|2014-04-29 03:30,29,698.5,699.5,698.5,699.25,30
20140501|2014-04-29 04:00,29,698.5,698.75,696.25,696.5,26
20140501|2014-04-29 04:30,29,696.25,696.75,696.25,696.75,4
20140501|2014-04-29 05:00,29,696.5,696.5,696.5,696.5,60
20140501|2014-04-29 05:30,29,696.75,696.75,696.5,696.75,25
20140501|2014-04-29 06:00,29,697,697,697,697,22
20140501|2014-04-29 06:30,29,697.25,698.5,697.25,698.25,33
20140501|2014-04-29 07:00,29,697.75,698.5,697.75,697.75,38
20140501|2014-04-29 07:30,29,698,699,697.75,699,36
20140501|2014-04-29 08:30,29,698.75,703,697.75,697.75,732
20140501|2014-04-29 09:00,29,697.5,699.5,696.25,698.75,188
20140501|2014-04-29 09:30,29,699.25,705,699.25,703.5,278
20140501|2014-04-29 10:00,29,703.75,707.25,703.75,706.75,272
20140501|2014-04-29 10:30,29,706.75,707.25,704.75,706.25,220
20140501|2014-04-29 11:00,29,706.25,706.5,705.25,706,45
20140501|2014-04-29 11:30,29,706.5,706.75,704.5,704.5,62
20140501|2014-04-29 12:00,29,703.5,706,702,704.75,115
20140501|2014-04-29 12:30,29,704.25,706.25,704,704.75,184
20140501|2014-04-29 13:00,29,705.5,708.25,705.25,706.5,160
20140501|2014-04-29 19:00,30,706.25,706.25,705.75,705.75,4
20140501|2014-04-29 21:30,30,706.5,706.5,706.5,706.5,1
20140501|2014-04-29 22:00,30,706,706,706,706,1
20140501|2014-04-30 00:00,30,707.5,708.25,707.5,708.25,30
20140501|2014-04-30 02:30,30,706.5,706.5,704,704,19
20140501|2014-04-30 03:30,30,704.75,704.75,702.25,702.25,5
20140501|2014-04-30 04:00,30,702.5,702.75,702.25,702.25,3
20140501|2014-04-30 04:30,30,702.25,702.5,702.25,702.5,2
20140501|2014-04-30 06:30,30,702.5,702.5,702.5,702.5,2
20140501|2014-04-30 07:00,30,703,703,703,703,1
20140501|2014-04-30 07:30,30,705.75,706,705,706,4
20140501|2014-04-30 08:30,30,709.75,710,702.25,703.75,216
20140501|2014-04-30 09:00,30,704.75,707.75,704.5,707.5,52
20140501|2014-04-30 09:30,30,708,708.25,703.25,706.75,69
20140501|2014-04-30 10:00,30,707.5,708.25,706.25,708.25,46
20140501|2014-04-30 10:30,30,708.5,713.5,708.5,712,145
20140501|2014-04-30 11:00,30,712.75,715.25,712.25,712.25,120
20140501|2014-04-30 11:30,30,712.5,713.25,712,713,114
20140501|2014-04-30 12:00,30,713,713.75,713,713,25
20140501|2014-04-30 12:30,30,713.75,714.75,713.25,714.5,31
20140501|2014-04-30 13:00,30,714.5,716,712.75,713,147
20140501|2014-04-30 19:00,1,713.25,714.5,713.25,714.5,8
20140501|2014-04-30 19:30,1,714.25,714.5,714.25,714.5,4
20140501|2014-04-30 20:00,1,715.75,715.75,715.5,715.5,5
20140501|2014-05-01 02:30,1,714.75,714.75,714.75,714.75,2
20140501|2014-05-01 03:00,1,712.5,712.5,712.5,712.5,2
20140501|2014-05-01 04:00,1,710.75,711,710.25,711,5
20140501|2014-05-01 05:30,1,710.25,710.25,710.25,710.25,1
20140501|2014-05-01 06:30,1,708.5,708.5,708.5,708.5,1
20140501|2014-05-01 07:00,1,709.25,709.75,709.25,709.75,5
20140501|2014-05-01 07:30,1,708.5,708.5,708.5,708.5,1
20140501|2014-05-01 08:30,1,710.5,711,704.5,708,103
20140501|2014-05-01 09:00,1,707.25,707.25,705.25,705.25,9
20140501|2014-05-01 09:30,1,702,702,695.25,695.25,47
20140501|2014-05-01 10:00,1,698.75,698.75,698,698,3
20140501|2014-05-01 10:30,1,699.5,699.75,699.5,699.75,7
20140501|2014-05-01 11:00,1,698.75,698.75,698.75,698.75,1
20140501|2014-05-01 11:30,1,701.5,704.5,701.5,703.5,20
20140501|2014-05-01 12:00,1,701,701,699.25,699.25,8
20140501|2014-05-01 12:30,1,699,699,699,699,1
20140501|2014-05-01 13:00,1,696.75,699.75,696.5,699.5,24
20140501|2014-05-01 19:00,2,701.75,702,701.75,702,5
20140501|2014-05-01 22:30,2,699.25,699.25,699.25,699.25,32
20140501|2014-05-02 03:00,2,706.5,706.5,706.5,706.5,1
20140501|2014-05-02 03:30,2,704.25,704.25,704.25,704.25,1
20140501|2014-05-02 07:00,2,704.5,704.5,704.5,704.5,5
20140501|2014-05-02 08:30,2,704.75,706,698,700.75,53
20140501|2014-05-02 09:00,2,701.5,702.5,701.5,702.5,3
20140501|2014-05-02 09:30,2,707.25,710.5,707.25,708,20
20140501|2014-05-02 10:00,2,705.25,705.25,705.25,705.25,1
20140501|2014-05-02 11:00,2,707.75,708,707.75,708,20
20140501|2014-05-02 11:30,2,708.75,709.25,708.75,709.25,18
20140501|2014-05-02 12:00,2,708,708,708,708,1
20140501|2014-05-02 12:30,2,708.5,709,708.5,709,7
20140501|2014-05-02 13:00,2,708,708,708,708,4
20140501|2014-05-04 19:00,5,717,732,717,732,39
20140501|2014-05-04 19:30,5,723.75,723.75,723.5,723.5,4
20140501|2014-05-05 01:30,5,724,724,724,724,1
20140501|2014-05-05 07:30,5,721.75,722,721.75,722,3
20140501|2014-05-05 08:30,5,719.5,720.5,715.5,715.5,24
20140501|2014-05-05 09:30,5,716.75,717.75,716.75,717.5,12
20140501|2014-05-05 10:00,5,720.25,720.5,720.25,720.5,6
20140501|2014-05-05 10:30,5,722.25,722.25,722.25,722.25,3
20140501|2014-05-05 11:00,5,726,726.25,725.5,726.25,4
20140501|2014-05-05 11:30,5,726,726,726,726,2
20140501|2014-05-05 12:30,5,726.75,726.75,726.75,726.75,3
20140501|2014-05-05 19:00,6,724.25,724.25,724.25,724.25,1
20140501|2014-05-06 04:30,6,718,718,718,718,2
20140501|2014-05-06 05:30,6,716.75,717,716.75,717,3
20140501|2014-05-06 08:30,6,720.75,725.25,720.75,725.25,9
20140501|2014-05-06 10:00,6,729,729,728.75,729,20
20140501|2014-05-06 10:30,6,731.25,731.25,730.25,730.25,16
20140501|2014-05-06 11:00,6,733.75,735,730.75,730.75,9
20140501|2014-05-06 11:30,6,729.75,729.75,729.75,729.75,1
20140501|2014-05-06 12:30,6,731,731,731,731,1
20140501|2014-05-06 19:00,7,730.75,730.75,729.75,729.75,2
20140501|2014-05-07 08:30,7,728.5,728.5,726.25,726.25,3
20140501|2014-05-07 10:00,7,729,729,729,729,4
20140501|2014-05-07 11:00,7,727,727,727,727,2
20140501|2014-05-07 12:00,7,727.25,727.25,726.5,726.5,5
20140501|2014-05-07 12:30,7,727.75,727.75,726.5,726.5,3
20140501|2014-05-08 03:30,8,722,722,722,722,1
20140501|2014-05-08 04:00,8,722.25,722.25,722.25,722.25,1
20140501|2014-05-08 08:30,8,722.5,722.5,722.5,722.5,6
20140501|2014-05-08 09:30,8,724,724,721,721,4
20140501|2014-05-08 10:00,8,722.75,722.75,722.75,722.75,4
20140501|2014-05-08 11:00,8,728.25,728.25,728.25,728.25,4
20140501|2014-05-08 12:00,8,728.25,728.25,728.25,728.25,2
20140501|2014-05-08 12:30,8,729,729,729,729,4
20140501|2014-05-08 13:00,8,727.25,727.25,727.25,727.25,1
20140501|2014-05-09 08:30,9,718.5,718.5,718.25,718.25,3
20140501|2014-05-09 10:00,9,718.25,718.25,718.25,718.25,1
20140501|2014-05-09 12:00,9,720,720.75,720,720.75,3
20140501|2014-05-09 13:00,9,715.5,716.5,715.5,716.5,5
20140501|2014-05-11 19:00,12,695.5,695.5,695.5,695.5,1
20140501|2014-05-11 22:30,12,699.75,699.75,699.75,699.75,1
20140501|2014-05-11 23:00,12,699.75,699.75,699.75,699.75,1
20140501|2014-05-12 08:30,12,696.5,696.5,696.5,696.5,1
20140501|2014-05-12 09:00,12,696,696.25,696,696.25,10
20140501|2014-05-12 09:30,12,696.75,698.25,696.75,698,18
20140501|2014-05-12 10:00,12,699,699,699,699,1
20140501|2014-05-12 10:30,12,700,701,700,701,14
20140501|2014-05-12 11:00,12,702.25,703.5,702,702,9
20140501|2014-05-12 11:30,12,702.75,702.75,702.5,702.5,4
20140501|2014-05-12 12:00,12,703.5,704.5,703.5,704.5,2
20140501|2014-05-12 13:00,12,704.75,704.75,704.75,704.75,10
20140501|2014-05-13 06:30,13,705,705,705,705,2
20140501|2014-05-13 07:00,13,705,705,705,705,45
20140501|2014-05-13 08:30,13,705,705,705,705,128
20140501|2014-05-13 09:30,13,698,698,698,698,2
20140501|2014-05-13 10:30,13,697.5,697.5,697.5,697.5,6
20140501|2014-05-13 11:30,13,698.5,699,698.5,698.5,8
20140501|2014-05-13 12:00,13,698.25,698.25,698.25,698.25,1
20140501|2014-05-13 12:30,13,696.25,696.25,696.25,696.25,10
20140501|2014-05-13 13:00,13,695.5,698.5,695.5,698.5,48
20140501|2014-05-13 19:00,14,700,700,700,700,17
20140501|2014-05-13 19:30,14,700,700,700,700,3
20140501|2014-05-13 21:00,14,700,700,700,700,20
20140501|2014-05-14 08:30,14,690.25,690.25,688,688,5
20140501|2014-05-14 09:00,14,682.75,683,682,683,14
20140501|2014-05-14 09:30,14,684.75,684.75,684.75,684.75,4
20140501|2014-05-14 10:30,14,683,683.25,681.5,681.5,9
20140501|2014-05-14 11:00,14,681.75,682,681.75,682,9
20140701|2013-11-18 00:00,18,659.5,659.5,659.5,659.5,3
20140701|2013-11-18 00:30,18,660,660,660,660,11
20140701|2013-11-18 01:00,18,659.25,659.25,658,658,5
20140701|2013-11-18 01:30,18,657.75,658,657.75,658,24
20140701|2013-11-18 02:00,18,657.5,658,657.5,658,20
20140701|2013-11-18 02:30,18,657,657,657,657,1
20140701|2013-11-18 03:00,18,657.5,657.5,656.25,656.25,4
20140701|2013-11-18 03:30,18,658.5,658.5,658.25,658.25,2
20140701|2013-11-18 04:00,18,657.5,657.5,657.5,657.5,13
20140701|2013-11-18 05:00,18,656.5,656.5,656.5,656.5,6
20140701|2013-11-18 07:00,18,655,655.5,654.5,655.5,35
20140701|2013-11-18 07:30,18,655.25,656,655.25,656,5
20140701|2013-11-18 08:30,18,656.25,658.25,655.5,657.75,83
20140701|2013-11-18 09:00,18,657.5,657.5,656.75,656.75,18
20140701|2013-11-18 09:30,18,657.5,657.75,657,657.25,89
20140701|2013-11-18 10:00,18,657,657.25,654.75,654.75,50
20140701|2013-11-18 10:30,18,654.75,655,652.75,653.75,168
20140701|2013-11-18 11:00,18,653.5,656,653,653,46
20140701|2013-11-18 11:30,18,653.25,653.5,652.5,653.25,70
20140701|2013-11-18 12:00,18,653.25,653.75,652.25,652.75,78
20140701|2013-11-18 12:30,18,653,653.75,652.5,653.75,84
20140701|2013-11-18 13:00,18,653,653.25,652.5,653,172
20140701|2013-11-18 19:00,19,652.5,654,652.5,654,19
20140701|2013-11-18 19:30,19,654,654.25,654,654.25,10
20140701|2013-11-18 20:00,19,654.5,654.5,654.5,654.5,6
20140701|2013-11-18 23:30,19,654.75,654.75,654.75,654.75,1
20140701|2013-11-19 00:00,19,654.75,654.75,654.75,654.75,3
20140701|2013-11-19 01:30,19,654.25,654.25,654.25,654.25,4
20140701|2013-11-19 02:00,19,654.25,654.25,654.25,654.25,1
20140701|2013-11-19 02:30,19,654.5,656.75,654.5,656.25,70
20140701|2013-11-19 03:30,19,656.25,657.25,656.25,657.25,4
20140701|2013-11-19 04:00,19,657.25,657.75,657.25,657.25,57
20140701|2013-11-19 04:30,19,657.5,658,657.25,657.75,24
20140701|2013-11-19 05:00,19,656.75,656.75,656.75,656.75,1
20140701|2013-11-19 05:30,19,656.5,656.5,656.5,656.5,15
20140701|2013-11-19 06:00,19,656.25,657,656,656,13
20140701|2013-11-19 06:30,19,656.75,656.75,656,656,19
20140701|2013-11-19 07:00,19,656,656.75,655.75,656.5,13
20140701|2013-11-19 07:30,19,656.25,657,656.25,657,4
20140701|2013-11-19 08:30,19,656.5,657,656,656.25,367
20140701|2013-11-19 09:00,19,656.25,657,656.25,657,185
20140701|2013-11-19 09:30,19,656.75,656.75,653.25,653.25,557
20140701|2013-11-19 10:00,19,653.5,654.25,652.75,653,30
20140701|2013-11-19 10:30,19,653.25,653.75,652.5,653.75,179
20140701|2013-11-19 11:00,19,654.25,655,653.75,655,124
20140701|2013-11-19 11:30,19,655.25,655.75,655,655.25,58
20140701|2013-11-19 12:00,19,655.5,659,655.25,658.5,71
20140701|2013-11-19 12:30,19,658.75,659.5,657.25,658.25,299
20140701|2013-11-19 13:00,19,658.25,660.25,657.25,659.5,209
20140701|2013-11-19 19:00,20,660,660.25,660,660,7
20140701|2013-11-19 20:30,20,659,659,659,659,1
20140701|2013-11-19 23:00,20,658.75,658.75,658.75,658.75,1
20140701|2013-11-19 23:30,20,659,659.25,659,659,9
20140701|2013-11-20 00:30,20,659.5,659.5,659.5,659.5,1
20140701|2013-11-20 01:30,20,659.75,659.75,659.75,659.75,2
20140701|2013-11-20 05:00,20,658.75,658.75,658.75,658.75,10
20140701|2013-11-20 05:30,20,658.75,658.75,658.75,658.75,1
20140701|2013-11-20 06:00,20,659.25,659.25,659,659,2
20140701|2013-11-20 07:00,20,658.5,658.5,658.5,658.5,1
20140701|2013-11-20 07:30,20,658.75,658.75,658.25,658.25,5
20140701|2013-11-20 08:30,20,658.5,661.75,658.25,659.75,576
20140701|2013-11-20 09:00,20,660.25,660.25,657,657.25,559
20140701|2013-11-20 09:30,20,657.25,657.5,653.5,655.25,245
20140701|2013-11-20 10:00,20,654.25,655.5,654.25,655.25,14
20140701|2013-11-20 10:30,20,655.25,657,655,657,93
20140701|2013-11-20 11:00,20,657,658,656.75,657.75,136
20140701|2013-11-20 11:30,20,656.25,657,655.5,656.25,291
20140701|2013-11-20 12:00,20,655.5,656.25,655.5,656,13
20140701|2013-11-20 12:30,20,655.25,655.25,654.5,655,13
20140701|2013-11-20 13:00,20,655,656,653.25,653.25,92
20140701|2013-11-20 19:00,21,655.5,655.5,655.5,655.5,2
20140701|2013-11-20 19:30,21,655.25,655.25,655.25,655.25,1
20140701|2013-11-20 21:30,21,655,655,654.75,654.75,2
20140701|2013-11-20 23:00,21,654.75,654.75,654.75,654.75,1
20140701|2013-11-21 01:00,21,655.75,656,655.75,656,41
20140701|2013-11-21 05:30,21,657.5,657.5,657.5,657.5,1
20140701|2013-11-21 07:00,21,657.75,658.25,657.75,658.25,5
20140701|2013-11-21 07:30,21,658.75,659,657,657.75,46
20140701|2013-11-21 08:30,21,659.75,660.5,655.75,656,551
20140701|2013-11-21 09:00,21,656,656.25,655.75,656.25,38
20140701|2013-11-21 09:30,21,656.75,656.75,655.5,655.5,79
20140701|2013-11-21 10:00,21,656,656.5,654.75,655,112
20140701|2013-11-21 10:30,21,655.25,657,655.25,657,70
20140701|2013-11-21 11:00,21,656.75,657.5,656.75,657,77
20140701|2013-11-21 11:30,21,657.25,657.25,655.25,655.5,16
20140701|2013-11-21 12:00,21,655.5,656,654.5,654.75,161
20140701|2013-11-21 12:30,21,654.75,656.5,654.75,656.5,57
20140701|2013-11-21 13:00,21,656.25,656.25,655.25,656,192
20140701|2013-11-21 19:00,22,657,657.25,656.75,656.75,17
20140701|2013-11-21 21:00,22,657.5,657.5,657.5,657.5,7
20140701|2013-11-21 23:00,22,657.25,657.25,657,657,100
20140701|2013-11-22 02:30,22,656.75,657,656.75,657,20
20140701|2013-11-22 03:00,22,657,657.5,657,657.5,32
20140701|2013-11-22 03:30,22,657.75,657.75,657.75,657.75,2
20140701|2013-11-22 04:30,22,658.25,658.25,658.25,658.25,1
20140701|2013-11-22 05:00,22,659.25,659.5,659.25,659.5,2
20140701|2013-11-22 05:30,22,658.5,658.5,658.25,658.25,2
20140701|2013-11-22 06:00,22,659.25,659.25,659.25,659.25,138
20140701|2013-11-22 06:30,22,658.75,658.75,657.75,658.25,39
20140701|2013-11-22 07:00,22,658,658,657,657,228
20140701|2013-11-22 07:30,22,658,658,658,658,35
20140701|2013-11-22 08:30,22,658,659.25,658,658.5,509
20140701|2013-11-22 09:00,22,658.5,658.5,657.75,658,135
20140701|2013-11-22 09:30,22,657.75,658,657,657.5,221
20140701|2013-11-22 10:00,22,657.5,657.75,657,657,30
20140701|2013-11-22 10:30,22,657.5,658.75,657.5,658.5,216
20140701|2013-11-22 11:00,22,658.5,660.25,658.5,659,118
20140701|2013-11-22 11:30,22,659,659.5,658.5,658.5,15
20140701|2013-11-22 12:00,22,658.75,660,658.75,659.25,34
20140701|2013-11-22 12:30,22,659,660.5,659,660,71
20140701|2013-11-22 13:00,22,660,661,657.75,658.25,257
20140701|2013-11-24 19:00,25,658.25,660.5,658.25,660.5,4
20140701|2013-11-24 20:30,25,661,663,661,663,15
20140701|2013-11-24 21:00,25,662.5,662.5,662.5,662.5,1
20140701|2013-11-24 21:30,25,663,663.25,663,663.25,10
20140701|2013-11-24 22:00,25,663.5,663.5,662,662,32
20140701|2013-11-24 23:00,25,661.5,662.5,661.5,662.5,2
20140701|2013-11-25 00:00,25,661.75,661.75,661.75,661.75,1
20140701|2013-11-25 01:30,25,662.5,662.5,662.5,662.5,3
20140701|2013-11-25 02:00,25,662.25,662.25,662.25,662.25,1
20140701|2013-11-25 02:30,25,663,663,663,663,22
20140701|2013-11-25 03:30,25,662.5,662.5,662.5,662.5,1
20140701|2013-11-25 05:30,25,662.25,662.25,662.25,662.25,26
20140701|2013-11-25 06:30,25,662.75,662.75,662.75,662.75,3
20140701|2013-11-25 07:00,25,662.25,662.5,662.25,662.5,12
20140701|2013-11-25 07:30,25,662.75,662.75,662.75,662.75,1
20140701|2013-11-25 08:30,25,663.25,664.5,662,663,407
20140701|2013-11-25 09:00,25,663.25,663.25,662.75,663.25,106
20140701|2013-11-25 09:30,25,663,663,662.25,662.5,72
20140701|2013-11-25 10:00,25,662.25,662.5,660.5,660.5,309
20140701|2013-11-25 10:30,25,661,661.5,660.25,661,79
20140701|2013-11-25 11:00,25,660.75,660.75,659.5,660,53
20140701|2013-11-25 11:30,25,659.5,662,659.5,662,77
20140701|2013-11-25 12:00,25,662,663.5,661.5,663.5,66
20140701|2013-11-25 12:30,25,663.25,663.25,660.75,660.75,71
20140701|2013-11-25 13:00,25,660.75,662,660.5,661,116
20140701|2013-11-25 19:30,26,661.75,661.75,661.75,661.75,1
20140701|2013-11-25 22:30,26,660.25,660.25,660,660,3
20140701|2013-11-25 23:00,26,659.5,659.5,659.5,659.5,2
20140701|2013-11-25 23:30,26,659.5,659.5,659.5,659.5,4
20140701|2013-11-26 01:30,26,658.75,658.75,658.75,658.75,1
20140701|2013-11-26 02:00,26,657.75,657.75,657,657,3
20140701|2013-11-26 02:30,26,656.5,656.5,656.5,656.5,1
20140701|2013-11-26 03:00,26,657.5,657.5,657.5,657.5,1
20140701|2013-11-26 03:30,26,657.25,657.25,656.5,656.5,5
20140701|2013-11-26 04:00,26,656.5,657,656.25,657,29
20140701|2013-11-26 04:30,26,656.75,656.75,656.75,656.75,1
20140701|2013-11-26 05:00,26,656.5,656.75,656.5,656.75,3
20140701|2013-11-26 05:30,26,656.75,656.75,656.25,656.25,17
20140701|2013-11-26 06:30,26,655,655.5,655,655.5,2
20140701|2013-11-26 07:00,26,656.25,656.75,656.25,656.75,8
20140701|2013-11-26 08:30,26,657.5,657.5,656,656.75,234
20140701|2013-11-26 09:00,26,657,657,655.5,656.25,390
20140701|2013-11-26 09:30,26,656,656,654.75,654.75,333
20140701|2013-11-26 10:00,26,655,655.5,654.25,654.75,126
20140701|2013-11-26 10:30,26,654.5,655.25,654,655,56
20140701|2013-11-26 11:00,26,655,656.5,655,656.5,44
20140701|2013-11-26 11:30,26,656.75,656.75,655.25,656,45
20140701|2013-11-26 12:00,26,656.75,657.5,656.75,657.25,43
20140701|2013-11-26 12:30,26,656.75,658,656.5,658,34
20140701|2013-11-26 13:00,26,658,658.5,656.5,656.5,479
20140701|2013-11-26 19:00,27,657.25,659,657.25,659,24
20140701|2013-11-26 19:30,27,660,660,660,660,3
20140701|2013-11-26 20:00,27,659.75,660.25,659.5,660.25,56
20140701|2013-11-26 20:30,27,660.25,660.5,660.25,660.25,5
20140701|2013-11-26 23:30,27,658.75,658.75,658.75,658.75,2
20140701|2013-11-27 00:30,27,658.75,658.75,658.75,658.75,1
20140701|2013-11-27 01:00,27,658.75,659.75,658.75,659.75,33
20140701|2013-11-27 01:30,27,660,660,660,660,5
20140701|2013-11-27 02:00,27,660,660,660,660,4
20140701|2013-11-27 02:30,27,660,660,660,660,4
20140701|2013-11-27 03:00,27,660.5,660.75,660.25,660.25,8
20140701|2013-11-27 04:00,27,661.75,662,661.75,662,11
20140701|2013-11-27 04:30,27,661.75,661.75,661.5,661.5,14
20140701|2013-11-27 05:00,27,661.5,661.5,661.25,661.5,4
20140701|2013-11-27 06:00,27,661.75,662.25,661.75,662,5
20140701|2013-11-27 06:30,27,661.25,661.25,661.25,661.25,1
20140701|2013-11-27 07:00,27,661.5,661.5,661,661.25,27
20140701|2013-11-27 07:30,27,660.75,660.75,660.5,660.5,2
20140701|2013-11-27 08:30,27,661,661,659,659.5,243
20140701|2013-11-27 09:00,27,659.75,659.75,658.5,659,50
20140701|2013-11-27 09:30,27,659,666.25,659,664.75,483
20140701|2013-11-27 10:00,27,664.75,666,664.75,665,114
20140701|2013-11-27 10:30,27,664,665.25,664,665,212
20140701|2013-11-27 11:00,27,664.75,665,662,663,59
20140701|2013-11-27 11:30,27,663.25,663.25,661.75,662.5,80
20140701|2013-11-27 12:00,27,662.75,664,661,664,62
20140701|2013-11-27 12:30,27,664.25,664.5,663,664.5,83
20140701|2013-11-27 13:00,27,664.75,666.25,662.75,665,363
20140701|2013-11-29 08:30,29,666.75,670.75,665.5,667.75,486
20140701|2013-11-29 09:00,29,667.5,668.25,667,668,178
20140701|2013-11-29 09:30,29,668.25,668.25,666,666.25,122
20140701|2013-11-29 10:00,29,666.25,666.5,665.25,665.5,127
20140701|2013-11-29 10:30,29,665.25,666.5,665.25,666.25,260
20140701|2013-11-29 11:00,29,666.5,669.25,666.25,669,108
20140701|2013-11-29 11:30,29,669,671.25,666.25,671,680
20140701|2013-12-01 19:00,2,669.75,670.75,669.75,670.75,105
20140701|2013-12-01 19:30,2,670.75,670.75,670.5,670.75,9
20140701|2013-12-01 20:00,2,671.75,672.25,671.75,672.25,7
20140701|2013-12-01 20:30,2,672.5,673,672.5,673,18
20140701|2013-12-01 21:00,2,673,674,673,674,41
20140701|2013-12-01 21:30,2,674,674.5,674,674.5,125
20140701|2013-12-01 22:00,2,674.5,675,674.5,675,316
20140701|2013-12-01 22:30,2,675,675,674.75,675,317
20140701|2013-12-01 23:00,2,675,675,674.5,675,19
20140701|2013-12-01 23:30,2,675,675,674.75,674.75,27
20140701|2013-12-02 00:00,2,674.5,674.5,674.5,674.5,3
20140701|2013-12-02 00:30,2,674.5,674.75,674.5,674.75,4
20140701|2013-12-02 01:00,2,674.5,674.5,673,673.5,12
20140701|2013-12-02 01:30,2,673,673,673,673,27
20140701|2013-12-02 02:00,2,673,673.25,673,673,22
20140701|2013-12-02 03:30,2,673,673,673,673,15
20140701|2013-12-02 04:00,2,673,673,673,673,35
20140701|2013-12-02 04:30,2,672.5,672.5,671.75,672,18
20140701|2013-12-02 05:00,2,672,672.5,672,672.5,56
20140701|2013-12-02 05:30,2,672.75,672.75,672.25,672.25,14
20140701|2013-12-02 06:00,2,672.5,672.5,672.25,672.25,16
20140701|2013-12-02 06:30,2,672.75,673.25,672.75,673.25,77
20140701|2013-12-02 07:00,2,673,673.25,672.75,673,48
20140701|2013-12-02 07:30,2,673,673.25,672.5,672.5,73
20140701|2013-12-02 08:30,2,673.25,673.5,671.25,671.75,342
20140701|2013-12-02 09:00,2,671.5,671.75,669.25,669.25,96
20140701|2013-12-02 09:30,2,669.5,669.5,663.75,664.75,404
20140701|2013-12-02 10:00,2,664,664.25,662.75,664,407
20140701|2013-12-02 10:30,2,663.75,665.75,663.75,664.75,376
20140701|2013-12-02 11:00,2,664.5,664.5,663.25,663.75,52
20140701|2013-12-02 11:30,2,664.25,665.75,664.25,665.25,44
20140701|2013-12-02 12:00,2,665.25,666,664.5,665.25,158
20140701|2013-12-02 12:30,2,665.25,665.25,664.25,665,244
20140701|2013-12-02 13:00,2,665.25,665.25,662.5,664,479
20140701|2013-12-02 19:00,3,665,665,664.75,664.75,17
20140701|2013-12-02 19:30,3,665.75,665.75,665.25,665.25,2
20140701|2013-12-02 20:00,3,665.5,665.5,664.25,664.25,2
20140701|2013-12-02 21:00,3,664,664,664,664,4
20140701|2013-12-03 01:00,3,663.75,663.75,663.75,663.75,5
20140701|2013-12-03 01:30,3,663.75,664,663.5,663.5,65
20140701|2013-12-03 02:00,3,663.5,664,663.5,664,37
20140701|2013-12-03 03:00,3,664.5,664.5,664.5,664.5,1
20140701|2013-12-03 05:30,3,663.5,663.5,663.5,663.5,1
20140701|2013-12-03 06:30,3,663.5,663.5,663.5,663.5,20
20140701|2013-12-03 07:00,3,664,664.25,663.75,663.75,27
20140701|2013-12-03 07:30,3,663.5,663.5,663,663.5,12
20140701|2013-12-03 08:30,3,663.5,665.25,662,663.5,270
20140701|2013-12-03 09:00,3,663.75,664.25,662.75,662.75,129
20140701|2013-12-03 09:30,3,664.25,669,664,668,176
20140701|2013-12-03 10:00,3,668,669,666.75,667.25,75
20140701|2013-12-03 10:30,3,667.5,667.5,666.5,666.5,40
20140701|2013-12-03 11:00,3,666.25,667,665.75,666,189
20140701|2013-12-03 11:30,3,666,666.5,666,666,130
20140701|2013-12-03 12:00,3,666,667.25,666,667.25,252
20140701|2013-12-03 12:30,3,667.5,668.75,667,667.5,218
20140701|2013-12-03 13:00,3,667.25,669,667.25,669,465
20140701|2013-12-03 19:00,4,668.5,669,668.5,668.75,11
20140701|2013-12-03 19:30,4,670,670,670,670,2
20140701|2013-12-03 20:00,4,671.25,671.25,671.25,671.25,20
20140701|2013-12-04 01:00,4,670.5,670.5,670.5,670.5,2
20140701|2013-12-04 02:30,4,668.25,668.25,666.5,667.25,110
20140701|2013-12-04 03:30,4,669,669.75,669,669.75,11
20140701|2013-12-04 04:30,4,669.25,669.75,669,669.75,11
20140701|2013-12-04 05:00,4,669.75,670,669.75,670,23
20140701|2013-12-04 05:30,4,670,671.5,670,671.5,65
20140701|2013-12-04 06:00,4,671.5,672,671.5,672,25
20140701|2013-12-04 06:30,4,671.5,671.5,671.5,671.5,4
20140701|2013-12-04 07:00,4,671.5,672,670.5,671.75,106
20140701|2013-12-04 07:30,4,671,671.25,667.5,668,66
20140701|2013-12-04 08:30,4,667.25,667.5,663,666.75,317
20140701|2013-12-04 09:00,4,666.75,670.75,666.5,669.25,298
20140701|2013-12-04 09:30,4,670,671.5,666.25,666.5,213
20140701|2013-12-04 10:00,4,666.25,666.75,666,666.75,32
20140701|2013-12-04 10:30,4,666.75,667.5,666.25,666.25,342
20140701|2013-12-04 11:00,4,666.5,667,665.5,665.75,149
20140701|2013-12-04 11:30,4,666,666,665,665.25,294
20140701|2013-12-04 12:00,4,665.5,666.5,663.75,665.25,102
20140701|2013-12-04 12:30,4,665,665.5,664,665.5,71
20140701|2013-12-04 13:00,4,665.5,665.5,662.75,663.75,275
20140701|2013-12-04 19:00,5,663,664.5,660.25,660.25,32
20140701|2013-12-04 19:30,5,660.75,661.75,660.75,661.75,15
20140701|2013-12-04 21:00,5,661.75,661.75,661.75,661.75,58
20140701|2013-12-04 21:30,5,661.75,661.75,661.75,661.75,1
20140701|2013-12-04 22:00,5,661.75,661.75,661.75,661.75,2
20140701|2013-12-05 01:00,5,661.75,661.75,661,661.5,11
20140701|2013-12-05 02:00,5,661.5,661.75,661.5,661.75,7
20140701|2013-12-05 03:00,5,661.25,661.25,660.25,660.25,5
20140701|2013-12-05 03:30,5,660.75,661,657,658.25,354
20140701|2013-12-05 04:00,5,658.5,658.75,658.5,658.75,7
20140701|2013-12-05 04:30,5,659.25,659.25,659.25,659.25,2
20140701|2013-12-05 05:30,5,657.75,658.5,657.75,658.25,69
20140701|2013-12-05 06:00,5,658.75,659,658.25,659,27
20140701|2013-12-05 06:30,5,659,659,658,658,148
20140701|2013-12-05 07:00,5,658,658,657.5,657.75,195
20140701|2013-12-05 07:30,5,657.25,657.25,655,655.25,774
20140701|2013-12-05 08:30,5,657,657.75,654.5,655.25,816
20140701|2013-12-05 09:00,5,655,655.75,652.5,653.5,332
20140701|2013-12-05 09:30,5,653.25,655.25,652.25,655.25,597
20140701|2013-12-05 10:00,5,654.75,656,654.25,656,456
20140701|2013-12-05 10:30,5,656,656.5,655.5,656,323
20140701|2013-12-05 11:00,5,656.25,660,656.25,657.25,804
20140701|2013-12-05 11:30,5,657,657.5,655.75,655.75,44
20140701|2013-12-05 12:00,5,655.75,656.25,655,655.25,234
20140701|2013-12-05 12:30,5,655.5,656.75,655.25,656.75,84
20140701|2013-12-05 13:00,5,656,657.25,653.5,654,471
20140701|2013-12-05 19:00,6,653.75,654,653.75,654,3
20140701|2013-12-05 19:30,6,655,655,655,655,8
20140701|2013-12-05 20:30,6,654.25,654.25,654.25,654.25,1
20140701|2013-12-05 22:30,6,655,655,655,655,2
20140701|2013-12-06 02:00,6,655,655,655,655,37
20140701|2013-12-06 02:30,6,656,656,656,656,2
20140701|2013-12-06 04:30,6,656.5,656.5,656.5,656.5,4
20140701|2013-12-06 05:00,6,656.75,657,656.75,657,34
20140701|2013-12-06 05:30,6,656.75,656.75,656.75,656.75,10
20140701|2013-12-06 06:30,6,656.75,656.75,656,656,3
20140701|2013-12-06 07:00,6,655.5,655.5,655,655,8
20140701|2013-12-06 08:30,6,655,655.75,653.5,653.75,337
20140701|2013-12-06 09:00,6,654,654.25,652.25,653.5,600
20140701|2013-12-06 09:30,6,654,654.25,653,653.75,141
20140701|2013-12-06 10:00,6,654,654,653.5,653.5,21
20140701|2013-12-06 10:30,6,653.25,654,653.25,653.25,29
20140701|2013-12-06 11:00,6,653.5,655.75,653.25,654,79
20140701|2013-12-06 11:30,6,654,654.5,653.75,653.75,15
20140701|2013-12-06 12:00,6,654.25,654.25,652.25,652.5,368
20140701|2013-12-06 12:30,6,652.5,656,652.5,654.75,266
20140701|2013-12-06 13:00,6,655.5,656,653.5,654,168
20140701|2013-12-08 19:00,9,654.5,656.75,654.5,656.75,10
20140701|2013-12-08 19:30,9,656,656,655.75,655.75,6
20140701|2013-12-08 20:00,9,655.25,655.25,655.25,655.25,5
20140701|2013-12-08 21:00,9,656,656,656,656,5
20140701|2013-12-08 21:30,9,657.5,658,657,657,9
20140701|2013-12-09 00:00,9,659,659,659,659,1
20140701|2013-12-09 01:00,9,659.25,659.25,659,659,10
20140701|2013-12-09 03:30,9,656.5,656.5,656.5,656.5,3
20140701|2013-12-09 04:00,9,656,656,656,656,1
20140701|2013-12-09 05:00,9,656.25,656.25,655,655,68
20140701|2013-12-09 05:30,9,655,655.25,655,655.25,129
20140701|2013-12-09 06:00,9,654.25,654.75,653.75,653.75,3
20140701|2013-12-09 06:30,9,654.25,654.5,654.25,654.25,315
20140701|2013-12-09 07:00,9,654.5,655,654.5,654.75,529
20140701|2013-12-09 07:30,9,654,654.25,654,654.25,44
20140701|2013-12-09 08:30,9,655.5,657.5,654.75,657,427
20140701|2013-12-09 09:00,9,656.75,656.75,653.75,654.5,393
20140701|2013-12-09 09:30,9,654.25,654.25,652.25,653.25,331
20140701|2013-12-09 10:00,9,653.25,653.75,653.25,653.5,19
20140701|2013-12-09 10:30,9,653.75,654.25,653.25,654,92
20140701|2013-12-09 11:00,9,654.25,655.25,653.5,653.5,45
20140701|2013-12-09 11:30,9,653.75,654.25,653.25,653.75,20
20140701|2013-12-09 12:00,9,654,654,654,654,10
20140701|2013-12-09 12:30,9,654.5,654.5,653,653.25,95
20140701|2013-12-09 13:00,9,653,653.5,652.5,652.75,353
20140701|2013-12-09 19:00,10,652.75,653,652.75,653,21
20140701|2013-12-09 19:30,10,653.75,653.75,653.75,653.75,7
20140701|2013-12-09 21:30,10,653.75,653.75,653.75,653.75,1
20140701|2013-12-10 00:30,10,652.75,652.75,652.75,652.75,17
20140701|2013-12-10 01:00,10,652.75,652.75,652.75,652.75,5
20140701|2013-12-10 01:30,10,653,653,653,653,17
20140701|2013-12-10 02:00,10,653,653.25,653,653.25,75
20140701|2013-12-10 03:00,10,652.75,652.75,651.75,651.75,24
20140701|2013-12-10 03:30,10,652,652,652,652,3
20140701|2013-12-10 04:00,10,651.5,651.75,649.5,650,54
20140701|2013-12-10 04:30,10,650,650,650,650,3
20140701|2013-12-10 05:00,10,649.25,649.25,648.5,648.5,55
20140701|2013-12-10 06:30,10,649.25,649.5,649.25,649.5,4
20140701|2013-12-10 07:00,10,649.5,651.75,649.5,651.75,137
20140701|2013-12-10 07:30,10,651.25,651.25,650.75,651.25,86
20140701|2013-12-10 08:30,10,650.75,651,645.5,647.75,792
20140701|2013-12-10 09:00,10,648,649,647.75,647.75,706
20140701|2013-12-10 09:30,10,647.25,647.5,645.75,646.25,203
20140701|2013-12-10 10:00,10,646,647.75,645.75,647.75,197
20140701|2013-12-10 10:30,10,647.75,648.5,647.5,647.5,126
20140701|2013-12-10 11:00,10,649.25,649.25,640.75,643.5,778
20140701|2013-12-10 11:30,10,643.25,646.75,643,646,337
20140701|2013-12-10 12:00,10,646.25,646.25,643.25,643.5,269
20140701|2013-12-10 12:30,10,643.5,645,643.25,643.75,84
20140701|2013-12-10 13:00,10,643.5,644.75,641.75,643.25,739
20140701|2013-12-10 19:00,11,643,643.75,643,643,45
20140701|2013-12-10 20:00,11,643,643.25,643,643.25,6
20140701|2013-12-10 20:30,11,642.5,642.5,642.5,642.5,1
20140701|2013-12-10 21:00,11,643.75,643.75,643.75,643.75,1
20140701|2013-12-10 23:00,11,643.75,643.75,643.25,643.25,41
20140701|2013-12-11 00:30,11,646,646,645.75,645.75,9
20140701|2013-12-11 01:00,11,646.25,646.75,646.25,646.75,6
20140701|2013-12-11 03:00,11,645.75,646,645.75,646,4
20140701|2013-12-11 03:30,11,645.75,645.75,645.75,645.75,4
20140701|2013-12-11 04:00,11,646.25,646.25,646.25,646.25,1
20140701|2013-12-11 04:30,11,646.75,646.75,646.75,646.75,7
20140701|2013-12-11 05:30,11,646.25,646.25,646.25,646.25,1
20140701|2013-12-11 06:00,11,646.25,646.25,646.25,646.25,2
20140701|2013-12-11 06:30,11,645.25,645.25,643.25,643.25,38
20140701|2013-12-11 07:00,11,643,643.5,642,642,49
20140701|2013-12-11 07:30,11,642,642.25,641.75,642.25,18
20140701|2013-12-11 08:30,11,642.25,643,641.25,642.25,287
20140701|2013-12-11 09:00,11,642.25,642.75,641.25,641.75,359
20140701|2013-12-11 09:30,11,641.75,642.5,640.5,641.75,178
20140701|2013-12-11 10:00,11,641.75,643.5,641.25,643.25,100
20140701|2013-12-11 10:30,11,643,643.75,641.5,642,112
20140701|2013-12-11 11:00,11,642,643.75,641.5,643.5,73
20140701|2013-12-11 11:30,11,643.75,645.5,643.5,645.5,485
20140701|2013-12-11 12:00,11,645.5,647,645.5,646.75,320
20140701|2013-12-11 12:30,11,647,647.25,645.5,646,195
20140701|2013-12-11 13:00,11,646.25,647.5,645.75,647.5,427
20140701|2013-12-11 19:00,12,646.5,647.5,645.5,646.5,12
20140701|2013-12-11 19:30,12,647,647,647,647,2
20140701|2013-12-11 21:00,12,647.5,647.5,647.5,647.5,5
20140701|2013-12-11 22:00,12,647.25,647.25,647.25,647.25,1
20140701|2013-12-12 01:30,12,648,648.25,648,648.25,5
20140701|2013-12-12 02:00,12,647.75,648.25,647.75,647.75,10
20140701|2013-12-12 02:30,12,647.5,647.5,647.5,647.5,2
20140701|2013-12-12 03:00,12,646.75,646.75,646,646,6
20140701|2013-12-12 04:00,12,645.75,646.5,645.5,646.5,81
20140701|2013-12-12 04:30,12,646.25,646.25,646.25,646.25,17
20140701|2013-12-12 05:00,12,645.5,646.5,645.5,646.5,41
20140701|2013-12-12 06:00,12,646.25,648,646.25,648,68
20140701|2013-12-12 06:30,12,648,648.25,646.5,648.25,43
20140701|2013-12-12 07:00,12,648.25,648.25,647.25,647.75,32
20140701|2013-12-12 08:30,12,647.5,647.5,641.5,642.25,173
20140701|2013-12-12 09:00,12,642.5,642.5,641.5,641.75,100
20140701|2013-12-12 09:30,12,641.5,641.5,638.75,640.25,340
20140701|2013-12-12 10:00,12,640.5,640.75,638.75,639.25,128
20140701|2013-12-12 10:30,12,639.25,640.25,638.75,639.75,160
20140701|2013-12-12 11:00,12,639.75,642,639.25,641.75,67
20140701|2013-12-12 11:30,12,642,643.75,642,643.75,56
20140701|2013-12-12 12:00,12,643.25,643.75,642.25,642.5,42
20140701|2013-12-12 12:30,12,642.5,643.5,641.25,641.75,74
20140701|2013-12-12 13:00,12,642.75,643.25,641.25,642,244
20140701|2013-12-12 19:00,13,641.75,642.75,641.75,642.25,64
20140701|2013-12-12 20:00,13,642,642,642,642,1
20140701|2013-12-12 20:30,13,642.25,642.25,642.25,642.25,4
20140701|2013-12-12 21:00,13,642.5,642.5,642.5,642.5,2
20140701|2013-12-13 01:30,13,641.5,641.5,641.25,641.25,61
20140701|2013-12-13 02:00,13,641.25,641.5,641,641.5,62
20140701|2013-12-13 02:30,13,641.5,641.5,641.5,641.5,13
20140701|2013-12-13 03:00,13,639.75,639.75,639.5,639.5,4
20140701|2013-12-13 03:30,13,639.5,639.5,638.5,638.75,27
20140701|2013-12-13 04:00,13,639.5,639.75,638.5,638.5,110
20140701|2013-12-13 04:30,13,638.25,639.5,638.25,639,99
20140701|2013-12-13 05:00,13,638.5,638.5,638.5,638.5,2
20140701|2013-12-13 05:30,13,638.75,639,638.5,638.5,34
20140701|2013-12-13 06:00,13,638.25,638.75,638.25,638.75,19
20140701|2013-12-13 06:30,13,638.25,638.25,638.25,638.25,70
20140701|2013-12-13 07:00,13,637.75,639,637.75,638.5,78
20140701|2013-12-13 07:30,13,638,638.25,638,638.25,19
20140701|2013-12-13 08:30,13,638.75,639.25,637.25,638.5,767
20140701|2013-12-13 09:00,13,638.75,639,636.25,637.75,293
20140701|2013-12-13 09:30,13,637.5,639,635.75,636.75,307
20140701|2013-12-13 10:00,13,637,638,637,637.5,354
20140701|2013-12-13 10:30,13,637.25,637.75,636,636.5,317
20140701|2013-12-13 11:00,13,636.25,637.75,636,637,286
20140701|2013-12-13 11:30,13,637,637.25,636,636,490
20140701|2013-12-13 12:00,13,635.75,636.5,635.75,635.75,864
20140701|2013-12-13 12:30,13,635.75,636.75,635.75,636.5,163
20140701|2013-12-13 13:00,13,636.75,638.25,636,637,366
20140701|2013-12-15 19:00,16,636.5,636.75,634.75,635.25,99
20140701|2013-12-15 19:30,16,635.5,635.5,635.25,635.25,4
20140701|2013-12-15 20:00,16,634.75,634.75,634.75,634.75,4
20140701|2013-12-15 20:30,16,634.75,634.75,634.5,634.5,11
20140701|2013-12-15 21:30,16,634.75,635.25,634.5,634.5,11
20140701|2013-12-15 22:00,16,635,635,635,635,1
20140701|2013-12-15 22:30,16,634.75,634.75,634.75,634.75,1
20140701|2013-12-16 00:00,16,634.75,634.75,634.75,634.75,6
20140701|2013-12-16 01:00,16,634.5,634.5,634.5,634.5,5
20140701|2013-12-16 01:30,16,634.25,634.5,634,634,5
20140701|2013-12-16 02:00,16,634.5,634.75,633.5,633.5,183
20140701|2013-12-16 02:30,16,633.75,634,633.25,633.5,60
20140701|2013-12-16 03:00,16,633.5,633.75,633.5,633.5,24
20140701|2013-12-16 03:30,16,633.75,633.75,633.75,633.75,13
20140701|2013-12-16 04:00,16,633.5,633.5,633.25,633.5,50
20140701|2013-12-16 04:30,16,633.5,633.5,633.25,633.25,51
20140701|2013-12-16 05:00,16,633.25,633.5,633.25,633.5,39
20140701|2013-12-16 05:30,16,633.25,633.25,633.25,633.25,7
20140701|2013-12-16 06:00,16,633,633.25,632.5,633,72
20140701|2013-12-16 06:30,16,633.25,633.25,632.75,633,54
20140701|2013-12-16 07:00,16,633.25,633.25,632.75,632.75,46
20140701|2013-12-16 07:30,16,632.75,632.75,632,632.25,34
20140701|2013-12-16 08:30,16,633,633.5,632.25,632.5,410
20140701|2013-12-16 09:00,16,632.25,633,632.25,632.75,210
20140701|2013-12-16 09:30,16,632.75,633.25,628.75,630.75,1048
20140701|2013-12-16 10:00,16,630.75,632,629.5,630,228
20140701|2013-12-16 10:30,16,630,633,629.75,631.75,193
20140701|2013-12-16 11:00,16,631.5,632,630.75,631.75,323
20140701|2013-12-16 11:30,16,631.5,632.75,630.5,630.75,601
20140701|2013-12-16 12:00,16,631,631,630.25,630.25,102
20140701|2013-12-16 12:30,16,630.25,631.25,630,630.75,119
20140701|2013-12-16 13:00,16,630.75,631,628.75,628.75,442
20140701|2013-12-16 19:00,17,629,629.5,629,629.25,9
20140701|2013-12-16 20:30,17,629,629,629,629,5
20140701|2013-12-16 21:00,17,629.25,629.25,628,628.25,54
20140701|2013-12-16 21:30,17,628,628,628,628,7
20140701|2013-12-16 22:30,17,629,629,629,629,5
20140701|2013-12-16 23:00,17,629,629.25,629,629.25,2
20140701|2013-12-16 23:30,17,629.25,629.25,629.25,629.25,3
20140701|2013-12-17 00:30,17,629.75,629.75,629.75,629.75,1
20140701|2013-12-17 01:00,17,630,630,629.75,629.75,10
20140701|2013-12-17 01:30,17,630.25,630.25,630.25,630.25,4
20140701|2013-12-17 02:00,17,630.75,632,630.75,630.75,16
20140701|2013-12-17 02:30,17,631.5,631.5,629.25,629.25,36
20140701|2013-12-17 03:00,17,629.25,629.5,629,629,11
20140701|2013-12-17 03:30,17,629,629.5,628.75,629.25,18
20140701|2013-12-17 04:00,17,629,630,628,628,33
20140701|2013-12-17 04:30,17,628,628.5,627.75,628.5,9
20140701|2013-12-17 05:00,17,629,629.75,629,629.75,2
20140701|2013-12-17 06:00,17,629,629,628.75,628.75,32
20140701|2013-12-17 06:30,17,628.75,629.25,628.75,629.25,10
20140701|2013-12-17 07:00,17,629.25,629.25,628.25,628.25,4
20140701|2013-12-17 07:30,17,629,629,628.5,628.5,22
20140701|2013-12-17 08:30,17,631.25,631.25,628,628.5,416
20140701|2013-12-17 09:00,17,628.75,630.25,627.5,628.5,314
20140701|2013-12-17 09:30,17,628.5,632.5,628,630.25,484
20140701|2013-12-17 10:00,17,630.5,631.75,629.5,630.75,110
20140701|2013-12-17 10:30,17,630.75,633.25,629.75,630,143
20140701|2013-12-17 11:00,17,629.75,630.5,629.25,630.5,60
20140701|2013-12-17 11:30,17,630.5,630.75,629,629.5,43
20140701|2013-12-17 12:00,17,630,630.5,629.25,630.5,36
20140701|2013-12-17 12:30,17,630.25,630.5,629.75,630.5,61
20140701|2013-12-17 13:00,17,630.25,630.5,626.75,627,427
20140701|2013-12-17 19:00,18,627.5,627.5,626.25,626.5,13
20140701|2013-12-17 20:00,18,626.25,626.5,626.25,626.5,2
20140701|2013-12-17 22:00,18,625.75,625.75,625.75,625.75,2
20140701|2013-12-17 22:30,18,625.75,626,625.75,626,3
20140701|2013-12-17 23:00,18,625.75,625.75,625.5,625.75,23
20140701|2013-12-17 23:30,18,625.75,625.75,625.5,625.5,9
20140701|2013-12-18 00:00,18,625.5,625.75,625,625.75,67
20140701|2013-12-18 00:30,18,625.5,625.5,625,625,41
20140701|2013-12-18 01:00,18,624.5,624.5,624.5,624.5,1
20140701|2013-12-18 01:30,18,624.5,624.75,624.25,624.5,68
20140701|2013-12-18 02:00,18,624.5,624.75,624.5,624.75,77
20140701|2013-12-18 02:30,18,625,625,624.75,624.75,11
20140701|2013-12-18 03:00,18,625,625,625,625,16
20140701|2013-12-18 03:30,18,624.75,624.75,624.25,624.25,42
20140701|2013-12-18 04:00,18,624,624,623.25,623.5,107
20140701|2013-12-18 04:30,18,624,624.75,624,624.75,33
20140701|2013-12-18 05:00,18,624,624,624,624,6
20140701|2013-12-18 05:30,18,624.75,624.75,624.75,624.75,1
20140701|2013-12-18 06:00,18,625,625.5,625,625.5,3
20140701|2013-12-18 06:30,18,625.5,625.75,625.5,625.5,15
20140701|2013-12-18 07:00,18,625.25,625.5,625.25,625.5,17
20140701|2013-12-18 07:30,18,625.25,625.25,624.25,624.5,59
20140701|2013-12-18 08:30,18,625.75,626.75,623.25,625,493
20140701|2013-12-18 09:00,18,624.5,624.5,621.75,624.5,373
20140701|2013-12-18 09:30,18,624.25,626.75,624.25,625,195
20140701|2013-12-18 10:00,18,625.5,626,623.75,624.5,105
20140701|2013-12-18 10:30,18,624.5,625,623,623,229
20140701|2013-12-18 11:00,18,622.5,624,622,622,147
20140701|2013-12-18 11:30,18,622.5,624,621.25,624,99
20140701|2013-12-18 12:00,18,624,625.5,624,625.25,92
20140701|2013-12-18 12:30,18,624.75,625.5,624,624.25,37
20140701|2013-12-18 13:00,18,624.25,624.5,622,622,429
20140701|2013-12-18 19:00,19,623.25,624.75,623.25,624.75,19
20140701|2013-12-18 19:30,19,623.5,623.5,623.5,623.5,1
20140701|2013-12-18 21:00,19,623,623,623,623,25
20140701|2013-12-19 00:00,19,623,623,623,623,1
20140701|2013-12-19 00:30,19,623.5,623.5,623.5,623.5,6
20140701|2013-12-19 01:00,19,623.5,624,623.5,624,10
20140701|2013-12-19 01:30,19,624.5,624.5,624.5,624.5,1
20140701|2013-12-19 02:00,19,624.25,624.25,624.25,624.25,1
20140701|2013-12-19 02:30,19,624,624,624,624,1
20140701|2013-12-19 03:00,19,623.75,623.75,623.5,623.5,4
20140701|2013-12-19 03:30,19,622.25,622.75,622.25,622.75,14
20140701|2013-12-19 04:00,19,622.75,622.75,622.75,622.75,4
20140701|2013-12-19 05:30,19,622.25,622.25,622.25,622.25,5
20140701|2013-12-19 06:00,19,622.5,622.5,622.25,622.25,4
20140701|2013-12-19 06:30,19,622.5,622.5,622.25,622.5,10
20140701|2013-12-19 07:00,19,622.25,623,622.25,622.5,41
20140701|2013-12-19 08:30,19,622.5,625,622.5,622.75,187
20140701|2013-12-19 09:00,19,622.75,626.25,622,623.5,477
20140701|2013-12-19 09:30,19,623.5,630.75,623,627.25,262
20140701|2013-12-19 10:00,19,627.5,629.5,626,627.5,129
20140701|2013-12-19 10:30,19,626.75,627,626.25,627,23
20140701|2013-12-19 11:00,19,626.75,627.25,626.75,627,276
20140701|2013-12-19 11:30,19,626.5,627,623.25,624.25,98
20140701|2013-12-19 12:00,19,624.25,625,620.5,622.25,156
20140701|2013-12-19 12:30,19,623,624.75,622.75,624,86
20140701|2013-12-19 13:00,19,624.5,624.75,620,620.25,194
20140701|2013-12-19 19:00,20,621,621,619,619,63
20140701|2013-12-19 19:30,20,619,619.5,619,619.5,2
20140701|2013-12-19 20:00,20,619.5,619.75,619.25,619.75,7
20140701|2013-12-19 21:30,20,620,620,620,620,1
20140701|2013-12-20 00:00,20,620.75,620.75,620.75,620.75,1
20140701|2013-12-20 00:30,20,619.75,620.75,619.75,620.75,16
20140701|2013-12-20 01:00,20,620.75,620.75,620.75,620.75,23
20140701|2013-12-20 01:30,20,620.75,621,620.75,621,10
20140701|2013-12-20 02:00,20,621.25,621.25,621.25,621.25,50
20140701|2013-12-20 02:30,20,621.25,621.25,620.5,620.5,52
20140701|2013-12-20 03:00,20,620.5,620.5,619.75,620,29
20140701|2013-12-20 03:30,20,618.75,618.75,618.75,618.75,4
20140701|2013-12-20 04:00,20,618.5,618.5,617.5,617.75,60
20140701|2013-12-20 04:30,20,618,619.5,618,619,4
20140701|2013-12-20 05:00,20,618.75,618.75,618.25,618.25,25
20140701|2013-12-20 06:00,20,619.25,619.25,619.25,619.25,1
20140701|2013-12-20 06:30,20,618.25,618.25,617.75,617.75,5
20140701|2013-12-20 07:00,20,617.75,619.75,617.75,619.75,81
20140701|2013-12-20 07:30,20,620.25,621.25,620.25,621,133
20140701|2013-12-20 08:30,20,623.25,626.25,622.5,624.75,575
20140701|2013-12-20 09:00,20,624.5,628,624.5,627.75,751
20140701|2013-12-20 09:30,20,627.25,627.5,625.25,625.5,105
20140701|2013-12-20 10:00,20,625.75,626,624.25,624.25,133
20140701|2013-12-20 10:30,20,624,624.75,623,623.75,227
20140701|2013-12-20 11:00,20,623.75,627,623.75,625.25,33
20140701|2013-12-20 11:30,20,625,625,623.5,624.75,24
20140701|2013-12-20 12:00,20,624.25,626.5,624.25,626,36
20140701|2013-12-20 12:30,20,626,627.75,625.5,625.5,78
20140701|2013-12-20 13:00,20,625.25,626.25,623.5,625,224
20140701|2013-12-22 19:00,23,624.75,625,624.75,625,3
20140701|2013-12-22 19:30,23,625,625,625,625,3
20140701|2013-12-22 20:30,23,624.5,624.5,624.5,624.5,4
20140701|2013-12-22 21:00,23,624.75,624.75,624.75,624.75,4
20140701|2013-12-22 21:30,23,624,624,624,624,9
20140701|2013-12-22 22:30,23,624.75,624.75,624.75,624.75,12
20140701|2013-12-22 23:30,23,624.75,624.75,624.75,624.75,13
20140701|2013-12-23 00:00,23,624.25,624.25,624.25,624.25,1
20140701|2013-12-23 01:00,23,624,624,624,624,1
20140701|2013-12-23 01:30,23,624,624,624,624,3
20140701|2013-12-23 02:30,23,624.5,624.5,624.5,624.5,1
20140701|2013-12-23 03:00,23,624.75,624.75,624.75,624.75,1
20140701|2013-12-23 03:30,23,624.5,624.5,624.5,624.5,1
20140701|2013-12-23 04:00,23,624.25,624.25,623.75,623.75,26
20140701|2013-12-23 04:30,23,623.75,624.25,623.75,624.25,10
20140701|2013-12-23 05:00,23,623.5,623.5,623.5,623.5,5
20140701|2013-12-23 06:30,23,623.5,623.75,623.5,623.5,8
20140701|2013-12-23 07:00,23,623.5,623.5,623.25,623.25,8
20140701|2013-12-23 07:30,23,623,623,621.75,622.5,22
20140701|2013-12-23 08:30,23,622.5,623,621,622.75,289
20140701|2013-12-23 09:00,23,622.5,622.75,621.25,621.25,151
20140701|2013-12-23 09:30,23,621,621.5,619.25,620,167
20140701|2013-12-23 10:00,23,620,622.5,620,621.75,105
20140701|2013-12-23 10:30,23,622,622.25,620.75,621.25,65
20140701|2013-12-23 11:00,23,621,622.5,620.5,622.5,30
20140701|2013-12-23 11:30,23,622,622.5,621.25,621.75,69
20140701|2013-12-23 12:00,23,621.5,621.75,620.75,621.25,70
20140701|2013-12-23 12:30,23,621,621.25,620.75,621.25,46
20140701|2013-12-23 13:00,23,621,621.25,619.75,619.75,183
20140701|2013-12-23 19:00,24,620.25,621.5,620.25,621.5,7
20140701|2013-12-23 20:00,24,621.5,621.5,621.25,621.25,2
20140701|2013-12-23 20:30,24,619.75,619.75,619.5,619.75,16
20140701|2013-12-23 21:00,24,619.5,619.5,619.5,619.5,10
20140701|2013-12-23 21:30,24,618.5,618.5,618.5,618.5,3
20140701|2013-12-24 00:30,24,619,619,619,619,1
20140701|2013-12-24 02:30,24,620,620,620,620,3
20140701|2013-12-24 03:30,24,620,620,619.5,619.5,19
20140701|2013-12-24 04:00,24,619.5,619.5,619.5,619.5,3
20140701|2013-12-24 05:00,24,618.75,618.75,618.25,618.25,10
20140701|2013-12-24 06:00,24,618.25,618.25,618,618,6
20140701|2013-12-24 06:30,24,618,618,617.5,617.5,2
20140701|2013-12-24 07:00,24,617.5,617.75,617.5,617.75,15
20140701|2013-12-24 07:30,24,617.5,617.5,617.5,617.5,25
20140701|2013-12-24 08:30,24,617.5,618.25,617,618,52
20140701|2013-12-24 09:00,24,618,618,617,617.25,8
20140701|2013-12-24 09:30,24,617.75,619,617.75,618.75,43
20140701|2013-12-24 10:00,24,619,619.25,618.5,618.75,109
20140701|2013-12-24 10:30,24,618.5,619,618.5,619,39
20140701|2013-12-24 11:00,24,618.75,619,618.5,618.75,11
20140701|2013-12-24 11:30,24,618.5,619,617.5,617.5,67
20140701|2013-12-26 08:30,26,618,618,615,615.75,179
20140701|2013-12-26 09:00,26,615.75,616.25,615.5,616.25,221
20140701|2013-12-26 09:30,26,616.25,616.25,614,614.25,583
20140701|2013-12-26 10:00,26,614,614.25,613.5,614.25,182
20140701|2013-12-26 10:30,26,614.25,614.5,614,614.25,71
20140701|2013-12-26 11:00,26,614.25,616.25,614.25,615.75,194
20140701|2013-12-26 11:30,26,615.75,617.25,615.25,617.25,110
20140701|2013-12-26 12:00,26,617.25,617.75,616.75,617.5,123
20140701|2013-12-26 12:30,26,617.5,618.5,617.25,618,220
20140701|2013-12-26 13:00,26,618.25,619.5,617.75,618.75,498
20140701|2013-12-26 19:00,27,619.75,621.5,619.75,621.5,53
20140701|2013-12-26 19:30,27,621.5,621.5,621.5,621.5,49
20140701|2013-12-26 20:00,27,621.5,621.5,621.5,621.5,70
20140701|2013-12-26 20:30,27,621.5,621.75,621.5,621.5,14
20140701|2013-12-26 21:00,27,621.5,621.5,621.5,621.5,33
20140701|2013-12-26 21:30,27,621.5,621.5,621.5,621.5,4
20140701|2013-12-26 22:00,27,621.5,621.5,621.5,621.5,1
20140701|2013-12-26 22:30,27,621.5,621.5,621.5,621.5,1
20140701|2013-12-27 01:00,27,621.5,621.5,621.5,621.5,1
20140701|2013-12-27 01:30,27,621.25,621.25,619.5,619.5,10
20140701|2013-12-27 02:30,27,619,619,619,619,2
20140701|2013-12-27 03:00,27,619,619,619,619,1
20140701|2013-12-27 03:30,27,618.5,618.5,617.25,617.25,4
20140701|2013-12-27 04:00,27,617,617,617,617,1
20140701|2013-12-27 04:30,27,616.75,616.75,616.75,616.75,1
20140701|2013-12-27 05:00,27,618,618.25,618,618.25,50
20140701|2013-12-27 05:30,27,618.25,618.25,618.25,618.25,14
20140701|2013-12-27 06:00,27,618.25,618.25,618.25,618.25,11
20140701|2013-12-27 06:30,27,618.25,618.5,618.25,618.25,35
20140701|2013-12-27 07:00,27,618.25,618.25,618.25,618.25,4
20140701|2013-12-27 07:30,27,618.75,619.25,618.75,619,250
20140701|2013-12-27 08:30,27,619,619.5,617.75,617.75,274
20140701|2013-12-27 09:00,27,617.75,618,616,617,133
20140701|2013-12-27 09:30,27,617,618.5,616.75,617.25,105
20140701|2013-12-27 10:00,27,617.25,617.5,616,616,64
20140701|2013-12-27 10:30,27,616,616.5,616,616,67
20140701|2013-12-27 11:00,27,616,616.5,616,616,51
20140701|2013-12-27 11:30,27,616.25,618.75,616,618.5,208
20140701|2013-12-27 12:00,27,618.5,622,618.5,620.25,193
20140701|2013-12-27 12:30,27,620.25,621.75,620.25,621.75,41
20140701|2013-12-27 13:00,27,621.5,622,620,620.5,335
20140701|2013-12-29 19:00,30,620,620.5,619.75,620.5,30
20140701|2013-12-29 19:30,30,620.5,620.5,620.5,620.5,5
20140701|2013-12-29 20:00,30,619.5,619.5,619.5,619.5,1
20140701|2013-12-29 20:30,30,619.75,619.75,619.75,619.75,1
20140701|2013-12-30 01:00,30,619.25,619.5,619.25,619.5,10
20140701|2013-12-30 01:30,30,619,619,619,619,9
20140701|2013-12-30 02:00,30,619,619,619,619,1
20140701|2013-12-30 03:30,30,619.25,619.25,619.25,619.25,1
20140701|2013-12-30 04:00,30,618.75,618.75,618.75,618.75,1
20140701|2013-12-30 04:30,30,618.5,618.5,618.5,618.5,4
20140701|2013-12-30 06:00,30,618.5,618.5,618,618,6
20140701|2013-12-30 06:30,30,618.25,618.25,618.25,618.25,2
20140701|2013-12-30 07:30,30,617.75,618.5,617.75,618.25,3
20140701|2013-12-30 08:30,30,619.75,620,617.25,619.25,94
20140701|2013-12-30 09:00,30,619.25,619.25,617.25,617.25,59
20140701|2013-12-30 09:30,30,617.75,618.25,617.5,617.75,18
20140701|2013-12-30 10:00,30,617.5,618,617.25,618,45
20140701|2013-12-30 10:30,30,618,618,616.5,617.5,97
20140701|2013-12-30 11:00,30,617.25,617.5,617,617,13
20140701|2013-12-30 11:30,30,617,617,616.5,616.5,32
20140701|2013-12-30 12:00,30,616.75,617,613.5,614,409
20140701|2013-12-30 12:30,30,614.25,614.5,614,614.5,152
20140701|2013-12-30 13:00,30,614.25,614.5,611.75,612.25,487
20140701|2013-12-30 19:00,31,613.5,613.5,611.75,612.25,25
20140701|2013-12-30 21:30,31,612.75,612.75,612.75,612.75,3
20140701|2013-12-30 22:00,31,612.75,612.75,612.75,612.75,1
20140701|2013-12-30 22:30,31,613.5,613.5,613.5,613.5,3
20140701|2013-12-31 01:00,31,614,614,614,614,1
20140701|2013-12-31 02:00,31,613.5,613.5,613.5,613.5,1
20140701|2013-12-31 03:00,31,613.75,613.75,613.5,613.5,4
20140701|2013-12-31 03:30,31,613.25,613.25,613.25,613.25,4
20140701|2013-12-31 04:00,31,613.25,613.25,612.5,612.5,12
20140701|2013-12-31 04:30,31,612.25,612.5,611.75,611.75,15
20140701|2013-12-31 05:00,31,612.25,612.25,612.25,612.25,1
20140701|2013-12-31 05:30,31,612.75,612.75,612.75,612.75,1
20140701|2013-12-31 06:00,31,612.5,612.5,612.5,612.5,1
20140701|2013-12-31 07:00,31,611.75,611.75,611.75,611.75,2
20140701|2013-12-31 07:30,31,611.25,611.5,611.25,611.5,5
20140701|2013-12-31 08:30,31,612.75,614.25,611.75,613.5,162
20140701|2013-12-31 09:00,31,613.5,614,613.25,613.5,76
20140701|2013-12-31 09:30,31,614,614.5,612.75,613.5,68
20140701|2013-12-31 10:00,31,612.75,614.25,612.5,614,36
20140701|2013-12-31 10:30,31,613.25,615,613.25,614,148
20140701|2013-12-31 11:00,31,614.25,615.75,614,615.25,151
20140701|2013-12-31 11:30,31,615.5,615.75,614.75,615,149
20140701|2013-12-31 12:00,31,615,615.5,615,615.25,55
20140701|2013-12-31 12:30,31,615,616.75,615,616.75,207
20140701|2013-12-31 13:00,31,616.75,618.75,615.75,616.75,760
20140701|2014-01-02 08:30,2,616.25,616.25,612.5,614.5,698
20140701|2014-01-02 09:00,2,614.75,615.75,613,613,195
20140701|2014-01-02 09:30,2,613,614,610.5,611.75,264
20140701|2014-01-02 10:00,2,611,611,610,610.25,455
20140701|2014-01-02 10:30,2,610,610.25,607.75,608.25,558
20140701|2014-01-02 11:00,2,608.25,608.25,606.5,607.5,107
20140701|2014-01-02 11:30,2,607.5,608.25,606.5,608,349
20140701|2014-01-02 12:00,2,608.75,610,607,607.75,210
20140701|2014-01-02 12:30,2,608.25,608.25,606.25,607.5,114
20140701|2014-01-02 13:00,2,607.75,610.75,607.25,608,300
20140701|2014-01-02 19:00,3,607.5,608,607.5,608,13
20140701|2014-01-02 19:30,3,611,611,611,611,4
20140701|2014-01-02 20:30,3,611,611,610,610,32
20140701|2014-01-02 21:00,3,610.25,610.25,610.25,610.25,1
20140701|2014-01-02 21:30,3,610.25,610.25,610.25,610.25,1
20140701|2014-01-03 01:30,3,610.5,610.5,610.5,610.5,1
20140701|2014-01-03 02:00,3,610.5,610.5,610.5,610.5,3
20140701|2014-01-03 03:00,3,609.25,609.25,609,609,5
20140701|2014-01-03 03:30,3,608.75,609.25,608.75,609.25,4
20140701|2014-01-03 04:00,3,609.75,609.75,609.5,609.5,14
20140701|2014-01-03 05:00,3,608,608,608,608,1
20140701|2014-01-03 05:30,3,608.5,608.5,608.5,608.5,1
20140701|2014-01-03 06:00,3,608.5,608.5,608.5,608.5,1
20140701|2014-01-03 06:30,3,608,608,608,608,1
20140701|2014-01-03 07:00,3,607.75,608.25,607.75,607.75,5
20140701|2014-01-03 07:30,3,606.75,607.5,606.75,607,78
20140701|2014-01-03 08:30,3,607.5,610.25,607.5,608.25,265
20140701|2014-01-03 09:00,3,608.5,608.5,607,607.75,113
20140701|2014-01-03 09:30,3,607.75,608.25,607.25,607.75,30
20140701|2014-01-03 10:00,3,607.5,609,607.5,608.5,70
20140701|2014-01-03 10:30,3,608.75,610.5,608,610.5,279
20140701|2014-01-03 11:00,3,610.5,611,609.25,611,284
20140701|2014-01-03 11:30,3,611,617.25,610.25,613.75,513
20140701|2014-01-03 12:00,3,613.75,615.75,612.25,614,173
20140701|2014-01-03 12:30,3,613.75,614.5,613.25,613.75,70
20140701|2014-01-03 13:00,3,614.25,615.75,612.25,615,247
20140701|2014-01-05 19:00,6,617,618.75,617,617.25,31
20140701|2014-01-05 19:30,6,617.25,617.25,617.25,617.25,2
20140701|2014-01-05 20:00,6,617.5,617.5,616.75,617,39
20140701|2014-01-05 21:30,6,616.75,616.75,616.75,616.75,1
20140701|2014-01-05 22:30,6,616.25,616.25,616,616,4
20140701|2014-01-06 01:00,6,616,616,616,616,1
20140701|2014-01-06 01:30,6,616,616,615.75,615.75,5
20140701|2014-01-06 04:00,6,616.5,616.5,616.5,616.5,15
20140701|2014-01-06 04:30,6,616.5,616.5,616,616,36
20140701|2014-01-06 05:00,6,616,616,615.5,615.5,31
20140701|2014-01-06 05:30,6,615.25,616.5,615.25,616.5,50
20140701|2014-01-06 06:00,6,616.75,618,616.75,617.5,73
20140701|2014-01-06 06:30,6,617,617.5,617,617.25,51
20140701|2014-01-06 07:00,6,617,618.25,617,618.25,55
20140701|2014-01-06 07:30,6,618,619.75,617.5,619,18
20140701|2014-01-06 08:30,6,618.75,620.5,616.75,618.5,213
20140701|2014-01-06 09:00,6,618.75,619.25,617.5,618.75,76
20140701|2014-01-06 09:30,6,619.5,620.25,617.75,619.25,77
20140701|2014-01-06 10:00,6,619.25,619.5,616.25,617.5,57
20140701|2014-01-06 10:30,6,617.25,617.25,616.5,617,43
20140701|2014-01-06 11:00,6,616.75,616.75,614.5,615.5,84
20140701|2014-01-06 11:30,6,616,616,614.5,615,28
20140701|2014-01-06 12:00,6,614.75,615,614.25,614.75,39
20140701|2014-01-06 12:30,6,615,615.5,614.25,614.5,20
20140701|2014-01-06 13:00,6,614.25,614.75,613.5,614,309
20140701|2014-01-06 19:00,7,614.25,615.75,614.25,615.75,26
20140701|2014-01-06 19:30,7,615.75,615.75,615.75,615.75,1
20140701|2014-01-06 21:30,7,616,616,616,616,1
20140701|2014-01-06 23:30,7,615.75,615.75,615.75,615.75,3
20140701|2014-01-07 02:00,7,615,615,615,615,1
20140701|2014-01-07 02:30,7,615,615,615,615,1
20140701|2014-01-07 03:30,7,613.5,613.5,611.25,611.25,12
20140701|2014-01-07 04:00,7,611.25,611.25,611.25,611.25,3
20140701|2014-01-07 04:30,7,612,612,612,612,1
20140701|2014-01-07 05:00,7,612,612.25,612,612,8
20140701|2014-01-07 05:30,7,612.25,612.25,612,612,3
20140701|2014-01-07 06:00,7,612.25,612.25,611.5,611.75,30
20140701|2014-01-07 06:30,7,612,612,612,612,1
20140701|2014-01-07 07:00,7,612,613.25,612,613.25,13
20140701|2014-01-07 07:30,7,612.75,613,612.75,613,7
20140701|2014-01-07 08:30,7,613,617.25,613,617,197
20140701|2014-01-07 09:00,7,617.25,617.75,616.25,616.75,96
20140701|2014-01-07 09:30,7,617.25,618,616.25,617.75,151
20140701|2014-01-07 10:00,7,617,618.5,616.5,617.5,77
20140701|2014-01-07 10:30,7,617.25,617.75,617.25,617.5,91
20140701|2014-01-07 11:00,7,617.5,617.75,613.5,613.5,202
20140701|2014-01-07 11:30,7,613.5,615.75,612.5,614,119
20140701|2014-01-07 12:00,7,614,614,611.25,613.5,107
20140701|2014-01-07 12:30,7,613.5,613.5,612.5,612.5,50
20140701|2014-01-07 13:00,7,612.25,613,610.75,611.25,326
20140701|2014-01-07 19:00,8,611.75,612.5,611.75,612.25,12
20140701|2014-01-07 20:30,8,612.25,612.25,612,612,2
20140701|2014-01-07 22:30,8,612.75,612.75,612.75,612.75,7
20140701|2014-01-07 23:00,8,612.75,612.75,612.75,612.75,17
20140701|2014-01-07 23:30,8,612.75,612.75,612.75,612.75,1
20140701|2014-01-08 00:30,8,612,612,612,612,2
20140701|2014-01-08 02:30,8,613.25,613.25,613.25,613.25,1
20140701|2014-01-08 03:00,8,612.75,612.75,612.75,612.75,1
20140701|2014-01-08 04:00,8,614,614.25,613.5,614.25,8
20140701|2014-01-08 04:30,8,614.5,615,614.5,615,47
20140701|2014-01-08 05:00,8,615,615.25,615,615.25,19
20140701|2014-01-08 06:00,8,615,615,615,615,1
20140701|2014-01-08 06:30,8,614.75,614.75,614.5,614.75,7
20140701|2014-01-08 07:00,8,614.75,615.25,613.25,613.25,11
20140701|2014-01-08 07:30,8,612.75,612.75,612.25,612.75,3
20140701|2014-01-08 08:30,8,613.25,615,613.25,614.25,106
20140701|2014-01-08 09:00,8,614,615,610.5,611.5,166
20140701|2014-01-08 09:30,8,610.5,610.5,605.25,605.5,196
20140701|2014-01-08 10:00,8,605,606,604.5,604.5,129
20140701|2014-01-08 10:30,8,604.5,605.25,603,604,241
20140701|2014-01-08 11:00,8,603.5,604.25,601.75,603,316
20140701|2014-01-08 11:30,8,602.5,603.5,601.5,603.25,73
20140701|2014-01-08 12:00,8,602.75,603,600.25,600.5,102
20140701|2014-01-08 12:30,8,600.75,601.5,600.5,601,87
20140701|2014-01-08 13:00,8,601.25,601.25,596.5,596.75,571
20140701|2014-01-08 19:00,9,597.75,600,597.75,599.5,20
20140701|2014-01-08 19:30,9,600,600,599.5,599.5,3
20140701|2014-01-08 20:00,9,598.75,598.75,598.75,598.75,4
20140701|2014-01-08 21:00,9,598.25,598.25,598,598.25,8
20140701|2014-01-08 21:30,9,598.25,598.25,598,598,9
20140701|2014-01-08 22:30,9,598,598,598,598,2
20140701|2014-01-08 23:00,9,597.5,597.75,597.5,597.75,8
20140701|2014-01-08 23:30,9,598.25,598.25,598.25,598.25,2
20140701|2014-01-09 00:30,9,598.25,598.25,598.25,598.25,1
20140701|2014-01-09 02:00,9,599.25,599.25,599.25,599.25,5
20140701|2014-01-09 03:00,9,599.25,599.25,599.25,599.25,1
20140701|2014-01-09 03:30,9,599.25,600,599.25,600,23
20140701|2014-01-09 04:00,9,599.5,599.5,599.5,599.5,1
20140701|2014-01-09 04:30,9,600,600,600,600,1
20140701|2014-01-09 05:00,9,599.25,599.25,599,599,2
20140701|2014-01-09 05:30,9,598.75,598.75,598.75,598.75,9
20140701|2014-01-09 06:00,9,599.25,599.5,599,599,7
20140701|2014-01-09 07:00,9,599,599.75,599,599,16
20140701|2014-01-09 07:30,9,599,599,598,598.5,13
20140701|2014-01-09 08:30,9,598.5,599,592.5,592.5,626
20140701|2014-01-09 09:00,9,592.5,594.5,592.25,593,334
20140701|2014-01-09 09:30,9,593,594,591.75,592.25,356
20140701|2014-01-09 10:00,9,592,592,588.25,590.25,332
20140701|2014-01-09 10:30,9,589.5,590.25,589,589.25,153
20140701|2014-01-09 11:00,9,589,593.75,589,592,386
20140701|2014-01-09 11:30,9,592,593,591.5,592.75,121
20140701|2014-01-09 12:00,9,592.25,596,591.5,595.25,337
20140701|2014-01-09 12:30,9,594.5,595.5,593.75,594.25,309
20140701|2014-01-09 13:00,9,594.25,595.25,593,594,539
20140701|2014-01-09 19:00,10,594.25,596,594.25,596,54
20140701|2014-01-09 19:30,10,596,597,596,597,7
20140701|2014-01-09 20:30,10,596,596,596,596,1
20140701|2014-01-09 21:00,10,596,596,596,596,6
20140701|2014-01-10 00:00,10,595.25,595.25,595.25,595.25,1
20140701|2014-01-10 00:30,10,596.5,596.5,596.5,596.5,4
20140701|2014-01-10 01:30,10,596.5,597,596,596,5
20140701|2014-01-10 03:00,10,594.5,594.5,594.5,594.5,1
20140701|2014-01-10 03:30,10,593.25,593.25,593.25,593.25,1
20140701|2014-01-10 04:00,10,593.5,593.5,592,592,30
20140701|2014-01-10 04:30,10,592.75,592.75,592.25,592.5,9
20140701|2014-01-10 05:00,10,591.5,591.5,590.75,590.75,9
20140701|2014-01-10 06:00,10,591.25,592.75,591.25,592.5,35
20140701|2014-01-10 07:00,10,592,592.25,591.75,592,11
20140701|2014-01-10 07:30,10,591.5,592.25,591.25,592.25,19
20140701|2014-01-10 08:30,10,593,595.5,591,595,573
20140701|2014-01-10 09:00,10,594.75,595.75,593.5,595.5,302
20140701|2014-01-10 09:30,10,595.75,597.5,594.25,597.25,369
20140701|2014-01-10 10:00,10,597,598.25,595.25,596,204
20140701|2014-01-10 10:30,10,596,597,593.75,594.5,254
20140701|2014-01-10 11:00,10,596,601.75,572,580.25,3186
20140701|2014-01-10 11:30,10,580.5,584.5,580,582.25,1266
20140701|2014-01-10 12:00,10,582.25,584,580.5,581,809
20140701|2014-01-10 12:30,10,581,583.25,579.25,580,480
20140701|2014-01-10 13:00,10,580.75,582.25,579.5,580,1103
20140701|2014-01-12 19:00,13,583,585.75,583,585.75,120
20140701|2014-01-12 19:30,13,585.5,586,585.5,586,26
20140701|2014-01-12 20:00,13,586.25,586.25,586.25,586.25,14
20140701|2014-01-12 20:30,13,585.5,586,585.5,586,40
20140701|2014-01-12 21:00,13,586,586,585.75,585.75,21
20140701|2014-01-12 21:30,13,586,586,585.5,585.5,5
20140701|2014-01-12 22:00,13,585,585,585,585,1
20140701|2014-01-13 00:00,13,584.75,584.75,584.75,584.75,1
20140701|2014-01-13 00:30,13,584.25,585,584.25,585,4
20140701|2014-01-13 03:00,13,585,585,585,585,1
20140701|2014-01-13 03:30,13,585,588,585,588,18
20140701|2014-01-13 04:00,13,587,587.25,587,587.25,4
20140701|2014-01-13 04:30,13,586.5,586.5,586.5,586.5,1
20140701|2014-01-13 06:00,13,585,585.25,584.5,585.25,17
20140701|2014-01-13 06:30,13,585.5,586.5,583.75,583.75,36
20140701|2014-01-13 07:00,13,585.25,586.5,584.5,585,27
20140701|2014-01-13 08:30,13,583,585.5,582.25,583.75,595
20140701|2014-01-13 09:00,13,583.5,585,583.5,585,316
20140701|2014-01-13 09:30,13,585,587.5,584.75,586.75,760
20140701|2014-01-13 10:00,13,587,587.5,585,586.5,217
20140701|2014-01-13 10:30,13,586.25,587,586,586.5,119
20140701|2014-01-13 11:00,13,586.75,586.75,585,585.25,231
20140701|2014-01-13 11:30,13,585.5,586.5,585.25,586.5,195
20140701|2014-01-13 12:00,13,586,586.75,586,586.25,206
20140701|2014-01-13 12:30,13,586.5,586.5,586,586,91
20140701|2014-01-13 13:00,13,586,588.25,586,586,375
20140701|2014-01-13 19:00,14,586,586,585,585.25,11
20140701|2014-01-13 20:30,14,585,585,585,585,1
20140701|2014-01-13 21:00,14,585,585,585,585,2
20140701|2014-01-13 23:30,14,584.75,584.75,584.75,584.75,1
20140701|2014-01-14 00:00,14,584.75,584.75,584.5,584.5,24
20140701|2014-01-14 00:30,14,585.25,585.25,585.25,585.25,1
20140701|2014-01-14 01:30,14,585.25,585.5,585.25,585.5,14
20140701|2014-01-14 02:00,14,585.5,586,585.5,586,10
20140701|2014-01-14 02:30,14,586.5,586.5,586,586,6
20140701|2014-01-14 03:30,14,586.75,586.75,586.5,586.5,45
20140701|2014-01-14 04:00,14,586.75,587.25,586.25,587.25,45
20140701|2014-01-14 04:30,14,587.25,587.5,587.25,587.5,76
20140701|2014-01-14 05:30,14,587,587,586.75,586.75,2
20140701|2014-01-14 06:30,14,585,585,585,585,22
20140701|2014-01-14 07:00,14,584.75,585,584.25,585,78
20140701|2014-01-14 07:30,14,584.75,584.75,584.5,584.75,5
20140701|2014-01-14 08:30,14,584.5,588,584,587.25,730
20140701|2014-01-14 09:00,14,587.25,587.75,585.25,585.75,422
20140701|2014-01-14 09:30,14,586,587.25,584.5,585,437
20140701|2014-01-14 10:00,14,585.5,586.25,585.25,585.75,76
20140701|2014-01-14 10:30,14,585.75,587.75,585.75,586.75,325
20140701|2014-01-14 11:00,14,587.25,588.25,587.25,587.25,634
20140701|2014-01-14 11:30,14,587.75,592.25,587.25,591.75,601
20140701|2014-01-14 12:00,14,591.75,592,588.75,590,279
20140701|2014-01-14 12:30,14,590,592,589.75,590.5,225
20140701|2014-01-14 13:00,14,590.5,593.75,590.5,593.25,531
20140701|2014-01-14 19:00,15,593.25,593.5,593.25,593.25,55
20140701|2014-01-14 19:30,15,593.5,593.5,593.25,593.25,7
20140701|2014-01-14 20:00,15,593.25,593.25,593.25,593.25,5
20140701|2014-01-14 20:30,15,593.25,593.25,593.25,593.25,18
20140701|2014-01-14 21:30,15,593.25,593.25,593.25,593.25,37
20140701|2014-01-15 02:00,15,590.5,590.5,590.5,590.5,3
20140701|2014-01-15 02:30,15,590,590.5,590,590.5,6
20140701|2014-01-15 04:00,15,592,592.25,592,592.25,73
20140701|2014-01-15 04:30,15,592,593.25,592,593.25,38
20140701|2014-01-15 06:00,15,591.25,591.25,591.25,591.25,16
20140701|2014-01-15 06:30,15,591.5,591.5,591.5,591.5,2
20140701|2014-01-15 07:00,15,591.25,591.25,590.5,591.25,25
20140701|2014-01-15 07:30,15,591.25,591.25,591,591,2
20140701|2014-01-15 08:30,15,590.5,590.5,587.25,590.25,505
20140701|2014-01-15 09:00,15,590.25,590.25,588.25,588.75,222
20140701|2014-01-15 09:30,15,589,590.25,587.25,587.75,115
20140701|2014-01-15 10:00,15,587.75,588.75,587.5,588,272
20140701|2014-01-15 10:30,15,588,589,586.75,588.25,543
20140701|2014-01-15 11:00,15,588,588.25,585,586.5,692
20140701|2014-01-15 11:30,15,586.25,586.5,585.25,585.25,152
20140701|2014-01-15 12:00,15,585.25,586,584.5,585,442
20140701|2014-01-15 12:30,15,584.75,584.75,582.25,583.25,600
20140701|2014-01-15 13:00,15,583.75,583.75,580.5,581.5,490
20140701|2014-01-15 19:00,16,581.25,582.25,581.25,582.25,86
20140701|2014-01-15 19:30,16,582.5,582.75,582.5,582.5,4
20140701|2014-01-15 20:00,16,582.75,582.75,582.75,582.75,4
20140701|2014-01-15 20:30,16,582.25,582.25,582,582,22
20140701|2014-01-15 21:00,16,582.25,582.25,582.25,582.25,16
20140701|2014-01-15 21:30,16,581.75,581.75,581.75,581.75,7
20140701|2014-01-15 22:30,16,581.5,581.5,581.5,581.5,16
20140701|2014-01-15 23:00,16,581.5,581.5,581.5,581.5,10
20140701|2014-01-16 00:30,16,582.25,582.25,582.25,582.25,2
20140701|2014-01-16 01:00,16,582.25,582.25,582.25,582.25,1
20140701|2014-01-16 01:30,16,580.5,580.5,579.75,579.75,16
20140701|2014-01-16 02:00,16,580.5,580.75,580.25,580.25,28
20140701|2014-01-16 02:30,16,579.5,579.75,579.5,579.5,8
20140701|2014-01-16 03:00,16,581,581,581,581,3
20140701|2014-01-16 04:00,16,581.25,581.25,580.5,580.75,34
20140701|2014-01-16 04:30,16,580.75,580.75,580.5,580.5,12
20140701|2014-01-16 05:00,16,581.5,581.5,581.5,581.5,46
20140701|2014-01-16 05:30,16,581.75,581.75,581.75,581.75,1
20140701|2014-01-16 06:30,16,581.5,581.75,581.5,581.75,4
20140701|2014-01-16 07:00,16,581.75,582,581.5,581.5,6
20140701|2014-01-16 07:30,16,582.25,583,582,583,58
20140701|2014-01-16 08:30,16,583,583.75,579.25,579.75,397
20140701|2014-01-16 09:00,16,579.5,581,577.75,580,458
20140701|2014-01-16 09:30,16,580.25,581.25,578.5,580,240
20140701|2014-01-16 10:00,16,580,580.5,579,580,282
20140701|2014-01-16 10:30,16,580.25,581.5,579.5,580.75,539
20140701|2014-01-16 11:00,16,580.75,582.5,579.5,582.25,481
20140701|2014-01-16 11:30,16,582,584.5,581.25,584.5,103
20140701|2014-01-16 12:00,16,584.25,585.25,583.75,584.5,118
20140701|2014-01-16 12:30,16,584.75,586.5,584.75,585.75,199
20140701|2014-01-16 13:00,16,586,587.25,585,585.75,459
20140701|2014-01-16 19:00,17,586.5,586.75,586,586,29
20140701|2014-01-16 19:30,17,586.5,587.5,586.5,587.25,8
20140701|2014-01-16 21:00,17,587,587,587,587,3
20140701|2014-01-16 22:00,17,587,587,586.75,586.75,3
20140701|2014-01-16 22:30,17,586.75,587,586.75,587,20
20140701|2014-01-16 23:00,17,586.5,586.5,586.5,586.5,12
20140701|2014-01-16 23:30,17,586.5,587,586.5,587,10
20140701|2014-01-17 00:00,17,587,587,587,587,28
20140701|2014-01-17 00:30,17,587,587,586.5,587,44
20140701|2014-01-17 01:00,17,587,587,586.25,586.25,90
20140701|2014-01-17 01:30,17,586.25,586.5,585.75,585.75,40
20140701|2014-01-17 02:30,17,586.25,587.5,586.25,587.5,5
20140701|2014-01-17 03:30,17,585.25,585.25,585.25,585.25,3
20140701|2014-01-17 04:00,17,585,585,585,585,9
20140701|2014-01-17 04:30,17,585,585,583.75,584,9
20140701|2014-01-17 05:00,17,583.5,583.75,583.5,583.75,5
20140701|2014-01-17 05:30,17,584.5,584.5,584.25,584.25,4
20140701|2014-01-17 06:30,17,583.25,584,583.25,583.5,68
20140701|2014-01-17 07:00,17,583.75,583.75,582.75,583,43
20140701|2014-01-17 07:30,17,583,583,583,583,1
20140701|2014-01-17 08:30,17,583.25,583.75,580.5,580.5,165
20140701|2014-01-17 09:00,17,580.5,581.5,580,580.25,325
20140701|2014-01-17 09:30,17,580.5,580.5,578.25,579.25,273
20140701|2014-01-17 10:00,17,579.25,579.75,578,578.25,147
20140701|2014-01-17 10:30,17,578.25,578.75,577.25,578.75,207
20140701|2014-01-17 11:00,17,579,579.25,577.5,578.25,109
20140701|2014-01-17 11:30,17,578,580.5,578,579.5,135
20140701|2014-01-17 12:00,17,579,580.25,579,580,105
20140701|2014-01-17 12:30,17,579.75,579.75,578.25,578.75,168
20140701|2014-01-17 13:00,17,578.75,578.75,576,576.5,541
20140701|2014-01-20 19:00,21,578.5,579.5,576,577.25,96
20140701|2014-01-20 19:30,21,577.25,577.25,577,577,2
20140701|2014-01-20 20:00,21,577.75,577.75,577.75,577.75,10
20140701|2014-01-20 20:30,21,578,578.25,578,578.25,3
20140701|2014-01-20 21:30,21,578.5,578.5,578.25,578.5,4
20140701|2014-01-20 22:00,21,578.5,578.5,578.5,578.5,1
20140701|2014-01-20 23:30,21,578.75,578.75,578.75,578.75,1
20140701|2014-01-21 00:00,21,578.25,578.25,578.25,578.25,1
20140701|2014-01-21 00:30,21,578.5,578.5,578.5,578.5,2
20140701|2014-01-21 01:00,21,578.5,578.5,578.5,578.5,31
20140701|2014-01-21 01:30,21,578,578.25,577.75,577.75,8
20140701|2014-01-21 02:00,21,577.75,577.75,577.5,577.5,4
20140701|2014-01-21 02:30,21,577.5,577.5,577.5,577.5,2
20140701|2014-01-21 03:00,21,577.75,577.75,577.5,577.75,4
20140701|2014-01-21 03:30,21,577.25,577.5,577.25,577.5,6
20140701|2014-01-21 04:00,21,577.75,577.75,577.25,577.5,6
20140701|2014-01-21 04:30,21,577.75,577.75,577.25,577.25,4
20140701|2014-01-21 05:00,21,577.25,577.75,577.25,577.5,6
20140701|2014-01-21 05:30,21,578.25,578.25,577.5,577.5,2
20140701|2014-01-21 06:00,21,577.25,577.25,576.75,577.25,3
20140701|2014-01-21 06:30,21,577.75,578.5,577.75,578.25,47
20140701|2014-01-21 07:00,21,578.5,578.5,578.5,578.5,4
20140701|2014-01-21 07:30,21,577.25,577.25,577,577,5
20140701|2014-01-21 08:30,21,577,578.5,576.25,576.75,174
20140701|2014-01-21 09:00,21,577.5,577.5,576,576,262
20140701|2014-01-21 09:30,21,575.5,581,574.5,580.25,489
20140701|2014-01-21 10:00,21,580.5,580.75,577.5,577.75,232
20140701|2014-01-21 10:30,21,577.5,579.75,577.25,578.75,112
20140701|2014-01-21 11:00,21,579,579.5,577.5,577.5,198
20140701|2014-01-21 11:30,21,577,578,577,577.75,22
20140701|2014-01-21 12:00,21,577.25,579,577,579,25
20140701|2014-01-21 12:30,21,579,579,576.5,577.25,260
20140701|2014-01-21 13:00,21,577,577,574.5,574.75,197
20140701|2014-01-21 19:00,22,575.5,577.75,575.25,577.75,66
20140701|2014-01-21 19:30,22,577.25,577.25,577.25,577.25,1
20140701|2014-01-21 20:00,22,578,578,578,578,1
20140701|2014-01-21 20:30,22,578,578.5,577.75,578.5,8
20140701|2014-01-21 21:00,22,579.25,579.25,578.75,578.75,6
20140701|2014-01-21 22:30,22,578.25,578.25,578.25,578.25,1
20140701|2014-01-21 23:00,22,577.5,577.5,577.25,577.25,3
20140701|2014-01-21 23:30,22,578.25,578.25,578.25,578.25,1
20140701|2014-01-22 00:00,22,578.75,579,578.75,579,3
20140701|2014-01-22 00:30,22,578.75,578.75,578.5,578.5,17
20140701|2014-01-22 01:00,22,578.5,578.5,576.25,578,32
20140701|2014-01-22 01:30,22,578.5,578.5,577.75,577.75,11
20140701|2014-01-22 02:00,22,578.5,579,578.5,579,10
20140701|2014-01-22 02:30,22,579.5,579.5,579.5,579.5,3
20140701|2014-01-22 03:00,22,578.5,578.5,578.5,578.5,1
20140701|2014-01-22 03:30,22,578.75,579.5,578.75,579.5,24
20140701|2014-01-22 04:00,22,579.25,579.25,579,579,31
20140701|2014-01-22 04:30,22,578.5,578.75,578.5,578.5,41
20140701|2014-01-22 05:00,22,578.25,578.25,578,578,26
20140701|2014-01-22 05:30,22,578,578,577.75,577.75,5
20140701|2014-01-22 06:00,22,577.5,577.75,577.25,577.25,13
20140701|2014-01-22 06:30,22,577,577.25,576.25,576.25,64
20140701|2014-01-22 07:00,22,576,576.5,576,576,66
20140701|2014-01-22 07:30,22,576.25,576.25,574.5,574.75,55
20140701|2014-01-22 08:30,22,575.25,576.5,574.75,575.25,318
20140701|2014-01-22 09:00,22,575.25,576.5,574.5,574.75,172
20140701|2014-01-22 09:30,22,575,575.75,573.25,574.5,182
20140701|2014-01-22 10:00,22,574,575.75,573.5,573.75,425
20140701|2014-01-22 10:30,22,573.75,575,573.75,575,86
20140701|2014-01-22 11:00,22,575,577.75,575,576.25,404
20140701|2014-01-22 11:30,22,576.25,576.5,575.75,576,64
20140701|2014-01-22 12:00,22,576.25,577,576.25,576.5,166
20140701|2014-01-22 12:30,22,576.25,576.5,575,575,296
20140701|2014-01-22 13:00,22,574.5,574.75,573.5,573.75,383
20140701|2014-01-22 19:00,23,574,574.5,574,574.5,9
20140701|2014-01-22 19:30,23,575.5,576.5,575.5,576.5,6
20140701|2014-01-22 20:30,23,576.25,576.25,576.25,576.25,3
20140701|2014-01-22 21:00,23,576,576,576,576,2
20140701|2014-01-22 22:00,23,576.75,576.75,576.75,576.75,2
20140701|2014-01-22 23:00,23,576.75,577,576.75,577,9
20140701|2014-01-22 23:30,23,577,577.5,577,577.5,5
20140701|2014-01-23 00:00,23,577.5,577.5,577.5,577.5,2
20140701|2014-01-23 00:30,23,577.75,577.75,577.5,577.5,44
20140701|2014-01-23 01:00,23,577.5,577.75,577.5,577.5,15
20140701|2014-01-23 01:30,23,578,578,577,577,13
20140701|2014-01-23 02:00,23,577.25,577.25,576.5,576.5,10
20140701|2014-01-23 02:30,23,577,577.5,576.5,577,26
20140701|2014-01-23 03:00,23,577.25,577.5,576.25,577,127
20140701|2014-01-23 03:30,23,577.5,577.75,577,577,8
20140701|2014-01-23 04:00,23,577.5,577.5,577,577,152
20140701|2014-01-23 04:30,23,577.5,578,577.5,578,3
20140701|2014-01-23 05:00,23,577.5,578,577,578,179
20140701|2014-01-23 05:30,23,578,578,578,578,2
20140701|2014-01-23 06:00,23,578,581,577.75,580.5,157
20140701|2014-01-23 06:30,23,580.5,582.5,580.25,580.75,69
20140701|2014-01-23 07:00,23,581.5,583.75,581,583,81
20140701|2014-01-23 07:30,23,583.25,584.25,583,583.75,317
20140701|2014-01-23 08:30,23,584.5,589.75,584.25,584.5,993
20140701|2014-01-23 09:00,23,584.5,585.5,583.75,585,336
20140701|2014-01-23 09:30,23,585,586.75,584.5,585.5,192
20140701|2014-01-23 10:00,23,585.75,585.75,584.5,584.75,104
20140701|2014-01-23 10:30,23,585,585,581,581.75,298
20140701|2014-01-23 11:00,23,582,582.25,580.25,580.5,84
20140701|2014-01-23 11:30,23,580.5,580.75,580.25,580.5,64
20140701|2014-01-23 12:00,23,580.75,582.5,580.75,582.25,55
20140701|2014-01-23 12:30,23,582.25,583.75,581.75,581.75,46
20140701|2014-01-23 13:00,23,581.25,583,581.25,582,386
20140701|2014-01-23 19:00,24,583,584.5,583,584.5,51
20140701|2014-01-23 19:30,24,584.75,584.75,584.5,584.5,6
20140701|2014-01-23 20:30,24,584.25,584.25,584.25,584.25,1
20140701|2014-01-23 21:00,24,584,584.25,584,584.25,8
20140701|2014-01-23 21:30,24,584.5,584.75,584.25,584.75,27
20140701|2014-01-23 22:00,24,584.25,584.5,583.75,583.75,25
20140701|2014-01-23 22:30,24,583.75,584.25,583.25,583.25,90
20140701|2014-01-23 23:30,24,583.75,584,583.75,584,4
20140701|2014-01-24 00:00,24,584.5,584.5,584.5,584.5,1
20140701|2014-01-24 00:30,24,584.75,584.75,584.75,584.75,48
20140701|2014-01-24 01:00,24,584.75,585,584.75,585,151
20140701|2014-01-24 01:30,24,585,585.25,585,585,95
20140701|2014-01-24 02:00,24,585.25,585.25,585,585.25,139
20140701|2014-01-24 02:30,24,584.75,584.75,584.75,584.75,6
20140701|2014-01-24 03:00,24,584.25,584.25,584,584,11
20140701|2014-01-24 03:30,24,584.25,584.25,583,583.25,40
20140701|2014-01-24 04:00,24,583.5,583.5,583.25,583.25,2
20140701|2014-01-24 04:30,24,583.75,583.75,583.75,583.75,2
20140701|2014-01-24 05:30,24,583.75,583.75,581.75,581.75,119
20140701|2014-01-24 06:00,24,582,582,578.75,578.75,332
20140701|2014-01-24 06:30,24,579.5,580.25,579.5,579.75,10
20140701|2014-01-24 07:00,24,579.5,579.75,579.25,579.75,36
20140701|2014-01-24 07:30,24,579,579,578.75,579,72
20140701|2014-01-24 08:30,24,580.25,581.5,577.75,578.5,412
20140701|2014-01-24 09:00,24,578.5,579.5,578.25,578.5,75
20140701|2014-01-24 09:30,24,578.5,578.5,575,576.5,308
20140701|2014-01-24 10:00,24,576.25,577.75,576,577.5,207
20140701|2014-01-24 10:30,24,577.25,577.25,576,576,101
20140701|2014-01-24 11:00,24,576.25,576.75,576,576.5,83
20140701|2014-01-24 11:30,24,576.5,577,576.25,576.5,103
20140701|2014-01-24 12:00,24,576.25,577.25,576.25,577,93
20140701|2014-01-24 12:30,24,577,577.75,576.5,577,72
20140701|2014-01-24 13:00,24,577,578.25,575.25,577.75,459
20140701|2014-01-26 19:00,27,578.75,581,577.25,577.25,129
20140701|2014-01-26 19:30,27,578.5,578.5,578.5,578.5,6
20140701|2014-01-26 20:00,27,578.5,579,578.5,578.75,9
20140701|2014-01-26 20:30,27,578.5,578.5,578.5,578.5,1
20140701|2014-01-26 21:00,27,578.5,578.5,578.5,578.5,1
20140701|2014-01-26 22:00,27,578.25,578.25,577.75,577.75,30
20140701|2014-01-26 22:30,27,578.5,578.5,578.5,578.5,4
20140701|2014-01-26 23:00,27,578.5,578.5,578.5,578.5,29
20140701|2014-01-27 02:00,27,578,578.25,577.25,577.25,8
20140701|2014-01-27 02:30,27,577.5,577.5,577.5,577.5,1
20140701|2014-01-27 03:00,27,577.75,577.75,577.75,577.75,1
20140701|2014-01-27 03:30,27,578.5,579.5,578.5,578.5,37
20140701|2014-01-27 04:00,27,579.5,579.5,579.5,579.5,1
20140701|2014-01-27 04:30,27,579.5,579.5,579.25,579.25,37
20140701|2014-01-27 05:00,27,579.25,579.75,579.25,579.75,18
20140701|2014-01-27 05:30,27,579.75,579.75,579.5,579.75,14
20140701|2014-01-27 06:00,27,579.75,580,579.75,580,11
20140701|2014-01-27 06:30,27,579.5,580,579.5,580,9
20140701|2014-01-27 07:00,27,579.5,580.25,579.5,580.25,30
20140701|2014-01-27 07:30,27,580,580,579.5,579.5,6
20140701|2014-01-27 08:30,27,579.5,583.25,579.5,581.75,342
20140701|2014-01-27 09:00,27,582,582,579.75,580.75,220
20140701|2014-01-27 09:30,27,581.25,581.25,575,577.25,742
20140701|2014-01-27 10:00,27,577.75,578.5,577.5,578,30
20140701|2014-01-27 10:30,27,578.25,578.25,576.5,576.75,457
20140701|2014-01-27 11:00,27,576.75,577.25,575.75,576.75,186
20140701|2014-01-27 11:30,27,576.75,579,576.75,578.75,61
20140701|2014-01-27 12:00,27,578.5,579,577.5,577.75,69
20140701|2014-01-27 12:30,27,577.75,578.25,577.25,578,77
20140701|2014-01-27 13:00,27,577.5,577.5,574.75,575.75,357
20140701|2014-01-27 19:00,28,575.75,577.5,575.5,577.5,19
20140701|2014-01-27 19:30,28,577.5,577.5,577.5,577.5,1
20140701|2014-01-27 21:00,28,577.25,577.25,577.25,577.25,5
20140701|2014-01-27 21:30,28,577.5,577.5,577.5,577.5,1
20140701|2014-01-27 22:00,28,577.5,577.5,577.5,577.5,2
20140701|2014-01-28 01:00,28,577.25,577.5,577.25,577.5,3
20140701|2014-01-28 01:30,28,578.25,578.25,578.25,578.25,1
20140701|2014-01-28 02:00,28,578,578,578,578,1
20140701|2014-01-28 02:30,28,578.5,579,578.5,579,7
20140701|2014-01-28 03:00,28,579,579.5,579,579.25,16
20140701|2014-01-28 03:30,28,579.25,580,579,580,47
20140701|2014-01-28 04:00,28,579.5,579.5,579,579,11
20140701|2014-01-28 04:30,28,579,579,579,579,2
20140701|2014-01-28 05:00,28,578.75,578.75,578.25,578.25,20
20140701|2014-01-28 05:30,28,578.75,579,578.75,578.75,12
20140701|2014-01-28 06:00,28,579.75,580.25,579.75,580.25,20
20140701|2014-01-28 06:30,28,579.75,579.75,579,579,68
20140701|2014-01-28 07:00,28,579,579.25,579,579,33
20140701|2014-01-28 07:30,28,579.25,579.75,578.75,579.75,29
20140701|2014-01-28 08:30,28,579.25,580.25,578.75,579,429
20140701|2014-01-28 09:00,28,579,579.75,578,579.25,451
20140701|2014-01-28 09:30,28,579.25,580.25,578.25,579.75,259
20140701|2014-01-28 10:00,28,579.75,579.75,577.25,577.5,478
20140701|2014-01-28 10:30,28,577.25,578,577.25,577.75,114
20140701|2014-01-28 11:00,28,578,579,577.5,578.75,109
20140701|2014-01-28 11:30,28,578.75,579,576.75,577,143
20140701|2014-01-28 12:00,28,577,577.25,576.75,576.75,116
20140701|2014-01-28 12:30,28,576.5,577.25,576.5,576.75,32
20140701|2014-01-28 13:00,28,576.5,577.5,575.75,576,290
20140701|2014-01-28 19:00,29,576.5,576.5,575,575.75,23
20140701|2014-01-28 19:30,29,575.5,575.5,575.5,575.5,4
20140701|2014-01-28 20:00,29,575.5,575.75,575.5,575.5,7
20140701|2014-01-28 20:30,29,575.5,575.75,575.25,575.25,24
20140701|2014-01-28 21:00,29,575.5,575.5,575.5,575.5,1
20140701|2014-01-29 00:00,29,575.5,575.5,575.5,575.5,1
20140701|2014-01-29 02:00,29,574.75,574.75,574.5,574.5,15
20140701|2014-01-29 02:30,29,574.5,574.5,573.5,573.5,33
20140701|2014-01-29 03:00,29,573.5,573.5,573,573,19
20140701|2014-01-29 03:30,29,573.25,573.25,573.25,573.25,1
20140701|2014-01-29 04:00,29,574,574.25,574,574.25,3
20140701|2014-01-29 05:00,29,573.75,574,573.5,573.75,43
20140701|2014-01-29 05:30,29,573.25,573.25,573.25,573.25,7
20140701|2014-01-29 06:00,29,573.5,573.5,573.25,573.25,6
20140701|2014-01-29 06:30,29,573,574.25,572.75,574.25,59
20140701|2014-01-29 07:00,29,573.75,573.75,573.5,573.5,6
20140701|2014-01-29 07:30,29,573,573.5,573,573.5,21
20140701|2014-01-29 08:30,29,574.5,574.5,570.75,570.75,307
20140701|2014-01-29 09:00,29,570.75,570.75,564,565.75,721
20140701|2014-01-29 09:30,29,565.5,565.5,561.5,564.25,701
20140701|2014-01-29 10:00,29,564.25,564.25,561.75,561.75,457
20140701|2014-01-29 10:30,29,561.75,563,561.5,562.75,367
20140701|2014-01-29 11:00,29,563,564.75,562,564.5,259
20140701|2014-01-29 11:30,29,564.25,564.75,562.75,563.25,348
20140701|2014-01-29 12:00,29,563,563.25,562,562,258
20140701|2014-01-29 12:30,29,561.75,562.5,561.25,562,481
20140701|2014-01-29 13:00,29,561.75,561.75,558.25,558.75,975
20140701|2014-01-29 19:00,30,559.75,561.25,559.75,561,49
20140701|2014-01-29 19:30,30,560.5,560.5,560.5,560.5,1
20140701|2014-01-29 20:00,30,560.75,560.75,560.75,560.75,1
20140701|2014-01-29 20:30,30,560.25,560.25,560.25,560.25,1
20140701|2014-01-29 21:00,30,560.5,560.5,560.5,560.5,3
20140701|2014-01-29 21:30,30,560.5,560.5,560.5,560.5,2
20140701|2014-01-29 22:30,30,560.25,560.5,560.25,560.5,3
20140701|2014-01-30 00:00,30,560.5,560.5,560.5,560.5,17
20140701|2014-01-30 01:00,30,561.25,561.25,560,560,40
20140701|2014-01-30 02:00,30,561.5,561.5,561.5,561.5,4
20140701|2014-01-30 02:30,30,562.25,562.25,561,561.25,19
20140701|2014-01-30 03:00,30,561.25,561.5,561.25,561.5,12
20140701|2014-01-30 03:30,30,561.75,561.75,561.5,561.5,14
20140701|2014-01-30 04:00,30,561.5,561.75,561.5,561.75,9
20140701|2014-01-30 04:30,30,562,562,561.75,561.75,72
20140701|2014-01-30 05:00,30,561.5,562,561.5,561.75,4
20140701|2014-01-30 06:00,30,562,562.25,562,562.25,2
20140701|2014-01-30 06:30,30,562.25,562.75,562.25,562.75,5
20140701|2014-01-30 07:00,30,562,562.25,561.75,562.25,9
20140701|2014-01-30 07:30,30,563,563.5,562.5,563.25,128
20140701|2014-01-30 08:30,30,563.25,563.5,557.25,557.25,1001
20140701|2014-01-30 09:00,30,557.25,560,557.25,560,104
20140701|2014-01-30 09:30,30,560,562.25,560,561.25,488
20140701|2014-01-30 10:00,30,561,562,560.25,561.5,587
20140701|2014-01-30 10:30,30,561.25,562.25,560.75,560.75,489
20140701|2014-01-30 11:00,30,560.75,561,558.25,558.25,379
20140701|2014-01-30 11:30,30,558.75,559.25,558.75,559.25,16
20140701|2014-01-30 12:00,30,559.5,560.25,559.5,560.25,19
20140701|2014-01-30 12:30,30,559.5,560,558.75,560,62
20140701|2014-01-30 13:00,30,559.75,560.25,558.25,559.75,233
20140701|2014-01-30 19:00,31,560.5,560.75,560.5,560.75,9
20140701|2014-01-30 20:00,31,561,561,561,561,2
20140701|2014-01-30 20:30,31,561.5,561.5,561.5,561.5,3
20140701|2014-01-30 21:00,31,560.5,560.5,560.5,560.5,1
20140701|2014-01-30 21:30,31,560.75,560.75,560.75,560.75,1
20140701|2014-01-30 22:00,31,560.25,560.25,560,560,20
20140701|2014-01-30 23:00,31,560.5,560.5,560.5,560.5,2
20140701|2014-01-31 00:30,31,561.5,561.5,561.5,561.5,1
20140701|2014-01-31 01:30,31,560,560.25,560,560.25,6
20140701|2014-01-31 02:30,31,560,560,560,560,3
20140701|2014-01-31 03:00,31,559.75,559.75,559.75,559.75,5
20140701|2014-01-31 04:00,31,559.5,560,558.75,560,24
20140701|2014-01-31 04:30,31,560,560,560,560,34
20140701|2014-01-31 05:00,31,560,560,560,560,3
20140701|2014-01-31 05:30,31,560.75,561.5,560.75,561.5,54
20140701|2014-01-31 06:00,31,561.25,561.5,561.25,561.25,5
20140701|2014-01-31 06:30,31,561.25,561.5,561.25,561.25,50
20140701|2014-01-31 07:00,31,561.25,561.25,559.75,560.25,46
20140701|2014-01-31 07:30,31,560,560,560,560,1
20140701|2014-01-31 08:30,31,560.25,560.25,559,559.25,569
20140701|2014-01-31 09:00,31,559,561,558.5,560.75,133
20140701|2014-01-31 09:30,31,560.5,564.25,560,561.75,308
20140701|2014-01-31 10:00,31,562,562.5,561.75,561.75,162
20140701|2014-01-31 10:30,31,562,563.75,562,563,80
20140701|2014-01-31 11:00,31,562.75,563.5,562.5,563.5,45
20140701|2014-01-31 11:30,31,563.25,564,561.25,563.75,134
20140701|2014-01-31 12:00,31,564,564.25,562.5,562.75,61
20140701|2014-01-31 12:30,31,562.25,562.75,561,561.25,238
20140701|2014-01-31 13:00,31,561.25,563.5,559.5,560.25,691
20140701|2014-02-02 19:00,3,561.25,562,560.75,562,39
20140701|2014-02-02 19:30,3,562,562.5,561.25,562.5,19
20140701|2014-02-02 20:00,3,562,562.5,562,562.5,11
20140701|2014-02-02 21:00,3,562.25,562.25,562.25,562.25,16
20140701|2014-02-02 21:30,3,562.25,562.25,562.25,562.25,12
20140701|2014-02-02 22:00,3,562.25,562.25,562.25,562.25,4
20140701|2014-02-02 22:30,3,562.25,562.25,562.25,562.25,5
20140701|2014-02-03 01:00,3,562.75,562.75,562.75,562.75,14
20140701|2014-02-03 01:30,3,562.75,562.75,562.5,562.5,96
20140701|2014-02-03 02:00,3,562.5,562.5,561.75,562.25,53
20140701|2014-02-03 02:30,3,563.5,563.75,563.5,563.75,4
20140701|2014-02-03 03:00,3,563.75,563.75,563,563,6
20140701|2014-02-03 03:30,3,561.75,561.75,561.75,561.75,2
20140701|2014-02-03 04:00,3,561.5,561.5,560.5,560.5,11
20140701|2014-02-03 04:30,3,560.25,560.25,560,560,3
20140701|2014-02-03 05:30,3,561,561,561,561,1
20140701|2014-02-03 06:00,3,561.25,562.25,561.25,562.25,4
20140701|2014-02-03 06:30,3,562.5,562.75,562.25,562.25,13
20140701|2014-02-03 07:00,3,562.25,562.25,561.75,561.75,5
20140701|2014-02-03 07:30,3,562.25,562.25,562,562,10
20140701|2014-02-03 08:30,3,562.5,565,561.75,563.75,188
20140701|2014-02-03 09:00,3,564,567.5,562.75,567.5,194
20140701|2014-02-03 09:30,3,567.25,568.25,566.25,566.75,186
20140701|2014-02-03 10:00,3,566.75,566.75,563.5,566,150
20140701|2014-02-03 10:30,3,565.5,565.5,564.25,564.5,95
20140701|2014-02-03 11:00,3,564.25,566.75,564,566.75,271
20140701|2014-02-03 11:30,3,566.5,567.25,565,566.25,133
20140701|2014-02-03 12:00,3,566.5,567,565.75,566.75,128
20140701|2014-02-03 12:30,3,566.75,567.5,566,567.5,103
20140701|2014-02-03 13:00,3,567.25,569.25,566.5,568.75,594
20140701|2014-02-03 19:00,4,568.75,570,568.75,569,137
20140701|2014-02-03 19:30,4,568.25,569,568.25,568.75,26
20140701|2014-02-03 20:00,4,568.5,568.5,568.5,568.5,37
20140701|2014-02-03 20:30,4,568.5,568.5,568.25,568.5,8
20140701|2014-02-03 21:00,4,568.5,568.5,568.5,568.5,25
20140701|2014-02-03 21:30,4,568.5,568.5,568.25,568.5,90
20140701|2014-02-03 22:00,4,568.5,568.5,568.5,568.5,6
20140701|2014-02-03 22:30,4,568.5,568.5,568.5,568.5,23
20140701|2014-02-03 23:00,4,568.5,568.5,568.5,568.5,4
20140701|2014-02-03 23:30,4,568.5,568.5,568.5,568.5,3
20140701|2014-02-04 00:30,4,568.5,568.5,568.5,568.5,39
20140701|2014-02-04 01:00,4,568.25,568.5,568.25,568.5,8
20140701|2014-02-04 02:00,4,567.75,567.75,567,567,16
20140701|2014-02-04 02:30,4,566.75,567,566.5,567,84
20140701|2014-02-04 03:00,4,566.5,567,566.5,567,10
20140701|2014-02-04 03:30,4,567,567.25,566.75,567.25,22
20140701|2014-02-04 04:00,4,567.25,567.5,567.25,567.25,23
20140701|2014-02-04 04:30,4,567.5,567.5,566.75,567,37
20140701|2014-02-04 05:00,4,567,567,567,567,60
20140701|2014-02-04 05:30,4,567.25,567.25,567.25,567.25,29
20140701|2014-02-04 06:00,4,567.25,567.25,567.25,567.25,37
20140701|2014-02-04 06:30,4,567.25,568.5,567.25,568.5,43
20140701|2014-02-04 07:00,4,568.5,569,568.5,569,118
20140701|2014-02-04 07:30,4,568.25,568.25,568.25,568.25,12
20140701|2014-02-04 08:30,4,569,574.5,568.75,573.75,464
20140701|2014-02-04 09:00,4,574,575.5,573.75,575.25,417
20140701|2014-02-04 09:30,4,575.5,582.25,575,581.75,939
20140701|2014-02-04 10:00,4,581.75,582.25,580.5,581.5,502
20140701|2014-02-04 10:30,4,581.5,584.25,581.5,583.5,328
20140701|2014-02-04 11:00,4,583.5,584,582.25,584,209
20140701|2014-02-04 11:30,4,584,586.75,584,584,591
20140701|2014-02-04 12:00,4,583.5,585,583.25,584.5,252
20140701|2014-02-04 12:30,4,583.5,586.5,583.5,586.25,194
20140701|2014-02-04 13:00,4,586.25,591.25,586.25,590.75,874
20140701|2014-02-04 19:00,5,590,590,588,588,126
20140701|2014-02-04 19:30,5,588,588,587.5,587.5,9
20140701|2014-02-04 20:00,5,588.75,588.75,588.75,588.75,1
20140701|2014-02-04 20:30,5,588.25,588.25,588.25,588.25,4
20140701|2014-02-04 21:00,5,588.25,588.25,587.75,587.75,36
20140701|2014-02-04 22:00,5,588,588,588,588,2
20140701|2014-02-04 22:30,5,588,588,588,588,3
20140701|2014-02-04 23:00,5,587.5,587.5,587.25,587.25,4
20140701|2014-02-05 00:00,5,587,587,586.75,586.75,2
20140701|2014-02-05 00:30,5,586.75,586.75,586.75,586.75,2
20140701|2014-02-05 01:00,5,586.5,586.75,586,586.75,62
20140701|2014-02-05 01:30,5,586.75,586.75,586.75,586.75,1
20140701|2014-02-05 02:00,5,587,587,587,587,6
20140701|2014-02-05 02:30,5,588.75,588.75,587.25,587.25,23
20140701|2014-02-05 03:00,5,587.5,587.5,587.5,587.5,43
20140701|2014-02-05 03:30,5,587.75,587.75,587,587,3
20140701|2014-02-05 04:00,5,586.75,586.75,585.5,585.75,15
20140701|2014-02-05 04:30,5,585.75,585.75,585.25,585.75,40
20140701|2014-02-05 05:00,5,585.25,585.75,585.25,585.75,9
20140701|2014-02-05 05:30,5,585.75,585.75,585.75,585.75,2
20140701|2014-02-05 06:00,5,585.75,586.25,585.75,586,70
20140701|2014-02-05 06:30,5,587,587,586.5,586.75,6
20140701|2014-02-05 07:00,5,586.75,586.75,586,586,79
20140701|2014-02-05 07:30,5,586.25,587.5,586.25,587.5,17
20140701|2014-02-05 08:30,5,587,587.5,586.25,587,200
20140701|2014-02-05 09:00,5,587,587.5,586.5,586.75,429
20140701|2014-02-05 09:30,5,586.75,593.75,586.5,592.5,767
20140701|2014-02-05 10:00,5,592.5,594.5,587.75,588.5,721
20140701|2014-02-05 10:30,5,589,591.25,588.75,591,316
20140701|2014-02-05 11:00,5,591,593.25,589.5,592.75,211
20140701|2014-02-05 11:30,5,592.5,593.5,592.25,592.25,194
20140701|2014-02-05 12:00,5,592.75,593.5,590.75,591.5,112
20140701|2014-02-05 12:30,5,591.25,591.75,589,590.5,273
20140701|2014-02-05 13:00,5,590.25,593.5,589.25,592.5,274
20140701|2014-02-05 19:00,6,592.75,592.75,591.75,591.75,4
20140701|2014-02-05 20:00,6,592.5,592.5,592.5,592.5,1
20140701|2014-02-05 20:30,6,593,593.25,593,593.25,3
20140701|2014-02-05 21:30,6,593.25,593.75,593.25,593.75,9
20140701|2014-02-05 22:30,6,593.5,593.5,593.5,593.5,13
20140701|2014-02-05 23:00,6,593.5,593.5,593.5,593.5,1
20140701|2014-02-05 23:30,6,593.5,593.5,593.5,593.5,20
20140701|2014-02-06 01:30,6,592.25,592.25,592.25,592.25,6
20140701|2014-02-06 02:00,6,592.25,593,592.25,593,27
20140701|2014-02-06 02:30,6,593,594.25,593,594.25,121
20140701|2014-02-06 03:00,6,594.25,594.25,593.75,593.75,58
20140701|2014-02-06 03:30,6,593.75,593.75,593.25,593.25,3
20140701|2014-02-06 04:00,6,593.75,594.5,593.75,594.25,35
20140701|2014-02-06 05:00,6,594,594,594,594,2
20140701|2014-02-06 05:30,6,593.75,593.75,593.75,593.75,1
20140701|2014-02-06 06:00,6,594,594.25,594,594,8
20140701|2014-02-06 06:30,6,593.25,593.5,593.25,593.25,10
20140701|2014-02-06 07:00,6,592.75,593.75,592.75,593.75,26
20140701|2014-02-06 07:30,6,593.5,595.5,593.5,595.25,89
20140701|2014-02-06 08:30,6,595.25,598.5,592,592,1590
20140701|2014-02-06 09:00,6,591.75,593.5,589,592.25,667
20140701|2014-02-06 09:30,6,593,593.5,589.25,589.75,358
20140701|2014-02-06 10:00,6,590,591,588.5,589,369
20140701|2014-02-06 10:30,6,588.75,591.25,586.75,590.25,325
20140701|2014-02-06 11:00,6,590.25,591.25,590.25,591.25,54
20140701|2014-02-06 11:30,6,591.5,591.5,589.5,590,275
20140701|2014-02-06 12:00,6,589.5,591.25,589.5,589.5,309
20140701|2014-02-06 12:30,6,589.75,590.5,588.25,589.25,274
20140701|2014-02-06 13:00,6,588.75,590.75,584.75,585.25,799
20140701|2014-02-06 19:00,7,586,587,586,587,9
20140701|2014-02-06 19:30,7,587,587,587,587,1
20140701|2014-02-06 21:00,7,587,587,587,587,10
20140701|2014-02-06 21:30,7,589,589,589,589,2
20140701|2014-02-06 23:30,7,589.25,589.25,589.25,589.25,1
20140701|2014-02-07 00:00,7,589,589,588,588,31
20140701|2014-02-07 01:00,7,586.25,586.25,586.25,586.25,6
20140701|2014-02-07 02:00,7,585.75,585.75,585.75,585.75,1
20140701|2014-02-07 02:30,7,585.75,586.5,585.75,586.5,55
20140701|2014-02-07 03:00,7,588.25,589,588.25,589,29
20140701|2014-02-07 03:30,7,589.25,589.75,588.25,589.25,91
20140701|2014-02-07 04:00,7,589.25,589.25,588.5,588.5,11
20140701|2014-02-07 04:30,7,588.5,588.75,587.75,588,25
20140701|2014-02-07 05:00,7,588,588,586.5,587,50
20140701|2014-02-07 05:30,7,587.25,587.25,587,587,6
20140701|2014-02-07 06:00,7,587,588.5,586.5,588.5,99
20140701|2014-02-07 06:30,7,588.5,588.75,586.5,588.25,236
20140701|2014-02-07 07:00,7,588.25,589,588.25,588.5,87
20140701|2014-02-07 07:30,7,588.75,590,588.75,589.25,138
20140701|2014-02-07 08:30,7,587,591,584.75,586.5,1054
20140701|2014-02-07 09:00,7,586.25,588,586,587.25,360
20140701|2014-02-07 09:30,7,587.25,589.5,586.75,589.25,354
20140701|2014-02-07 10:00,7,589.25,589.5,587.25,587.75,529
20140701|2014-02-07 10:30,7,588,588,586.5,586.75,113
20140701|2014-02-07 11:00,7,586.5,586.5,585.5,585.75,175
20140701|2014-02-07 11:30,7,585.5,585.75,580,580.75,1108
20140701|2014-02-07 12:00,7,580.5,581.75,572.25,579.5,1299
20140701|2014-02-07 12:30,7,580.5,581.5,580,581,128
20140701|2014-02-07 13:00,7,580.5,584.5,580.25,583.5,341
20140701|2014-02-09 19:00,10,581.5,583,577.25,578.75,107
20140701|2014-02-09 19:30,10,578.75,579.25,578.75,579,84
20140701|2014-02-09 20:00,10,579.25,579.25,579.25,579.25,2
20140701|2014-02-09 20:30,10,579,579,579,579,10
20140701|2014-02-09 23:00,10,578.5,578.5,578.5,578.5,2
20140701|2014-02-09 23:30,10,579,579,578.5,578.5,39
20140701|2014-02-10 00:00,10,578.5,578.75,578.5,578.5,14
20140701|2014-02-10 00:30,10,578.25,578.75,578.25,578.75,8
20140701|2014-02-10 01:00,10,578.25,578.5,577.75,577.75,82
20140701|2014-02-10 01:30,10,578,578,577.75,577.75,39
20140701|2014-02-10 02:00,10,577.5,577.5,577.5,577.5,2
20140701|2014-02-10 02:30,10,578,578,578,578,15
20140701|2014-02-10 03:00,10,578,579.75,578,579.75,15
20140701|2014-02-10 03:30,10,579,580.25,579,580.25,102
20140701|2014-02-10 04:00,10,580.75,581.75,580.75,581,76
20140701|2014-02-10 04:30,10,580.75,580.75,580.75,580.75,1
20140701|2014-02-10 05:00,10,580.25,580.25,579.75,579.75,77
20140701|2014-02-10 05:30,10,579.75,579.75,579,579.75,67
20140701|2014-02-10 06:00,10,579.75,581,579.75,581,11
20140701|2014-02-10 06:30,10,580.75,580.75,580,580,5
20140701|2014-02-10 07:00,10,579.5,579.75,579,579,41
20140701|2014-02-10 07:30,10,579,579,579,579,1
20140701|2014-02-10 08:30,10,579,586.5,579,584.75,922
20140701|2014-02-10 09:00,10,584.5,585.25,583.5,584.25,148
20140701|2014-02-10 09:30,10,584.5,588.5,583.75,587.5,642
20140701|2014-02-10 10:00,10,587.5,588,587,587.75,297
20140701|2014-02-10 10:30,10,587.5,588.5,580.5,584,746
20140701|2014-02-10 11:00,10,582.75,595.5,582.75,589.75,1112
20140701|2014-02-10 11:30,10,590,593.25,590,591.25,707
20140701|2014-02-10 12:00,10,591.75,592.75,590.75,592.75,125
20140701|2014-02-10 12:30,10,592.5,592.75,587.75,587.75,521
20140701|2014-02-10 13:00,10,587.75,591,587.25,590.5,826
20140701|2014-02-10 19:00,11,590.25,592,590,592,14
20140701|2014-02-10 19:30,11,592.25,592.5,592,592.25,22
20140701|2014-02-10 20:00,11,592,592,592,592,2
20140701|2014-02-10 20:30,11,592,592,592,592,5
20140701|2014-02-10 21:00,11,592,592,591.5,591.5,25
20140701|2014-02-10 23:30,11,592,592,592,592,1
20140701|2014-02-11 00:00,11,592.25,592.25,592.25,592.25,2
20140701|2014-02-11 01:00,11,592.75,592.75,592.75,592.75,1
20140701|2014-02-11 02:00,11,592,592,592,592,1
20140701|2014-02-11 02:30,11,593,593,592.25,592.25,9
20140701|2014-02-11 03:00,11,592.5,592.75,592.25,592.5,34
20140701|2014-02-11 03:30,11,592.5,592.75,592.5,592.5,28
20140701|2014-02-11 04:00,11,592.5,592.75,592,592,34
20140701|2014-02-11 04:30,11,592,592.25,592,592.25,25
20140701|2014-02-11 05:00,11,592,593.25,592,593,40
20140701|2014-02-11 05:30,11,593,593,592.25,592.5,35
20140701|2014-02-11 06:00,11,592.75,592.75,592.25,592.25,28
20140701|2014-02-11 06:30,11,592.5,593.25,592.25,592.25,55
20140701|2014-02-11 07:00,11,592,592.5,591.25,591.25,16
20140701|2014-02-11 07:30,11,591,591,591,591,1
20140701|2014-02-11 08:30,11,590.75,591.5,587.5,589.75,331
20140701|2014-02-11 09:00,11,589.75,591.5,587,587.5,332
20140701|2014-02-11 09:30,11,587.5,590.5,586.5,590.5,322
20140701|2014-02-11 10:00,11,591,591.5,588.5,590.25,261
20140701|2014-02-11 10:30,11,589.25,590.5,588,590.5,168
20140701|2014-02-11 11:00,11,590.25,591.75,590,591.75,290
20140701|2014-02-11 11:30,11,591.75,592.75,591,592.75,156
20140701|2014-02-11 12:00,11,592.5,592.5,590.25,591.25,634
20140701|2014-02-11 12:30,11,591,591.75,590,591,65
20140701|2014-02-11 13:00,11,590.75,594.5,590.25,592.25,417
20140701|2014-02-11 19:30,12,593.25,593.25,593.25,593.25,2
20140701|2014-02-11 21:30,12,593.25,593.25,593,593,95
20140701|2014-02-11 22:00,12,592.5,592.5,592.5,592.5,3
20140701|2014-02-11 22:30,12,592.5,592.5,592.25,592.5,76
20140701|2014-02-12 00:00,12,593.25,593.25,593.25,593.25,24
20140701|2014-02-12 00:30,12,593.75,594,593.75,594,20
20140701|2014-02-12 01:00,12,594,594,593.5,593.5,27
20140701|2014-02-12 02:00,12,593.5,593.5,593.5,593.5,5
20140701|2014-02-12 02:30,12,593,593,593,593,25
20140701|2014-02-12 03:00,12,593,593,592.75,592.75,68
20140701|2014-02-12 03:30,12,592.5,592.5,592.5,592.5,1
20140701|2014-02-12 04:00,12,592.75,592.75,592.75,592.75,6
20140701|2014-02-12 04:30,12,592.75,592.75,592.75,592.75,1
20140701|2014-02-12 05:00,12,593,593,592.5,592.5,101
20140701|2014-02-12 05:30,12,592.25,592.25,591.5,591.75,115
20140701|2014-02-12 06:00,12,592.25,592.5,592,592.5,149
20140701|2014-02-12 06:30,12,592.5,592.5,592,592,81
20140701|2014-02-12 07:00,12,591,592,591,591.25,28
20140701|2014-02-12 07:30,12,591,591.25,591,591.25,32
20140701|2014-02-12 08:30,12,591,591,588,589.5,491
20140701|2014-02-12 09:00,12,589,590.75,587.75,590.25,349
20140701|2014-02-12 09:30,12,590.25,599.5,590.25,596.25,868
20140701|2014-02-12 10:00,12,596.5,596.75,594,594.25,462
20140701|2014-02-12 10:30,12,594.25,594.25,590,590.5,473
20140701|2014-02-12 11:00,12,590.25,590.25,588.5,589.75,465
20140701|2014-02-12 11:30,12,589.75,593,589.5,592.25,216
20140701|2014-02-12 12:00,12,592.25,592.25,589.75,591.25,205
20140701|2014-02-12 12:30,12,591.25,591.25,590.25,591,270
20140701|2014-02-12 13:00,12,591,591.75,589.5,589.75,881
20140701|2014-02-12 19:00,13,589.5,590.75,589.5,590.75,30
20140701|2014-02-12 19:30,13,590,590,589,589,6
20140701|2014-02-12 21:00,13,590.5,590.5,590.25,590.25,5
20140701|2014-02-12 21:30,13,590.25,590.25,590.25,590.25,2
20140701|2014-02-12 22:00,13,590.25,590.5,590.25,590.5,5
20140701|2014-02-12 22:30,13,590.5,590.5,590.5,590.5,5
20140701|2014-02-12 23:00,13,590.5,590.5,590.5,590.5,8
20140701|2014-02-12 23:30,13,591,591.5,591,591.5,41
20140701|2014-02-13 00:30,13,591.5,591.5,591.5,591.5,1
20140701|2014-02-13 03:00,13,591.5,592.5,591.25,591.5,81
20140701|2014-02-13 03:30,13,591.75,591.75,591.75,591.75,1
20140701|2014-02-13 04:00,13,591.75,591.75,591.75,591.75,9
20140701|2014-02-13 04:30,13,591.5,592.25,591.5,592.25,7
20140701|2014-02-13 05:00,13,592,592.25,592,592,12
20140701|2014-02-13 05:30,13,592,592.75,592,592.5,97
20140701|2014-02-13 06:00,13,592.5,592.5,592.5,592.5,15
20140701|2014-02-13 06:30,13,592.75,593,592.5,593,30
20140701|2014-02-13 07:00,13,592.75,593.25,592.5,593,85
20140701|2014-02-13 07:30,13,593,594.5,592.25,594.25,27
20140701|2014-02-13 08:30,13,593.5,596.75,593.25,594.5,534
20140701|2014-02-13 09:00,13,594.25,594.75,593.25,594,85
20140701|2014-02-13 09:30,13,594.25,598.25,594.25,594.25,458
20140701|2014-02-13 10:00,13,594.25,595.5,594,595.5,116
20140701|2014-02-13 10:30,13,595.5,596.75,595,595.25,265
20140701|2014-02-13 11:00,13,595.25,595.75,595,595.25,84
20140701|2014-02-13 11:30,13,595.5,595.5,594.25,595,124
20140701|2014-02-13 12:00,13,595,595.75,594,594.75,99
20140701|2014-02-13 12:30,13,595,597.25,595,597.25,187
20140701|2014-02-13 13:00,13,597,598.75,596,596.5,853
20140701|2014-02-13 19:00,14,596.75,597,596.5,597,29
20140701|2014-02-13 19:30,14,598.25,598.75,598.25,598.5,8
20140701|2014-02-13 20:00,14,598.75,598.75,598.75,598.75,1
20140701|2014-02-13 20:30,14,598.75,600,598.75,600,73
20140701|2014-02-13 21:00,14,600,600.5,600,600.25,29
20140701|2014-02-13 21:30,14,600.25,600.25,600.25,600.25,1
20140701|2014-02-13 22:00,14,600,600,600,600,8
20140701|2014-02-13 22:30,14,600,600,600,600,1
20140701|2014-02-13 23:00,14,599.75,599.75,599.75,599.75,4
20140701|2014-02-13 23:30,14,600,600,600,600,12
20140701|2014-02-14 00:00,14,600,600,600,600,1
20140701|2014-02-14 01:30,14,600.5,600.5,600.5,600.5,3
20140701|2014-02-14 02:00,14,600.5,600.5,600.25,600.5,9
20140701|2014-02-14 02:30,14,601,601.5,600.75,600.75,62
20140701|2014-02-14 03:00,14,601,601,601,601,2
20140701|2014-02-14 03:30,14,601.75,602.5,601.5,602.25,36
20140701|2014-02-14 04:00,14,602.25,602.5,601.5,601.5,6
20140701|2014-02-14 04:30,14,602,602,602,602,1
20140701|2014-02-14 05:00,14,602.25,602.25,601.25,601.25,23
20140701|2014-02-14 05:30,14,601.5,602.75,601,601.75,62
20140701|2014-02-14 06:00,14,602,602,601.5,601.75,5
20140701|2014-02-14 06:30,14,601.75,602.25,601,602.25,83
20140701|2014-02-14 07:00,14,602.25,602.5,602,602.25,50
20140701|2014-02-14 07:30,14,601.5,602,601.25,601.5,35
20140701|2014-02-14 08:30,14,601.25,602.25,598.75,600.5,934
20140701|2014-02-14 09:00,14,600.75,601.75,599.5,601.5,366
20140701|2014-02-14 09:30,14,601.5,602.75,599.5,602,271
20140701|2014-02-14 10:00,14,601.5,602,599.75,601,204
20140701|2014-02-14 10:30,14,601.25,602.5,600.75,602,332
20140701|2014-02-14 11:00,14,602,602.5,601,602.5,81
20140701|2014-02-14 11:30,14,602.5,603.5,602,603,208
20140701|2014-02-14 12:00,14,603,603,601.75,602,239
20140701|2014-02-14 12:30,14,602.25,602.5,601.5,601.75,559
20140701|2014-02-14 13:00,14,601.5,602.5,599.5,599.5,564
20140701|2014-02-17 19:00,18,602,602,600.25,600.5,34
20140701|2014-02-17 19:30,18,600.5,600.5,600.5,600.5,3
20140701|2014-02-17 21:00,18,601.5,603.5,601.5,603.5,12
20140701|2014-02-17 21:30,18,603.25,603.5,603.25,603.25,6
20140701|2014-02-17 22:00,18,602.75,602.75,602.5,602.5,3
20140701|2014-02-17 22:30,18,603,603,603,603,1
20140701|2014-02-18 00:00,18,604,604,604,604,11
20140701|2014-02-18 02:00,18,603.25,603.25,603.25,603.25,7
20140701|2014-02-18 02:30,18,603,603,603,603,1
20140701|2014-02-18 03:00,18,602.75,602.75,602.75,602.75,2
20140701|2014-02-18 03:30,18,602.5,602.5,602,602,13
20140701|2014-02-18 04:00,18,602,602,602,602,4
20140701|2014-02-18 04:30,18,602,602,601.75,601.75,9
20140701|2014-02-18 05:00,18,601.5,601.75,601.5,601.5,13
20140701|2014-02-18 05:30,18,601.75,602.5,601.75,602.5,7
20140701|2014-02-18 06:00,18,602,602,602,602,1
20140701|2014-02-18 06:30,18,601.5,601.5,601.25,601.5,8
20140701|2014-02-18 07:00,18,601.75,603,601.75,603,85
20140701|2014-02-18 07:30,18,603,603.5,603,603,59
20140701|2014-02-18 08:30,18,603.5,604.25,600,603.5,1134
20140701|2014-02-18 09:00,18,603.5,605.25,602,605.25,295
20140701|2014-02-18 09:30,18,605.25,607.75,604.75,606.25,576
20140701|2014-02-18 10:00,18,606.5,606.5,605.25,605.75,229
20140701|2014-02-18 10:30,18,606.25,607.5,605.75,605.75,237
20140701|2014-02-18 11:00,18,606,606.5,605.25,606,153
20140701|2014-02-18 11:30,18,606,607.25,606,607,185
20140701|2014-02-18 12:00,18,607,609,606.75,608.75,427
20140701|2014-02-18 12:30,18,609,610.75,608.25,610.25,636
20140701|2014-02-18 13:00,18,610.25,611.75,609.5,611,429
20140701|2014-02-18 19:00,19,611.25,611.75,611,611.75,66
20140701|2014-02-18 19:30,19,611.75,611.75,610.75,610.75,56
20140701|2014-02-18 20:00,19,611,611.25,610.75,611.25,76
20140701|2014-02-18 20:30,19,611.25,611.25,610.75,610.75,4
20140701|2014-02-18 21:00,19,611.75,611.75,611.75,611.75,10
20140701|2014-02-18 22:00,19,611.75,611.75,611.75,611.75,30
20140701|2014-02-18 22:30,19,611.75,612.25,611.75,611.75,33
20140701|2014-02-18 23:00,19,611.75,611.75,611.75,611.75,5
20140701|2014-02-18 23:30,19,612,612,612,612,25
20140701|2014-02-19 00:00,19,612,612,611.75,612,30
20140701|2014-02-19 00:30,19,612.25,612.25,612.25,612.25,1
20140701|2014-02-19 01:00,19,612,612,611.75,611.75,3
20140701|2014-02-19 01:30,19,611.25,611.5,611.25,611.5,14
20140701|2014-02-19 02:00,19,611.75,611.75,611.75,611.75,1
20140701|2014-02-19 02:30,19,612,612,611.5,611.5,9
20140701|2014-02-19 03:00,19,611.25,611.25,611,611.25,3
20140701|2014-02-19 03:30,19,611,611,611,611,1
20140701|2014-02-19 04:00,19,611.25,611.75,611.25,611.75,63
20140701|2014-02-19 04:30,19,611.5,612,611.5,612,69
20140701|2014-02-19 05:00,19,612,612,611.75,611.75,14
20140701|2014-02-19 05:30,19,611.5,611.5,611.5,611.5,2
20140701|2014-02-19 06:00,19,611,611.5,611,611.25,10
20140701|2014-02-19 06:30,19,611.25,611.75,611,611.75,109
20140701|2014-02-19 07:00,19,611.75,611.75,611.25,611.25,12
20140701|2014-02-19 07:30,19,611.75,612,611.75,612,9
20140701|2014-02-19 08:30,19,612,614.5,611,613,806
20140701|2014-02-19 09:00,19,612.75,612.75,608,610,907
20140701|2014-02-19 09:30,19,610,613.25,609.75,613,675
20140701|2014-02-19 10:00,19,613.25,613.5,611.5,611.5,389
20140701|2014-02-19 10:30,19,611.75,613.5,611,613.5,224
20140701|2014-02-19 11:00,19,613.5,615.75,613,613.25,489
20140701|2014-02-19 11:30,19,613.5,615,612,615,184
20140701|2014-02-19 12:00,19,614.75,615,614,614.25,117
20140701|2014-02-19 12:30,19,614.75,617,614.5,616.5,189
20140701|2014-02-19 13:00,19,616.75,617.5,615.75,617,340
20140701|2014-02-19 19:00,20,616,616.5,615.25,615.75,95
20140701|2014-02-19 19:30,20,616.5,616.75,616.25,616.25,19
20140701|2014-02-19 20:00,20,616.5,616.75,616.5,616.5,16
20140701|2014-02-19 20:30,20,617,617,617,617,4
20140701|2014-02-19 21:00,20,617,617.25,616.5,616.5,34
20140701|2014-02-19 22:00,20,617.25,617.75,617.25,617.75,26
20140701|2014-02-19 23:00,20,617.5,617.5,617.5,617.5,1
20140701|2014-02-19 23:30,20,617.5,618,617.5,618,2
20140701|2014-02-20 00:00,20,618,618,617,617,39
20140701|2014-02-20 00:30,20,617.25,617.25,617.25,617.25,1
20140701|2014-02-20 01:00,20,617.25,617.25,617.25,617.25,25
20140701|2014-02-20 01:30,20,617.25,617.25,617.25,617.25,8
20140701|2014-02-20 02:00,20,617.25,617.25,617.25,617.25,8
20140701|2014-02-20 02:30,20,616.75,616.75,616.25,616.25,33
20140701|2014-02-20 03:00,20,616.25,616.25,615,615,37
20140701|2014-02-20 03:30,20,614.5,614.5,614.25,614.25,3
20140701|2014-02-20 04:00,20,614,614,613,613.25,56
20140701|2014-02-20 04:30,20,613.25,614.75,613.25,614.75,104
20140701|2014-02-20 05:00,20,614.25,615,613.75,615,205
20140701|2014-02-20 05:30,20,615.25,615.75,615,615.5,163
20140701|2014-02-20 06:00,20,615.25,615.75,615.25,615.5,15
20140701|2014-02-20 06:30,20,615.5,615.75,615,615,38
20140701|2014-02-20 07:00,20,615,615,614.75,614.75,5
20140701|2014-02-20 07:30,20,614.75,615.25,614.5,615.25,11
20140701|2014-02-20 08:30,20,614.75,615.5,611.5,611.75,726
20140701|2014-02-20 09:00,20,612,614,611.25,611.75,751
20140701|2014-02-20 09:30,20,612.5,614,611.75,613,668
20140701|2014-02-20 10:00,20,613.25,614,612.25,613.75,96
20140701|2014-02-20 10:30,20,613.5,614.5,613,614,219
20140701|2014-02-20 11:00,20,614.5,615.25,613.75,614.5,198
20140701|2014-02-20 11:30,20,614.5,617.75,614,617,422
20140701|2014-02-20 12:00,20,616.75,617,616,616.75,401
20140701|2014-02-20 12:30,20,616.75,617.5,616.25,617,266
20140701|2014-02-20 13:00,20,616.75,618,615,617.75,383
20140701|2014-02-20 19:00,21,617,618.5,617,618.5,192
20140701|2014-02-20 19:30,21,618,618.5,617.75,617.75,35
20140701|2014-02-20 20:00,21,618.5,618.5,618,618.5,17
20140701|2014-02-20 20:30,21,618.25,618.5,618.25,618.5,18
20140701|2014-02-20 21:00,21,618.5,618.75,618.5,618.75,23
20140701|2014-02-20 21:30,21,618.5,618.5,617.75,617.75,29
20140701|2014-02-20 22:00,21,617.75,617.75,617.75,617.75,36
20140701|2014-02-20 22:30,21,617.75,617.75,617.25,617.25,105
20140701|2014-02-20 23:00,21,617,617,617,617,1
20140701|2014-02-20 23:30,21,616.75,616.75,616.75,616.75,22
20140701|2014-02-21 00:00,21,616.5,616.5,616.5,616.5,6
20140701|2014-02-21 01:00,21,616.25,616.25,616,616,37
20140701|2014-02-21 02:00,21,616,616.25,616,616.25,3
20140701|2014-02-21 02:30,21,615.75,615.75,615.25,615.25,56
20140701|2014-02-21 03:00,21,615.25,615.25,615.25,615.25,1
20140701|2014-02-21 03:30,21,615.5,615.75,615.5,615.5,5
20140701|2014-02-21 04:00,21,615.5,615.5,615.5,615.5,1
20140701|2014-02-21 04:30,21,615.25,615.5,615,615.5,35
20140701|2014-02-21 05:00,21,615.5,616,615.25,615.25,119
20140701|2014-02-21 05:30,21,615.75,616,615.5,616,73
20140701|2014-02-21 06:00,21,615.75,616.5,615.75,616.25,117
20140701|2014-02-21 06:30,21,616.75,616.75,615.75,615.75,17
20140701|2014-02-21 07:00,21,616,616.5,615.5,616.25,50
20140701|2014-02-21 07:30,21,615.75,616.25,615.25,615.5,180
20140701|2014-02-21 08:30,21,615.5,617.25,614.75,616,729
20140701|2014-02-21 09:00,21,616,616.25,610.5,612.5,976
20140701|2014-02-21 09:30,21,612.5,613.5,612,612.75,356
20140701|2014-02-21 10:00,21,613,613.5,612,612,294
20140701|2014-02-21 10:30,21,612,612.75,611.5,611.5,349
20140701|2014-02-21 11:00,21,611.5,612,610.25,611.75,544
20140701|2014-02-21 11:30,21,612,613,611.75,612.5,234
20140701|2014-02-21 12:00,21,612.25,613.25,612,612.5,345
20140701|2014-02-21 12:30,21,612.5,613,610.5,610.75,140
20140701|2014-02-21 13:00,21,610.75,611.75,608.75,609.75,813
20140701|2014-02-23 19:00,24,605.5,608.5,604.5,607.25,215
20140701|2014-02-23 19:30,24,607.5,607.5,607.25,607.5,23
20140701|2014-02-23 20:00,24,607.75,608.25,607.75,608.25,20
20140701|2014-02-23 20:30,24,607.75,607.75,607.75,607.75,1
20140701|2014-02-23 21:00,24,607.25,607.25,607,607.25,7
20140701|2014-02-23 21:30,24,606.75,606.75,606.5,606.5,2
20140701|2014-02-23 23:00,24,606.25,606.25,606.25,606.25,2
20140701|2014-02-24 00:30,24,607,607,605.5,605.5,9
20140701|2014-02-24 01:00,24,605.5,606,605.5,606,127
20140701|2014-02-24 01:30,24,606.25,606.75,606,606.5,121
20140701|2014-02-24 02:00,24,606.5,607.5,606.5,606.75,104
20140701|2014-02-24 02:30,24,606.75,606.75,606.75,606.75,2
20140701|2014-02-24 03:00,24,606.75,607,606.75,607,28
20140701|2014-02-24 03:30,24,606.75,607.5,606,607.5,24
20140701|2014-02-24 04:00,24,607.5,607.5,606.25,606.25,18
20140701|2014-02-24 04:30,24,605.5,606,605.5,606,226
20140701|2014-02-24 05:00,24,606.75,607.5,606.75,607.25,28
20140701|2014-02-24 05:30,24,607.25,607.75,607.25,607.75,42
20140701|2014-02-24 06:00,24,607.75,608,607.75,608,198
20140701|2014-02-24 06:30,24,607.5,608,607.5,607.75,17
20140701|2014-02-24 07:00,24,607.75,607.75,607.25,607.75,42
20140701|2014-02-24 07:30,24,607.5,607.75,607.25,607.25,36
20140701|2014-02-24 08:30,24,607.75,610.5,607.25,608,1574
20140701|2014-02-24 09:00,24,607.5,610,607.25,609.75,349
20140701|2014-02-24 09:30,24,610,613,610,613,827
20140701|2014-02-24 10:00,24,612.75,614.5,610.5,614,828
20140701|2014-02-24 10:30,24,614.5,616.25,613.25,616,835
20140701|2014-02-24 11:00,24,616.25,617.5,615.25,615.25,886
20140701|2014-02-24 11:30,24,615,617.5,615,617.5,458
20140701|2014-02-24 12:00,24,617.25,619.5,617.25,619.25,567
20140701|2014-02-24 12:30,24,619.5,619.5,618,619.5,509
20140701|2014-02-24 13:00,24,619.75,621.5,616.75,621,1548
20140701|2014-02-24 19:00,25,621,622,620.75,622,88
20140701|2014-02-24 19:30,25,622.25,623.5,622.25,623.5,38
20140701|2014-02-24 20:00,25,623.25,623.5,623.25,623.5,7
20140701|2014-02-24 20:30,25,623.25,623.25,623,623,2
20140701|2014-02-24 21:00,25,623.5,623.5,623.5,623.5,1
20140701|2014-02-24 21:30,25,623.5,623.5,623.5,623.5,1
20140701|2014-02-24 22:30,25,623.25,623.25,623.25,623.25,3
20140701|2014-02-24 23:00,25,623.25,623.25,623.25,623.25,1
20140701|2014-02-24 23:30,25,623.25,623.25,623.25,623.25,5
20140701|2014-02-25 00:00,25,623,623,623,623,1
20140701|2014-02-25 01:30,25,622.5,622.75,622.5,622.5,11
20140701|2014-02-25 02:00,25,622.5,622.75,622.25,622.25,20
20140701|2014-02-25 02:30,25,622.25,622.25,620.25,621,35
20140701|2014-02-25 03:00,25,620.5,620.5,619.75,620.25,54
20140701|2014-02-25 03:30,25,620.5,621,619.25,619.25,67
20140701|2014-02-25 04:00,25,619.5,620,619,620,52
20140701|2014-02-25 04:30,25,620,620.75,620,620.25,46
20140701|2014-02-25 05:00,25,620.25,621.5,620.25,621.5,61
20140701|2014-02-25 05:30,25,621.75,622,621,621.25,74
20140701|2014-02-25 06:00,25,621.25,621.75,621,621.5,48
20140701|2014-02-25 06:30,25,621.5,621.75,621.5,621.5,50
20140701|2014-02-25 07:00,25,621.25,621.5,621.25,621.25,18
20140701|2014-02-25 07:30,25,620.75,621,620.5,621,22
20140701|2014-02-25 08:30,25,621,621.25,614.5,615.75,2001
20140701|2014-02-25 09:00,25,616,616,610,615.5,1418
20140701|2014-02-25 09:30,25,616,617.25,611.75,614.25,1074
20140701|2014-02-25 10:00,25,614.5,619.25,613.25,617.75,1217
20140701|2014-02-25 10:30,25,618,618,616.25,617,375
20140701|2014-02-25 11:00,25,617,619,616.5,618.75,226
20140701|2014-02-25 11:30,25,619.25,623,617.5,618,889
20140701|2014-02-25 12:00,25,618.25,620,618.25,619.25,139
20140701|2014-02-25 12:30,25,620,622.75,620,622,643
20140701|2014-02-25 13:00,25,622.25,624.75,620.75,622.75,839
20140701|2014-02-25 19:00,26,623,623.5,622,622.25,71
20140701|2014-02-25 19:30,26,622.5,622.5,622.5,622.5,1
20140701|2014-02-25 20:00,26,623.25,623.25,623.25,623.25,4
20140701|2014-02-25 20:30,26,623,623.5,623,623.5,4
20140701|2014-02-25 21:00,26,623.25,623.25,623.25,623.25,4
20140701|2014-02-25 21:30,26,623.25,623.25,623.25,623.25,2
20140701|2014-02-25 23:00,26,623.25,623.25,623,623,2
20140701|2014-02-26 00:00,26,623.25,623.25,623,623.25,15
20140701|2014-02-26 01:00,26,623.5,624,623.5,623.75,57
20140701|2014-02-26 01:30,26,624.25,624.25,623.75,624,5
20140701|2014-02-26 02:00,26,624,624,624,624,1
20140701|2014-02-26 02:30,26,624,624,623,623.25,6
20140701|2014-02-26 03:00,26,623.75,623.75,623.5,623.5,15
20140701|2014-02-26 03:30,26,623.75,624,622,622,158
20140701|2014-02-26 04:00,26,622,622.25,621.25,621.75,183
20140701|2014-02-26 04:30,26,621.5,622,621.5,621.75,6
20140701|2014-02-26 05:30,26,621.75,622,621.75,622,39
20140701|2014-02-26 06:00,26,622,622,621.75,622,18
20140701|2014-02-26 06:30,26,621.75,621.75,621.25,621.25,21
20140701|2014-02-26 07:00,26,621,621.5,620.5,621.5,34
20140701|2014-02-26 07:30,26,621,621.25,620.75,620.75,26
20140701|2014-02-26 08:30,26,621,621,618.75,619.75,940
20140701|2014-02-26 09:00,26,619.5,619.75,618.25,619,584
20140701|2014-02-26 09:30,26,619.25,620.75,619,620,675
20140701|2014-02-26 10:00,26,619.5,619.75,616.5,617.75,727
20140701|2014-02-26 10:30,26,618,618,616.25,616.75,466
20140701|2014-02-26 11:00,26,617,617.75,616.5,617.75,158
20140701|2014-02-26 11:30,26,617.75,618,616.75,617.5,163
20140701|2014-02-26 12:00,26,617.25,617.75,615.75,616,414
20140701|2014-02-26 12:30,26,616,618,615.75,617,435
20140701|2014-02-26 13:00,26,617,617,610.25,610.75,2600
20140701|2014-02-26 19:00,27,611.5,611.75,609.5,609.75,233
20140701|2014-02-26 19:30,27,610.25,610.25,610.25,610.25,1
20140701|2014-02-26 20:00,27,612.5,612.5,612.25,612.5,10
20140701|2014-02-26 21:00,27,612,612,612,612,3
20140701|2014-02-26 21:30,27,611.75,611.75,611.5,611.5,9
20140701|2014-02-26 22:00,27,611.75,612,611.5,611.5,16
20140701|2014-02-26 22:30,27,612,612,612,612,1
20140701|2014-02-26 23:30,27,611,611,610.75,610.75,3
20140701|2014-02-27 00:00,27,610.25,610.25,610.25,610.25,2
20140701|2014-02-27 00:30,27,610.5,610.5,610.5,610.5,1
20140701|2014-02-27 01:00,27,610.25,610.25,610.25,610.25,2
20140701|2014-02-27 01:30,27,610.25,610.25,610,610,16
20140701|2014-02-27 02:00,27,610,610,609.5,609.5,28
20140701|2014-02-27 02:30,27,609.5,609.5,608.75,609,52
20140701|2014-02-27 03:00,27,608.75,609,608,608,122
20140701|2014-02-27 03:30,27,607.75,608,607.75,608,48
20140701|2014-02-27 04:00,27,608.25,609.75,608,609,82
20140701|2014-02-27 04:30,27,609,609.75,609,609.75,101
20140701|2014-02-27 05:00,27,609.5,609.5,609,609.25,121
20140701|2014-02-27 05:30,27,609,609.5,608.75,609,96
20140701|2014-02-27 06:00,27,608.75,608.75,608,608,15
20140701|2014-02-27 06:30,27,608,608.25,606.75,607.5,68
20140701|2014-02-27 07:00,27,607.5,607.5,601.5,603,572
20140701|2014-02-27 07:30,27,603,604.75,603,604.75,57
20140701|2014-02-27 08:30,27,605,609.5,604,605.5,1518
20140701|2014-02-27 09:00,27,605.75,610,605.75,609.25,426
20140701|2014-02-27 09:30,27,609.5,611,608,608.75,674
20140701|2014-02-27 10:00,27,609.25,612,609,610,307
20140701|2014-02-27 10:30,27,610.25,610.5,608.75,609.25,237
20140701|2014-02-27 11:00,27,609,610.5,608.75,609,132
20140701|2014-02-27 11:30,27,609.25,609.25,605.25,608.75,705
20140701|2014-02-27 12:00,27,608.75,609.75,606,606.75,202
20140701|2014-02-27 12:30,27,606.5,606.5,597,598,978
20140701|2014-02-27 13:00,27,597.75,598,594.75,596.25,1759
20140701|2014-02-27 19:00,28,594.5,597.25,594.5,596.75,18
20140701|2014-02-27 19:30,28,597,597.75,597,597.5,23
20140701|2014-02-27 20:00,28,598,598,597.75,598,21
20140701|2014-02-27 20:30,28,598,598,598,598,13
20140701|2014-02-27 21:00,28,598,598,597.25,597.75,59
20140701|2014-02-27 21:30,28,597.25,597.25,597,597,3
20140701|2014-02-27 22:00,28,597,597,597,597,10
20140701|2014-02-27 22:30,28,597,597.25,597,597.25,4
20140701|2014-02-27 23:00,28,597.25,597.25,597.25,597.25,4
20140701|2014-02-27 23:30,28,597.25,597.5,597.25,597.25,37
20140701|2014-02-28 00:00,28,597,597.25,597,597.25,5
20140701|2014-02-28 00:30,28,596.5,596.5,596.25,596.5,7
20140701|2014-02-28 01:00,28,597.5,598,597.5,598,8
20140701|2014-02-28 01:30,28,598.5,598.5,598.25,598.5,31
20140701|2014-02-28 02:00,28,598.5,598.5,598.25,598.25,12
20140701|2014-02-28 02:30,28,599,599,598.75,598.75,38
20140701|2014-02-28 03:00,28,598.5,598.5,597.75,597.75,20
20140701|2014-02-28 03:30,28,597.5,598.5,596.75,598.5,42
20140701|2014-02-28 04:00,28,598.75,599.25,598.25,599.25,139
20140701|2014-02-28 04:30,28,599,599.25,598.5,599,120
20140701|2014-02-28 05:00,28,599,599.25,598.5,598.75,72
20140701|2014-02-28 05:30,28,598.75,600.25,598.75,599.75,167
20140701|2014-02-28 06:00,28,600,600,599.25,600,67
20140701|2014-02-28 06:30,28,599.75,600.75,599.75,599.75,54
20140701|2014-02-28 07:00,28,600.25,604.5,600,604,230
20140701|2014-02-28 07:30,28,603.25,603.5,600.75,601.25,56
20140701|2014-02-28 08:30,28,600,604,600,601.75,615
20140701|2014-02-28 09:00,28,601.75,602.75,600.25,602.5,321
20140701|2014-02-28 09:30,28,602.5,605.25,600.25,604,750
20140701|2014-02-28 10:00,28,603.75,605.75,603.25,604.75,292
20140701|2014-02-28 10:30,28,605,606.5,604,605,430
20140701|2014-02-28 11:00,28,605.25,606.75,604.75,605.25,513
20140701|2014-02-28 11:30,28,605,607.25,604.25,607.25,374
20140701|2014-02-28 12:00,28,607,608,606.25,607.25,480
20140701|2014-02-28 12:30,28,607,610.5,606.75,609.5,1028
20140701|2014-02-28 13:00,28,609.5,610.5,605.5,606,2581
20140701|2014-03-02 19:00,3,616,634.75,616,625,1696
20140701|2014-03-02 19:30,3,626.25,628,624.25,628,174
20140701|2014-03-02 20:00,3,628,629,627.75,629,76
20140701|2014-03-02 20:30,3,629.25,629.5,629.25,629.5,33
20140701|2014-03-02 21:00,3,628.75,630.25,628.75,630.25,55
20140701|2014-03-02 21:30,3,630.25,631,630.25,630.5,82
20140701|2014-03-02 22:00,3,631,631.5,631,631,84
20140701|2014-03-02 22:30,3,631.25,631.25,631,631,2
20140701|2014-03-02 23:00,3,630.75,631.5,630.75,630.75,8
20140701|2014-03-02 23:30,3,631,631.75,630,631,70
20140701|2014-03-03 00:00,3,630.75,630.75,628.25,628.25,23
20140701|2014-03-03 00:30,3,628,630.5,627.25,630.5,10
20140701|2014-03-03 01:00,3,630.25,630.75,630,630.75,4
20140701|2014-03-03 01:30,3,630.75,630.75,630.25,630.5,25
20140701|2014-03-03 02:00,3,630,633.25,628.75,633.25,172
20140701|2014-03-03 02:30,3,633.25,634,633,634,189
20140701|2014-03-03 03:00,3,633.75,638,632.75,638,418
20140701|2014-03-03 03:30,3,638,642.5,636,637,610
20140701|2014-03-03 04:00,3,637.75,638,634,636,336
20140701|2014-03-03 04:30,3,636.25,639.5,633.75,635.5,201
20140701|2014-03-03 05:00,3,635.25,640.75,634.5,639.25,277
20140701|2014-03-03 05:30,3,638.5,639,637.5,637.5,93
20140701|2014-03-03 06:00,3,637.5,640.75,637,637.75,97
20140701|2014-03-03 06:30,3,637.5,637.75,635.5,636,227
20140701|2014-03-03 07:00,3,635.75,636,633.25,635.5,579
20140701|2014-03-03 07:30,3,635.5,637.25,633.25,634.5,453
20140701|2014-03-03 08:30,3,634,640.75,629.25,639.25,3674
20140701|2014-03-03 09:00,3,639.5,639.75,630,638,1941
20140701|2014-03-03 09:30,3,638,643.25,636.25,643,1959
20140701|2014-03-03 10:00,3,643.5,648,640.5,641.25,2437
20140701|2014-03-03 10:30,3,641.25,645.5,641.25,643.25,1413
20140701|2014-03-03 11:00,3,643.25,643.5,632,633.5,2636
20140701|2014-03-03 11:30,3,633.5,633.5,628,628.25,1406
20140701|2014-03-03 12:00,3,628.5,631.5,626,627.5,1349
20140701|2014-03-03 12:30,3,627.25,630.5,619.25,629.25,2308
20140701|2014-03-03 13:00,3,629.25,639,628.25,638.5,3090
20140701|2014-03-03 19:00,4,636,637,633.25,635,129
20140701|2014-03-03 19:30,4,634.25,634.25,634.25,634.25,1
20140701|2014-03-03 20:00,4,633.25,633.5,632.75,633.5,16
20140701|2014-03-03 20:30,4,633.25,633.5,633,633.25,76
20140701|2014-03-03 21:00,4,633,633,633,633,11
20140701|2014-03-03 21:30,4,632.75,632.75,632.75,632.75,2
20140701|2014-03-03 22:00,4,632,632,631.5,631.75,31
20140701|2014-03-03 22:30,4,631.5,636,631.5,636,84
20140701|2014-03-03 23:00,4,636,636,636,636,11
20140701|2014-03-03 23:30,4,636,636,632,633.5,19
20140701|2014-03-04 00:00,4,633,633,626.25,626.75,345
20140701|2014-03-04 00:30,4,627,627.5,626.25,627.25,129
20140701|2014-03-04 01:00,4,629,630,628.25,628.25,66
20140701|2014-03-04 01:30,4,627.5,627.75,627.5,627.75,3
20140701|2014-03-04 02:00,4,627.5,627.75,627,627.5,40
20140701|2014-03-04 02:30,4,627.75,630,627.5,629.5,198
20140701|2014-03-04 03:00,4,630,633.25,630,632.75,113
20140701|2014-03-04 03:30,4,633,633,631.75,632.25,157
20140701|2014-03-04 04:00,4,632.25,632.25,631.75,631.75,44
20140701|2014-03-04 04:30,4,631.75,631.75,628.75,629.25,132
20140701|2014-03-04 05:00,4,629.25,629.75,628.25,628.25,103
20140701|2014-03-04 05:30,4,628,628,627.25,627.25,89
20140701|2014-03-04 06:00,4,627.5,628.75,627.5,628,34
20140701|2014-03-04 06:30,4,627.5,627.75,627.25,627.5,47
20140701|2014-03-04 07:00,4,627.5,628.25,627.25,627.75,54
20140701|2014-03-04 07:30,4,627.5,627.5,625.25,625.75,284
20140701|2014-03-04 08:30,4,633.25,634,626.5,630,1319
20140701|2014-03-04 09:00,4,629.75,635.5,629.25,632.75,496
20140701|2014-03-04 09:30,4,632.5,639.75,632.5,638.75,1185
20140701|2014-03-04 10:00,4,638.25,639.5,635,636,673
20140701|2014-03-04 10:30,4,637.25,639.75,636.25,639,351
20140701|2014-03-04 11:00,4,639.25,642,639,640.5,724
20140701|2014-03-04 11:30,4,640.5,642,639,641.25,602
20140701|2014-03-04 12:00,4,641.25,643.5,640.5,643.25,716
20140701|2014-03-04 12:30,4,643.5,645,642.75,644.75,612
20140701|2014-03-04 13:00,4,645,649.25,645,646.5,1906
20140701|2014-03-04 19:00,5,644,645.5,640.75,640.75,71
20140701|2014-03-04 19:30,5,641,641.5,639.25,641,94
20140701|2014-03-04 20:00,5,641,641,641,641,18
20140701|2014-03-04 20:30,5,641,641.25,641,641.25,3
20140701|2014-03-04 21:00,5,641,642,641,642,9
20140701|2014-03-04 21:30,5,642.25,642.5,641.75,641.75,21
20140701|2014-03-04 22:00,5,642.25,643,642.25,643,10
20140701|2014-03-04 22:30,5,642,642,642,642,1
20140701|2014-03-04 23:00,5,642,642,642,642,1
20140701|2014-03-04 23:30,5,641.75,641.75,641.25,641.25,2
20140701|2014-03-05 00:00,5,641.5,641.5,641.25,641.25,8
20140701|2014-03-05 00:30,5,641.25,641.25,640,640,100
20140701|2014-03-05 01:00,5,640,640.25,640,640.25,34
20140701|2014-03-05 01:30,5,640.25,640.5,640.25,640.5,91
20140701|2014-03-05 02:00,5,641,641.5,641,641.5,18
20140701|2014-03-05 02:30,5,642.75,646.5,642.5,645.5,100
20140701|2014-03-05 03:00,5,645.75,646,644.5,645.25,140
20140701|2014-03-05 03:30,5,644.25,645.75,644.25,645.5,40
20140701|2014-03-05 04:00,5,645.75,647.5,645.75,647.5,109
20140701|2014-03-05 04:30,5,647.5,647.5,647.5,647.5,3
20140701|2014-03-05 05:00,5,646.75,646.75,646.25,646.5,15
20140701|2014-03-05 05:30,5,646.5,646.75,646,646.75,6
20140701|2014-03-05 06:00,5,646.75,647.5,646.75,647.5,16
20140701|2014-03-05 06:30,5,647.25,647.25,645.75,646,61
20140701|2014-03-05 07:00,5,646,646.5,645.5,646,102
20140701|2014-03-05 07:30,5,646.75,647,646,646.75,29
20140701|2014-03-05 08:30,5,641.25,643.5,640.5,643.25,1129
20140701|2014-03-05 09:00,5,643.25,644.25,640.75,641.75,711
20140701|2014-03-05 09:30,5,642,646.75,641.25,645.75,716
20140701|2014-03-05 10:00,5,645.75,646.25,644.5,645.75,377
20140701|2014-03-05 10:30,5,645.75,647.25,645.75,646.75,415
20140701|2014-03-05 11:00,5,646.75,647.5,646,647.5,517
20140701|2014-03-05 11:30,5,647.75,648.25,643.75,645.75,941
20140701|2014-03-05 12:00,5,645.75,646.25,644.5,646,341
20140701|2014-03-05 12:30,5,646,646.5,644.5,645,399
20140701|2014-03-05 13:00,5,645,647,643.25,644.25,591
20140701|2014-03-05 19:00,6,644.5,645,642.5,643,41
20140701|2014-03-05 19:30,6,643.5,643.5,643.25,643.25,2
20140701|2014-03-05 20:00,6,643.25,643.5,642.75,643.5,12
20140701|2014-03-05 20:30,6,643.5,643.5,643.5,643.5,2
20140701|2014-03-05 21:00,6,642.75,642.75,642,642,19
20140701|2014-03-05 21:30,6,642,642,642,642,1
20140701|2014-03-05 22:00,6,641.25,641.5,640.75,641.5,52
20140701|2014-03-05 22:30,6,641.5,641.5,641.5,641.5,30
20140701|2014-03-05 23:00,6,641.5,641.75,641.5,641.75,4
20140701|2014-03-05 23:30,6,641.25,641.25,640.5,641,14
20140701|2014-03-06 00:00,6,641,641.75,641,641.75,7
20140701|2014-03-06 00:30,6,641.75,641.75,641.75,641.75,3
20140701|2014-03-06 01:00,6,641.75,642.5,641.75,642.5,7
20140701|2014-03-06 01:30,6,642.75,643.75,642.5,643.75,28
20140701|2014-03-06 02:00,6,644,644,642.5,642.75,11
20140701|2014-03-06 02:30,6,642.75,644,642.75,642.75,10
20140701|2014-03-06 03:00,6,643,643,641.25,641.5,13
20140701|2014-03-06 03:30,6,641.5,641.5,640.25,640.25,46
20140701|2014-03-06 04:00,6,640,641,640,641,43
20140701|2014-03-06 05:00,6,640.75,641,640.25,640.5,54
20140701|2014-03-06 05:30,6,640.5,640.75,640.25,640.25,58
20140701|2014-03-06 06:00,6,640.25,642,640.25,641.5,47
20140701|2014-03-06 06:30,6,641.5,642.25,641.5,642,12
20140701|2014-03-06 07:00,6,642,644.25,642,644.25,77
20140701|2014-03-06 07:30,6,644.5,645.5,642.25,642.75,62
20140701|2014-03-06 08:30,6,643.5,645.5,642.5,644.5,1119
20140701|2014-03-06 09:00,6,644.5,648.75,644.5,648.75,503
20140701|2014-03-06 09:30,6,648.75,648.75,645.25,645.5,459
20140701|2014-03-06 10:00,6,646.25,646.5,645.25,646.25,385
20140701|2014-03-06 10:30,6,646.25,646.5,644,646,326
20140701|2014-03-06 11:00,6,646.25,647.25,646.25,647,430
20140701|2014-03-06 11:30,6,647,648.25,647,647.25,162
20140701|2014-03-06 12:00,6,647.25,648.5,647,648.5,170
20140701|2014-03-06 12:30,6,648.5,652,648,651.5,1145
20140701|2014-03-06 13:00,6,651.5,652.75,648,650.75,1013
20140701|2014-03-06 19:00,7,650,650,648,649.75,50
20140701|2014-03-06 19:30,7,649,649,649,649,1
20140701|2014-03-06 20:00,7,649.25,649.75,649.25,649.5,11
20140701|2014-03-06 20:30,7,649.5,651.75,649.5,651.75,60
20140701|2014-03-06 21:00,7,651.5,652.25,651.5,652.25,33
20140701|2014-03-06 21:30,7,652,652,652,652,3
20140701|2014-03-06 22:00,7,651.5,652,651.25,651.25,6
20140701|2014-03-06 22:30,7,651.5,651.5,651.5,651.5,4
20140701|2014-03-06 23:00,7,651.5,652,651.5,652,46
20140701|2014-03-06 23:30,7,651.75,652,651.75,652,5
20140701|2014-03-07 00:00,7,651.5,651.5,651.25,651.5,26
20140701|2014-03-07 00:30,7,651.25,651.25,651,651,4
20140701|2014-03-07 01:00,7,651,651,650.5,650.75,12
20140701|2014-03-07 01:30,7,650.75,651.75,650.5,651.75,40
20140701|2014-03-07 02:00,7,651.5,651.75,650.5,651.75,63
20140701|2014-03-07 02:30,7,652,652.75,652,652.75,59
20140701|2014-03-07 03:00,7,652.75,653.25,652.75,653,56
20140701|2014-03-07 03:30,7,653,655,652.75,655,212
20140701|2014-03-07 04:00,7,655,656.5,655,656.25,190
20140701|2014-03-07 04:30,7,656,659.25,656,658.75,224
20140701|2014-03-07 05:00,7,659,661.75,659,660.75,189
20140701|2014-03-07 05:30,7,661,662.25,660.5,662,116
20140701|2014-03-07 06:00,7,661.75,662.25,660,662.25,229
20140701|2014-03-07 06:30,7,661.75,666,661.5,663.25,1050
20140701|2014-03-07 07:00,7,664,665.5,660.75,661.25,426
20140701|2014-03-07 07:30,7,661,662.5,660,662,340
20140701|2014-03-07 08:30,7,659.5,662.5,656.5,658.75,1485
20140701|2014-03-07 09:00,7,658.25,659.75,653.5,658.25,930
20140701|2014-03-07 09:30,7,658.5,660.25,655.5,659.25,1663
20140701|2014-03-07 10:00,7,659.25,661,657.25,657.5,1106
20140701|2014-03-07 10:30,7,657.25,658.75,654.5,655,488
20140701|2014-03-07 11:00,7,655,657.75,653.25,656.75,790
20140701|2014-03-07 11:30,7,656.75,658,655.25,657.5,942
20140701|2014-03-07 12:00,7,657.5,664,657.25,659.5,870
20140701|2014-03-07 12:30,7,659.25,661,657.5,659.75,385
20140701|2014-03-07 13:00,7,659.25,663.5,655.75,658.5,883
20140701|2014-03-09 19:00,10,659,660,655.25,656,133
20140701|2014-03-09 19:30,10,656,656,655.25,655.25,3
20140701|2014-03-09 20:00,10,655,655.5,654.5,655.25,22
20140701|2014-03-09 20:30,10,655,655,655,655,1
20140701|2014-03-09 21:00,10,655.75,656,655.25,655.25,4
20140701|2014-03-09 21:30,10,655.25,656,655,655.5,18
20140701|2014-03-09 22:00,10,656,656,654,654,29
20140701|2014-03-09 22:30,10,654,655.25,654,655.25,11
20140701|2014-03-10 00:30,10,653.75,653.75,653.75,653.75,1
20140701|2014-03-10 01:00,10,653.75,653.75,653.25,653.25,6
20140701|2014-03-10 02:00,10,653.5,653.75,653.5,653.75,2
20140701|2014-03-10 02:30,10,653.25,653.5,653.25,653.5,24
20140701|2014-03-10 03:00,10,653.25,653.75,650.75,651.5,70
20140701|2014-03-10 03:30,10,651.25,651.5,650.75,651.25,42
20140701|2014-03-10 04:00,10,651.25,653,650.75,652.75,37
20140701|2014-03-10 04:30,10,652.75,652.75,648.25,649,158
20140701|2014-03-10 05:00,10,648.75,650.25,648.75,649.75,58
20140701|2014-03-10 05:30,10,649.25,650,648.75,649,98
20140701|2014-03-10 06:00,10,648.75,650.5,648.75,650.25,20
20140701|2014-03-10 06:30,10,652,652.5,650.5,652.25,65
20140701|2014-03-10 07:00,10,652.25,654.5,650.5,654.5,113
20140701|2014-03-10 07:30,10,655,656.75,654.75,654.75,70
20140701|2014-03-10 08:30,10,657.25,659.25,654.75,655.5,667
20140701|2014-03-10 09:00,10,655.5,657,654.75,655.75,176
20140701|2014-03-10 09:30,10,655.5,658.25,655.25,656.25,332
20140701|2014-03-10 10:00,10,656.5,660.75,656.5,660,395
20140701|2014-03-10 10:30,10,660,661.25,655.5,658.25,579
20140701|2014-03-10 11:00,10,658.5,660.5,653.25,657,1134
20140701|2014-03-10 11:30,10,657,658.25,649.25,652.5,1083
20140701|2014-03-10 12:00,10,652,653.25,649.5,652,817
20140701|2014-03-10 12:30,10,652.75,653.75,650.75,651.75,399
20140701|2014-03-10 13:00,10,651.75,652.25,644,644.5,831
20140701|2014-03-10 19:00,11,644.75,645,642,644,250
20140701|2014-03-10 19:30,11,644.25,644.25,644,644,8
20140701|2014-03-10 20:00,11,644.5,644.75,644.5,644.75,6
20140701|2014-03-10 20:30,11,644.5,644.5,644.5,644.5,5
20140701|2014-03-10 21:00,11,644.75,645.25,644.75,645.25,4
20140701|2014-03-10 21:30,11,645,645.5,644.75,644.75,20
20140701|2014-03-10 22:00,11,645,646,645,646,16
20140701|2014-03-10 22:30,11,645.75,646.5,645.75,646.5,8
20140701|2014-03-10 23:00,11,646,646,645.75,646,17
20140701|2014-03-10 23:30,11,646.25,646.5,646.25,646.25,3
20140701|2014-03-11 00:00,11,646,646,646,646,10
20140701|2014-03-11 00:30,11,646,646,646,646,1
20140701|2014-03-11 01:00,11,646.25,646.25,646.25,646.25,5
20140701|2014-03-11 01:30,11,646.75,647,646.5,646.75,5
20140701|2014-03-11 02:00,11,646.5,646.5,646.5,646.5,3
20140701|2014-03-11 02:30,11,647,648.75,646.75,648.25,72
20140701|2014-03-11 03:00,11,648.5,649.25,648.5,649.25,63
20140701|2014-03-11 03:30,11,648.75,649.25,648.5,648.75,65
20140701|2014-03-11 04:00,11,648.75,648.75,648.5,648.5,28
20140701|2014-03-11 04:30,11,648.5,648.5,647,647,34
20140701|2014-03-11 05:00,11,646.25,647.25,645.75,645.75,69
20140701|2014-03-11 05:30,11,646,646.25,645.75,646.25,10
20140701|2014-03-11 06:00,11,646,646.5,646,646.25,7
20140701|2014-03-11 06:30,11,646.25,647,646,647,64
20140701|2014-03-11 07:00,11,647.25,648.75,646.25,648.25,39
20140701|2014-03-11 07:30,11,648.5,649.5,648.25,649.25,38
20140701|2014-03-11 08:30,11,649,651.75,648.75,650,520
20140701|2014-03-11 09:00,11,650,651,649.25,649.5,520
20140701|2014-03-11 09:30,11,649.75,658.75,649.75,658.5,1642
20140701|2014-03-11 10:00,11,659,659.25,653.75,655,959
20140701|2014-03-11 10:30,11,654.5,656.25,653.25,655,390
20140701|2014-03-11 11:00,11,655.5,659.5,655.25,659.25,534
20140701|2014-03-11 11:30,11,659,664,658.75,663,1426
20140701|2014-03-11 12:00,11,663,669,662,667.5,1865
20140701|2014-03-11 12:30,11,667.25,672.5,663.5,664.75,1992
20140701|2014-03-11 13:00,11,664.75,669.75,663,663.25,895
20140701|2014-03-11 19:00,12,663.5,664.5,662.5,662.75,57
20140701|2014-03-11 19:30,12,662.5,662.75,660.25,661.25,25
20140701|2014-03-11 20:00,12,661,661.5,661,661,10
20140701|2014-03-11 20:30,12,661.25,661.75,661,661.75,18
20140701|2014-03-11 21:00,12,661.75,662,661.75,661.75,13
20140701|2014-03-11 21:30,12,661,661.5,661,661.5,7
20140701|2014-03-11 22:00,12,661.25,661.5,661.25,661.5,4
20140701|2014-03-11 22:30,12,661.5,661.5,661.5,661.5,9
20140701|2014-03-11 23:30,12,661.25,661.75,661,661.75,20
20140701|2014-03-12 00:00,12,662,662.25,662,662,16
20140701|2014-03-12 00:30,12,662.25,662.5,662,662,35
20140701|2014-03-12 01:00,12,661.25,661.5,661.25,661.5,2
20140701|2014-03-12 01:30,12,661,662.25,660.25,660.25,52
20140701|2014-03-12 02:00,12,660.5,661.5,660.25,660.25,23
20140701|2014-03-12 02:30,12,660.25,660.25,659,659.25,76
20140701|2014-03-12 03:00,12,658.75,658.75,658,658.25,44
20140701|2014-03-12 03:30,12,657.5,659.5,657.5,659.5,46
20140701|2014-03-12 04:00,12,659,661,659,660.75,52
20140701|2014-03-12 04:30,12,661.25,661.25,660,660.25,37
20140701|2014-03-12 05:00,12,660.25,661.75,659.25,661.75,89
20140701|2014-03-12 05:30,12,662,670.5,662,668.5,375
20140701|2014-03-12 06:00,12,669.5,670.25,667.5,667.75,130
20140701|2014-03-12 06:30,12,667.75,667.75,665,665.25,69
20140701|2014-03-12 07:00,12,665.75,666,661.25,662.25,97
20140701|2014-03-12 07:30,12,662.5,664,662.5,664,24
20140701|2014-03-12 08:30,12,664.25,669.25,661.75,668.75,1141
20140701|2014-03-12 09:00,12,669,673,669,671.5,1094
20140701|2014-03-12 09:30,12,671.5,681.75,670.5,680,4620
20140701|2014-03-12 10:00,12,680,683.75,679.75,683,2132
20140701|2014-03-12 10:30,12,682.5,684,680.75,683,1184
20140701|2014-03-12 11:00,12,683,684.25,681,683.75,905
20140701|2014-03-12 11:30,12,684,687,680.75,683.25,1482
20140701|2014-03-12 12:00,12,683,685,682.5,682.5,595
20140701|2014-03-12 12:30,12,682.5,684,681.5,682.5,682
20140701|2014-03-12 13:00,12,682.5,689,682.25,688.5,1609
20140701|2014-03-12 19:00,13,686,689,685.5,689,351
20140701|2014-03-12 19:30,13,688.5,690,688.5,689,114
20140701|2014-03-12 20:00,13,690,690.75,689.25,689.5,113
20140701|2014-03-12 20:30,13,689.75,691.25,689.75,690.5,101
20140701|2014-03-12 21:00,13,690.25,691,690.25,690.75,15
20140701|2014-03-12 21:30,13,690.5,690.5,690.5,690.5,98
20140701|2014-03-12 22:00,13,691,691,690,691,31
20140701|2014-03-12 22:30,13,690.25,691.25,690.25,691.25,38
20140701|2014-03-12 23:00,13,691.25,692,691.25,692,45
20140701|2014-03-12 23:30,13,692,692,691.75,691.75,11
20140701|2014-03-13 00:00,13,692.5,692.75,692,692.25,31
20140701|2014-03-13 00:30,13,692.5,692.5,692,692,22
20140701|2014-03-13 01:00,13,692,693.25,692,692.5,171
20140701|2014-03-13 01:30,13,692.75,693.25,692.5,692.75,17
20140701|2014-03-13 02:00,13,693.25,695,692.75,695,152
20140701|2014-03-13 02:30,13,694.75,699,694.5,698.75,346
20140701|2014-03-13 03:00,13,699,700,697.25,697.75,324
20140701|2014-03-13 03:30,13,698.5,698.5,695,696,74
20140701|2014-03-13 04:00,13,695.75,697.75,695.75,696.25,60
20140701|2014-03-13 04:30,13,696.25,696.5,694,695,152
20140701|2014-03-13 05:00,13,694.75,695.25,693,693.5,100
20140701|2014-03-13 05:30,13,693.25,694.25,693,693.5,44
20140701|2014-03-13 06:00,13,693.75,693.75,693.25,693.5,53
20140701|2014-03-13 06:30,13,694,694.25,693.25,693.75,118
20140701|2014-03-13 07:00,13,693.75,694.25,692,692.5,161
20140701|2014-03-13 07:30,13,692.75,692.75,691,691,87
20140701|2014-03-13 08:30,13,691,699.25,690,695,2389
20140701|2014-03-13 09:00,13,695,698,689.25,689.25,1451
20140701|2014-03-13 09:30,13,689,689,679,682.25,2562
20140701|2014-03-13 10:00,13,682,682.5,679.75,681.75,843
20140701|2014-03-13 10:30,13,681.75,682,675.25,676.75,1352
20140701|2014-03-13 11:00,13,676.75,679.5,675.25,679.25,1629
20140701|2014-03-13 11:30,13,679.5,687.5,679.5,685.75,1306
20140701|2014-03-13 12:00,13,686,686.5,681.5,683,775
20140701|2014-03-13 12:30,13,683,683.25,680.5,680.5,1061
20140701|2014-03-13 13:00,13,680.25,681.5,676,676.5,1333
20140701|2014-03-13 19:00,14,676.5,676.75,674,674.75,32
20140701|2014-03-13 19:30,14,674.75,677,674.25,677,21
20140701|2014-03-13 20:00,14,676,676.5,676,676.5,4
20140701|2014-03-13 20:30,14,675.25,676,674,675.75,24
20140701|2014-03-13 21:00,14,676.75,676.75,676.5,676.5,3
20140701|2014-03-13 21:30,14,677,677.5,676.5,676.5,10
20140701|2014-03-13 22:00,14,677.5,677.5,675.25,676.25,38
20140701|2014-03-13 22:30,14,676.5,676.75,676.5,676.75,2
20140701|2014-03-13 23:00,14,677,677.25,676.5,677.25,5
20140701|2014-03-13 23:30,14,676.75,677.5,676.75,677.25,9
20140701|2014-03-14 00:00,14,677.5,677.5,677.5,677.5,1
20140701|2014-03-14 00:30,14,677.25,677.5,677.25,677.5,4
20140701|2014-03-14 01:00,14,677.25,677.25,677,677,7
20140701|2014-03-14 02:00,14,677,677,677,677,5
20140701|2014-03-14 02:30,14,676.25,676.5,675.75,675.75,74
20140701|2014-03-14 03:00,14,675.75,675.75,674.75,675,91
20140701|2014-03-14 03:30,14,675.5,676,675.5,675.5,22
20140701|2014-03-14 04:00,14,676,676.75,676,676.75,11
20140701|2014-03-14 04:30,14,675.75,678.25,675.75,678.25,17
20140701|2014-03-14 05:00,14,678.25,682,678.25,680.25,71
20140701|2014-03-14 05:30,14,680,680.75,676.5,680.5,67
20140701|2014-03-14 06:00,14,680,682.25,680,682.25,41
20140701|2014-03-14 06:30,14,682.75,683,681.5,682.25,142
20140701|2014-03-14 07:00,14,681.75,682.5,681.25,681.25,42
20140701|2014-03-14 07:30,14,681.25,681.75,681,681.25,27
20140701|2014-03-14 08:30,14,683,689.25,682.25,686,1905
20140701|2014-03-14 09:00,14,686,691.5,686,690,990
20140701|2014-03-14 09:30,14,691.25,694.75,689.75,692.75,1223
20140701|2014-03-14 10:00,14,692.75,694.5,689.25,692,499
20140701|2014-03-14 10:30,14,691,691,683.25,684.25,964
20140701|2014-03-14 11:00,14,684,687.25,682.75,685,802
20140701|2014-03-14 11:30,14,685,688,683.25,685,624
20140701|2014-03-14 12:00,14,685,689.5,685,687.5,590
20140701|2014-03-14 12:30,14,687.5,689,685.25,686.25,738
20140701|2014-03-14 13:00,14,686,691.75,685.25,689.5,1099
20140701|2014-03-16 19:00,17,690,696,689.5,695,542
20140701|2014-03-16 19:30,17,694.75,694.75,694,694.75,7
20140701|2014-03-16 20:00,17,695,695,693.75,694,6
20140701|2014-03-16 20:30,17,695,695.5,695,695.5,5
20140701|2014-03-16 21:00,17,695.75,695.75,695.75,695.75,1
20140701|2014-03-16 21:30,17,696,696,695.5,695.5,19
20140701|2014-03-16 22:00,17,695,695,695,695,4
20140701|2014-03-16 22:30,17,695.25,696.25,695.25,696.25,14
20140701|2014-03-16 23:30,17,696.75,696.75,696.25,696.25,22
20140701|2014-03-17 00:00,17,696.25,696.25,696,696,31
20140701|2014-03-17 00:30,17,696,696,695,695,16
20140701|2014-03-17 01:00,17,695.5,695.5,695.5,695.5,5
20140701|2014-03-17 01:30,17,695.75,695.75,695.5,695.5,13
20140701|2014-03-17 02:00,17,696.25,696.5,696,696.25,7
20140701|2014-03-17 02:30,17,696.25,696.25,690.75,692.75,53
20140701|2014-03-17 03:00,17,693,695.75,691,691.25,46
20140701|2014-03-17 03:30,17,690.75,691.75,690.75,690.75,18
20140701|2014-03-17 04:00,17,691,691,690.5,690.5,26
20140701|2014-03-17 04:30,17,690.5,690.5,683.5,683.5,430
20140701|2014-03-17 05:00,17,683,684.5,683,683.5,278
20140701|2014-03-17 05:30,17,683.5,683.5,675,678,437
20140701|2014-03-17 06:00,17,678.25,678.5,675.75,677.75,193
20140701|2014-03-17 06:30,17,677.75,681.5,676.75,681.25,130
20140701|2014-03-17 07:00,17,681.5,684,681.25,682.5,140
20140701|2014-03-17 07:30,17,682.25,682.25,681,681.25,77
20140701|2014-03-17 08:30,17,681.5,685.75,678.75,684.25,1126
20140701|2014-03-17 09:00,17,684.25,684.75,678.75,681.5,826
20140701|2014-03-17 09:30,17,681.5,684.5,680.25,683,359
20140701|2014-03-17 10:00,17,683,686.5,683,686.5,489
20140701|2014-03-17 10:30,17,686.5,687,684.25,685.75,271
20140701|2014-03-17 11:00,17,685.75,686,681.75,682.75,228
20140701|2014-03-17 11:30,17,682.75,684.25,682.5,682.5,456
20140701|2014-03-17 12:00,17,682.25,682.75,679.5,682.5,511
20140701|2014-03-17 12:30,17,682.25,682.75,679,679.75,440
20140701|2014-03-17 13:00,17,679.75,680.75,677.5,677.75,670
20140701|2014-03-17 19:00,18,678,681.5,678,680.25,62
20140701|2014-03-17 19:30,18,680,680.5,679.75,679.75,9
20140701|2014-03-17 20:00,18,678.75,678.75,678,678,11
20140701|2014-03-17 20:30,18,677.75,678,676.25,677.75,62
20140701|2014-03-17 21:00,18,677.25,678,677,678,28
20140701|2014-03-17 21:30,18,679,680,678,679,58
20140701|2014-03-17 23:00,18,678.75,678.75,678.75,678.75,1
20140701|2014-03-17 23:30,18,678.5,678.5,677.75,677.75,6
20140701|2014-03-18 00:00,18,677.5,677.5,677,677,4
20140701|2014-03-18 00:30,18,676.75,676.75,676.75,676.75,2
20140701|2014-03-18 01:00,18,676.75,677,676.75,677,5
20140701|2014-03-18 01:30,18,676.75,678,676.5,678,9
20140701|2014-03-18 02:00,18,677.5,677.5,676.75,677,11
20140701|2014-03-18 02:30,18,676.75,677,676,676,64
20140701|2014-03-18 03:00,18,677.25,677.25,676.25,676.75,50
20140701|2014-03-18 03:30,18,677.5,679.75,677.25,679.75,46
20140701|2014-03-18 04:00,18,680,682.5,680,681.25,100
20140701|2014-03-18 04:30,18,681.5,682.25,679.5,679.5,78
20140701|2014-03-18 05:00,18,679.25,681,679,680.5,88
20140701|2014-03-18 05:30,18,679.5,680.25,678.5,679.25,52
20140701|2014-03-18 06:00,18,680.25,681.5,679.5,681.5,77
20140701|2014-03-18 06:30,18,681.5,682.25,681,681.5,50
20140701|2014-03-18 07:00,18,681.75,682.25,680.75,681.25,45
20140701|2014-03-18 07:30,18,681.5,681.75,681,681,23
20140701|2014-03-18 08:30,18,680.75,686.75,680.25,686.75,978
20140701|2014-03-18 09:00,18,686.75,688.5,685.25,686.25,421
20140701|2014-03-18 09:30,18,686.5,690.75,685.5,689,843
20140701|2014-03-18 10:00,18,689.25,690.25,686,687,460
20140701|2014-03-18 10:30,18,687,689,684,689,379
20140701|2014-03-18 11:00,18,689.25,691.75,688.25,691,546
20140701|2014-03-18 11:30,18,691.5,694.5,690.25,693,821
20140701|2014-03-18 12:00,18,693,694,691,691.5,392
20140701|2014-03-18 12:30,18,692,696,691.5,696,429
20140701|2014-03-18 13:00,18,696,696.25,693.75,695,808
20140701|2014-03-18 19:00,19,694.5,695,693.75,694.25,83
20140701|2014-03-18 19:30,19,693.5,693.75,693.5,693.5,6
20140701|2014-03-18 20:00,19,693.5,694.5,693.25,694.5,32
20140701|2014-03-18 20:30,19,694.75,696.25,694.75,695.75,55
20140701|2014-03-18 21:00,19,696.25,696.25,695.75,695.75,19
20140701|2014-03-18 21:30,19,695.75,697.5,695.75,697.5,36
20140701|2014-03-18 22:00,19,697.5,697.5,697.25,697.25,6
20140701|2014-03-18 23:00,19,696.5,696.75,696.5,696.75,2
20140701|2014-03-18 23:30,19,697,697,697,697,2
20140701|2014-03-19 00:00,19,696.75,696.75,696.5,696.75,13
20140701|2014-03-19 00:30,19,696.5,696.5,696,696,15
20140701|2014-03-19 01:00,19,696,696.25,695.5,696.25,5
20140701|2014-03-19 01:30,19,694.5,694.5,690.75,692.25,101
20140701|2014-03-19 02:00,19,690.75,693.25,689.25,692.25,56
20140701|2014-03-19 02:30,19,692.75,694.25,692.25,694.25,57
20140701|2014-03-19 03:00,19,694.25,694.5,691.25,691.25,30
20140701|2014-03-19 03:30,19,690.5,691.75,690,691,75
20140701|2014-03-19 04:00,19,691.5,692.75,689.5,691,41
20140701|2014-03-19 04:30,19,690.5,691.25,690.25,690.25,15
20140701|2014-03-19 05:00,19,691,692.25,691,691.5,47
20140701|2014-03-19 05:30,19,692,692.25,691.25,692,18
20140701|2014-03-19 06:00,19,692.5,693,691.75,691.75,21
20140701|2014-03-19 06:30,19,691.5,692,691.5,691.75,19
20140701|2014-03-19 07:00,19,691.75,692.5,690,691.75,95
20140701|2014-03-19 07:30,19,691.75,691.75,690.75,691,40
20140701|2014-03-19 08:30,19,690.75,694.25,689,694,1344
20140701|2014-03-19 09:00,19,694,707.75,693.25,701,3079
20140701|2014-03-19 09:30,19,701.25,708.25,701.25,706.75,2157
20140701|2014-03-19 10:00,19,707,712,706.75,711.25,1976
20140701|2014-03-19 10:30,19,711.5,712,706,711,1403
20140701|2014-03-19 11:00,19,710.5,718.25,707.5,716.25,2363
20140701|2014-03-19 11:30,19,716,719.5,714.5,715.5,1323
20140701|2014-03-19 12:00,19,715.75,719.25,713.75,717.25,1111
20140701|2014-03-19 12:30,19,716.75,717.5,714.5,715.5,1644
20140701|2014-03-19 13:00,19,715.5,718.75,714.25,716.75,2359
20140701|2014-03-19 19:00,20,715,715.5,712.75,713.25,198
20140701|2014-03-19 19:30,20,713,713,710.5,710.75,96
20140701|2014-03-19 20:00,20,710.75,711.75,710.25,711.75,42
20140701|2014-03-19 20:30,20,712,714.25,710,714.25,24
20140701|2014-03-19 21:00,20,714.25,715.25,714,715,46
20140701|2014-03-19 21:30,20,715.25,715.25,713,714.5,48
20140701|2014-03-19 22:00,20,714.5,714.5,710.5,712.25,102
20140701|2014-03-19 22:30,20,712.25,713,712.25,712.75,54
20140701|2014-03-19 23:00,20,712.75,712.75,712.25,712.25,68
20140701|2014-03-19 23:30,20,712.5,712.75,712.25,712.25,32
20140701|2014-03-20 00:00,20,712.75,713,712.75,712.75,20
20140701|2014-03-20 00:30,20,712.5,713,712.5,712.5,94
20140701|2014-03-20 01:00,20,712.75,712.75,712,712,84
20140701|2014-03-20 01:30,20,711.75,712.25,711,711,68
20140701|2014-03-20 02:00,20,710.75,713.75,710.75,712.25,43
20140701|2014-03-20 02:30,20,712.25,712.5,711.25,711.5,24
20140701|2014-03-20 03:00,20,712,713,711.25,711.75,181
20140701|2014-03-20 03:30,20,711.75,712,711,711.75,207
20140701|2014-03-20 04:00,20,711.5,712,711,711.5,38
20140701|2014-03-20 04:30,20,711.5,711.75,710.5,711.25,107
20140701|2014-03-20 05:00,20,711,711,710,710,75
20140701|2014-03-20 05:30,20,710.25,711.25,709.75,711.25,183
20140701|2014-03-20 06:00,20,711.5,712.75,711.25,711.5,158
20140701|2014-03-20 06:30,20,712,713,711.75,713,68
20140701|2014-03-20 07:00,20,713,715.5,713,714.75,154
20140701|2014-03-20 07:30,20,714.25,716,710.5,712.5,263
20140701|2014-03-20 08:30,20,714.25,723,714.25,719.5,4515
20140701|2014-03-20 09:00,20,719,725.25,718.75,723.5,1137
20140701|2014-03-20 09:30,20,723.5,725,711.5,711.5,1823
20140701|2014-03-20 10:00,20,711.75,717.25,711,713.75,1432
20140701|2014-03-20 10:30,20,714.25,714.25,695.75,703.75,3121
20140701|2014-03-20 11:00,20,703.75,703.75,698.75,702.75,765
20140701|2014-03-20 11:30,20,702.75,704.75,700.75,704.75,660
20140701|2014-03-20 12:00,20,705,705.75,701.5,704,603
20140701|2014-03-20 12:30,20,703.5,705,702.5,703.25,326
20140701|2014-03-20 13:00,20,703.25,708.25,698.5,707.75,2043
20140701|2014-03-20 19:00,21,706.5,706.5,705.25,705.25,116
20140701|2014-03-20 19:30,21,705.5,705.5,705.5,705.5,1
20140701|2014-03-20 20:00,21,705.5,705.5,701.5,702.5,51
20140701|2014-03-20 20:30,21,701.75,702.75,701.5,702.75,12
20140701|2014-03-20 21:00,21,703,703.5,703,703.5,2
20140701|2014-03-20 21:30,21,702.75,702.75,702.75,702.75,1
20140701|2014-03-20 22:00,21,703.5,704.25,702,702,44
20140701|2014-03-20 22:30,21,702,702,702,702,2
20140701|2014-03-20 23:00,21,702,702,701.75,701.75,13
20140701|2014-03-20 23:30,21,701.5,701.75,701.25,701.25,13
20140701|2014-03-21 00:00,21,701,701,700.75,700.75,3
20140701|2014-03-21 00:30,21,700.5,701,700.5,701,6
20140701|2014-03-21 01:00,21,701,702.25,701,701.75,69
20140701|2014-03-21 01:30,21,702.25,705.5,700.75,703.75,93
20140701|2014-03-21 02:00,21,704.25,704.25,704.25,704.25,5
20140701|2014-03-21 02:30,21,704.25,704.25,704.25,704.25,4
20140701|2014-03-21 03:00,21,705,708.5,705,708.5,228
20140701|2014-03-21 03:30,21,708,708,706.5,707.5,16
20140701|2014-03-21 04:00,21,707.5,708,706,706.25,24
20140701|2014-03-21 04:30,21,706.5,706.5,704.75,704.75,20
20140701|2014-03-21 05:00,21,705,705.75,703.75,704,74
20140701|2014-03-21 05:30,21,702.75,703,700.75,700.75,60
20140701|2014-03-21 06:00,21,700.75,702,699.75,701,68
20140701|2014-03-21 06:30,21,700.75,703.5,700.75,701.5,139
20140701|2014-03-21 07:00,21,701.25,702.25,700,700.25,280
20140701|2014-03-21 07:30,21,700,700,699.25,699.5,149
20140701|2014-03-21 08:30,21,702.5,706,698.75,702,1642
20140701|2014-03-21 09:00,21,702.5,703.25,698.75,699.5,941
20140701|2014-03-21 09:30,21,699.25,700.25,694,695.25,1940
20140701|2014-03-21 10:00,21,695.75,699.5,695.5,697.75,715
20140701|2014-03-21 10:30,21,698,699.75,697.5,699.25,395
20140701|2014-03-21 11:00,21,699.25,700.5,698.75,699.75,504
20140701|2014-03-21 11:30,21,699.75,701,698.75,700,401
20140701|2014-03-21 12:00,21,699.5,700.75,699,700.5,294
20140701|2014-03-21 12:30,21,700.25,700.5,698.5,699,560
20140701|2014-03-21 13:00,21,699.25,699.5,694.25,694.25,2029
20140701|2014-03-23 19:00,24,693.75,696.75,688.75,696,676
20140701|2014-03-23 19:30,24,695,696.25,694.25,694.25,42
20140701|2014-03-23 20:00,24,695.25,695.25,694.25,694.25,21
20140701|2014-03-23 20:30,24,695,695,694.25,694.25,11
20140701|2014-03-23 21:00,24,694.75,695,694,694,16
20140701|2014-03-23 21:30,24,694.5,694.75,694.5,694.75,3
20140701|2014-03-23 22:30,24,694.5,695.5,694.5,695.5,110
20140701|2014-03-23 23:00,24,695.25,695.5,695.25,695.5,23
20140701|2014-03-23 23:30,24,695.5,696.25,695.5,696,52
20140701|2014-03-24 00:00,24,695.5,695.5,695.5,695.5,1
20140701|2014-03-24 00:30,24,696,696,695.75,695.75,4
20140701|2014-03-24 01:00,24,695.75,696,695.5,696,26
20140701|2014-03-24 02:00,24,695.75,696,695.5,695.5,45
20140701|2014-03-24 02:30,24,695.75,696.5,695.75,696.5,26
20140701|2014-03-24 03:00,24,696.5,703.75,696.5,700.75,117
20140701|2014-03-24 03:30,24,702,718.25,701.75,707.25,1852
20140701|2014-03-24 04:00,24,708.25,709.75,705,705.5,106
20140701|2014-03-24 04:30,24,706.25,706.75,704.75,705,36
20140701|2014-03-24 05:00,24,705.5,707,704.25,706.5,40
20140701|2014-03-24 05:30,24,704.5,704.5,703.25,703.25,9
20140701|2014-03-24 06:00,24,702.25,704.75,696,701.25,1045
20140701|2014-03-24 06:30,24,700.25,706.25,700.25,701.25,434
20140701|2014-03-24 07:00,24,700.5,702.5,700.5,702.25,21
20140701|2014-03-24 07:30,24,702.5,703.5,702.25,703.25,13
20140701|2014-03-24 08:30,24,706.25,709,700.5,709,1379
20140701|2014-03-24 09:00,24,709.25,710.5,709,710,775
20140701|2014-03-24 09:30,24,709.75,711.75,705.5,711.5,872
20140701|2014-03-24 10:00,24,711.5,716.75,711,715.5,1099
20140701|2014-03-24 10:30,24,715.25,717,712.75,714,986
20140701|2014-03-24 11:00,24,714.25,716.25,714.25,716.25,369
20140701|2014-03-24 11:30,24,715.75,717.75,713,714,562
20140701|2014-03-24 12:00,24,714.5,717.25,714.25,716.75,381
20140701|2014-03-24 12:30,24,717,717.25,716.25,716.5,762
20140701|2014-03-24 13:00,24,716.5,720.75,715.25,715.5,3803
20140701|2014-03-24 19:00,25,716.75,717.75,716.75,717.75,398
20140701|2014-03-24 19:30,25,718,718,718,718,12
20140701|2014-03-24 20:00,25,717,717.75,716.75,716.75,65
20140701|2014-03-24 20:30,25,717,718,717,718,4
20140701|2014-03-24 21:00,25,718,718.5,717.5,717.5,13
20140701|2014-03-24 21:30,25,717.25,717.25,717.25,717.25,5
20140701|2014-03-24 22:00,25,718,718,718,718,1
20140701|2014-03-24 22:30,25,717.5,717.5,717.5,717.5,3
20140701|2014-03-24 23:00,25,717.75,717.75,717.5,717.5,5
20140701|2014-03-24 23:30,25,717.5,717.5,717.5,717.5,2
20140701|2014-03-25 00:00,25,717.75,717.75,716.75,717,67
20140701|2014-03-25 00:30,25,716.75,716.75,713.75,714.5,173
20140701|2014-03-25 01:00,25,714.75,714.75,713.5,713.5,24
20140701|2014-03-25 01:30,25,713.25,714,713.25,714,16
20140701|2014-03-25 02:00,25,714.25,714.25,714,714,95
20140701|2014-03-25 02:30,25,714,714,710,710,235
20140701|2014-03-25 03:00,25,710.25,712.5,710.25,711.75,38
20140701|2014-03-25 03:30,25,712,712,711,711,90
20140701|2014-03-25 04:00,25,711.25,711.5,711.25,711.25,29
20140701|2014-03-25 04:30,25,711.25,711.5,710.75,711,37
20140701|2014-03-25 05:00,25,711.25,713.25,711.25,713.25,182
20140701|2014-03-25 05:30,25,713,713.75,710.75,711,187
20140701|2014-03-25 06:00,25,711,711,710.75,710.75,7
20140701|2014-03-25 06:30,25,710.75,711.5,710.75,710.75,69
20140701|2014-03-25 07:00,25,710.75,711,710,710,209
20140701|2014-03-25 07:30,25,710.5,711.75,710.5,711.75,36
20140701|2014-03-25 08:30,25,711,714.25,708.75,712.25,785
20140701|2014-03-25 09:00,25,712.5,713,710,711.75,251
20140701|2014-03-25 09:30,25,712.25,716,711.75,715,712
20140701|2014-03-25 10:00,25,714.75,717.75,714.75,716.75,692
20140701|2014-03-25 10:30,25,717,717.25,713.5,716,1238
20140701|2014-03-25 11:00,25,715.75,716.75,710.75,712,1353
20140701|2014-03-25 11:30,25,712.5,714.5,711.75,714.5,415
20140701|2014-03-25 12:00,25,714.5,715.75,712.25,712.5,443
20140701|2014-03-25 12:30,25,712.75,714.25,712.75,713.25,478
20140701|2014-03-25 13:00,25,713.25,714,710.5,712.5,929
20140701|2014-03-25 19:00,26,712,715.25,711.75,714.75,105
20140701|2014-03-25 19:30,26,714.25,714.25,713.5,714,12
20140701|2014-03-25 20:00,26,714.25,715.25,714.25,714.5,4
20140701|2014-03-25 21:30,26,714.75,715,714.75,714.75,4
20140701|2014-03-25 22:00,26,714.75,714.75,714.5,714.5,8
20140701|2014-03-25 22:30,26,714,714,714,714,2
20140701|2014-03-25 23:00,26,714,714.25,714,714.25,19
20140701|2014-03-25 23:30,26,714.25,714.25,713.75,713.75,16
20140701|2014-03-26 00:00,26,713.75,713.75,713.25,713.25,6
20140701|2014-03-26 00:30,26,713.25,713.25,713.25,713.25,8
20140701|2014-03-26 01:00,26,713,713.25,711.25,712.75,102
20140701|2014-03-26 01:30,26,713,713,712.5,712.5,9
20140701|2014-03-26 02:00,26,712.75,714.5,712.5,714.5,33
20140701|2014-03-26 02:30,26,714.75,714.75,713.75,714.25,20
20140701|2014-03-26 03:00,26,713.25,713.75,712.5,713.75,53
20140701|2014-03-26 03:30,26,714,714,713.75,713.75,12
20140701|2014-03-26 04:00,26,713.25,713.5,713.25,713.25,12
20140701|2014-03-26 04:30,26,713,713,711.25,711.75,187
20140701|2014-03-26 05:00,26,711.5,711.75,710.75,711.75,66
20140701|2014-03-26 05:30,26,711.5,711.5,710.5,711,188
20140701|2014-03-26 06:00,26,710.5,712,709,709,76
20140701|2014-03-26 06:30,26,709,709.5,707,707.25,77
20140701|2014-03-26 07:00,26,707.25,709.25,705.75,706.75,117
20140701|2014-03-26 07:30,26,706.25,707.25,706,706.5,84
20140701|2014-03-26 08:30,26,706.25,710.75,706.25,709.25,842
20140701|2014-03-26 09:00,26,708.75,709.75,706.25,707.75,580
20140701|2014-03-26 09:30,26,707.5,707.5,703.5,705.5,898
20140701|2014-03-26 10:00,26,705.5,707,702.75,703.5,954
20140701|2014-03-26 10:30,26,703.25,704.5,701.5,702.5,732
20140701|2014-03-26 11:00,26,702.5,703,700.5,702.5,465
20140701|2014-03-26 11:30,26,702.5,704.25,702.25,703.5,329
20140701|2014-03-26 12:00,26,703.5,703.5,699.25,699.25,411
20140701|2014-03-26 12:30,26,699.75,700.75,699.25,699.75,522
20140701|2014-03-26 13:00,26,700,702,699.25,701.75,1004
20140701|2014-03-26 19:00,27,701,701.5,696.5,698,290
20140701|2014-03-26 19:30,27,698.5,698.5,697,697,7
20140701|2014-03-26 20:00,27,696.5,701.5,696.5,701.5,59
20140701|2014-03-26 20:30,27,701.25,701.25,700.5,700.5,14
20140701|2014-03-26 21:00,27,700.25,700.25,700.25,700.25,2
20140701|2014-03-26 21:30,27,699.75,702.5,699.75,702.5,82
20140701|2014-03-26 22:00,27,702,702.25,701.75,701.75,5
20140701|2014-03-26 22:30,27,702,703,701,701.5,56
20140701|2014-03-26 23:00,27,701.5,701.5,701,701,4
20140701|2014-03-26 23:30,27,701.25,701.25,701.25,701.25,7
20140701|2014-03-27 00:00,27,701.75,701.75,701.25,701.25,2
20140701|2014-03-27 00:30,27,701,701,699.25,700.5,49
20140701|2014-03-27 01:00,27,700,700.5,698.75,699,20
20140701|2014-03-27 01:30,27,699.75,700,699.5,699.5,22
20140701|2014-03-27 02:00,27,699.75,701,699.75,700.75,17
20140701|2014-03-27 02:30,27,701.5,702,701.5,701.5,64
20140701|2014-03-27 03:00,27,701.25,701.25,699.25,699.25,58
20140701|2014-03-27 03:30,27,699.5,700,697.75,697.75,42
20140701|2014-03-27 04:00,27,697.25,697.75,696.75,697.25,79
20140701|2014-03-27 04:30,27,697,697.75,697,697.5,81
20140701|2014-03-27 05:00,27,697.75,699.75,697.75,699.5,132
20140701|2014-03-27 05:30,27,700,700.25,699.5,700,37
20140701|2014-03-27 06:00,27,699.5,699.5,697,697.75,67
20140701|2014-03-27 06:30,27,697.75,698,697,697,121
20140701|2014-03-27 07:00,27,697.25,698,697,697.5,157
20140701|2014-03-27 07:30,27,697.75,699,697,697,318
20140701|2014-03-27 08:30,27,697.25,701,697.25,699.5,1075
20140701|2014-03-27 09:00,27,699.25,704,699,702.75,1248
20140701|2014-03-27 09:30,27,703,708,703,708,1529
20140701|2014-03-27 10:00,27,707.75,708.5,705.75,708,844
20140701|2014-03-27 10:30,27,708.25,711.25,706.5,710.5,1551
20140701|2014-03-27 11:00,27,710,710.5,707.25,709,742
20140701|2014-03-27 11:30,27,709,714.5,709,713.25,790
20140701|2014-03-27 12:00,27,713.25,716.5,712.5,715,612
20140701|2014-03-27 12:30,27,715,717.25,714.75,715.75,762
20140701|2014-03-27 13:00,27,715.5,716.5,713.75,714.75,795
20140701|2014-03-27 19:00,28,712,712.25,708.75,709.5,123
20140701|2014-03-27 19:30,28,709.25,711,709,711,30
20140701|2014-03-27 20:00,28,710.75,710.75,710.25,710.25,83
20140701|2014-03-27 20:30,28,709.5,709.5,708.25,708.25,12
20140701|2014-03-27 21:00,28,709,709,708.25,708.25,2
20140701|2014-03-27 21:30,28,709,709,708.5,708.5,5
20140701|2014-03-27 22:00,28,708.5,708.5,707.75,707.75,21
20140701|2014-03-27 22:30,28,707,707.25,705,707,54
20140701|2014-03-27 23:00,28,707.25,707.25,707.25,707.25,1
20140701|2014-03-27 23:30,28,708,708,708,708,1
20140701|2014-03-28 00:00,28,708.25,708.25,708,708.25,10
20140701|2014-03-28 00:30,28,708,708,708,708,1
20140701|2014-03-28 01:00,28,707,707.25,706.25,707.25,5
20140701|2014-03-28 01:30,28,706.75,706.75,704.75,705.5,258
20140701|2014-03-28 02:00,28,705,705.25,704.5,705,29
20140701|2014-03-28 02:30,28,705.75,706.25,705,705,30
20140701|2014-03-28 03:00,28,705.25,708,705,708,81
20140701|2014-03-28 03:30,28,708.25,712,708.25,710,287
20140701|2014-03-28 04:00,28,710,710,706.25,707,155
20140701|2014-03-28 04:30,28,707,709.25,707,709,122
20140701|2014-03-28 05:00,28,709,709,705.5,706.75,348
20140701|2014-03-28 05:30,28,707.25,707.25,707.25,707.25,1
20140701|2014-03-28 06:00,28,706.5,706.5,705.25,705.5,17
20140701|2014-03-28 06:30,28,705.75,707,705.25,705.25,127
20140701|2014-03-28 07:00,28,705.5,707,705.5,707,20
20140701|2014-03-28 07:30,28,707,708.5,707,708.25,49
20140701|2014-03-28 08:30,28,707.75,708.75,702,705.25,1101
20140701|2014-03-28 09:00,28,705.25,710.25,704.5,704.5,1905
20140701|2014-03-28 09:30,28,704.5,704.5,697.5,699,2264
20140701|2014-03-28 10:00,28,699.25,702.5,699,702.25,514
20140701|2014-03-28 10:30,28,702,703.25,700.5,701.25,526
20140701|2014-03-28 11:00,28,701.5,701.75,698,698.5,817
20140701|2014-03-28 11:30,28,698.75,701.5,698.25,700,632
20140701|2014-03-28 12:00,28,700,702,700,701.25,403
20140701|2014-03-28 12:30,28,701.25,702,699,699.25,534
20140701|2014-03-28 13:00,28,699.25,700.75,698.25,699,1364
20140701|2014-03-30 19:00,31,702,702.75,698.75,699.25,310
20140701|2014-03-30 19:30,31,699.25,699.5,698.75,699.5,14
20140701|2014-03-30 20:00,31,699.25,700.75,699,699,14
20140701|2014-03-30 20:30,31,697.25,698.5,697.25,698,25
20140701|2014-03-30 21:00,31,698,698.25,697.25,697.25,10
20140701|2014-03-30 21:30,31,697.25,697.25,696.25,696.25,16
20140701|2014-03-30 22:00,31,696.25,696.5,696,696.25,11
20140701|2014-03-30 22:30,31,696,696.5,696,696.5,3
20140701|2014-03-30 23:00,31,696.5,696.75,696.5,696.75,2
20140701|2014-03-30 23:30,31,697.75,698.75,697.25,697.25,36
20140701|2014-03-31 00:00,31,696.75,696.75,696.75,696.75,11
20140701|2014-03-31 00:30,31,697,697,696.5,696.5,5
20140701|2014-03-31 01:00,31,696.5,696.5,696.5,696.5,3
20140701|2014-03-31 01:30,31,696.75,696.75,696,696.75,32
20140701|2014-03-31 02:00,31,696.75,696.75,696.25,696.25,12
20140701|2014-03-31 02:30,31,696.5,696.5,696.25,696.25,5
20140701|2014-03-31 03:00,31,696.25,696.25,695,696,181
20140701|2014-03-31 03:30,31,696,696.5,696,696.5,16
20140701|2014-03-31 04:00,31,695.5,696,695,695,54
20140701|2014-03-31 04:30,31,695,695,693,693.25,105
20140701|2014-03-31 05:00,31,693.25,693.5,693.25,693.5,12
20140701|2014-03-31 05:30,31,693.5,695,691.75,694.5,137
20140701|2014-03-31 06:00,31,694.75,695.25,693.75,694.5,97
20140701|2014-03-31 06:30,31,694,694,693,693,62
20140701|2014-03-31 07:00,31,693.5,696,693,693,74
20140701|2014-03-31 07:30,31,693,694.5,693,693.75,57
20140701|2014-03-31 08:30,31,693,696,693,695,1085
20140701|2014-03-31 09:00,31,695,696.75,692.5,696.25,900
20140701|2014-03-31 09:30,31,696.25,697.25,694.75,694.75,714
20140701|2014-03-31 10:00,31,695.25,696.25,692.5,694.5,938
20140701|2014-03-31 10:30,31,694.5,694.5,675.75,686.5,1685
20140701|2014-03-31 11:00,31,687.25,706,686.5,692.75,3122
20140701|2014-03-31 11:30,31,693.5,701.25,693.25,696.5,1301
20140701|2014-03-31 12:00,31,696.5,697.25,693.25,695.5,870
20140701|2014-03-31 12:30,31,695.75,702.5,694.75,702.25,980
20140701|2014-03-31 13:00,31,702.5,704,699.75,700.75,2046
20140701|2014-03-31 19:00,1,700,701.75,700,701.5,29
20140701|2014-03-31 19:30,1,701,701.25,700,700.5,77
20140701|2014-03-31 20:00,1,700.5,700.5,700.5,700.5,9
20140701|2014-03-31 20:30,1,700.5,700.75,700.5,700.5,3
20140701|2014-03-31 21:00,1,700.75,701,700.5,701,7
20140701|2014-03-31 21:30,1,701.5,701.5,700.5,700.75,7
20140701|2014-03-31 22:00,1,700.5,700.75,700.25,700.75,25
20140701|2014-03-31 22:30,1,701,701,700.5,700.5,4
20140701|2014-03-31 23:00,1,701,701,701,701,1
20140701|2014-03-31 23:30,1,700.5,700.5,700.25,700.25,2
20140701|2014-04-01 00:30,1,700.5,700.5,698.75,698.75,65
20140701|2014-04-01 01:00,1,698.5,701.25,698.5,701.25,8
20140701|2014-04-01 01:30,1,701,701,696.25,696.25,138
20140701|2014-04-01 02:00,1,696,696.5,694.75,695.75,69
20140701|2014-04-01 02:30,1,695.25,695.5,691.75,693,339
20140701|2014-04-01 03:00,1,692.5,692.5,689.5,691,225
20140701|2014-04-01 03:30,1,691.25,692.75,691.25,692.25,14
20140701|2014-04-01 04:00,1,692.25,693,691.5,692.75,50
20140701|2014-04-01 04:30,1,692.75,693,691.75,692.5,75
20140701|2014-04-01 05:00,1,692.5,693,692.5,693,81
20140701|2014-04-01 05:30,1,692.75,695.25,692.75,695.25,197
20140701|2014-04-01 06:00,1,695.5,696,694.75,695.5,143
20140701|2014-04-01 06:30,1,695.75,696,694.75,694.75,82
20140701|2014-04-01 07:00,1,694.5,695.25,693,694.5,58
20140701|2014-04-01 07:30,1,694.25,695.75,694.25,695.75,65
20140701|2014-04-01 08:30,1,696.75,699.75,692,692,1340
20140701|2014-04-01 09:00,1,691.75,694,688,693.25,1906
20140701|2014-04-01 09:30,1,692.5,694,690.75,692.5,1000
20140701|2014-04-01 10:00,1,692.25,694.75,691.75,693,1281
20140701|2014-04-01 10:30,1,693,693.25,691,692.25,781
20140701|2014-04-01 11:00,1,692,692,690.25,690.5,640
20140701|2014-04-01 11:30,1,690.5,693,690,692.75,535
20140701|2014-04-01 12:00,1,693,697,692.75,696.75,458
20140701|2014-04-01 12:30,1,697,697.25,692.25,692.5,1196
20140701|2014-04-01 13:00,1,692.25,693.25,689.25,689.75,1740
20140701|2014-04-01 19:00,2,690,692,690,691.5,245
20140701|2014-04-01 19:30,2,691.25,692.5,690.75,692,33
20140701|2014-04-01 20:00,2,692.25,692.75,691.75,692,24
20140701|2014-04-01 20:30,2,692.25,692.5,691.5,691.75,11
20140701|2014-04-01 21:00,2,691.75,692.25,691.75,692.25,21
20140701|2014-04-01 21:30,2,692.25,692.25,691.75,691.75,25
20140701|2014-04-01 22:00,2,692,692,692,692,3
20140701|2014-04-01 22:30,2,691.75,692,691.75,692,18
20140701|2014-04-01 23:00,2,691.75,692,690.5,690.5,26
20140701|2014-04-01 23:30,2,690.5,691.25,690.5,691.25,35
20140701|2014-04-02 00:00,2,691.25,691.25,691,691.25,7
20140701|2014-04-02 00:30,2,690,690,690,690,2
20140701|2014-04-02 01:00,2,690,690,689.25,689.75,18
20140701|2014-04-02 01:30,2,689,689.5,688,688,26
20140701|2014-04-02 02:00,2,687.75,688.25,687.75,688.25,32
20140701|2014-04-02 02:30,2,688,688,686.25,686.25,93
20140701|2014-04-02 03:00,2,686.25,686.25,685.5,685.75,145
20140701|2014-04-02 03:30,2,685.75,685.75,685,685.75,67
20140701|2014-04-02 04:00,2,685.5,685.75,685.5,685.75,97
20140701|2014-04-02 04:30,2,685.75,686.25,685.75,686.25,184
20140701|2014-04-02 05:00,2,685.5,685.5,682.25,683.5,378
20140701|2014-04-02 05:30,2,683.25,683.25,680.5,681.5,168
20140701|2014-04-02 06:00,2,681.5,682.25,680.5,680.75,162
20140701|2014-04-02 06:30,2,680.75,681.5,679.5,681.5,132
20140701|2014-04-02 07:00,2,681.25,681.25,679.75,680.25,179
20140701|2014-04-02 07:30,2,680.25,680.5,679.5,680.25,53
20140701|2014-04-02 08:30,2,680.5,684,678.5,679.25,1555
20140701|2014-04-02 09:00,2,679.25,680.25,677,678.5,1058
20140701|2014-04-02 09:30,2,678.5,680.5,677.5,677.75,829
20140701|2014-04-02 10:00,2,677.75,679,674.75,676.5,1922
20140701|2014-04-02 10:30,2,675.75,676.25,670.5,674,2280
20140701|2014-04-02 11:00,2,674,675,671.5,672.25,765
20140701|2014-04-02 11:30,2,672.5,674,672,673.5,454
20140701|2014-04-02 12:00,2,673.25,674.25,672.5,673,529
20140701|2014-04-02 12:30,2,673,674.25,672,672.75,715
20140701|2014-04-02 13:00,2,673,676.75,671,674,1102
20140701|2014-04-02 19:00,3,675,677.25,674.75,676.5,186
20140701|2014-04-02 19:30,3,676.5,676.75,676,676.5,43
20140701|2014-04-02 20:00,3,676,676.75,675.75,676.25,67
20140701|2014-04-02 20:30,3,676.25,676.25,673.75,673.75,12
20140701|2014-04-02 21:00,3,674,674,672.5,672.5,51
20140701|2014-04-02 21:30,3,674.25,674.25,672.75,673,18
20140701|2014-04-02 22:00,3,673,673.25,673,673.25,3
20140701|2014-04-02 22:30,3,675,675.5,675,675.5,7
20140701|2014-04-02 23:00,3,674,674.75,673,673.5,86
20140701|2014-04-02 23:30,3,673.25,674.75,673.25,674.5,16
20140701|2014-04-03 00:00,3,674.75,674.75,673.75,673.75,2
20140701|2014-04-03 00:30,3,674,674.25,674,674,30
20140701|2014-04-03 01:00,3,674,674.75,674,674.75,16
20140701|2014-04-03 01:30,3,674.25,674.25,674.25,674.25,10
20140701|2014-04-03 02:00,3,674,674,673,674,255
20140701|2014-04-03 02:30,3,675,676.25,675,676,37
20140701|2014-04-03 03:00,3,675.75,676.5,673.5,675.75,86
20140701|2014-04-03 03:30,3,676.25,677,675.5,677,61
20140701|2014-04-03 04:00,3,676.75,678,676.25,677.25,29
20140701|2014-04-03 04:30,3,677.5,677.75,677,677.5,68
20140701|2014-04-03 05:00,3,677.25,678.25,677.25,678,66
20140701|2014-04-03 05:30,3,678.5,678.5,676.75,676.75,35
20140701|2014-04-03 06:00,3,677,677.5,676.5,676.5,63
20140701|2014-04-03 06:30,3,676,676.25,675.5,676,47
20140701|2014-04-03 07:00,3,676.25,677.25,676.25,676.75,39
20140701|2014-04-03 07:30,3,677,679.25,676.25,676.5,121
20140701|2014-04-03 08:30,3,677.5,682.75,676.25,680.5,1493
20140701|2014-04-03 09:00,3,680.5,682.25,679.5,682,654
20140701|2014-04-03 09:30,3,682.25,682.75,678.75,679.75,1140
20140701|2014-04-03 10:00,3,679.5,679.75,673,677.5,819
20140701|2014-04-03 10:30,3,677,680,676.5,679.75,506
20140701|2014-04-03 11:00,3,679.5,681,679,679.75,371
20140701|2014-04-03 11:30,3,680,680.25,676.25,677.5,632
20140701|2014-04-03 12:00,3,678,680.25,677.5,679.5,358
20140701|2014-04-03 12:30,3,679.75,680.25,678,679.5,417
20140701|2014-04-03 13:00,3,679.75,682.5,679,680.5,1154
20140701|2014-04-03 19:00,4,679,680.5,679,679.25,138
20140701|2014-04-03 19:30,4,679.25,679.25,678,679,26
20140701|2014-04-03 20:00,4,679,679,679,679,37
20140701|2014-04-03 20:30,4,678.75,678.75,678.75,678.75,1
20140701|2014-04-03 21:00,4,678.75,678.75,678,678.25,18
20140701|2014-04-03 21:30,4,678.5,678.5,678.5,678.5,5
20140701|2014-04-03 22:00,4,679,679,679,679,2
20140701|2014-04-03 22:30,4,678.5,678.5,677.5,677.5,13
20140701|2014-04-03 23:00,4,677.5,677.75,677.5,677.75,10
20140701|2014-04-03 23:30,4,678.5,679.5,678.25,679,8
20140701|2014-04-04 00:00,4,678.75,679,678.5,679,7
20140701|2014-04-04 00:30,4,678.25,678.25,678,678,4
20140701|2014-04-04 01:00,4,678.75,680,678.25,679,63
20140701|2014-04-04 01:30,4,679.75,680.25,679.5,680,33
20140701|2014-04-04 02:00,4,680,680,679,679.5,12
20140701|2014-04-04 02:30,4,680,681.75,680,681.75,180
20140701|2014-04-04 03:00,4,681.75,682,678.25,678.25,64
20140701|2014-04-04 03:30,4,678.5,678.75,677,677.25,146
20140701|2014-04-04 04:00,4,677,677,674.5,674.5,210
20140701|2014-04-04 04:30,4,674,675.5,673.5,675.25,91
20140701|2014-04-04 05:00,4,675.5,675.75,674.25,674.25,129
20140701|2014-04-04 05:30,4,674.5,675.25,674.25,675,86
20140701|2014-04-04 06:00,4,674.75,674.75,673,674,198
20140701|2014-04-04 06:30,4,674,674,671.75,672.25,172
20140701|2014-04-04 07:00,4,672.5,673,671.75,673,74
20140701|2014-04-04 07:30,4,672.5,672.75,671.5,672.5,109
20140701|2014-04-04 08:30,4,672.25,674.5,668.25,669.5,1905
20140701|2014-04-04 09:00,4,669.25,669.75,667.75,668.25,403
20140701|2014-04-04 09:30,4,668,668.75,665.25,668.25,1448
20140701|2014-04-04 10:00,4,668.25,670.75,668.25,669,440
20140701|2014-04-04 10:30,4,669.25,670.25,668.5,668.75,365
20140701|2014-04-04 11:00,4,668.75,671.75,668.5,671.5,346
20140701|2014-04-04 11:30,4,671.75,673,670.75,672,355
20140701|2014-04-04 12:00,4,671.75,672.25,671.5,671.5,122
20140701|2014-04-04 12:30,4,671.25,673.5,670,672.5,343
20140701|2014-04-04 13:00,4,672.5,677.75,672.25,676.75,1310
20140701|2014-04-06 19:00,7,677.5,678.25,674.5,678.25,208
20140701|2014-04-06 19:30,7,678.25,679.25,678,679,41
20140701|2014-04-06 20:00,7,679,680,678.25,680,75
20140701|2014-04-06 20:30,7,679.75,680,679.75,680,13
20140701|2014-04-06 21:00,7,679.5,679.5,679,679.25,14
20140701|2014-04-06 22:00,7,679,679,679,679,3
20140701|2014-04-06 22:30,7,679,679,679,679,9
20140701|2014-04-06 23:00,7,678.75,680,678.75,680,7
20140701|2014-04-06 23:30,7,679.25,679.5,679.25,679.5,6
20140701|2014-04-07 00:00,7,680,685,680,684.75,581
20140701|2014-04-07 00:30,7,685.25,685.25,683.5,685.25,79
20140701|2014-04-07 01:00,7,685.25,685.25,684.5,684.5,72
20140701|2014-04-07 01:30,7,684.75,684.75,682.75,682.75,29
20140701|2014-04-07 02:00,7,683,683,680.5,680.75,136
20140701|2014-04-07 02:30,7,680.5,681,680.25,681,59
20140701|2014-04-07 03:00,7,680.75,681.5,680.5,680.5,113
20140701|2014-04-07 03:30,7,680.75,681,680,680.75,14
20140701|2014-04-07 04:00,7,680.25,680.25,678,678.5,41
20140701|2014-04-07 04:30,7,678.5,679.25,678.5,679,48
20140701|2014-04-07 05:00,7,679,681.25,679,680.75,45
20140701|2014-04-07 05:30,7,680.25,680.75,679.25,680.75,72
20140701|2014-04-07 06:00,7,680.25,681.75,680,681.75,125
20140701|2014-04-07 06:30,7,681.75,682.5,681,681.5,62
20140701|2014-04-07 07:00,7,681.25,682.25,681.25,682,35
20140701|2014-04-07 07:30,7,682,682.5,681.5,682.5,49
20140701|2014-04-07 08:30,7,683,685.75,679.25,680.5,1376
20140701|2014-04-07 09:00,7,680.5,681.5,678.25,678.5,688
20140701|2014-04-07 09:30,7,678,679,674,677,906
20140701|2014-04-07 10:00,7,677,678.25,675.25,677.5,460
20140701|2014-04-07 10:30,7,677.75,677.75,673.25,674.25,664
20140701|2014-04-07 11:00,7,674.25,677.5,672.25,677.25,600
20140701|2014-04-07 11:30,7,677.25,680,676.75,677,628
20140701|2014-04-07 12:00,7,677,679.25,676,679,622
20140701|2014-04-07 12:30,7,679,681.75,678.5,681.5,389
20140701|2014-04-07 13:00,7,681.5,684.25,680.75,684,1209
20140701|2014-04-07 19:00,8,684,684.25,682.5,683.25,99
20140701|2014-04-07 19:30,8,683,683,682.5,682.5,12
20140701|2014-04-07 20:00,8,682.75,684.25,682.75,684.25,20
20140701|2014-04-07 20:30,8,684.25,684.75,684.25,684.75,8
20140701|2014-04-07 21:00,8,684.25,684.25,683.75,683.75,5
20140701|2014-04-07 21:30,8,684.25,684.25,684.25,684.25,2
20140701|2014-04-07 22:00,8,684.25,684.25,683.5,684,6
20140701|2014-04-07 22:30,8,683.5,684,683,684,25
20140701|2014-04-07 23:00,8,684,684,684,684,12
20140701|2014-04-07 23:30,8,684.25,684.5,684.25,684.5,3
20140701|2014-04-08 00:30,8,684.5,684.5,684,684.25,60
20140701|2014-04-08 01:00,8,683.5,683.75,683.5,683.5,13
20140701|2014-04-08 01:30,8,683.75,684,683.75,684,3
20140701|2014-04-08 02:00,8,683,683.25,681.5,681.5,24
20140701|2014-04-08 02:30,8,681.25,681.5,679,679,119
20140701|2014-04-08 03:00,8,679.25,682.5,679.25,681.25,35
20140701|2014-04-08 03:30,8,681.25,681.5,681.25,681.5,3
20140701|2014-04-08 04:00,8,681.25,682,680.5,680.5,77
20140701|2014-04-08 04:30,8,680.25,680.25,679.75,679.75,23
20140701|2014-04-08 05:00,8,679.75,680,679.25,680,66
20140701|2014-04-08 05:30,8,680,680,680,680,2
20140701|2014-04-08 06:00,8,679.25,679.25,679,679,16
20140701|2014-04-08 06:30,8,679.25,680,679,680,60
20140701|2014-04-08 07:00,8,680,683,680,682.75,52
20140701|2014-04-08 07:30,8,682.5,682.5,680.75,681.5,62
20140701|2014-04-08 08:30,8,682.25,686.75,681.5,685,1460
20140701|2014-04-08 09:00,8,685,685,680.5,682.75,1100
20140701|2014-04-08 09:30,8,682.75,683,676.25,678,2436
20140701|2014-04-08 10:00,8,678.25,680,677,679.5,642
20140701|2014-04-08 10:30,8,679.75,680,678,679,762
20140701|2014-04-08 11:00,8,679.25,683.5,678.75,682,804
20140701|2014-04-08 11:30,8,682.25,692.75,682,690.5,2455
20140701|2014-04-08 12:00,8,690.75,691.75,685.5,686.5,911
20140701|2014-04-08 12:30,8,686.75,688,685.25,687.25,252
20140701|2014-04-08 19:00,9,689,692,689,691.25,241
20140701|2014-04-08 19:30,9,691,691.25,690,690,16
20140701|2014-04-08 20:00,9,691,691.5,691,691.5,15
20140701|2014-04-08 20:30,9,691,692,691,692,79
20140701|2014-04-08 21:00,9,692.25,692.25,691,691,27
20140701|2014-04-08 21:30,9,691.25,691.75,691.25,691.75,26
20140701|2014-04-08 22:00,9,692,692.25,691.75,692.25,16
20140701|2014-04-08 22:30,9,692,692,691.5,692,10
20140701|2014-04-08 23:00,9,691.5,692.5,691.5,692.5,14
20140701|2014-04-08 23:30,9,692.5,693.5,692.5,693,24
20140701|2014-04-09 00:00,9,693.25,693.25,693.25,693.25,21
20140701|2014-04-09 00:30,9,693.25,693.75,693.25,693.5,45
20140701|2014-04-09 01:00,9,693.75,693.75,693,693,119
20140701|2014-04-09 01:30,9,693,693.5,693,693,49
20140701|2014-04-09 02:00,9,693,693.75,693,693,111
20140701|2014-04-09 02:30,9,693,693,691.5,692,179
20140701|2014-04-09 03:00,9,692.25,693.75,692.25,693.5,86
20140701|2014-04-09 03:30,9,693.5,693.75,692.75,693.75,119
20140701|2014-04-09 04:00,9,693.5,694.5,693.25,693.25,115
20140701|2014-04-09 04:30,9,693.25,693.75,693.25,693.75,37
20140701|2014-04-09 05:00,9,693.75,693.75,693,693.75,361
20140701|2014-04-09 05:30,9,693.75,695.25,693.75,694.75,264
20140701|2014-04-09 06:00,9,694.75,695.25,694.25,694.75,77
20140701|2014-04-09 06:30,9,694.5,694.5,693.5,693.5,26
20140701|2014-04-09 07:00,9,693.75,693.75,693.25,693.5,159
20140701|2014-04-09 07:30,9,693.25,694.25,693.25,694.25,168
20140701|2014-04-09 08:30,9,693.25,693.5,690.25,690.5,1373
20140701|2014-04-09 09:00,9,691,691,687.75,688.25,871
20140701|2014-04-09 09:30,9,688.25,690.5,683.5,684.25,2557
20140701|2014-04-09 10:00,9,684,684.25,681.5,682.75,1372
20140701|2014-04-09 10:30,9,683,685.25,682.25,682.5,1385
20140701|2014-04-09 11:00,9,683.5,690,671,679.5,4553
20140701|2014-04-09 11:30,9,679.75,679.75,674.5,674.5,1179
20140701|2014-04-09 12:00,9,674.5,679.25,674,678,845
20140701|2014-04-09 12:30,9,677.75,679.5,676.75,677,593
20140701|2014-04-09 13:00,9,676.5,678.25,674.5,676.5,1957
20140701|2014-04-09 19:00,10,677.25,677.25,673.75,675,101
20140701|2014-04-09 19:30,10,675,677.75,675,676.5,88
20140701|2014-04-09 20:00,10,676,676.75,674.75,675.5,21
20140701|2014-04-09 20:30,10,676,676,675.75,675.75,8
20140701|2014-04-09 21:00,10,675.25,675.25,675.25,675.25,1
20140701|2014-04-09 21:30,10,675.25,675.25,675.25,675.25,1
20140701|2014-04-09 22:00,10,675.25,675.25,674.75,675.25,58
20140701|2014-04-09 22:30,10,675.5,677,675.5,677,7
20140701|2014-04-09 23:00,10,677.25,677.25,676.75,676.75,4
20140701|2014-04-09 23:30,10,677,678,677,677.25,12
20140701|2014-04-10 00:00,10,677.5,677.5,676.75,676.75,11
20140701|2014-04-10 00:30,10,676.5,676.5,676.25,676.5,5
20140701|2014-04-10 01:00,10,676.25,677,676.25,676.25,97
20140701|2014-04-10 01:30,10,676.5,677,676,676,214
20140701|2014-04-10 02:00,10,676,676.5,675.75,676,71
20140701|2014-04-10 02:30,10,676,676.5,675.75,676,100
20140701|2014-04-10 03:00,10,675.75,675.75,675,675,256
20140701|2014-04-10 03:30,10,674.75,675.25,674.5,674.75,63
20140701|2014-04-10 04:00,10,675,675.5,674.5,675,98
20140701|2014-04-10 04:30,10,675.25,675.5,674.5,674.75,279
20140701|2014-04-10 05:00,10,674.75,677,674.75,677,222
20140701|2014-04-10 05:30,10,676.75,677,676.75,677,9
20140701|2014-04-10 06:00,10,677,677.25,676.5,677.25,140
20140701|2014-04-10 06:30,10,676.5,678.25,676.5,677.25,18
20140701|2014-04-10 07:00,10,677.5,678.5,676.5,677,76
20140701|2014-04-10 07:30,10,676.75,677.5,675.25,676.5,255
20140701|2014-04-10 08:30,10,676.5,677,668.75,671.25,1925
20140701|2014-04-10 09:00,10,671,673,670,670.75,1010
20140701|2014-04-10 09:30,10,670.5,672,669.5,670.75,1105
20140701|2014-04-10 10:00,10,670.75,671,665.25,665.5,1842
20140701|2014-04-10 10:30,10,665.25,669.5,663.75,669,2145
20140701|2014-04-10 11:00,10,669,670.5,667.25,667.75,888
20140701|2014-04-10 11:30,10,667.75,669.75,667.25,669.25,356
20140701|2014-04-10 12:00,10,669.25,671.75,668.25,670,715
20140701|2014-04-10 12:30,10,670,672.5,669.5,669.75,741
20140701|2014-04-10 13:00,10,670.25,671,669.25,670,1311
20140701|2014-04-10 19:00,11,672,673,666.5,667.5,285
20140701|2014-04-10 19:30,11,667.75,668.5,667.75,668.5,14
20140701|2014-04-10 20:00,11,667.25,667.75,666.75,667,32
20140701|2014-04-10 20:30,11,667,667,666.75,667,10
20140701|2014-04-10 21:00,11,667,667,666.5,666.5,29
20140701|2014-04-10 21:30,11,666.25,666.25,666.25,666.25,7
20140701|2014-04-10 22:00,11,666.5,666.75,666.25,666.25,32
20140701|2014-04-10 22:30,11,666.5,668.75,666.5,668.25,143
20140701|2014-04-10 23:00,11,668.25,668.5,668.25,668.25,7
20140701|2014-04-10 23:30,11,668.25,668.5,668.25,668.25,22
20140701|2014-04-11 00:00,11,668.25,668.5,668.25,668.25,40
20140701|2014-04-11 00:30,11,668,668.25,667.75,668,11
20140701|2014-04-11 01:00,11,668.5,668.75,668.5,668.5,12
20140701|2014-04-11 01:30,11,668.75,669.5,668.75,669.5,15
20140701|2014-04-11 02:00,11,669.5,671.25,668,669.25,105
20140701|2014-04-11 02:30,11,669,670,668.5,669.25,101
20140701|2014-04-11 03:00,11,669,670.5,669,670,136
20140701|2014-04-11 03:30,11,670,670.25,670,670.25,15
20140701|2014-04-11 04:00,11,670,670.25,669.5,670,76
20140701|2014-04-11 04:30,11,669.75,670.5,669.25,670,176
20140701|2014-04-11 05:00,11,670,670.25,669.25,669.5,198
20140701|2014-04-11 05:30,11,669.5,669.75,668.75,669,62
20140701|2014-04-11 06:00,11,669.5,670,668.25,669.25,123
20140701|2014-04-11 06:30,11,669.25,669.25,668.25,669.25,117
20140701|2014-04-11 07:00,11,669.25,669.25,666,666.5,217
20140701|2014-04-11 07:30,11,666,666,663.75,664.75,361
20140701|2014-04-11 08:30,11,664.75,668.75,664,667.75,1475
20140701|2014-04-11 09:00,11,667.75,674.25,667,673.25,1245
20140701|2014-04-11 09:30,11,672.75,673.75,670.25,670.25,1224
20140701|2014-04-11 10:00,11,670.5,671.25,668.75,670,748
20140701|2014-04-11 10:30,11,670,671.5,668.5,671.5,742
20140701|2014-04-11 11:00,11,671.75,673.75,670.75,670.75,593
20140701|2014-04-11 11:30,11,671.25,672.25,670.5,671.25,523
20140701|2014-04-11 12:00,11,671.25,672.5,670.5,672,594
20140701|2014-04-11 12:30,11,672,672,668.75,669,558
20140701|2014-04-11 13:00,11,669,670,666.75,667.5,1653
20140701|2014-04-13 19:00,14,674.25,680.75,672.25,679.5,1243
20140701|2014-04-13 19:30,14,680,681.75,679,681.75,141
20140701|2014-04-13 20:00,14,682,682,678,680.25,163
20140701|2014-04-13 20:30,14,680,680,677.75,677.75,55
20140701|2014-04-13 21:00,14,678.25,679.5,678,678.5,68
20140701|2014-04-13 21:30,14,678.25,679.5,678.25,679.5,5
20140701|2014-04-13 22:00,14,679,679,677.75,677.75,34
20140701|2014-04-13 22:30,14,678.75,678.75,677.75,677.75,14
20140701|2014-04-13 23:00,14,678.5,678.75,678.5,678.75,3
20140701|2014-04-13 23:30,14,678.75,679,678.75,678.75,11
20140701|2014-04-14 00:00,14,678.75,679,678,679,77
20140701|2014-04-14 00:30,14,679,679.25,679,679.25,4
20140701|2014-04-14 01:00,14,679.25,679.75,679,679.75,17
20140701|2014-04-14 01:30,14,679.75,680,679.75,680,17
20140701|2014-04-14 02:00,14,679.75,693.5,679.75,693.25,606
20140701|2014-04-14 02:30,14,693,697.25,689,692,845
20140701|2014-04-14 03:00,14,692,692,680.75,685,716
20140701|2014-04-14 03:30,14,685,686,684,684,204
20140701|2014-04-14 04:00,14,684,686,684,685.5,105
20140701|2014-04-14 04:30,14,685.5,685.75,683.5,683.5,193
20140701|2014-04-14 05:00,14,684,684.5,682,682.25,124
20140701|2014-04-14 05:30,14,682.25,683.25,681.75,682,110
20140701|2014-04-14 06:00,14,681.75,682,679.25,679.25,228
20140701|2014-04-14 06:30,14,679.5,680,677,679,277
20140701|2014-04-14 07:00,14,679.25,681.25,678.75,681.25,202
20140701|2014-04-14 07:30,14,681.25,683.5,681.25,682.25,167
20140701|2014-04-14 08:30,14,683,687.5,681,685.75,2948
20140701|2014-04-14 09:00,14,685.75,692,685.75,689,2704
20140701|2014-04-14 09:30,14,689.25,694,688.25,690.75,2731
20140701|2014-04-14 10:00,14,690.75,693.75,688.25,692,1526
20140701|2014-04-14 10:30,14,692.25,694,691.25,693.25,1173
20140701|2014-04-14 11:00,14,693.25,693.25,688.25,688.25,896
20140701|2014-04-14 11:30,14,688.25,689.25,686.5,689,565
20140701|2014-04-14 12:00,14,689,690.25,688,688.5,659
20140701|2014-04-14 12:30,14,688.25,690.25,687,689.5,586
20140701|2014-04-14 13:00,14,689.25,689.25,685.5,686.5,1498
20140701|2014-04-14 19:00,15,686,686,682.75,684,90
20140701|2014-04-14 19:30,15,683.5,684.75,682.5,684.25,110
20140701|2014-04-14 20:00,15,684.25,685.25,683.25,685.25,62
20140701|2014-04-14 20:30,15,685.25,686.5,685,685,24
20140701|2014-04-14 21:00,15,686.25,686.75,685.5,685.5,40
20140701|2014-04-14 21:30,15,685.25,686,685.25,686,5
20140701|2014-04-14 22:30,15,686,686,685.5,685.5,5
20140701|2014-04-14 23:00,15,685.75,686,685.75,686,2
20140701|2014-04-14 23:30,15,685.75,686,685.75,686,2
20140701|2014-04-15 00:00,15,685.75,686,685.75,685.75,6
20140701|2014-04-15 00:30,15,686,686.5,686,686.25,34
20140701|2014-04-15 01:00,15,686.5,686.5,686.25,686.25,7
20140701|2014-04-15 01:30,15,686.25,686.25,686,686.25,28
20140701|2014-04-15 02:00,15,686.5,687,686,686,67
20140701|2014-04-15 02:30,15,686,686.25,685.75,686.25,26
20140701|2014-04-15 03:00,15,685.75,686.25,685,685.5,86
20140701|2014-04-15 03:30,15,685.75,686.25,685,686,141
20140701|2014-04-15 04:00,15,686.25,688,686.25,687.75,157
20140701|2014-04-15 04:30,15,687.5,689,687.5,688.75,68
20140701|2014-04-15 05:00,15,688.75,689,688.5,689,61
20140701|2014-04-15 05:30,15,688.75,689.75,688.75,689,44
20140701|2014-04-15 06:00,15,689,689.25,688.5,689,300
20140701|2014-04-15 06:30,15,688.75,689,684.5,685,433
20140701|2014-04-15 07:00,15,684.75,685.5,684,684,138
20140701|2014-04-15 07:30,15,684,686.5,683.5,686.25,156
20140701|2014-04-15 08:30,15,686.5,688,682,686.5,2092
20140701|2014-04-15 09:00,15,686.5,694.25,685.75,690.5,3239
20140701|2014-04-15 09:30,15,690.5,690.75,684.75,686.75,2564
20140701|2014-04-15 10:00,15,686.75,691,686,690,1570
20140701|2014-04-15 10:30,15,689.75,693.75,689.25,693.25,1601
20140701|2014-04-15 11:00,15,693.25,710,692.75,705.75,10117
20140701|2014-04-15 11:30,15,705.75,706.25,701.25,701.25,2324
20140701|2014-04-15 12:00,15,701.25,707,701.25,704.25,1968
20140701|2014-04-15 12:30,15,704.25,708.5,704,706,2393
20140701|2014-04-15 13:00,15,706.25,711,706,709.5,2644
20140701|2014-04-15 19:00,16,708.75,709.5,703.75,704.5,588
20140701|2014-04-15 19:30,16,705.25,705.75,704,704.75,138
20140701|2014-04-15 20:00,16,705,705.75,704.5,705.5,92
20140701|2014-04-15 20:30,16,705.75,706.75,705,706.5,68
20140701|2014-04-15 21:00,16,706.5,706.75,706.25,706.5,22
20140701|2014-04-15 21:30,16,706.5,707,706.25,706.25,7
20140701|2014-04-15 22:00,16,706.75,707,706.5,706.75,10
20140701|2014-04-15 22:30,16,706.75,707.75,706.75,707.25,22
20140701|2014-04-15 23:00,16,707,707,707,707,2
20140701|2014-04-15 23:30,16,707.5,707.5,707.5,707.5,3
20140701|2014-04-16 00:00,16,707.5,707.75,707,707.25,19
20140701|2014-04-16 00:30,16,707,708.25,707,708,25
20140701|2014-04-16 01:00,16,707.75,708,707.75,707.75,56
20140701|2014-04-16 01:30,16,707.75,707.75,707,707.25,39
20140701|2014-04-16 02:00,16,707.25,707.25,706.75,707,63
20140701|2014-04-16 02:30,16,707,708,707,707.75,66
20140701|2014-04-16 03:00,16,707.75,710,707.75,709.25,548
20140701|2014-04-16 03:30,16,709.25,709.5,707,707.5,212
20140701|2014-04-16 04:00,16,707.75,709,707.75,708.5,242
20140701|2014-04-16 04:30,16,708.5,709.25,708.25,709.25,83
20140701|2014-04-16 05:00,16,709,710.75,709,710.25,230
20140701|2014-04-16 05:30,16,710.5,711,709.5,711,159
20140701|2014-04-16 06:00,16,710.75,711,709,709,128
20140701|2014-04-16 06:30,16,708.75,712.25,708.5,711.5,512
20140701|2014-04-16 07:00,16,712,712.5,710.75,712.5,506
20140701|2014-04-16 07:30,16,712.5,713,712,712.5,341
20140701|2014-04-16 08:30,16,712.5,718.25,710.75,715.5,5328
20140701|2014-04-16 09:00,16,715.75,716.25,712.5,712.75,2395
20140701|2014-04-16 09:30,16,712.75,713,703.25,708.25,4821
20140701|2014-04-16 10:00,16,708.5,710,708.25,709.5,1422
20140701|2014-04-16 10:30,16,709.25,710,709,709,1023
20140701|2014-04-16 11:00,16,709,709.5,704,704.75,3175
20140701|2014-04-16 11:30,16,705,705.5,699.25,701.75,2171
20140701|2014-04-16 12:00,16,701.5,701.5,692.5,694.5,5450
20140701|2014-04-16 12:30,16,694.5,697.5,690.75,694,2677
20140701|2014-04-16 13:00,16,694,696.5,693.25,694.75,2440
20140701|2014-04-16 19:00,17,695.25,696,693.25,696,319
20140701|2014-04-16 19:30,17,696,697.25,695.5,696.75,108
20140701|2014-04-16 20:00,17,697,697.5,696.5,697.5,89
20140701|2014-04-16 20:30,17,697.5,700,697.25,699.75,156
20140701|2014-04-16 21:00,17,700,701.5,700,701.25,177
20140701|2014-04-16 21:30,17,701,701.75,701,701.5,58
20140701|2014-04-16 22:00,17,701.5,701.5,701,701.25,11
20140701|2014-04-16 22:30,17,701,701.5,700.75,701.25,47
20140701|2014-04-16 23:00,17,701.25,701.25,701.25,701.25,5
20140701|2014-04-16 23:30,17,701.25,701.5,701,701.5,8
20140701|2014-04-17 00:00,17,701,701.5,701,701.25,7
20140701|2014-04-17 00:30,17,701.25,702.5,700.75,702.25,81
20140701|2014-04-17 01:00,17,702.5,703.75,702,703.5,245
20140701|2014-04-17 01:30,17,703.5,705,703.25,703.25,270
20140701|2014-04-17 02:00,17,703.25,704.75,703.25,704,77
20140701|2014-04-17 02:30,17,703.75,704.5,703.5,704,43
20140701|2014-04-17 03:00,17,704.25,704.25,701.75,701.75,86
20140701|2014-04-17 03:30,17,701.75,702,698.75,700.75,405
20140701|2014-04-17 04:00,17,700.75,700.75,699.25,700.5,116
20140701|2014-04-17 04:30,17,700.5,700.5,699.75,699.75,55
20140701|2014-04-17 05:00,17,699.75,700,699.5,699.5,22
20140701|2014-04-17 05:30,17,699.25,699.5,698.75,698.75,70
20140701|2014-04-17 06:00,17,699,699.25,697.5,699.25,132
20140701|2014-04-17 06:30,17,699.25,699.25,698.25,698.5,130
20140701|2014-04-17 07:00,17,699,700,698.75,699.75,188
20140701|2014-04-17 07:30,17,699.5,703.5,698.75,703,503
20140701|2014-04-17 08:30,17,702.5,709.25,700.5,700.5,6128
20140701|2014-04-17 09:00,17,701,705,700.75,703.5,1657
20140701|2014-04-17 09:30,17,703.5,706,702.75,704.5,2078
20140701|2014-04-17 10:00,17,704.25,704.5,701,701,2010
20140701|2014-04-17 10:30,17,701,703,698.75,701,1996
20140701|2014-04-17 11:00,17,701.25,704.75,701.25,703,1719
20140701|2014-04-17 11:30,17,703.25,703.75,700.5,701,1025
20140701|2014-04-17 12:00,17,701.25,702.25,699.25,700.75,1704
20140701|2014-04-17 12:30,17,700.5,700.75,697,698,1415
20140701|2014-04-17 13:00,17,698,700.5,696.5,697.25,1881
20140701|2014-04-20 19:00,21,698,698,683.75,686,1947
20140701|2014-04-20 19:30,21,685.75,687.25,684.5,687.25,294
20140701|2014-04-20 20:00,21,687.5,688.25,685.5,686,333
20140701|2014-04-20 20:30,21,685.25,688,684.75,688,255
20140701|2014-04-20 21:00,21,687.5,689.5,687,687,73
20140701|2014-04-20 21:30,21,687.75,688,686.5,686.75,197
20140701|2014-04-20 22:00,21,686.5,687.25,686.25,687,271
20140701|2014-04-20 22:30,21,687.25,687.5,686.5,687,195
20140701|2014-04-20 23:00,21,687.25,687.5,686,686.25,136
20140701|2014-04-20 23:30,21,686.25,687.5,686.25,687.5,77
20140701|2014-04-21 00:00,21,687.5,688.25,686.75,688.25,75
20140701|2014-04-21 00:30,21,688,688.5,688,688.5,12
20140701|2014-04-21 01:00,21,688.5,688.75,688.5,688.75,30
20140701|2014-04-21 01:30,21,688.75,689.25,687.25,687.25,61
20140701|2014-04-21 02:00,21,687.25,687.25,687,687.25,21
20140701|2014-04-21 02:30,21,687.25,687.25,685.75,685.75,111
20140701|2014-04-21 03:00,21,685.75,685.75,684.25,684.75,97
20140701|2014-04-21 03:30,21,684.75,686,684.5,685.75,166
20140701|2014-04-21 04:00,21,685.75,685.75,684.25,685,170
20140701|2014-04-21 04:30,21,685,686.25,685,686,31
20140701|2014-04-21 05:00,21,685.75,686,685,685,50
20140701|2014-04-21 05:30,21,685,685.75,685,685,85
20140701|2014-04-21 06:00,21,685.5,685.75,683.5,683.75,263
20140701|2014-04-21 06:30,21,684,684.75,683.25,683.75,244
20140701|2014-04-21 07:00,21,683.25,684.75,683.25,684.75,305
20140701|2014-04-21 07:30,21,684.5,687,684.5,686.75,181
20140701|2014-04-21 08:30,21,687.5,687.5,677,678.25,6784
20140701|2014-04-21 09:00,21,678.25,680.75,677.75,679.25,2800
20140701|2014-04-21 09:30,21,679.25,679.25,672.75,674.75,6763
20140701|2014-04-21 10:00,21,674.5,674.75,672.5,673.25,2278
20140701|2014-04-21 10:30,21,673,673,670.25,671,3695
20140701|2014-04-21 11:00,21,671.25,674.25,670.25,673.25,2606
20140701|2014-04-21 11:30,21,673.5,675,673,674,1481
20140701|2014-04-21 12:00,21,674,674.75,673.25,674.25,1279
20140701|2014-04-21 12:30,21,674.25,676,674.25,675.25,1486
20140701|2014-04-21 13:00,21,675,677,674.75,675.75,2551
20140701|2014-04-21 19:00,22,675.75,678,672.5,673,734
20140701|2014-04-21 19:30,22,672.75,673.5,672.75,673.25,39
20140701|2014-04-21 20:00,22,673.75,674.25,673.25,674.25,79
20140701|2014-04-21 20:30,22,674,674.75,673.75,674.75,42
20140701|2014-04-21 21:00,22,674.75,675.5,674.75,675.5,52
20140701|2014-04-21 21:30,22,675,675,673,673.75,174
20140701|2014-04-21 22:00,22,673.75,674.5,673.25,673.75,406
20140701|2014-04-21 22:30,22,674.25,675.75,673.5,674.25,386
20140701|2014-04-21 23:00,22,674.25,675.5,673.75,673.75,160
20140701|2014-04-21 23:30,22,673.75,675.75,673.75,673.75,183
20140701|2014-04-22 00:00,22,673.75,675.25,673.75,675.25,114
20140701|2014-04-22 00:30,22,675.5,677,675.5,676,59
20140701|2014-04-22 01:00,22,676,676.5,675.75,676.5,38
20140701|2014-04-22 01:30,22,676.5,677.5,676.5,677.25,34
20140701|2014-04-22 02:00,22,677.25,680,677.25,679.5,596
20140701|2014-04-22 02:30,22,679.5,679.75,678.5,679,301
20140701|2014-04-22 03:00,22,679,679,676.25,676.5,275
20140701|2014-04-22 03:30,22,676.25,679,675.75,678.5,177
20140701|2014-04-22 04:00,22,678.75,679,677.5,677.75,163
20140701|2014-04-22 04:30,22,678,680.5,677.75,680.5,538
20140701|2014-04-22 05:00,22,680.75,681,680.25,680.5,451
20140701|2014-04-22 05:30,22,680.75,680.75,679.25,680.25,218
20140701|2014-04-22 06:00,22,680.5,680.5,679.75,680.25,45
20140701|2014-04-22 06:30,22,680,680,678.75,679,122
20140701|2014-04-22 07:00,22,679,679.25,678.25,678.5,192
20140701|2014-04-22 07:30,22,678.25,679,677.25,679,300
20140701|2014-04-22 08:30,22,678.75,680.25,676.5,677.25,4775
20140701|2014-04-22 09:00,22,677.25,678.25,674.75,677.25,2842
20140701|2014-04-22 09:30,22,677.25,677.75,669,670.5,5610
20140701|2014-04-22 10:00,22,670.5,673,669.75,671.5,2833
20140701|2014-04-22 10:30,22,671.25,677.25,670.75,676,2530
20140701|2014-04-22 11:00,22,675.75,679.25,675.5,679.25,2732
20140701|2014-04-22 11:30,22,679,680.5,677.25,678.75,1714
20140701|2014-04-22 12:00,22,678.75,680.25,678.25,680,1067
20140701|2014-04-22 12:30,22,680.25,683.25,678.25,682,2770
20140701|2014-04-22 13:00,22,682.25,684.25,678.75,678.75,3196
20140701|2014-04-22 19:00,23,680,681.25,679.25,681,191
20140701|2014-04-22 19:30,23,680.75,681,680.25,680.5,25
20140701|2014-04-22 20:00,23,680.75,682.25,680.75,681.75,209
20140701|2014-04-22 20:30,23,682.25,682.75,681.75,682.25,321
20140701|2014-04-22 21:00,23,681.75,682.5,680.5,680.5,139
20140701|2014-04-22 21:30,23,680.75,680.75,677.5,677.5,250
20140701|2014-04-22 22:00,23,677.75,678,677.25,677.5,55
20140701|2014-04-22 22:30,23,677.25,677.5,676.75,676.75,69
20140701|2014-04-22 23:00,23,676.75,677,676.5,677,26
20140701|2014-04-22 23:30,23,677.25,677.25,677.25,677.25,1
20140701|2014-04-23 00:00,23,676.75,677.5,676.75,677.5,41
20140701|2014-04-23 00:30,23,677.25,677.5,677,677,21
20140701|2014-04-23 01:00,23,677.5,678.75,677.25,678.75,110
20140701|2014-04-23 01:30,23,679,682.25,679,682,362
20140701|2014-04-23 02:00,23,681.5,681.5,679.75,679.75,84
20140701|2014-04-23 02:30,23,679.75,680.75,679.75,680,104
20140701|2014-04-23 03:00,23,680.25,680.5,680.25,680.5,29
20140701|2014-04-23 03:30,23,680.25,681,679.5,679.5,74
20140701|2014-04-23 04:00,23,679.75,679.75,679,679.5,77
20140701|2014-04-23 04:30,23,679.5,679.75,678.75,678.75,98
20140701|2014-04-23 05:00,23,678.5,678.5,677.5,678.25,137
20140701|2014-04-23 05:30,23,678.25,678.25,677,677,99
20140701|2014-04-23 06:00,23,676.75,676.75,674.75,675.5,423
20140701|2014-04-23 06:30,23,675.75,676,673.5,673.5,242
20140701|2014-04-23 07:00,23,673.75,676.75,673.5,675.75,321
20140701|2014-04-23 07:30,23,675.5,676.25,675.25,675.5,167
20140701|2014-04-23 08:30,23,674.75,678.5,673.5,677.25,3219
20140701|2014-04-23 09:00,23,677.25,679.75,676.5,679.25,1407
20140701|2014-04-23 09:30,23,679,679.25,676.25,679,1702
20140701|2014-04-23 10:00,23,678.75,681.5,678.25,680.75,1965
20140701|2014-04-23 10:30,23,680.5,684,679.5,683.5,2291
20140701|2014-04-23 11:00,23,683.25,685.5,683.25,684,2134
20140701|2014-04-23 11:30,23,683.75,684.5,680.75,684,1339
20140701|2014-04-23 12:00,23,684.25,684.5,681.25,683.75,1266
20140701|2014-04-23 12:30,23,683.75,684.25,681.5,683.25,842
20140701|2014-04-23 13:00,23,683.5,684.5,681.75,683,2084
20140701|2014-04-23 19:00,24,683.25,683.25,682,682.25,171
20140701|2014-04-23 19:30,24,682,682,681.5,681.5,94
20140701|2014-04-23 20:00,24,681.5,681.5,680,680.5,231
20140701|2014-04-23 20:30,24,680.25,680.5,678.75,679.25,271
20140701|2014-04-23 21:00,24,678.75,679.25,678.5,679,139
20140701|2014-04-23 21:30,24,679,679.75,678.5,679,97
20140701|2014-04-23 22:00,24,679.25,679.25,678.75,678.75,15
20140701|2014-04-23 22:30,24,679,679,678,678.25,66
20140701|2014-04-23 23:00,24,678.25,678.5,678.25,678.25,24
20140701|2014-04-23 23:30,24,678.25,678.5,678,678,38
20140701|2014-04-24 00:00,24,678,680.25,677.75,680,287
20140701|2014-04-24 00:30,24,679.25,679.5,678.75,679.5,50
20140701|2014-04-24 01:00,24,679.25,680.5,679.25,680.5,39
20140701|2014-04-24 01:30,24,680.25,681,680,680.75,77
20140701|2014-04-24 02:00,24,681.25,682.5,680.75,681.75,76
20140701|2014-04-24 02:30,24,682.5,683.5,682,683,180
20140701|2014-04-24 03:00,24,683,683,680.75,681.25,124
20140701|2014-04-24 03:30,24,680.75,682,680,681.75,89
20140701|2014-04-24 04:00,24,682,683,681.75,682.75,47
20140701|2014-04-24 04:30,24,682.5,683,682.25,683,106
20140701|2014-04-24 05:00,24,682.75,686.5,682.25,686.5,827
20140701|2014-04-24 05:30,24,686.5,687,685.75,685.75,355
20140701|2014-04-24 06:00,24,685.75,686.25,685.25,685.25,69
20140701|2014-04-24 06:30,24,685.5,695,685.5,693.75,2127
20140701|2014-04-24 07:00,24,694,694,691.25,692.25,476
20140701|2014-04-24 07:30,24,692.5,693,691.25,692,602
20140701|2014-04-24 08:30,24,693.25,695,687.25,690.75,4719
20140701|2014-04-24 09:00,24,690.5,695,689.25,694,3793
20140701|2014-04-24 09:30,24,693.75,699.75,692.5,698.5,7902
20140701|2014-04-24 10:00,24,698.5,702.75,698.25,699.75,6025
20140701|2014-04-24 10:30,24,699.5,699.75,695.25,696,3796
20140701|2014-04-24 11:00,24,696,701,696,698.75,2578
20140701|2014-04-24 11:30,24,698.5,699.5,696,696.75,1057
20140701|2014-04-24 12:00,24,696.75,697.25,694,696.75,2061
20140701|2014-04-24 12:30,24,696.75,697.5,694.75,695.5,1362
20140701|2014-04-24 13:00,24,695.5,697.5,695,697.5,2461
20140701|2014-04-24 19:00,25,696.25,697.75,694.75,697.25,173
20140701|2014-04-24 19:30,25,697.5,700.75,697.5,699.5,318
20140701|2014-04-24 20:00,25,699.75,701,699.75,700.5,61
20140701|2014-04-24 20:30,25,700.5,700.5,698.25,698.25,26
20140701|2014-04-24 21:00,25,698.5,698.5,697.75,698.5,21
20140701|2014-04-24 21:30,25,698.5,699.5,698.25,699.5,30
20140701|2014-04-24 22:00,25,699.5,699.5,699,699.25,13
20140701|2014-04-24 22:30,25,699,699,698.75,698.75,4
20140701|2014-04-24 23:00,25,698.5,698.5,698.25,698.25,16
20140701|2014-04-24 23:30,25,698.5,699,697.75,698.25,118
20140701|2014-04-25 00:00,25,698.75,698.75,697.75,698.5,67
20140701|2014-04-25 00:30,25,698.75,698.75,698.25,698.5,3
20140701|2014-04-25 01:00,25,698.25,698.25,696.5,697.25,45
20140701|2014-04-25 01:30,25,697,697,696.25,697,65
20140701|2014-04-25 02:00,25,696.25,698,695.75,698,153
20140701|2014-04-25 02:30,25,698,698,697.75,697.75,64
20140701|2014-04-25 03:00,25,697.75,701,697.75,700.75,176
20140701|2014-04-25 03:30,25,701,702,698.5,698.5,372
20140701|2014-04-25 04:00,25,698.75,701.5,698.75,700,111
20140701|2014-04-25 04:30,25,699.5,700.25,699.25,699.25,30
20140701|2014-04-25 05:00,25,700,700.25,699,699,67
20140701|2014-04-25 05:30,25,699,699,698.5,698.75,117
20140701|2014-04-25 06:00,25,698.75,701.25,698.75,701.25,195
20140701|2014-04-25 06:30,25,701.25,703,700.5,702.25,266
20140701|2014-04-25 07:00,25,702,704,701.5,703.25,243
20140701|2014-04-25 07:30,25,703.25,705,703,704.25,377
20140701|2014-04-25 08:30,25,705,705.25,699,701,4172
20140701|2014-04-25 09:00,25,700.75,704.75,700.75,702.25,2182
20140701|2014-04-25 09:30,25,702.5,705.75,702.5,704.75,2630
20140701|2014-04-25 10:00,25,704.5,707,704.5,706,2045
20140701|2014-04-25 10:30,25,706.5,707.75,703.75,707.75,1954
20140701|2014-04-25 11:00,25,708,709.75,706.25,709,2974
20140701|2014-04-25 11:30,25,709,709.25,707,708,1576
20140701|2014-04-25 12:00,25,708.25,709.5,707.5,709,1293
20140701|2014-04-25 12:30,25,709,709,706.5,707.75,1657
20140701|2014-04-25 13:00,25,707.75,709.25,707.5,709,2669
20140701|2014-04-27 19:00,28,708.5,716.75,708,716.5,1699
20140701|2014-04-27 19:30,28,716.5,717,714.25,715,562
20140701|2014-04-27 20:00,28,715,715,714.5,714.75,175
20140701|2014-04-27 20:30,28,715,715,714.25,714.75,118
20140701|2014-04-27 21:00,28,715,715,714,714.25,72
20140701|2014-04-27 21:30,28,714.25,714.25,713.5,714.25,32
20140701|2014-04-27 22:00,28,714,714,712,713.25,130
20140701|2014-04-27 22:30,28,713.25,713.5,713,713.25,46
20140701|2014-04-27 23:00,28,713.25,713.25,712.25,713.25,90
20140701|2014-04-27 23:30,28,712.75,713.25,712,713,117
20140701|2014-04-28 00:00,28,713,713,712.25,712.5,61
20140701|2014-04-28 00:30,28,712.25,713,712,712,110
20140701|2014-04-28 01:00,28,712,712,711.5,712,215
20140701|2014-04-28 01:30,28,712,712,711.5,711.75,138
20140701|2014-04-28 02:00,28,711.5,711.75,709.5,710,268
20140701|2014-04-28 02:30,28,710,710.5,708.25,710,644
20140701|2014-04-28 03:00,28,709.75,711.5,709.25,711,151
20140701|2014-04-28 03:30,28,711.25,713,711.25,711.75,163
20140701|2014-04-28 04:00,28,711.75,711.75,710.5,711.25,279
20140701|2014-04-28 04:30,28,711.25,711.25,710.25,710.75,225
20140701|2014-04-28 05:00,28,710.75,711.25,710.5,710.75,123
20140701|2014-04-28 05:30,28,711,712.25,711,711.5,180
20140701|2014-04-28 06:00,28,711.5,711.75,709.75,710,303
20140701|2014-04-28 06:30,28,710,711,709.75,711,227
20140701|2014-04-28 07:00,28,711,713,710.75,712.75,415
20140701|2014-04-28 07:30,28,713,713,710.5,711.75,330
20140701|2014-04-28 08:30,28,712,712.25,701,703.5,7191
20140701|2014-04-28 09:00,28,703.75,707.75,702.75,704.25,3188
20140701|2014-04-28 09:30,28,704.25,704.5,697.25,699.5,6129
20140701|2014-04-28 10:00,28,699.5,704.25,699.25,703.5,2694
20140701|2014-04-28 10:30,28,703.75,705.75,700.5,701,2597
20140701|2014-04-28 11:00,28,701,704.75,700.25,703.5,2357
20140701|2014-04-28 11:30,28,703.75,705.25,702.5,703.75,1769
20140701|2014-04-28 12:00,28,703.75,707.25,703.25,703.75,2229
20140701|2014-04-28 12:30,28,704,706.75,703.5,705.5,1235
20140701|2014-04-28 13:00,28,705.75,709.5,705.25,708.75,3801
20140701|2014-04-28 19:00,29,710,711.5,705.5,706.5,1018
20140701|2014-04-28 19:30,29,706.5,706.75,705.5,706,149
20140701|2014-04-28 20:00,29,706,706,704,705,157
20140701|2014-04-28 20:30,29,704.75,705.75,704.75,705.75,71
20140701|2014-04-28 21:00,29,705.75,706.25,705.75,706.25,29
20140701|2014-04-28 21:30,29,705.75,706,705,706,49
20140701|2014-04-28 22:00,29,706.25,706.25,705.25,705.5,44
20140701|2014-04-28 22:30,29,705.75,705.75,705.5,705.75,11
20140701|2014-04-28 23:00,29,705.75,706,705.5,706,48
20140701|2014-04-28 23:30,29,706.25,706.5,706,706.25,93
20140701|2014-04-29 00:00,29,705.75,706,705.75,705.75,7
20140701|2014-04-29 00:30,29,705.75,705.75,704.75,704.75,70
20140701|2014-04-29 01:00,29,704.75,705.25,704.75,705.25,80
20140701|2014-04-29 01:30,29,705.75,707.5,705.5,707.5,92
20140701|2014-04-29 02:00,29,707.75,709,707.75,707.75,154
20140701|2014-04-29 02:30,29,707.75,707.75,704.75,705.25,148
20140701|2014-04-29 03:00,29,705.25,706.75,705,706,82
20140701|2014-04-29 03:30,29,706.75,707.75,705.5,706.5,142
20140701|2014-04-29 04:00,29,706.5,707,704.25,704.5,314
20140701|2014-04-29 04:30,29,704.5,705,704.25,705,117
20140701|2014-04-29 05:00,29,705,705,704.5,705,174
20140701|2014-04-29 05:30,29,704.75,705,704.25,705,138
20140701|2014-04-29 06:00,29,705,705.5,704.75,705,47
20140701|2014-04-29 06:30,29,705,707,705,706,201
20140701|2014-04-29 07:00,29,706,706.75,705.5,706.25,182
20140701|2014-04-29 07:30,29,706.25,707.25,706,707.25,184
20140701|2014-04-29 08:30,29,706.5,711.5,705.75,706,4809
20140701|2014-04-29 09:00,29,706,708.5,704.25,707.5,2577
20140701|2014-04-29 09:30,29,707.75,714.25,707.75,712.5,4355
20140701|2014-04-29 10:00,29,712.5,716.25,712.5,715,3660
20140701|2014-04-29 10:30,29,715,715.5,713.25,714.5,2112
20140701|2014-04-29 11:00,29,714.25,715,713.5,714.75,1546
20140701|2014-04-29 11:30,29,714.75,715.5,712.5,712.75,1374
20140701|2014-04-29 12:00,29,712.75,715,710.75,713.25,1637
20140701|2014-04-29 12:30,29,713,715,712.5,713.75,1102
20140701|2014-04-29 13:00,29,714,717,713.75,715.75,3056
20140701|2014-04-29 19:00,30,715,715.75,712.75,714.25,347
20140701|2014-04-29 19:30,30,714.25,714.75,714.25,714.25,53
20140701|2014-04-29 20:00,30,714.25,714.75,714,714.25,26
20140701|2014-04-29 20:30,30,714.25,715.5,714,715.25,112
20140701|2014-04-29 21:00,30,715.5,715.75,714.25,715,72
20140701|2014-04-29 21:30,30,714.75,715.75,714.75,715.75,67
20140701|2014-04-29 22:00,30,715.25,716.5,714.75,716,154
20140701|2014-04-29 22:30,30,716,717,716,716.75,119
20140701|2014-04-29 23:00,30,716.75,717,716,716,62
20140701|2014-04-29 23:30,30,716,716.25,716,716,46
20140701|2014-04-30 00:00,30,716,717,716,716.25,108
20140701|2014-04-30 00:30,30,716,716.25,716,716,17
20140701|2014-04-30 01:00,30,716,716.25,716,716.25,67
20140701|2014-04-30 01:30,30,716.25,716.25,715,715.25,226
20140701|2014-04-30 02:00,30,715.25,716,715,715.25,19
20140701|2014-04-30 02:30,30,715,716.25,712.75,712.75,261
20140701|2014-04-30 03:00,30,712.75,713.25,712.75,713,101
20140701|2014-04-30 03:30,30,713.25,714,710.75,711.25,686
20140701|2014-04-30 04:00,30,711,713.5,711,711.75,191
20140701|2014-04-30 04:30,30,711.5,712,710.75,711.75,133
20140701|2014-04-30 05:00,30,711.5,713.25,711.5,712,77
20140701|2014-04-30 05:30,30,711.75,712.75,711.5,712,48
20140701|2014-04-30 06:00,30,712,712.75,711.75,712.75,121
20140701|2014-04-30 06:30,30,712.75,712.75,711.75,712,126
20140701|2014-04-30 07:00,30,712.25,714,712.25,714,196
20140701|2014-04-30 07:30,30,714.25,715.5,714,715,278
20140701|2014-04-30 08:30,30,715.75,719.25,711,712.5,5264
20140701|2014-04-30 09:00,30,712.5,716.75,712,716.5,2541
20140701|2014-04-30 09:30,30,716.5,717,711.5,714.75,3972
20140701|2014-04-30 10:00,30,714.5,717,714.5,716.75,1955
20140701|2014-04-30 10:30,30,717,722,716.75,720.75,5612
20140701|2014-04-30 11:00,30,720.75,723.75,720.5,720.75,4292
20140701|2014-04-30 11:30,30,721,722,720,721.75,1979
20140701|2014-04-30 12:00,30,721.75,722.25,721,722,1382
20140701|2014-04-30 12:30,30,722,723.75,721.5,723,2431
20140701|2014-04-30 13:00,30,723,724.75,720.5,721.75,8662
20140701|2014-04-30 19:00,1,723,723.75,722,722.5,743
20140701|2014-04-30 19:30,1,722.25,723.25,721.25,723.25,194
20140701|2014-04-30 20:00,1,723,724.25,723,723.5,183
20140701|2014-04-30 20:30,1,723.25,724.25,723.25,723.75,53
20140701|2014-04-30 21:00,1,724,724.25,723.75,724,43
20140701|2014-04-30 21:30,1,724.25,724.25,723.75,723.75,63
20140701|2014-04-30 22:00,1,723.75,724,723.75,723.75,35
20140701|2014-04-30 22:30,1,723.75,724,723.5,723.75,12
20140701|2014-04-30 23:00,1,723.75,724.5,723.75,724.25,136
20140701|2014-04-30 23:30,1,724,724.25,723.75,723.75,43
20140701|2014-05-01 00:00,1,723.75,723.75,723.5,723.5,21
20140701|2014-05-01 00:30,1,723.5,723.75,722.75,723,41
20140701|2014-05-01 01:00,1,722.75,723,722.25,722.25,140
20140701|2014-05-01 01:30,1,722.5,722.5,722.25,722.5,28
20140701|2014-05-01 02:00,1,722.25,723.5,722.25,723,112
20140701|2014-05-01 02:30,1,723,724.25,723,723.75,88
20140701|2014-05-01 03:00,1,723.25,723.5,720.5,720.5,258
20140701|2014-05-01 03:30,1,721,721,719.5,720,119
20140701|2014-05-01 04:00,1,719.75,720,719,719.25,153
20140701|2014-05-01 04:30,1,719,719,717.75,718.5,226
20140701|2014-05-01 05:00,1,718.75,719.25,718.5,719.25,96
20140701|2014-05-01 05:30,1,719,719.5,718.5,719,164
20140701|2014-05-01 06:00,1,719,720,719,719.75,126
20140701|2014-05-01 06:30,1,719.5,719.5,717,717.75,328
20140701|2014-05-01 07:00,1,717.75,721,717.25,719,483
20140701|2014-05-01 07:30,1,718.75,719,717,717.25,262
20140701|2014-05-01 08:30,1,718.25,720.5,712,717,5520
20140701|2014-05-01 09:00,1,717,717,712.5,712.5,3260
20140701|2014-05-01 09:30,1,712.5,712.75,701.25,706.5,11747
20140701|2014-05-01 10:00,1,706.75,709.25,705.5,706.75,3198
20140701|2014-05-01 10:30,1,706.75,708.5,704.75,707.5,2066
20140701|2014-05-01 11:00,1,707.75,708.75,706.5,708.25,1625
20140701|2014-05-01 11:30,1,708.5,713.25,708,711,3223
20140701|2014-05-01 12:00,1,711.25,712.25,706.75,708.25,2784
20140701|2014-05-01 12:30,1,708.25,708.25,703.75,705,2717
20140701|2014-05-01 13:00,1,704.75,708.75,703,708.75,3696
20140701|2014-05-01 19:00,2,709.25,710.5,708.25,709.5,467
20140701|2014-05-01 19:30,2,709.5,710,707,708.75,210
20140701|2014-05-01 20:00,2,708.75,708.75,707,707,183
20140701|2014-05-01 20:30,2,707,708,707,707.5,122
20140701|2014-05-01 21:00,2,707.75,707.75,707,707,32
20140701|2014-05-01 21:30,2,707.25,708,707,708,158
20140701|2014-05-01 22:00,2,708,708,707.25,707.25,38
20140701|2014-05-01 22:30,2,707.5,709.5,707.5,709.25,104
20140701|2014-05-01 23:00,2,709.75,710,709.25,709.75,22
20140701|2014-05-01 23:30,2,709.25,710,709.25,710,52
20140701|2014-05-02 00:00,2,710,711,710,710.5,67
20140701|2014-05-02 00:30,2,710.5,710.5,709.5,709.5,13
20140701|2014-05-02 01:00,2,709.75,709.75,707.75,708.5,70
20140701|2014-05-02 01:30,2,708.5,713.5,708.5,711.75,395
20140701|2014-05-02 02:00,2,712.25,715,712,714.75,203
20140701|2014-05-02 02:30,2,714.5,716,714.5,714.5,452
20140701|2014-05-02 03:00,2,714.25,714.75,712,712.25,314
20140701|2014-05-02 03:30,2,712.75,713,711.5,712,198
20140701|2014-05-02 04:00,2,712,714,711.5,713.5,199
20140701|2014-05-02 04:30,2,714,714.25,713.25,713.75,104
20140701|2014-05-02 05:00,2,713.75,714,713,713.75,113
20140701|2014-05-02 05:30,2,713.75,714,713.5,713.5,83
20140701|2014-05-02 06:00,2,713.75,713.75,710.25,710.5,226
20140701|2014-05-02 06:30,2,710.75,712.25,710,710.25,148
20140701|2014-05-02 07:00,2,710,713.5,710,713,456
20140701|2014-05-02 07:30,2,713.25,714.5,712.5,714,418
20140701|2014-05-02 08:30,2,714.5,714.75,706.25,710.75,4868
20140701|2014-05-02 09:00,2,711,712.75,709.75,711.75,2685
20140701|2014-05-02 09:30,2,711.75,720.75,711.75,715,8953
20140701|2014-05-02 10:00,2,715.25,715.5,711,714.5,2431
20140701|2014-05-02 10:30,2,714.5,715.5,712.75,715,1676
20140701|2014-05-02 11:00,2,715.25,717,714.75,716.5,1456
20140701|2014-05-02 11:30,2,716.5,717.5,715.75,716.25,1362
20140701|2014-05-02 12:00,2,716.5,717,716,716.75,1369
20140701|2014-05-02 12:30,2,716.75,717.5,716.75,717,937
20140701|2014-05-02 13:00,2,717,717.25,715.25,716,2711
20140701|2014-05-04 19:00,5,723,740.5,723,734,5561
20140701|2014-05-04 19:30,5,734,734.5,729.75,732,1256
20140701|2014-05-04 20:00,5,732,735.75,731.75,735.5,690
20140701|2014-05-04 20:30,5,735.25,736,733.25,733.5,279
20140701|2014-05-04 21:00,5,734,735.5,733.75,734.75,131
20140701|2014-05-04 21:30,5,734.5,736,734.5,735.75,103
20140701|2014-05-04 22:00,5,736,736,732.75,733.25,197
20140701|2014-05-04 22:30,5,733.25,734.75,732,732.75,197
20140701|2014-05-04 23:00,5,732.25,732.75,731.75,732,217
20140701|2014-05-04 23:30,5,731.75,732.25,731.5,732,47
20140701|2014-05-05 00:00,5,732,733.25,731.5,733,159
20140701|2014-05-05 00:30,5,733.25,734,733.25,733.75,77
20140701|2014-05-05 01:00,5,733.75,733.75,732.25,733,100
20140701|2014-05-05 01:30,5,732.75,732.75,730.5,731.25,257
20140701|2014-05-05 02:00,5,731.25,732,731,731,180
20140701|2014-05-05 02:30,5,731,732,729.75,731,412
20140701|2014-05-05 03:00,5,730.75,731.25,728,728.5,335
20140701|2014-05-05 03:30,5,728.5,729,727.5,728,248
20140701|2014-05-05 04:00,5,728,729.75,728,728.5,211
20140701|2014-05-05 04:30,5,728.5,729,727,729,217
20140701|2014-05-05 05:00,5,728.75,729.5,727.25,728.5,169
20140701|2014-05-05 05:30,5,728.75,729.25,726.25,726.5,229
20140701|2014-05-05 06:00,5,726.5,727.5,726.25,727.5,162
20140701|2014-05-05 06:30,5,727.5,728.25,727.25,727.75,124
20140701|2014-05-05 07:00,5,727.75,730.75,727.5,730,636
20140701|2014-05-05 07:30,5,730,730.5,729.5,730,186
20140701|2014-05-05 08:30,5,731.5,732.5,721.75,725.5,6388
20140701|2014-05-05 09:00,5,725.5,726,721.5,723.5,2323
20140701|2014-05-05 09:30,5,723.5,728,722.25,726.5,2810
20140701|2014-05-05 10:00,5,726.5,730.25,725.5,730,2168
20140701|2014-05-05 10:30,5,730.25,733.25,728.75,732.5,3088
20140701|2014-05-05 11:00,5,732.25,734.75,732,734.25,2981
20140701|2014-05-05 11:30,5,734.25,735.5,732,732.25,2026
20140701|2014-05-05 12:00,5,732.75,734.75,732.25,733.25,1401
20140701|2014-05-05 12:30,5,733.5,734.75,732.25,732.75,1032
20140701|2014-05-05 13:00,5,732.75,733.5,726.5,727.5,4037
20140701|2014-05-05 19:00,6,733.5,733.5,730,730,608
20140701|2014-05-05 19:30,6,729.75,731.75,729,731,213
20140701|2014-05-05 20:00,6,731.25,733.25,730.75,733,205
20140701|2014-05-05 20:30,6,733.25,733.25,732.25,732.5,21
20140701|2014-05-05 21:00,6,732.75,733.75,732.5,733.25,102
20140701|2014-05-05 21:30,6,733,733.75,732.25,732.75,68
20140701|2014-05-05 22:00,6,732.75,733,732.25,732.5,22
20140701|2014-05-05 22:30,6,732.75,732.75,731.5,732.75,36
20140701|2014-05-05 23:00,6,732.75,732.75,730,731,200
20140701|2014-05-05 23:30,6,731.25,732.25,729.5,731.5,259
20140701|2014-05-06 00:00,6,731.5,732.25,731,731.5,27
20140701|2014-05-06 00:30,6,731.75,732.25,731.25,732,18
20140701|2014-05-06 01:00,6,732,732,731.5,732,33
20140701|2014-05-06 01:30,6,731.75,732.5,731.25,732.5,19
20140701|2014-05-06 02:00,6,732.5,732.5,730,730.75,131
20140701|2014-05-06 02:30,6,730.25,731,728.25,730,379
20140701|2014-05-06 03:00,6,730,730,727.25,727.5,125
20140701|2014-05-06 03:30,6,727.5,728.5,727.25,728.25,151
20140701|2014-05-06 04:00,6,728,728.75,727.5,728.5,85
20140701|2014-05-06 04:30,6,728.25,728.25,724,724.25,540
20140701|2014-05-06 05:00,6,724,724.25,723.75,724,114
20140701|2014-05-06 05:30,6,724,724.75,724,724,229
20140701|2014-05-06 06:00,6,724,726.5,724,726,441
20140701|2014-05-06 06:30,6,726,727.5,725.25,725.25,230
20140701|2014-05-06 07:00,6,725.5,726.25,725.25,725.75,139
20140701|2014-05-06 07:30,6,725.75,726,724.5,726,163
20140701|2014-05-06 08:30,6,726.5,732.75,725,731.5,4235
20140701|2014-05-06 09:00,6,731.75,734.5,729.5,731.75,3734
20140701|2014-05-06 09:30,6,732,734.5,732,733.75,2836
20140701|2014-05-06 10:00,6,734,738,732.75,736.5,4218
20140701|2014-05-06 10:30,6,736.5,739.5,735.25,738.75,4529
20140701|2014-05-06 11:00,6,738.75,744,737,738,6596
20140701|2014-05-06 11:30,6,738,741.5,736.25,739.75,1990
20140701|2014-05-06 12:00,6,740,742.5,738.75,741.5,1009
20140701|2014-05-06 12:30,6,741.75,742.75,737.25,737.5,1943
20140701|2014-05-06 13:00,6,737.5,740.5,736.5,738.75,3602
20140701|2014-05-06 19:00,7,737.75,738,735.25,735.75,251
20140701|2014-05-06 19:30,7,735.75,736.5,735,735.75,95
20140701|2014-05-06 20:00,7,736.25,737.75,736.25,736.75,106
20140701|2014-05-06 20:30,7,736.75,737.25,736.5,736.75,21
20140701|2014-05-06 21:00,7,737,737,735.5,736.5,66
20140701|2014-05-06 21:30,7,736.75,737,736,737,36
20140701|2014-05-06 22:00,7,737,737,736.5,736.75,33
20140701|2014-05-06 22:30,7,736.75,736.75,736.25,736.75,34
20140701|2014-05-06 23:00,7,736.5,736.75,736.25,736.5,29
20140701|2014-05-06 23:30,7,736.75,736.75,736,736.75,48
20140701|2014-05-07 00:00,7,736.5,736.5,736,736.25,7
20140701|2014-05-07 00:30,7,736.25,737,736.25,737,40
20140701|2014-05-07 01:00,7,736.75,737.25,736,737.25,38
20140701|2014-05-07 01:30,7,736.75,737,736,736.25,52
20140701|2014-05-07 02:00,7,736.5,736.75,736.25,736.5,73
20140701|2014-05-07 02:30,7,736.25,736.75,735.75,736.75,188
20140701|2014-05-07 03:00,7,736.25,736.25,735.75,736.25,73
20140701|2014-05-07 03:30,7,736.25,736.5,735.5,735.5,125
20140701|2014-05-07 04:00,7,735.75,736,735,735.25,283
20140701|2014-05-07 04:30,7,735,736,735,736,280
20140701|2014-05-07 05:00,7,736,736.75,736,736.5,129
20140701|2014-05-07 05:30,7,736.5,736.75,736.25,736.5,38
20140701|2014-05-07 06:00,7,736.5,736.75,736,736,86
20140701|2014-05-07 06:30,7,736,736.5,735.75,736.25,54
20140701|2014-05-07 07:00,7,736,736.5,733.5,733.5,759
20140701|2014-05-07 07:30,7,733.5,733.75,732.25,733,516
20140701|2014-05-07 08:30,7,733.75,734.75,729,731.75,7080
20140701|2014-05-07 09:00,7,731.75,732.5,727.25,730.25,3796
20140701|2014-05-07 09:30,7,730.5,736,730.25,735.25,3883
20140701|2014-05-07 10:00,7,735.25,737.75,734.5,735.75,3543
20140701|2014-05-07 10:30,7,735.75,737.75,734.75,737.75,1856
20140701|2014-05-07 11:00,7,737.75,739.75,733.25,734.5,3372
20140701|2014-05-07 11:30,7,734.75,735.75,734,735.75,986
20140701|2014-05-07 12:00,7,735.75,736.5,734.5,735.25,1146
20140701|2014-05-07 12:30,7,735,737.5,734,734.5,1454
20140701|2014-05-07 13:00,7,734.5,739,734.25,738.5,2937
20140701|2014-05-07 19:00,8,733.75,736.5,733.75,735.25,389
20140701|2014-05-07 19:30,8,735.25,736.75,734.75,735.75,112
20140701|2014-05-07 20:00,8,735.5,735.5,734.25,734.5,93
20140701|2014-05-07 20:30,8,734.5,734.5,731.5,732.25,159
20140701|2014-05-07 21:00,8,732.5,733.75,731.75,733.75,122
20140701|2014-05-07 21:30,8,733.25,733.25,732.25,732.25,103
20140701|2014-05-07 22:00,8,732.5,732.75,731.75,732.25,149
20140701|2014-05-07 22:30,8,732.5,733.5,732.25,733.25,69
20140701|2014-05-07 23:00,8,733.5,733.75,733,733.25,84
20140701|2014-05-07 23:30,8,733,733.25,732.5,733,48
20140701|2014-05-08 00:00,8,733.25,733.25,733.25,733.25,9
20140701|2014-05-08 00:30,8,733.25,734.75,733,734.25,69
20140701|2014-05-08 01:00,8,734.25,734.75,733.5,734.5,75
20140701|2014-05-08 01:30,8,734.75,735,733.75,734,48
20140701|2014-05-08 02:00,8,733.75,733.75,732,732.75,96
20140701|2014-05-08 02:30,8,733,733.5,732.75,732.75,48
20140701|2014-05-08 03:00,8,732.5,732.5,731.5,732,138
20140701|2014-05-08 03:30,8,731.75,731.75,729.25,731.25,584
20140701|2014-05-08 04:00,8,731,731.75,731,731,162
20140701|2014-05-08 04:30,8,731,734.75,731,734.5,385
20140701|2014-05-08 05:00,8,734.5,736.5,733.75,735.5,400
20140701|2014-05-08 05:30,8,735.5,735.5,732.75,732.75,99
20140701|2014-05-08 06:00,8,732.5,733,731.75,732.5,105
20140701|2014-05-08 06:30,8,732.5,732.75,731.75,732.5,97
20140701|2014-05-08 07:00,8,732.5,732.75,731.75,732.25,197
20140701|2014-05-08 07:30,8,732.25,732.5,730,731,784
20140701|2014-05-08 08:30,8,731,734.75,730.5,733,4263
20140701|2014-05-08 09:00,8,733,735,731,731.25,3536
20140701|2014-05-08 09:30,8,731.5,732.75,727.75,727.75,5050
20140701|2014-05-08 10:00,8,727.75,732.5,727.75,731,2327
20140701|2014-05-08 10:30,8,731,736,730.5,735.75,3191
20140701|2014-05-08 11:00,8,735.5,737.75,734.25,736.75,3292
20140701|2014-05-08 11:30,8,736.75,736.75,734.5,734.75,2051
20140701|2014-05-08 12:00,8,734.75,736.75,734.5,736.25,1621
20140701|2014-05-08 12:30,8,736.25,737.25,734,734.5,1443
20140701|2014-05-08 13:00,8,734.75,735.75,733.5,734.5,2808
20140701|2014-05-08 19:00,9,733.5,734.5,733.25,733.75,138
20140701|2014-05-08 19:30,9,733.75,734.75,733.75,734.25,43
20140701|2014-05-08 20:00,9,734.25,734.5,733.75,734,17
20140701|2014-05-08 20:30,9,734,734.75,734,734,13
20140701|2014-05-08 21:00,9,733.75,733.75,733.5,733.75,18
20140701|2014-05-08 21:30,9,733.75,734.5,733.75,734.5,46
20140701|2014-05-08 22:00,9,734.75,735,734,734.25,87
20140701|2014-05-08 22:30,9,734.25,734.5,733.75,733.75,12
20140701|2014-05-08 23:00,9,734,734.75,733.75,734.5,52
20140701|2014-05-08 23:30,9,734.5,734.5,733.75,733.75,79
20140701|2014-05-09 00:00,9,733.75,734,733.5,733.5,57
20140701|2014-05-09 00:30,9,733.5,733.75,733.5,733.75,24
20140701|2014-05-09 01:00,9,733.5,733.75,733,733.25,161
20140701|2014-05-09 01:30,9,733.25,733.5,732.25,732.25,133
20140701|2014-05-09 02:00,9,732.25,732.5,731.5,731.5,198
20140701|2014-05-09 02:30,9,731.25,732.25,731.25,731.75,77
20140701|2014-05-09 03:00,9,731.5,731.75,731,731.25,118
20140701|2014-05-09 03:30,9,731.25,731.5,730.75,731,87
20140701|2014-05-09 04:00,9,731,731.25,730.25,730.5,330
20140701|2014-05-09 04:30,9,730.5,730.75,729.25,729.75,229
20140701|2014-05-09 05:00,9,729.75,730.5,728,728.5,357
20140701|2014-05-09 05:30,9,728.75,729,727.75,727.75,390
20140701|2014-05-09 06:00,9,727.75,728.75,726,727.75,648
20140701|2014-05-09 06:30,9,728.25,729.5,726.5,727,300
20140701|2014-05-09 07:00,9,726.75,728.5,726,728,273
20140701|2014-05-09 07:30,9,728,728.5,727.25,728.25,149
20140701|2014-05-09 08:30,9,729,729,726,726.75,4098
20140701|2014-05-09 09:00,9,727,729.25,725.5,728.25,2570
20140701|2014-05-09 09:30,9,728,730.5,727.5,729.75,2848
20140701|2014-05-09 10:00,9,729.5,730,726.25,730,2996
20140701|2014-05-09 10:30,9,730,732.5,726.75,727.5,3883
20140701|2014-05-09 11:00,9,728,739.5,724,732,16943
20140701|2014-05-09 11:30,9,732,732.5,729,732,3353
20140701|2014-05-09 12:00,9,732,734.25,728,729.75,3769
20140701|2014-05-09 12:30,9,729.75,730.25,726.25,726.5,2226
20140701|2014-05-09 13:00,9,727,727,722,723,6406
20140701|2014-05-11 19:00,12,722.25,722.25,700,708.75,3563
20140701|2014-05-11 19:30,12,709,710,707.75,708.5,475
20140701|2014-05-11 20:00,12,708.25,708.25,706.75,707.5,222
20140701|2014-05-11 20:30,12,707.5,710,707,709.5,260
20140701|2014-05-11 21:00,12,709,709,708.25,708.75,80
20140701|2014-05-11 21:30,12,708.75,709,707.25,707.5,123
20140701|2014-05-11 22:00,12,707.5,709.5,707.5,708,143
20140701|2014-05-11 22:30,12,708,708,707.25,707.25,41
20140701|2014-05-11 23:00,12,708,708,706.5,707.25,252
20140701|2014-05-11 23:30,12,707.75,708,707.25,707.25,46
20140701|2014-05-12 00:00,12,707,708.75,707,707.75,135
20140701|2014-05-12 00:30,12,708,708.25,707.75,708,38
20140701|2014-05-12 01:00,12,707.75,707.75,707,707.25,64
20140701|2014-05-12 01:30,12,707,707,705.75,705.75,162
20140701|2014-05-12 02:00,12,705.75,706.5,705.25,706.25,194
20140701|2014-05-12 02:30,12,706.5,710.5,706.25,710.25,786
20140701|2014-05-12 03:00,12,710.5,710.5,708.5,709.25,235
20140701|2014-05-12 03:30,12,709.25,711,708.25,708.75,552
20140701|2014-05-12 04:00,12,708.75,709.5,708.25,708.5,181
20140701|2014-05-12 04:30,12,708.75,709.5,708.25,709.5,237
20140701|2014-05-12 05:00,12,709.5,710,709,709.5,288
20140701|2014-05-12 05:30,12,709.75,711.25,709.75,710,342
20140701|2014-05-12 06:00,12,710,711.5,710,711,425
20140701|2014-05-12 06:30,12,710.75,711,709.75,710.75,183
20140701|2014-05-12 07:00,12,710.75,710.75,709.25,710,272
20140701|2014-05-12 07:30,12,709.75,710.5,709.75,709.75,243
20140701|2014-05-12 08:30,12,710.25,710.5,704,705.5,6398
20140701|2014-05-12 09:00,12,705.5,708,703.5,704.75,3223
20140701|2014-05-12 09:30,12,705,707.75,704,706.75,3092
20140701|2014-05-12 10:00,12,707,709,706,708.75,2356
20140701|2014-05-12 10:30,12,709,711,708.5,709.5,3026
20140701|2014-05-12 11:00,12,709.75,713.25,709,710.5,2456
20140701|2014-05-12 11:30,12,710.75,713.25,710.5,713,1356
20140701|2014-05-12 12:00,12,713,715,712.25,713.75,2181
20140701|2014-05-12 12:30,12,714,715,712,713,1744
20140701|2014-05-12 13:00,12,713,716,713,714.75,3207
20140701|2014-05-12 19:00,13,714,715,713,714.5,518
20140701|2014-05-12 19:30,13,714.5,714.5,712.75,712.75,142
20140701|2014-05-12 20:00,13,713,714.5,713,714.5,28
20140701|2014-05-12 20:30,13,714.25,714.25,713.5,713.75,22
20140701|2014-05-12 21:00,13,713.75,714.25,713.75,713.75,8
20140701|2014-05-12 21:30,13,713.5,713.75,712.75,713,67
20140701|2014-05-12 22:00,13,713,713.25,712.5,713,50
20140701|2014-05-12 22:30,13,713,713.25,712.5,713.25,43
20140701|2014-05-12 23:00,13,713.25,713.25,712.25,712.25,80
20140701|2014-05-12 23:30,13,712,712.5,712,712.25,39
20140701|2014-05-13 00:00,13,712.25,712.25,711.5,711.75,52
20140701|2014-05-13 00:30,13,711.5,712.5,711.5,712.5,49
20140701|2014-05-13 01:00,13,712.5,713,712.5,713,31
20140701|2014-05-13 01:30,13,713,713,712.75,713,44
20140701|2014-05-13 02:00,13,713,713,712.75,713,82
20140701|2014-05-13 02:30,13,713,713.75,712.75,713.75,89
20140701|2014-05-13 03:00,13,713.5,713.75,713.25,713.25,79
20140701|2014-05-13 03:30,13,713.25,714,713.25,714,155
20140701|2014-05-13 04:00,13,714,715,714,714.5,199
20140701|2014-05-13 04:30,13,714.25,714.25,713.25,714.25,82
20140701|2014-05-13 05:00,13,714,714,713.25,713.25,86
20140701|2014-05-13 05:30,13,713.5,714.5,713.5,714,82
20140701|2014-05-13 06:00,13,713.75,715,713.5,714,122
20140701|2014-05-13 06:30,13,714,714.5,713.75,714,160
20140701|2014-05-13 07:00,13,714,714.75,713.25,713.75,365
20140701|2014-05-13 07:30,13,713.75,715,713.25,715,196
20140701|2014-05-13 08:30,13,714,715.25,704,706,7443
20140701|2014-05-13 09:00,13,705.75,709.25,705.25,708.5,2614
20140701|2014-05-13 09:30,13,708.75,709.25,705,706.5,3426
20140701|2014-05-13 10:00,13,706.25,706.75,705,705.75,1580
20140701|2014-05-13 10:30,13,705.75,706.75,705,706,1545
20140701|2014-05-13 11:00,13,706.25,706.75,705.5,706.5,887
20140701|2014-05-13 11:30,13,706.25,707.75,705.75,706.25,1449
20140701|2014-05-13 12:00,13,706.25,707.25,705.25,705.5,1107
20140701|2014-05-13 12:30,13,705.5,706.25,704.25,704.25,1666
20140701|2014-05-13 13:00,13,704.25,710,704,709.75,3449
20140701|2014-05-13 19:00,14,709.75,710,708,708.25,181
20140701|2014-05-13 19:30,14,708.5,708.5,708,708,49
20140701|2014-05-13 20:00,14,708.25,708.5,708.25,708.5,23
20140701|2014-05-13 20:30,14,708.75,708.75,708.25,708.25,33
20140701|2014-05-13 21:00,14,708.25,708.5,708,708,45
20140701|2014-05-13 21:30,14,708,708.25,707.25,707.5,77
20140701|2014-05-13 22:00,14,707.75,707.75,707.25,707.25,23
20140701|2014-05-13 22:30,14,707.25,707.5,707,707.5,118
20140701|2014-05-13 23:00,14,707.25,707.5,707.25,707.25,3
20140701|2014-05-13 23:30,14,707,707.25,707,707.25,77
20140701|2014-05-14 00:00,14,707.25,707.5,707.25,707.5,37
20140701|2014-05-14 00:30,14,707.75,708,707,707.25,114
20140701|2014-05-14 01:00,14,707.25,707.5,707,707.25,48
20140701|2014-05-14 01:30,14,707.5,708.25,707.5,708.25,35
20140701|2014-05-14 02:00,14,708.25,708.25,707.75,707.75,30
20140701|2014-05-14 02:30,14,707.5,708,707.5,707.75,34
20140701|2014-05-14 03:00,14,707.75,708,707.25,707.5,218
20140701|2014-05-14 03:30,14,707.25,707.5,707,707.25,91
20140701|2014-05-14 04:00,14,707,707.25,705,705.5,464
20140701|2014-05-14 04:30,14,705.75,706.75,705,705.75,185
20140701|2014-05-14 05:00,14,705.75,705.75,705,705.5,163
20140701|2014-05-14 05:30,14,705.5,706.25,704.75,705.5,125
20140701|2014-05-14 06:00,14,705.75,706.75,705.75,706.75,77
20140701|2014-05-14 06:30,14,706.5,706.5,705,706,131
20140701|2014-05-14 07:00,14,705.75,705.75,703,703.75,610
20140701|2014-05-14 07:30,14,703.5,704,703,704,111
20140701|2014-05-14 08:30,14,704.5,704.75,690.75,693.25,13117
20140701|2014-05-14 09:00,14,693.25,694,691,693.5,4373
20140701|2014-05-14 09:30,14,693.5,695,692.25,694.5,3390
20140701|2014-05-14 10:00,14,694.25,695.5,691,691.25,4481
20140701|2014-05-14 10:30,14,691.25,692,687.75,690.25,6360
20140701|2014-05-14 11:00,14,690.25,691.75,688,688.25,3896
20140701|2014-05-14 11:30,14,688.25,691.75,688,690.5,1772
20140701|2014-05-14 12:00,14,690.5,691.75,689.25,689.75,1553
20140701|2014-05-14 12:30,14,689.75,690.75,688,689.25,1856
20140701|2014-05-14 13:00,14,689.25,692,689.25,690.5,2718
20140701|2014-05-14 19:00,15,690.5,691,689.25,689.5,490
20140701|2014-05-14 19:30,15,689.5,689.5,688.25,688.5,161
20140701|2014-05-14 20:00,15,688.5,689.25,688.5,689,124
20140701|2014-05-14 20:30,15,689,689.5,688.5,688.5,99
20140701|2014-05-14 21:00,15,688.25,688.5,688.25,688.5,26
20140701|2014-05-14 21:30,15,688.75,689,688.25,688.5,43
20140701|2014-05-14 22:00,15,688.75,689.25,688.25,689,57
20140701|2014-05-14 22:30,15,688.5,689.25,688.5,688.5,150
20140701|2014-05-14 23:00,15,688.5,688.5,688.25,688.5,18
20140701|2014-05-14 23:30,15,688.75,689,688.5,688.75,94
20140701|2014-05-15 00:00,15,689,689.25,688.5,689,27
20140701|2014-05-15 00:30,15,688.75,688.75,687.75,687.75,162
20140701|2014-05-15 01:00,15,687.75,688.75,687.75,688.5,206
20140701|2014-05-15 01:30,15,688,688.5,688,688.5,190
20140701|2014-05-15 02:00,15,688.75,688.75,684.5,684.75,909
20140701|2014-05-15 02:30,15,684.75,685,683.75,684.5,709
20140701|2014-05-15 03:00,15,684.25,684.5,683,684.25,499
20140701|2014-05-15 03:30,15,684.25,684.75,683.5,684.5,272
20140701|2014-05-15 04:00,15,684.5,685,683.75,684.75,406
20140701|2014-05-15 04:30,15,684.5,685.75,684.25,685.5,75
20140701|2014-05-15 05:00,15,685.75,686,685,685.25,283
20140701|2014-05-15 05:30,15,685.25,686.25,685.25,686,56
20140701|2014-05-15 06:00,15,686.5,686.75,686,686.25,154
20140701|2014-05-15 06:30,15,686,687,686,686.75,166
20140701|2014-05-15 07:00,15,686.5,688.5,686.25,687.5,776
20140701|2014-05-15 07:30,15,687.5,688,686,687.25,412
20140701|2014-05-15 08:30,15,687,687.25,680,681.25,10787
20140701|2014-05-15 09:00,15,681.5,682.75,681,681.25,2929
20140701|2014-05-15 09:30,15,681.25,682.25,678.25,678.5,4099
20140701|2014-05-15 10:00,15,678.5,679.75,677,679.75,3611
20140701|2014-05-15 10:30,15,679.75,681,678.25,680,2405
20140701|2014-05-15 11:00,15,679.75,681.25,677.25,678.75,2569
20140701|2014-05-15 11:30,15,678.75,679,677,678.25,1568
20140701|2014-05-15 12:00,15,678.25,680,676.75,679.75,3236
20140701|2014-05-15 12:30,15,679.75,680.75,677.25,679.5,2626
20140701|2014-05-15 13:00,15,679.5,680.5,677.5,677.5,3048
20140701|2014-05-15 19:00,16,678.75,679,676.5,677,412
20140701|2014-05-15 19:30,16,677.25,678,677,678,52
20140701|2014-05-15 20:00,16,678.25,679,678,679,101
20140701|2014-05-15 20:30,16,678.75,679.25,678.75,679,53
20140701|2014-05-15 21:00,16,678.5,679,678,678.5,93
20140701|2014-05-15 21:30,16,678.5,678.5,677,678,105
20140701|2014-05-15 22:00,16,677.75,677.75,676.5,676.5,46
20140701|2014-05-15 22:30,16,677.75,678.75,677.25,678.25,420
20140701|2014-05-15 23:00,16,678.25,679.25,678.25,678.75,53
20140701|2014-05-15 23:30,16,678.75,679,678.25,678.25,39
20140701|2014-05-16 00:00,16,678.5,678.5,678.25,678.25,15
20140701|2014-05-16 00:30,16,678.5,678.5,678,678.25,47
20140701|2014-05-16 01:00,16,678.25,678.25,677.5,677.75,43
20140701|2014-05-16 01:30,16,677.5,678,677.25,677.75,54
20140701|2014-05-16 02:00,16,677.75,678.5,677.25,678.25,234
20140701|2014-05-16 02:30,16,678.25,678.5,678,678,280
20140701|2014-05-16 03:00,16,678.25,678.5,678,678.5,216
20140701|2014-05-16 03:30,16,678.5,680,678.5,680,301
20140701|2014-05-16 04:00,16,679.75,681.25,679.75,681,197
20140701|2014-05-16 04:30,16,681,681,680.75,681,369
20140701|2014-05-16 05:00,16,681,681,678.75,679.75,291
20140701|2014-05-16 05:30,16,679.75,679.75,678,678.75,256
20140701|2014-05-16 06:00,16,678.75,679,677.75,678.25,415
20140701|2014-05-16 06:30,16,678.5,682.75,678.5,680.25,1091
20140701|2014-05-16 07:00,16,680.25,680.5,678,679.25,658
20140701|2014-05-16 07:30,16,679.25,679.25,678.25,678.25,270
20140701|2014-05-16 08:30,16,678,679,673,673.5,7588
20140701|2014-05-16 09:00,16,673.5,674.75,671.5,672.75,4905
20140701|2014-05-16 09:30,16,672.75,675,672.5,673.25,3636
20140701|2014-05-16 10:00,16,673.25,674.25,673,673.75,2081
20140701|2014-05-16 10:30,16,674,674.75,672.75,673,2256
20140701|2014-05-16 11:00,16,673.25,674,671.5,672,1496
20140701|2014-05-16 11:30,16,671.5,671.75,670.5,670.75,1774
20140701|2014-05-16 12:00,16,671,672.25,670.75,672.25,902
20140701|2014-05-16 12:30,16,672,673.5,671.75,673.5,1086
20140701|2014-05-16 13:00,16,673.25,675,672.25,674.75,2304
20140701|2014-05-18 19:00,19,671.5,672.25,665.5,668.5,1859
20140701|2014-05-18 19:30,19,668,668,667.5,667.75,203
20140701|2014-05-18 20:00,19,668,668,667.75,667.75,174
20140701|2014-05-18 20:30,19,668,668,666.75,667.5,156
20140701|2014-05-18 21:00,19,667.5,667.75,666.75,666.75,77
20140701|2014-05-18 21:30,19,666.75,667.75,666.5,667.5,138
20140701|2014-05-18 22:00,19,667.5,668,667.5,667.75,84
20140701|2014-05-18 22:30,19,667.5,667.75,667.5,667.75,18
20140701|2014-05-18 23:00,19,667.5,667.75,667.5,667.75,37
20140701|2014-05-18 23:30,19,667.5,667.75,667.5,667.75,32
20140701|2014-05-19 00:00,19,667.5,668,667.5,667.75,85
20140701|2014-05-19 00:30,19,668,673,668,670,405
20140701|2014-05-19 01:00,19,670,673.25,669.25,671.75,303
20140701|2014-05-19 01:30,19,671.5,671.75,669.5,670.25,207
20140701|2014-05-19 02:00,19,671,672,670.5,671,144
20140701|2014-05-19 02:30,19,671,672.5,671,671.25,187
20140701|2014-05-19 03:00,19,671.25,671.75,670.25,670.25,317
20140701|2014-05-19 03:30,19,670.25,670.75,668.75,668.75,262
20140701|2014-05-19 04:00,19,668.75,669.5,666.75,667,662
20140701|2014-05-19 04:30,19,666.75,669,666.75,668.25,267
20140701|2014-05-19 05:00,19,668.25,668.75,668.25,668.5,58
20140701|2014-05-19 05:30,19,668.5,669,668,668.75,154
20140701|2014-05-19 06:00,19,668.75,670,668.5,668.75,182
20140701|2014-05-19 06:30,19,669,671.25,669,670.5,314
20140701|2014-05-19 07:00,19,670.75,674.75,670.5,673.5,1433
20140701|2014-05-19 07:30,19,673.5,674.25,673.25,673.25,261
20140701|2014-05-19 08:30,19,673.75,678.25,669.75,671,8266
20140701|2014-05-19 09:00,19,670.75,675.5,670.5,671.25,2720
20140701|2014-05-19 09:30,19,671.5,671.5,662.75,666.75,8380
20140701|2014-05-19 10:00,19,666.75,668.25,664.25,665.5,2413
20140701|2014-05-19 10:30,19,665.75,671.75,665.5,671,3394
20140701|2014-05-19 11:00,19,671,672.5,670,670.75,2248
20140701|2014-05-19 11:30,19,671,672.75,670.5,672,1695
20140701|2014-05-19 12:00,19,672,673,671.25,672.75,811
20140701|2014-05-19 12:30,19,673,674,670.75,673.5,1490
20140701|2014-05-19 13:00,19,673.75,676,672.5,675.5,3586
20140701|2014-05-19 19:00,20,674,682,674,681.25,1291
20140701|2014-05-19 19:30,20,681.25,682.25,681,681.75,176
20140701|2014-05-19 20:00,20,682,682.5,680.25,681.5,396
20140701|2014-05-19 20:30,20,681.75,682.25,680.25,681,132
20140701|2014-05-19 21:00,20,681,681.25,680.75,681.25,41
20140701|2014-05-19 21:30,20,680.75,681,680.25,681,37
20140701|2014-05-19 22:00,20,680.75,681.25,680.75,681,58
20140701|2014-05-19 22:30,20,681.5,681.5,681.25,681.25,7
20140701|2014-05-19 23:00,20,681.25,681.25,681,681,185
20140701|2014-05-19 23:30,20,681,681.25,680.75,680.75,21
20140701|2014-05-20 00:00,20,680.75,682,680.75,681.25,166
20140701|2014-05-20 00:30,20,681.75,682.5,681.75,682.25,164
20140701|2014-05-20 01:00,20,682,682.25,681.75,682,78
20140701|2014-05-20 01:30,20,682,682.5,682,682.5,91
20140701|2014-05-20 02:00,20,682.25,682.5,682,682.25,139
20140701|2014-05-20 02:30,20,682.25,683,681.75,682.75,401
20140701|2014-05-20 03:00,20,682.75,684.75,682.75,683.5,854
20140701|2014-05-20 03:30,20,683.5,685.75,683.5,684.5,731
20140701|2014-05-20 04:00,20,684.75,686,683.5,685.75,528
20140701|2014-05-20 04:30,20,685.5,685.5,684.25,684.75,51
20140701|2014-05-20 05:00,20,684.5,684.5,682.75,683,328
20140701|2014-05-20 05:30,20,683.25,685.25,683.25,684.5,226
20140701|2014-05-20 06:00,20,684.25,684.75,683.5,684,44
20140701|2014-05-20 06:30,20,683.75,683.75,681.25,681.75,355
20140701|2014-05-20 07:00,20,681.75,682.75,681.75,682.5,352
20140701|2014-05-20 07:30,20,682.5,682.5,680.75,681.5,330
20140701|2014-05-20 08:30,20,681.25,684,678.75,682.75,6489
20140701|2014-05-20 09:00,20,683,685.5,680.75,684.75,4517
20140701|2014-05-20 09:30,20,684.5,684.75,677,678.75,3858
20140701|2014-05-20 10:00,20,678.5,678.5,672.25,672.75,4205
20140701|2014-05-20 10:30,20,672.5,673,668.5,669.75,4443
20140701|2014-05-20 11:00,20,669.75,670.75,666,670.75,4977
20140701|2014-05-20 11:30,20,670.5,675,670.25,675,1970
20140701|2014-05-20 12:00,20,675,677.5,672,672.25,2453
20140701|2014-05-20 12:30,20,672.25,672.75,670,670.75,1506
20140701|2014-05-20 13:00,20,671,672,669,669.25,2769
20140701|2014-05-20 19:00,21,668,668.75,666.5,668.25,513
20140701|2014-05-20 19:30,21,668.5,668.75,668,668.5,53
20140701|2014-05-20 20:00,21,668.5,668.75,668,668.75,43
20140701|2014-05-20 20:30,21,669,669,668.5,669,22
20140701|2014-05-20 21:00,21,669,669.75,668.75,669.25,49
20140701|2014-05-20 21:30,21,668.75,669.25,668.75,669,44
20140701|2014-05-20 22:00,21,669,669,668.75,669,77
20140701|2014-05-20 22:30,21,668.75,669.25,668.75,668.75,56
20140701|2014-05-20 23:00,21,669,669,668.75,668.75,16
20140701|2014-05-20 23:30,21,669,669.25,668.75,669,78
20140701|2014-05-21 00:00,21,669,669,668.75,669,9
20140701|2014-05-21 00:30,21,668.5,669.25,668.5,669,34
20140701|2014-05-21 01:00,21,669.25,672.75,669.25,672.5,252
20140701|2014-05-21 01:30,21,672.5,672.5,671.5,671.75,69
20140701|2014-05-21 02:00,21,671.75,672.75,671.5,672.75,89
20140701|2014-05-21 02:30,21,673,674.25,673,673.25,202
20140701|2014-05-21 03:00,21,673.25,675.25,673.25,675.25,217
20140701|2014-05-21 03:30,21,675.25,675.5,673.5,674.25,199
20140701|2014-05-21 04:00,21,674.5,674.5,673.75,674.25,53
20140701|2014-05-21 04:30,21,674.5,674.75,673,673,121
20140701|2014-05-21 05:00,21,672.5,673,671.75,673,234
20140701|2014-05-21 05:30,21,672.5,672.5,668.75,668.75,612
20140701|2014-05-21 06:00,21,668.5,669.5,668,669.25,188
20140701|2014-05-21 06:30,21,669,670.25,669,670,78
20140701|2014-05-21 07:00,21,670,671.25,670,671,238
20140701|2014-05-21 07:30,21,671,671.25,671,671.25,62
20140701|2014-05-21 08:30,21,671.75,674.5,670.5,674,4084
20140701|2014-05-21 09:00,21,674,675,669.75,673.25,2029
20140701|2014-05-21 09:30,21,673.25,673.5,668.5,670.25,2408
20140701|2014-05-21 10:00,21,669.75,671.25,663,665.5,4837
20140701|2014-05-21 10:30,21,665.5,670.5,664,669.75,2654
20140701|2014-05-21 11:00,21,669.5,669.75,665,666.25,1550
20140701|2014-05-21 11:30,21,666.25,668,666,667.75,797
20140701|2014-05-21 12:00,21,667.75,667.75,665.25,665.75,1353
20140701|2014-05-21 12:30,21,666,666.75,665,665.75,1024
20140701|2014-05-21 13:00,21,666,667.5,663.25,663.5,2764
20140701|2014-05-21 19:00,22,665.5,666.25,664.5,665,394
20140701|2014-05-21 19:30,22,665,665.5,664.75,665.25,55
20140701|2014-05-21 20:00,22,665,665.75,664.25,665.75,97
20140701|2014-05-21 20:30,22,665.75,665.75,663,664.25,194
20140701|2014-05-21 21:00,22,664.25,665.25,664,665,98
20140701|2014-05-21 21:30,22,664.5,665,664.25,664.5,75
20140701|2014-05-21 22:00,22,665,666,664.75,665.5,108
20140701|2014-05-21 22:30,22,665.25,665.25,664.5,665,83
20140701|2014-05-21 23:00,22,665.25,666,664.75,664.75,60
20140701|2014-05-21 23:30,22,665,665,664.5,665,47
20140701|2014-05-22 00:00,22,664.75,665.5,664.75,665,114
20140701|2014-05-22 00:30,22,665.25,667,665.25,666.25,281
20140701|2014-05-22 01:00,22,666.75,667.5,666.5,666.75,197
20140701|2014-05-22 01:30,22,667,668,666.75,668,115
20140701|2014-05-22 02:00,22,668,668,665.5,666,377
20140701|2014-05-22 02:30,22,666,667.25,666,667,183
20140701|2014-05-22 03:00,22,667.25,667.5,667,667.5,138
20140701|2014-05-22 03:30,22,667.5,668.75,667.5,667.5,211
20140701|2014-05-22 04:00,22,667.75,667.75,667.25,667.5,171
20140701|2014-05-22 04:30,22,667.5,667.75,666.75,667,279
20140701|2014-05-22 05:00,22,667,667.5,667,667.5,63
20140701|2014-05-22 05:30,22,667.75,668.5,667.5,667.75,168
20140701|2014-05-22 06:00,22,667.75,667.75,665.5,665.75,331
20140701|2014-05-22 06:30,22,665.25,666,664.5,665.75,446
20140701|2014-05-22 07:00,22,665.5,666,665,666,208
20140701|2014-05-22 07:30,22,666,667.25,664.75,667.25,367
20140701|2014-05-22 08:30,22,667.5,669.75,658.5,659,6457
20140701|2014-05-22 09:00,22,659,663,654,662,7535
20140701|2014-05-22 09:30,22,661.75,662,654,657,5071
20140701|2014-05-22 10:00,22,657,658.25,654.25,655.25,3032
20140701|2014-05-22 10:30,22,655.5,658.5,654.75,658.5,1487
20140701|2014-05-22 11:00,22,658.25,659.25,656.5,657.25,1154
20140701|2014-05-22 11:30,22,657,658,656.25,656.75,1195
20140701|2014-05-22 12:00,22,657,660,656.75,660,1200
20140701|2014-05-22 12:30,22,660.25,660.25,657,659.25,1431
20140701|2014-05-22 13:00,22,659.25,661.5,657.25,659.25,4377
20140701|2014-05-22 19:00,23,660.25,662,659.75,660,433
20140701|2014-05-22 19:30,23,660.5,661.5,659.5,661.25,145
20140701|2014-05-22 20:00,23,661,661.75,660.75,661,100
20140701|2014-05-22 20:30,23,660.75,661.5,660.25,660.5,124
20140701|2014-05-22 21:00,23,660.25,660.25,659.25,660,154
20140701|2014-05-22 21:30,23,660,660.25,659.75,660.25,8
20140701|2014-05-22 22:00,23,660.25,660.5,660.25,660.25,37
20140701|2014-05-22 22:30,23,660.25,660.75,660,660.5,52
20140701|2014-05-22 23:00,23,660.5,661,660.5,661,49
20140701|2014-05-22 23:30,23,661,661,660.75,660.75,76
20140701|2014-05-23 00:00,23,661,661,660.5,660.5,30
20140701|2014-05-23 00:30,23,661,661,660.5,660.5,8
20140701|2014-05-23 01:00,23,660.75,661,660.25,660.25,31
20140701|2014-05-23 01:30,23,660,660.5,660,660.25,14
20140701|2014-05-23 02:00,23,660.25,661.25,660,661.25,102
20140701|2014-05-23 02:30,23,661.25,662.75,661.25,662.25,183
20140701|2014-05-23 03:00,23,662.25,663.25,662.25,663,77
20140701|2014-05-23 03:30,23,662.75,662.75,661.5,662.25,194
20140701|2014-05-23 04:00,23,662.25,663,661.75,662.5,337
20140701|2014-05-23 04:30,23,662.5,663.5,662.5,663,437
20140701|2014-05-23 05:00,23,663,663.5,662.25,662.25,221
20140701|2014-05-23 05:30,23,662,662.5,661.75,662,174
20140701|2014-05-23 06:00,23,661.75,662.5,661.5,662,290
20140701|2014-05-23 06:30,23,662,662.75,661.75,662.75,211
20140701|2014-05-23 07:00,23,662.5,662.75,662.25,662.5,206
20140701|2014-05-23 07:30,23,662.5,662.75,661.75,662.75,80
20140701|2014-05-23 08:30,23,662.25,663.25,657,657.25,4382
20140701|2014-05-23 09:00,23,657,658.75,656,658,2189
20140701|2014-05-23 09:30,23,658,658.25,652,652.75,5247
20140701|2014-05-23 10:00,23,652.75,654.75,652,653.75,2914
20140701|2014-05-23 10:30,23,654,654.5,651.75,652.25,1949
20140701|2014-05-23 11:00,23,652.25,653.5,651.5,652.75,1838
20140701|2014-05-23 11:30,23,652.75,652.75,651.5,652,559
20140701|2014-05-23 12:00,23,652.25,653,651.5,652.75,1067
20140701|2014-05-23 12:30,23,652.75,653.5,652,652.5,1457
20140701|2014-05-23 13:00,23,652.5,655.25,651.25,651.5,4326
20140701|2014-05-26 19:00,27,645,646.25,641.25,645.75,2851
20140701|2014-05-26 19:30,27,645.75,647,644,644,500
20140701|2014-05-26 20:00,27,644,645,644,644,267
20140701|2014-05-26 20:30,27,644,645,644,644,425
20140701|2014-05-26 21:00,27,644.25,644.5,643.75,643.75,288
20140701|2014-05-26 21:30,27,643.75,644,643.5,644,120
20140701|2014-05-26 22:00,27,644,644,642.5,643,245
20140701|2014-05-26 22:30,27,643,643,642,642.25,215
20140701|2014-05-26 23:00,27,642.5,643,642,642.5,72
20140701|2014-05-26 23:30,27,642.5,643.75,642.5,643.5,53
20140701|2014-05-27 00:00,27,643.5,643.5,643,643,39
20140701|2014-05-27 00:30,27,643,644.5,642.75,644.25,116
20140701|2014-05-27 01:00,27,644,644.75,643.5,643.5,260
20140701|2014-05-27 01:30,27,643.25,645.5,642.5,645,343
20140701|2014-05-27 02:00,27,645.25,646.5,645,646.5,258
20140701|2014-05-27 02:30,27,646.5,646.5,645.25,646.25,180
20140701|2014-05-27 03:00,27,646.25,648,645.75,646.25,281
20140701|2014-05-27 03:30,27,646.5,646.5,643,643.5,352
20140701|2014-05-27 04:00,27,643.5,644.75,642.5,642.5,360
20140701|2014-05-27 04:30,27,642.5,643.5,642.5,643,167
20140701|2014-05-27 05:00,27,643.25,644.5,643.25,644.25,208
20140701|2014-05-27 05:30,27,644,644,642.75,643,116
20140701|2014-05-27 06:00,27,643,643.5,642.75,643,111
20140701|2014-05-27 06:30,27,642.75,643,642.25,642.5,179
20140701|2014-05-27 07:00,27,642.25,644,642.25,643.75,458
20140701|2014-05-27 07:30,27,643.75,644.75,643.25,643.5,279
20140701|2014-05-27 08:30,27,644,645.75,642.25,644.75,4596
20140701|2014-05-27 09:00,27,644.75,648.5,644.75,646.5,4011
20140701|2014-05-27 09:30,27,646.5,646.5,642.5,642.75,3519
20140701|2014-05-27 10:00,27,642.75,643.5,642.5,643.25,1800
20140701|2014-05-27 10:30,27,643,643.75,643,643.5,1204
20140701|2014-05-27 11:00,27,643.5,644,642.75,643.5,1545
20140701|2014-05-27 11:30,27,643.5,645.5,643.25,644.25,1396
20140701|2014-05-27 12:00,27,644.25,644.75,643.5,643.75,660
20140701|2014-05-27 12:30,27,643.75,644,642.75,643.5,1516
20140701|2014-05-27 13:00,27,643.5,644,640.25,640.75,3413
20140701|2014-05-27 19:00,28,637.25,639.5,637.25,638.5,1559
20140701|2014-05-27 19:30,28,638.5,638.75,638,638.75,71
20140701|2014-05-27 20:00,28,638.5,639,638.25,639,62
20140701|2014-05-27 20:30,28,638.75,639.5,638.75,638.75,189
20140701|2014-05-27 21:00,28,639.25,639.25,638.5,638.75,43
20140701|2014-05-27 21:30,28,638.75,638.75,638.25,638.5,64
20140701|2014-05-27 22:00,28,638.75,638.75,638.5,638.75,34
20140701|2014-05-27 22:30,28,638.5,638.75,637.75,637.75,223
20140701|2014-05-27 23:00,28,637.5,638.25,637.5,638,72
20140701|2014-05-27 23:30,28,638,638,637.75,637.75,17
20140701|2014-05-28 00:00,28,638,638,637.5,637.75,16
20140701|2014-05-28 00:30,28,637.75,638.5,637.75,638,246
20140701|2014-05-28 01:00,28,638.5,641.75,638.5,640.25,665
20140701|2014-05-28 01:30,28,640.5,641,640.5,640.75,27
20140701|2014-05-28 02:00,28,641,641.5,639.75,640.25,165
20140701|2014-05-28 02:30,28,640.25,640.5,639.25,639.5,62
20140701|2014-05-28 03:00,28,639.5,639.5,638.5,638.5,143
20140701|2014-05-28 03:30,28,638.5,638.5,637.5,638,220
20140701|2014-05-28 04:00,28,638,638,636,636.25,826
20140701|2014-05-28 04:30,28,636.5,636.5,635.25,636,507
20140701|2014-05-28 05:00,28,636,636.75,636,636.5,88
20140701|2014-05-28 05:30,28,636.5,637.5,636.5,637.25,172
20140701|2014-05-28 06:00,28,637.25,637.5,636.75,636.75,142
20140701|2014-05-28 06:30,28,637,637.5,636.75,637.25,66
20140701|2014-05-28 07:00,28,637.25,638,637,637.25,153
20140701|2014-05-28 07:30,28,637.25,637.75,636.75,637.25,156
20140701|2014-05-28 08:30,28,637.25,641,635.5,637,5322
20140701|2014-05-28 09:00,28,637,638.75,634.25,636,4395
20140701|2014-05-28 09:30,28,636.25,636.25,633.5,634,3769
20140701|2014-05-28 10:00,28,634,634.5,633,633.5,2076
20140701|2014-05-28 10:30,28,633.75,637,633.25,637,2195
20140701|2014-05-28 11:00,28,637,639.75,636.75,638.25,2712
20140701|2014-05-28 11:30,28,638,638.5,636.5,636.75,1398
20140701|2014-05-28 12:00,28,636.75,639.75,636.5,639.75,1476
20140701|2014-05-28 12:30,28,639.5,639.5,638,638.75,996
20140701|2014-05-28 13:00,28,639,640,638,638.75,2305
20140701|2014-05-28 19:00,29,638.5,639,638,638.25,221
20140701|2014-05-28 19:30,29,638.5,639.25,638.25,639.25,64
20140701|2014-05-28 20:00,29,639.25,640,639,639,134
20140701|2014-05-28 20:30,29,639,640.5,639,640,105
20140701|2014-05-28 21:00,29,640,641,640,640.25,169
20140701|2014-05-28 21:30,29,640.25,640.75,640.25,640.5,35
20140701|2014-05-28 22:00,29,640.75,640.75,640.25,640.25,24
20140701|2014-05-28 22:30,29,640.75,641.25,640.5,640.75,74
20140701|2014-05-28 23:00,29,640.75,641,639.75,640.75,97
20140701|2014-05-28 23:30,29,641,641,640.5,641,25
20140701|2014-05-29 00:00,29,641.25,641.25,640.25,640.5,52
20140701|2014-05-29 00:30,29,640.75,641.75,640.75,641.5,75
20140701|2014-05-29 01:00,29,641.5,641.75,641.5,641.5,104
20140701|2014-05-29 01:30,29,641.5,642,640.25,640.25,158
20140701|2014-05-29 02:00,29,640.25,640.75,640.25,640.5,56
20140701|2014-05-29 02:30,29,640.75,642,640.75,641.75,186
20140701|2014-05-29 03:00,29,641.75,643.75,641.75,643.25,454
20140701|2014-05-29 03:30,29,643.5,644.5,642.25,643,639
20140701|2014-05-29 04:00,29,642.75,643.75,642.75,643.5,163
20140701|2014-05-29 04:30,29,643.75,644,643.5,643.75,99
20140701|2014-05-29 05:00,29,643.75,643.75,642.5,642.5,114
20140701|2014-05-29 05:30,29,642.5,643.75,641.25,643.75,551
20140701|2014-05-29 06:00,29,643.75,645,643.25,644.5,568
20140701|2014-05-29 06:30,29,644.5,644.75,643.25,643.25,341
20140701|2014-05-29 07:00,29,643.25,643.75,643,643,394
20140701|2014-05-29 07:30,29,643.25,643.25,642.5,642.5,154
20140701|2014-05-29 08:30,29,641.75,643,633.75,637.5,8530
20140701|2014-05-29 09:00,29,637.75,639.5,635.75,639.5,1474
20140701|2014-05-29 09:30,29,639.25,639.5,634.25,635.75,3422
20140701|2014-05-29 10:00,29,635.75,635.75,631.25,632,3616
20140701|2014-05-29 10:30,29,632,632.25,630.5,631.75,2973
20140701|2014-05-29 11:00,29,631.5,631.75,629.75,630.75,3466
20140701|2014-05-29 11:30,29,630.75,631.75,630.5,631,1355
20140701|2014-05-29 12:00,29,631,632.5,630.75,631.5,1690
20140701|2014-05-29 12:30,29,631.5,632.5,630.75,631.75,1131
20140701|2014-05-29 13:00,29,632,633.5,631,632.5,5298
20140701|2014-05-29 19:00,30,633,633.75,631.75,632.25,311
20140701|2014-05-29 19:30,30,632,632.25,631.5,632,140
20140701|2014-05-29 20:00,30,632.25,632.75,632,632.25,108
20140701|2014-05-29 20:30,30,631.75,632,631,631.5,115
20140701|2014-05-29 21:00,30,631.25,631.75,630.75,631.75,91
20140701|2014-05-29 21:30,30,631.5,632,631.5,632,115
20140701|2014-05-29 22:00,30,631.75,632.5,631.75,632.5,173
20140701|2014-05-29 22:30,30,632.5,632.75,632.5,632.5,54
20140701|2014-05-29 23:00,30,632.5,633,632.5,632.5,164
20140701|2014-05-29 23:30,30,632.75,633.25,632.75,633,26
20140701|2014-05-30 00:00,30,633,633,632.75,632.75,10
20140701|2014-05-30 00:30,30,633,633.5,632.75,633.5,33
20140701|2014-05-30 01:00,30,633.5,634,633,633.5,93
20140701|2014-05-30 01:30,30,633.5,633.5,632.75,633.25,56
20140701|2014-05-30 02:00,30,633,633.25,632.75,632.75,157
20140701|2014-05-30 02:30,30,632.75,632.75,629.75,630,510
20140701|2014-05-30 03:00,30,630,630.75,629.75,630.25,342
20140701|2014-05-30 03:30,30,630,631,630,630.75,185
20140701|2014-05-30 04:00,30,630.5,631.25,630.25,631.25,96
20140701|2014-05-30 04:30,30,631.25,631.25,630.5,630.75,117
20140701|2014-05-30 05:00,30,630.75,630.75,628.5,629.75,543
20140701|2014-05-30 05:30,30,629.5,629.5,629,629.5,89
20140701|2014-05-30 06:00,30,629.5,631.25,629.25,630.5,152
20140701|2014-05-30 06:30,30,630.25,631.25,630.25,630.75,104
20140701|2014-05-30 07:00,30,631,631.25,629.75,630.5,198
20140701|2014-05-30 07:30,30,630.25,631.25,630,630.5,394
20140701|2014-05-30 08:30,30,631.25,637,631,634.25,4749
20140701|2014-05-30 09:00,30,634.25,635,632.5,635,1393
20140701|2014-05-30 09:30,30,634.75,634.75,627.5,630,4852
20140701|2014-05-30 10:00,30,630,630.75,628.25,629.5,2107
20140701|2014-05-30 10:30,30,629.5,630.25,629,629.25,793
20140701|2014-05-30 11:00,30,629.25,631.25,629.25,629.25,1353
20140701|2014-05-30 11:30,30,629.5,630.25,629.25,630.25,948
20140701|2014-05-30 12:00,30,630.25,630.5,628.75,628.75,1195
20140701|2014-05-30 12:30,30,628.75,630.5,628.5,629.5,1614
20140701|2014-05-30 13:00,30,629.5,630.75,625.5,628,6626
20140701|2014-06-01 19:00,2,624.75,626.75,617,617.5,2289
20140701|2014-06-01 19:30,2,617.75,619.75,616.25,619.75,1039
20140701|2014-06-01 20:00,2,619,619.5,618,618.75,233
20140701|2014-06-01 20:30,2,618.75,620.75,618.25,618.75,416
20140701|2014-06-01 21:00,2,618.5,619.25,618,618.25,129
20140701|2014-06-01 21:30,2,618.25,619,618,619,64
20140701|2014-06-01 22:00,2,619.25,619.25,618.5,618.75,93
20140701|2014-06-01 22:30,2,619,619.75,618.25,618.5,107
20140701|2014-06-01 23:00,2,618.75,619.25,617.5,617.5,130
20140701|2014-06-01 23:30,2,617.5,618,617.5,617.75,67
20140701|2014-06-02 00:00,2,617.75,617.75,617.5,617.5,22
20140701|2014-06-02 00:30,2,618,619.25,617.75,619.25,120
20140701|2014-06-02 01:00,2,619.25,619.25,618.25,618.25,78
20140701|2014-06-02 01:30,2,618,618.5,617.5,617.5,264
20140701|2014-06-02 02:00,2,617.5,619.5,617.5,619.25,229
20140701|2014-06-02 02:30,2,619.25,619.75,617.75,618,365
20140701|2014-06-02 03:00,2,617.75,618.75,617.5,617.75,265
20140701|2014-06-02 03:30,2,618,620.75,618,620.5,646
20140701|2014-06-02 04:00,2,620.25,620.75,619,619.25,406
20140701|2014-06-02 04:30,2,619.25,620.25,618.75,619.5,74
20140701|2014-06-02 05:00,2,619.75,621,619.75,620.75,125
20140701|2014-06-02 05:30,2,620.5,621.75,620.5,620.75,157
20140701|2014-06-02 06:00,2,620.75,621,620.75,621,56
20140701|2014-06-02 06:30,2,621.25,621.25,620.5,620.5,254
20140701|2014-06-02 07:00,2,620.5,621.25,620.25,621,412
20140701|2014-06-02 07:30,2,620.75,621.75,620.75,621.5,368
20140701|2014-06-02 08:30,2,621.5,622,617,618,6681
20140701|2014-06-02 09:00,2,618,620,617.5,618.5,3111
20140701|2014-06-02 09:30,2,618.25,621.5,617.25,619.25,3702
20140701|2014-06-02 10:00,2,619.25,621.25,618,618.5,2215
20140701|2014-06-02 10:30,2,618.5,622.75,618.25,621.75,2644
20140701|2014-06-02 11:00,2,621.75,624.25,621.75,622.25,2655
20140701|2014-06-02 11:30,2,622,622.25,619.5,620.5,1612
20140701|2014-06-02 12:00,2,620.25,622.5,619.25,622.5,1028
20140701|2014-06-02 12:30,2,622.5,623.5,620.5,622.75,1850
20140701|2014-06-02 13:00,2,622.75,624.25,618.75,620,5017
20140701|2014-06-02 19:00,3,622,622.25,620.5,621.25,360
20140701|2014-06-02 19:30,3,621,623.5,621,622.5,145
20140701|2014-06-02 20:00,3,623,623,621.75,622.5,96
20140701|2014-06-02 20:30,3,622.5,622.5,621.5,621.5,42
20140701|2014-06-02 21:00,3,621.5,622,621.5,622,38
20140701|2014-06-02 21:30,3,622.25,623.25,622.25,622.5,119
20140701|2014-06-02 22:00,3,622.75,623.5,622.5,622.5,79
20140701|2014-06-02 22:30,3,622.75,624,622.75,623.25,98
20140701|2014-06-02 23:00,3,624,624,622.75,622.75,24
20140701|2014-06-02 23:30,3,622.75,623.25,622.5,623.25,65
20140701|2014-06-03 00:00,3,623,623,622,622,69
20140701|2014-06-03 00:30,3,622,622.25,621.5,622,36
20140701|2014-06-03 01:00,3,622.25,622.25,621.75,622,18
20140701|2014-06-03 01:30,3,621.75,621.75,620.5,620.75,211
20140701|2014-06-03 02:00,3,620.5,620.75,620,620.75,140
20140701|2014-06-03 02:30,3,620.5,620.5,619.5,620,255
20140701|2014-06-03 03:00,3,619.75,619.75,618,618.25,294
20140701|2014-06-03 03:30,3,618.5,619.25,618.5,618.75,181
20140701|2014-06-03 04:00,3,618.75,619.25,618.5,619.25,79
20140701|2014-06-03 04:30,3,619.5,619.5,619,619.25,57
20140701|2014-06-03 05:00,3,619.5,620.25,619,619.75,221
20140701|2014-06-03 05:30,3,619.5,619.75,619,619.25,149
20140701|2014-06-03 06:00,3,619,620.75,619,619.5,325
20140701|2014-06-03 06:30,3,619.75,619.75,619,619.25,91
20140701|2014-06-03 07:00,3,619.25,619.5,619,619.25,214
20140701|2014-06-03 07:30,3,619.5,620,619.25,619.5,105
20140701|2014-06-03 08:30,3,619,621,617.5,619,3506
20140701|2014-06-03 09:00,3,619.25,620,618.5,619.75,1782
20140701|2014-06-03 09:30,3,619.5,619.75,615.75,615.75,4673
20140701|2014-06-03 10:00,3,615.75,616.25,613.75,614,3707
20140701|2014-06-03 10:30,3,614,614,611,613.25,4340
20140701|2014-06-03 11:00,3,613.25,613.5,612,612,1218
20140701|2014-06-03 11:30,3,612,614,612,612.5,1337
20140701|2014-06-03 12:00,3,612.5,612.75,611,611,839
20140701|2014-06-03 12:30,3,611,612,611,611.25,1489
20140701|2014-06-03 13:00,3,611.25,613.5,611,612.25,4015
20140701|2014-06-03 19:00,4,612.5,612.75,610.75,611.75,258
20140701|2014-06-03 19:30,4,611.75,612.25,611.5,612.25,44
20140701|2014-06-03 20:00,4,612.25,613.5,612,613,65
20140701|2014-06-03 20:30,4,613,614.5,612.5,614,186
20140701|2014-06-03 21:00,4,613.25,614.5,613.25,613.75,191
20140701|2014-06-03 21:30,4,613.5,614.25,613,613,62
20140701|2014-06-03 22:00,4,612.75,613.25,612.75,613,30
20140701|2014-06-03 22:30,4,613,613.75,613,613.75,76
20140701|2014-06-03 23:00,4,613.25,613.25,612.75,613,15
20140701|2014-06-03 23:30,4,612.75,613.5,612.75,613.5,15
20140701|2014-06-04 00:00,4,613.5,614,613,613.5,152
20140701|2014-06-04 00:30,4,613.5,614,613.5,614,31
20140701|2014-06-04 01:00,4,614,614,613.75,613.75,15
20140701|2014-06-04 01:30,4,613.75,614.25,613.75,614.25,101
20140701|2014-06-04 02:00,4,614.5,614.5,614.25,614.25,53
20140701|2014-06-04 02:30,4,614.25,616,614.25,615.25,422
20140701|2014-06-04 03:00,4,615.5,616.75,615,616.25,416
20140701|2014-06-04 03:30,4,616.25,617.5,615.75,617.25,666
20140701|2014-06-04 04:00,4,617,617.75,616.75,617.25,216
20140701|2014-06-04 04:30,4,617.25,617.75,616.75,617,136
20140701|2014-06-04 05:00,4,616.75,617,616.25,616.75,111
20140701|2014-06-04 05:30,4,616.75,617,616.5,616.5,68
20140701|2014-06-04 06:00,4,616.75,617,616.5,616.5,89
20140701|2014-06-04 06:30,4,616.5,617.5,616.5,617.25,361
20140701|2014-06-04 07:00,4,617.25,617.5,616.75,616.75,211
20140701|2014-06-04 07:30,4,617,617.75,616.75,617.75,212
20140701|2014-06-04 08:30,4,618,618,612.25,614,4870
20140701|2014-06-04 09:00,4,613.75,617,613.25,616.25,2714
20140701|2014-06-04 09:30,4,616.5,618.5,615.75,616,4464
20140701|2014-06-04 10:00,4,616,617.25,616,616.75,2443
20140701|2014-06-04 10:30,4,616.75,619.5,616.25,617.25,2680
20140701|2014-06-04 11:00,4,617.25,617.25,614.5,616.5,1709
20140701|2014-06-04 11:30,4,616.25,617,615,616.5,1027
20140701|2014-06-04 12:00,4,616.5,617.25,616,616.25,641
20140701|2014-06-04 12:30,4,616.5,617.75,615.25,617.75,1461
20140701|2014-06-04 13:00,4,617.5,618,613.75,613.75,3101
20140701|2014-06-04 19:00,5,613.5,614.5,613,613.5,410
20140701|2014-06-04 19:30,5,613.5,614,613.25,613.75,44
20140701|2014-06-04 20:00,5,613.5,613.75,613.5,613.75,27
20140701|2014-06-04 20:30,5,613.5,614,613.5,613.75,68
20140701|2014-06-04 21:00,5,614,614.25,612.75,613,151
20140701|2014-06-04 21:30,5,613.25,613.25,612.25,612.5,73
20140701|2014-06-04 22:00,5,612.25,612.5,612.25,612.5,14
20140701|2014-06-04 22:30,5,612.25,612.25,612,612,56
20140701|2014-06-04 23:00,5,612.5,612.75,612.5,612.5,20
20140701|2014-06-04 23:30,5,612.25,613.75,612.25,613.5,68
20140701|2014-06-05 00:00,5,613.5,613.5,613.25,613.5,24
20140701|2014-06-05 00:30,5,613.5,614,613.5,613.5,22
20140701|2014-06-05 01:00,5,613.75,613.75,613.25,613.5,91
20140701|2014-06-05 01:30,5,613.75,614,612.75,612.75,118
20140701|2014-06-05 02:00,5,613.25,613.75,612.75,613.5,137
20140701|2014-06-05 02:30,5,613.5,613.75,613,613.25,90
20140701|2014-06-05 03:00,5,613.25,613.75,613,613.5,73
20140701|2014-06-05 03:30,5,613.25,613.25,612.25,613,218
20140701|2014-06-05 04:00,5,613,613.25,612.75,613.25,71
20140701|2014-06-05 04:30,5,613.25,614,613,614,106
20140701|2014-06-05 05:00,5,614,615.25,614,615,226
20140701|2014-06-05 05:30,5,615,616,614.75,615,119
20140701|2014-06-05 06:00,5,615.25,616.25,615,616,183
20140701|2014-06-05 06:30,5,616.25,617.25,615.25,615.75,604
20140701|2014-06-05 07:00,5,615.75,615.75,614.25,614.5,371
20140701|2014-06-05 07:30,5,614.5,614.5,612.75,613.25,422
20140701|2014-06-05 08:30,5,613.75,614.75,606,610,9157
20140701|2014-06-05 09:00,5,610.25,615.25,610,611.25,3860
20140701|2014-06-05 09:30,5,611,611.25,607.25,608.25,5190
20140701|2014-06-05 10:00,5,608,608.5,606.75,608.5,1981
20140701|2014-06-05 10:30,5,608.5,609,607.5,608.25,1610
20140701|2014-06-05 11:00,5,608,608.75,607.5,607.5,916
20140701|2014-06-05 11:30,5,607.5,607.75,606,606.5,1541
20140701|2014-06-05 12:00,5,606.5,607.75,606,607.25,1344
20140701|2014-06-05 12:30,5,607,607.5,605.25,606,1530
20140701|2014-06-05 13:00,5,605.75,607.25,605,605.25,2568
20140701|2014-06-05 19:00,6,605.5,606.75,605.5,606.5,190
20140701|2014-06-05 19:30,6,606.25,606.5,605.75,606.25,19
20140701|2014-06-05 20:00,6,606.25,606.25,605.5,605.5,101
20140701|2014-06-05 20:30,6,605.5,605.5,604.25,605.25,157
20140701|2014-06-05 21:00,6,605.25,605.5,605,605,88
20140701|2014-06-05 21:30,6,604.75,605,604.75,604.75,13
20140701|2014-06-05 22:00,6,604.75,605.25,603.25,603.5,159
20140701|2014-06-05 22:30,6,603.75,603.75,603,603.75,46
20140701|2014-06-05 23:00,6,603.75,604.5,603.75,604.25,77
20140701|2014-06-05 23:30,6,604.25,604.75,604.25,604.25,13
20140701|2014-06-06 00:00,6,604.25,605,604.25,605,12
20140701|2014-06-06 00:30,6,604.5,604.5,603.75,604,41
20140701|2014-06-06 01:00,6,604,604.5,603.75,604,34
20140701|2014-06-06 01:30,6,604,604.5,604,604.25,55
20140701|2014-06-06 02:00,6,604,605.25,604,605.25,196
20140701|2014-06-06 02:30,6,605,605,604.5,604.5,56
20140701|2014-06-06 03:00,6,604.5,605.5,604.25,604.25,236
20140701|2014-06-06 03:30,6,604.25,607,604.25,607,272
20140701|2014-06-06 04:00,6,607,607.75,606.75,607.75,168
20140701|2014-06-06 04:30,6,607.5,608.75,607.5,608.25,207
20140701|2014-06-06 05:00,6,608.5,609.75,608.5,609.5,314
20140701|2014-06-06 05:30,6,609.5,609.5,608.5,609.5,140
20140701|2014-06-06 06:00,6,609.5,609.5,608.5,609.25,70
20140701|2014-06-06 06:30,6,609,609.5,608.25,608.5,118
20140701|2014-06-06 07:00,6,608.5,610.5,608.5,610.5,495
20140701|2014-06-06 07:30,6,610.25,610.5,609.5,609.75,265
20140701|2014-06-06 08:30,6,609.5,614,608.75,613.5,5444
20140701|2014-06-06 09:00,6,613.5,615,612,613.25,3297
20140701|2014-06-06 09:30,6,613.25,614.75,612.25,613.75,2704
20140701|2014-06-06 10:00,6,613.75,614.5,611.5,611.75,1901
20140701|2014-06-06 10:30,6,611.75,612.5,611,611.25,1269
20140701|2014-06-06 11:00,6,611.5,613,610.25,613,1707
20140701|2014-06-06 11:30,6,613,614.5,610.25,611,2177
20140701|2014-06-06 12:00,6,611,613,610,612.25,1812
20140701|2014-06-06 12:30,6,612.25,613.25,611,612.25,1490
20140701|2014-06-06 13:00,6,612.25,619.5,612,619.5,5792
20140701|2014-06-08 19:00,9,618.25,622.25,615.25,621.75,1199
20140701|2014-06-08 19:30,9,622,624,620.75,623.75,334
20140701|2014-06-08 20:00,9,623.75,626.25,622.25,625,544
20140701|2014-06-08 20:30,9,624.5,626,624.25,625.5,99
20140701|2014-06-08 21:00,9,625.75,626,624.5,624.5,176
20140701|2014-06-08 21:30,9,624.5,625.5,624.5,624.5,117
20140701|2014-06-08 22:00,9,624.75,625.5,624.5,624.75,93
20140701|2014-06-08 22:30,9,624.75,625.5,624.25,625.5,70
20140701|2014-06-08 23:00,9,625.75,626,625,625.25,70
20140701|2014-06-08 23:30,9,625,625,623.75,624,166
20140701|2014-06-09 00:00,9,623.75,624,622,622,597
20140701|2014-06-09 00:30,9,621.75,623.5,621.5,622,326
20140701|2014-06-09 01:00,9,622,622.75,621.25,622,138
20140701|2014-06-09 01:30,9,622,623,621.5,621.75,65
20140701|2014-06-09 02:00,9,622,622,621,621,305
20140701|2014-06-09 02:30,9,621,621.25,620,620,160
20140701|2014-06-09 03:00,9,620.25,620.75,620,620.75,185
20140701|2014-06-09 03:30,9,621,621.5,620.25,620.5,102
20140701|2014-06-09 04:00,9,620.75,621,619.75,619.75,83
20140701|2014-06-09 04:30,9,619.75,620,617.25,617.25,379
20140701|2014-06-09 05:00,9,617.5,617.5,614,614.5,775
20140701|2014-06-09 05:30,9,614.5,615.5,613.75,615.5,240
20140701|2014-06-09 06:00,9,615.5,616.5,615.25,615.75,218
20140701|2014-06-09 06:30,9,615.75,617.25,615.25,616.75,171
20140701|2014-06-09 07:00,9,616.25,616.75,615.25,616.5,149
20140701|2014-06-09 07:30,9,616.5,617.75,616.5,617,374
20140701|2014-06-09 08:30,9,617,617,610.5,610.5,4758
20140701|2014-06-09 09:00,9,610.5,610.75,607.5,609.25,4088
20140701|2014-06-09 09:30,9,609.25,611.75,608.75,611.25,4513
20140701|2014-06-09 10:00,9,611.5,611.5,608.75,609.5,2506
20140701|2014-06-09 10:30,9,609.5,610.5,608.5,609.5,1245
20140701|2014-06-09 11:00,9,609.75,609.75,608.5,609.25,1373
20140701|2014-06-09 11:30,9,609.5,611,608,608.75,1758
20140701|2014-06-09 12:00,9,608.75,608.75,608,608.5,1712
20140701|2014-06-09 12:30,9,608.75,611.5,608,610,1732
20140701|2014-06-09 13:00,9,610.25,614.75,610.25,614,4439
20140701|2014-06-09 19:00,10,614.75,616,612.75,613.75,535
20140701|2014-06-09 19:30,10,614,615.75,613.75,614.5,107
20140701|2014-06-09 20:00,10,614.25,614.75,613.25,614.25,89
20140701|2014-06-09 20:30,10,613.75,614,612,613.5,135
20140701|2014-06-09 21:00,10,614,614,612.5,613.25,69
20140701|2014-06-09 21:30,10,613.25,613.5,612.5,613,53
20140701|2014-06-09 22:00,10,612.25,613.5,612.25,613.5,58
20140701|2014-06-09 22:30,10,613,614.75,612.75,614.25,250
20140701|2014-06-09 23:00,10,613.5,614.75,613.5,614.25,68
20140701|2014-06-09 23:30,10,613.75,615,613.75,614.5,83
20140701|2014-06-10 00:00,10,614.5,615.75,614.25,614.75,290
20140701|2014-06-10 00:30,10,615,615.25,614.25,614.25,55
20140701|2014-06-10 01:00,10,614,615.25,614,614.75,32
20140701|2014-06-10 01:30,10,614.5,614.5,612.25,612.25,97
20140701|2014-06-10 02:00,10,612.75,613,612.25,613,77
20140701|2014-06-10 02:30,10,612.75,612.75,611,611,255
20140701|2014-06-10 03:00,10,611.5,613.25,610.75,611.25,228
20140701|2014-06-10 03:30,10,611.25,611.5,610.25,611,92
20140701|2014-06-10 04:00,10,611,612.25,611,612.25,57
20140701|2014-06-10 04:30,10,612.25,612.25,611.75,612,68
20140701|2014-06-10 05:00,10,612.25,613,611.75,612,56
20140701|2014-06-10 05:30,10,612,613.5,611.75,613.25,221
20140701|2014-06-10 06:00,10,613.25,614,613.25,613.75,54
20140701|2014-06-10 06:30,10,614,614.75,613,613.25,246
20140701|2014-06-10 07:00,10,613.25,613.25,611.25,612,259
20140701|2014-06-10 07:30,10,611.75,612,611,611,89
20140701|2014-06-10 08:30,10,612,614.25,610.5,611,2853
20140701|2014-06-10 09:00,10,611,611.25,606.5,606.5,3651
20140701|2014-06-10 09:30,10,606.75,608.25,605.5,606.5,3591
20140701|2014-06-10 10:00,10,606.5,606.75,602.25,602.5,5754
20140701|2014-06-10 10:30,10,602.5,603.25,600.75,601,5051
20140701|2014-06-10 11:00,10,601,601.75,599.25,601,4508
20140701|2014-06-10 11:30,10,601,603.5,601,601.25,1783
20140701|2014-06-10 12:00,10,601.25,601.5,600,600.25,1600
20140701|2014-06-10 12:30,10,600.25,600.75,599.5,600.25,1301
20140701|2014-06-10 13:00,10,600.5,601.75,600,601.25,3415
20140701|2014-06-10 19:00,11,603,603.25,598.25,602.75,922
20140701|2014-06-10 19:30,11,602.75,603.75,602.5,602.5,159
20140701|2014-06-10 20:00,11,602.5,602.75,602.5,602.5,19
20140701|2014-06-10 20:30,11,602.5,603,602.5,603,99
20140701|2014-06-10 21:00,11,602.75,602.75,602.5,602.5,29
20140701|2014-06-10 21:30,11,602.75,603.5,602.5,603.25,135
20140701|2014-06-10 22:00,11,603.5,603.75,603.25,603.5,20
20140701|2014-06-10 22:30,11,603.5,604.5,603.5,604.25,88
20140701|2014-06-10 23:00,11,604.5,604.5,603.25,603.25,32
20140701|2014-06-10 23:30,11,603.5,603.75,603.25,603.25,33
20140701|2014-06-11 00:00,11,603.25,603.75,603.25,603.5,26
20140701|2014-06-11 00:30,11,603.25,604,603.25,603.5,67
20140701|2014-06-11 01:00,11,603.5,604,603.5,603.5,80
20140701|2014-06-11 01:30,11,603.75,605,603.75,604.5,201
20140701|2014-06-11 02:00,11,604.5,604.75,604.25,604.5,135
20140701|2014-06-11 02:30,11,604.25,604.75,604,604.5,194
20140701|2014-06-11 03:00,11,604.5,605.5,603.25,603.5,637
20140701|2014-06-11 03:30,11,603.75,605,603.75,604.75,193
20140701|2014-06-11 04:00,11,604.75,605,604.25,604.25,33
20140701|2014-06-11 04:30,11,604,604,603.25,603.5,42
20140701|2014-06-11 05:00,11,603.5,604,603.25,603.5,132
20140701|2014-06-11 05:30,11,603.5,604.25,603.5,604.25,102
20140701|2014-06-11 06:00,11,604.25,604.25,603,604,149
20140701|2014-06-11 06:30,11,604.25,604.25,603.75,604,56
20140701|2014-06-11 07:00,11,604.25,606,604,605.75,552
20140701|2014-06-11 07:30,11,605.75,605.75,604.75,604.75,197
20140701|2014-06-11 08:30,11,605.75,607,604.75,606.25,3140
20140701|2014-06-11 09:00,11,606,606.5,604.75,606,1486
20140701|2014-06-11 09:30,11,606,608.5,606,606.5,2566
20140701|2014-06-11 10:00,11,606.75,607,601.25,602.75,3936
20140701|2014-06-11 10:30,11,602.75,604.5,602,602.5,1744
20140701|2014-06-11 11:00,11,602.5,602.5,591.75,592,12636
20140701|2014-06-11 11:30,11,591.75,592.75,589.25,591.5,5006
20140701|2014-06-11 12:00,11,591.25,591.75,590.25,591,1565
20140701|2014-06-11 12:30,11,590.75,592,590,591.25,2319
20140701|2014-06-11 13:00,11,591.25,591.5,588.5,588.75,4201
20140701|2014-06-11 19:00,12,588,589.75,587.75,589.75,420
20140701|2014-06-11 19:30,12,589.75,590.25,589.5,590.25,52
20140701|2014-06-11 20:00,12,590,590.75,590,590.75,180
20140701|2014-06-11 20:30,12,590.5,591,590.5,590.5,21
20140701|2014-06-11 21:00,12,590.75,591.25,590.75,591.25,80
20140701|2014-06-11 21:30,12,591.25,591.75,591.25,591.25,82
20140701|2014-06-11 22:00,12,591.25,591.5,591.25,591.25,64
20140701|2014-06-11 22:30,12,591.25,591.75,591.25,591.5,28
20140701|2014-06-11 23:00,12,591.5,591.5,591,591.25,48
20140701|2014-06-11 23:30,12,591.25,591.25,591.25,591.25,23
20140701|2014-06-12 00:00,12,591,591.75,591,591.75,20
20140701|2014-06-12 00:30,12,591.5,592.75,591.25,592.25,208
20140701|2014-06-12 01:00,12,592,592.75,592,592.5,57
20140701|2014-06-12 01:30,12,592.5,592.5,592.5,592.5,39
20140701|2014-06-12 02:00,12,592.75,593,591.5,592,144
20140701|2014-06-12 02:30,12,592,592.25,591.75,592,85
20140701|2014-06-12 03:00,12,592.25,592.75,592,592.75,211
20140701|2014-06-12 03:30,12,592.75,593.5,592.5,592.75,299
20140701|2014-06-12 04:00,12,592.75,592.75,592.25,592.75,26
20140701|2014-06-12 04:30,12,592.5,593,592.25,593,116
20140701|2014-06-12 05:00,12,593,593,592.5,592.75,87
20140701|2014-06-12 05:30,12,592.5,592.75,591.25,591.25,160
20140701|2014-06-12 06:00,12,591.25,592,590.5,590.5,81
20140701|2014-06-12 06:30,12,590.75,591,589.75,590.25,172
20140701|2014-06-12 07:00,12,590.5,590.5,589.5,589.5,223
20140701|2014-06-12 07:30,12,589.75,591,589.5,590.25,493
20140701|2014-06-12 08:30,12,590.25,593,589,592.25,4151
20140701|2014-06-12 09:00,12,592.25,592.5,588.5,589.5,2623
20140701|2014-06-12 09:30,12,589.25,590.75,586.75,587.5,4035
20140701|2014-06-12 10:00,12,587.75,588.5,587,587.25,1909
20140701|2014-06-12 10:30,12,587.25,587.5,586.25,586.75,1501
20140701|2014-06-12 11:00,12,586.75,589.75,586.5,589.25,2009
20140701|2014-06-12 11:30,12,589.25,589.5,587.75,589.25,994
20140701|2014-06-12 12:00,12,589.25,589.25,587,588.25,1092
20140701|2014-06-12 12:30,12,588.25,588.25,585,585.75,1651
20140701|2014-06-12 13:00,12,585.75,586,584.75,585,3015
20140701|2014-06-12 19:00,13,585.5,587.75,585.25,587,508
20140701|2014-06-12 19:30,13,586.5,587.5,586.5,587.5,75
20140701|2014-06-12 20:00,13,587.5,588.5,587.25,588,149
20140701|2014-06-12 20:30,13,588.25,589,587.75,588.75,92
20140701|2014-06-12 21:00,13,588.5,589.5,588.25,589.25,45
20140701|2014-06-12 21:30,13,589.25,589.25,588.75,588.75,43
20140701|2014-06-12 22:00,13,588.75,589,588.75,589,50
20140701|2014-06-12 22:30,13,589,589.25,588.75,588.75,28
20140701|2014-06-12 23:00,13,588.75,589.25,588.75,589.25,14
20140701|2014-06-12 23:30,13,589.5,589.5,589,589,28
20140701|2014-06-13 00:00,13,589.25,589.25,589,589,18
20140701|2014-06-13 00:30,13,589.25,589.5,589,589.5,83
20140701|2014-06-13 01:00,13,589.5,589.5,589.25,589.5,72
20140701|2014-06-13 01:30,13,589.25,589.5,589,589.25,33
20140701|2014-06-13 02:00,13,589.25,589.75,588.75,589,86
20140701|2014-06-13 02:30,13,589,589.25,588.75,589,80
20140701|2014-06-13 03:00,13,589,589,588.25,588.25,184
20140701|2014-06-13 03:30,13,588.25,588.75,587.5,587.75,292
20140701|2014-06-13 04:00,13,587.75,588.25,587.75,588,84
20140701|2014-06-13 04:30,13,588,588.5,587.25,588,147
20140701|2014-06-13 05:00,13,588,589.5,588,589.25,109
20140701|2014-06-13 05:30,13,589.25,589.5,588.75,589.25,118
20140701|2014-06-13 06:00,13,589,589,588,588,137
20140701|2014-06-13 06:30,13,588,588.25,587.25,587.5,168
20140701|2014-06-13 07:00,13,587.25,588,586.5,587.25,193
20140701|2014-06-13 07:30,13,587.25,588,587,587.75,115
20140701|2014-06-13 08:30,13,587.75,589.25,585.25,585.5,3812
20140701|2014-06-13 09:00,13,585.5,586.25,583.75,584.25,2256
20140701|2014-06-13 09:30,13,584.25,591,583.5,589.5,5217
20140701|2014-06-13 10:00,13,589.5,594.5,589.5,591.25,5174
20140701|2014-06-13 10:30,13,591.25,592.25,587.25,588.75,1819
20140701|2014-06-13 11:00,13,588.75,589,585.25,586,2069
20140701|2014-06-13 11:30,13,585.75,587.25,585.25,585.25,920
20140701|2014-06-13 12:00,13,585.5,588,585.5,586.75,1084
20140701|2014-06-13 12:30,13,587,587,585.25,586,794
20140701|2014-06-13 13:00,13,586,589.25,584.25,585.25,2798
20140701|2014-06-15 19:00,16,586,588.75,585.25,588.75,280
20140701|2014-06-15 19:30,16,588.5,590.75,587.75,589,172
20140701|2014-06-15 20:00,16,589.25,589.75,588.75,589.75,63
20140701|2014-06-15 20:30,16,590,590.25,589,589.25,45
20140701|2014-06-15 21:00,16,589.5,589.75,588.75,588.75,46
20140701|2014-06-15 21:30,16,589,589.25,588.75,589.25,21
20140701|2014-06-15 22:00,16,589.5,589.75,588.75,589,90
20140701|2014-06-15 22:30,16,589,589,589,589,10
20140701|2014-06-15 23:00,16,589,589,588.75,588.75,9
20140701|2014-06-15 23:30,16,589,589,588.5,588.75,10
20140701|2014-06-16 00:00,16,588.5,588.75,588.5,588.75,3
20140701|2014-06-16 00:30,16,588.75,588.75,588.5,588.75,43
20140701|2014-06-16 01:00,16,588.75,589.25,588.75,589,66
20140701|2014-06-16 01:30,16,588.75,589,588.5,589,63
20140701|2014-06-16 02:00,16,588.75,589,588,588.5,41
20140701|2014-06-16 02:30,16,588.75,589.75,588.75,589.75,46
20140701|2014-06-16 03:00,16,589.75,590.5,589.5,589.5,143
20140701|2014-06-16 03:30,16,589.25,589.5,589,589.5,41
20140701|2014-06-16 04:00,16,589.25,591.75,589.25,591.5,279
20140701|2014-06-16 04:30,16,591.25,591.5,590.5,590.5,155
20140701|2014-06-16 05:00,16,590.5,591,590.5,591,57
20140701|2014-06-16 05:30,16,591,593.5,591,593.5,274
20140701|2014-06-16 06:00,16,593.25,594.75,593,593.25,439
20140701|2014-06-16 06:30,16,593.25,593.75,592.75,592.75,137
20140701|2014-06-16 07:00,16,593,593,591.5,592.25,231
20140701|2014-06-16 07:30,16,592.25,593,592.25,592.75,49
20140701|2014-06-16 08:30,16,592.5,592.5,588,588.75,3103
20140701|2014-06-16 09:00,16,589,590.25,588,588.75,1458
20140701|2014-06-16 09:30,16,589,590.5,587.5,588,2073
20140701|2014-06-16 10:00,16,588,588,584.5,585.25,1920
20140701|2014-06-16 10:30,16,585,585.25,583.25,583.5,1434
20140701|2014-06-16 11:00,16,583.5,584.25,581.5,584,2116
20140701|2014-06-16 11:30,16,584,584.25,581.25,581.75,1298
20140701|2014-06-16 12:00,16,581.75,583.25,580.75,581,1259
20140701|2014-06-16 12:30,16,581.25,582.25,580.25,582.25,1796
20140701|2014-06-16 13:00,16,582,582.25,580.25,580.5,1988
20140701|2014-06-16 19:00,17,581,583.75,581,582.5,336
20140701|2014-06-16 19:30,17,582.5,582.75,581.5,582.5,48
20140701|2014-06-16 20:00,17,582.5,582.75,582,582.5,43
20140701|2014-06-16 20:30,17,582.75,583.5,582.5,583,47
20140701|2014-06-16 21:00,17,583,583.5,583,583.5,24
20140701|2014-06-16 21:30,17,583.25,584.5,583.25,583.5,115
20140701|2014-06-16 22:00,17,583.25,583.25,582.25,582.75,175
20140701|2014-06-16 22:30,17,583,584,583,583.5,34
20140701|2014-06-16 23:00,17,583.25,583.5,582.25,583,42
20140701|2014-06-16 23:30,17,583.25,583.25,582.75,582.75,8
20140701|2014-06-17 00:00,17,583.25,583.5,582.75,583.5,25
20140701|2014-06-17 00:30,17,583,584,583,583.5,101
20140701|2014-06-17 01:00,17,583.5,584,583.5,583.5,70
20140701|2014-06-17 01:30,17,583.75,584,583.75,583.75,53
20140701|2014-06-17 02:00,17,584,584,583.5,583.5,18
20140701|2014-06-17 02:30,17,583.75,584.75,583.75,584.5,181
20140701|2014-06-17 03:00,17,584.5,584.5,583.75,583.75,71
20140701|2014-06-17 03:30,17,583.75,583.75,583,583.25,95
20140701|2014-06-17 04:00,17,583.5,583.75,583,583,117
20140701|2014-06-17 04:30,17,583,583.25,583,583.25,64
20140701|2014-06-17 05:00,17,583,583.25,582.75,583,94
20140701|2014-06-17 05:30,17,583,583.5,582,582.25,75
20140701|2014-06-17 06:00,17,582,582.25,581.5,582,100
20140701|2014-06-17 06:30,17,582,582,581.25,581.75,98
20140701|2014-06-17 07:00,17,581.5,582.5,581.25,582.5,138
20140701|2014-06-17 07:30,17,582.25,582.5,582,582.5,130
20140701|2014-06-17 08:30,17,583.25,583.25,576.75,579.75,3858
20140701|2014-06-17 09:00,17,579.5,582.75,579,581.5,2605
20140701|2014-06-17 09:30,17,581.5,584.75,581.25,582.75,3083
20140701|2014-06-17 10:00,17,583,583.5,581.5,583,1268
20140701|2014-06-17 10:30,17,583,583.75,582,583,1137
20140701|2014-06-17 11:00,17,583,584,581.5,583.75,849
20140701|2014-06-17 11:30,17,584,584.5,582.75,584.5,876
20140701|2014-06-17 12:00,17,584.25,584.5,583.25,583.25,448
20140701|2014-06-17 12:30,17,583.25,583.25,581.25,581.75,977
20140701|2014-06-17 13:00,17,581.75,583,581,581.75,1860
20140701|2014-06-17 19:00,18,582,584.75,581.5,584.25,268
20140701|2014-06-17 19:30,18,583.75,584,583.5,583.75,47
20140701|2014-06-17 20:00,18,584,584.75,583.75,584,54
20140701|2014-06-17 20:30,18,584.5,585,584,584.5,62
20140701|2014-06-17 21:00,18,584.5,584.75,584,584,55
20140701|2014-06-17 21:30,18,584.25,584.75,583.5,584.25,41
20140701|2014-06-17 22:00,18,584.25,584.5,584,584,21
20140701|2014-06-17 22:30,18,584,584.25,584,584,4
20140701|2014-06-17 23:00,18,584,584.5,584,584.5,4
20140701|2014-06-17 23:30,18,584,584.25,584,584.25,12
20140701|2014-06-18 00:00,18,584.25,585,584,585,81
20140701|2014-06-18 00:30,18,585,587.25,584.5,586.5,335
20140701|2014-06-18 01:00,18,586.5,587.5,586.5,587.25,362
20140701|2014-06-18 01:30,18,587.25,587.5,586.75,586.75,102
20140701|2014-06-18 02:00,18,587,588.25,586.75,588.25,318
20140701|2014-06-18 02:30,18,588.5,589.5,588.5,588.5,389
20140701|2014-06-18 03:00,18,588.75,588.75,587,588.5,248
20140701|2014-06-18 03:30,18,588.25,588.75,586.25,586.25,124
20140701|2014-06-18 04:00,18,586.25,587,586,586,88
20140701|2014-06-18 04:30,18,586.5,587.75,586.25,587.75,132
20140701|2014-06-18 05:00,18,587.75,588,587.5,588,105
20140701|2014-06-18 05:30,18,588,588.25,587.5,588,100
20140701|2014-06-18 06:00,18,587.75,588.25,587.5,588,157
20140701|2014-06-18 06:30,18,588,588,587,587.25,213
20140701|2014-06-18 07:00,18,587.25,587.25,586.25,586.75,99
20140701|2014-06-18 07:30,18,586.75,587.25,586.25,587,102
20140701|2014-06-18 08:30,18,587.75,589.25,585.25,587,2981
20140701|2014-06-18 09:00,18,586.75,589.25,586.25,588.25,1245
20140701|2014-06-18 09:30,18,588.25,591,588,588.75,2716
20140701|2014-06-18 10:00,18,588.75,591.25,587,591,1912
20140701|2014-06-18 10:30,18,591.25,598,591.25,592.5,5956
20140701|2014-06-18 11:00,18,592.75,593,588.25,590.25,1996
20140701|2014-06-18 11:30,18,590.25,591.5,588.75,589,754
20140701|2014-06-18 12:00,18,589.25,589.25,588.5,588.75,637
20140701|2014-06-18 12:30,18,589,589.5,587.5,589.5,1125
20140701|2014-06-18 13:00,18,589.5,591.75,585.75,586.25,3651
20140701|2014-06-18 19:00,19,586.25,588.25,585.75,587.75,344
20140701|2014-06-18 19:30,19,588,589.25,587.75,589.25,102
20140701|2014-06-18 20:00,19,589.25,589.75,588,588.25,30
20140701|2014-06-18 20:30,19,588.5,588.5,588.25,588.5,44
20140701|2014-06-18 21:00,19,588.5,588.75,587.5,587.75,33
20140701|2014-06-18 21:30,19,588.25,588.25,588,588.25,10
20140701|2014-06-18 22:00,19,588.75,588.75,588.5,588.5,59
20140701|2014-06-18 22:30,19,588.75,588.75,588.5,588.5,4
20140701|2014-06-18 23:00,19,589,589,589,589,3
20140701|2014-06-18 23:30,19,589,589.5,588.75,589,30
20140701|2014-06-19 00:00,19,589,589.25,589,589.25,9
20140701|2014-06-19 00:30,19,589.5,590.5,589.25,590,85
20140701|2014-06-19 01:00,19,590.5,590.75,590,590.25,55
20140701|2014-06-19 01:30,19,590.5,590.5,589.5,590.5,120
20140701|2014-06-19 02:00,19,590.75,591.5,590.5,591.5,149
20140701|2014-06-19 02:30,19,591.5,594.5,591.5,594.5,613
20140701|2014-06-19 03:00,19,594.5,594.75,591.25,592.5,291
20140701|2014-06-19 03:30,19,592.5,593.75,592.5,593.75,64
20140701|2014-06-19 04:00,19,594,594.25,591.75,591.75,178
20140701|2014-06-19 04:30,19,592,593.25,591.75,592.5,74
20140701|2014-06-19 05:00,19,592.5,593.5,592.5,593.25,101
20140701|2014-06-19 05:30,19,593.25,593.5,593,593.5,38
20140701|2014-06-19 06:00,19,593.25,594.75,593.25,594.25,153
20140701|2014-06-19 06:30,19,594.25,594.75,594.25,594.5,130
20140701|2014-06-19 07:00,19,594.5,594.75,593.75,593.75,467
20140701|2014-06-19 07:30,19,593.75,594,592.75,593,225
20140701|2014-06-19 08:30,19,593,596.5,591.25,591.5,2659
20140701|2014-06-19 09:00,19,591.75,592.25,590.5,591.25,1468
20140701|2014-06-19 09:30,19,591,591,587.5,587.5,3365
20140701|2014-06-19 10:00,19,587.5,588.25,585.75,587,2537
20140701|2014-06-19 10:30,19,587,589,586.75,588,2265
20140701|2014-06-19 11:00,19,588,588,587,587.25,873
20140701|2014-06-19 11:30,19,587,588,586.5,587.75,1010
20140701|2014-06-19 12:00,19,587.75,588,586.75,587.5,708
20140701|2014-06-19 12:30,19,587.5,589.25,587,589.25,1085
20140701|2014-06-19 13:00,19,589,594,589,593.75,2491
20140701|2014-06-19 19:00,20,593.25,594.5,592.5,594.25,245
20140701|2014-06-19 19:30,20,594.25,594.25,592,592,131
20140701|2014-06-19 20:00,20,592,593.75,591.5,593.5,78
20140701|2014-06-19 20:30,20,593.25,593.5,593,593.25,45
20140701|2014-06-19 21:00,20,593.25,593.25,592.25,593,60
20140701|2014-06-19 21:30,20,592.75,592.75,592.75,592.75,18
20140701|2014-06-19 22:00,20,592.75,592.75,591.75,591.75,53
20140701|2014-06-19 22:30,20,592,592,591.75,592,16
20140701|2014-06-19 23:00,20,591.75,592,591.75,591.75,3
20140701|2014-06-19 23:30,20,592,593,592,593,35
20140701|2014-06-20 00:00,20,593,593,592.5,592.75,7
20140701|2014-06-20 00:30,20,592.5,592.5,592,592,25
20140701|2014-06-20 01:00,20,592,593,592,593,41
20140701|2014-06-20 01:30,20,592.5,593.25,592.5,593,48
20140701|2014-06-20 02:00,20,593,593.25,593,593,5
20140701|2014-06-20 02:30,20,593,594,593,593.75,157
20140701|2014-06-20 03:00,20,593.75,594.25,592.25,592.25,185
20140701|2014-06-20 03:30,20,592.25,593.25,591.5,593,337
20140701|2014-06-20 04:00,20,592.75,592.75,591.5,592,89
20140701|2014-06-20 04:30,20,592,592.5,592,592,92
20140701|2014-06-20 05:00,20,592,592,591.25,591.5,133
20140701|2014-06-20 05:30,20,591.5,592.25,591.5,591.5,41
20140701|2014-06-20 06:00,20,591.75,591.75,591.25,591.5,54
20140701|2014-06-20 06:30,20,591.25,592,591.25,591.75,48
20140701|2014-06-20 07:00,20,592,592,589.5,589.75,347
20140701|2014-06-20 07:30,20,589.5,590.25,589.5,590.25,65
20140701|2014-06-20 08:30,20,589,591,587.25,589.75,2240
20140701|2014-06-20 09:00,20,590,590.5,587.25,588.5,1179
20140701|2014-06-20 09:30,20,588.75,589.75,588.25,589.5,852
20140701|2014-06-20 10:00,20,589.5,590,589,589.5,538
20140701|2014-06-20 10:30,20,589.75,589.75,588.5,589,369
20140701|2014-06-20 11:00,20,588.75,588.75,588.25,588.25,450
20140701|2014-06-20 11:30,20,588.25,588.5,587.25,587.5,449
20140701|2014-06-20 12:00,20,587.5,587.5,582.75,583.5,3365
20140701|2014-06-20 12:30,20,583.5,584.75,583.5,584.25,1003
20140701|2014-06-20 13:00,20,584.25,586,584.25,585,4786
20140701|2014-06-22 19:00,23,585.75,588,585.25,587.5,255
20140701|2014-06-22 19:30,23,587.75,588.5,587.5,588.5,98
20140701|2014-06-22 20:00,23,588.75,590.5,588.5,590,142
20140701|2014-06-22 20:30,23,590,593,589.75,592.25,335
20140701|2014-06-22 21:00,23,592,592,591.25,592,61
20140701|2014-06-22 21:30,23,592,592,591.25,591.75,59
20140701|2014-06-22 22:00,23,591.25,592,591,592,10
20140701|2014-06-22 22:30,23,591.5,591.75,591,591.75,35
20140701|2014-06-22 23:00,23,591.75,592,591.25,591.25,29
20140701|2014-06-22 23:30,23,591.5,591.75,591.5,591.75,5
20140701|2014-06-23 00:00,23,591.5,591.75,591.25,591.75,12
20140701|2014-06-23 00:30,23,591.75,591.75,591.75,591.75,13
20140701|2014-06-23 01:00,23,592,592.5,592,592.5,159
20140701|2014-06-23 01:30,23,592,592.25,591.25,591.75,145
20140701|2014-06-23 02:00,23,591.5,591.75,590.25,590.5,190
20140701|2014-06-23 02:30,23,590.75,591,590.5,590.75,28
20140701|2014-06-23 03:00,23,590.75,591,590.5,590.75,10
20140701|2014-06-23 03:30,23,590.75,590.75,590.25,590.75,47
20140701|2014-06-23 04:00,23,590.5,590.75,589.5,589.75,77
20140701|2014-06-23 04:30,23,589.75,590.5,589.75,590,209
20140701|2014-06-23 05:00,23,589.75,590,589.75,590,92
20140701|2014-06-23 05:30,23,590,590,589.25,589.75,16
20140701|2014-06-23 06:00,23,589.75,590,589.25,589.25,27
20140701|2014-06-23 06:30,23,589.25,589.25,588.75,589.25,128
20140701|2014-06-23 07:00,23,588.75,589.5,588,588.25,160
20140701|2014-06-23 07:30,23,588.5,588.5,587.5,587.75,54
20140701|2014-06-23 08:30,23,587.5,587.75,583,583.75,1605
20140701|2014-06-23 09:00,23,583.75,585.75,583.5,585.75,1199
20140701|2014-06-23 09:30,23,586.25,586.25,579.5,580.25,755
20140701|2014-06-23 10:00,23,580.5,581.25,577.75,579.75,972
20140701|2014-06-23 10:30,23,579.75,581.5,578.5,581.25,480
20140701|2014-06-23 11:00,23,581.5,583,580.25,580.5,725
20140701|2014-06-23 11:30,23,580.5,580.75,578.75,579.75,374
20140701|2014-06-23 12:00,23,579.5,579.75,578.75,579.75,303
20140701|2014-06-23 12:30,23,579.75,582,579.75,581.25,728
20140701|2014-06-23 13:00,23,581.25,581.5,579.25,580,993
20140701|2014-06-23 19:00,24,579.75,580,578,578.25,174
20140701|2014-06-23 19:30,24,578.25,578.25,576.25,577,386
20140701|2014-06-23 20:00,24,577,578,576.5,577.25,40
20140701|2014-06-23 20:30,24,576.75,576.75,576,576,32
20140701|2014-06-23 21:00,24,576,576.25,575,575.5,161
20140701|2014-06-23 21:30,24,575,575,574.25,574.5,91
20140701|2014-06-23 22:00,24,574.5,574.75,574.25,574.25,23
20140701|2014-06-23 22:30,24,574.25,574.75,574.25,574.75,8
20140701|2014-06-23 23:00,24,574.75,575,574.25,575,30
20140701|2014-06-23 23:30,24,574.75,575.25,574.75,575.25,19
20140701|2014-06-24 00:00,24,575.25,575.25,575.25,575.25,15
20140701|2014-06-24 00:30,24,575.5,576,575.5,575.75,50
20140701|2014-06-24 01:00,24,576,576.25,575.75,576.25,28
20140701|2014-06-24 01:30,24,576.5,576.5,576.25,576.25,11
20140701|2014-06-24 02:00,24,576.25,576.25,576,576,6
20140701|2014-06-24 02:30,24,576,576,575.5,576,76
20140701|2014-06-24 03:00,24,575.5,576,575.5,576,57
20140701|2014-06-24 03:30,24,576,576.5,576,576,6
20140701|2014-06-24 04:00,24,575.75,576.5,575.75,576.5,19
20140701|2014-06-24 04:30,24,576,576.5,576,576.25,52
20140701|2014-06-24 05:00,24,576,576.25,575.75,576,63
20140701|2014-06-24 05:30,24,575.5,576,575,576,25
20140701|2014-06-24 06:00,24,576,579.25,575.75,579,72
20140701|2014-06-24 06:30,24,579,580,578.75,578.75,162
20140701|2014-06-24 07:00,24,579.5,580,578.25,578.75,89
20140701|2014-06-24 07:30,24,578.75,579,577.5,577.5,37
20140701|2014-06-24 08:30,24,577.75,579,574.25,574.5,691
20140701|2014-06-24 09:00,24,574.5,574.75,571.5,571.75,1182
20140701|2014-06-24 09:30,24,571.25,572,570,571,663
20140701|2014-06-24 10:00,24,571,573.25,570.25,571.5,473
20140701|2014-06-24 10:30,24,571.75,572.25,571,571.25,152
20140701|2014-06-24 11:00,24,571.25,572.75,570.75,571.5,291
20140701|2014-06-24 11:30,24,571.25,571.5,570,570.75,250
20140701|2014-06-24 12:00,24,571.5,572.75,571,572.25,182
20140701|2014-06-24 12:30,24,572.25,572.25,570.5,571.75,513
20140701|2014-06-24 13:00,24,571.5,572.25,570,570.5,1134
20140701|2014-06-24 19:00,25,570,573.75,570,573.75,179
20140701|2014-06-24 19:30,25,573,573.75,572.5,573.5,48
20140701|2014-06-24 20:00,25,573,573.25,572.75,573,8
20140701|2014-06-24 20:30,25,573.25,573.25,573.25,573.25,2
20140701|2014-06-24 21:00,25,573.25,574.5,573.25,574,50
20140701|2014-06-24 21:30,25,573,573,573,573,1
20140701|2014-06-24 22:00,25,573.75,573.75,573,573,10
20140701|2014-06-24 22:30,25,573.25,573.25,573,573,10
20140701|2014-06-24 23:00,25,573,573.5,573,573.5,8
20140701|2014-06-24 23:30,25,573,573.5,573,573.5,2
20140701|2014-06-25 00:30,25,573.25,573.25,572.75,573,5
20140701|2014-06-25 01:00,25,573,573.5,572.75,573.5,21
20140701|2014-06-25 01:30,25,572.75,572.75,572.5,572.5,15
20140701|2014-06-25 02:00,25,572.5,572.5,572,572.25,20
20140701|2014-06-25 02:30,25,572.25,572.25,572.25,572.25,5
20140701|2014-06-25 03:00,25,572.5,572.5,572.25,572.25,5
20140701|2014-06-25 03:30,25,572.5,572.5,571.25,571.5,46
20140701|2014-06-25 04:00,25,571.25,571.75,570.75,571,50
20140701|2014-06-25 04:30,25,570.75,571.25,570.25,570.25,48
20140701|2014-06-25 05:00,25,570.5,571,570,570,129
20140701|2014-06-25 05:30,25,570.25,570.25,570.25,570.25,10
20140701|2014-06-25 06:00,25,570.5,570.5,569.25,569.5,76
20140701|2014-06-25 06:30,25,569.25,569.5,568.75,568.75,51
20140701|2014-06-25 07:00,25,569,569,567.75,568.25,100
20140701|2014-06-25 07:30,25,568,568.75,567.75,568,49
20140701|2014-06-25 08:30,25,568.25,573.25,568,573,1033
20140701|2014-06-25 09:00,25,573.25,575,568.75,569.75,1110
20140701|2014-06-25 09:30,25,569.75,574.5,569.75,573.75,683
20140701|2014-06-25 10:00,25,574,574.25,573.25,574,443
20140701|2014-06-25 10:30,25,574,574.5,572.75,573.75,322
20140701|2014-06-25 11:00,25,573.25,574,572.75,573.75,294
20140701|2014-06-25 11:30,25,574,575,574,574.75,355
20140701|2014-06-25 12:00,25,574.75,575,574.25,574.5,189
20140701|2014-06-25 12:30,25,574.5,575,574.25,574.75,210
20140701|2014-06-25 13:00,25,574.75,576,573.75,575.5,1247
20140701|2014-06-25 19:00,26,575.5,577,575.5,576.5,152
20140701|2014-06-25 19:30,26,576.5,577,576.5,576.5,24
20140701|2014-06-25 20:00,26,576.5,576.5,576,576,7
20140701|2014-06-25 20:30,26,576,576,576,576,15
20140701|2014-06-25 21:00,26,576,576.25,576,576.25,4
20140701|2014-06-25 21:30,26,576.5,578,576.5,578,44
20140701|2014-06-25 22:00,26,577.75,577.75,576.25,576.25,20
20140701|2014-06-25 22:30,26,576.5,577,576.5,577,4
20140701|2014-06-25 23:00,26,576.75,577,576.75,577,3
20140701|2014-06-25 23:30,26,577.5,577.75,577.25,577.25,10
20140701|2014-06-26 00:00,26,577.25,577.5,577.25,577.5,11
20140701|2014-06-26 00:30,26,577.5,578,577.5,578,3
20140701|2014-06-26 01:00,26,578,578,577.5,577.5,5
20140701|2014-06-26 01:30,26,577.75,578,577.5,577.5,5
20140701|2014-06-26 02:00,26,577.5,577.5,577,577,26
20140701|2014-06-26 02:30,26,577,577.5,576.75,576.75,150
20140701|2014-06-26 03:00,26,576.5,576.5,576,576,101
20140701|2014-06-26 03:30,26,577,577,576.25,576.5,29
20140701|2014-06-26 04:00,26,576.5,576.5,576.5,576.5,1
20140701|2014-06-26 04:30,26,577,577.5,577,577.5,27
20140701|2014-06-26 05:00,26,577.25,577.75,576.75,577.5,57
20140701|2014-06-26 05:30,26,578,579.5,577.75,579.25,46
20140701|2014-06-26 06:00,26,579.25,579.5,577.75,577.75,33
20140701|2014-06-26 06:30,26,577.75,577.75,577,577.5,36
20140701|2014-06-26 07:00,26,577.75,578,577,577.5,52
20140701|2014-06-26 07:30,26,577.75,578,577.25,578,17
20140701|2014-06-26 08:30,26,577,577.75,572.75,574.75,851
20140701|2014-06-26 09:00,26,574.5,576.25,573.5,576,734
20140701|2014-06-26 09:30,26,576,578.75,574.25,576,708
20140701|2014-06-26 10:00,26,576.5,578.25,576.25,577,369
20140701|2014-06-26 10:30,26,577.25,580.5,577.25,580.25,806
20140701|2014-06-26 11:00,26,580.25,583,580.25,581.75,777
20140701|2014-06-26 11:30,26,581.5,582,580.25,581.75,223
20140701|2014-06-26 12:00,26,581.5,583.25,581,583.25,340
20140701|2014-06-26 12:30,26,583.25,584.25,581.25,581.75,264
20140701|2014-06-26 13:00,26,582,583.75,579,580.5,804
20140701|2014-06-26 19:00,27,580,582.25,580,580.5,98
20140701|2014-06-26 19:30,27,580.25,581,580.25,580.75,15
20140701|2014-06-26 20:00,27,580.25,581.5,580.25,581.5,6
20140701|2014-06-26 20:30,27,581.5,581.75,580,580,7
20140701|2014-06-26 21:00,27,580,580,579,579,27
20140701|2014-06-26 22:00,27,580,580,579.25,579.75,10
20140701|2014-06-26 23:00,27,579.5,580,579,579,9
20140701|2014-06-27 00:30,27,579.5,579.5,579.25,579.25,3
20140701|2014-06-27 01:00,27,579,579.25,579,579.25,7
20140701|2014-06-27 01:30,27,579.25,579.25,578.5,578.75,7
20140701|2014-06-27 02:00,27,579,579,578.75,578.75,2
20140701|2014-06-27 02:30,27,578.75,578.75,578.5,578.75,11
20140701|2014-06-27 03:00,27,577.25,577.25,577.25,577.25,3
20140701|2014-06-27 03:30,27,577.25,578,577.25,578,98
20140701|2014-06-27 04:00,27,577.5,577.5,577.25,577.25,23
20140701|2014-06-27 05:00,27,577.25,578,577.25,578,14
20140701|2014-06-27 05:30,27,578.25,579.25,578.25,578.5,22
20140701|2014-06-27 06:00,27,578.75,578.75,578.75,578.75,17
20140701|2014-06-27 06:30,27,579,579,578.75,578.75,14
20140701|2014-06-27 07:00,27,578.5,579,577.75,578.25,24
20140701|2014-06-27 07:30,27,578.25,578.25,578.25,578.25,6
20140701|2014-06-27 08:30,27,578.25,585,578.25,583.5,819
20140701|2014-06-27 09:00,27,583.25,584.25,579.25,581.75,526
20140701|2014-06-27 09:30,27,581.75,586,581,585.5,641
20140701|2014-06-27 10:00,27,585.75,589.75,584.5,588.75,910
20140701|2014-06-27 10:30,27,588.25,590,587,588.25,214
20140701|2014-06-27 11:00,27,588,588,585,585.5,244
20140701|2014-06-27 11:30,27,585,586,584.75,586,78
20140701|2014-06-27 12:00,27,585.75,587.5,585.25,587.5,125
20140701|2014-06-27 12:30,27,587.5,589.75,585.25,585.25,194
20140701|2014-06-27 13:00,27,585.75,586.5,583.75,584,683
20140701|2014-06-29 19:00,30,583.5,584.25,583.5,584.25,52
20140701|2014-06-29 19:30,30,583,583.25,583,583,13
20140701|2014-06-29 20:00,30,582.75,582.75,582.75,582.75,1
20140701|2014-06-29 21:00,30,583,583,582.75,582.75,5
20140701|2014-06-29 22:00,30,583,583,583,583,3
20140701|2014-06-29 22:30,30,583.75,583.75,583.75,583.75,1
20140701|2014-06-30 00:00,30,583.5,583.5,583.5,583.5,4
20140701|2014-06-30 00:30,30,583,583,582.75,582.75,36
20140701|2014-06-30 01:00,30,582.5,582.5,581.5,581.5,15
20140701|2014-06-30 01:30,30,580.75,580.75,580.75,580.75,2
20140701|2014-06-30 02:00,30,582,582,581.5,581.5,2
20140701|2014-06-30 05:00,30,581.5,581.5,581,581,11
20140701|2014-06-30 05:30,30,581.5,581.5,581.5,581.5,1
20140701|2014-06-30 07:00,30,582,582,581.5,581.5,10
20140701|2014-06-30 07:30,30,581.25,581.25,580.75,580.75,36
20140701|2014-06-30 08:30,30,580.5,581.25,577.5,578,91
20140701|2014-06-30 09:00,30,578.25,578.25,573.25,573.75,93
20140701|2014-06-30 09:30,30,574.25,576.25,574,574.75,43
20140701|2014-06-30 10:00,30,573.75,574.75,573.25,574.75,19
20140701|2014-06-30 10:30,30,575,576.75,575,576.5,18
20140701|2014-06-30 11:00,30,575,575,555.75,566.25,1136
20140701|2014-06-30 11:30,30,566.5,566.5,564.5,564.75,23
20140701|2014-06-30 12:00,30,565,567,565,565.75,80
20140701|2014-06-30 12:30,30,566.25,567,566.25,566.25,6
20140701|2014-06-30 13:00,30,566.25,566.25,563.25,565.25,66
20140701|2014-06-30 19:00,1,564.75,566.25,564.75,565.25,14
20140701|2014-06-30 21:30,1,564.5,564.5,564.5,564.5,1
20140701|2014-07-01 00:00,1,564,564,564,564,10
20140701|2014-07-01 00:30,1,564,564,564,564,40
20140701|2014-07-01 01:00,1,564.75,564.75,564.75,564.75,2
20140701|2014-07-01 02:00,1,565.25,565.25,565.25,565.25,1
20140701|2014-07-01 03:00,1,563.25,563.75,562.75,562.75,3
20140701|2014-07-01 07:00,1,563.5,563.5,563.5,563.5,1
20140701|2014-07-01 07:30,1,562.75,562.75,562.75,562.75,1
20140701|2014-07-01 08:30,1,563.25,563.25,558.5,560,98
20140701|2014-07-01 09:00,1,560.5,560.5,557.75,557.75,2
20140701|2014-07-01 09:30,1,558,558.5,558,558.25,21
20140701|2014-07-01 10:00,1,557.25,558.75,557.25,558.75,9
20140701|2014-07-01 10:30,1,559.25,559.25,559.25,559.25,4
20140701|2014-07-01 11:00,1,559,560,559,560,2
20140701|2014-07-01 11:30,1,559.25,559.25,559,559,4
20140701|2014-07-01 13:00,1,559.5,559.75,559.25,559.75,21
20140701|2014-07-01 19:00,2,560.75,560.75,560.75,560.75,2
20140701|2014-07-02 03:30,2,559,559,559,559,1
20140701|2014-07-02 04:00,2,560,560,560,560,1
20140701|2014-07-02 04:30,2,559,559,559,559,1
20140701|2014-07-02 05:00,2,560.5,560.5,560.5,560.5,1
20140701|2014-07-02 07:00,2,558.75,558.75,558.75,558.75,1
20140701|2014-07-02 07:30,2,558.75,558.75,558.75,558.75,3
20140701|2014-07-02 08:30,2,558.75,559,557.25,557.5,7
20140701|2014-07-02 09:00,2,557,557.5,557,557.25,7
20140701|2014-07-02 09:30,2,557.25,558,555.5,558,67
20140701|2014-07-02 10:00,2,558.5,558.5,557,557,38
20140701|2014-07-02 10:30,2,561,561,561,561,20
20140701|2014-07-02 11:00,2,559.5,560,559.5,560,4
20140701|2014-07-02 11:30,2,558,558,558,558,1
20140701|2014-07-02 12:00,2,560.75,561,560.75,561,11
20140701|2014-07-02 12:30,2,561.75,561.75,561.75,561.75,1
20140701|2014-07-02 13:00,2,562.75,562.75,560.25,562.25,12
20140701|2014-07-02 19:00,3,561.75,562.75,561.75,562.75,2
20140701|2014-07-02 22:00,3,562.5,562.5,562.5,562.5,2
20140701|2014-07-03 06:30,3,567,567,567,567,4
20140701|2014-07-03 07:30,3,566.5,566.5,566.5,566.5,2
20140701|2014-07-03 08:30,3,565.5,565.5,560.25,560.25,12
20140701|2014-07-03 09:00,3,560,562,559.75,562,11
20140701|2014-07-03 09:30,3,565.75,565.75,565.75,565.75,2
20140701|2014-07-03 10:00,3,566.5,567,566.25,567,43
20140701|2014-07-03 10:30,3,567.5,567.5,567.5,567.5,1
20140701|2014-07-03 11:00,3,568,568,568,568,1
20140701|2014-07-03 11:30,3,568.5,568.75,567.25,567.75,19
20140701|2014-07-07 08:30,7,567.25,567.25,555.5,555.5,48
20140701|2014-07-07 09:00,7,554.5,555.25,554.5,555.25,6
20140701|2014-07-07 09:30,7,555.25,555.75,555.25,555.5,7
20140701|2014-07-07 10:00,7,554,554,551.5,551.5,2
20140701|2014-07-07 10:30,7,551,551,550,550,5
20140701|2014-07-07 11:00,7,549.25,549.25,549.25,549.25,2
20140701|2014-07-07 12:00,7,548.5,548.5,548.5,548.5,4
20140701|2014-07-07 12:30,7,548.5,549.25,547.5,548.75,19
20140701|2014-07-07 19:30,8,549,549.25,546.5,546.5,4
20140701|2014-07-08 08:30,8,548,549.5,548,549.5,3
20140701|2014-07-08 09:00,8,547,547,546,546,11
20140701|2014-07-08 10:00,8,545.5,545.5,545.5,545.5,1
20140701|2014-07-08 10:30,8,545.75,547.5,545.75,547.5,5
20140701|2014-07-08 11:00,8,548.25,548.25,548.25,548.25,4
20140701|2014-07-08 11:30,8,547.75,548.5,547.5,548.5,7
20140701|2014-07-08 12:00,8,548,548,548,548,8
20140701|2014-07-08 12:30,8,547.5,547.5,547.5,547.5,1
20140701|2014-07-08 19:00,9,545.75,545.75,545.75,545.75,1
20140701|2014-07-09 07:00,9,542.75,542.75,542.5,542.5,6
20140701|2014-07-09 08:30,9,542.25,542.25,542.25,542.25,8
20140701|2014-07-09 09:00,9,540,541,540,541,7
20140701|2014-07-09 09:30,9,542,542,542,542,47
20140701|2014-07-09 10:30,9,540,540,540,540,1
20140701|2014-07-09 11:00,9,537,537,537,537,1
20140701|2014-07-09 12:00,9,537,537,537,537,1
20140701|2014-07-09 12:30,9,537.75,537.75,537.75,537.75,2
20140701|2014-07-10 08:30,10,542.75,543.5,542.25,543,30
20140701|2014-07-10 09:30,10,540.5,540.5,539.75,539.75,4
20140701|2014-07-10 10:00,10,539.25,539.25,539.25,539.25,2
20140701|2014-07-10 11:00,10,535.25,535.25,535.25,535.25,1
20140701|2014-07-10 11:30,10,536.75,537,536.75,537,2
20140701|2014-07-10 12:30,10,536,536.25,536,536.25,2
20140701|2014-07-10 19:00,11,536.75,536.75,536.25,536.25,21
20140701|2014-07-11 08:30,11,536.75,536.75,536.75,536.75,3
20140701|2014-07-11 09:00,11,530,530.25,530,530.25,5
20140701|2014-07-11 09:30,11,530,530,530,530,2
20140701|2014-07-11 10:30,11,530.5,530.5,529.75,530,16
20140701|2014-07-11 11:00,11,522.25,522.25,521.5,521.5,2
20140701|2014-07-11 12:00,11,518.25,518.25,518.25,518.25,18
20140701|2014-07-14 07:30,14,516.25,516.25,516.25,516.25,2
20140701|2014-07-14 09:30,14,542.5,546.5,542.5,546.5,2
20140701|2014-07-14 10:00,14,540,540,540,540,2
20140701|2014-07-14 10:30,14,546,546.5,546,546.5,3
20140901|2013-12-05 12:00,5,663,663,662.75,662.75,31
20140901|2013-12-05 12:30,5,663,663,663,663,9
20140901|2013-12-05 13:00,5,664.25,665.25,661,661,62
20140901|2013-12-05 19:00,6,662,662,662,662,3
20140901|2013-12-06 08:30,6,662.25,662.75,661.25,661.25,31
20140901|2013-12-06 09:00,6,661.25,661.25,660,661,13
20140901|2013-12-06 09:30,6,661.25,661.5,661,661,59
20140901|2013-12-06 10:00,6,660.75,660.75,660.75,660.75,1
20140901|2013-12-06 10:30,6,661.25,661.25,661.25,661.25,2
20140901|2013-12-06 11:00,6,662,662,662,662,20
20140901|2013-12-06 12:00,6,660,660,660,660,18
20140901|2013-12-06 12:30,6,663,663.75,661.75,661.75,15
20140901|2013-12-06 13:00,6,662.5,663,661.75,661.75,14
20140901|2013-12-08 19:00,9,664.75,664.75,664.25,664.75,19
20140901|2013-12-09 00:30,9,667.5,667.5,667.5,667.5,1
20140901|2013-12-09 03:30,9,664.5,664.5,664.5,664.5,2
20140901|2013-12-09 04:00,9,664,664,664,664,1
20140901|2013-12-09 05:00,9,664.25,664.25,663.25,663.25,11
20140901|2013-12-09 08:30,9,663.75,665.5,662.75,665.25,77
20140901|2013-12-09 09:00,9,664.75,664.75,662.25,662.25,23
20140901|2013-12-09 09:30,9,661.75,661.75,660.5,661.5,23
20140901|2013-12-09 10:00,9,662.25,662.25,662.25,662.25,3
20140901|2013-12-09 10:30,9,662.25,662.25,662.25,662.25,1
20140901|2013-12-09 11:00,9,662.5,663.25,661.75,661.75,13
20140901|2013-12-09 11:30,9,662,662,662,662,4
20140901|2013-12-09 12:00,9,662,662.5,662,662.25,5
20140901|2013-12-09 12:30,9,662.75,662.75,661.75,661.75,3
20140901|2013-12-09 13:00,9,661.25,661.5,661,661.25,22
20140901|2013-12-10 03:00,10,661,661,661,661,2
20140901|2013-12-10 05:00,10,657.25,657.25,656.75,656.75,2
20140901|2013-12-10 06:00,10,657.5,657.5,657.5,657.5,1
20140901|2013-12-10 08:30,10,659.75,659.75,654.25,657,63
20140901|2013-12-10 09:00,10,656.75,657.5,656.5,656.5,23
20140901|2013-12-10 09:30,10,655.5,655.5,654.75,654.75,4
20140901|2013-12-10 10:00,10,654.75,656,654.75,655.5,15
20140901|2013-12-10 10:30,10,656.5,656.75,656.25,656.5,23
20140901|2013-12-10 11:00,10,654.5,654.75,649.75,652,114
20140901|2013-12-10 11:30,10,652.75,655,652.75,655,12
20140901|2013-12-10 12:00,10,654.25,654.25,652.25,653.5,13
20140901|2013-12-10 12:30,10,652.75,654,652.5,652.5,15
20140901|2013-12-10 13:00,10,653,653.25,651,651.5,86
20140901|2013-12-10 19:00,11,651.5,652,651.5,652,18
20140901|2013-12-10 19:30,11,651.75,651.75,651.75,651.75,1
20140901|2013-12-10 21:00,11,652.75,652.75,652.75,652.75,1
20140901|2013-12-11 04:00,11,656,656,656,656,3
20140901|2013-12-11 04:30,11,656,656,656,656,11
20140901|2013-12-11 07:00,11,651.25,651.25,651.25,651.25,2
20140901|2013-12-11 08:30,11,651,651.75,651,651.5,13
20140901|2013-12-11 09:00,11,651.5,651.5,650.75,651,11
20140901|2013-12-11 09:30,11,650.5,651.25,650,651,20
20140901|2013-12-11 10:00,11,651,653,651,652.5,25
20140901|2013-12-11 10:30,11,652.5,652.75,651.25,651.25,10
20140901|2013-12-11 11:30,11,653.75,654,653.5,654,22
20140901|2013-12-11 12:00,11,654.75,655.25,654.75,655.25,5
20140901|2013-12-11 12:30,11,656.25,656.25,655,655.25,7
20140901|2013-12-11 13:00,11,655.25,657,655.25,657,220
20140901|2013-12-11 19:00,12,656,656,656,656,1
20140901|2013-12-12 02:30,12,657.25,657.25,656.75,656.75,14
20140901|2013-12-12 03:00,12,655.5,655.5,655.5,655.5,1
20140901|2013-12-12 03:30,12,655.5,655.5,655.5,655.5,8
20140901|2013-12-12 04:00,12,655,655,655,655,4
20140901|2013-12-12 05:00,12,654.75,654.75,654.75,654.75,7
20140901|2013-12-12 07:00,12,657.25,657.25,656.5,656.5,2
20140901|2013-12-12 08:30,12,656.25,656.25,651.25,652,34
20140901|2013-12-12 09:00,12,651.5,651.75,650.75,651,57
20140901|2013-12-12 09:30,12,650.75,650.75,647.75,649.25,58
20140901|2013-12-12 10:00,12,648.75,649.25,647.75,647.75,19
20140901|2013-12-12 10:30,12,649,649.25,647.75,648.75,71
20140901|2013-12-12 11:00,12,648.75,651,648.75,651,9
20140901|2013-12-12 11:30,12,651.25,652.5,651.25,652.25,55
20140901|2013-12-12 12:00,12,653,653,653,653,3
20140901|2013-12-12 12:30,12,652,652.5,650.5,650.75,10
20140901|2013-12-12 13:00,12,652,652,651,651.5,8
20140901|2013-12-12 19:00,13,652,652,652,652,2
20140901|2013-12-12 21:00,13,651.5,651.5,651.5,651.5,3
20140901|2013-12-13 03:30,13,648.5,648.5,648.5,648.5,1
20140901|2013-12-13 04:30,13,648.25,648.25,648.25,648.25,4
20140901|2013-12-13 05:30,13,647.75,647.75,647.75,647.75,1
20140901|2013-12-13 06:30,13,647.5,647.5,647.5,647.5,1
20140901|2013-12-13 07:00,13,647,647.5,647,647.5,23
20140901|2013-12-13 07:30,13,647.5,647.5,647.5,647.5,1
20140901|2013-12-13 08:30,13,647,648.25,647,648,140
20140901|2013-12-13 09:00,13,648,648,646.25,646.25,35
20140901|2013-12-13 09:30,13,645.5,645.5,645.5,645.5,14
20140901|2013-12-13 10:00,13,646.5,647,646.5,647,42
20140901|2013-12-13 10:30,13,645.25,645.25,645.25,645.25,1
20140901|2013-12-13 11:00,13,645.75,647,645.25,646.5,24
20140901|2013-12-13 11:30,13,646,646.5,646,646.25,32
20140901|2013-12-13 12:00,13,645,645.75,645,645.75,3
20140901|2013-12-13 12:30,13,645.75,645.75,645.5,645.75,7
20140901|2013-12-13 13:00,13,646,646.5,645,645.75,48
20140901|2013-12-15 19:00,16,647,647,645.25,645.25,5
20140901|2013-12-15 20:00,16,644,644,644,644,3
20140901|2013-12-15 20:30,16,644,644,644,644,1
20140901|2013-12-16 00:00,16,644,644,644,644,6
20140901|2013-12-16 02:00,16,643.25,643.25,643.25,643.25,9
20140901|2013-12-16 03:30,16,642.25,642.25,642.25,642.25,1
20140901|2013-12-16 06:00,16,642,642.25,642,642.25,2
20140901|2013-12-16 06:30,16,642.25,642.25,642,642.25,7
20140901|2013-12-16 07:00,16,642,642.25,642,642,3
20140901|2013-12-16 07:30,16,642,642,641.5,641.5,12
20140901|2013-12-16 08:30,16,642,642.5,641.5,641.75,68
20140901|2013-12-16 09:00,16,641.5,642,641.5,641.75,35
20140901|2013-12-16 09:30,16,641.25,641.25,638.5,639.75,53
20140901|2013-12-16 10:00,16,640,640,638.75,638.75,9
20140901|2013-12-16 10:30,16,639.75,640.75,639,640.75,6
20140901|2013-12-16 11:00,16,640.25,640.25,640.25,640.25,1
20140901|2013-12-16 11:30,16,640,641,639.5,639.75,25
20140901|2013-12-16 12:00,16,640,640,640,640,6
20140901|2013-12-16 12:30,16,639.5,640.5,639.25,640.5,26
20140901|2013-12-16 13:00,16,638.75,638.75,637.75,637.75,63
20140901|2013-12-16 19:00,17,638,638,638,638,5
20140901|2013-12-16 21:00,17,637.75,637.75,637.5,637.5,24
20140901|2013-12-17 01:30,17,639.25,639.25,639.25,639.25,3
20140901|2013-12-17 07:30,17,637.25,637.25,637.25,637.25,1
20140901|2013-12-17 08:30,17,638.75,638.75,637,637.75,54
20140901|2013-12-17 09:00,17,638,639,637.25,637.25,11
20140901|2013-12-17 09:30,17,637.75,641.25,637.75,639,21
20140901|2013-12-17 10:00,17,639.75,640.5,638.5,639.75,26
20140901|2013-12-17 10:30,17,640.25,641.5,639.75,639.75,5
20140901|2013-12-17 11:00,17,639,639.25,639,639.25,2
20140901|2013-12-17 11:30,17,639.25,639.25,638.25,638.25,12
20140901|2013-12-17 12:00,17,639.5,639.5,639,639,4
20140901|2013-12-17 12:30,17,639.25,639.5,639.25,639.5,2
20140901|2013-12-17 13:00,17,639.25,639.25,636,636,26
20140901|2013-12-17 19:00,18,636,636,635,635,4
20140901|2013-12-17 20:30,18,635.75,635.75,635.75,635.75,2
20140901|2013-12-17 23:00,18,634.5,634.5,634.5,634.5,1
20140901|2013-12-18 02:00,18,633.75,633.75,633.75,633.75,6
20140901|2013-12-18 02:30,18,634.25,634.25,634.25,634.25,1
20140901|2013-12-18 03:30,18,633.75,633.75,633.5,633.5,2
20140901|2013-12-18 06:30,18,634.75,634.75,634.75,634.75,1
20140901|2013-12-18 08:30,18,634,635,633,634.5,29
20140901|2013-12-18 09:00,18,633.75,633.75,631.5,631.75,9
20140901|2013-12-18 09:30,18,633.5,635.5,633.5,635,14
20140901|2013-12-18 10:30,18,633.5,633.5,632.25,632.25,6
20140901|2013-12-18 11:00,18,633,633,633,633,1
20140901|2013-12-18 11:30,18,631,633.25,630.75,633.25,19
20140901|2013-12-18 12:00,18,633.75,634,633.75,634,11
20140901|2013-12-18 13:00,18,632.25,632.25,631,631.25,53
20140901|2013-12-18 22:30,19,631.5,631.5,631.5,631.5,1
20140901|2013-12-19 06:00,19,631,631,631,631,1
20140901|2013-12-19 08:30,19,632.5,633.25,632,632,21
20140901|2013-12-19 09:00,19,632,632.75,631.75,632.75,42
20140901|2013-12-19 09:30,19,632.25,639.5,632.25,638.5,16
20140901|2013-12-19 10:00,19,636.75,636.75,636.25,636.25,2
20140901|2013-12-19 11:30,19,632.25,632.25,632.25,632.25,1
20140901|2013-12-19 12:00,19,630,631.75,630,631.75,10
20140901|2013-12-19 12:30,19,633.75,633.75,633.75,633.75,1
20140901|2013-12-19 13:00,19,631.75,631.75,629,629,14
20140901|2013-12-20 00:30,20,629.75,629.75,629.75,629.75,1
20140901|2013-12-20 02:30,20,630,630,630,630,1
20140901|2013-12-20 04:00,20,627.25,627.75,627.25,627.75,28
20140901|2013-12-20 04:30,20,628.5,628.5,628.5,628.5,3
20140901|2013-12-20 05:00,20,628.25,628.25,628.25,628.25,11
20140901|2013-12-20 05:30,20,628.25,628.25,628.25,628.25,10
20140901|2013-12-20 08:30,20,632.25,634.5,632.25,634.5,8
20140901|2013-12-20 09:00,20,633.75,633.75,633.75,633.75,1
20140901|2013-12-20 09:30,20,636.5,636.5,634.75,635.25,3
20140901|2013-12-20 10:00,20,633.75,634.25,633.75,634.25,6
20140901|2013-12-20 10:30,20,633.5,634,633.25,633.25,12
20140901|2013-12-20 12:00,20,635,635,635,635,1
20140901|2013-12-20 12:30,20,636.25,636.25,636.25,636.25,4
20140901|2013-12-20 13:00,20,634.75,635.5,633.25,634.25,40
20140901|2013-12-22 20:30,23,634.75,634.75,633.75,633.75,2
20140901|2013-12-23 07:00,23,633,633,632.5,632.5,3
20140901|2013-12-23 08:30,23,632,632,630.5,630.5,36
20140901|2013-12-23 09:00,23,631.25,631.25,630.5,630.5,16
20140901|2013-12-23 09:30,23,630.25,630.25,628.5,628.5,21
20140901|2013-12-23 10:00,23,629.25,631.25,629.25,631.25,31
20140901|2013-12-23 10:30,23,631,631,630.25,630.25,53
20140901|2013-12-23 11:00,23,630.5,632,630.25,632,17
20140901|2013-12-23 11:30,23,631.25,632,631,631.25,38
20140901|2013-12-23 12:00,23,631.25,631.25,630.5,630.5,22
20140901|2013-12-23 12:30,23,630.5,630.5,630.25,630.25,3
20140901|2013-12-23 13:00,23,630,630,629.25,629.5,31
20140901|2013-12-23 21:30,24,628,628,628,628,5
20140901|2013-12-24 05:00,24,628,628,627.75,627.75,12
20140901|2013-12-24 06:00,24,628,628,627.75,627.75,9
20140901|2013-12-24 08:30,24,627.75,627.75,627.25,627.25,6
20140901|2013-12-24 09:00,24,627.5,627.5,626.5,626.5,9
20140901|2013-12-24 09:30,24,627.25,627.5,627.25,627.5,2
20140901|2013-12-24 10:30,24,627.75,627.75,627.75,627.75,15
20140901|2013-12-24 11:00,24,627.75,628,627.75,628,7
20140901|2013-12-24 11:30,24,627.75,628.5,626.75,627.5,84
20140901|2013-12-26 08:30,26,626,626,624.25,625,48
20140901|2013-12-26 09:00,26,625,625.25,625,625.25,16
20140901|2013-12-26 09:30,26,624.5,624.5,623.75,623.75,3
20140901|2013-12-26 10:00,26,623.25,623.5,623,623,22
20140901|2013-12-26 10:30,26,623.75,623.75,623.25,623.25,5
20140901|2013-12-26 11:00,26,624,625.25,624,625.25,7
20140901|2013-12-26 11:30,26,625.25,626.5,625.25,626.5,8
20140901|2013-12-26 12:00,26,627,627,626.75,626.75,11
20140901|2013-12-26 12:30,26,627,628,627,627.5,6
20140901|2013-12-26 13:00,26,628,629,628,628.25,13
20140901|2013-12-26 19:00,27,630,630,630,630,1
20140901|2013-12-27 03:30,27,628.5,628.5,627,627,3
20140901|2013-12-27 08:30,27,628.75,628.75,627.75,627.75,11
20140901|2013-12-27 09:00,27,627.5,627.5,626,626.75,4
20140901|2013-12-27 09:30,27,627.5,627.5,626.75,627,3
20140901|2013-12-27 10:00,27,627,627,626.5,626.5,4
20140901|2013-12-27 11:00,27,625.75,626,625.75,626,4
20140901|2013-12-27 11:30,27,626.75,628.5,626.75,628.5,5
20140901|2013-12-27 12:00,27,628.5,630.75,628.5,630.75,8
20140901|2013-12-27 12:30,27,631,631.5,630.5,630.5,3
20140901|2013-12-27 13:00,27,631,631.75,629.75,630.5,44
20140901|2013-12-30 04:30,30,628.25,628.25,628.25,628.25,3
20140901|2013-12-30 08:30,30,629,630,627.5,628.5,16
20140901|2013-12-30 09:00,30,628.5,628.5,628.5,628.5,1
20140901|2013-12-30 09:30,30,626.75,626.75,626.75,626.75,1
20140901|2013-12-30 10:30,30,626.5,626.75,626.5,626.75,4
20140901|2013-12-30 11:30,30,626.75,626.75,626.25,626.25,5
20140901|2013-12-30 12:00,30,626,626.5,623.25,623.25,88
20140901|2013-12-30 12:30,30,624,624.25,623.75,623.75,19
20140901|2013-12-30 13:00,30,623,623,621.5,621.5,105
20140901|2013-12-30 23:30,31,623,623,623,623,3
20140901|2013-12-31 04:30,31,622,622,621.5,621.75,10
20140901|2013-12-31 05:30,31,622.5,622.5,622.5,622.5,7
20140901|2013-12-31 06:30,31,621.75,621.75,621.5,621.5,12
20140901|2013-12-31 08:30,31,621.25,623.75,621.25,623.75,17
20140901|2013-12-31 09:30,31,623,623,622.5,622.75,3
20140901|2013-12-31 10:00,31,622.75,622.75,622.75,622.75,1
20140901|2013-12-31 10:30,31,623.5,623.5,623.5,623.5,1
20140901|2013-12-31 11:00,31,624.25,625.25,624.25,625.25,188
20140901|2013-12-31 11:30,31,625.5,625.5,624.75,624.75,5
20140901|2013-12-31 12:00,31,625,625.25,625,625,16
20140901|2013-12-31 12:30,31,624.75,626.25,624.75,626.25,44
20140901|2013-12-31 13:00,31,626.5,627.75,625.5,627,144
20140901|2014-01-02 08:30,2,624.75,625.25,622.25,622.25,30
20140901|2014-01-02 09:00,2,625,625,623.25,623.25,9
20140901|2014-01-02 09:30,2,623,623.25,620.5,621.25,58
20140901|2014-01-02 10:00,2,620,620,619.75,620,79
20140901|2014-01-02 10:30,2,619,619,617.75,618.25,34
20140901|2014-01-02 11:00,2,618,618,617,617,17
20140901|2014-01-02 11:30,2,616.5,617.5,616.5,617.5,3
20140901|2014-01-02 12:00,2,618.75,620,618.75,620,2
20140901|2014-01-02 12:30,2,618,618,617.5,617.75,23
20140901|2014-01-02 13:00,2,619.5,620.5,617.25,618,67
20140901|2014-01-03 08:30,3,617.75,619.75,617.75,618.25,21
20140901|2014-01-03 09:00,3,617.75,617.75,617.25,617.25,5
20140901|2014-01-03 09:30,3,617.25,617.5,617,617.5,15
20140901|2014-01-03 10:00,3,617.25,617.25,617.25,617.25,1
20140901|2014-01-03 10:30,3,618,619.75,618,619.75,3
20140901|2014-01-03 11:00,3,620.25,620.5,619,620.5,31
20140901|2014-01-03 11:30,3,620.25,625.75,619.75,623.25,60
20140901|2014-01-03 12:00,3,625,625,622,622,7
20140901|2014-01-03 12:30,3,623.25,623.25,623.25,623.25,1
20140901|2014-01-03 13:00,3,624.25,625.25,622,624.75,73
20140901|2014-01-05 19:00,6,627.25,627.25,627.25,627.25,1
20140901|2014-01-05 21:30,6,626.25,626.25,626.25,626.25,5
20140901|2014-01-05 23:00,6,626,626,626,626,6
20140901|2014-01-05 23:30,6,626,626,626,626,2
20140901|2014-01-06 01:30,6,625,625,625,625,1
20140901|2014-01-06 03:30,6,626,626,625.75,626,13
20140901|2014-01-06 05:30,6,626.25,626.25,626.25,626.25,1
20140901|2014-01-06 06:00,6,626.75,627,626.75,627,2
20140901|2014-01-06 07:30,6,628,628.25,628,628.25,4
20140901|2014-01-06 08:30,6,628.25,629.5,626.25,626.75,16
20140901|2014-01-06 09:00,6,628.25,628.25,628.25,628.25,3
20140901|2014-01-06 10:00,6,629,629.25,625.5,625.5,12
20140901|2014-01-06 10:30,6,625.75,625.75,625,625.5,11
20140901|2014-01-06 11:00,6,625,625.25,624,624,14
20140901|2014-01-06 11:30,6,623.5,624,623.5,624,2
20140901|2014-01-06 12:00,6,623.75,624,623.5,624,5
20140901|2014-01-06 12:30,6,623.5,624.5,623.5,624.5,12
20140901|2014-01-06 13:00,6,624,624,623,623.75,16
20140901|2014-01-06 19:00,7,624.5,624.5,624.5,624.5,1
20140901|2014-01-06 19:30,7,625,625,625,625,1
20140901|2014-01-06 22:00,7,625.75,625.75,625.75,625.75,1
20140901|2014-01-07 03:30,7,623,623,620.75,620.75,2
20140901|2014-01-07 04:30,7,620.75,620.75,620.75,620.75,1
20140901|2014-01-07 05:00,7,621.5,621.5,621.5,621.5,10
20140901|2014-01-07 07:30,7,622.25,622.25,622.25,622.25,1
20140901|2014-01-07 08:30,7,622,626.25,622,626,21
20140901|2014-01-07 09:00,7,626.75,627,625.75,625.75,5
20140901|2014-01-07 09:30,7,626.5,627.25,625.5,626.75,48
20140901|2014-01-07 10:00,7,628,628,626.5,626.75,7
20140901|2014-01-07 10:30,7,627,627,627,627,1
20140901|2014-01-07 11:00,7,624.75,624.75,624.75,624.75,2
20140901|2014-01-07 11:30,7,623,624.5,622.5,623.75,6
20140901|2014-01-07 12:00,7,622.5,622.5,621.25,621.25,72
20140901|2014-01-07 12:30,7,623,623,622.25,622.25,2
20140901|2014-01-07 13:00,7,621.25,622,620.25,620.25,117
20140901|2014-01-07 19:30,8,622,622,622,622,4
20140901|2014-01-08 03:00,8,622,622,622,622,1
20140901|2014-01-08 05:00,8,624.5,624.5,624.5,624.5,1
20140901|2014-01-08 08:30,8,623,624.5,623,623,15
20140901|2014-01-08 09:00,8,624,624,620.5,621,18
20140901|2014-01-08 09:30,8,620,620,614.75,615,56
20140901|2014-01-08 10:00,8,614.75,615.5,614,614,59
20140901|2014-01-08 10:30,8,614,615,612.75,615,18
20140901|2014-01-08 11:00,8,613.5,613.5,611,612.25,48
20140901|2014-01-08 11:30,8,611,612.5,611,612.25,22
20140901|2014-01-08 12:00,8,612,612,609.75,610,16
20140901|2014-01-08 12:30,8,611,611,610.75,610.75,24
20140901|2014-01-08 13:00,8,610.75,610.75,606,606.25,81
20140901|2014-01-08 19:00,9,607.5,607.75,607.5,607.75,50
20140901|2014-01-09 03:30,9,609,609.25,609,609.25,4
20140901|2014-01-09 05:00,9,608.75,608.75,608.75,608.75,2
20140901|2014-01-09 05:30,9,608.75,609,608.75,609,3
20140901|2014-01-09 06:30,9,608.75,608.75,608.75,608.75,1
20140901|2014-01-09 07:00,9,608.5,609.25,608.5,609.25,4
20140901|2014-01-09 07:30,9,608,608,608,608,9
20140901|2014-01-09 08:30,9,608,608.5,602.25,602.5,83
20140901|2014-01-09 09:00,9,602,603.25,601.5,603.25,30
20140901|2014-01-09 09:30,9,602.5,603.25,601.5,601.5,107
20140901|2014-01-09 10:00,9,600.25,600.5,598.75,599.25,71
20140901|2014-01-09 10:30,9,599.75,599.75,598.5,598.5,31
20140901|2014-01-09 11:00,9,599.5,602.75,599.5,602.75,20
20140901|2014-01-09 11:30,9,601.5,602.25,601.5,602,23
20140901|2014-01-09 12:00,9,601.75,605.5,601.75,605,27
20140901|2014-01-09 12:30,9,604.75,605,603.5,604,9
20140901|2014-01-09 13:00,9,603.25,604.25,603,603.75,17
20140901|2014-01-09 19:00,10,603.75,604.25,603.75,604.25,24
20140901|2014-01-09 19:30,10,606.25,606.25,606.25,606.25,1
20140901|2014-01-10 04:00,10,602.5,602.5,602.5,602.5,5
20140901|2014-01-10 04:30,10,601.75,601.75,600.75,601,12
20140901|2014-01-10 05:00,10,600.25,602,600,600.75,15
20140901|2014-01-10 08:30,10,599.75,603.5,599.75,603.5,37
20140901|2014-01-10 09:00,10,603.25,605,603.25,604.5,43
20140901|2014-01-10 09:30,10,604.25,606.5,603.25,606,34
20140901|2014-01-10 10:00,10,606.75,607,605.25,605.25,7
20140901|2014-01-10 10:30,10,603.5,606.5,603.5,606.5,9
20140901|2014-01-10 11:00,10,607.25,610.75,582.5,587,461
20140901|2014-01-10 11:30,10,590,593.25,590,592,324
20140901|2014-01-10 12:00,10,591.25,593.25,590,590.75,157
20140901|2014-01-10 12:30,10,591.25,591.25,589,590,181
20140901|2014-01-10 13:00,10,590.75,591.25,589.25,590.5,35
20140901|2014-01-12 19:00,13,595,595,595,595,1
20140901|2014-01-12 19:30,13,595.25,595.25,595.25,595.25,5
20140901|2014-01-12 21:30,13,595,595,595,595,1
20140901|2014-01-13 01:30,13,596.75,596.75,596.75,596.75,2
20140901|2014-01-13 02:30,13,594.5,594.5,594.5,594.5,1
20140901|2014-01-13 03:00,13,594,594,594,594,3
20140901|2014-01-13 03:30,13,596.5,596.5,596.5,596.5,2
20140901|2014-01-13 04:00,13,596.5,596.5,596.5,596.5,4
20140901|2014-01-13 04:30,13,595.5,595.5,595.5,595.5,1
20140901|2014-01-13 06:00,13,594.5,594.5,593.75,594.25,3
20140901|2014-01-13 07:30,13,593.5,593.5,593,593,4
20140901|2014-01-13 08:30,13,593,594,593,593.75,11
20140901|2014-01-13 09:00,13,593.25,594.5,593.25,594.25,10
20140901|2014-01-13 09:30,13,594.75,596.75,594.75,596.75,54
20140901|2014-01-13 10:00,13,596.75,596.75,594.75,595,9
20140901|2014-01-13 10:30,13,596.25,596.5,595.25,595.25,73
20140901|2014-01-13 11:00,13,596.25,596.25,594.5,594.75,186
20140901|2014-01-13 11:30,13,595,595.5,594.5,595.5,31
20140901|2014-01-13 12:00,13,595.5,596.25,595.25,595.25,50
20140901|2014-01-13 12:30,13,596,596,595.25,595.5,6
20140901|2014-01-13 13:00,13,596.25,597.25,595,595,59
20140901|2014-01-13 19:00,14,594.75,594.75,594.75,594.75,5
20140901|2014-01-13 22:00,14,594.25,594.5,594.25,594.5,2
20140901|2014-01-14 01:00,14,594.75,594.75,594.75,594.75,4
20140901|2014-01-14 03:00,14,596.25,596.25,596.25,596.25,2
20140901|2014-01-14 04:00,14,595.75,595.75,595.75,595.75,1
20140901|2014-01-14 04:30,14,596.75,596.75,596.75,596.75,53
20140901|2014-01-14 07:00,14,593.75,593.75,593.75,593.75,1
20140901|2014-01-14 08:30,14,594.25,597.25,594.25,596.5,40
20140901|2014-01-14 09:00,14,596.25,597,594.75,594.75,19
20140901|2014-01-14 09:30,14,595.5,595.5,594,594,2
20140901|2014-01-14 10:30,14,596.5,596.75,596,596,7
20140901|2014-01-14 11:00,14,597,597,597,597,1
20140901|2014-01-14 11:30,14,596.75,601.5,596.5,601.5,41
20140901|2014-01-14 12:00,14,600.5,600.5,598.5,599,33
20140901|2014-01-14 12:30,14,600,601.25,600,601.25,2
20140901|2014-01-14 13:00,14,600.75,603,600.75,602.25,31
20140901|2014-01-14 19:00,15,602.75,602.75,602.75,602.75,115
20140901|2014-01-14 21:30,15,602.25,602.5,602.25,602.5,6
20140901|2014-01-15 02:00,15,599.25,599.25,599.25,599.25,14
20140901|2014-01-15 06:00,15,600.75,600.75,600.25,600.25,14
20140901|2014-01-15 08:30,15,597.25,597.25,597.25,597.25,14
20140901|2014-01-15 09:00,15,599.25,599.25,598.25,598.25,7
20140901|2014-01-15 09:30,15,598.5,599,597,597.5,6
20140901|2014-01-15 10:00,15,597.25,597.5,597,597.5,9
20140901|2014-01-15 10:30,15,597.75,598,596.25,597.5,63
20140901|2014-01-15 11:00,15,596.75,597.25,594.25,595.5,64
20140901|2014-01-15 11:30,15,595.25,595.25,594.5,594.5,8
20140901|2014-01-15 12:00,15,594.25,594.5,593.75,594.5,8
20140901|2014-01-15 12:30,15,593.5,594,591.5,593,89
20140901|2014-01-15 13:00,15,593,593,589.75,591.5,103
20140901|2014-01-16 01:30,16,590,590,590,590,3
20140901|2014-01-16 03:00,16,590.5,590.5,590.5,590.5,3
20140901|2014-01-16 03:30,16,590.75,590.75,590.75,590.75,1
20140901|2014-01-16 05:00,16,591,591,591,591,3
20140901|2014-01-16 05:30,16,591,591,591,591,1
20140901|2014-01-16 07:00,16,591,591,591,591,1
20140901|2014-01-16 08:30,16,592.75,592.75,588.25,588.25,142
20140901|2014-01-16 09:00,16,588.5,589.25,586.75,589,133
20140901|2014-01-16 09:30,16,589.5,590,588,588.5,15
20140901|2014-01-16 10:00,16,589,589.5,588.25,589,23
20140901|2014-01-16 10:30,16,589.5,590,588.75,589.75,43
20140901|2014-01-16 11:00,16,590,591,588.25,591,119
20140901|2014-01-16 11:30,16,590.5,593.5,590.5,593.25,13
20140901|2014-01-16 12:00,16,593.25,593.75,593.25,593.25,9
20140901|2014-01-16 12:30,16,594,595,594,595,70
20140901|2014-01-16 13:00,16,594.75,595.75,594.25,594.5,85
20140901|2014-01-16 19:00,17,595,595,595,595,2
20140901|2014-01-17 02:30,17,595,595,594.75,594.75,8
20140901|2014-01-17 04:30,17,592.5,592.5,592.5,592.5,2
20140901|2014-01-17 06:00,17,592.75,592.75,592.75,592.75,1
20140901|2014-01-17 08:30,17,591.75,592,589.25,590.25,58
20140901|2014-01-17 09:00,17,589.25,590.25,589.25,589.25,18
20140901|2014-01-17 09:30,17,589,589,587.5,588,37
20140901|2014-01-17 10:00,17,588.25,588.5,587,587,35
20140901|2014-01-17 10:30,17,587,587,586.75,586.75,26
20140901|2014-01-17 11:00,17,588.25,588.25,586.75,587.25,49
20140901|2014-01-17 11:30,17,587.25,589.25,587,588.25,77
20140901|2014-01-17 12:00,17,587.75,589.5,587.75,588,21
20140901|2014-01-17 12:30,17,587.5,587.5,587,587.5,22
20140901|2014-01-17 13:00,17,587.5,587.5,584.75,584.75,53
20140901|2014-01-20 19:00,21,588.75,588.75,584.5,586.25,15
20140901|2014-01-20 19:30,21,586.25,586.25,586.25,586.25,1
20140901|2014-01-20 20:00,21,586.5,586.5,586.5,586.5,1
20140901|2014-01-21 01:30,21,586.5,586.5,586.5,586.5,1
20140901|2014-01-21 02:00,21,586,586,586,586,13
20140901|2014-01-21 02:30,21,586,586,586,586,14
20140901|2014-01-21 03:00,21,586,586,586,586,1
20140901|2014-01-21 03:30,21,586.75,586.75,586.75,586.75,5
20140901|2014-01-21 06:00,21,586.25,586.25,586.25,586.25,2
20140901|2014-01-21 07:00,21,587.25,587.25,587,587,12
20140901|2014-01-21 08:30,21,586.25,587.25,585.25,585.25,30
20140901|2014-01-21 09:00,21,586,586,585,585,28
20140901|2014-01-21 09:30,21,584.5,589.75,583.5,589,116
20140901|2014-01-21 10:00,21,589.5,589.5,586.5,586.5,31
20140901|2014-01-21 10:30,21,586.25,588,586.25,587.75,23
20140901|2014-01-21 11:00,21,588,588,586.25,586.5,51
20140901|2014-01-21 11:30,21,586.5,587,585.75,586.25,18
20140901|2014-01-21 12:30,21,588,588,585.75,586,27
20140901|2014-01-21 13:00,21,585.5,585.5,583.75,584.25,32
20140901|2014-01-21 19:00,22,586,586,586,586,6
20140901|2014-01-21 19:30,22,586.75,586.75,586.75,586.75,1
20140901|2014-01-21 20:30,22,586.75,586.75,586.75,586.75,4
20140901|2014-01-22 01:30,22,586.5,586.5,586.5,586.5,1
20140901|2014-01-22 02:00,22,587.5,587.5,587,587,2
20140901|2014-01-22 02:30,22,587.5,587.5,587.5,587.5,2
20140901|2014-01-22 03:30,22,587.5,588,587.5,588,14
20140901|2014-01-22 05:00,22,586.75,586.75,586.75,586.75,1
20140901|2014-01-22 06:30,22,585.25,585.25,585.25,585.25,1
20140901|2014-01-22 07:00,22,585,585.25,584.75,584.75,11
20140901|2014-01-22 07:30,22,585.25,585.25,583.75,583.75,29
20140901|2014-01-22 08:30,22,584.75,585,584.25,584.5,20
20140901|2014-01-22 09:00,22,584,584.75,583.5,584.75,16
20140901|2014-01-22 09:30,22,584.5,584.5,582.5,583.25,57
20140901|2014-01-22 10:00,22,583,584.5,582.5,582.5,55
20140901|2014-01-22 10:30,22,583,584,583,584,79
20140901|2014-01-22 11:00,22,584.5,586.5,584.5,585,86
20140901|2014-01-22 11:30,22,585.25,585.25,585,585.25,58
20140901|2014-01-22 12:00,22,586,586,585,586,79
20140901|2014-01-22 12:30,22,585,585.25,584.5,584.5,35
20140901|2014-01-22 13:00,22,583.5,583.5,582.25,582.5,56
20140901|2014-01-22 19:00,23,584.5,584.5,584.5,584.5,7
20140901|2014-01-23 01:30,23,585.75,585.75,585.75,585.75,3
20140901|2014-01-23 04:00,23,586,586,586,586,3
20140901|2014-01-23 04:30,23,586,586.5,586,586.5,4
20140901|2014-01-23 05:00,23,586.25,586.75,586.25,586.75,6
20140901|2014-01-23 06:00,23,587,589.5,587,589.5,28
20140901|2014-01-23 06:30,23,589.5,591,589.25,589.25,9
20140901|2014-01-23 07:00,23,589.75,592,589.75,591.5,11
20140901|2014-01-23 07:30,23,591.75,592.75,591.75,592.5,13
20140901|2014-01-23 08:30,23,595.75,598,593.25,593.25,50
20140901|2014-01-23 09:00,23,593.25,593.75,592.5,593.5,30
20140901|2014-01-23 09:30,23,593.25,593.75,593,593.75,7
20140901|2014-01-23 10:00,23,593.25,593.75,593.25,593.75,15
20140901|2014-01-23 10:30,23,592.25,592.25,590,590,17
20140901|2014-01-23 11:00,23,591,591,589.5,589.75,18
20140901|2014-01-23 12:00,23,589.5,591.25,589.5,591,28
20140901|2014-01-23 12:30,23,591.25,592,590.5,590.5,7
20140901|2014-01-23 13:00,23,590.75,591.25,590,590,44
20140901|2014-01-23 19:30,24,592.5,592.5,592.5,592.5,1
20140901|2014-01-24 01:30,24,593.5,593.5,593.5,593.5,1
20140901|2014-01-24 04:00,24,591.5,591.5,591.5,591.5,9
20140901|2014-01-24 05:30,24,591.75,591.75,590.25,590.25,4
20140901|2014-01-24 06:00,24,590,590,587.5,587.5,16
20140901|2014-01-24 06:30,24,588.25,588.25,588.25,588.25,2
20140901|2014-01-24 07:00,24,587.75,587.75,587.75,587.75,1
20140901|2014-01-24 08:30,24,588.75,590,586.75,587.25,216
20140901|2014-01-24 09:00,24,587.25,587.75,587,587,114
20140901|2014-01-24 09:30,24,587.25,587.25,584,585.5,182
20140901|2014-01-24 10:30,24,585,585,585,585,2
20140901|2014-01-24 11:00,24,585,585,585,585,4
20140901|2014-01-24 11:30,24,585,585.75,585,585.25,39
20140901|2014-01-24 12:00,24,585.25,585.75,585.25,585.5,9
20140901|2014-01-24 12:30,24,585.75,586,585.5,586,22
20140901|2014-01-24 13:00,24,585.5,586.75,584.25,586.5,65
20140901|2014-01-26 20:00,27,587.5,587.5,587.5,587.5,1
20140901|2014-01-27 03:30,27,587,588,587,588,15
20140901|2014-01-27 06:30,27,588.5,588.5,588.5,588.5,11
20140901|2014-01-27 07:00,27,588,588,588,588,1
20140901|2014-01-27 07:30,27,588.5,588.5,588.5,588.5,1
20140901|2014-01-27 08:30,27,589,591.25,589,590.25,23
20140901|2014-01-27 09:00,27,590.5,590.5,589,589,92
20140901|2014-01-27 09:30,27,588.75,589.25,583.5,585,86
20140901|2014-01-27 10:00,27,586,586.5,586,586.5,5
20140901|2014-01-27 10:30,27,586.25,586.25,585.25,585.25,23
20140901|2014-01-27 11:00,27,584.5,585.25,584.5,585.25,5
20140901|2014-01-27 11:30,27,586.25,587.5,586.25,587.5,4
20140901|2014-01-27 12:00,27,587.5,587.5,586.5,586.5,3
20140901|2014-01-27 12:30,27,586.75,586.75,586.5,586.5,8
20140901|2014-01-27 13:00,27,585.5,585.5,583.5,583.75,25
20140901|2014-01-27 19:00,28,585,585,584.75,584.75,8
20140901|2014-01-28 02:30,28,586.5,586.5,586.5,586.5,1
20140901|2014-01-28 03:30,28,588,588.25,588,588.25,3
20140901|2014-01-28 05:00,28,587.5,587.5,587.25,587.25,4
20140901|2014-01-28 05:30,28,587.5,587.75,587.5,587.75,2
20140901|2014-01-28 06:00,28,587.5,588.5,587.5,588.5,9
20140901|2014-01-28 06:30,28,587.5,587.5,587.5,587.5,1
20140901|2014-01-28 07:00,28,588,588,588,588,2
20140901|2014-01-28 07:30,28,587.75,587.75,587.5,587.5,4
20140901|2014-01-28 08:30,28,587.75,588.25,587.75,588.25,10
20140901|2014-01-28 09:00,28,587.75,588,586.75,588,65
20140901|2014-01-28 09:30,28,588.5,588.5,588.5,588.5,2
20140901|2014-01-28 10:00,28,587.75,587.75,586,586.25,36
20140901|2014-01-28 10:30,28,586,586.5,586,586.5,123
20140901|2014-01-28 11:00,28,586.25,587.75,586.25,587.25,242
20140901|2014-01-28 11:30,28,587.25,587.25,585.5,585.5,56
20140901|2014-01-28 12:00,28,585.75,585.75,585.25,585.25,28
20140901|2014-01-28 12:30,28,585.25,585.5,585.25,585.5,4
20140901|2014-01-28 13:00,28,585,586.25,584.5,584.75,49
20140901|2014-01-28 19:00,29,585,585,585,585,3
20140901|2014-01-29 02:00,29,583.5,583.5,583.5,583.5,1
20140901|2014-01-29 02:30,29,582.75,582.75,582.25,582.25,11
20140901|2014-01-29 03:00,29,582,582.25,581.5,581.5,75
20140901|2014-01-29 03:30,29,581.5,581.75,581.25,581.75,17
20140901|2014-01-29 05:30,29,581.75,581.75,581.75,581.75,8
20140901|2014-01-29 06:00,29,582.25,582.25,582.25,582.25,1
20140901|2014-01-29 06:30,29,581.75,581.75,581.75,581.75,41
20140901|2014-01-29 07:00,29,582,582,582,582,3
20140901|2014-01-29 08:30,29,583.25,583.25,579,579.75,174
20140901|2014-01-29 09:00,29,579,579,573,574.5,299
20140901|2014-01-29 09:30,29,573.5,573.5,570,572.5,368
20140901|2014-01-29 10:00,29,570.75,571.25,570.25,570.25,57
20140901|2014-01-29 10:30,29,570,570.75,570,570.5,37
20140901|2014-01-29 11:00,29,571.5,573,570.75,573,21
20140901|2014-01-29 11:30,29,572.75,572.75,571,571.5,34
20140901|2014-01-29 12:00,29,570.75,571.25,570.75,571.25,19
20140901|2014-01-29 12:30,29,570.25,570.75,569.75,570,44
20140901|2014-01-29 13:00,29,570.25,570.25,567,567.25,162
20140901|2014-01-30 01:30,30,568.75,568.75,568.75,568.75,1
20140901|2014-01-30 02:00,30,569.25,569.75,569.25,569.75,11
20140901|2014-01-30 02:30,30,569.5,569.5,569,569,16
20140901|2014-01-30 03:00,30,569.75,569.75,569.75,569.75,1
20140901|2014-01-30 04:00,30,569.75,569.75,569.75,569.75,2
20140901|2014-01-30 04:30,30,570.25,570.25,570.25,570.25,3
20140901|2014-01-30 05:30,30,570.5,570.5,570.5,570.5,1
20140901|2014-01-30 06:30,30,570.5,570.5,570.5,570.5,1
20140901|2014-01-30 07:30,30,570.75,571.5,570.75,571.5,11
20140901|2014-01-30 08:30,30,571.5,571.5,565.5,565.5,180
20140901|2014-01-30 09:00,30,565.75,568.25,565.5,568.25,134
20140901|2014-01-30 09:30,30,568.25,570.5,568.25,569.75,17
20140901|2014-01-30 10:00,30,569.5,570,569.25,569.75,24
20140901|2014-01-30 10:30,30,569.75,570.25,569,569.25,45
20140901|2014-01-30 11:00,30,568.75,568.75,567,567,20
20140901|2014-01-30 11:30,30,567.5,567.75,567.5,567.75,6
20140901|2014-01-30 12:00,30,567.75,568.75,567.75,568.25,20
20140901|2014-01-30 12:30,30,567.5,568,567.25,568,33
20140901|2014-01-30 13:00,30,568.25,568.75,567,568.5,101
20140901|2014-01-30 19:00,31,569.25,569.25,568.75,569,10
20140901|2014-01-31 04:00,31,567.5,567.5,567,567,13
20140901|2014-01-31 05:30,31,569,570,569,570,8
20140901|2014-01-31 06:30,31,569.75,569.75,569.75,569.75,2
20140901|2014-01-31 07:00,31,569.5,569.5,568.5,568.5,5
20140901|2014-01-31 08:30,31,568.5,569,567.5,567.5,24
20140901|2014-01-31 09:00,31,567.5,569.5,567.25,569.25,35
20140901|2014-01-31 09:30,31,568.5,572.5,568.5,570.5,42
20140901|2014-01-31 10:00,31,570,570.5,570,570.25,13
20140901|2014-01-31 10:30,31,570.5,571.75,570.5,571.75,14
20140901|2014-01-31 11:00,31,571,572,571,572,9
20140901|2014-01-31 11:30,31,570.75,572.25,569.75,572.25,24
20140901|2014-01-31 12:00,31,572.5,572.5,571.25,571.25,15
20140901|2014-01-31 12:30,31,570.5,571,569.5,570,33
20140901|2014-01-31 13:00,31,569.25,572,568,569.5,135
20140901|2014-02-02 19:00,3,570,570,570,570,6
20140901|2014-02-02 19:30,3,570,570.75,570,570.75,3
20140901|2014-02-03 02:30,3,570.5,572,570.5,572,7
20140901|2014-02-03 03:00,3,571.25,571.25,571.25,571.25,2
20140901|2014-02-03 03:30,3,570.25,570.25,570.25,570.25,2
20140901|2014-02-03 04:00,3,569.75,569.75,569.75,569.75,2
20140901|2014-02-03 04:30,3,568.5,568.5,568.5,568.5,2
20140901|2014-02-03 05:30,3,570,570,570,570,2
20140901|2014-02-03 06:00,3,570,570.5,570,570.5,12
20140901|2014-02-03 08:30,3,571.75,573.25,570,572,44
20140901|2014-02-03 09:00,3,572.5,575.5,571.5,575.5,52
20140901|2014-02-03 09:30,3,575.75,576.5,575,575,38
20140901|2014-02-03 10:00,3,575.25,575.25,572,573.75,50
20140901|2014-02-03 10:30,3,573.25,573.5,573,573.25,87
20140901|2014-02-03 11:00,3,572.75,575.25,572.75,575.25,51
20140901|2014-02-03 11:30,3,574,574,573.5,573.5,6
20140901|2014-02-03 12:00,3,575,575.25,574.5,575,6
20140901|2014-02-03 12:30,3,575,575.75,574.75,575.75,34
20140901|2014-02-03 13:00,3,575.75,577.75,575.25,577.25,110
20140901|2014-02-03 19:00,4,577.75,577.75,577.75,577.75,6
20140901|2014-02-03 21:00,4,577,577,577,577,2
20140901|2014-02-04 02:00,4,575.25,575.25,575.25,575.25,1
20140901|2014-02-04 02:30,4,575,575,575,575,7
20140901|2014-02-04 04:00,4,576,576,576,576,1
20140901|2014-02-04 04:30,4,575.75,575.75,575.5,575.5,4
20140901|2014-02-04 05:30,4,575.75,575.75,575.75,575.75,2
20140901|2014-02-04 06:30,4,575.75,575.75,575.75,575.75,1
20140901|2014-02-04 07:00,4,577,577,576.25,576.25,11
20140901|2014-02-04 08:30,4,579,582.25,579,582.25,22
20140901|2014-02-04 09:00,4,582.25,583.5,582.25,583.5,12
20140901|2014-02-04 09:30,4,583.75,590.25,583.5,590.25,105
20140901|2014-02-04 10:00,4,590,590.75,589,590,92
20140901|2014-02-04 10:30,4,590,592.75,590,591.75,90
20140901|2014-02-04 11:00,4,592,592.5,590.75,592.5,16
20140901|2014-02-04 11:30,4,592.75,594.75,592.75,592.75,92
20140901|2014-02-04 12:00,4,591.75,593.5,591.75,592.75,51
20140901|2014-02-04 12:30,4,593.75,595,593.25,594.75,19
20140901|2014-02-04 13:00,4,595,599.75,595,599.25,195
20140901|2014-02-05 02:30,5,597.25,597.25,597.25,597.25,1
20140901|2014-02-05 03:30,5,596,596,596,596,2
20140901|2014-02-05 05:00,5,594.25,594.25,594,594,2
20140901|2014-02-05 06:30,5,595.75,595.75,595.75,595.75,1
20140901|2014-02-05 07:00,5,594.75,594.75,594.75,594.75,4
20140901|2014-02-05 07:30,5,595.25,595.25,595.25,595.25,1
20140901|2014-02-05 08:30,5,595,595.75,594.5,595.75,27
20140901|2014-02-05 09:00,5,595.5,596,595.25,595.25,47
20140901|2014-02-05 09:30,5,595.25,601.25,595.25,601.25,133
20140901|2014-02-05 10:00,5,601.75,603,596.5,597.5,120
20140901|2014-02-05 10:30,5,597.5,599.5,597.5,599.5,38
20140901|2014-02-05 11:00,5,599,601.25,598.5,601.25,19
20140901|2014-02-05 11:30,5,601.5,602,601,601.5,21
20140901|2014-02-05 12:00,5,599.75,600.25,599.75,600,63
20140901|2014-02-05 12:30,5,599.75,600.25,597.75,599,169
20140901|2014-02-05 13:00,5,598.25,602,598.25,601.5,100
20140901|2014-02-05 19:00,6,601,601,600,600,6
20140901|2014-02-05 22:30,6,601.5,601.5,601.5,601.5,2
20140901|2014-02-06 02:30,6,602.25,602.25,602.25,602.25,3
20140901|2014-02-06 03:00,6,602.5,602.5,602.5,602.5,4
20140901|2014-02-06 03:30,6,601.5,601.5,601.5,601.5,2
20140901|2014-02-06 04:00,6,602.25,602.5,602.25,602.5,4
20140901|2014-02-06 06:30,6,602,602,602,602,3
20140901|2014-02-06 07:00,6,600.5,601.25,600.5,601.25,3
20140901|2014-02-06 07:30,6,602.25,603.25,602,603.25,26
20140901|2014-02-06 08:30,6,602.5,606.75,600.25,600.25,97
20140901|2014-02-06 09:00,6,600.75,601.5,597.75,601.5,117
20140901|2014-02-06 09:30,6,601.25,601.25,598,598.5,79
20140901|2014-02-06 10:00,6,598,599.5,597.25,598,33
20140901|2014-02-06 10:30,6,595.75,598.75,595.5,598.25,26
20140901|2014-02-06 11:00,6,599.75,599.75,599.75,599.75,48
20140901|2014-02-06 11:30,6,598.25,598.5,598.25,598.5,5
20140901|2014-02-06 12:00,6,598.25,599.75,598.25,598.5,17
20140901|2014-02-06 12:30,6,598.75,599,597.25,597.75,42
20140901|2014-02-06 13:00,6,597,599,593.25,593.25,121
20140901|2014-02-06 19:00,7,596.25,596.25,596.25,596.25,2
20140901|2014-02-07 01:30,7,594.25,594.25,594.25,594.25,1
20140901|2014-02-07 02:00,7,594,594,594,594,1
20140901|2014-02-07 02:30,7,594,594,594,594,25
20140901|2014-02-07 03:30,7,597.5,598,597.25,597.25,4
20140901|2014-02-07 04:00,7,597.75,597.75,597.5,597.5,3
20140901|2014-02-07 06:00,7,595.5,595.75,595.5,595.75,3
20140901|2014-02-07 06:30,7,595.75,596.25,595.75,596.25,6
20140901|2014-02-07 07:30,7,597.25,597.75,597.25,597.75,2
20140901|2014-02-07 08:30,7,598.25,599,593.5,595,86
20140901|2014-02-07 09:00,7,594.75,596,594.25,594.5,15
20140901|2014-02-07 09:30,7,595,597.25,595,597,24
20140901|2014-02-07 10:00,7,598,598,595.75,596.5,41
20140901|2014-02-07 10:30,7,596.5,596.5,595.25,595.25,10
20140901|2014-02-07 11:00,7,595,595,594.25,594.25,8
20140901|2014-02-07 11:30,7,594,594,588.25,589.5,157
20140901|2014-02-07 12:00,7,589.25,590,580.75,590,158
20140901|2014-02-07 12:30,7,589.25,589.25,589,589,16
20140901|2014-02-07 13:00,7,589.25,593,589.25,592.25,72
20140901|2014-02-10 04:00,10,589,589,589,589,2
20140901|2014-02-10 04:30,10,588.5,588.5,588.5,588.5,1
20140901|2014-02-10 05:00,10,588.5,588.5,588.25,588.25,17
20140901|2014-02-10 05:30,10,587.5,588.25,587.5,588.25,6
20140901|2014-02-10 06:30,10,589,589,588.25,588.25,8
20140901|2014-02-10 07:00,10,588,588,587.5,587.5,5
20140901|2014-02-10 08:30,10,589,594.25,588.75,593,134
20140901|2014-02-10 09:00,10,592.75,593.25,592.5,592.5,25
20140901|2014-02-10 09:30,10,592.75,596.5,592.5,595.25,97
20140901|2014-02-10 10:00,10,595.75,596.5,595.75,596,48
20140901|2014-02-10 10:30,10,596.5,596.5,591.25,592.75,62
20140901|2014-02-10 11:00,10,592,603.5,592,596.75,120
20140901|2014-02-10 11:30,10,599.25,601.5,599.25,600,26
20140901|2014-02-10 12:00,10,600.5,601.25,600.5,601.25,2
20140901|2014-02-10 12:30,10,600.25,600.5,596.25,596.25,25
20140901|2014-02-10 13:00,10,596,599,595.75,598.75,142
20140901|2014-02-10 19:30,11,600,600,600,600,27
20140901|2014-02-10 21:00,11,600.25,600.25,600.25,600.25,1
20140901|2014-02-11 01:00,11,601,601,601,601,1
20140901|2014-02-11 02:00,11,600.25,600.5,600.25,600.5,10
20140901|2014-02-11 04:00,11,601,601,600.5,600.5,5
20140901|2014-02-11 04:30,11,600.5,600.5,600.25,600.25,13
20140901|2014-02-11 05:00,11,601,601,601,601,19
20140901|2014-02-11 05:30,11,601,601,601,601,6
20140901|2014-02-11 06:00,11,601,601,601,601,25
20140901|2014-02-11 07:00,11,600.5,600.5,600.25,600.25,11
20140901|2014-02-11 07:30,11,599,599.5,599,599.25,13
20140901|2014-02-11 08:30,11,599,599.75,596.5,597.5,129
20140901|2014-02-11 09:00,11,598.25,599.75,595.75,596,72
20140901|2014-02-11 09:30,11,595.75,598.75,595,598.75,133
20140901|2014-02-11 10:00,11,599.5,600,598,600,33
20140901|2014-02-11 10:30,11,597.75,598.75,596.25,598.75,13
20140901|2014-02-11 11:00,11,599.75,600,599.25,599.5,15
20140901|2014-02-11 11:30,11,599.75,601,599.75,601,23
20140901|2014-02-11 12:00,11,600,600,599.25,599.75,13
20140901|2014-02-11 12:30,11,599.5,599.5,599,599.5,11
20140901|2014-02-11 13:00,11,599.5,602.5,599.5,601.5,36
20140901|2014-02-11 19:00,12,601.75,601.75,601.75,601.75,1
20140901|2014-02-11 19:30,12,601.5,601.5,601.5,601.5,2
20140901|2014-02-11 21:00,12,602,602,602,602,1
20140901|2014-02-12 01:00,12,602.25,602.25,602.25,602.25,1
20140901|2014-02-12 05:00,12,601,601,601,601,1
20140901|2014-02-12 08:30,12,598.75,599,596.75,597.75,52
20140901|2014-02-12 09:00,12,597.25,598.5,597.25,598.5,7
20140901|2014-02-12 09:30,12,602,607.5,602,605,162
20140901|2014-02-12 10:00,12,604.5,604.5,602.5,602.5,16
20140901|2014-02-12 10:30,12,602.5,602.5,598.75,599,48
20140901|2014-02-12 11:00,12,598,598.25,597,597,17
20140901|2014-02-12 11:30,12,598.25,601,598.25,600.75,25
20140901|2014-02-12 12:00,12,600,600,599.25,599.25,14
20140901|2014-02-12 12:30,12,599.5,600,599,599.5,30
20140901|2014-02-12 13:00,12,599.25,600,598,598.5,380
20140901|2014-02-12 19:00,13,599,599,599,599,1
20140901|2014-02-13 00:00,13,601,601,601,601,1
20140901|2014-02-13 03:00,13,600,600,600,600,1
20140901|2014-02-13 04:00,13,600.5,600.5,600.5,600.5,10
20140901|2014-02-13 05:00,13,601.25,601.25,601.25,601.25,2
20140901|2014-02-13 07:30,13,603.25,603.25,602.25,602.25,8
20140901|2014-02-13 08:30,13,603.25,605.25,602,604,86
20140901|2014-02-13 09:00,13,602.75,603,602.25,603,11
20140901|2014-02-13 09:30,13,603,607,603,603,68
20140901|2014-02-13 10:00,13,602.75,604,602.5,604,34
20140901|2014-02-13 10:30,13,604.25,604.5,603.75,604,19
20140901|2014-02-13 11:30,13,603.5,603.5,603,603.5,6
20140901|2014-02-13 12:00,13,603.75,603.75,603.75,603.75,7
20140901|2014-02-13 12:30,13,604,605.75,604,605.75,11
20140901|2014-02-13 13:00,13,606,607.25,604.75,605.5,181
20140901|2014-02-14 02:00,14,608.75,608.75,608.75,608.75,3
20140901|2014-02-14 02:30,14,609.75,609.75,609.75,609.75,2
20140901|2014-02-14 03:30,14,610,610,610,610,3
20140901|2014-02-14 04:00,14,610.5,610.5,609.75,609.75,4
20140901|2014-02-14 05:30,14,611,611,609.75,609.75,8
20140901|2014-02-14 06:30,14,609.5,610.25,609.5,610.25,3
20140901|2014-02-14 07:00,14,610.5,610.75,610.5,610.5,8
20140901|2014-02-14 07:30,14,610.25,610.25,610.25,610.25,2
20140901|2014-02-14 08:30,14,608.75,609.5,607.75,609,62
20140901|2014-02-14 09:00,14,608.75,609.75,608.5,609.75,10
20140901|2014-02-14 09:30,14,608.5,610.5,607.75,610,31
20140901|2014-02-14 10:00,14,609.25,610,608.25,609.5,15
20140901|2014-02-14 10:30,14,610,610.5,609.75,610.5,10
20140901|2014-02-14 11:00,14,610.75,610.75,609.75,610.5,17
20140901|2014-02-14 11:30,14,610.5,611.75,610.5,611,24
20140901|2014-02-14 12:00,14,611.25,611.25,610.25,610.25,30
20140901|2014-02-14 12:30,14,610.25,610.75,610.25,610.5,113
20140901|2014-02-14 13:00,14,610,610.5,608.25,608.5,77
20140901|2014-02-17 19:00,18,610,610,609.5,609.5,7
20140901|2014-02-18 03:30,18,610.75,610.75,610.75,610.75,1
20140901|2014-02-18 06:00,18,610.5,610.5,610.25,610.25,4
20140901|2014-02-18 06:30,18,610,610,610,610,2
20140901|2014-02-18 07:00,18,610.5,611.25,610.5,611.25,23
20140901|2014-02-18 07:30,18,611.5,611.75,611.5,611.75,3
20140901|2014-02-18 08:30,18,612,612,609,610.25,69
20140901|2014-02-18 09:00,18,611.75,613.25,611,613,15
20140901|2014-02-18 09:30,18,613.5,616.25,613,614.75,105
20140901|2014-02-18 10:00,18,615,615,614,614.5,10
20140901|2014-02-18 10:30,18,615,615.75,614.5,614.5,8
20140901|2014-02-18 11:00,18,614.5,615,613.5,614.5,20
20140901|2014-02-18 11:30,18,615.25,615.25,615,615.25,8
20140901|2014-02-18 12:00,18,615.5,617.25,615.5,617.25,28
20140901|2014-02-18 12:30,18,617.25,619,617,618.75,48
20140901|2014-02-18 13:00,18,618.5,620,618.25,619.5,87
20140901|2014-02-18 19:00,19,619.5,619.5,619.5,619.5,44
20140901|2014-02-19 00:00,19,620.25,620.25,620.25,620.25,1
20140901|2014-02-19 02:30,19,620.25,620.25,620.25,620.25,1
20140901|2014-02-19 03:00,19,619.5,619.5,619.5,619.5,9
20140901|2014-02-19 04:00,19,619.75,619.75,619.75,619.75,1
20140901|2014-02-19 06:00,19,619.75,619.75,619.75,619.75,8
20140901|2014-02-19 06:30,19,619.75,619.75,619.75,619.75,10
20140901|2014-02-19 07:30,19,620.5,620.5,620.25,620.25,2
20140901|2014-02-19 08:30,19,619.25,622.75,619.25,620.75,133
20140901|2014-02-19 09:00,19,621,621,617,618.5,62
20140901|2014-02-19 09:30,19,618.25,621.5,618.25,621.5,41
20140901|2014-02-19 10:00,19,621.5,622,620.5,620.5,50
20140901|2014-02-19 10:30,19,619.5,621.5,619.5,621.5,58
20140901|2014-02-19 11:00,19,622.5,624,621.5,621.5,20
20140901|2014-02-19 11:30,19,621.5,623,621.5,623,17
20140901|2014-02-19 12:00,19,623.25,623.25,622.5,622.5,50
20140901|2014-02-19 12:30,19,623,625.25,623,625.25,27
20140901|2014-02-19 13:00,19,625.25,626,624.25,626,56
20140901|2014-02-19 19:00,20,625,625,625,625,4
20140901|2014-02-19 22:00,20,626,626,626,626,1
20140901|2014-02-20 02:30,20,625.5,625.75,624.75,624.75,17
20140901|2014-02-20 03:00,20,623.5,623.5,623.5,623.5,2
20140901|2014-02-20 04:00,20,622.5,622.5,622.5,622.5,2
20140901|2014-02-20 04:30,20,623.25,623.25,623.25,623.25,2
20140901|2014-02-20 05:00,20,622.75,622.75,622.75,622.75,2
20140901|2014-02-20 06:30,20,623.5,623.5,623.5,623.5,1
20140901|2014-02-20 07:30,20,623.25,623.25,623.25,623.25,3
20140901|2014-02-20 08:30,20,623,623.75,620.5,620.5,70
20140901|2014-02-20 09:00,20,620.75,622.5,620,620.5,66
20140901|2014-02-20 09:30,20,620.5,622.5,620.5,620.5,66
20140901|2014-02-20 10:00,20,621.5,622.5,621.5,622,15
20140901|2014-02-20 10:30,20,621.5,622.75,621.5,622.75,6
20140901|2014-02-20 11:00,20,623,623.75,622.25,623,75
20140901|2014-02-20 11:30,20,622.75,626,622.75,625.5,31
20140901|2014-02-20 12:00,20,625.25,625.5,624.5,625.5,32
20140901|2014-02-20 12:30,20,625.75,625.75,625.25,625.75,23
20140901|2014-02-20 13:00,20,624.25,626.5,624,626.5,23
20140901|2014-02-20 19:00,21,626.5,626.5,626.5,626.5,4
20140901|2014-02-21 03:00,21,623.75,623.75,623.75,623.75,1
20140901|2014-02-21 07:30,21,624,624,624,624,3
20140901|2014-02-21 08:30,21,624,625.25,623.5,625.25,53
20140901|2014-02-21 09:00,21,624.5,624.75,619.25,621,69
20140901|2014-02-21 09:30,21,620.75,621.75,620.75,621.75,32
20140901|2014-02-21 10:00,21,621.5,622,620.75,620.75,15
20140901|2014-02-21 10:30,21,620.75,621,620.25,620.5,64
20140901|2014-02-21 11:00,21,619.75,620,618.75,619.75,77
20140901|2014-02-21 11:30,21,620.5,621.25,620.5,620.5,12
20140901|2014-02-21 12:00,21,621.25,621.25,620.75,621,13
20140901|2014-02-21 12:30,21,620.75,621.75,619,619.25,26
20140901|2014-02-21 13:00,21,619.25,619.75,617.25,618,186
20140901|2014-02-24 00:30,24,614,614,613.75,613.75,21
20140901|2014-02-24 02:00,24,615,615.25,615,615.25,16
20140901|2014-02-24 02:30,24,615.25,615.5,615,615,4
20140901|2014-02-24 03:00,24,615,615.75,615,615.75,47
20140901|2014-02-24 03:30,24,615.25,615.75,615.25,615.75,9
20140901|2014-02-24 04:00,24,615.75,615.75,614.5,614.5,18
20140901|2014-02-24 04:30,24,614.5,614.5,614.5,614.5,19
20140901|2014-02-24 05:00,24,614.5,616,614.5,616,14
20140901|2014-02-24 05:30,24,615.75,616,615.75,616,16
20140901|2014-02-24 06:00,24,616,616.25,616,616.25,13
20140901|2014-02-24 06:30,24,616,616,616,616,3
20140901|2014-02-24 07:00,24,616,616,615.75,615.75,5
20140901|2014-02-24 07:30,24,615.75,616,615.75,616,7
20140901|2014-02-24 08:30,24,618,618,616.25,616.25,68
20140901|2014-02-24 09:00,24,616.25,618.25,616.25,618.25,14
20140901|2014-02-24 09:30,24,618.75,621,618.5,620.75,71
20140901|2014-02-24 10:00,24,621,622.5,619.25,622.5,26
20140901|2014-02-24 10:30,24,622.75,624.25,621.5,624,57
20140901|2014-02-24 11:00,24,624.5,625.75,623.5,623.5,39
20140901|2014-02-24 11:30,24,623.5,625.25,623.5,625.25,34
20140901|2014-02-24 12:00,24,625.75,627.5,625.75,627.5,60
20140901|2014-02-24 12:30,24,627,627.5,626.5,627.5,32
20140901|2014-02-24 13:00,24,628.25,629.75,625.5,629.25,155
20140901|2014-02-24 19:00,25,628.75,630,628.75,630,6
20140901|2014-02-24 19:30,25,631,631.5,631,631.25,7
20140901|2014-02-24 21:00,25,631.75,631.75,631.75,631.75,1
20140901|2014-02-25 01:30,25,630.75,630.75,630.5,630.5,4
20140901|2014-02-25 02:30,25,629,629,628.75,628.75,3
20140901|2014-02-25 03:00,25,628.75,628.75,628.5,628.75,7
20140901|2014-02-25 03:30,25,629,629,628.5,628.5,3
20140901|2014-02-25 04:30,25,628.75,628.75,628.5,628.5,5
20140901|2014-02-25 05:30,25,630,630,629.5,630,7
20140901|2014-02-25 06:00,25,629.5,629.5,629.25,629.25,3
20140901|2014-02-25 06:30,25,629.75,629.75,629.75,629.75,1
20140901|2014-02-25 07:00,25,629.5,629.5,629.5,629.5,34
20140901|2014-02-25 07:30,25,629,629,629,629,2
20140901|2014-02-25 08:30,25,629.25,629.25,623,624.25,138
20140901|2014-02-25 09:00,25,624.25,624.25,618.75,623.5,109
20140901|2014-02-25 09:30,25,624.75,624.75,620,621.25,52
20140901|2014-02-25 10:00,25,621.75,627.75,621.75,626,85
20140901|2014-02-25 10:30,25,625.5,625.75,624.5,625.5,37
20140901|2014-02-25 11:00,25,625,627,625,627,26
20140901|2014-02-25 11:30,25,628,631,625.75,626.5,66
20140901|2014-02-25 12:00,25,626.5,627.5,626.5,627.5,8
20140901|2014-02-25 12:30,25,628.75,631.25,628.75,630.5,137
20140901|2014-02-25 13:00,25,630.25,633.25,629.25,631.75,83
20140901|2014-02-25 19:00,26,632,632,631,631.25,15
20140901|2014-02-26 01:00,26,632,632,632,632,1
20140901|2014-02-26 03:30,26,631.75,631.75,630.25,630.25,12
20140901|2014-02-26 04:00,26,630.25,630.5,629.75,629.75,8
20140901|2014-02-26 05:30,26,630.5,630.5,630.5,630.5,1
20140901|2014-02-26 06:30,26,630.25,630.25,630.25,630.25,1
20140901|2014-02-26 07:00,26,629,629.5,628.75,629.5,4
20140901|2014-02-26 07:30,26,629.5,629.5,629.5,629.5,7
20140901|2014-02-26 08:30,26,629.5,629.5,627.25,628.25,85
20140901|2014-02-26 09:00,26,627.75,628,627.25,627.75,40
20140901|2014-02-26 09:30,26,628.75,629,627.5,628.25,37
20140901|2014-02-26 10:00,26,628,628,625.25,626.25,10
20140901|2014-02-26 10:30,26,626,626.25,625.75,625.75,32
20140901|2014-02-26 11:00,26,626,626,624.75,625.75,69
20140901|2014-02-26 11:30,26,626,626.25,626,626,5
20140901|2014-02-26 12:00,26,625.75,626,625,625,40
20140901|2014-02-26 12:30,26,624.25,626.5,624.25,626.25,29
20140901|2014-02-26 13:00,26,624.25,624.25,618.75,619.25,161
20140901|2014-02-26 19:00,27,618.25,618.25,618.25,618.25,1
20140901|2014-02-27 01:00,27,618.25,618.25,618.25,618.25,1
20140901|2014-02-27 01:30,27,618.5,618.5,618.5,618.5,1
20140901|2014-02-27 03:00,27,617.5,617.5,616.5,616.5,3
20140901|2014-02-27 04:30,27,617.5,617.75,617.25,617.75,7
20140901|2014-02-27 06:00,27,616.25,616.25,616.25,616.25,1
20140901|2014-02-27 06:30,27,615.25,615.25,615.25,615.25,3
20140901|2014-02-27 07:00,27,615,615,609.75,611,54
20140901|2014-02-27 07:30,27,612,613,612,612.5,15
20140901|2014-02-27 08:30,27,613.75,617.75,612.25,613.75,192
20140901|2014-02-27 09:00,27,614,618.25,614,617.75,89
20140901|2014-02-27 09:30,27,617.75,619.25,616.5,616.75,94
20140901|2014-02-27 10:00,27,617.25,620,617.25,619.25,55
20140901|2014-02-27 10:30,27,619,619,617.75,617.75,11
20140901|2014-02-27 11:00,27,617.75,617.75,617.25,617.5,5
20140901|2014-02-27 11:30,27,617.5,617.5,613.75,617.25,74
20140901|2014-02-27 12:00,27,616.75,617.75,614.5,614.5,13
20140901|2014-02-27 12:30,27,614.5,614.5,605.5,606.25,157
20140901|2014-02-27 13:00,27,606,606,603,604.75,192
20140901|2014-02-27 19:30,28,605.5,605.5,605.5,605.5,1
20140901|2014-02-27 22:00,28,605.25,605.25,605.25,605.25,2
20140901|2014-02-28 01:00,28,605.5,605.5,605.5,605.5,1
20140901|2014-02-28 01:30,28,606.5,607.25,606.5,607.25,3
20140901|2014-02-28 02:00,28,606.75,606.75,606.75,606.75,1
20140901|2014-02-28 02:30,28,607,607,607,607,10
20140901|2014-02-28 03:00,28,607,607,606,606,41
20140901|2014-02-28 03:30,28,605.5,606.5,605.5,606.5,15
20140901|2014-02-28 04:00,28,606.75,607,606.75,607,5
20140901|2014-02-28 04:30,28,607,607.25,607,607.25,3
20140901|2014-02-28 05:00,28,607.25,607.25,607.25,607.25,1
20140901|2014-02-28 05:30,28,607.75,607.75,607.75,607.75,1
20140901|2014-02-28 06:00,28,607.5,607.5,607.5,607.5,1
20140901|2014-02-28 07:00,28,608.75,612.25,608.75,611.75,23
20140901|2014-02-28 07:30,28,609.5,609.75,609,609,11
20140901|2014-02-28 08:30,28,611.25,612,609.5,609.75,66
20140901|2014-02-28 09:00,28,610,610.5,608.75,610.5,46
20140901|2014-02-28 09:30,28,610.75,613.25,608.75,613,49
20140901|2014-02-28 10:00,28,611.75,613.5,611.75,612.75,17
20140901|2014-02-28 10:30,28,613,614.25,612.25,613.25,42
20140901|2014-02-28 11:00,28,613.5,615,613.5,613.75,23
20140901|2014-02-28 11:30,28,612.5,613.75,612.5,613.75,11
20140901|2014-02-28 12:00,28,615.75,615.75,614.75,614.75,9
20140901|2014-02-28 12:30,28,615.25,618.5,615.25,617.5,73
20140901|2014-02-28 13:00,28,618.5,618.5,613.75,614.5,133
20140901|2014-03-02 19:00,3,625,643.25,625,633.25,72
20140901|2014-03-02 20:00,3,636,636.75,636,636.5,9
20140901|2014-03-02 21:00,3,637,638,637,638,6
20140901|2014-03-02 21:30,3,639.25,639.25,639.25,639.25,2
20140901|2014-03-02 22:00,3,639,639,639,639,2
20140901|2014-03-03 00:30,3,636.5,638.5,636.5,638.5,5
20140901|2014-03-03 01:00,3,638.75,638.75,638.75,638.75,1
20140901|2014-03-03 01:30,3,638.5,638.5,638.25,638.5,20
20140901|2014-03-03 02:00,3,638,641.5,637,641.5,15
20140901|2014-03-03 02:30,3,641.75,642.25,641.25,642,116
20140901|2014-03-03 03:00,3,642.25,645.5,641.25,645.5,56
20140901|2014-03-03 03:30,3,646.25,650.25,645.5,647,64
20140901|2014-03-03 04:00,3,644.75,644.75,642,644.5,26
20140901|2014-03-03 04:30,3,647.5,647.5,642.25,643.5,52
20140901|2014-03-03 05:00,3,643.75,648.25,643.5,646.75,70
20140901|2014-03-03 05:30,3,646.25,646.75,646,646.75,12
20140901|2014-03-03 06:00,3,647.75,648.25,647.75,648.25,8
20140901|2014-03-03 06:30,3,645.25,645.5,643.5,645,21
20140901|2014-03-03 07:00,3,643,643.75,642.5,642.5,28
20140901|2014-03-03 07:30,3,644.5,644.5,641.25,641.25,12
20140901|2014-03-03 08:30,3,641,648.25,638,646.75,269
20140901|2014-03-03 09:00,3,646.75,647,637.5,645.5,169
20140901|2014-03-03 09:30,3,645.5,651,644.25,650.5,385
20140901|2014-03-03 10:00,3,651.25,655,648,649.5,219
20140901|2014-03-03 10:30,3,649,652,649,650.25,109
20140901|2014-03-03 11:00,3,650.25,650.25,638.75,640.75,178
20140901|2014-03-03 11:30,3,637,638.25,635.5,635.5,38
20140901|2014-03-03 12:00,3,637,638.5,634.5,635.75,18
20140901|2014-03-03 12:30,3,634,637.5,627.5,637.5,117
20140901|2014-03-03 13:00,3,637,646.5,636.25,646,317
20140901|2014-03-03 19:00,4,643,643.25,641.25,642.25,14
20140901|2014-03-03 19:30,4,641.75,641.75,641.5,641.75,20
20140901|2014-03-03 20:30,4,640.5,640.5,640.5,640.5,1
20140901|2014-03-03 22:30,4,642,642,642,642,5
20140901|2014-03-04 00:00,4,639,639,636.25,636.25,64
20140901|2014-03-04 02:00,4,634.5,634.5,634.5,634.5,1
20140901|2014-03-04 02:30,4,635.5,635.5,635.5,635.5,3
20140901|2014-03-04 03:00,4,638.5,639.5,638.5,639.5,17
20140901|2014-03-04 03:30,4,639.25,639.25,639.25,639.25,1
20140901|2014-03-04 04:30,4,637.25,637.25,637.25,637.25,2
20140901|2014-03-04 05:00,4,637.25,637.25,636.5,636.5,3
20140901|2014-03-04 06:00,4,635.75,635.75,635.75,635.75,15
20140901|2014-03-04 07:00,4,635.25,635.25,635,635,26
20140901|2014-03-04 07:30,4,634,634,633.25,633.25,6
20140901|2014-03-04 08:30,4,640.5,642,634.75,637.25,135
20140901|2014-03-04 09:00,4,637.25,642.75,637,640.25,34
20140901|2014-03-04 09:30,4,641,646.75,641,645.75,82
20140901|2014-03-04 10:00,4,644.75,646.75,643.25,644,33
20140901|2014-03-04 10:30,4,645.25,647.25,644.5,646.5,40
20140901|2014-03-04 11:00,4,646.75,649.75,646.75,648.5,19
20140901|2014-03-04 11:30,4,647,648.5,647,648.5,109
20140901|2014-03-04 12:00,4,648.75,650.25,648,649.75,304
20140901|2014-03-04 12:30,4,651,652.25,650.5,652,149
20140901|2014-03-04 13:00,4,653,656.5,653,654,185
20140901|2014-03-04 19:00,5,649.25,649.25,649.25,649.25,1
20140901|2014-03-05 00:00,5,649,649,648.75,648.75,2
20140901|2014-03-05 01:30,5,648,648.25,648,648.25,12
20140901|2014-03-05 02:30,5,650.5,654,650.5,653.75,12
20140901|2014-03-05 03:30,5,652.25,653,652.25,653,6
20140901|2014-03-05 04:00,5,653.5,655,653.5,655,32
20140901|2014-03-05 04:30,5,655,655,654.75,654.75,4
20140901|2014-03-05 06:00,5,655,655,655,655,5
20140901|2014-03-05 07:00,5,654,654,654,654,1
20140901|2014-03-05 08:30,5,649,650.75,648.25,650.25,121
20140901|2014-03-05 09:00,5,651,651.5,649.5,649.5,19
20140901|2014-03-05 09:30,5,649.5,654.25,649.5,653.5,78
20140901|2014-03-05 10:00,5,653.75,653.75,652.5,652.5,16
20140901|2014-03-05 10:30,5,654,654.5,653.5,654.25,56
20140901|2014-03-05 11:00,5,654,654.75,653.5,654.75,50
20140901|2014-03-05 11:30,5,655.5,655.5,651.5,653,72
20140901|2014-03-05 12:00,5,653,654,652,654,58
20140901|2014-03-05 12:30,5,654,654,652.25,652.5,46
20140901|2014-03-05 13:00,5,652.25,654.75,651,652,134
20140901|2014-03-05 19:00,6,652,652,651.25,651.25,8
20140901|2014-03-06 01:00,6,649.5,649.5,649.5,649.5,1
20140901|2014-03-06 03:00,6,649.25,649.25,649.25,649.25,1
20140901|2014-03-06 05:00,6,648.5,648.5,648.5,648.5,8
20140901|2014-03-06 06:00,6,647.5,648.5,647.5,648.5,8
20140901|2014-03-06 06:30,6,649.5,649.5,649.5,649.5,1
20140901|2014-03-06 07:00,6,650.5,650.5,650.5,650.5,3
20140901|2014-03-06 07:30,6,653,653,649.75,650.25,15
20140901|2014-03-06 08:30,6,650.5,653,650.25,651.75,102
20140901|2014-03-06 09:00,6,652.75,656,652.25,655.75,48
20140901|2014-03-06 09:30,6,655,656,653.25,653.5,24
20140901|2014-03-06 10:00,6,653.25,653.5,652.75,653.25,27
20140901|2014-03-06 10:30,6,651.25,653.25,651,653.25,23
20140901|2014-03-06 11:00,6,654.5,654.5,654,654,12
20140901|2014-03-06 11:30,6,654.25,655.75,654.25,655,39
20140901|2014-03-06 12:00,6,655.5,655.5,655,655,9
20140901|2014-03-06 12:30,6,655.75,659,655.75,659,74
20140901|2014-03-06 13:00,6,659.25,660.25,655.75,658,247
20140901|2014-03-06 19:00,7,657,657,657,657,5
20140901|2014-03-06 19:30,7,657,657,657,657,8
20140901|2014-03-06 20:00,7,657,657,657,657,14
20140901|2014-03-06 23:00,7,658.5,659,658.5,659,6
20140901|2014-03-06 23:30,7,659,659,659,659,1
20140901|2014-03-07 00:00,7,658.75,658.75,658.75,658.75,6
20140901|2014-03-07 01:00,7,658.25,658.25,658.25,658.25,1
20140901|2014-03-07 02:00,7,659,659,659,659,2
20140901|2014-03-07 02:30,7,659.75,659.75,659.5,659.75,52
20140901|2014-03-07 03:00,7,660.75,660.75,660.5,660.5,3
20140901|2014-03-07 03:30,7,660,661.75,660,661.25,38
20140901|2014-03-07 04:00,7,662.75,663.5,662.75,663.5,23
20140901|2014-03-07 04:30,7,664,666.5,664,666.5,36
20140901|2014-03-07 05:00,7,666.75,668.75,666.5,667.5,28
20140901|2014-03-07 05:30,7,668.5,668.75,668.5,668.75,7
20140901|2014-03-07 06:00,7,668.25,668.25,667.5,667.5,5
20140901|2014-03-07 06:30,7,670,673,670,671,22
20140901|2014-03-07 07:00,7,671.75,672.75,668.5,668.5,58
20140901|2014-03-07 07:30,7,668.25,669.25,667.25,669,20
20140901|2014-03-07 08:30,7,668.5,668.75,664,664.5,150
20140901|2014-03-07 09:00,7,664.5,666.5,660.5,662.75,84
20140901|2014-03-07 09:30,7,664.5,666.5,664.25,666.25,119
20140901|2014-03-07 10:00,7,665.75,666.75,664.25,664.25,59
20140901|2014-03-07 10:30,7,664.75,665,661.5,661.5,45
20140901|2014-03-07 11:00,7,662.25,664.5,660,664,56
20140901|2014-03-07 11:30,7,663.75,664.75,663.25,664.25,20
20140901|2014-03-07 12:00,7,665.25,670,665.25,666.25,48
20140901|2014-03-07 12:30,7,665.75,668,665.25,667.25,28
20140901|2014-03-07 13:00,7,666.75,671,663.75,665.25,140
20140901|2014-03-09 19:30,10,663.5,663.5,663.5,663.5,1
20140901|2014-03-09 20:00,10,661.75,661.75,661.75,661.75,2
20140901|2014-03-09 21:30,10,663,663,662.75,662.75,5
20140901|2014-03-09 22:00,10,663,663,663,663,2
20140901|2014-03-09 22:30,10,662.25,662.5,662.25,662.5,8
20140901|2014-03-10 00:00,10,661.75,661.75,661.75,661.75,2
20140901|2014-03-10 01:00,10,660.5,660.75,660.5,660.75,6
20140901|2014-03-10 03:00,10,660.75,660.75,658.5,658.5,10
20140901|2014-03-10 04:00,10,658.75,658.75,658.75,658.75,2
20140901|2014-03-10 04:30,10,658.75,658.75,656,656.25,8
20140901|2014-03-10 05:00,10,657.5,657.5,657.5,657.5,1
20140901|2014-03-10 05:30,10,656.5,656.5,656.5,656.5,3
20140901|2014-03-10 06:30,10,659,659,657.75,657.75,4
20140901|2014-03-10 07:00,10,661.5,661.5,661.25,661.25,13
20140901|2014-03-10 07:30,10,661.75,662.75,661.75,662.25,22
20140901|2014-03-10 08:30,10,665.25,666.25,662.5,662.75,74
20140901|2014-03-10 09:00,10,662.5,664,662.5,664,5
20140901|2014-03-10 09:30,10,663.25,665.5,663.25,664.5,22
20140901|2014-03-10 10:00,10,663.75,667.5,663.75,667.25,23
20140901|2014-03-10 10:30,10,666.75,667.75,663.25,665.75,88
20140901|2014-03-10 11:00,10,662,665.5,660.75,664.5,32
20140901|2014-03-10 11:30,10,663.75,665.5,658,659.25,49
20140901|2014-03-10 12:00,10,658.75,660,657.25,658.25,37
20140901|2014-03-10 12:30,10,659.25,661,659,659.5,14
20140901|2014-03-10 13:00,10,659.25,659.5,652.25,652.25,103
20140901|2014-03-10 23:30,11,654.75,654.75,654.75,654.75,1
20140901|2014-03-11 02:30,11,656.5,657,656.25,656.25,16
20140901|2014-03-11 03:00,11,657,657.75,657,657.75,13
20140901|2014-03-11 03:30,11,657,657.5,657,657,4
20140901|2014-03-11 04:00,11,656.75,656.75,656.75,656.75,1
20140901|2014-03-11 04:30,11,656,656,656,656,7
20140901|2014-03-11 05:00,11,654.75,654.75,654,654,5
20140901|2014-03-11 06:30,11,654.75,655.25,654.5,655,8
20140901|2014-03-11 07:00,11,657,657,656.5,656.75,6
20140901|2014-03-11 07:30,11,657,657,657,657,1
20140901|2014-03-11 08:30,11,659.25,659.5,657,658,248
20140901|2014-03-11 09:00,11,658,659.25,658,658.25,38
20140901|2014-03-11 09:30,11,658.25,666,658.25,666,166
20140901|2014-03-11 10:00,11,667,667.5,662.5,662.5,93
20140901|2014-03-11 10:30,11,662.75,664.25,661.75,664.25,15
20140901|2014-03-11 11:00,11,665.25,667.75,665.25,667,28
20140901|2014-03-11 11:30,11,667.5,672.25,667.25,671.5,135
20140901|2014-03-11 12:00,11,671,677.25,669.75,675.5,318
20140901|2014-03-11 12:30,11,677.75,680.5,672,674.25,189
20140901|2014-03-11 13:00,11,673.5,677.25,671.25,671.5,204
20140901|2014-03-11 19:00,12,671.25,672.5,671.25,671.75,18
20140901|2014-03-11 19:30,12,670.75,671,670.75,671,2
20140901|2014-03-11 23:30,12,669.75,669.75,669.75,669.75,1
20140901|2014-03-12 02:30,12,667.5,667.75,667.5,667.75,8
20140901|2014-03-12 03:00,12,666.25,666.25,666,666,4
20140901|2014-03-12 03:30,12,666,667.75,666,667.75,7
20140901|2014-03-12 04:00,12,667.25,668,667.25,668,3
20140901|2014-03-12 04:30,12,669,669,668.25,668.5,18
20140901|2014-03-12 05:00,12,668,670.25,668,670.25,18
20140901|2014-03-12 05:30,12,671.75,678.5,671.75,676.5,81
20140901|2014-03-12 06:00,12,678.5,678.5,675.5,675.75,28
20140901|2014-03-12 06:30,12,674.75,674.75,673.25,673.5,6
20140901|2014-03-12 07:00,12,672.5,672.5,670.5,670.5,11
20140901|2014-03-12 07:30,12,671.75,671.75,671.75,671.75,3
20140901|2014-03-12 08:30,12,672.75,675.75,670,675.75,89
20140901|2014-03-12 09:00,12,677.5,680.75,677,680,56
20140901|2014-03-12 09:30,12,680.5,689.5,680.5,687.75,200
20140901|2014-03-12 10:00,12,689,691.25,688.25,691,188
20140901|2014-03-12 10:30,12,691.25,692,689.25,690.5,73
20140901|2014-03-12 11:00,12,691,692,689,691.75,104
20140901|2014-03-12 11:30,12,692,694.75,689,691.75,209
20140901|2014-03-12 12:00,12,691,693.25,690.5,691,90
20140901|2014-03-12 12:30,12,690.5,691.25,689.5,690.5,73
20140901|2014-03-12 13:00,12,690.5,697.25,690.5,696.25,313
20140901|2014-03-12 19:00,13,694.25,697,694.25,697,37
20140901|2014-03-12 19:30,13,697.5,698,697.5,698,5
20140901|2014-03-12 20:00,13,697.5,697.5,697.5,697.5,1
20140901|2014-03-12 20:30,13,698,699,698,698.25,4
20140901|2014-03-12 23:00,13,699.5,700,699.5,699.5,4
20140901|2014-03-12 23:30,13,700,700,700,700,4
20140901|2014-03-13 00:00,13,700.5,700.5,700.5,700.5,1
20140901|2014-03-13 01:00,13,701.25,701.25,701.25,701.25,1
20140901|2014-03-13 02:00,13,701.75,701.75,701.75,701.75,8
20140901|2014-03-13 02:30,13,702,706.5,702,706.5,10
20140901|2014-03-13 03:00,13,707.25,707.75,706.75,706.75,27
20140901|2014-03-13 03:30,13,703.5,703.5,702.5,702.5,7
20140901|2014-03-13 04:00,13,704,704.5,704,704.5,6
20140901|2014-03-13 04:30,13,703.5,704,702.25,702.25,27
20140901|2014-03-13 05:00,13,701.25,701.5,701.25,701.5,6
20140901|2014-03-13 06:30,13,701.5,702,701.5,702,3
20140901|2014-03-13 07:00,13,701.5,701.5,700.5,701.5,19
20140901|2014-03-13 07:30,13,700,700,699,699,4
20140901|2014-03-13 08:30,13,699.5,706.75,698.75,703.5,122
20140901|2014-03-13 09:00,13,703.25,705.75,697.75,697.75,80
20140901|2014-03-13 09:30,13,696.25,696.25,687.25,690.25,205
20140901|2014-03-13 10:00,13,690.25,690.25,688.25,690,67
20140901|2014-03-13 10:30,13,690,690,684,685,57
20140901|2014-03-13 11:00,13,684,687,683.5,686.5,18
20140901|2014-03-13 11:30,13,688,694.5,688,694.25,135
20140901|2014-03-13 12:00,13,693.75,693.75,690.5,691.5,21
20140901|2014-03-13 12:30,13,691.5,691.5,689,689,65
20140901|2014-03-13 13:00,13,689,690,684.5,684.75,147
20140901|2014-03-13 19:00,14,685.25,685.25,683.75,683.75,4
20140901|2014-03-13 19:30,14,685,685,685,685,1
20140901|2014-03-13 23:30,14,685.25,685.25,685.25,685.25,1
20140901|2014-03-14 00:00,14,686,686,686,686,2
20140901|2014-03-14 00:30,14,685.5,685.5,685.5,685.5,1
20140901|2014-03-14 01:30,14,685.25,685.25,685.25,685.25,3
20140901|2014-03-14 02:00,14,685.25,685.25,685.25,685.25,1
20140901|2014-03-14 03:30,14,684.5,684.5,684.25,684.25,10
20140901|2014-03-14 05:00,14,686.5,690,686.5,690,4
20140901|2014-03-14 05:30,14,688.25,689,687.25,689,4
20140901|2014-03-14 06:00,14,689.75,689.75,689.75,689.75,35
20140901|2014-03-14 06:30,14,690.5,691,690.5,691,3
20140901|2014-03-14 08:30,14,693.25,696.75,690.5,694,132
20140901|2014-03-14 09:00,14,693.75,699.5,693.75,698,96
20140901|2014-03-14 09:30,14,700,702.5,698,701,89
20140901|2014-03-14 10:00,14,701.5,702.5,697.75,700,178
20140901|2014-03-14 10:30,14,699,699,691.5,692.25,173
20140901|2014-03-14 11:00,14,691.75,695.25,690.75,692.75,178
20140901|2014-03-14 11:30,14,693.25,696,691.5,693.5,61
20140901|2014-03-14 12:00,14,693.25,697.25,693,694.25,115
20140901|2014-03-14 12:30,14,696,696.75,693.75,694.25,50
20140901|2014-03-14 13:00,14,694.25,699.5,693.75,697.25,144
20140901|2014-03-16 19:00,17,697.25,703,697.25,703,38
20140901|2014-03-17 01:30,17,703.25,703.25,703.25,703.25,3
20140901|2014-03-17 02:00,17,703.25,703.25,703.25,703.25,1
20140901|2014-03-17 02:30,17,699.75,700.5,699.5,700.5,18
20140901|2014-03-17 03:00,17,702.5,703.25,699.5,699.5,19
20140901|2014-03-17 04:00,17,698.5,698.5,698.5,698.5,1
20140901|2014-03-17 04:30,17,696.75,696.75,691.75,691.75,17
20140901|2014-03-17 05:00,17,691.5,691.5,690.75,691.25,53
20140901|2014-03-17 05:30,17,690,690,682.75,686.75,79
20140901|2014-03-17 06:00,17,684.5,685.5,683.5,684.75,11
20140901|2014-03-17 06:30,17,685.5,689.5,684.75,689.5,11
20140901|2014-03-17 07:00,17,689.75,691.75,689.75,691.25,7
20140901|2014-03-17 07:30,17,689.75,689.75,688.75,689.25,32
20140901|2014-03-17 08:30,17,690.25,693.25,687.75,691.5,81
20140901|2014-03-17 09:00,17,689.75,689.75,687.5,689,50
20140901|2014-03-17 09:30,17,689.75,691.75,688,688.75,99
20140901|2014-03-17 10:00,17,690.75,694.25,690.75,693.75,55
20140901|2014-03-17 10:30,17,694.25,695,692.5,693.5,107
20140901|2014-03-17 11:00,17,693.5,693.5,689.75,690.5,21
20140901|2014-03-17 11:30,17,691.25,691.75,691.25,691.75,9
20140901|2014-03-17 12:00,17,690,690.25,688.5,690.25,39
20140901|2014-03-17 12:30,17,690.25,690.25,687.5,687.5,14
20140901|2014-03-17 13:00,17,687.75,688.5,685.5,685.5,137
20140901|2014-03-17 19:00,18,686,688.5,686,687.75,6
20140901|2014-03-17 20:00,18,687,687,686.25,686.5,40
20140901|2014-03-17 20:30,18,685.5,685.75,684.5,685.75,37
20140901|2014-03-17 21:00,18,685.75,685.75,685.75,685.75,8
20140901|2014-03-17 21:30,18,686,686.75,686,686.75,5
20140901|2014-03-18 01:30,18,685.25,685.5,685.25,685.5,6
20140901|2014-03-18 02:00,18,684.5,684.5,684.25,684.25,10
20140901|2014-03-18 02:30,18,684.5,684.5,684,684,47
20140901|2014-03-18 03:30,18,685.25,686.75,685.25,686.75,5
20140901|2014-03-18 04:00,18,689.25,690,689.25,690,13
20140901|2014-03-18 04:30,18,689.75,690,688.25,688.25,14
20140901|2014-03-18 05:00,18,687,688.25,687,688.25,13
20140901|2014-03-18 05:30,18,687,687,687,687,1
20140901|2014-03-18 06:00,18,687.5,689.25,687.5,689.25,4
20140901|2014-03-18 06:30,18,689.25,690,689.25,689.75,63
20140901|2014-03-18 07:00,18,689,689,689,689,5
20140901|2014-03-18 08:30,18,688,694.5,687.75,694.5,70
20140901|2014-03-18 09:00,18,694.5,695.75,693.25,694,54
20140901|2014-03-18 09:30,18,695,698,694.5,698,56
20140901|2014-03-18 10:00,18,698,698,693.5,695.5,168
20140901|2014-03-18 10:30,18,694.25,696.75,693,696.75,54
20140901|2014-03-18 11:00,18,697.75,699,697.5,699,10
20140901|2014-03-18 11:30,18,699.75,702.25,698,700.75,69
20140901|2014-03-18 12:00,18,701,701.25,698.5,699.25,26
20140901|2014-03-18 12:30,18,699.5,703,699.5,703,19
20140901|2014-03-18 13:00,18,703.25,703.75,701.5,702,71
20140901|2014-03-18 19:00,19,702,702,702,702,2
20140901|2014-03-18 20:00,19,701.25,701.75,701.25,701.75,2
20140901|2014-03-18 20:30,19,702.25,703.75,702.25,703.5,39
20140901|2014-03-18 21:00,19,703.5,703.5,703.25,703.25,4
20140901|2014-03-18 21:30,19,704,705,703.75,705,29
20140901|2014-03-18 22:00,19,704.75,704.75,704.75,704.75,14
20140901|2014-03-18 23:00,19,704.5,704.5,704.5,704.5,3
20140901|2014-03-18 23:30,19,704,704,704,704,2
20140901|2014-03-19 00:30,19,703.25,703.25,703.25,703.25,2
20140901|2014-03-19 01:00,19,703.25,703.25,703,703,4
20140901|2014-03-19 01:30,19,703,703,702.75,702.75,3
20140901|2014-03-19 02:00,19,698.5,698.5,697,697.5,11
20140901|2014-03-19 02:30,19,700.5,700.5,700.5,700.5,1
20140901|2014-03-19 03:00,19,701,701,700.25,700.75,41
20140901|2014-03-19 03:30,19,698.75,698.75,698,698,2
20140901|2014-03-19 04:00,19,697,699.75,697,699.75,20
20140901|2014-03-19 05:00,19,699,699.5,698.75,699.5,7
20140901|2014-03-19 05:30,19,699.25,699.25,699.25,699.25,6
20140901|2014-03-19 06:00,19,700.25,700.25,700.25,700.25,2
20140901|2014-03-19 07:00,19,698.5,698.5,697,698,103
20140901|2014-03-19 07:30,19,698.5,698.5,698.5,698.5,1
20140901|2014-03-19 08:30,19,698.5,701.75,696.75,701.5,164
20140901|2014-03-19 09:00,19,701.5,714.75,701,707.5,486
20140901|2014-03-19 09:30,19,710,715,708.75,713.75,256
20140901|2014-03-19 10:00,19,714.75,718.25,714.5,718,297
20140901|2014-03-19 10:30,19,718,718,712.5,717.5,129
20140901|2014-03-19 11:00,19,717,724.25,714.25,723.5,157
20140901|2014-03-19 11:30,19,723,725.75,721.5,722.25,169
20140901|2014-03-19 12:00,19,721.75,725,720.5,723.5,81
20140901|2014-03-19 12:30,19,723.75,724.5,721.5,722.5,116
20140901|2014-03-19 13:00,19,722.25,725,721.5,723.5,280
20140901|2014-03-19 19:00,20,722.25,722.25,722.25,722.25,1
20140901|2014-03-19 19:30,20,719,719,716.5,716.75,25
20140901|2014-03-19 20:30,20,719.25,719.25,719.25,719.25,3
20140901|2014-03-19 21:00,20,721,721,721,721,30
20140901|2014-03-19 22:00,20,720.75,720.75,719.5,719.5,2
20140901|2014-03-19 22:30,20,719,719,719,719,1
20140901|2014-03-19 23:00,20,719,719,718.75,718.75,7
20140901|2014-03-20 00:00,20,719.25,719.25,719.25,719.25,2
20140901|2014-03-20 01:00,20,718.5,718.5,718.5,718.5,1
20140901|2014-03-20 01:30,20,718,718.25,717.75,717.75,20
20140901|2014-03-20 02:00,20,718.5,718.5,718.5,718.5,1
20140901|2014-03-20 02:30,20,717.25,717.5,717.25,717.5,2
20140901|2014-03-20 03:00,20,718.5,718.5,718,718.5,4
20140901|2014-03-20 03:30,20,717.75,717.75,717.75,717.75,5
20140901|2014-03-20 04:30,20,717,717,717,717,1
20140901|2014-03-20 05:00,20,716.75,716.75,716,716,9
20140901|2014-03-20 05:30,20,716,716.25,716,716,22
20140901|2014-03-20 06:00,20,717.75,718.75,717.75,718.75,5
20140901|2014-03-20 07:00,20,719.25,721,719.25,721,18
20140901|2014-03-20 07:30,20,721,721,717,718.5,27
20140901|2014-03-20 08:30,20,723,729,722.25,725.25,199
20140901|2014-03-20 09:00,20,725.25,731.5,725,730,113
20140901|2014-03-20 09:30,20,729.5,730.75,718,718,382
20140901|2014-03-20 10:00,20,717.5,722.75,717.5,719.5,108
20140901|2014-03-20 10:30,20,718.5,718.5,702.5,710,236
20140901|2014-03-20 11:00,20,708.75,709,704.75,708,85
20140901|2014-03-20 11:30,20,708.25,710.5,706.5,710.25,73
20140901|2014-03-20 12:00,20,711,712,709,710.5,186
20140901|2014-03-20 12:30,20,710.5,710.5,708.75,709.5,108
20140901|2014-03-20 13:00,20,708.75,714.5,705.25,714.25,403
20140901|2014-03-20 19:00,21,712,712,712,712,2
20140901|2014-03-20 20:00,21,709.5,710.75,708.5,708.5,9
20140901|2014-03-20 20:30,21,708,709.25,708,709.25,24
20140901|2014-03-20 23:30,21,708.5,708.5,708.5,708.5,1
20140901|2014-03-21 00:00,21,707.75,707.75,707.75,707.75,1
20140901|2014-03-21 01:30,21,708.75,708.75,708.75,708.75,5
20140901|2014-03-21 02:30,21,711,711,711,711,2
20140901|2014-03-21 03:00,21,711.75,715,711.75,715,23
20140901|2014-03-21 03:30,21,714.5,714.5,714.5,714.5,2
20140901|2014-03-21 04:00,21,714.75,714.75,712.75,714,3
20140901|2014-03-21 04:30,21,713,713,711.25,711.25,13
20140901|2014-03-21 05:00,21,710.75,710.75,710.25,710.25,2
20140901|2014-03-21 05:30,21,709,709,709,709,28
20140901|2014-03-21 06:00,21,707.75,708.25,707.5,707.5,8
20140901|2014-03-21 06:30,21,708.5,709.75,707.5,707.5,8
20140901|2014-03-21 07:00,21,707.25,707.25,707,707,2
20140901|2014-03-21 07:30,21,707,707,706,706,8
20140901|2014-03-21 08:30,21,709,712.25,705.25,708.25,132
20140901|2014-03-21 09:00,21,708.75,709.5,706,706,34
20140901|2014-03-21 09:30,21,706,707.25,701,702.25,249
20140901|2014-03-21 10:00,21,702.75,706.5,702.75,704,81
20140901|2014-03-21 10:30,21,705.25,706.25,705.25,706.25,60
20140901|2014-03-21 11:00,21,706,707.5,705.75,706.5,15
20140901|2014-03-21 11:30,21,707.25,707.75,706,706.5,48
20140901|2014-03-21 12:00,21,706,707.25,706,707.25,9
20140901|2014-03-21 12:30,21,707.25,707.75,705.75,706.5,38
20140901|2014-03-21 13:00,21,706,706.25,701.25,701.75,123
20140901|2014-03-23 19:00,24,702.5,702.5,696.25,702.25,22
20140901|2014-03-23 19:30,24,702,702.5,702,702.5,12
20140901|2014-03-23 21:30,24,701.5,701.5,701.5,701.5,3
20140901|2014-03-23 22:00,24,701.5,702,701.5,702,16
20140901|2014-03-23 22:30,24,701.75,702.25,701.25,702.25,112
20140901|2014-03-23 23:00,24,702,702.5,702,702.5,29
20140901|2014-03-23 23:30,24,702.25,702.75,702,702.75,46
20140901|2014-03-24 00:00,24,702.5,702.5,702.25,702.5,13
20140901|2014-03-24 00:30,24,702.75,702.75,702.5,702.5,12
20140901|2014-03-24 01:00,24,702.25,702.25,702.25,702.25,25
20140901|2014-03-24 01:30,24,702.75,702.75,702.5,702.5,18
20140901|2014-03-24 02:00,24,702.5,702.5,702.25,702.25,34
20140901|2014-03-24 02:30,24,703,703,703,703,1
20140901|2014-03-24 03:00,24,703.75,710.25,703.75,708,96
20140901|2014-03-24 03:30,24,709.25,724.5,709,713,109
20140901|2014-03-24 04:00,24,713.75,713.75,711.25,711.25,30
20140901|2014-03-24 04:30,24,712.75,712.75,711.75,711.75,2
20140901|2014-03-24 05:00,24,712,713,711.75,713,71
20140901|2014-03-24 05:30,24,711,711,709.5,709.5,4
20140901|2014-03-24 06:00,24,710.75,710.75,702.75,707,33
20140901|2014-03-24 06:30,24,707.5,712.25,707.5,711.5,23
20140901|2014-03-24 07:00,24,707.5,708.25,707.5,708.25,7
20140901|2014-03-24 07:30,24,709.25,709.25,709.25,709.25,2
20140901|2014-03-24 08:30,24,712.75,715.5,707.5,715,163
20140901|2014-03-24 09:00,24,715.5,717.25,715.5,716,114
20140901|2014-03-24 09:30,24,716.5,717.75,712.75,717.5,146
20140901|2014-03-24 10:00,24,718,723,717.75,722.25,263
20140901|2014-03-24 10:30,24,722.25,723.25,719.5,719.75,181
20140901|2014-03-24 11:00,24,720.75,722.5,720.75,722.5,76
20140901|2014-03-24 11:30,24,722.25,723.75,720.25,720.25,82
20140901|2014-03-24 12:00,24,723,723.75,721.75,723,72
20140901|2014-03-24 12:30,24,723,723.5,722.5,723.25,19
20140901|2014-03-24 13:00,24,723.25,726.75,722.25,722.25,132
20140901|2014-03-24 19:00,25,722.25,723.5,722.25,723.5,7
20140901|2014-03-24 19:30,25,724.5,724.5,724.5,724.5,4
20140901|2014-03-24 21:00,25,724.75,725,724.75,725,3
20140901|2014-03-25 00:00,25,723.5,723.5,723.5,723.5,2
20140901|2014-03-25 01:00,25,721,721,721,721,1
20140901|2014-03-25 02:30,25,719.25,719.25,719.25,719.25,1
20140901|2014-03-25 03:00,25,717.5,718.5,717.5,718.5,2
20140901|2014-03-25 04:30,25,718,718,718,718,3
20140901|2014-03-25 05:00,25,719.5,719.5,719.5,719.5,1
20140901|2014-03-25 05:30,25,719.75,719.75,717.5,718,22
20140901|2014-03-25 06:00,25,717.5,717.5,717.5,717.5,3
20140901|2014-03-25 06:30,25,717.5,717.75,717,717,12
20140901|2014-03-25 07:00,25,717,717.5,717,717,10
20140901|2014-03-25 08:30,25,716.75,720.5,715.25,719,95
20140901|2014-03-25 09:00,25,719,719,716.75,717.75,21
20140901|2014-03-25 09:30,25,719.25,722.25,719,720.25,45
20140901|2014-03-25 10:00,25,722.5,724,722.5,723,16
20140901|2014-03-25 10:30,25,722.75,723.25,721.75,721.75,53
20140901|2014-03-25 11:00,25,722,722,718,718.75,70
20140901|2014-03-25 11:30,25,719.25,720.25,718.5,720.25,16
20140901|2014-03-25 12:00,25,721.75,722.5,719.25,720,37
20140901|2014-03-25 12:30,25,721,721,719.5,719.75,20
20140901|2014-03-25 13:00,25,720,720.75,717.5,719.5,449
20140901|2014-03-25 19:00,26,720,720.5,720,720.5,5
20140901|2014-03-25 22:30,26,721,721.25,720.75,720.75,74
20140901|2014-03-25 23:00,26,721,721,721,721,9
20140901|2014-03-25 23:30,26,721,721,721,721,1
20140901|2014-03-26 00:00,26,720.5,720.5,720.25,720.25,22
20140901|2014-03-26 00:30,26,720,720,720,720,3
20140901|2014-03-26 01:00,26,718.75,718.75,718.75,718.75,1
20140901|2014-03-26 02:00,26,719.75,720.5,719.5,720.5,17
20140901|2014-03-26 02:30,26,721,721.5,721,721.5,2
20140901|2014-03-26 03:00,26,720,720,720,720,1
20140901|2014-03-26 04:30,26,719.25,719.25,718.25,718.25,29
20140901|2014-03-26 05:00,26,718,718,717.5,717.5,18
20140901|2014-03-26 05:30,26,717.5,717.5,717.5,717.5,1
20140901|2014-03-26 06:00,26,717.75,718.5,717.75,718.25,3
20140901|2014-03-26 06:30,26,716,716,714.25,714.25,6
20140901|2014-03-26 07:00,26,714.25,716,713,713.5,27
20140901|2014-03-26 07:30,26,713,714.5,713,714.5,11
20140901|2014-03-26 08:30,26,714.5,718,713.75,717,73
20140901|2014-03-26 09:00,26,716.5,717.25,713.5,714.5,38
20140901|2014-03-26 09:30,26,713.25,713.75,711,712.75,90
20140901|2014-03-26 10:00,26,712.75,714.5,710.25,711,76
20140901|2014-03-26 10:30,26,711,712,709.25,710,89
20140901|2014-03-26 11:00,26,710,710,708.25,709.5,54
20140901|2014-03-26 11:30,26,710.25,712,710,711,25
20140901|2014-03-26 12:00,26,710.25,710.25,707.25,707.25,88
20140901|2014-03-26 12:30,26,706.75,708.25,706.75,708.25,43
20140901|2014-03-26 13:00,26,708,709.5,706.75,709,460
20140901|2014-03-26 19:00,27,709,709,709,709,1
20140901|2014-03-26 20:00,27,704.25,704.25,704.25,704.25,1
20140901|2014-03-26 22:30,27,710,710,708.5,708.5,8
20140901|2014-03-27 00:30,27,708,708,708,708,1
20140901|2014-03-27 01:00,27,708,708,708,708,1
20140901|2014-03-27 02:30,27,709.75,709.75,709.75,709.75,1
20140901|2014-03-27 03:00,27,709.25,709.25,708.75,708.75,4
20140901|2014-03-27 03:30,27,707,707,706.25,706.25,2
20140901|2014-03-27 04:00,27,705.75,705.75,705.75,705.75,1
20140901|2014-03-27 04:30,27,705,705,705,705,1
20140901|2014-03-27 05:00,27,706.5,707.5,706.5,707.5,10
20140901|2014-03-27 05:30,27,707.75,707.75,707.5,707.5,6
20140901|2014-03-27 06:00,27,706.75,706.75,704.75,705.5,4
20140901|2014-03-27 06:30,27,705.5,705.5,705,705,4
20140901|2014-03-27 07:00,27,705.25,705.25,704.75,704.75,7
20140901|2014-03-27 07:30,27,705,705,705,705,1
20140901|2014-03-27 08:30,27,705,708.25,705,708,54
20140901|2014-03-27 09:00,27,707.25,711.25,706.75,710.75,55
20140901|2014-03-27 09:30,27,712.25,715.75,711.75,714.75,118
20140901|2014-03-27 10:00,27,714.75,716,714,716,144
20140901|2014-03-27 10:30,27,716,718.25,714.25,717.75,59
20140901|2014-03-27 11:00,27,716.75,717.5,715,717,143
20140901|2014-03-27 11:30,27,717,722,717,721.25,73
20140901|2014-03-27 12:00,27,720.25,724,720.25,722.5,98
20140901|2014-03-27 12:30,27,722.5,724.5,722.5,723.5,47
20140901|2014-03-27 13:00,27,723.5,723.5,721.5,721.75,76
20140901|2014-03-27 19:00,28,718,718,716.5,716.5,6
20140901|2014-03-27 22:00,28,715.25,715.25,714.75,714.75,6
20140901|2014-03-27 22:30,28,714.75,714.75,714,714,5
20140901|2014-03-28 01:00,28,713.75,714.75,713.75,714.75,2
20140901|2014-03-28 01:30,28,714.5,714.5,713,713,5
20140901|2014-03-28 02:30,28,713.75,713.75,712.5,712.5,4
20140901|2014-03-28 03:00,28,713,713.25,712.75,713.25,3
20140901|2014-03-28 03:30,28,718,719,717.75,717.75,6
20140901|2014-03-28 04:00,28,716.75,716.75,714.25,714.25,11
20140901|2014-03-28 04:30,28,714.5,717,714,717,41
20140901|2014-03-28 05:00,28,715.75,715.75,713.25,714.25,14
20140901|2014-03-28 06:00,28,713.25,713.25,712.75,712.75,4
20140901|2014-03-28 06:30,28,713,714,713,713.25,14
20140901|2014-03-28 07:00,28,713.25,714.25,713.25,714.25,7
20140901|2014-03-28 07:30,28,714.5,715.75,714.5,715.75,24
20140901|2014-03-28 08:30,28,715.25,716,709.5,712.75,96
20140901|2014-03-28 09:00,28,713,717.5,712.5,712.5,146
20140901|2014-03-28 09:30,28,712,712,705.25,707.5,212
20140901|2014-03-28 10:00,28,706.75,709.75,706.75,708.5,25
20140901|2014-03-28 10:30,28,710,710.5,709,709,11
20140901|2014-03-28 11:00,28,706.25,706.25,705.75,706.25,17
20140901|2014-03-28 11:30,28,706.25,708.5,706.25,708.5,42
20140901|2014-03-28 12:00,28,708.25,709.5,708,709,81
20140901|2014-03-28 12:30,28,709,709.25,706.5,706.5,67
20140901|2014-03-28 13:00,28,707.5,708,705.75,706,95
20140901|2014-03-30 19:00,31,710,710,710,710,1
20140901|2014-03-30 19:30,31,706.75,706.75,706.75,706.75,1
20140901|2014-03-30 20:00,31,706.25,706.25,706,706,4
20140901|2014-03-30 20:30,31,705.25,705.25,705.25,705.25,3
20140901|2014-03-30 21:00,31,705,705,704,704,2
20140901|2014-03-30 23:30,31,705.25,705.75,704.5,704.75,5
20140901|2014-03-31 01:30,31,704,704,704,704,1
20140901|2014-03-31 02:00,31,703.5,703.5,703.25,703.25,2
20140901|2014-03-31 02:30,31,703.25,703.25,703.25,703.25,1
20140901|2014-03-31 03:00,31,703.25,703.25,702.5,702.5,18
20140901|2014-03-31 03:30,31,703.25,703.25,703.25,703.25,5
20140901|2014-03-31 04:30,31,701,701,700.25,700.25,32
20140901|2014-03-31 05:00,31,700.5,700.5,700.5,700.5,10
20140901|2014-03-31 05:30,31,699.5,702.25,699.5,702,12
20140901|2014-03-31 06:00,31,702,702,701,701,2
20140901|2014-03-31 06:30,31,701.25,701.25,700.5,700.5,2
20140901|2014-03-31 07:00,31,700.75,703.25,700.5,700.5,10
20140901|2014-03-31 07:30,31,701,701.75,701,701.25,4
20140901|2014-03-31 08:30,31,701.75,702.75,700.5,702.25,187
20140901|2014-03-31 09:00,31,702,702.75,699.75,702,45
20140901|2014-03-31 09:30,31,703.25,704.5,702,702,75
20140901|2014-03-31 10:00,31,702.75,703,700.25,702,79
20140901|2014-03-31 10:30,31,701.75,701.75,680,694.5,294
20140901|2014-03-31 11:00,31,695.5,712.75,694.75,700.5,397
20140901|2014-03-31 11:30,31,702.5,707.5,702.5,705.25,106
20140901|2014-03-31 12:00,31,704,704.25,701,702.25,29
20140901|2014-03-31 12:30,31,703.25,709.5,702.75,709.5,110
20140901|2014-03-31 13:00,31,709.5,710.25,707,708.25,186
20140901|2014-03-31 19:00,1,708.25,709,708.25,708.25,7
20140901|2014-03-31 21:00,1,708,708,708,708,43
20140901|2014-03-31 21:30,1,708,708,708,708,4
20140901|2014-04-01 00:30,1,707.5,707.5,706.75,706.75,5
20140901|2014-04-01 01:00,1,705.75,708.25,705.75,708.25,2
20140901|2014-04-01 01:30,1,708.25,708.25,703.75,703.75,4
20140901|2014-04-01 02:00,1,702.75,703.25,702.25,702.25,25
20140901|2014-04-01 02:30,1,702.5,702.5,699,700.25,9
20140901|2014-04-01 03:00,1,699.25,699.25,698.25,698.25,5
20140901|2014-04-01 03:30,1,699.25,699.25,699.25,699.25,1
20140901|2014-04-01 04:00,1,699,700,699,700,7
20140901|2014-04-01 05:00,1,700.25,700.25,700.25,700.25,4
20140901|2014-04-01 05:30,1,700.25,702,700.25,702,143
20140901|2014-04-01 06:00,1,702.75,703,702.25,702.25,35
20140901|2014-04-01 06:30,1,702,702,702,702,1
20140901|2014-04-01 07:00,1,702,702,701.25,701.25,12
20140901|2014-04-01 07:30,1,702.25,702.5,702.25,702.5,2
20140901|2014-04-01 08:30,1,704,706.5,699.25,699.25,284
20140901|2014-04-01 09:00,1,699,701.5,696,700.5,122
20140901|2014-04-01 09:30,1,700.5,702,698.75,700.25,161
20140901|2014-04-01 10:00,1,699.25,702,699.25,701,93
20140901|2014-04-01 10:30,1,700.75,701,698.75,699.25,93
20140901|2014-04-01 11:00,1,699.25,699.75,698.25,698.25,61
20140901|2014-04-01 11:30,1,698.25,700.75,697.75,700.75,54
20140901|2014-04-01 12:00,1,700.75,704.5,700.75,704.25,162
20140901|2014-04-01 12:30,1,704.75,705.25,699.75,700,260
20140901|2014-04-01 13:00,1,699.75,701,697.25,697.5,65
20140901|2014-04-01 19:00,2,697.75,698,697.75,698,46
20140901|2014-04-01 20:00,2,699.25,700.25,699.25,700,96
20140901|2014-04-01 20:30,2,699.75,699.75,699.75,699.75,1
20140901|2014-04-02 00:00,2,699,699,699,699,1
20140901|2014-04-02 01:00,2,697.25,697.25,697.25,697.25,2
20140901|2014-04-02 01:30,2,696.5,696.5,696.5,696.5,1
20140901|2014-04-02 02:00,2,695.25,695.75,695.25,695.75,29
20140901|2014-04-02 02:30,2,695.5,695.5,694.5,694.5,2
20140901|2014-04-02 03:00,2,693,693,693,693,3
20140901|2014-04-02 03:30,2,693.5,693.5,693.5,693.5,2
20140901|2014-04-02 05:00,2,693,693,690,691.5,16
20140901|2014-04-02 05:30,2,690.25,690.25,688,689,20
20140901|2014-04-02 06:00,2,689,689.75,688.25,688.25,7
20140901|2014-04-02 06:30,2,687.75,687.75,687.75,687.75,3
20140901|2014-04-02 07:00,2,687.75,688,687.75,688,2
20140901|2014-04-02 07:30,2,687.5,687.5,687,687.5,5
20140901|2014-04-02 08:30,2,688,691.25,687,687.25,85
20140901|2014-04-02 09:00,2,687,688.25,685,687,37
20140901|2014-04-02 09:30,2,686.5,688.25,686,686.75,51
20140901|2014-04-02 10:00,2,685.75,686.75,683.25,684,113
20140901|2014-04-02 10:30,2,684.5,684.5,679,681.25,214
20140901|2014-04-02 11:00,2,682.5,683,680,680,59
20140901|2014-04-02 11:30,2,680.25,681,680.25,681,38
20140901|2014-04-02 12:00,2,681.5,682,681.25,681.5,12
20140901|2014-04-02 12:30,2,681.5,682.5,680.25,682.25,71
20140901|2014-04-02 13:00,2,680.75,684.75,679.25,682.5,74
20140901|2014-04-02 20:00,3,684.75,684.75,684.75,684.75,1
20140901|2014-04-02 21:30,3,681.75,681.75,681.25,681.25,2
20140901|2014-04-02 22:00,3,681.5,682.5,681.25,682.5,4
20140901|2014-04-02 23:00,3,682,682.5,681.5,681.5,3
20140901|2014-04-02 23:30,3,681.5,681.5,681.5,681.5,2
20140901|2014-04-03 00:30,3,682,682,682,682,1
20140901|2014-04-03 01:00,3,682.25,682.25,682.25,682.25,1
20140901|2014-04-03 01:30,3,682.75,682.75,682.25,682.25,2
20140901|2014-04-03 02:00,3,682,682,682,682,1
20140901|2014-04-03 03:00,3,683.75,685,681.75,684.25,18
20140901|2014-04-03 03:30,3,684.5,684.5,684.5,684.5,3
20140901|2014-04-03 05:00,3,685.5,686.5,685.5,686.5,2
20140901|2014-04-03 05:30,3,686.5,686.5,686.5,686.5,1
20140901|2014-04-03 06:00,3,685.75,685.75,684.75,684.75,3
20140901|2014-04-03 06:30,3,684,684,684,684,5
20140901|2014-04-03 07:00,3,684.75,684.75,684.75,684.75,1
20140901|2014-04-03 07:30,3,684.5,687.5,684.5,685.75,11
20140901|2014-04-03 08:30,3,686.25,691.25,685.25,688.75,140
20140901|2014-04-03 09:00,3,689,689.75,687.75,689.25,167
20140901|2014-04-03 09:30,3,690.75,691,688,688,92
20140901|2014-04-03 10:00,3,687.75,687.75,681.25,685.75,99
20140901|2014-04-03 10:30,3,686,688.25,685.5,688,55
20140901|2014-04-03 11:00,3,688.25,688.75,687.5,688.5,20
20140901|2014-04-03 11:30,3,688.5,688.75,685,685.75,47
20140901|2014-04-03 12:00,3,686.25,687,686.25,686.75,54
20140901|2014-04-03 12:30,3,688.5,689,686.75,688,62
20140901|2014-04-03 13:00,3,688.25,691,687.25,689.5,175
20140901|2014-04-03 20:00,4,686.75,686.75,686.75,686.75,1
20140901|2014-04-03 21:30,4,687.5,687.5,687.5,687.5,1
20140901|2014-04-03 22:30,4,686.75,686.75,686,686,4
20140901|2014-04-03 23:00,4,685.75,685.75,685.75,685.75,4
20140901|2014-04-04 02:30,4,688.25,690,688.25,690,4
20140901|2014-04-04 03:00,4,687,687,687,687,18
20140901|2014-04-04 03:30,4,687,687,685.5,685.5,16
20140901|2014-04-04 04:00,4,684,684,682.75,682.75,9
20140901|2014-04-04 04:30,4,682.5,683.75,682.5,683.75,4
20140901|2014-04-04 05:00,4,684,684,684,684,2
20140901|2014-04-04 06:00,4,682.75,682.75,681.75,682.25,7
20140901|2014-04-04 07:00,4,681,681,680.75,680.75,2
20140901|2014-04-04 07:30,4,680.5,680.75,680,680.5,6
20140901|2014-04-04 08:30,4,683,683,677,678,77
20140901|2014-04-04 09:00,4,678,678,676.75,677.25,31
20140901|2014-04-04 09:30,4,677.25,677.5,674.5,677,138
20140901|2014-04-04 10:00,4,677.5,679.25,677.5,678,16
20140901|2014-04-04 10:30,4,678.25,679.25,677.75,677.75,16
20140901|2014-04-04 11:00,4,678,680.25,678,680.25,39
20140901|2014-04-04 11:30,4,680.5,680.5,680,680.5,3
20140901|2014-04-04 12:00,4,680.5,680.5,680.5,680.5,1
20140901|2014-04-04 12:30,4,679,681.5,679,681,14
20140901|2014-04-04 13:00,4,683,686.5,683,686,169
20140901|2014-04-06 21:00,7,687.75,687.75,687.75,687.75,1
20140901|2014-04-06 21:30,7,688.25,688.25,688.25,688.25,1
20140901|2014-04-07 00:00,7,689.5,693.25,689.5,693.25,3
20140901|2014-04-07 00:30,7,693.75,694,692.75,694,9
20140901|2014-04-07 01:00,7,693.75,693.75,693.5,693.75,6
20140901|2014-04-07 01:30,7,691.75,691.75,691.75,691.75,1
20140901|2014-04-07 02:00,7,691.25,691.25,689.5,689.5,275
20140901|2014-04-07 02:30,7,688.75,689.5,688.5,689.5,6
20140901|2014-04-07 03:30,7,689,689,689,689,2
20140901|2014-04-07 04:00,7,687,687.5,687,687.5,5
20140901|2014-04-07 04:30,7,687.5,687.75,687.5,687.75,3
20140901|2014-04-07 05:00,7,688,690.25,688,690.25,7
20140901|2014-04-07 05:30,7,688,688,688,688,1
20140901|2014-04-07 06:30,7,690.75,690.75,690.75,690.75,1
20140901|2014-04-07 07:00,7,690.25,691,690.25,691,20
20140901|2014-04-07 07:30,7,691,691,691,691,1
20140901|2014-04-07 08:30,7,692.25,694,688.5,689,56
20140901|2014-04-07 09:00,7,689,690,688.25,688.25,30
20140901|2014-04-07 09:30,7,685.75,687,683.25,686.5,64
20140901|2014-04-07 10:00,7,685.5,687,685.5,686.5,7
20140901|2014-04-07 10:30,7,685,685,682.5,683.75,29
20140901|2014-04-07 11:00,7,682.75,686.75,681.5,686.25,27
20140901|2014-04-07 11:30,7,686.75,689,686,686.25,27
20140901|2014-04-07 12:00,7,687.5,688,687.5,687.75,12
20140901|2014-04-07 12:30,7,690.5,690.5,690,690.25,16
20140901|2014-04-07 13:00,7,690.75,693.25,690.5,692.5,80
20140901|2014-04-07 19:00,8,693,693,692.75,692.75,21
20140901|2014-04-07 20:00,8,692.75,693.25,692.75,693.25,3
20140901|2014-04-07 22:30,8,692.25,692.25,692.25,692.25,1
20140901|2014-04-07 23:30,8,693.5,693.5,693.5,693.5,1
20140901|2014-04-08 01:30,8,693,693,692.25,692.25,2
20140901|2014-04-08 02:00,8,692.25,692.25,690.75,690.75,5
20140901|2014-04-08 02:30,8,689.75,689.75,689.75,689.75,4
20140901|2014-04-08 03:00,8,688.75,691.75,688.75,690.75,9
20140901|2014-04-08 05:00,8,688.5,688.75,688.5,688.75,2
20140901|2014-04-08 05:30,8,688.25,688.25,688.25,688.25,1
20140901|2014-04-08 06:00,8,688.25,688.25,688,688,6
20140901|2014-04-08 06:30,8,688,688.5,688,688.5,3
20140901|2014-04-08 07:00,8,689.75,690.5,689.5,690.5,4
20140901|2014-04-08 07:30,8,691,691,690.5,690.5,5
20140901|2014-04-08 08:30,8,691,695.5,691,694,214
20140901|2014-04-08 09:00,8,693.75,694,690,691.75,129
20140901|2014-04-08 09:30,8,691.75,692.25,685.25,686.25,83
20140901|2014-04-08 10:00,8,687.25,688.25,687,688.25,19
20140901|2014-04-08 10:30,8,688.75,689,687.5,688.25,61
20140901|2014-04-08 11:00,8,689,693.25,689,691,40
20140901|2014-04-08 11:30,8,692.25,701.75,692.25,700.25,97
20140901|2014-04-08 12:00,8,698.75,698.75,696.5,696.5,10
20140901|2014-04-08 12:30,8,695.25,695.25,694.5,694.5,4
20140901|2014-04-08 19:00,9,698.75,700.25,698.75,699.75,17
20140901|2014-04-08 19:30,9,699.75,699.75,699.75,699.75,4
20140901|2014-04-08 20:30,9,701,701,701,701,1
20140901|2014-04-08 23:30,9,702,702.5,702,702.5,2
20140901|2014-04-09 00:00,9,702.25,702.25,702.25,702.25,1
20140901|2014-04-09 02:30,9,701,701,701,701,1
20140901|2014-04-09 03:30,9,702,702.75,702,702.5,21
20140901|2014-04-09 04:00,9,703,703,703,703,1
20140901|2014-04-09 04:30,9,702.5,702.75,702.25,702.75,49
20140901|2014-04-09 05:00,9,702.5,702.75,702.5,702.75,4
20140901|2014-04-09 05:30,9,704.25,704.25,703.75,703.75,7
20140901|2014-04-09 06:00,9,703.75,704.5,703.75,704,3
20140901|2014-04-09 07:00,9,702.5,702.5,702.5,702.5,2
20140901|2014-04-09 07:30,9,702.5,702.75,702.5,702.75,2
20140901|2014-04-09 08:30,9,702,702.5,699.25,700.25,117
20140901|2014-04-09 09:00,9,699.5,699.5,697.25,697.25,92
20140901|2014-04-09 09:30,9,696.25,699.5,692.75,693.75,62
20140901|2014-04-09 10:00,9,693,693.25,690.75,692.5,39
20140901|2014-04-09 10:30,9,692,694.5,691.75,692.75,71
20140901|2014-04-09 11:00,9,694,699,681.25,688.75,244
20140901|2014-04-09 11:30,9,689,689.25,683.75,684,64
20140901|2014-04-09 12:00,9,683.5,688.5,683.5,687.5,38
20140901|2014-04-09 12:30,9,687.75,689,686.5,686.5,77
20140901|2014-04-09 13:00,9,685,687.75,684.25,686,121
20140901|2014-04-09 20:00,10,685,685,685,685,2
20140901|2014-04-10 01:00,10,685.75,685.75,685.75,685.75,2
20140901|2014-04-10 01:30,10,685.75,685.75,685.75,685.75,2
20140901|2014-04-10 02:00,10,685,685,685,685,1
20140901|2014-04-10 02:30,10,686,686,686,686,1
20140901|2014-04-10 03:00,10,684.5,684.75,684.25,684.5,12
20140901|2014-04-10 03:30,10,684,684.25,683.75,683.75,3
20140901|2014-04-10 04:00,10,684,684,684,684,1
20140901|2014-04-10 04:30,10,684,684.5,684,684.5,4
20140901|2014-04-10 05:00,10,686,686,686,686,2
20140901|2014-04-10 05:30,10,686.5,686.5,686.25,686.25,8
20140901|2014-04-10 06:00,10,686.25,686.25,686,686,3
20140901|2014-04-10 06:30,10,687.25,687.25,687.25,687.25,1
20140901|2014-04-10 07:00,10,687.5,688,686,686,8
20140901|2014-04-10 07:30,10,686,686,685,685.25,4
20140901|2014-04-10 08:30,10,686,686.5,678.5,681,168
20140901|2014-04-10 09:00,10,681,682.5,680,680,25
20140901|2014-04-10 09:30,10,680,681.5,679.25,681.25,39
20140901|2014-04-10 10:00,10,680.25,680.25,675.25,675.25,228
20140901|2014-04-10 10:30,10,675.25,678.5,673.25,678.5,214
20140901|2014-04-10 11:00,10,679,680,677,677.25,27
20140901|2014-04-10 11:30,10,677.75,679.25,676.5,679,28
20140901|2014-04-10 12:00,10,678.5,681,678.5,680,13
20140901|2014-04-10 12:30,10,679.5,682.25,679.5,681,31
20140901|2014-04-10 13:00,10,680.25,680.75,679,679,109
20140901|2014-04-10 19:00,11,682.5,682.5,677.25,677.25,10
20140901|2014-04-10 19:30,11,677.75,677.75,677.75,677.75,4
20140901|2014-04-10 22:30,11,676.5,678.25,676.5,678.25,3
20140901|2014-04-10 23:30,11,678,678,678,678,1
20140901|2014-04-11 01:30,11,679,679,679,679,1
20140901|2014-04-11 02:00,11,679.5,680,677.25,678.75,103
20140901|2014-04-11 02:30,11,678.75,679.25,678,678,52
20140901|2014-04-11 03:00,11,678.5,678.5,678.5,678.5,7
20140901|2014-04-11 04:30,11,679.75,679.75,679.75,679.75,1
20140901|2014-04-11 05:30,11,678.5,679,678.5,679,3
20140901|2014-04-11 06:00,11,678.75,679.25,678.75,679,4
20140901|2014-04-11 06:30,11,678.25,678.25,678.25,678.25,1
20140901|2014-04-11 07:00,11,677,677,676,676,6
20140901|2014-04-11 07:30,11,675.5,675.5,674,674.25,19
20140901|2014-04-11 08:30,11,675,678,674,677.25,189
20140901|2014-04-11 09:00,11,676.75,683.5,676.75,683,65
20140901|2014-04-11 09:30,11,683,683.5,680.5,680.5,80
20140901|2014-04-11 10:00,11,680.25,680.25,678.75,679.25,15
20140901|2014-04-11 10:30,11,679.5,681,678.25,681,237
20140901|2014-04-11 11:00,11,681.25,683.5,681.25,681.25,79
20140901|2014-04-11 11:30,11,680,681.75,680,681,66
20140901|2014-04-11 12:00,11,681,681.75,680,681,112
20140901|2014-04-11 12:30,11,681.5,681.5,678.5,678.5,47
20140901|2014-04-11 13:00,11,679,679.5,676.75,676.75,63
20140901|2014-04-13 19:00,14,683.5,690,683.25,689.5,75
20140901|2014-04-13 19:30,14,689.25,689.25,689.25,689.25,3
20140901|2014-04-13 20:30,14,689.5,689.5,687.5,687.5,3
20140901|2014-04-13 21:00,14,687.75,688.5,687.75,688.5,5
20140901|2014-04-13 23:30,14,688.25,688.25,688.25,688.25,1
20140901|2014-04-14 02:00,14,689.75,701.5,689.75,701.5,33
20140901|2014-04-14 02:30,14,704.75,706.5,699,701.5,19
20140901|2014-04-14 03:00,14,701,701,690.75,693,24
20140901|2014-04-14 03:30,14,694.75,695.5,694.5,694.5,17
20140901|2014-04-14 04:00,14,695,695,694.75,695,3
20140901|2014-04-14 04:30,14,694.75,694.75,694.25,694.25,4
20140901|2014-04-14 05:00,14,692.5,692.5,691.5,692,26
20140901|2014-04-14 06:00,14,690.5,690.5,690.5,690.5,1
20140901|2014-04-14 06:30,14,687.25,687.75,686.75,687.75,7
20140901|2014-04-14 07:00,14,689.25,689.25,688.75,689.25,12
20140901|2014-04-14 07:30,14,691.5,692.5,691.5,691.75,28
20140901|2014-04-14 08:30,14,694.25,697,690.5,695.25,326
20140901|2014-04-14 09:00,14,696.25,701,696.25,698.5,266
20140901|2014-04-14 09:30,14,699.25,703.25,697.75,700.25,130
20140901|2014-04-14 10:00,14,700.5,702.75,698.25,701.5,93
20140901|2014-04-14 10:30,14,702,702.75,701,702.75,40
20140901|2014-04-14 11:00,14,700.75,701,698.25,698.75,71
20140901|2014-04-14 11:30,14,697.5,697.5,696,697.5,31
20140901|2014-04-14 12:00,14,698.5,699.5,698.5,699,23
20140901|2014-04-14 12:30,14,697.5,699.25,696.5,698.25,78
20140901|2014-04-14 13:00,14,698.75,698.75,695,695.5,97
20140901|2014-04-14 19:00,15,693.25,693.25,693.25,693.25,1
20140901|2014-04-14 23:00,15,695,695,695,695,2
20140901|2014-04-15 00:30,15,695.5,695.5,695.5,695.5,6
20140901|2014-04-15 01:30,15,695.5,695.5,695.25,695.25,10
20140901|2014-04-15 02:00,15,695.75,695.75,695.75,695.75,5
20140901|2014-04-15 02:30,15,695.25,695.25,695,695,3
20140901|2014-04-15 03:00,15,694.5,694.5,694.5,694.5,2
20140901|2014-04-15 03:30,15,694.5,694.75,694.5,694.75,2
20140901|2014-04-15 04:00,15,695.75,696.75,695.75,696.75,2
20140901|2014-04-15 04:30,15,697.75,698.5,697.75,698.5,9
20140901|2014-04-15 05:00,15,698.25,698.25,698.25,698.25,1
20140901|2014-04-15 06:00,15,698,698,698,698,1
20140901|2014-04-15 06:30,15,698,698,694.5,695,6
20140901|2014-04-15 07:00,15,693.5,693.5,693.5,693.5,1
20140901|2014-04-15 07:30,15,693.5,695,693.5,695,4
20140901|2014-04-15 08:30,15,696.75,696.75,691.75,695.25,54
20140901|2014-04-15 09:00,15,696,703.25,695,700.25,121
20140901|2014-04-15 09:30,15,699.75,699.75,694.25,695.25,113
20140901|2014-04-15 10:00,15,695.75,700,695.25,699.75,107
20140901|2014-04-15 10:30,15,699,702.75,698.5,702,57
20140901|2014-04-15 11:00,15,702.5,718.5,702.5,714,434
20140901|2014-04-15 11:30,15,714.25,714.25,710.25,710.25,58
20140901|2014-04-15 12:00,15,710.75,715.25,710.5,711.5,26
20140901|2014-04-15 12:30,15,713.75,716.25,713.75,714.75,56
20140901|2014-04-15 13:00,15,716,720.25,715.5,718.5,179
20140901|2014-04-15 19:00,16,718,718,715,715,9
20140901|2014-04-15 20:30,16,715,715,715,715,4
20140901|2014-04-15 22:30,16,716.75,716.75,716.75,716.75,1
20140901|2014-04-16 00:00,16,716.25,716.25,716.25,716.25,5
20140901|2014-04-16 00:30,16,716.75,716.75,716.75,716.75,1
20140901|2014-04-16 01:00,16,716.75,716.75,716.75,716.75,1
20140901|2014-04-16 01:30,16,716,716.25,716,716.25,3
20140901|2014-04-16 02:00,16,716,716,716,716,11
20140901|2014-04-16 02:30,16,716.5,717,716.5,717,4
20140901|2014-04-16 03:00,16,717.5,718.25,717.5,717.75,7
20140901|2014-04-16 03:30,16,717,717,717,717,1
20140901|2014-04-16 04:00,16,716.75,717.75,716.75,717.25,15
20140901|2014-04-16 04:30,16,717.5,717.75,717.5,717.5,15
20140901|2014-04-16 05:00,16,718.25,720,718.25,720,11
20140901|2014-04-16 05:30,16,720,720,720,720,11
20140901|2014-04-16 06:00,16,719.5,719.75,719.5,719.75,3
20140901|2014-04-16 06:30,16,718.5,721.25,718.25,720.75,98
20140901|2014-04-16 07:00,16,721,721.5,720.25,721.5,54
20140901|2014-04-16 07:30,16,721.5,722,721.25,721.25,18
20140901|2014-04-16 08:30,16,724,727,720,725,213
20140901|2014-04-16 09:00,16,724.25,725,721.75,721.75,86
20140901|2014-04-16 09:30,16,721.75,721.75,712.5,717.5,192
20140901|2014-04-16 10:00,16,718.75,718.75,717.5,718.5,36
20140901|2014-04-16 10:30,16,718.75,719,718,718.25,18
20140901|2014-04-16 11:00,16,718.25,718.5,713.25,713.25,194
20140901|2014-04-16 11:30,16,713.75,714,708.75,710.25,75
20140901|2014-04-16 12:00,16,708,708,702,704,134
20140901|2014-04-16 12:30,16,704.25,706,700,703,124
20140901|2014-04-16 13:00,16,703.25,705.25,702.5,704.5,75
20140901|2014-04-16 20:30,17,708.25,708.25,708.25,708.25,6
20140901|2014-04-16 21:00,17,710,710.5,710,710.5,5
20140901|2014-04-17 00:00,17,710.5,710.5,710.25,710.25,15
20140901|2014-04-17 00:30,17,710,710,710,710,10
20140901|2014-04-17 01:00,17,712,712.5,712,712.5,26
20140901|2014-04-17 01:30,17,714.25,714.25,714.25,714.25,1
20140901|2014-04-17 02:30,17,712.75,712.75,712.75,712.75,5
20140901|2014-04-17 03:00,17,712,712.25,711.5,711.5,3
20140901|2014-04-17 03:30,17,710,710,708.25,709.25,9
20140901|2014-04-17 04:00,17,708.5,708.5,708.5,708.5,2
20140901|2014-04-17 04:30,17,709.75,709.75,709.75,709.75,2
20140901|2014-04-17 05:30,17,708,708,708,708,2
20140901|2014-04-17 06:00,17,708,708.25,707,708.25,6
20140901|2014-04-17 06:30,17,707.75,707.75,707.5,707.75,3
20140901|2014-04-17 07:30,17,708.75,711.75,708.25,711.75,11
20140901|2014-04-17 08:30,17,711.75,718,709.5,710.25,174
20140901|2014-04-17 09:00,17,710.25,714,710.25,712.25,92
20140901|2014-04-17 09:30,17,712.25,715,712.25,714.25,145
20140901|2014-04-17 10:00,17,712.5,712.75,710.25,710.25,60
20140901|2014-04-17 10:30,17,709.75,711.5,708,711,108
20140901|2014-04-17 11:00,17,711,713.5,711,712.5,38
20140901|2014-04-17 11:30,17,712,712,711,711,28
20140901|2014-04-17 12:00,17,710,710.25,708.5,710,23
20140901|2014-04-17 12:30,17,709.5,709.5,707,707.5,34
20140901|2014-04-17 13:00,17,706.25,709.5,706.25,707.25,110
20140901|2014-04-20 19:00,21,707,707,694.75,694.75,31
20140901|2014-04-20 19:30,21,695.25,695.25,695.25,695.25,3
20140901|2014-04-20 20:30,21,694.25,694.25,694,694,78
20140901|2014-04-20 21:30,21,696.5,696.5,695.75,696.25,4
20140901|2014-04-20 22:00,21,696,696.5,695.75,696.5,8
20140901|2014-04-20 22:30,21,696,696,696,696,1
20140901|2014-04-20 23:00,21,696.5,696.5,696.5,696.5,1
20140901|2014-04-20 23:30,21,696.75,696.75,696.75,696.75,1
20140901|2014-04-21 00:00,21,696.75,696.75,696.75,696.75,1
20140901|2014-04-21 01:30,21,698.25,698.5,698,698,3
20140901|2014-04-21 03:00,21,695,695,695,695,5
20140901|2014-04-21 03:30,21,694,695,694,695,3
20140901|2014-04-21 04:00,21,694.75,694.75,694.75,694.75,1
20140901|2014-04-21 04:30,21,695.25,695.25,695.25,695.25,1
20140901|2014-04-21 05:30,21,695,695,695,695,1
20140901|2014-04-21 06:00,21,694.75,694.75,693,693.25,9
20140901|2014-04-21 06:30,21,693.5,693.5,693,693,12
20140901|2014-04-21 07:00,21,693.25,694,693.25,694,10
20140901|2014-04-21 07:30,21,695,696,695,696,3
20140901|2014-04-21 08:30,21,696,696,686.5,687.75,158
20140901|2014-04-21 09:00,21,687.25,690,687.25,690,51
20140901|2014-04-21 09:30,21,688.5,688.5,682,683.75,186
20140901|2014-04-21 10:00,21,684.25,684.25,682,682.5,49
20140901|2014-04-21 10:30,21,682.25,682.25,679.75,680.5,83
20140901|2014-04-21 11:00,21,680.25,683.25,679.75,683,37
20140901|2014-04-21 11:30,21,682.75,684,682.5,683.25,21
20140901|2014-04-21 12:00,21,683,684,682.75,683.5,29
20140901|2014-04-21 12:30,21,684.5,685.25,684,684.5,19
20140901|2014-04-21 13:00,21,684.75,686,684.5,685.25,65
20140901|2014-04-21 19:00,22,686,686,686,686,2
20140901|2014-04-21 21:00,22,684.5,684.5,684.5,684.5,1
20140901|2014-04-21 21:30,22,683.5,683.5,683.5,683.5,1
20140901|2014-04-21 22:00,22,683.5,683.75,682.75,683,10
20140901|2014-04-21 22:30,22,683.75,685,683.75,683.75,10
20140901|2014-04-21 23:00,22,684,684,684,684,1
20140901|2014-04-21 23:30,22,683.25,684.5,683.25,684.5,9
20140901|2014-04-22 00:30,22,686,686,686,686,1
20140901|2014-04-22 02:00,22,688.5,689,688.5,689,3
20140901|2014-04-22 02:30,22,688.5,688.75,688.5,688.5,3
20140901|2014-04-22 03:00,22,686.5,686.5,686,686,7
20140901|2014-04-22 03:30,22,685.25,687.25,685.25,687.25,11
20140901|2014-04-22 04:00,22,687,687,686.75,686.75,3
20140901|2014-04-22 04:30,22,688.75,689.75,688.75,689.5,6
20140901|2014-04-22 05:00,22,690,690,690,690,12
20140901|2014-04-22 05:30,22,689,689.25,689,689.25,2
20140901|2014-04-22 06:00,22,689.75,689.75,689.75,689.75,2
20140901|2014-04-22 06:30,22,689.25,689.5,688.75,688.75,8
20140901|2014-04-22 07:00,22,687.75,687.75,687.75,687.75,2
20140901|2014-04-22 07:30,22,687.5,687.5,687,687,2
20140901|2014-04-22 08:30,22,689,689.25,685.75,686.5,90
20140901|2014-04-22 09:00,22,686.5,687.5,684.25,687,113
20140901|2014-04-22 09:30,22,687,687,679,680.5,132
20140901|2014-04-22 10:00,22,679.75,682,679.5,681.25,25
20140901|2014-04-22 10:30,22,680.75,686.5,680.25,685.75,69
20140901|2014-04-22 11:00,22,687,688.5,685,688.5,29
20140901|2014-04-22 11:30,22,687.75,689.5,687.25,688.5,69
20140901|2014-04-22 12:00,22,688,689,688,688.5,7
20140901|2014-04-22 12:30,22,690,692.5,688.25,691.5,61
20140901|2014-04-22 13:00,22,692.75,693.25,688.5,688.5,130
20140901|2014-04-22 19:00,23,689,689,689,689,3
20140901|2014-04-22 21:30,23,688,688,688,688,2
20140901|2014-04-22 23:00,23,686,686,686,686,1
20140901|2014-04-23 01:00,23,686.75,688.25,686.75,688.25,10
20140901|2014-04-23 01:30,23,689,691.75,689,691.75,17
20140901|2014-04-23 02:00,23,690.25,690.25,689.75,689.75,2
20140901|2014-04-23 02:30,23,689.75,689.75,689.5,689.5,4
20140901|2014-04-23 03:00,23,690,690,690,690,2
20140901|2014-04-23 03:30,23,690,690.5,689.5,689.5,28
20140901|2014-04-23 04:00,23,689.25,689.25,688.75,689,7
20140901|2014-04-23 04:30,23,688.75,688.75,688.25,688.25,2
20140901|2014-04-23 05:00,23,687.25,687.25,687,687.25,5
20140901|2014-04-23 06:00,23,686,686,684.5,684.75,9
20140901|2014-04-23 06:30,23,685.25,685.25,683.25,683.25,8
20140901|2014-04-23 07:00,23,685,685.75,685,685.25,5
20140901|2014-04-23 07:30,23,685.25,685.5,685,685,6
20140901|2014-04-23 08:30,23,685,687.25,683,685.5,68
20140901|2014-04-23 09:00,23,686.75,688.25,686.75,687.75,113
20140901|2014-04-23 09:30,23,688.25,688.5,686.25,687.5,58
20140901|2014-04-23 10:00,23,688.5,690,688,689,155
20140901|2014-04-23 10:30,23,690.5,693.25,690.5,691.75,33
20140901|2014-04-23 11:00,23,692.5,694,692.5,693,27
20140901|2014-04-23 11:30,23,693.5,693.5,690.5,693,20
20140901|2014-04-23 12:00,23,693.5,693.5,690.5,691.75,120
20140901|2014-04-23 12:30,23,693.25,693.25,691.5,692,29
20140901|2014-04-23 13:00,23,693,693.5,691,691.75,107
20140901|2014-04-23 19:00,24,691,691.25,691,691.25,3
20140901|2014-04-23 20:00,24,690.25,690.25,689.5,689.5,11
20140901|2014-04-23 21:00,24,688.25,688.5,688.25,688.5,3
20140901|2014-04-23 23:00,24,687.5,687.75,687.5,687.75,3
20140901|2014-04-24 00:00,24,687.25,689,687.25,689,3
20140901|2014-04-24 00:30,24,688.5,688.5,688.5,688.5,1
20140901|2014-04-24 01:30,24,689.5,690,689.5,689.75,11
20140901|2014-04-24 02:00,24,690.5,690.75,690.5,690.75,3
20140901|2014-04-24 02:30,24,692.5,692.5,691.5,691.5,2
20140901|2014-04-24 03:00,24,691,691.5,690,690,6
20140901|2014-04-24 04:00,24,691.75,691.75,691.75,691.75,2
20140901|2014-04-24 04:30,24,691.75,692,691.5,692,26
20140901|2014-04-24 05:00,24,692.25,695,692,695,84
20140901|2014-04-24 05:30,24,695.75,695.75,695.25,695.25,3
20140901|2014-04-24 06:00,24,694.5,694.5,694.5,694.5,1
20140901|2014-04-24 06:30,24,695.25,703.5,695.25,703.5,44
20140901|2014-04-24 07:00,24,702.75,702.75,701.25,701.75,19
20140901|2014-04-24 07:30,24,701.75,702,700.5,700.5,15
20140901|2014-04-24 08:30,24,702.25,703.5,696.5,699.5,130
20140901|2014-04-24 09:00,24,699.5,704,698.25,702.25,118
20140901|2014-04-24 09:30,24,702.75,708.5,701.5,707,248
20140901|2014-04-24 10:00,24,707.5,711.5,707.5,708.75,306
20140901|2014-04-24 10:30,24,708.5,708.5,704,704.25,326
20140901|2014-04-24 11:00,24,705.25,709.25,705,707.5,84
20140901|2014-04-24 11:30,24,707.25,707.75,705,705.25,94
20140901|2014-04-24 12:00,24,705,705.75,702.75,705.5,37
20140901|2014-04-24 12:30,24,705.25,706,703.75,704.5,109
20140901|2014-04-24 13:00,24,704.25,706.75,704,706.75,230
20140901|2014-04-24 19:00,25,705,706,704,706,11
20140901|2014-04-24 19:30,25,708.5,708.5,708.5,708.5,10
20140901|2014-04-24 20:00,25,708.5,708.5,708.5,708.5,1
20140901|2014-04-24 20:30,25,708,708,708,708,1
20140901|2014-04-24 23:30,25,707.5,707.5,706.5,706.75,5
20140901|2014-04-25 00:00,25,706.75,706.75,706.5,706.5,3
20140901|2014-04-25 01:00,25,706,706,705.75,705.75,2
20140901|2014-04-25 01:30,25,705.25,705.25,705.25,705.25,1
20140901|2014-04-25 02:00,25,705.75,706.75,705,706.75,7
20140901|2014-04-25 02:30,25,706.5,706.5,706.5,706.5,1
20140901|2014-04-25 03:00,25,708.25,709.5,708.25,709.5,4
20140901|2014-04-25 03:30,25,710,710.75,708.75,708.75,31
20140901|2014-04-25 04:00,25,709,709,708.5,708.5,2
20140901|2014-04-25 04:30,25,708.75,708.75,708.75,708.75,1
20140901|2014-04-25 05:00,25,708.75,708.75,708.75,708.75,2
20140901|2014-04-25 05:30,25,707.25,707.25,707,707,2
20140901|2014-04-25 06:00,25,708.75,708.75,708.75,708.75,2
20140901|2014-04-25 06:30,25,709.25,711,709.25,710.75,6
20140901|2014-04-25 07:00,25,710.75,712.5,710.25,712,18
20140901|2014-04-25 07:30,25,712.25,713.5,712,713.25,6
20140901|2014-04-25 08:30,25,713,713,708,709.25,45
20140901|2014-04-25 09:00,25,710.25,713,710,711,109
20140901|2014-04-25 09:30,25,711,714,711,713,55
20140901|2014-04-25 10:00,25,713.25,715,713.25,714.5,129
20140901|2014-04-25 10:30,25,714.25,716.25,712.5,716,80
20140901|2014-04-25 11:00,25,716,717.5,714.75,717.5,96
20140901|2014-04-25 11:30,25,717.5,717.5,715.5,715.5,44
20140901|2014-04-25 12:00,25,716.25,717.75,716,717.5,49
20140901|2014-04-25 12:30,25,717,717,715,716,48
20140901|2014-04-25 13:00,25,716.25,717.5,716,717.5,163
20140901|2014-04-27 19:00,28,716.5,725,716.5,724.5,148
20140901|2014-04-27 19:30,28,725,725,723,723,26
20140901|2014-04-27 20:00,28,723,723,723,723,30
20140901|2014-04-27 20:30,28,723.25,723.25,723.25,723.25,1
20140901|2014-04-27 22:00,28,721.75,721.75,721,721,4
20140901|2014-04-27 23:00,28,721.25,721.25,721.25,721.25,1
20140901|2014-04-27 23:30,28,721,721,720.5,720.75,3
20140901|2014-04-28 00:00,28,721,721,721,721,6
20140901|2014-04-28 00:30,28,720.5,720.5,720.5,720.5,2
20140901|2014-04-28 01:30,28,720,720,720,720,1
20140901|2014-04-28 02:00,28,719,719,719,719,1
20140901|2014-04-28 02:30,28,717.5,717.5,716.5,717.25,36
20140901|2014-04-28 03:00,28,717.5,717.5,717.5,717.5,7
20140901|2014-04-28 03:30,28,720.5,720.5,719.75,719.75,3
20140901|2014-04-28 05:00,28,719,719,719,719,1
20140901|2014-04-28 05:30,28,719.25,720,719.25,719.25,4
20140901|2014-04-28 06:00,28,719,719.5,718,718,13
20140901|2014-04-28 06:30,28,718.25,718.25,718,718.25,6
20140901|2014-04-28 07:00,28,719.25,720.5,718.5,720.5,12
20140901|2014-04-28 07:30,28,720.25,720.5,718.5,718.75,33
20140901|2014-04-28 08:30,28,720,720,709.5,711.25,308
20140901|2014-04-28 09:00,28,711.5,715.75,711,712,132
20140901|2014-04-28 09:30,28,711.5,712,705.5,707.5,232
20140901|2014-04-28 10:00,28,708,712,707.75,711.5,45
20140901|2014-04-28 10:30,28,713,713,708.75,709,115
20140901|2014-04-28 11:00,28,709,712.5,709,710.75,49
20140901|2014-04-28 11:30,28,711.5,713.25,711,712.75,51
20140901|2014-04-28 12:00,28,711.75,715.25,711.5,712,85
20140901|2014-04-28 12:30,28,712.25,714.5,712.25,713.5,55
20140901|2014-04-28 13:00,28,713.5,717.5,713.5,717.5,145
20140901|2014-04-28 19:00,29,717.5,719,714,714,35
20140901|2014-04-28 19:30,29,714,714,714,714,1
20140901|2014-04-28 20:30,29,713.25,713.25,713.25,713.25,1
20140901|2014-04-28 21:00,29,713.5,713.5,713.5,713.5,9
20140901|2014-04-28 21:30,29,713.5,713.75,713.5,713.75,3
20140901|2014-04-28 23:00,29,713.5,713.5,713.5,713.5,5
20140901|2014-04-28 23:30,29,714,714,714,714,6
20140901|2014-04-29 01:30,29,714,715.25,714,715.25,13
20140901|2014-04-29 02:00,29,715.5,715.75,715.5,715.75,2
20140901|2014-04-29 02:30,29,715,715,714,714,9
20140901|2014-04-29 03:00,29,713.25,714.25,713.25,714,9
20140901|2014-04-29 03:30,29,714.5,715.5,713.25,713.25,7
20140901|2014-04-29 04:00,29,714.5,714.5,713.25,713.25,25
20140901|2014-04-29 06:30,29,713.25,714.5,713.25,714.5,8
20140901|2014-04-29 07:00,29,713.75,713.75,713.5,713.5,4
20140901|2014-04-29 07:30,29,714.75,715,714.25,715,7
20140901|2014-04-29 08:30,29,714,718.75,714,714,247
20140901|2014-04-29 09:00,29,713.75,716.25,712.25,714.5,102
20140901|2014-04-29 09:30,29,716,721.75,716,720,187
20140901|2014-04-29 10:00,29,721.25,724,720.5,722.25,217
20140901|2014-04-29 10:30,29,722.25,723,721.25,722.25,209
20140901|2014-04-29 11:00,29,722,722.75,721.5,722.25,47
20140901|2014-04-29 11:30,29,722.5,723,720.5,720.75,111
20140901|2014-04-29 12:00,29,720.25,722.5,718.5,720.75,113
20140901|2014-04-29 12:30,29,720.5,722.75,720.5,721.5,131
20140901|2014-04-29 13:00,29,721.5,724.5,721.5,723.25,135
20140901|2014-04-29 19:00,30,723,723,723,723,1
20140901|2014-04-29 21:00,30,723.25,723.25,723.25,723.25,1
20140901|2014-04-29 22:30,30,724,724,724,724,2
20140901|2014-04-30 01:00,30,724,724,724,724,1
20140901|2014-04-30 01:30,30,724,724,724,724,2
20140901|2014-04-30 02:00,30,722.5,722.5,722.5,722.5,1
20140901|2014-04-30 02:30,30,722.75,723.25,721.5,721.5,13
20140901|2014-04-30 03:30,30,721.25,721.25,718.75,718.75,22
20140901|2014-04-30 04:00,30,719.5,720.75,719,719,7
20140901|2014-04-30 04:30,30,719,719.25,718.25,719.25,5
20140901|2014-04-30 05:00,30,720.75,720.75,719.75,720,9
20140901|2014-04-30 05:30,30,719.75,719.75,719.75,719.75,2
20140901|2014-04-30 06:00,30,719.75,719.75,719.75,719.75,1
20140901|2014-04-30 06:30,30,719.75,719.75,719.75,719.75,1
20140901|2014-04-30 07:00,30,721,722,721,722,9
20140901|2014-04-30 07:30,30,722.25,723,722,723,11
20140901|2014-04-30 08:30,30,723,726.5,719.25,720.5,419
20140901|2014-04-30 09:00,30,720.25,724.5,720,724,215
20140901|2014-04-30 09:30,30,724.25,724.75,719.75,722.5,292
20140901|2014-04-30 10:00,30,722.25,724.75,722.25,724.5,163
20140901|2014-04-30 10:30,30,725,729.75,725,728.25,296
20140901|2014-04-30 11:00,30,729,731.5,728.25,729,468
20140901|2014-04-30 11:30,30,729.25,730,728.25,729.75,137
20140901|2014-04-30 12:00,30,729.75,730.5,729,729.75,40
20140901|2014-04-30 12:30,30,730.25,731.5,729.75,731.25,102
20140901|2014-04-30 13:00,30,731,732.5,729,730,747
20140901|2014-04-30 19:00,1,730.25,731.75,730.25,731.25,41
20140901|2014-04-30 19:30,1,731.25,731.25,731.25,731.25,1
20140901|2014-04-30 20:00,1,731.5,731.5,731.5,731.5,2
20140901|2014-04-30 22:00,1,732.5,732.5,732.5,732.5,1
20140901|2014-04-30 23:00,1,732.5,732.5,732,732,3
20140901|2014-05-01 01:00,1,730.75,730.75,730.75,730.75,1
20140901|2014-05-01 01:30,1,731,731,731,731,1
20140901|2014-05-01 02:00,1,731,731.25,731,731.25,3
20140901|2014-05-01 02:30,1,731.75,732.5,731.75,732.5,5
20140901|2014-05-01 03:00,1,730.75,732,729,729,23
20140901|2014-05-01 03:30,1,729.5,729.5,728,728,14
20140901|2014-05-01 04:00,1,728.25,728.25,727.5,727.5,35
20140901|2014-05-01 04:30,1,727.25,727.25,726.25,727,35
20140901|2014-05-01 05:00,1,727,727.5,727,727.5,18
20140901|2014-05-01 05:30,1,727.75,727.75,727,727.25,28
20140901|2014-05-01 06:00,1,727.75,728,727.75,728,35
20140901|2014-05-01 06:30,1,727.75,727.75,725,725.75,20
20140901|2014-05-01 07:00,1,726.5,728.25,726.5,727.25,44
20140901|2014-05-01 07:30,1,726.75,726.75,725.25,725.25,29
20140901|2014-05-01 08:30,1,726,728.5,720.25,725.25,309
20140901|2014-05-01 09:00,1,723.75,723.75,721,721.25,194
20140901|2014-05-01 09:30,1,720.75,720.75,710,715.5,572
20140901|2014-05-01 10:00,1,715.5,718,714.25,715.5,231
20140901|2014-05-01 10:30,1,715.5,717,713.5,716.5,113
20140901|2014-05-01 11:00,1,716.5,717.25,715.25,717,77
20140901|2014-05-01 11:30,1,717.25,721.75,717,719.75,136
20140901|2014-05-01 12:00,1,719.75,720.5,715.5,716.25,203
20140901|2014-05-01 12:30,1,717,717,712.25,713,186
20140901|2014-05-01 13:00,1,713.75,717.5,712,717,136
20140901|2014-05-01 19:00,2,717,718.25,717,718,4
20140901|2014-05-01 19:30,2,716,716,716,716,5
20140901|2014-05-02 00:00,2,719,719,719,719,5
20140901|2014-05-02 01:00,2,718,718,718,718,5
20140901|2014-05-02 01:30,2,720,722,720,720.5,14
20140901|2014-05-02 02:00,2,721.25,723.25,721.25,723.25,11
20140901|2014-05-02 02:30,2,723.25,723.25,723,723,8
20140901|2014-05-02 03:00,2,723,723,721,721,19
20140901|2014-05-02 03:30,2,721.5,721.75,720.25,720.25,31
20140901|2014-05-02 04:00,2,720.5,721.75,720.5,721.75,6
20140901|2014-05-02 04:30,2,722,722.25,721.75,722.25,3
20140901|2014-05-02 05:00,2,721.5,721.5,721.5,721.5,1
20140901|2014-05-02 06:00,2,721.75,721.75,719.75,719.75,11
20140901|2014-05-02 06:30,2,720,720,719.75,719.75,10
20140901|2014-05-02 07:00,2,721.75,721.75,721.25,721.5,6
20140901|2014-05-02 07:30,2,721.75,722.75,721.25,722.5,12
20140901|2014-05-02 08:30,2,722.75,722.75,714.75,719,159
20140901|2014-05-02 09:00,2,720,721.25,718.5,720,256
20140901|2014-05-02 09:30,2,720.75,728.75,720.75,722.5,237
20140901|2014-05-02 10:00,2,723,723.5,719.5,723,54
20140901|2014-05-02 10:30,2,723,723.75,721.75,723.25,171
20140901|2014-05-02 11:00,2,723.75,725,723.5,725,93
20140901|2014-05-02 11:30,2,725,725.75,724.25,724.25,54
20140901|2014-05-02 12:00,2,724.75,725,724.25,724.5,31
20140901|2014-05-02 12:30,2,725,725.75,725,725,50
20140901|2014-05-02 13:00,2,725.25,725.5,723.5,724.5,144
20140901|2014-05-04 19:00,5,728.75,748,728.75,742.75,258
20140901|2014-05-04 19:30,5,740,740,738,738,31
20140901|2014-05-04 20:00,5,742,743.5,742,743,7
20140901|2014-05-04 20:30,5,742,742,742,742,1
20140901|2014-05-04 21:00,5,742,742,741.5,741.5,31
20140901|2014-05-04 21:30,5,742.5,743.25,742.5,743.25,2
20140901|2014-05-04 22:00,5,742.75,742.75,741.5,741.5,15
20140901|2014-05-04 22:30,5,741.75,742.25,739.75,739.75,22
20140901|2014-05-04 23:00,5,739.5,739.5,739.5,739.5,2
20140901|2014-05-04 23:30,5,740,740.25,740,740.25,4
20140901|2014-05-05 00:00,5,740,740,740,740,1
20140901|2014-05-05 00:30,5,741.75,742,741.75,741.75,24
20140901|2014-05-05 01:00,5,740.5,740.5,740.5,740.5,1
20140901|2014-05-05 01:30,5,740,740,738.5,738.5,14
20140901|2014-05-05 02:00,5,740,740,739.5,739.5,3
20140901|2014-05-05 02:30,5,739.25,739.25,738,739,9
20140901|2014-05-05 03:00,5,737.25,737.25,736.25,736.25,23
20140901|2014-05-05 03:30,5,736,736.5,735.25,735.75,11
20140901|2014-05-05 04:30,5,735.25,735.25,735.25,735.25,4
20140901|2014-05-05 05:00,5,736.5,736.5,736,736,16
20140901|2014-05-05 05:30,5,734.5,734.5,734.5,734.5,3
20140901|2014-05-05 06:00,5,734.5,735,734.5,734.75,8
20140901|2014-05-05 06:30,5,735,735.75,735,735,4
20140901|2014-05-05 07:00,5,736.5,738.25,736.5,738.25,26
20140901|2014-05-05 07:30,5,737.75,738.25,737.75,738.25,6
20140901|2014-05-05 08:30,5,738.25,740.25,730.25,733,249
20140901|2014-05-05 09:00,5,733.75,734,729.25,731.5,85
20140901|2014-05-05 09:30,5,731.25,735.5,730.25,734,194
20140901|2014-05-05 10:00,5,733.75,737.5,733.25,737.5,140
20140901|2014-05-05 10:30,5,737.25,740.5,736.5,739.25,217
20140901|2014-05-05 11:00,5,741,742.25,739.75,741.75,163
20140901|2014-05-05 11:30,5,742,742.75,740,740.25,197
20140901|2014-05-05 12:00,5,740,742.25,740,741,86
20140901|2014-05-05 12:30,5,741.25,742.25,740.25,740.75,71
20140901|2014-05-05 13:00,5,740.5,741,734.25,735,418
20140901|2014-05-05 19:00,6,741.5,741.5,739.25,739.25,34
20140901|2014-05-05 21:30,6,740.75,740.75,740.75,740.75,1
20140901|2014-05-05 22:00,6,740.75,740.75,740.75,740.75,1
20140901|2014-05-05 22:30,6,740.75,740.75,740.75,740.75,1
20140901|2014-05-05 23:00,6,738.75,739.25,738.75,739.25,2
20140901|2014-05-05 23:30,6,738.75,739.75,738,739.75,14
20140901|2014-05-06 01:30,6,740.25,740.25,740.25,740.25,1
20140901|2014-05-06 02:00,6,740,740,739,739,3
20140901|2014-05-06 02:30,6,739,739,736.25,738,6
20140901|2014-05-06 03:00,6,738,738,737.25,737.25,5
20140901|2014-05-06 03:30,6,736,736,736,736,1
20140901|2014-05-06 04:00,6,736.25,737,736.25,737,15
20140901|2014-05-06 04:30,6,736.25,736.25,732,732.5,19
20140901|2014-05-06 05:00,6,732.25,732.25,732,732,2
20140901|2014-05-06 05:30,6,732.5,733,732,732.25,37
20140901|2014-05-06 06:00,6,732,734.25,732,734.25,15
20140901|2014-05-06 06:30,6,734.5,735,733.5,733.75,30
20140901|2014-05-06 07:00,6,734,734.25,733.5,733.5,32
20140901|2014-05-06 07:30,6,733.75,733.75,733.75,733.75,8
20140901|2014-05-06 08:30,6,734.5,740.5,733.25,739.5,366
20140901|2014-05-06 09:00,6,739.75,742.25,738.25,740,91
20140901|2014-05-06 09:30,6,741,742.75,740.5,742.25,111
20140901|2014-05-06 10:00,6,742,745.75,741,744.5,189
20140901|2014-05-06 10:30,6,744.75,747.5,743.75,746.75,307
20140901|2014-05-06 11:00,6,746.75,751.5,746,746,502
20140901|2014-05-06 11:30,6,745.75,749.5,745,747.5,120
20140901|2014-05-06 12:00,6,747.75,750.75,747,750,95
20140901|2014-05-06 12:30,6,750,750.75,745.5,745.5,65
20140901|2014-05-06 13:00,6,745.5,748.75,745,746.75,189
20140901|2014-05-06 19:00,7,747.75,747.75,744.5,744.75,21
20140901|2014-05-06 19:30,7,744.75,744.75,743.75,743.75,12
20140901|2014-05-06 21:00,7,743.75,743.75,743.75,743.75,1
20140901|2014-05-06 23:00,7,745,745,745,745,2
20140901|2014-05-06 23:30,7,744.75,744.75,744.75,744.75,1
20140901|2014-05-07 00:30,7,745.25,745.25,745.25,745.25,3
20140901|2014-05-07 01:00,7,744.75,744.75,744.75,744.75,1
20140901|2014-05-07 01:30,7,744.5,744.5,744.5,744.5,1
20140901|2014-05-07 02:00,7,745,745,745,745,1
20140901|2014-05-07 02:30,7,744.5,744.5,744,744.5,9
20140901|2014-05-07 03:00,7,744.25,744.25,744.25,744.25,1
20140901|2014-05-07 03:30,7,744.75,744.75,743.75,743.75,26
20140901|2014-05-07 04:00,7,744,744,743.75,744,18
20140901|2014-05-07 04:30,7,743.25,744.25,743.25,744.25,6
20140901|2014-05-07 05:00,7,744.25,745,744.25,744.5,6
20140901|2014-05-07 05:30,7,744.5,744.5,744.5,744.5,2
20140901|2014-05-07 06:00,7,744.5,744.5,744.5,744.5,1
20140901|2014-05-07 06:30,7,744.5,744.5,744.25,744.25,4
20140901|2014-05-07 07:00,7,744.5,744.5,741.75,741.75,16
20140901|2014-05-07 07:30,7,741.5,741.75,741,741.75,15
20140901|2014-05-07 08:30,7,742,743,737.75,739.5,323
20140901|2014-05-07 09:00,7,740,740.5,735.75,738.25,200
20140901|2014-05-07 09:30,7,739,743.75,738.75,743.75,193
20140901|2014-05-07 10:00,7,744.5,745.75,743.25,744.25,289
20140901|2014-05-07 10:30,7,744.25,745.75,743.5,745.75,144
20140901|2014-05-07 11:00,7,746,748,741.5,743,259
20140901|2014-05-07 11:30,7,742.75,744,742.5,744,73
20140901|2014-05-07 12:00,7,744,744.75,743,743,96
20140901|2014-05-07 12:30,7,743,746,742.75,743.25,126
20140901|2014-05-07 13:00,7,743.5,747.25,743.5,747.25,416
20140901|2014-05-07 19:00,8,742.75,743.5,742.75,743.5,3
20140901|2014-05-07 20:30,8,740.75,740.75,740.75,740.75,1
20140901|2014-05-07 21:00,8,740.5,740.5,740.5,740.5,1
20140901|2014-05-07 21:30,8,741,741,741,741,10
20140901|2014-05-07 22:00,8,740.75,740.75,740.75,740.75,1
20140901|2014-05-07 22:30,8,741,741,741,741,20
20140901|2014-05-07 23:00,8,741.75,741.75,741.75,741.75,2
20140901|2014-05-08 00:30,8,741.75,741.75,741.75,741.75,1
20140901|2014-05-08 01:00,8,742.75,742.75,742.75,742.75,1
20140901|2014-05-08 02:00,8,740.25,741.25,740.25,741.25,2
20140901|2014-05-08 02:30,8,741.75,741.75,741,741,2
20140901|2014-05-08 03:00,8,740.25,740.5,740.25,740.25,3
20140901|2014-05-08 03:30,8,739.75,739.75,738,739.75,30
20140901|2014-05-08 04:00,8,739.25,740,739.25,739.75,6
20140901|2014-05-08 04:30,8,739.5,743,739.5,743,20
20140901|2014-05-08 05:00,8,743,744.25,742.75,743,13
20140901|2014-05-08 05:30,8,742,742,741.25,741.25,6
20140901|2014-05-08 06:00,8,741,741.25,740.75,741,6
20140901|2014-05-08 06:30,8,740.25,740.75,740,740.75,4
20140901|2014-05-08 07:00,8,740.5,740.75,740,740.75,21
20140901|2014-05-08 07:30,8,740.75,740.75,738.5,739,32
20140901|2014-05-08 08:30,8,739.75,742.5,739,741,726
20140901|2014-05-08 09:00,8,741,743,739.25,739.25,177
20140901|2014-05-08 09:30,8,740,740.5,736.25,736.25,259
20140901|2014-05-08 10:00,8,737.25,740.75,737.25,739.5,208
20140901|2014-05-08 10:30,8,739.5,744,739,743.75,276
20140901|2014-05-08 11:00,8,743.5,746,742.5,745,751
20140901|2014-05-08 11:30,8,744.5,744.5,743,743,129
20140901|2014-05-08 12:00,8,742.75,744.75,742.75,744.25,102
20140901|2014-05-08 12:30,8,744.5,745.25,742.25,742.75,173
20140901|2014-05-08 13:00,8,742.75,744,742,743.5,191
20140901|2014-05-08 19:00,9,742,742,742,742,4
20140901|2014-05-08 19:30,9,742.75,743.25,742.75,743.25,12
20140901|2014-05-08 21:00,9,742,742,742,742,2
20140901|2014-05-08 21:30,9,742.75,742.75,742.75,742.75,3
20140901|2014-05-08 22:00,9,743,743,742.5,742.5,12
20140901|2014-05-08 23:30,9,742.75,742.75,742,742,4
20140901|2014-05-09 00:00,9,742,742,742,742,9
20140901|2014-05-09 01:00,9,741.75,741.75,741.75,741.75,2
20140901|2014-05-09 01:30,9,741.5,741.5,741.25,741.5,24
20140901|2014-05-09 02:00,9,740.25,740.25,740.25,740.25,40
20140901|2014-05-09 02:30,9,739.75,740,739.75,739.75,7
20140901|2014-05-09 03:00,9,739.75,739.75,739.5,739.75,4
20140901|2014-05-09 03:30,9,739.5,739.5,739.25,739.25,4
20140901|2014-05-09 04:00,9,739.25,739.25,738.75,739,14
20140901|2014-05-09 04:30,9,738.75,738.75,737.5,737.75,15
20140901|2014-05-09 05:00,9,738.25,738.5,736.25,736.75,36
20140901|2014-05-09 05:30,9,736.75,736.75,736,736,4
20140901|2014-05-09 06:00,9,735.75,736.75,734.5,736.25,37
20140901|2014-05-09 06:30,9,736.5,737.25,735,735.25,33
20140901|2014-05-09 07:00,9,735.5,736.5,735.5,736.5,11
20140901|2014-05-09 07:30,9,736.25,736.5,735.75,736.25,9
20140901|2014-05-09 08:30,9,737,737,734.5,735.5,275
20140901|2014-05-09 09:00,9,735,737.5,734,736.5,375
20140901|2014-05-09 09:30,9,736.25,738.75,736.25,738,140
20140901|2014-05-09 10:00,9,737.75,738.25,734.75,738.25,232
20140901|2014-05-09 10:30,9,738.5,740.75,735.5,737.5,258
20140901|2014-05-09 11:00,9,736.5,747.5,732.25,740.25,930
20140901|2014-05-09 11:30,9,739.5,741.25,737.75,740.5,228
20140901|2014-05-09 12:00,9,741.5,742.75,736.5,737,167
20140901|2014-05-09 12:30,9,738.5,738.5,735,735,120
20140901|2014-05-09 13:00,9,734.75,735.25,730.5,731.75,336
20140901|2014-05-11 19:00,12,730.75,730.75,712.75,723.25,63
20140901|2014-05-11 19:30,12,717,717,716.75,716.75,2
20140901|2014-05-11 20:00,12,716.75,716.75,715.5,715.5,4
20140901|2014-05-11 20:30,12,715.75,715.75,715.75,715.75,1
20140901|2014-05-11 21:00,12,717,717,717,717,1
20140901|2014-05-11 21:30,12,717.75,717.75,717.75,717.75,1
20140901|2014-05-11 22:00,12,716.5,717.25,716.5,717.25,3
20140901|2014-05-11 23:00,12,715.75,715.75,715.75,715.75,6
20140901|2014-05-11 23:30,12,716,716.75,716,716.75,4
20140901|2014-05-12 00:00,12,717,717.25,716.75,716.75,5
20140901|2014-05-12 00:30,12,716.75,716.75,716.75,716.75,3
20140901|2014-05-12 01:00,12,716.5,716.5,716,716,5
20140901|2014-05-12 01:30,12,715.75,715.75,714.5,714.5,41
20140901|2014-05-12 02:00,12,714.25,714.25,714.25,714.25,3
20140901|2014-05-12 02:30,12,715.25,719.25,715.25,719,21
20140901|2014-05-12 03:00,12,718.75,718.75,717.25,717.5,7
20140901|2014-05-12 03:30,12,719.25,719.25,717.25,717.25,23
20140901|2014-05-12 04:00,12,717.25,717.25,717,717,7
20140901|2014-05-12 04:30,12,717.75,718.25,717.75,718.25,33
20140901|2014-05-12 05:00,12,718.25,718.25,718,718,5
20140901|2014-05-12 05:30,12,719.25,720,718.75,718.75,5
20140901|2014-05-12 06:00,12,719,719.75,719,719.5,5
20140901|2014-05-12 06:30,12,718.25,718.25,718.25,718.25,1
20140901|2014-05-12 07:00,12,719.25,719.25,718,718.25,11
20140901|2014-05-12 07:30,12,718.5,719.25,718.5,718.75,4
20140901|2014-05-12 08:30,12,719,719,712.75,714.75,211
20140901|2014-05-12 09:00,12,714.25,716.5,712.5,713.75,165
20140901|2014-05-12 09:30,12,714,716.5,713,715.75,237
20140901|2014-05-12 10:00,12,715.25,717.5,715,716.75,95
20140901|2014-05-12 10:30,12,717.5,719.75,717.5,718.25,244
20140901|2014-05-12 11:00,12,718.75,722,718.25,720.25,123
20140901|2014-05-12 11:30,12,719.75,722,719.75,721.75,53
20140901|2014-05-12 12:00,12,722,723.75,721.5,723.5,190
20140901|2014-05-12 12:30,12,723.5,724,721,721.5,242
20140901|2014-05-12 13:00,12,722.5,724.75,722,723.25,161
20140901|2014-05-12 19:00,13,723.5,723.5,723.5,723.5,3
20140901|2014-05-12 21:30,13,722.75,722.75,721.75,721.75,2
20140901|2014-05-12 22:00,13,721.25,721.25,721.25,721.25,1
20140901|2014-05-12 22:30,13,721.5,721.5,721.5,721.5,2
20140901|2014-05-12 23:00,13,721.75,721.75,721.75,721.75,1
20140901|2014-05-13 00:00,13,720.75,720.75,720.75,720.75,1
20140901|2014-05-13 00:30,13,721,721,721,721,1
20140901|2014-05-13 01:00,13,722,722,722,722,1
20140901|2014-05-13 02:30,13,722,722.25,721.75,722.25,3
20140901|2014-05-13 03:00,13,722.25,722.25,722,722,18
20140901|2014-05-13 03:30,13,722.5,722.75,722.5,722.5,4
20140901|2014-05-13 04:00,13,723.5,723.5,723.5,723.5,2
20140901|2014-05-13 04:30,13,723,723,722.25,722.75,6
20140901|2014-05-13 05:00,13,722.25,722.25,722.25,722.25,1
20140901|2014-05-13 05:30,13,722.5,722.75,722.5,722.75,6
20140901|2014-05-13 06:00,13,722.75,723.5,722.75,723,9
20140901|2014-05-13 06:30,13,723,723,722.75,722.75,5
20140901|2014-05-13 07:00,13,722.75,723.75,722,722,9
20140901|2014-05-13 07:30,13,722.75,722.75,722.25,722.75,5
20140901|2014-05-13 08:30,13,723.25,724,713,714.75,384
20140901|2014-05-13 09:00,13,714.5,718,714.25,717.25,110
20140901|2014-05-13 09:30,13,716.75,717.75,713.75,715.25,232
20140901|2014-05-13 10:00,13,715,715.5,714,714.25,137
20140901|2014-05-13 10:30,13,714.75,715.5,714,714.75,100
20140901|2014-05-13 11:00,13,714.75,715.25,714.5,715.25,66
20140901|2014-05-13 11:30,13,715,716.5,714.5,715,130
20140901|2014-05-13 12:00,13,715.25,716,714.25,714.75,189
20140901|2014-05-13 12:30,13,714.5,715,713.25,713.25,106
20140901|2014-05-13 13:00,13,712.75,718.75,712.75,718.25,193
20140901|2014-05-13 19:00,14,718,718,717.75,717.75,2
20140901|2014-05-13 19:30,14,717,717,717,717,1
20140901|2014-05-13 22:30,14,716,716.25,716,716.25,2
20140901|2014-05-14 00:00,14,716.5,716.5,716.5,716.5,1
20140901|2014-05-14 01:00,14,716,716.5,716,716.25,7
20140901|2014-05-14 01:30,14,716.75,717,716.75,717,2
20140901|2014-05-14 02:00,14,717,717,717,717,2
20140901|2014-05-14 02:30,14,716.75,717,716.75,717,3
20140901|2014-05-14 03:30,14,716.25,716.25,715.75,715.75,11
20140901|2014-05-14 04:00,14,714,714.75,714,714.75,4
20140901|2014-05-14 04:30,14,714.5,715.25,714,715.25,13
20140901|2014-05-14 05:00,14,714.5,714.5,714,714,2
20140901|2014-05-14 05:30,14,714.75,714.75,714,714.75,12
20140901|2014-05-14 06:30,14,715,715,714.5,714.75,13
20140901|2014-05-14 07:00,14,714.5,714.5,712.25,712.5,13
20140901|2014-05-14 07:30,14,712.5,712.5,712.25,712.5,5
20140901|2014-05-14 08:30,14,713,713,700,702.5,612
20140901|2014-05-14 09:00,14,702.5,702.75,700,702.75,205
20140901|2014-05-14 09:30,14,702.5,704,701.25,703.25,183
20140901|2014-05-14 10:00,14,703.25,704.25,699.75,700.5,170
20140901|2014-05-14 10:30,14,700.25,701,696.75,699.5,284
20140901|2014-05-14 11:00,14,699.5,700.5,697,697,243
20140901|2014-05-14 11:30,14,697,700.5,697,699.5,121
20140901|2014-05-14 12:00,14,699,700.75,698.25,698.75,96
20140901|2014-05-14 12:30,14,699,699.5,696.75,698.5,240
20140901|2014-05-14 13:00,14,698.25,701,698.25,699,422
20140901|2014-05-14 19:00,15,699,699.25,698.25,698.25,73
20140901|2014-05-14 19:30,15,698,698,697,697,13
20140901|2014-05-14 20:00,15,697.75,697.75,697.75,697.75,5
20140901|2014-05-14 20:30,15,697.5,697.5,697.5,697.5,22
20140901|2014-05-14 21:00,15,697,697.25,697,697,7
20140901|2014-05-14 21:30,15,697.25,697.5,697.25,697.5,4
20140901|2014-05-14 22:00,15,697.5,697.75,697.25,697.75,8
20140901|2014-05-14 22:30,15,697.5,697.75,697.25,697.25,12
20140901|2014-05-14 23:00,15,697.75,697.75,697.75,697.75,1
20140901|2014-05-14 23:30,15,697.25,697.5,697.25,697.5,9
20140901|2014-05-15 00:00,15,698,698,698,698,1
20140901|2014-05-15 00:30,15,697.5,697.5,696.75,696.75,17
20140901|2014-05-15 01:00,15,696.5,697.5,696.5,697.5,3
20140901|2014-05-15 01:30,15,697,697.25,697,697.25,24
20140901|2014-05-15 02:00,15,697,697,693.5,693.5,177
20140901|2014-05-15 02:30,15,693.5,694,692.75,693,59
20140901|2014-05-15 03:00,15,693,693,691.5,692.75,28
20140901|2014-05-15 03:30,15,692.75,693.25,692.25,693.25,75
20140901|2014-05-15 04:00,15,693.5,693.75,692.5,692.5,20
20140901|2014-05-15 04:30,15,693,694.25,693,694.25,13
20140901|2014-05-15 05:00,15,694.25,694.25,693.75,693.75,9
20140901|2014-05-15 05:30,15,694.5,694.5,694.5,694.5,6
20140901|2014-05-15 06:00,15,695,695.25,694.75,694.75,4
20140901|2014-05-15 06:30,15,695.5,695.75,695.5,695.5,12
20140901|2014-05-15 07:00,15,695.5,697,695.5,696.75,18
20140901|2014-05-15 07:30,15,695.75,696,694.75,696,9
20140901|2014-05-15 08:30,15,695.75,696,688.75,690.25,637
20140901|2014-05-15 09:00,15,690.5,691.5,690,690,150
20140901|2014-05-15 09:30,15,690.5,691.25,687,687.25,220
20140901|2014-05-15 10:00,15,687.5,688.75,686,688.25,406
20140901|2014-05-15 10:30,15,688.5,690,687.5,689.25,168
20140901|2014-05-15 11:00,15,688.5,690.25,686.5,687.5,374
20140901|2014-05-15 11:30,15,687.75,688,686,687.25,163
20140901|2014-05-15 12:00,15,687,689,685.75,688.75,407
20140901|2014-05-15 12:30,15,688.5,689.5,686.5,688.5,144
20140901|2014-05-15 13:00,15,688.75,689.25,686.5,686.5,198
20140901|2014-05-15 19:00,16,688,688,686,686,28
20140901|2014-05-15 20:00,16,687,687,687,687,35
20140901|2014-05-15 20:30,16,687.75,687.75,687.5,687.5,12
20140901|2014-05-15 21:00,16,687.5,687.5,687,687,9
20140901|2014-05-15 21:30,16,687,687,687,687,1
20140901|2014-05-15 22:30,16,686.75,687.5,686.5,687,299
20140901|2014-05-15 23:00,16,687,687,687,687,1
20140901|2014-05-16 00:30,16,687.25,687.25,687,687,29
20140901|2014-05-16 01:00,16,686.5,687,686.5,687,3
20140901|2014-05-16 01:30,16,686.75,686.75,686.75,686.75,1
20140901|2014-05-16 02:00,16,686.5,687,686.5,686.75,46
20140901|2014-05-16 02:30,16,687,687.25,686.75,686.75,10
20140901|2014-05-16 03:00,16,687.25,687.5,687.25,687.5,3
20140901|2014-05-16 03:30,16,687.5,688.75,687.5,688.5,11
20140901|2014-05-16 04:00,16,688.75,690,688.75,689.25,31
20140901|2014-05-16 04:30,16,689.75,689.75,689.75,689.75,11
20140901|2014-05-16 05:00,16,689.5,689.75,688,688.5,29
20140901|2014-05-16 05:30,16,687.25,687.75,687.25,687.75,28
20140901|2014-05-16 06:00,16,687.75,688.25,686.75,687.25,55
20140901|2014-05-16 06:30,16,688.75,691.75,688.25,688.5,140
20140901|2014-05-16 07:00,16,688.5,689,687,688,79
20140901|2014-05-16 07:30,16,688,688,688,688,1
20140901|2014-05-16 08:30,16,687.5,687.5,681.5,682.5,351
20140901|2014-05-16 09:00,16,682,683.5,680.25,681.25,250
20140901|2014-05-16 09:30,16,681.75,683.5,681.25,682,386
20140901|2014-05-16 10:00,16,682.25,683.25,682,683,83
20140901|2014-05-16 10:30,16,682.75,683.5,681.75,682,264
20140901|2014-05-16 11:00,16,682.25,682.75,680.5,680.5,123
20140901|2014-05-16 11:30,16,680,680.25,679.5,679.75,126
20140901|2014-05-16 12:00,16,680,681,680,680.5,39
20140901|2014-05-16 12:30,16,681.25,682.5,680.75,682.25,68
20140901|2014-05-16 13:00,16,681.25,684,681.25,683.5,198
20140901|2014-05-18 19:00,19,681.5,681.5,675,676.25,133
20140901|2014-05-18 19:30,19,676.5,676.5,676.25,676.25,8
20140901|2014-05-18 20:00,19,676.75,677,676.75,676.75,5
20140901|2014-05-18 21:00,19,676.5,676.5,675.75,675.75,13
20140901|2014-05-18 21:30,19,675.75,676.75,675.75,676.5,3
20140901|2014-05-18 22:00,19,676.75,676.75,676.75,676.75,1
20140901|2014-05-19 00:30,19,677,681.25,677,680.75,13
20140901|2014-05-19 01:00,19,678.5,681,678.5,680.5,14
20140901|2014-05-19 01:30,19,680.25,680.25,679,679,9
20140901|2014-05-19 02:00,19,679.75,680.75,679.75,679.75,5
20140901|2014-05-19 02:30,19,680,681,680,680,6
20140901|2014-05-19 03:00,19,679.75,680.75,679.5,679.75,93
20140901|2014-05-19 03:30,19,679,679,677.75,677.75,7
20140901|2014-05-19 04:00,19,676.75,677.75,676,676,9
20140901|2014-05-19 04:30,19,675.75,677.75,675.75,677.25,15
20140901|2014-05-19 05:00,19,677.25,677.5,677.25,677.5,5
20140901|2014-05-19 05:30,19,677.25,677.75,677,677.75,18
20140901|2014-05-19 06:00,19,677.5,678.75,677.5,678.25,21
20140901|2014-05-19 06:30,19,679.25,680,678.75,680,41
20140901|2014-05-19 07:00,19,680.75,683.75,680.5,682.5,30
20140901|2014-05-19 07:30,19,682.75,683,682.25,683,7
20140901|2014-05-19 08:30,19,682,686.75,678.75,679.5,766
20140901|2014-05-19 09:00,19,679.75,684.75,679.5,680.5,244
20140901|2014-05-19 09:30,19,680.25,680.25,672,676,519
20140901|2014-05-19 10:00,19,676,677,673.5,674.5,543
20140901|2014-05-19 10:30,19,674.75,680.75,674.75,680.25,217
20140901|2014-05-19 11:00,19,680.25,681.5,679,680,194
20140901|2014-05-19 11:30,19,680.25,682,679.75,680.5,102
20140901|2014-05-19 12:00,19,681.25,682,680.75,681.25,22
20140901|2014-05-19 12:30,19,682,683,680,682.75,66
20140901|2014-05-19 13:00,19,683,685,681.5,684.5,249
20140901|2014-05-19 19:00,20,683.75,691,683.75,690,78
20140901|2014-05-19 19:30,20,691,691,691,691,1
20140901|2014-05-19 20:00,20,691,691,691,691,22
20140901|2014-05-19 20:30,20,690.25,690.25,690.25,690.25,1
20140901|2014-05-19 21:30,20,690,690.25,690,690.25,6
20140901|2014-05-19 22:30,20,690.75,690.75,690.75,690.75,1
20140901|2014-05-19 23:00,20,690.5,690.5,690,690,17
20140901|2014-05-20 00:00,20,690.25,690.75,690,690,5
20140901|2014-05-20 01:00,20,690.75,690.75,690.75,690.75,1
20140901|2014-05-20 01:30,20,691,691,691,691,2
20140901|2014-05-20 02:00,20,691.25,691.5,691.25,691.5,11
20140901|2014-05-20 02:30,20,691,692,691,692,17
20140901|2014-05-20 03:00,20,692.5,693.75,692.5,693,98
20140901|2014-05-20 03:30,20,693.25,695,693,693.25,72
20140901|2014-05-20 04:00,20,694,695,693,695,26
20140901|2014-05-20 04:30,20,694.5,694.5,694.5,694.5,12
20140901|2014-05-20 05:00,20,693.5,693.75,692,692,137
20140901|2014-05-20 05:30,20,693.5,693.5,693.5,693.5,3
20140901|2014-05-20 06:00,20,693.5,693.5,692.75,692.75,8
20140901|2014-05-20 06:30,20,692.75,692.75,691,691,42
20140901|2014-05-20 07:00,20,691.25,692,691.25,692,13
20140901|2014-05-20 07:30,20,691,691,690,690.5,25
20140901|2014-05-20 08:30,20,689.75,693.25,688.25,691.75,659
20140901|2014-05-20 09:00,20,692.25,694.75,690.25,693.75,626
20140901|2014-05-20 09:30,20,694,694,686.25,688,391
20140901|2014-05-20 10:00,20,687.75,687.75,681.5,682,339
20140901|2014-05-20 10:30,20,682.5,682.5,678.25,679.25,805
20140901|2014-05-20 11:00,20,679.5,680.25,676,680,921
20140901|2014-05-20 11:30,20,680.25,684.25,680,684.25,273
20140901|2014-05-20 12:00,20,684.75,687,681.75,681.75,294
20140901|2014-05-20 12:30,20,681.75,682.25,680,680.75,313
20140901|2014-05-20 13:00,20,681,681.75,678.75,679,348
20140901|2014-05-20 19:00,21,678,678,676.75,677.75,5
20140901|2014-05-20 19:30,21,678,678.5,678,678.5,5
20140901|2014-05-20 20:00,21,678,678.75,678,678.75,3
20140901|2014-05-20 21:30,21,679,679,679,679,8
20140901|2014-05-20 22:00,21,679,679,679,679,3
20140901|2014-05-20 22:30,21,678.75,678.75,678.75,678.75,3
20140901|2014-05-20 23:00,21,678.75,678.75,678.75,678.75,1
20140901|2014-05-20 23:30,21,678.75,679,678.75,679,12
20140901|2014-05-21 00:00,21,679,679,678.75,678.75,10
20140901|2014-05-21 00:30,21,678.75,679,678.75,679,43
20140901|2014-05-21 01:00,21,679,682.5,679,682.25,30
20140901|2014-05-21 01:30,21,682.25,682.25,681.5,681.5,19
20140901|2014-05-21 02:00,21,681.75,682.75,681.75,682.75,29
20140901|2014-05-21 02:30,21,683,684.25,683,683.25,19
20140901|2014-05-21 03:00,21,683.25,685,683.25,685,26
20140901|2014-05-21 03:30,21,685,685.25,683.75,684.25,69
20140901|2014-05-21 04:00,21,684.25,684.25,683.75,683.75,10
20140901|2014-05-21 04:30,21,684.25,684.25,684.25,684.25,1
20140901|2014-05-21 05:00,21,681.75,683,681.75,682.5,32
20140901|2014-05-21 05:30,21,682.25,682.25,679,679,6
20140901|2014-05-21 06:00,21,679,679,678,678.5,38
20140901|2014-05-21 06:30,21,680,680.25,680,680.25,12
20140901|2014-05-21 07:00,21,681.25,681.25,680.5,681,6
20140901|2014-05-21 07:30,21,680.75,681.25,680.75,681,14
20140901|2014-05-21 08:30,21,681.75,684.5,680.75,684.5,534
20140901|2014-05-21 09:00,21,684.5,685.75,680.5,684.25,179
20140901|2014-05-21 09:30,21,683.75,683.75,679.25,680.5,263
20140901|2014-05-21 10:00,21,680.25,681.75,673.75,676,378
20140901|2014-05-21 10:30,21,676,681.25,674.5,680.75,390
20140901|2014-05-21 11:00,21,680.25,680.25,675.5,676.75,157
20140901|2014-05-21 11:30,21,677.5,678.5,676.75,678.25,45
20140901|2014-05-21 12:00,21,678.25,678.25,676.25,676.5,109
20140901|2014-05-21 12:30,21,676.75,677.25,675.75,677,173
20140901|2014-05-21 13:00,21,677,678.25,674.25,675,305
20140901|2014-05-21 19:00,22,676,676,676,676,21
20140901|2014-05-21 19:30,22,676,676.25,676,676.25,40
20140901|2014-05-21 20:00,22,675.75,676.25,675.75,676.25,6
20140901|2014-05-21 22:00,22,676.5,676.5,676,676,2
20140901|2014-05-21 22:30,22,676,676,675.5,675.5,3
20140901|2014-05-21 23:00,22,676.5,676.5,676.5,676.5,2
20140901|2014-05-22 00:00,22,676.25,676.5,676.25,676.25,4
20140901|2014-05-22 00:30,22,676.75,677.5,676.75,677.5,9
20140901|2014-05-22 01:00,22,677.5,678.25,677.5,678.25,5
20140901|2014-05-22 01:30,22,678.25,678.5,678.25,678.5,16
20140901|2014-05-22 02:00,22,679,679.25,676.5,677,124
20140901|2014-05-22 02:30,22,677,678.25,677,678,32
20140901|2014-05-22 03:00,22,678,678.25,677.75,678,8
20140901|2014-05-22 03:30,22,679,679,678.25,678.25,12
20140901|2014-05-22 04:00,22,678.25,678.25,678.25,678.25,52
20140901|2014-05-22 04:30,22,678.5,678.75,678.25,678.25,42
20140901|2014-05-22 05:00,22,678.5,678.5,678.5,678.5,2
20140901|2014-05-22 05:30,22,678.75,679,678.25,679,27
20140901|2014-05-22 06:00,22,678.75,678.75,677.5,677.5,6
20140901|2014-05-22 06:30,22,676.25,677,675.5,675.5,10
20140901|2014-05-22 07:00,22,676.25,676.5,676.25,676.5,3
20140901|2014-05-22 07:30,22,676.25,677,676.25,677,5
20140901|2014-05-22 08:30,22,678.75,680.5,669,669.5,435
20140901|2014-05-22 09:00,22,669.25,673.25,664.75,672.5,571
20140901|2014-05-22 09:30,22,672,672,665,667.75,344
20140901|2014-05-22 10:00,22,667.25,668.75,665.5,666.25,306
20140901|2014-05-22 10:30,22,666.25,669.25,665.75,669.25,288
20140901|2014-05-22 11:00,22,669,670,667.25,667.75,308
20140901|2014-05-22 11:30,22,667.75,668.5,666.75,667.5,340
20140901|2014-05-22 12:00,22,667.5,670.5,667.5,670.5,180
20140901|2014-05-22 12:30,22,670.75,670.75,667.75,669.75,241
20140901|2014-05-22 13:00,22,669.25,671.75,668.25,670.25,300
20140901|2014-05-22 19:00,23,670.5,670.5,670.5,670.5,1
20140901|2014-05-22 19:30,23,670,671.25,670,671.25,21
20140901|2014-05-22 20:00,23,670.75,671.25,670.75,671,25
20140901|2014-05-22 21:00,23,670,670,670,670,23
20140901|2014-05-22 22:00,23,670,670,670,670,1
20140901|2014-05-22 22:30,23,670,670.75,670,670.75,4
20140901|2014-05-22 23:00,23,671,671,671,671,1
20140901|2014-05-22 23:30,23,671.25,671.25,671,671,73
20140901|2014-05-23 01:00,23,670.75,670.75,670.75,670.75,1
20140901|2014-05-23 01:30,23,670,670.5,670,670.5,46
20140901|2014-05-23 02:00,23,670.25,671.25,670,671.25,84
20140901|2014-05-23 02:30,23,672.25,672.25,672.25,672.25,4
20140901|2014-05-23 03:00,23,672.25,673.25,672.25,673.25,5
20140901|2014-05-23 03:30,23,672.75,672.75,672.75,672.75,1
20140901|2014-05-23 04:00,23,672.25,673.25,672.25,672.5,100
20140901|2014-05-23 04:30,23,673.25,673.5,672.75,673.25,207
20140901|2014-05-23 05:00,23,673.25,673.5,673.25,673.25,26
20140901|2014-05-23 05:30,23,672.25,672.5,672.25,672.5,13
20140901|2014-05-23 06:00,23,672.75,672.75,672.75,672.75,4
20140901|2014-05-23 06:30,23,672.25,672.25,672.25,672.25,9
20140901|2014-05-23 07:00,23,672.75,673,672.75,673,7
20140901|2014-05-23 07:30,23,673,673,672.5,672.75,6
20140901|2014-05-23 08:30,23,672.75,673.25,667.75,667.75,295
20140901|2014-05-23 09:00,23,668,668.75,666.75,668.5,126
20140901|2014-05-23 09:30,23,668.75,668.75,662.75,664,352
20140901|2014-05-23 10:00,23,664,665.5,663.25,664.75,381
20140901|2014-05-23 10:30,23,665,665.5,662.75,663,111
20140901|2014-05-23 11:00,23,663.5,664.25,662.5,664,80
20140901|2014-05-23 11:30,23,663.25,663.75,662.75,663.25,62
20140901|2014-05-23 12:00,23,663.25,664,662.75,664,154
20140901|2014-05-23 12:30,23,663.75,664.5,663.25,663.5,88
20140901|2014-05-23 13:00,23,664.25,666.25,662.25,662.25,571
20140901|2014-05-26 19:00,27,658.75,658.75,653,656,533
20140901|2014-05-26 19:30,27,657.75,658.5,655.5,655.5,50
20140901|2014-05-26 20:00,27,656,656,655.25,655.5,5
20140901|2014-05-26 20:30,27,655.5,655.75,655,655,32
20140901|2014-05-26 21:00,27,655,655,655,655,1
20140901|2014-05-26 21:30,27,655,655.25,654.5,655.25,4
20140901|2014-05-26 22:00,27,654.25,654.25,654.25,654.25,2
20140901|2014-05-26 22:30,27,653.5,653.5,653.25,653.25,3
20140901|2014-05-26 23:00,27,653.25,653.25,653.25,653.25,1
20140901|2014-05-26 23:30,27,653.75,653.75,653.75,653.75,2
20140901|2014-05-27 00:30,27,654.75,655,654.75,655,5
20140901|2014-05-27 01:00,27,655.25,655.75,654.75,655.75,5
20140901|2014-05-27 01:30,27,654.25,656,654.25,656,5
20140901|2014-05-27 02:00,27,656.75,657.5,656.75,657.5,10
20140901|2014-05-27 02:30,27,656.5,656.5,656.5,656.5,6
20140901|2014-05-27 03:00,27,657.75,659,657.75,657.75,24
20140901|2014-05-27 03:30,27,657.25,657.25,654.5,654.5,35
20140901|2014-05-27 04:00,27,655,655,654,655,9
20140901|2014-05-27 04:30,27,654,654.25,654,654.25,13
20140901|2014-05-27 05:00,27,654.25,655,654.25,655,69
20140901|2014-05-27 05:30,27,654.5,655.25,654.25,654.25,40
20140901|2014-05-27 06:00,27,654.5,654.5,654.5,654.5,1
20140901|2014-05-27 06:30,27,653.75,654,653.25,653.25,78
20140901|2014-05-27 07:00,27,653.75,654.75,653.75,654.5,214
20140901|2014-05-27 07:30,27,655,655.75,654.5,654.5,10
20140901|2014-05-27 08:30,27,655.5,656.75,653.5,656.25,217
20140901|2014-05-27 09:00,27,656.5,659.75,656.5,657.75,262
20140901|2014-05-27 09:30,27,657.75,657.75,654,654.75,237
20140901|2014-05-27 10:00,27,655,655.25,654.25,655,122
20140901|2014-05-27 10:30,27,655.25,655.5,654.75,655,100
20140901|2014-05-27 11:00,27,655.25,655.25,654.5,655.25,193
20140901|2014-05-27 11:30,27,655.25,656.75,655.25,656.25,60
20140901|2014-05-27 12:00,27,656,656.25,655.5,655.5,97
20140901|2014-05-27 12:30,27,655.5,655.75,654.75,654.75,257
20140901|2014-05-27 13:00,27,655,655.5,652,653,370
20140901|2014-05-27 19:00,28,650,651,650,650,500
20140901|2014-05-27 19:30,28,649.75,650.5,649.75,650.5,4
20140901|2014-05-27 20:00,28,650,650,649.75,650,26
20140901|2014-05-27 20:30,28,650.5,650.5,650.5,650.5,50
20140901|2014-05-27 21:30,28,650.25,650.5,650,650.25,4
20140901|2014-05-28 00:00,28,649.5,649.5,649,649.25,25
20140901|2014-05-28 00:30,28,649.75,649.75,649.75,649.75,1
20140901|2014-05-28 01:00,28,651.25,653,651.25,652.5,6
20140901|2014-05-28 01:30,28,651.75,651.75,651.75,651.75,2
20140901|2014-05-28 02:00,28,653,653,651.5,651.5,28
20140901|2014-05-28 03:00,28,650.5,650.5,650.25,650.25,4
20140901|2014-05-28 03:30,28,650,650,649,649,11
20140901|2014-05-28 04:00,28,649,649.25,647.75,648,116
20140901|2014-05-28 04:30,28,648,648,647,647.5,50
20140901|2014-05-28 05:00,28,648,648.25,647.75,648.25,58
20140901|2014-05-28 05:30,28,648.25,649,648,648.75,65
20140901|2014-05-28 06:00,28,648.75,649,648.25,648.25,39
20140901|2014-05-28 06:30,28,649,649,648.5,648.5,12
20140901|2014-05-28 07:00,28,649,649.25,648.75,648.75,15
20140901|2014-05-28 07:30,28,649,649.25,648.75,648.75,49
20140901|2014-05-28 08:30,28,649.25,652.5,647.5,648.75,346
20140901|2014-05-28 09:00,28,648.75,650.25,646.25,648,502
20140901|2014-05-28 09:30,28,647.5,647.75,645.25,645.75,293
20140901|2014-05-28 10:00,28,646.25,646.25,645,645.5,234
20140901|2014-05-28 10:30,28,645.75,649,645.25,648.75,402
20140901|2014-05-28 11:00,28,649.25,651.25,648.75,650,362
20140901|2014-05-28 11:30,28,650,650.25,648.5,648.5,205
20140901|2014-05-28 12:00,28,649,651.25,648,651.25,145
20140901|2014-05-28 12:30,28,651,651,649.75,650.5,113
20140901|2014-05-28 13:00,28,650.75,651.5,649.75,650.25,417
20140901|2014-05-28 19:00,29,650.5,650.5,649.75,649.75,98
20140901|2014-05-28 19:30,29,649.75,650.5,649.75,650.5,14
20140901|2014-05-28 20:00,29,650.75,650.75,650.75,650.75,2
20140901|2014-05-28 20:30,29,651,651.5,651,651.5,25
20140901|2014-05-28 21:00,29,652,652,652,652,1
20140901|2014-05-28 22:30,29,652.5,652.75,652.5,652.75,7
20140901|2014-05-28 23:30,29,652.25,652.25,652.25,652.25,1
20140901|2014-05-29 00:00,29,652.25,652.25,652.25,652.25,10
20140901|2014-05-29 00:30,29,652.5,653,652.5,653,4
20140901|2014-05-29 01:00,29,653,653,653,653,2
20140901|2014-05-29 01:30,29,653,653.75,651.5,652,57
20140901|2014-05-29 02:00,29,652.25,652.5,652.25,652.5,16
20140901|2014-05-29 02:30,29,652.25,653.5,652.25,653.5,3
20140901|2014-05-29 03:00,29,654,655,654,655,20
20140901|2014-05-29 03:30,29,656,656,656,656,20
20140901|2014-05-29 04:00,29,654.75,655,654.75,655,8
20140901|2014-05-29 05:00,29,655.25,655.5,654,654,36
20140901|2014-05-29 05:30,29,654,655.25,652.75,655.25,72
20140901|2014-05-29 06:00,29,656,656,655.75,655.75,20
20140901|2014-05-29 06:30,29,656,656,654.5,654.5,104
20140901|2014-05-29 07:00,29,655.25,655.25,654.5,654.5,25
20140901|2014-05-29 07:30,29,654.5,654.5,654,654,19
20140901|2014-05-29 08:30,29,652.75,654.5,645.5,649,1064
20140901|2014-05-29 09:00,29,649.25,651,647.5,651,398
20140901|2014-05-29 09:30,29,650.75,650.75,645.75,647.5,211
20140901|2014-05-29 10:00,29,647.5,647.5,643,643.75,363
20140901|2014-05-29 10:30,29,643.75,643.75,642,643.5,309
20140901|2014-05-29 11:00,29,643,643,641.25,642.25,435
20140901|2014-05-29 11:30,29,642.25,643.25,642.25,642.5,156
20140901|2014-05-29 12:00,29,642.5,644,642.5,643.25,334
20140901|2014-05-29 12:30,29,643.25,644,642.75,643.5,129
20140901|2014-05-29 13:00,29,643.25,645.25,642.75,644,752
20140901|2014-05-29 19:00,30,644.75,645.25,643.75,644,81
20140901|2014-05-29 19:30,30,644.25,644.25,643.75,643.75,21
20140901|2014-05-29 20:00,30,644.25,644.25,644.25,644.25,10
20140901|2014-05-29 20:30,30,643.5,643.5,643.25,643.25,10
20140901|2014-05-29 21:30,30,643.5,643.75,643.5,643.75,20
20140901|2014-05-29 22:00,30,643.75,644,643.75,644,11
20140901|2014-05-29 23:00,30,644.75,645,644.75,644.75,20
20140901|2014-05-30 01:00,30,645.75,645.75,645.5,645.5,2
20140901|2014-05-30 02:00,30,644.75,645,644.75,644.75,19
20140901|2014-05-30 02:30,30,644,644,642.25,642.75,16
20140901|2014-05-30 03:30,30,642,642.5,642,642.25,4
20140901|2014-05-30 04:00,30,642,643,642,643,28
20140901|2014-05-30 04:30,30,642.5,643.25,642.5,642.5,23
20140901|2014-05-30 05:00,30,641.5,641.5,640.5,641,44
20140901|2014-05-30 05:30,30,641,641.25,641,641,27
20140901|2014-05-30 06:00,30,641.5,643,641.5,642.5,20
20140901|2014-05-30 06:30,30,642.5,642.5,642.5,642.5,1
20140901|2014-05-30 07:00,30,642.5,642.5,641.5,642,20
20140901|2014-05-30 07:30,30,642,642.75,641.75,641.75,161
20140901|2014-05-30 08:30,30,643.25,648.75,643.25,646.25,281
20140901|2014-05-30 09:00,30,646,647.25,644.5,647,179
20140901|2014-05-30 09:30,30,647,647,640,642.5,462
20140901|2014-05-30 10:00,30,642,642.75,640.5,642,313
20140901|2014-05-30 10:30,30,642,642.75,641.5,641.75,198
20140901|2014-05-30 11:00,30,641.75,643.5,641.75,641.75,349
20140901|2014-05-30 11:30,30,641.75,642.5,641.5,642,115
20140901|2014-05-30 12:00,30,642.25,642.5,641,641,153
20140901|2014-05-30 12:30,30,641,642.5,640.5,641.75,319
20140901|2014-05-30 13:00,30,642,643,637.75,640.25,1536
20140901|2014-06-01 19:00,2,637.5,638.5,629.75,629.75,90
20140901|2014-06-01 19:30,2,629.75,631.75,628.75,631.75,33
20140901|2014-06-01 20:00,2,630.75,631.25,630.25,630.25,82
20140901|2014-06-01 20:30,2,631.75,631.75,630.75,630.75,3
20140901|2014-06-01 21:00,2,631.25,631.25,630.25,630.25,3
20140901|2014-06-01 21:30,2,631,631,631,631,1
20140901|2014-06-01 22:00,2,631.25,631.25,631,631,2
20140901|2014-06-01 22:30,2,630.75,631.75,630.5,630.5,32
20140901|2014-06-01 23:00,2,631.25,631.25,629.75,629.75,33
20140901|2014-06-01 23:30,2,630,630,630,630,1
20140901|2014-06-02 00:30,2,631.25,631.25,631.25,631.25,5
20140901|2014-06-02 01:00,2,631.25,631.25,631.25,631.25,1
20140901|2014-06-02 01:30,2,630.75,630.75,630.75,630.75,10
20140901|2014-06-02 02:00,2,629.5,631.5,629.5,631.5,16
20140901|2014-06-02 02:30,2,631.5,631.5,630.25,630.25,48
20140901|2014-06-02 03:00,2,630,630.25,630,630,8
20140901|2014-06-02 03:30,2,630.25,633,630.25,633,17
20140901|2014-06-02 04:00,2,632.25,632.5,631.75,632.5,23
20140901|2014-06-02 04:30,2,631.75,632.5,631.75,632,9
20140901|2014-06-02 05:00,2,632.5,633.25,632.5,633.25,36
20140901|2014-06-02 05:30,2,633.5,633.5,633.25,633.25,7
20140901|2014-06-02 06:00,2,633,633.25,633,633,28
20140901|2014-06-02 06:30,2,633.25,633.25,632.75,632.75,11
20140901|2014-06-02 07:00,2,633,633.5,632.75,633.25,114
20140901|2014-06-02 07:30,2,633.25,634.25,633.25,633.75,23
20140901|2014-06-02 08:30,2,633.75,634.5,629,629.75,722
20140901|2014-06-02 09:00,2,630,632,629.75,630.25,564
20140901|2014-06-02 09:30,2,630.25,633.25,629.25,631.75,525
20140901|2014-06-02 10:00,2,631.75,633.25,630,630,378
20140901|2014-06-02 10:30,2,630.5,634.25,630,633.5,577
20140901|2014-06-02 11:00,2,633.5,635.75,633.25,633.5,344
20140901|2014-06-02 11:30,2,633.25,633.25,631,632,255
20140901|2014-06-02 12:00,2,631.75,634,631,634,188
20140901|2014-06-02 12:30,2,634,635,632,634.25,224
20140901|2014-06-02 13:00,2,634.25,635.25,630,630.75,1338
20140901|2014-06-02 19:00,3,631.75,632.25,631.25,632.25,64
20140901|2014-06-02 19:30,3,632.75,634.5,632.75,633.5,38
20140901|2014-06-02 20:00,3,633,633,632.75,632.75,15
20140901|2014-06-02 20:30,3,632.75,632.75,632.75,632.75,3
20140901|2014-06-02 21:30,3,633.5,633.5,633.5,633.5,18
20140901|2014-06-02 22:00,3,633.5,634,633.25,633.25,43
20140901|2014-06-02 22:30,3,634.5,634.5,634.5,634.5,2
20140901|2014-06-02 23:30,3,633.75,633.75,633.5,633.75,5
20140901|2014-06-03 00:00,3,633.25,633.25,632.75,632.75,27
20140901|2014-06-03 00:30,3,632.75,632.75,632.5,632.5,5
20140901|2014-06-03 01:00,3,632.5,632.5,632.25,632.25,5
20140901|2014-06-03 01:30,3,632.25,632.25,631.25,631.5,197
20140901|2014-06-03 02:00,3,631.5,631.5,631,631.5,5
20140901|2014-06-03 02:30,3,631,631,630,630.5,152
20140901|2014-06-03 03:00,3,630.25,630.25,629,629,212
20140901|2014-06-03 03:30,3,629,629.75,629,629.5,47
20140901|2014-06-03 04:00,3,629.25,629.75,629.25,629.5,15
20140901|2014-06-03 04:30,3,629.5,630,629.5,630,2
20140901|2014-06-03 05:00,3,629.5,630.25,629.5,630,47
20140901|2014-06-03 05:30,3,629.75,630.25,629.5,629.5,96
20140901|2014-06-03 06:00,3,629.5,630.5,629.5,630.5,57
20140901|2014-06-03 06:30,3,630.25,630.25,629.25,629.75,11
20140901|2014-06-03 07:00,3,629.5,630,629.25,629.75,13
20140901|2014-06-03 07:30,3,629.75,630.25,629.75,630,25
20140901|2014-06-03 08:30,3,629.25,631.25,628.25,629.75,1075
20140901|2014-06-03 09:00,3,629.75,630.5,629.25,630.25,407
20140901|2014-06-03 09:30,3,630.25,630.25,626.25,626.25,752
20140901|2014-06-03 10:00,3,626.25,626.5,624.5,624.5,437
20140901|2014-06-03 10:30,3,624,624.25,621.75,624,553
20140901|2014-06-03 11:00,3,623.75,624,622.75,623,130
20140901|2014-06-03 11:30,3,623,624.75,623,623.5,329
20140901|2014-06-03 12:00,3,623.5,623.5,622,622,192
20140901|2014-06-03 12:30,3,622,622.5,621.5,621.75,148
20140901|2014-06-03 13:00,3,622,623.75,622,622.5,500
20140901|2014-06-03 19:00,4,623,623,621.5,621.5,23
20140901|2014-06-03 19:30,4,622.5,622.5,622.5,622.5,18
20140901|2014-06-03 20:00,4,622.5,623.75,622.5,623.75,2
20140901|2014-06-03 20:30,4,623.25,624.5,622.75,624.5,28
20140901|2014-06-03 21:00,4,623.75,624.75,623.75,624.5,48
20140901|2014-06-03 21:30,4,624.25,624.25,623.5,623.5,7
20140901|2014-06-03 22:00,4,624,624,623.5,623.5,2
20140901|2014-06-03 22:30,4,623.25,624,623.25,624,54
20140901|2014-06-03 23:00,4,624.25,624.25,623,623,4
20140901|2014-06-03 23:30,4,623.5,623.5,623.5,623.5,1
20140901|2014-06-04 00:00,4,623.75,623.75,623.75,623.75,4
20140901|2014-06-04 00:30,4,624,624,624,624,2
20140901|2014-06-04 01:00,4,624,624,624,624,5
20140901|2014-06-04 01:30,4,624,624.25,624,624.25,15
20140901|2014-06-04 02:30,4,624.25,625.5,624.25,625.5,11
20140901|2014-06-04 03:00,4,625.75,626.75,625.25,626.5,27
20140901|2014-06-04 03:30,4,626.75,627,626,626.75,23
20140901|2014-06-04 04:00,4,627.25,627.75,627,627.5,9
20140901|2014-06-04 04:30,4,628,628,627,627,8
20140901|2014-06-04 05:00,4,626.75,627.25,626.5,627.25,73
20140901|2014-06-04 05:30,4,627,627,626.5,626.5,22
20140901|2014-06-04 06:00,4,626.5,626.5,626.5,626.5,4
20140901|2014-06-04 06:30,4,626.75,627.5,626.75,627,15
20140901|2014-06-04 07:00,4,627.25,627.75,627,627,22
20140901|2014-06-04 07:30,4,627,628,627,628,41
20140901|2014-06-04 08:30,4,627.5,627.75,622.75,624.75,725
20140901|2014-06-04 09:00,4,624.5,627.25,623.75,626.5,595
20140901|2014-06-04 09:30,4,626.75,629,626.25,627,594
20140901|2014-06-04 10:00,4,626.75,627.75,626.5,627.5,285
20140901|2014-06-04 10:30,4,627.5,630,627.25,627.75,169
20140901|2014-06-04 11:00,4,627.75,628,625.5,627,160
20140901|2014-06-04 11:30,4,626,627.25,625.75,626.75,130
20140901|2014-06-04 12:00,4,626.75,627.5,626.5,626.75,147
20140901|2014-06-04 12:30,4,626.75,628,625,628,292
20140901|2014-06-04 13:00,4,628,628.25,624,624,359
20140901|2014-06-04 19:00,5,624.75,624.75,623.25,624,71
20140901|2014-06-04 19:30,5,624,624,623.75,623.75,18
20140901|2014-06-04 20:00,5,624.25,624.25,624.25,624.25,5
20140901|2014-06-04 20:30,5,624,624.5,623.75,624,50
20140901|2014-06-04 21:00,5,624.25,624.5,623,623,81
20140901|2014-06-04 21:30,5,623.25,623.25,622.5,622.75,26
20140901|2014-06-04 22:00,5,622.5,623,622.5,623,15
20140901|2014-06-04 22:30,5,622.5,622.5,622.5,622.5,2
20140901|2014-06-04 23:00,5,622.75,622.75,622.75,622.75,2
20140901|2014-06-04 23:30,5,622.25,624,622.25,623.75,19
20140901|2014-06-05 00:00,5,623.75,623.75,623.5,623.5,14
20140901|2014-06-05 00:30,5,624,624.5,623.75,623.75,18
20140901|2014-06-05 01:00,5,623.75,624,623.5,623.75,47
20140901|2014-06-05 01:30,5,623.75,623.75,623,623,108
20140901|2014-06-05 02:00,5,623.25,624,623,623.75,64
20140901|2014-06-05 02:30,5,623.75,624,623.25,623.5,30
20140901|2014-06-05 03:00,5,623.25,624,623.25,623.75,30
20140901|2014-06-05 03:30,5,623.5,623.5,622.75,622.75,113
20140901|2014-06-05 04:30,5,624,624.5,623.75,624.5,21
20140901|2014-06-05 05:00,5,624.75,625,624.75,625,12
20140901|2014-06-05 05:30,5,625.5,626,625.25,625.5,14
20140901|2014-06-05 06:00,5,625.5,626,625.5,626,9
20140901|2014-06-05 06:30,5,626.5,627.5,626,626,41
20140901|2014-06-05 07:00,5,626.25,626.25,625,625,44
20140901|2014-06-05 07:30,5,623.25,623.25,623,623,2
20140901|2014-06-05 08:30,5,625.25,625.25,616.5,620.5,1683
20140901|2014-06-05 09:00,5,620.75,625.75,620.75,622,666
20140901|2014-06-05 09:30,5,621.5,621.5,617.75,618.5,912
20140901|2014-06-05 10:00,5,618.25,619,617.25,619,352
20140901|2014-06-05 10:30,5,619,619.5,617.75,618.25,182
20140901|2014-06-05 11:00,5,618.25,618.75,618,618,195
20140901|2014-06-05 11:30,5,617.75,618,616.25,616.75,134
20140901|2014-06-05 12:00,5,616.75,618,616.5,617.5,228
20140901|2014-06-05 12:30,5,617.75,617.75,615.5,616.5,209
20140901|2014-06-05 13:00,5,616.25,617.75,615.75,615.75,269
20140901|2014-06-05 19:00,6,616,617,616,616.5,107
20140901|2014-06-05 20:00,6,616.5,616.5,616,616,12
20140901|2014-06-05 20:30,6,616,616,615,615,29
20140901|2014-06-05 21:00,6,615.5,615.5,615.5,615.5,7
20140901|2014-06-05 21:30,6,615.25,615.25,615.25,615.25,4
20140901|2014-06-05 22:00,6,615,616,614,614,52
20140901|2014-06-05 22:30,6,614.5,614.5,613.75,614.25,38
20140901|2014-06-05 23:00,6,614.25,614.75,614.25,614.5,18
20140901|2014-06-05 23:30,6,614.5,615.25,614.5,615,8
20140901|2014-06-06 00:00,6,615,615,615,615,2
20140901|2014-06-06 00:30,6,615,615,614.25,614.5,26
20140901|2014-06-06 01:00,6,614.75,614.75,614.25,614.75,14
20140901|2014-06-06 01:30,6,614.75,614.75,614.75,614.75,8
20140901|2014-06-06 02:00,6,615,615.75,614.75,615.75,32
20140901|2014-06-06 02:30,6,615,615.25,615,615,39
20140901|2014-06-06 03:00,6,615,616,614.75,614.75,152
20140901|2014-06-06 03:30,6,614.75,617,614.75,617,241
20140901|2014-06-06 04:00,6,617.5,618,617.5,618,106
20140901|2014-06-06 04:30,6,618,619,618,619,127
20140901|2014-06-06 05:00,6,619.25,620,619.25,620,99
20140901|2014-06-06 05:30,6,619.5,619.75,619,619.75,14
20140901|2014-06-06 06:00,6,619.5,619.75,619.5,619.5,7
20140901|2014-06-06 06:30,6,619.5,620,618.75,619.25,69
20140901|2014-06-06 07:00,6,619.25,621,619.25,620.75,30
20140901|2014-06-06 07:30,6,620.5,620.5,619.75,620.25,11
20140901|2014-06-06 08:30,6,620.25,624.5,619.5,624.25,481
20140901|2014-06-06 09:00,6,624.5,625.5,622.25,623.75,380
20140901|2014-06-06 09:30,6,623.5,625.5,623,624.5,470
20140901|2014-06-06 10:00,6,624.75,625.25,623,623,127
20140901|2014-06-06 10:30,6,622.75,624,622.5,622.5,115
20140901|2014-06-06 11:00,6,622.75,624.5,622,624.5,150
20140901|2014-06-06 11:30,6,624.5,626.25,622.25,622.5,470
20140901|2014-06-06 12:00,6,623,624.5,622,623.5,197
20140901|2014-06-06 12:30,6,623.75,625,622.5,623.5,98
20140901|2014-06-06 13:00,6,624.25,631.25,624.25,631,1013
20140901|2014-06-08 19:00,9,629.5,634,627,633.75,163
20140901|2014-06-08 19:30,9,634,636,633.25,635.75,54
20140901|2014-06-08 20:00,9,635.75,637.5,635,637.25,21
20140901|2014-06-08 20:30,9,636.75,637.75,636.75,637.75,6
20140901|2014-06-08 21:00,9,637.25,637.25,636.75,636.75,18
20140901|2014-06-08 21:30,9,636.75,637.5,636.75,637.5,3
20140901|2014-06-08 22:00,9,637,637,636.75,636.75,4
20140901|2014-06-08 22:30,9,636.75,637.25,636.75,637.25,4
20140901|2014-06-08 23:00,9,637.25,637.25,637.25,637.25,5
20140901|2014-06-08 23:30,9,637.5,637.5,636,636.25,13
20140901|2014-06-09 00:00,9,636,636,634,634,103
20140901|2014-06-09 00:30,9,633.75,635.5,633.75,634.25,47
20140901|2014-06-09 01:00,9,633.75,634.5,633.5,633.75,16
20140901|2014-06-09 01:30,9,634.25,634.5,633.75,633.75,11
20140901|2014-06-09 02:00,9,633.5,633.5,633,633,86
20140901|2014-06-09 02:30,9,633,633.25,632.5,632.5,20
20140901|2014-06-09 03:00,9,632,632.75,632,632.75,21
20140901|2014-06-09 03:30,9,633.25,633.25,632.25,632.25,55
20140901|2014-06-09 04:00,9,632.25,632.25,631.5,631.5,47
20140901|2014-06-09 04:30,9,631.75,631.75,629,629,95
20140901|2014-06-09 05:00,9,629.5,629.5,625.75,626.5,327
20140901|2014-06-09 05:30,9,626.25,627,625.25,627,50
20140901|2014-06-09 06:00,9,627.5,628,627.25,627.5,17
20140901|2014-06-09 06:30,9,627.25,628.75,627,628,36
20140901|2014-06-09 07:00,9,628,628.75,627.75,628.75,12
20140901|2014-06-09 07:30,9,628.5,629.25,628.5,628.75,143
20140901|2014-06-09 08:30,9,628.75,628.75,622.25,622.5,594
20140901|2014-06-09 09:00,9,622.25,622.5,619.5,621.5,527
20140901|2014-06-09 09:30,9,621.5,623.75,620.75,623.25,1260
20140901|2014-06-09 10:00,9,623.5,623.5,620.75,621.25,400
20140901|2014-06-09 10:30,9,621.5,622,620.5,622,216
20140901|2014-06-09 11:00,9,621.75,621.75,620.5,621.75,378
20140901|2014-06-09 11:30,9,621.75,623.25,620.5,621,468
20140901|2014-06-09 12:00,9,620.75,621,620,620.75,216
20140901|2014-06-09 12:30,9,620.75,623.5,620,622.5,306
20140901|2014-06-09 13:00,9,622.5,626.75,622.5,626.5,650
20140901|2014-06-09 19:00,10,626.5,628,625.25,626,271
20140901|2014-06-09 19:30,10,626.25,628,626.25,628,18
20140901|2014-06-09 20:00,10,626.25,626.25,626.25,626.25,2
20140901|2014-06-09 20:30,10,624.75,626,624.75,626,8
20140901|2014-06-09 21:00,10,625.75,625.75,625.75,625.75,3
20140901|2014-06-09 21:30,10,625.25,625.25,625.25,625.25,2
20140901|2014-06-09 22:30,10,625.25,626.25,625,626.25,38
20140901|2014-06-09 23:30,10,626.5,627,626.5,627,12
20140901|2014-06-10 00:00,10,626.75,627.5,626.75,627,33
20140901|2014-06-10 00:30,10,627,627.25,626.5,626.5,22
20140901|2014-06-10 01:00,10,626.25,627,626.25,627,4
20140901|2014-06-10 01:30,10,626.25,626.25,625.75,625.75,22
20140901|2014-06-10 02:00,10,625,625,624.75,624.75,46
20140901|2014-06-10 02:30,10,625,625,623,623,66
20140901|2014-06-10 03:00,10,623.25,625,622.5,622.5,125
20140901|2014-06-10 03:30,10,622.5,623.25,622.5,623.25,37
20140901|2014-06-10 04:00,10,623.25,624,623.25,624,8
20140901|2014-06-10 04:30,10,624,624.25,623.75,624,47
20140901|2014-06-10 05:00,10,624,624.5,623.75,623.75,58
20140901|2014-06-10 05:30,10,623.75,625,623.75,625,145
20140901|2014-06-10 06:00,10,625.25,625.75,625,625.75,5
20140901|2014-06-10 06:30,10,626.25,626.25,624.75,625.5,15
20140901|2014-06-10 07:00,10,625,625.25,623.5,623.75,17
20140901|2014-06-10 07:30,10,623.75,623.75,623.25,623.25,24
20140901|2014-06-10 08:30,10,624,626,622.75,623,502
20140901|2014-06-10 09:00,10,623,623.25,618.5,618.5,818
20140901|2014-06-10 09:30,10,618.5,619.75,617.5,618.75,760
20140901|2014-06-10 10:00,10,618.5,618.5,614.5,614.75,1246
20140901|2014-06-10 10:30,10,614.5,615.25,612.75,613.25,760
20140901|2014-06-10 11:00,10,613,613.5,611.5,613,1246
20140901|2014-06-10 11:30,10,613,615.25,612.75,613.25,576
20140901|2014-06-10 12:00,10,613,613.25,611.75,612.25,440
20140901|2014-06-10 12:30,10,612,612.5,611.25,612,504
20140901|2014-06-10 13:00,10,612,613.75,612,612.5,966
20140901|2014-06-10 19:00,11,614,614.5,610,614,236
20140901|2014-06-10 19:30,11,615,615,614.5,614.5,6
20140901|2014-06-10 20:00,11,614.5,614.5,614.5,614.5,2
20140901|2014-06-10 20:30,11,614,614,614,614,1
20140901|2014-06-10 21:00,11,614.75,614.75,614.75,614.75,2
20140901|2014-06-10 21:30,11,614.5,615,614.5,615,31
20140901|2014-06-10 22:00,11,615,615.25,615,615.25,2
20140901|2014-06-10 22:30,11,616,616,615.75,615.75,3
20140901|2014-06-10 23:00,11,615.75,615.75,615.75,615.75,1
20140901|2014-06-10 23:30,11,615.5,615.5,615.25,615.25,5
20140901|2014-06-11 00:00,11,615.25,615.5,615.25,615.5,6
20140901|2014-06-11 00:30,11,615.25,615.5,615.25,615.5,20
20140901|2014-06-11 01:00,11,615.5,615.75,615.5,615.5,15
20140901|2014-06-11 01:30,11,615.75,616.25,615.5,616,42
20140901|2014-06-11 02:00,11,616.25,616.5,616,616.5,19
20140901|2014-06-11 02:30,11,616.25,616.25,615.75,616.25,12
20140901|2014-06-11 03:00,11,616.5,617,615.25,615.75,178
20140901|2014-06-11 03:30,11,616.5,616.75,615.75,616.75,30
20140901|2014-06-11 04:00,11,616.5,616.75,616,616,49
20140901|2014-06-11 04:30,11,615.75,615.75,615.5,615.5,2
20140901|2014-06-11 05:00,11,615.5,615.75,615,615,82
20140901|2014-06-11 05:30,11,615.25,616,615.25,616,84
20140901|2014-06-11 06:00,11,616,616,614.75,616,169
20140901|2014-06-11 06:30,11,616,616,615.75,616,8
20140901|2014-06-11 07:00,11,616,617.75,616,617.5,125
20140901|2014-06-11 07:30,11,617.25,617.25,616.25,617,19
20140901|2014-06-11 08:30,11,617.75,618.5,616.5,617.75,1370
20140901|2014-06-11 09:00,11,617.5,618,616.5,618,862
20140901|2014-06-11 09:30,11,618,620,617.5,618.25,1560
20140901|2014-06-11 10:00,11,618.25,618.25,612.75,614.25,862
20140901|2014-06-11 10:30,11,614.25,615.75,614,614,649
20140901|2014-06-11 11:00,11,614,614,603.75,604,2671
20140901|2014-06-11 11:30,11,603.75,604.25,601.25,603.25,1347
20140901|2014-06-11 12:00,11,603,603.75,602.5,602.75,940
20140901|2014-06-11 12:30,11,602.5,603.75,601.75,603.25,704
20140901|2014-06-11 13:00,11,603.25,603.5,600.5,601,1433
20140901|2014-06-11 19:00,12,600,602.25,600,602.25,195
20140901|2014-06-11 19:30,12,602.25,602.5,602.25,602.5,6
20140901|2014-06-11 20:00,12,602.5,603.25,602.5,603.25,136
20140901|2014-06-11 20:30,12,603,603.25,602.75,603,14
20140901|2014-06-11 21:00,12,603.25,603.75,603.25,603.75,20
20140901|2014-06-11 21:30,12,603.75,604,603.5,604,14
20140901|2014-06-11 22:00,12,604,604,603.5,603.5,5
20140901|2014-06-11 22:30,12,603.75,603.75,603.5,603.75,3
20140901|2014-06-11 23:00,12,603.75,604,603.25,603.5,13
20140901|2014-06-12 00:30,12,604,604.75,603.5,604.5,108
20140901|2014-06-12 01:00,12,604.5,605,604,604.75,32
20140901|2014-06-12 01:30,12,604.5,604.75,604.5,604.75,2
20140901|2014-06-12 02:00,12,604.5,605.25,603.75,604,111
20140901|2014-06-12 02:30,12,604,604.25,603.75,604.25,32
20140901|2014-06-12 03:00,12,604.25,604.5,604,604.5,120
20140901|2014-06-12 03:30,12,604.75,605.5,604.25,604.75,164
20140901|2014-06-12 04:00,12,604.75,605,604.5,605,103
20140901|2014-06-12 04:30,12,604.75,605.25,604.5,605.25,50
20140901|2014-06-12 05:00,12,605,605,604.75,605,32
20140901|2014-06-12 05:30,12,604.75,604.75,603.75,603.75,139
20140901|2014-06-12 06:00,12,603.75,604,602.75,602.75,13
20140901|2014-06-12 06:30,12,603,603,602,602.5,93
20140901|2014-06-12 07:00,12,602.5,602.5,601.75,601.75,87
20140901|2014-06-12 07:30,12,602,603,602,602.5,229
20140901|2014-06-12 08:30,12,602,604.75,601,603.75,1345
20140901|2014-06-12 09:00,12,603.75,604.25,600,601,939
20140901|2014-06-12 09:30,12,601,602.25,598.25,599.25,2130
20140901|2014-06-12 10:00,12,599,599.75,598.5,598.75,1381
20140901|2014-06-12 10:30,12,598.75,599,598,598.5,797
20140901|2014-06-12 11:00,12,598.25,601,598,600.5,1214
20140901|2014-06-12 11:30,12,600.5,601,599,600.75,604
20140901|2014-06-12 12:00,12,600.75,600.75,598.5,599.5,673
20140901|2014-06-12 12:30,12,599.5,599.5,596.5,597.25,760
20140901|2014-06-12 13:00,12,597,597.5,596.5,596.5,1831
20140901|2014-06-12 19:00,13,597.5,599,597.25,598.25,198
20140901|2014-06-12 19:30,13,598.25,599,598.25,599,42
20140901|2014-06-12 20:00,13,599,599.75,599,599.75,124
20140901|2014-06-12 20:30,13,599.5,600.5,599.5,600,64
20140901|2014-06-12 21:00,13,600,600.5,599.75,600.5,9
20140901|2014-06-12 21:30,13,600.25,600.75,600.25,600.25,10
20140901|2014-06-12 22:00,13,600.25,600.5,600,600.25,6
20140901|2014-06-12 22:30,13,600.75,600.75,600,600,10
20140901|2014-06-12 23:00,13,600.25,600.5,600.25,600.5,3
20140901|2014-06-12 23:30,13,600.5,600.75,600.5,600.5,7
20140901|2014-06-13 00:00,13,600.5,600.5,600.5,600.5,8
20140901|2014-06-13 00:30,13,600.5,601,600.5,601,72
20140901|2014-06-13 01:00,13,601,601,600.75,600.75,37
20140901|2014-06-13 01:30,13,600.75,601,600.75,601,11
20140901|2014-06-13 02:00,13,600.75,601,600.25,600.25,122
20140901|2014-06-13 02:30,13,600.25,600.5,600,600.25,62
20140901|2014-06-13 03:00,13,600.25,600.5,599.75,599.75,165
20140901|2014-06-13 03:30,13,600,600,599,599.25,85
20140901|2014-06-13 04:00,13,599.25,599.75,599.25,599.25,45
20140901|2014-06-13 04:30,13,599,599.75,598.75,599.5,166
20140901|2014-06-13 05:00,13,599.75,601,599.75,600.5,133
20140901|2014-06-13 05:30,13,600.75,601.25,600.5,601,42
20140901|2014-06-13 06:00,13,600.5,600.75,599.25,599.25,57
20140901|2014-06-13 06:30,13,599,599.25,598.75,598.75,119
20140901|2014-06-13 07:00,13,598.75,599.25,598.25,598.25,91
20140901|2014-06-13 07:30,13,599,599.5,598.75,599.5,77
20140901|2014-06-13 08:30,13,599.25,601,597,597,1277
20140901|2014-06-13 09:00,13,597.25,598,595.25,596,778
20140901|2014-06-13 09:30,13,595.75,602,595,600.75,2029
20140901|2014-06-13 10:00,13,600.25,605.25,600.25,602,2656
20140901|2014-06-13 10:30,13,602,603,598.25,599.25,1020
20140901|2014-06-13 11:00,13,599.5,599.5,595.75,596.75,982
20140901|2014-06-13 11:30,13,596.25,597.5,595.75,595.75,718
20140901|2014-06-13 12:00,13,596,598.75,596,597.5,885
20140901|2014-06-13 12:30,13,597.5,597.5,595.75,596.5,591
20140901|2014-06-13 13:00,13,596.5,599.75,594.75,595.5,1841
20140901|2014-06-15 19:00,16,596.25,598.75,595.75,598.75,88
20140901|2014-06-15 19:30,16,598.75,600.5,598.25,600,45
20140901|2014-06-15 20:00,16,599.5,600.25,599,600.25,29
20140901|2014-06-15 20:30,16,600.5,600.5,599.5,599.75,10
20140901|2014-06-15 21:00,16,599.75,599.75,599,599,19
20140901|2014-06-15 21:30,16,599.75,599.75,599.75,599.75,4
20140901|2014-06-15 22:00,16,600,600.25,599.5,599.5,18
20140901|2014-06-15 22:30,16,599.5,599.5,599.5,599.5,4
20140901|2014-06-15 23:00,16,599.25,599.5,599,599.5,4
20140901|2014-06-15 23:30,16,599,599,599,599,4
20140901|2014-06-16 00:00,16,599.5,599.5,599,599,3
20140901|2014-06-16 00:30,16,599,599,599,599,19
20140901|2014-06-16 01:00,16,599.25,599.5,599.25,599.5,15
20140901|2014-06-16 01:30,16,599.25,599.5,598.5,598.75,75
20140901|2014-06-16 02:00,16,599,599,598.5,598.75,31
20140901|2014-06-16 02:30,16,599.5,600.25,599.25,600.25,18
20140901|2014-06-16 03:00,16,600.25,601,600,600,68
20140901|2014-06-16 03:30,16,599.75,599.75,599.5,599.75,15
20140901|2014-06-16 04:00,16,599.75,601.75,599.75,601.5,324
20140901|2014-06-16 04:30,16,601.5,601.5,600.75,600.75,120
20140901|2014-06-16 05:00,16,600.75,601,600.5,601,31
20140901|2014-06-16 05:30,16,601.25,603,601.25,603,160
20140901|2014-06-16 06:00,16,603,604.75,603,603.25,347
20140901|2014-06-16 06:30,16,603.5,604,603,603,18
20140901|2014-06-16 07:00,16,603,603,601.75,602.25,167
20140901|2014-06-16 07:30,16,602.5,602.75,602.25,602.5,30
20140901|2014-06-16 08:30,16,602.25,602.5,597.75,598.75,1344
20140901|2014-06-16 09:00,16,598.75,600.25,598.25,598.75,961
20140901|2014-06-16 09:30,16,599,600.25,597.5,598,1445
20140901|2014-06-16 10:00,16,598,598,594.5,594.75,1201
20140901|2014-06-16 10:30,16,595,595,593.25,593.5,949
20140901|2014-06-16 11:00,16,593.5,594,591.5,593.5,1277
20140901|2014-06-16 11:30,16,593.5,593.5,591,591.5,857
20140901|2014-06-16 12:00,16,591.5,593,590.75,591,891
20140901|2014-06-16 12:30,16,590.75,592.5,590,592.25,1205
20140901|2014-06-16 13:00,16,592,592.5,590.5,590.5,1029
20140901|2014-06-16 19:00,17,592.25,594.25,591.25,593.25,59
20140901|2014-06-16 19:30,17,592.5,593,592.25,592.5,18
20140901|2014-06-16 20:00,17,592.5,593,592.5,592.75,102
20140901|2014-06-16 20:30,17,592.75,593.5,592.75,593,10
20140901|2014-06-16 21:00,17,593,593,593,593,4
20140901|2014-06-16 21:30,17,594,594.5,593.75,594,22
20140901|2014-06-16 22:00,17,593,593,592.5,593,15
20140901|2014-06-16 22:30,17,593.5,594,593.5,594,3
20140901|2014-06-16 23:00,17,593.25,593.25,592.75,592.75,6
20140901|2014-06-16 23:30,17,592.75,593.25,592.75,593,3
20140901|2014-06-17 00:00,17,593.25,593.5,593.25,593.5,5
20140901|2014-06-17 00:30,17,593.25,594,593,594,62
20140901|2014-06-17 01:00,17,594,594,593.5,594,49
20140901|2014-06-17 01:30,17,594,594,593.75,593.75,17
20140901|2014-06-17 02:00,17,594,594.25,593.5,593.5,14
20140901|2014-06-17 02:30,17,594,594.5,593.75,594.5,107
20140901|2014-06-17 03:00,17,594.25,594.5,593.75,593.75,32
20140901|2014-06-17 03:30,17,593.75,593.75,593,593,124
20140901|2014-06-17 04:00,17,593.25,593.5,592.75,593,51
20140901|2014-06-17 04:30,17,593,593,592.5,592.5,24
20140901|2014-06-17 05:00,17,592.75,592.75,592.5,592.75,197
20140901|2014-06-17 05:30,17,592.75,593,591.5,591.75,110
20140901|2014-06-17 06:00,17,592,592,591.25,591.75,48
20140901|2014-06-17 06:30,17,591.5,591.75,591.25,591.5,38
20140901|2014-06-17 07:00,17,591.25,592,591,592,75
20140901|2014-06-17 07:30,17,591.75,592.25,591.75,592,165
20140901|2014-06-17 08:30,17,593,593,586.25,589,2218
20140901|2014-06-17 09:00,17,588.75,592,588.25,591,2035
20140901|2014-06-17 09:30,17,591,594.5,591,592.5,2783
20140901|2014-06-17 10:00,17,592.75,593,591,592,1164
20140901|2014-06-17 10:30,17,592,592.75,591,591.25,1144
20140901|2014-06-17 11:00,17,591.75,592.5,590.25,592.5,726
20140901|2014-06-17 11:30,17,592.5,593.25,591,592.75,729
20140901|2014-06-17 12:00,17,592.75,592.75,591.25,591.25,531
20140901|2014-06-17 12:30,17,591.25,591.75,590,590.5,703
20140901|2014-06-17 13:00,17,590.5,591.5,590.25,591,1534
20140901|2014-06-17 19:00,18,591.5,594,590.75,593.75,111
20140901|2014-06-17 19:30,18,593,593.5,593,593.25,14
20140901|2014-06-17 20:00,18,593.5,594,593.5,594,42
20140901|2014-06-17 20:30,18,593.25,594,593.25,594,44
20140901|2014-06-17 21:00,18,594,594,593.5,593.5,29
20140901|2014-06-17 21:30,18,593.5,593.75,593,593.5,18
20140901|2014-06-17 22:00,18,593.5,593.75,593.25,593.75,11
20140901|2014-06-17 23:30,18,593.5,593.5,593.25,593.25,3
20140901|2014-06-18 00:00,18,594.25,594.25,593.75,594,7
20140901|2014-06-18 00:30,18,594.5,596.75,594.25,596,174
20140901|2014-06-18 01:00,18,596,596.5,596,596.25,91
20140901|2014-06-18 01:30,18,596.25,596.5,596,596,66
20140901|2014-06-18 02:00,18,596,597.25,595.75,597.25,162
20140901|2014-06-18 02:30,18,597.5,598.5,597.5,597.5,200
20140901|2014-06-18 03:00,18,597.5,597.5,596,597,153
20140901|2014-06-18 03:30,18,597,597.25,595.25,595.25,162
20140901|2014-06-18 04:00,18,595.25,595.75,595,595,168
20140901|2014-06-18 04:30,18,595.5,596.5,595,596.5,194
20140901|2014-06-18 05:00,18,596.5,596.75,596.25,596.5,56
20140901|2014-06-18 05:30,18,596.75,597,596.5,597,86
20140901|2014-06-18 06:00,18,596.75,597,596.5,596.5,75
20140901|2014-06-18 06:30,18,596.5,596.5,595.5,596,36
20140901|2014-06-18 07:00,18,596,596,595,595,59
20140901|2014-06-18 07:30,18,595,596,595,596,45
20140901|2014-06-18 08:30,18,597,598,593.75,595.5,2535
20140901|2014-06-18 09:00,18,595.5,598,595,596.75,1227
20140901|2014-06-18 09:30,18,597,599.25,596.75,597.5,2196
20140901|2014-06-18 10:00,18,597.5,600,596.25,600,1481
20140901|2014-06-18 10:30,18,600,607,600,601.5,4391
20140901|2014-06-18 11:00,18,601.75,602.5,597.75,599.5,1797
20140901|2014-06-18 11:30,18,599.25,600.5,598,598,661
20140901|2014-06-18 12:00,18,598.25,598.25,597.75,598,664
20140901|2014-06-18 12:30,18,598,598.5,596.5,598.5,979
20140901|2014-06-18 13:00,18,598.5,601,594.75,594.75,2113
20140901|2014-06-18 19:00,19,595.75,597,595,597,179
20140901|2014-06-18 19:30,19,597,598.25,597,598.25,184
20140901|2014-06-18 20:00,19,598.5,598.5,597.25,597.25,24
20140901|2014-06-18 20:30,19,597.25,597.5,597.25,597.5,29
20140901|2014-06-18 21:00,19,597.25,597.25,596.25,597,20
20140901|2014-06-18 21:30,19,596.5,597.25,596.5,597.25,8
20140901|2014-06-18 22:00,19,597.25,597.5,597.25,597.5,19
20140901|2014-06-18 22:30,19,597.25,598,597.25,598,32
20140901|2014-06-18 23:00,19,597.75,598,597.75,598,6
20140901|2014-06-18 23:30,19,598,598.5,597.75,597.75,44
20140901|2014-06-19 00:00,19,598,598,598,598,11
20140901|2014-06-19 00:30,19,598.25,599.25,598,599.25,200
20140901|2014-06-19 01:00,19,599.25,599.5,599.25,599.25,53
20140901|2014-06-19 01:30,19,599.25,599.5,598.5,599,55
20140901|2014-06-19 02:00,19,599.5,600.25,599.5,600.25,51
20140901|2014-06-19 02:30,19,600.25,603.25,600.25,603.25,487
20140901|2014-06-19 03:00,19,603.25,603.25,599.75,600.75,351
20140901|2014-06-19 03:30,19,600.75,602.75,600.75,602.5,63
20140901|2014-06-19 04:00,19,602.5,602.5,600.5,600.5,204
20140901|2014-06-19 04:30,19,600.75,602,600.5,601.25,119
20140901|2014-06-19 05:00,19,601,602,601,602,36
20140901|2014-06-19 05:30,19,602,602.25,602,602,49
20140901|2014-06-19 06:00,19,602,603.25,602,603.25,96
20140901|2014-06-19 06:30,19,603,603.5,603,603.25,148
20140901|2014-06-19 07:00,19,603,603,602.5,602.5,350
20140901|2014-06-19 07:30,19,602.5,602.5,601.25,601.5,181
20140901|2014-06-19 08:30,19,602,604.5,600,600,2255
20140901|2014-06-19 09:00,19,600.25,600.75,599.25,599.5,1578
20140901|2014-06-19 09:30,19,599.75,599.75,596.5,596.5,2796
20140901|2014-06-19 10:00,19,596.5,597.5,594.75,595.75,2468
20140901|2014-06-19 10:30,19,596,597.75,595.75,596.5,1724
20140901|2014-06-19 11:00,19,596.75,597,595.75,596,783
20140901|2014-06-19 11:30,19,595.75,596.75,595,596.5,1317
20140901|2014-06-19 12:00,19,596.25,596.75,595.5,595.75,1122
20140901|2014-06-19 12:30,19,595.75,598,595.5,598,921
20140901|2014-06-19 13:00,19,598,602.75,597.75,602.5,2540
20140901|2014-06-19 19:00,20,602,603.25,601.25,603,118
20140901|2014-06-19 19:30,20,603.25,603.25,601,601.25,156
20140901|2014-06-19 20:00,20,600.75,602.5,600.75,602.5,38
20140901|2014-06-19 20:30,20,602.25,602.75,601.75,602.75,26
20140901|2014-06-19 21:00,20,602.75,602.75,601.25,601.75,85
20140901|2014-06-19 21:30,20,601.75,601.75,601.5,601.75,65
20140901|2014-06-19 22:00,20,601.25,601.25,601,601.25,18
20140901|2014-06-19 22:30,20,601,601,601,601,2
20140901|2014-06-19 23:00,20,601,601,601,601,1
20140901|2014-06-19 23:30,20,601,601.75,601,601.75,25
20140901|2014-06-20 00:00,20,601.75,601.75,601.25,601.5,107
20140901|2014-06-20 00:30,20,601.25,601.25,600.75,601.25,34
20140901|2014-06-20 01:00,20,601,601.75,601,601.25,26
20140901|2014-06-20 01:30,20,601.5,602.25,601.25,602.25,66
20140901|2014-06-20 02:00,20,602.25,602.25,601.75,602.25,6
20140901|2014-06-20 02:30,20,602,602.75,601.75,602.5,102
20140901|2014-06-20 03:00,20,602.75,603,601.25,601.25,109
20140901|2014-06-20 03:30,20,601,602,600.5,601.75,189
20140901|2014-06-20 04:00,20,601.5,601.5,600.5,600.75,89
20140901|2014-06-20 04:30,20,601,601.5,600.75,601,102
20140901|2014-06-20 05:00,20,600.75,600.75,600.25,600.75,95
20140901|2014-06-20 05:30,20,600.75,601,600.75,601,37
20140901|2014-06-20 06:00,20,600.5,600.75,600.25,600.25,39
20140901|2014-06-20 06:30,20,600.5,601,600.25,600.75,68
20140901|2014-06-20 07:00,20,600.75,600.75,599,599,372
20140901|2014-06-20 07:30,20,599.5,600,599.25,599.75,82
20140901|2014-06-20 08:30,20,599,600.5,597,599,2275
20140901|2014-06-20 09:00,20,599,599.75,596.25,597.75,1890
20140901|2014-06-20 09:30,20,597.75,598.75,597.5,598.5,1199
20140901|2014-06-20 10:00,20,598.5,599,598,598.75,791
20140901|2014-06-20 10:30,20,598.75,598.75,598,598.25,610
20140901|2014-06-20 11:00,20,598.25,598.25,597.25,597.25,542
20140901|2014-06-20 11:30,20,597.5,597.5,596.5,596.5,708
20140901|2014-06-20 12:00,20,596.5,596.5,591.75,592,4018
20140901|2014-06-20 12:30,20,592,593.25,592,592.75,1283
20140901|2014-06-20 13:00,20,592.75,594.25,592.25,593,2417
20140901|2014-06-22 19:00,23,594.5,596.25,593.5,595.75,338
20140901|2014-06-22 19:30,23,595.75,596.75,595.5,596.75,124
20140901|2014-06-22 20:00,23,596.5,598.75,596.5,598.25,192
20140901|2014-06-22 20:30,23,598,601,598,600.5,380
20140901|2014-06-22 21:00,23,600.5,600.5,599.75,600.25,97
20140901|2014-06-22 21:30,23,600.25,600.5,599.75,600,81
20140901|2014-06-22 22:00,23,600.25,600.25,599.75,600.25,23
20140901|2014-06-22 22:30,23,600,600.25,599.75,599.75,22
20140901|2014-06-22 23:00,23,599.75,600.25,599.25,599.25,54
20140901|2014-06-22 23:30,23,599.5,599.5,599.25,599.25,6
20140901|2014-06-23 00:00,23,599.75,599.75,599.75,599.75,4
20140901|2014-06-23 00:30,23,599.75,599.75,599.5,599.75,17
20140901|2014-06-23 01:00,23,600.25,600.5,599.75,600.5,44
20140901|2014-06-23 01:30,23,600,600.25,599.25,599.5,118
20140901|2014-06-23 02:00,23,599.5,599.75,598.25,598.75,297
20140901|2014-06-23 02:30,23,598.5,599,598.5,598.75,106
20140901|2014-06-23 03:00,23,598.75,599,598.5,598.5,69
20140901|2014-06-23 03:30,23,598.75,598.75,598,598.25,133
20140901|2014-06-23 04:00,23,598.5,598.5,597.75,597.75,78
20140901|2014-06-23 04:30,23,597.75,598.5,597.75,598,252
20140901|2014-06-23 05:00,23,598,598.5,598,598.25,104
20140901|2014-06-23 05:30,23,598.25,598.25,597.75,598,63
20140901|2014-06-23 06:00,23,598,598.25,597.5,597.5,69
20140901|2014-06-23 06:30,23,597.5,597.5,596.75,596.75,186
20140901|2014-06-23 07:00,23,597.25,597.5,596.25,596.5,234
20140901|2014-06-23 07:30,23,596.5,597,596,596.25,124
20140901|2014-06-23 08:30,23,596.25,596.5,592.25,593.25,2851
20140901|2014-06-23 09:00,23,593.25,595.25,593,595.25,1866
20140901|2014-06-23 09:30,23,595.75,595.75,589,590,1716
20140901|2014-06-23 10:00,23,590,590.75,587.25,589.5,3039
20140901|2014-06-23 10:30,23,589.5,591,588.25,591,1197
20140901|2014-06-23 11:00,23,591,592.5,589.75,590,1482
20140901|2014-06-23 11:30,23,590,590,588,589,763
20140901|2014-06-23 12:00,23,588.75,589,588,588.75,900
20140901|2014-06-23 12:30,23,589,590.75,588.75,590,990
20140901|2014-06-23 13:00,23,590.25,590.75,588.25,589.25,2344
20140901|2014-06-23 19:00,24,589.25,589.5,587.5,587.75,264
20140901|2014-06-23 19:30,24,587.5,587.75,585.25,586,873
20140901|2014-06-23 20:00,24,586,587,585.75,586,80
20140901|2014-06-23 20:30,24,586,586,585,585.25,74
20140901|2014-06-23 21:00,24,585.25,585.25,584,584,169
20140901|2014-06-23 21:30,24,584.25,584.25,583.5,583.5,119
20140901|2014-06-23 22:00,24,583.5,584,583.5,583.5,57
20140901|2014-06-23 22:30,24,583.5,583.75,583.5,583.75,29
20140901|2014-06-23 23:00,24,583.75,584,583.5,583.75,74
20140901|2014-06-23 23:30,24,584,584,583.5,584,39
20140901|2014-06-24 00:00,24,584,584.75,584,584.75,13
20140901|2014-06-24 00:30,24,584.75,585.25,584.5,585,113
20140901|2014-06-24 01:00,24,585,585.5,585,585.25,81
20140901|2014-06-24 01:30,24,585.25,585.5,585.25,585.25,42
20140901|2014-06-24 02:00,24,585.5,585.75,585.25,585.75,79
20140901|2014-06-24 02:30,24,585.5,585.75,584.75,585,208
20140901|2014-06-24 03:00,24,584.75,585.25,584.75,585.25,139
20140901|2014-06-24 03:30,24,585.25,585.75,585,585,194
20140901|2014-06-24 04:00,24,585,585.75,584.75,585.5,147
20140901|2014-06-24 04:30,24,585.5,585.75,585,585.5,90
20140901|2014-06-24 05:00,24,585.5,585.5,584.5,584.5,183
20140901|2014-06-24 05:30,24,584.5,585.25,584,585,157
20140901|2014-06-24 06:00,24,585,588.75,584.75,588,657
20140901|2014-06-24 06:30,24,588,589.25,588,588.25,430
20140901|2014-06-24 07:00,24,588.25,589.25,587.75,588.25,337
20140901|2014-06-24 07:30,24,588,588,586.75,587.25,211
20140901|2014-06-24 08:30,24,587,587.5,584,584,3166
20140901|2014-06-24 09:00,24,584,584.25,580.25,580.25,3596
20140901|2014-06-24 09:30,24,580.5,581,579.25,580,3998
20140901|2014-06-24 10:00,24,580,582.5,579.5,580.5,2446
20140901|2014-06-24 10:30,24,580.75,581.25,580.25,580.5,543
20140901|2014-06-24 11:00,24,580.25,581.75,579.75,580.5,1005
20140901|2014-06-24 11:30,24,580.25,580.75,579.25,580,1011
20140901|2014-06-24 12:00,24,580,582,580,581.75,900
20140901|2014-06-24 12:30,24,581.5,581.75,579.75,581.25,1019
20140901|2014-06-24 13:00,24,581,581.5,579.75,579.75,2641
20140901|2014-06-24 19:00,25,580,583,579.5,582.5,377
20140901|2014-06-24 19:30,25,582.5,583,582,582.75,69
20140901|2014-06-24 20:00,25,582.75,583,582.25,582.5,67
20140901|2014-06-24 20:30,25,582.5,582.5,582,582,63
20140901|2014-06-24 21:00,25,582.25,583,582.25,582.25,196
20140901|2014-06-24 21:30,25,582.25,582.25,581.5,581.75,45
20140901|2014-06-24 22:00,25,582,582.25,581.75,581.75,34
20140901|2014-06-24 22:30,25,582,582,581.75,582,28
20140901|2014-06-24 23:00,25,582,582.25,581.75,582,34
20140901|2014-06-24 23:30,25,582,582.25,581.75,581.75,49
20140901|2014-06-25 00:00,25,581.75,581.75,581.25,581.75,43
20140901|2014-06-25 00:30,25,582,582.25,581.5,582.25,89
20140901|2014-06-25 01:00,25,582.25,582.5,581.5,582,152
20140901|2014-06-25 01:30,25,582.5,582.5,581.25,581.5,131
20140901|2014-06-25 02:00,25,581.5,581.5,581,581.25,100
20140901|2014-06-25 02:30,25,581.25,581.75,581.25,581.5,183
20140901|2014-06-25 03:00,25,581.5,581.75,581.25,581.5,38
20140901|2014-06-25 03:30,25,581.5,581.5,580,580.5,127
20140901|2014-06-25 04:00,25,580.5,581.25,579.75,580,244
20140901|2014-06-25 04:30,25,580,580.25,579.25,579.5,181
20140901|2014-06-25 05:00,25,579.5,580,579.25,579.5,269
20140901|2014-06-25 05:30,25,579.75,579.75,579.25,579.5,59
20140901|2014-06-25 06:00,25,579.75,579.75,578,578.25,338
20140901|2014-06-25 06:30,25,578.25,578.75,577.75,577.75,389
20140901|2014-06-25 07:00,25,578,578,577,577,449
20140901|2014-06-25 07:30,25,577.25,578,577,577.5,335
20140901|2014-06-25 08:30,25,577.5,581.75,577.25,581.5,4509
20140901|2014-06-25 09:00,25,581.5,583.5,577.25,578.5,5034
20140901|2014-06-25 09:30,25,578.25,583,578.25,582,2274
20140901|2014-06-25 10:00,25,582.25,582.75,581.5,582.5,1426
20140901|2014-06-25 10:30,25,582.75,583,581.25,582,1675
20140901|2014-06-25 11:00,25,582,582.75,581.5,582.75,1290
20140901|2014-06-25 11:30,25,582.5,584,582.5,583.5,1516
20140901|2014-06-25 12:00,25,583.5,583.75,582.75,583.5,798
20140901|2014-06-25 12:30,25,583.5,584,582.75,583.5,1025
20140901|2014-06-25 13:00,25,583.75,584.75,582.75,584,2834
20140901|2014-06-25 19:00,26,584,585.5,584,585.25,247
20140901|2014-06-25 19:30,26,585,585.25,585,585.25,42
20140901|2014-06-25 20:00,26,585,585,584.5,584.5,12
20140901|2014-06-25 20:30,26,584.5,584.75,584.25,584.5,29
20140901|2014-06-25 21:00,26,584.25,584.5,584.25,584.5,15
20140901|2014-06-25 21:30,26,584.25,586,584.25,586,101
20140901|2014-06-25 22:00,26,585.75,585.75,584.75,584.75,56
20140901|2014-06-25 22:30,26,585,585.25,584.75,585.25,24
20140901|2014-06-25 23:00,26,585.25,585.25,584.75,585,9
20140901|2014-06-25 23:30,26,585.5,585.75,585.5,585.5,49
20140901|2014-06-26 00:00,26,585.75,585.75,585.5,585.75,36
20140901|2014-06-26 00:30,26,586,586,585.75,586,142
20140901|2014-06-26 01:00,26,586,586,585.75,586,26
20140901|2014-06-26 01:30,26,585.75,586,585.75,585.75,35
20140901|2014-06-26 02:00,26,586,586,585.5,585.75,100
20140901|2014-06-26 02:30,26,585.5,586,585.25,585.25,239
20140901|2014-06-26 03:00,26,585,585.5,584.5,585.25,229
20140901|2014-06-26 03:30,26,585.25,585.5,585,585.5,48
20140901|2014-06-26 04:00,26,585.5,585.75,585.25,585.75,85
20140901|2014-06-26 04:30,26,585.75,586.25,585.5,586.25,208
20140901|2014-06-26 05:00,26,586,586.75,585.5,586.5,197
20140901|2014-06-26 05:30,26,586.5,588,586.5,587.75,244
20140901|2014-06-26 06:00,26,588,588,586.25,586.25,243
20140901|2014-06-26 06:30,26,586.5,586.75,585.5,586,172
20140901|2014-06-26 07:00,26,586.25,586.25,585.25,585.5,152
20140901|2014-06-26 07:30,26,585.75,586.25,585,585.75,123
20140901|2014-06-26 08:30,26,585,586,580.75,582,4789
20140901|2014-06-26 09:00,26,581.75,582.75,579.75,582.25,4046
20140901|2014-06-26 09:30,26,582,584.25,580.5,582,3250
20140901|2014-06-26 10:00,26,582,584.5,582,583.25,2103
20140901|2014-06-26 10:30,26,583,586,583,585.75,2085
20140901|2014-06-26 11:00,26,585.5,589.25,585.5,588,3557
20140901|2014-06-26 11:30,26,588.25,588.5,586.25,587.5,1397
20140901|2014-06-26 12:00,26,587.5,589,587,589,947
20140901|2014-06-26 12:30,26,589.25,590,586.5,587.5,1901
20140901|2014-06-26 13:00,26,587.5,587.5,584.25,584.5,3803
20140901|2014-06-26 19:00,27,584.75,586.25,584.5,585.25,204
20140901|2014-06-26 19:30,27,585.5,585.5,584.75,584.75,36
20140901|2014-06-26 20:00,27,585,586,585,585.75,14
20140901|2014-06-26 20:30,27,586.25,586.25,584.5,584.75,64
20140901|2014-06-26 21:00,27,584.75,584.75,584,584,53
20140901|2014-06-26 21:30,27,584,584.75,584,584.75,84
20140901|2014-06-26 22:00,27,584.25,584.75,584.25,584.75,25
20140901|2014-06-26 22:30,27,585,585,584.5,585,37
20140901|2014-06-26 23:00,27,584.75,585.25,584.75,585,6
20140901|2014-06-26 23:30,27,585.25,585.5,585.25,585.25,28
20140901|2014-06-27 00:00,27,585.5,585.5,585.25,585.5,7
20140901|2014-06-27 00:30,27,585.25,585.5,585,585.25,22
20140901|2014-06-27 01:00,27,585.25,585.5,585,585.5,46
20140901|2014-06-27 01:30,27,585.5,585.5,584.5,584.75,56
20140901|2014-06-27 02:00,27,585,585.25,584.75,585,120
20140901|2014-06-27 02:30,27,584.75,585.25,584.5,584.75,71
20140901|2014-06-27 03:00,27,584.5,584.5,584.25,584.5,36
20140901|2014-06-27 03:30,27,584.5,584.75,584.25,584.25,144
20140901|2014-06-27 04:00,27,584.5,585,584.25,584.75,70
20140901|2014-06-27 04:30,27,584.75,584.75,584.5,584.5,34
20140901|2014-06-27 05:00,27,584.5,585.75,584.5,585.5,64
20140901|2014-06-27 05:30,27,585.25,587,585.25,586.25,341
20140901|2014-06-27 06:00,27,586.25,586.5,586,586.25,89
20140901|2014-06-27 06:30,27,586.25,586.75,586,586.25,213
20140901|2014-06-27 07:00,27,586.25,586.5,584.5,585,213
20140901|2014-06-27 07:30,27,585,585,584.75,585,34
20140901|2014-06-27 08:30,27,585.5,591.75,585.25,589.25,6021
20140901|2014-06-27 09:00,27,589,590.75,585.75,588,3594
20140901|2014-06-27 09:30,27,588,592.5,586.75,592,3774
20140901|2014-06-27 10:00,27,592,595.75,590.75,594.75,4521
20140901|2014-06-27 10:30,27,594.75,595.75,593.75,595,3042
20140901|2014-06-27 11:00,27,595,595,593,593.75,1958
20140901|2014-06-27 11:30,27,593.75,595,593,595,1394
20140901|2014-06-27 12:00,27,595,595.5,593.75,595.25,1691
20140901|2014-06-27 12:30,27,595,597.5,593.5,594,3525
20140901|2014-06-27 13:00,27,593.75,595,592.5,593,4419
20140901|2014-06-29 19:00,30,592.25,592.25,591.75,592.25,215
20140901|2014-06-29 19:30,30,592,592,591.5,591.5,114
20140901|2014-06-29 20:00,30,591.75,591.75,591.5,591.75,41
20140901|2014-06-29 20:30,30,591.75,592,591.5,592,16
20140901|2014-06-29 21:00,30,591.75,592,591.5,592,46
20140901|2014-06-29 21:30,30,591.75,592,591.75,592,10
20140901|2014-06-29 22:00,30,592,592.25,591.75,592.25,24
20140901|2014-06-29 22:30,30,592.5,592.5,592.25,592.25,10
20140901|2014-06-29 23:00,30,592.5,592.5,592.25,592.25,38
20140901|2014-06-29 23:30,30,592.25,592.25,592,592,4
20140901|2014-06-30 00:00,30,592,592,591.75,591.75,50
20140901|2014-06-30 00:30,30,591.75,592,590.75,590.75,127
20140901|2014-06-30 01:00,30,590.75,591,589,589.5,427
20140901|2014-06-30 01:30,30,589.5,590.25,589,590.25,141
20140901|2014-06-30 02:00,30,590.25,590.75,589.75,590.25,153
20140901|2014-06-30 02:30,30,590.25,590.75,590.25,590.25,52
20140901|2014-06-30 03:00,30,590.5,591,590.25,590.25,56
20140901|2014-06-30 03:30,30,590.25,590.5,589.5,590,120
20140901|2014-06-30 04:00,30,590,590.25,589.5,590,95
20140901|2014-06-30 04:30,30,590.25,590.5,590,590,52
20140901|2014-06-30 05:00,30,589.75,589.75,588.5,589,315
20140901|2014-06-30 05:30,30,589,590,589,590,41
20140901|2014-06-30 06:00,30,590,590.75,589.75,590.5,66
20140901|2014-06-30 06:30,30,590.75,590.75,589.5,589.75,143
20140901|2014-06-30 07:00,30,590,590,589.25,589.75,250
20140901|2014-06-30 07:30,30,589.75,589.75,589,589,163
20140901|2014-06-30 08:30,30,589.25,590.5,585.25,587,4128
20140901|2014-06-30 09:00,30,586.75,587,584,584.5,3534
20140901|2014-06-30 09:30,30,584.5,588.25,584.5,586.5,3811
20140901|2014-06-30 10:00,30,586.25,586.75,585.25,586.75,1540
20140901|2014-06-30 10:30,30,586.75,588.75,585.5,587.75,2920
20140901|2014-06-30 11:00,30,587.5,588,567.5,578.75,28016
20140901|2014-06-30 11:30,30,579,581,576,579,4845
20140901|2014-06-30 12:00,30,579,579.75,577.25,577.75,3771
20140901|2014-06-30 12:30,30,577.75,580,577.75,578.75,2246
20140901|2014-06-30 13:00,30,578.5,579,575.75,576.5,6226
20140901|2014-06-30 19:00,1,577.5,579.5,577.25,579.25,457
20140901|2014-06-30 19:30,1,579,579,578.5,578.5,110
20140901|2014-06-30 20:00,1,579,579,578,578,102
20140901|2014-06-30 20:30,1,578,581,577.75,579.5,516
20140901|2014-06-30 21:00,1,579.5,580,578,578.5,84
20140901|2014-06-30 21:30,1,578.25,578.5,576,576,200
20140901|2014-06-30 22:00,1,576,576.5,575.5,576.25,78
20140901|2014-06-30 22:30,1,576.25,576.25,575.25,575.25,77
20140901|2014-06-30 23:00,1,575.75,576.75,575.75,576.5,48
20140901|2014-06-30 23:30,1,576.25,576.25,575.75,576.25,37
20140901|2014-07-01 00:00,1,576.25,576.5,576,576.25,38
20140901|2014-07-01 00:30,1,576.75,577,576.25,577,124
20140901|2014-07-01 01:00,1,577,577.75,577,577.5,132
20140901|2014-07-01 01:30,1,577.5,577.5,576.5,576.75,136
20140901|2014-07-01 02:00,1,576.75,577.75,576.75,577.5,159
20140901|2014-07-01 02:30,1,577,577.5,576,576,138
20140901|2014-07-01 03:00,1,576.25,576.25,575,575.75,396
20140901|2014-07-01 03:30,1,576,576.75,576,576.5,68
20140901|2014-07-01 04:00,1,576.25,577,576.25,576.25,151
20140901|2014-07-01 04:30,1,576.5,576.75,575.75,575.75,157
20140901|2014-07-01 05:00,1,576,576.5,575.5,576.25,195
20140901|2014-07-01 05:30,1,576.5,576.75,575.75,576,208
20140901|2014-07-01 06:00,1,575.75,576.5,575.5,576,186
20140901|2014-07-01 06:30,1,576.25,576.75,575.75,576,211
20140901|2014-07-01 07:00,1,576.25,576.75,575.5,575.75,307
20140901|2014-07-01 07:30,1,575.75,576,575.25,576,202
20140901|2014-07-01 08:30,1,575.5,577,571.25,572.5,7755
20140901|2014-07-01 09:00,1,572.5,573,569.5,570,3902
20140901|2014-07-01 09:30,1,570,572.25,569.25,569.75,5064
20140901|2014-07-01 10:00,1,570,571,569.25,569.75,2647
20140901|2014-07-01 10:30,1,569.75,571.25,569.25,571.25,2092
20140901|2014-07-01 11:00,1,571,572,570.5,571.5,1498
20140901|2014-07-01 11:30,1,571.75,572,570.5,571.75,1280
20140901|2014-07-01 12:00,1,572,573.5,571.75,572,1337
20140901|2014-07-01 12:30,1,572,573.25,571.75,572.75,1468
20140901|2014-07-01 13:00,1,573,573.75,571.25,573,3908
20140901|2014-07-01 19:00,2,573.5,574.5,573.5,573.5,261
20140901|2014-07-01 19:30,2,573.5,573.5,573,573.25,51
20140901|2014-07-01 20:00,2,573.25,574,573.25,574,37
20140901|2014-07-01 20:30,2,573.75,574.5,573.75,574.25,56
20140901|2014-07-01 21:00,2,574.5,574.5,574,574,8
20140901|2014-07-01 21:30,2,574.25,574.25,574,574.25,18
20140901|2014-07-01 22:00,2,574.25,574.5,573.25,573.25,53
20140901|2014-07-01 22:30,2,573.5,573.75,573,573.5,215
20140901|2014-07-01 23:00,2,573.25,573.25,572.75,572.75,23
20140901|2014-07-01 23:30,2,573,573.25,573,573.25,23
20140901|2014-07-02 00:00,2,573.25,573.25,573.25,573.25,28
20140901|2014-07-02 00:30,2,573,573.25,572.75,573,21
20140901|2014-07-02 01:00,2,573,574,572.75,573.75,89
20140901|2014-07-02 01:30,2,573.75,573.75,573.5,573.5,36
20140901|2014-07-02 02:00,2,573.5,573.75,573,573,37
20140901|2014-07-02 02:30,2,573.25,573.25,572.25,572.25,152
20140901|2014-07-02 03:00,2,572.25,572.25,570.25,570.5,532
20140901|2014-07-02 03:30,2,570.25,572.5,570.25,572.5,206
20140901|2014-07-02 04:00,2,572.25,572.75,571.25,571.5,187
20140901|2014-07-02 04:30,2,571.5,572,571,572,98
20140901|2014-07-02 05:00,2,572,573,571.75,572.75,248
20140901|2014-07-02 05:30,2,572.5,573,572.25,572.5,128
20140901|2014-07-02 06:00,2,572.25,572.25,571.75,572,62
20140901|2014-07-02 06:30,2,571.75,572,571.5,571.75,136
20140901|2014-07-02 07:00,2,571.5,571.75,571.5,571.5,187
20140901|2014-07-02 07:30,2,571.5,571.75,571.25,571.25,184
20140901|2014-07-02 08:30,2,571.25,572.25,569.5,571,4022
20140901|2014-07-02 09:00,2,571.25,571.5,570,570.5,1512
20140901|2014-07-02 09:30,2,570.25,571.5,568.75,571.5,2617
20140901|2014-07-02 10:00,2,571.5,572,570.5,571.75,2075
20140901|2014-07-02 10:30,2,571.75,577,571.5,573.25,4911
20140901|2014-07-02 11:00,2,573.25,573.5,571.5,572.75,1124
20140901|2014-07-02 11:30,2,573,573,571.5,571.75,897
20140901|2014-07-02 12:00,2,571.75,575,571.75,574,2319
20140901|2014-07-02 12:30,2,574.25,576,574.25,575.5,1256
20140901|2014-07-02 13:00,2,575.75,576.75,573.75,576.5,3718
20140901|2014-07-02 19:00,3,576.25,577.25,575,576,323
20140901|2014-07-02 19:30,3,576.25,576.25,575.75,576,10
20140901|2014-07-02 20:00,3,576,577,576,576.5,43
20140901|2014-07-02 20:30,3,576.5,576.75,576.25,576.5,24
20140901|2014-07-02 21:00,3,576.5,576.5,576,576,42
20140901|2014-07-02 21:30,3,576,576,575.5,575.5,45
20140901|2014-07-02 22:00,3,575.75,575.75,575.5,575.75,10
20140901|2014-07-02 22:30,3,575.5,575.75,575.5,575.5,7
20140901|2014-07-03 00:00,3,575.75,575.75,575.5,575.5,9
20140901|2014-07-03 00:30,3,575.5,575.5,575.5,575.5,7
20140901|2014-07-03 01:00,3,575.5,575.5,575.25,575.5,87
20140901|2014-07-03 01:30,3,575.25,577,575,575.75,154
20140901|2014-07-03 02:00,3,575.75,576.75,575.5,576.75,66
20140901|2014-07-03 02:30,3,576.75,578.25,576,578,444
20140901|2014-07-03 03:00,3,578,579,578,578.75,242
20140901|2014-07-03 03:30,3,578.5,579,577.75,577.75,225
20140901|2014-07-03 04:00,3,578,578.75,577.75,578,117
20140901|2014-07-03 04:30,3,578,579,578,578.75,168
20140901|2014-07-03 05:00,3,578.25,579.25,578.25,579,107
20140901|2014-07-03 05:30,3,579.25,579.25,578.75,579,55
20140901|2014-07-03 06:00,3,579,579.25,578.75,578.75,70
20140901|2014-07-03 06:30,3,578.75,579,577.75,578,165
20140901|2014-07-03 07:00,3,578,578.5,577.5,578.5,119
20140901|2014-07-03 07:30,3,578.5,578.75,577.75,578,52
20140901|2014-07-03 08:30,3,578,578.25,572,573.25,4605
20140901|2014-07-03 09:00,3,573.25,575,572.5,574.25,2165
20140901|2014-07-03 09:30,3,574.25,579,573.75,578.25,4932
20140901|2014-07-03 10:00,3,578.25,580,578,579.5,4490
20140901|2014-07-03 10:30,3,579.5,581,578.25,579,2611
20140901|2014-07-03 11:00,3,579,580.75,578.5,580.25,1977
20140901|2014-07-03 11:30,3,580.25,580.5,579,579.5,4161
20140901|2014-07-07 08:30,7,576.25,577,565,566.25,12868
20140901|2014-07-07 09:00,7,566.25,567.5,565.25,566.5,3744
20140901|2014-07-07 09:30,7,566.25,567,565.25,566.25,3054
20140901|2014-07-07 10:00,7,566.25,566.5,562.25,563,5963
20140901|2014-07-07 10:30,7,562.75,562.75,560.5,561.25,5014
20140901|2014-07-07 11:00,7,561,561,556.75,557.25,5931
20140901|2014-07-07 11:30,7,557,559.5,556.25,557.5,2383
20140901|2014-07-07 12:00,7,557.25,561.75,557,560.5,3684
20140901|2014-07-07 12:30,7,560.5,560.75,558.25,559.75,1918
20140901|2014-07-07 13:00,7,559.75,560.25,556,558.5,5331
20140901|2014-07-07 19:00,8,557.25,560,557,559.75,643
20140901|2014-07-07 19:30,8,559.5,560,558,559.25,165
20140901|2014-07-07 20:00,8,559,559.5,558.25,559.25,103
20140901|2014-07-07 20:30,8,559.25,559.5,559,559.5,23
20140901|2014-07-07 21:00,8,559.5,559.75,559.25,559.75,36
20140901|2014-07-07 21:30,8,559.5,559.5,559,559.5,51
20140901|2014-07-07 22:00,8,559.5,560,559.5,559.5,35
20140901|2014-07-07 22:30,8,559.75,560,559.5,560,26
20140901|2014-07-07 23:00,8,560,560,559.5,560,24
20140901|2014-07-07 23:30,8,559.5,559.5,559,559,89
20140901|2014-07-08 00:00,8,559,559.5,558.5,558.5,107
20140901|2014-07-08 00:30,8,559,559,558.75,558.75,36
20140901|2014-07-08 01:00,8,558.75,559,557.75,558.75,71
20140901|2014-07-08 01:30,8,558.75,560,558.75,559.25,228
20140901|2014-07-08 02:00,8,559.25,561,559.25,560.75,443
20140901|2014-07-08 02:30,8,560.5,560.5,559.25,559.5,122
20140901|2014-07-08 03:00,8,559.75,560,559,559.25,104
20140901|2014-07-08 03:30,8,559.25,559.5,558.75,559.5,72
20140901|2014-07-08 04:00,8,559.5,560.25,559,559.75,169
20140901|2014-07-08 04:30,8,560.25,561,560,560.25,137
20140901|2014-07-08 05:00,8,560.25,560.5,559.25,559.5,130
20140901|2014-07-08 05:30,8,559.5,560.75,557.5,560.25,468
20140901|2014-07-08 06:00,8,560.5,560.5,558.25,558.75,161
20140901|2014-07-08 06:30,8,558.75,559.75,558.5,559.25,154
20140901|2014-07-08 07:00,8,559.25,559.5,558.75,558.75,220
20140901|2014-07-08 07:30,8,558.5,559,558.5,558.75,126
20140901|2014-07-08 08:30,8,558.25,561,557.25,558.5,5409
20140901|2014-07-08 09:00,8,558.25,558.5,555.5,556.75,4031
20140901|2014-07-08 09:30,8,556.75,558.75,556,558,2024
20140901|2014-07-08 10:00,8,558,558.25,556.5,557.5,2328
20140901|2014-07-08 10:30,8,557.75,558.25,555.5,558.25,2138
20140901|2014-07-08 11:00,8,558,559.75,558,559,2129
20140901|2014-07-08 11:30,8,558.75,559,557.75,558.75,1298
20140901|2014-07-08 12:00,8,558.5,559,557.75,558,1479
20140901|2014-07-08 12:30,8,558,558.5,556.5,556.75,2056
20140901|2014-07-08 13:00,8,557,557,555.5,555.75,3573
20140901|2014-07-08 19:00,9,556.25,557,556,556.75,284
20140901|2014-07-08 19:30,9,556.75,558.25,556.5,557.75,136
20140901|2014-07-08 20:00,9,557.75,558,556.75,556.75,119
20140901|2014-07-08 20:30,9,557,557,556.25,556.5,42
20140901|2014-07-08 21:00,9,556.25,556.5,556,556.25,59
20140901|2014-07-08 21:30,9,556.5,556.5,556.25,556.5,21
20140901|2014-07-08 22:00,9,556.5,557.5,556.5,557.5,90
20140901|2014-07-08 22:30,9,557.75,557.75,556.75,557,15
20140901|2014-07-08 23:00,9,557.25,557.25,557.25,557.25,7
20140901|2014-07-08 23:30,9,557.5,557.75,557,557,50
20140901|2014-07-09 00:00,9,557.25,557.75,556.5,557,12
20140901|2014-07-09 00:30,9,556.75,556.75,556.5,556.5,2
20140901|2014-07-09 01:00,9,556.75,557,556.5,557,28
20140901|2014-07-09 01:30,9,557.25,557.25,556.75,556.75,34
20140901|2014-07-09 02:00,9,556.5,557.25,556,557,219
20140901|2014-07-09 02:30,9,557,557.25,556.25,556.75,233
20140901|2014-07-09 03:00,9,556.75,556.75,556,556.5,36
20140901|2014-07-09 03:30,9,556.5,556.75,556.25,556.25,38
20140901|2014-07-09 04:00,9,556,556,553.75,554.5,621
20140901|2014-07-09 04:30,9,554.75,554.75,553.75,554,133
20140901|2014-07-09 05:00,9,554,554.5,553.75,553.75,198
20140901|2014-07-09 05:30,9,554,554.5,554,554,48
20140901|2014-07-09 06:00,9,554,554.5,552,553,670
20140901|2014-07-09 06:30,9,553,553.25,552,553.25,287
20140901|2014-07-09 07:00,9,553.25,554.25,553,553,184
20140901|2014-07-09 07:30,9,553,553.5,553,553.25,181
20140901|2014-07-09 08:30,9,553.25,555,552.25,553.25,4154
20140901|2014-07-09 09:00,9,553,553,549.75,552.5,4964
20140901|2014-07-09 09:30,9,552.75,556,551.25,552.5,4939
20140901|2014-07-09 10:00,9,552.5,554,550.25,550.5,1795
20140901|2014-07-09 10:30,9,550.5,552.75,549,550,2893
20140901|2014-07-09 11:00,9,549.75,550.25,548.25,549,2447
20140901|2014-07-09 11:30,9,549,549.75,548.25,548.5,884
20140901|2014-07-09 12:00,9,548.5,549,547.75,548.25,1799
20140901|2014-07-09 12:30,9,548.25,549,547.75,548,1334
20140901|2014-07-09 13:00,9,548.25,551.5,547.75,551,3582
20140901|2014-07-09 19:00,10,552,552,551.25,551.75,441
20140901|2014-07-09 19:30,10,551.25,551.5,550.5,551.25,59
20140901|2014-07-09 20:00,10,551.25,551.5,550.5,550.75,25
20140901|2014-07-09 20:30,10,550.75,550.75,550.25,550.5,15
20140901|2014-07-09 21:00,10,550.25,550.5,550,550.5,22
20140901|2014-07-09 21:30,10,550.25,550.75,550,550.75,23
20140901|2014-07-09 22:00,10,550.75,550.75,550.25,550.25,19
20140901|2014-07-09 22:30,10,550.25,550.25,550,550,5
20140901|2014-07-09 23:00,10,550.25,550.5,550,550.25,64
20140901|2014-07-09 23:30,10,550.25,550.5,550.25,550.25,18
20140901|2014-07-10 00:00,10,550.5,550.5,550.5,550.5,14
20140901|2014-07-10 00:30,10,550.75,551.25,550.75,551.25,70
20140901|2014-07-10 01:00,10,551,551,551,551,43
20140901|2014-07-10 01:30,10,551.25,551.25,551,551.25,28
20140901|2014-07-10 02:00,10,551.25,551.75,551,551,165
20140901|2014-07-10 02:30,10,551.25,551.5,551.25,551.25,56
20140901|2014-07-10 03:00,10,551.5,551.75,551,551.25,128
20140901|2014-07-10 03:30,10,551.25,552.5,551.25,552.25,172
20140901|2014-07-10 04:00,10,552.5,554.25,552,553.75,602
20140901|2014-07-10 04:30,10,554,554.75,554,554.5,273
20140901|2014-07-10 05:00,10,554.25,555.5,554,555,166
20140901|2014-07-10 05:30,10,555,556,554.25,555,199
20140901|2014-07-10 06:00,10,555,556,555,556,288
20140901|2014-07-10 06:30,10,555.75,556,554.5,555,245
20140901|2014-07-10 07:00,10,554.75,555.5,554.25,554.75,209
20140901|2014-07-10 07:30,10,555,555.5,554.5,555,200
20140901|2014-07-10 08:30,10,555.5,556,553.25,553.75,4556
20140901|2014-07-10 09:00,10,553.5,554.25,553,553.5,2692
20140901|2014-07-10 09:30,10,553.25,554,550,550.25,3600
20140901|2014-07-10 10:00,10,550.25,550.75,548.5,550,3379
20140901|2014-07-10 10:30,10,550,550.75,547.25,547.75,2384
20140901|2014-07-10 11:00,10,547.75,548.5,546.25,547,2336
20140901|2014-07-10 11:30,10,547,549.5,546.75,548.25,1381
20140901|2014-07-10 12:00,10,548.5,549.75,546.75,546.75,1916
20140901|2014-07-10 12:30,10,546.75,549,546.5,548,1207
20140901|2014-07-10 13:00,10,547.75,549.5,546.5,548.25,2777
20140901|2014-07-10 19:00,11,547.25,548.5,547,548.25,274
20140901|2014-07-10 19:30,11,548.5,548.5,547.75,547.75,76
20140901|2014-07-10 20:00,11,547.75,548,547.5,548,83
20140901|2014-07-10 20:30,11,547.75,548,547.5,547.75,22
20140901|2014-07-10 21:00,11,547.75,548,547.5,547.5,19
20140901|2014-07-10 21:30,11,547.5,548,547.5,548,22
20140901|2014-07-10 22:00,11,548,548,547.5,547.75,6
20140901|2014-07-10 22:30,11,547.75,548,547.75,547.75,24
20140901|2014-07-10 23:00,11,547.75,548,547.75,548,3
20140901|2014-07-10 23:30,11,548,548.25,548,548,18
20140901|2014-07-11 00:00,11,548,548.5,548,548.5,19
20140901|2014-07-11 00:30,11,548.5,548.5,548.25,548.5,6
20140901|2014-07-11 01:00,11,548.5,548.5,548.5,548.5,35
20140901|2014-07-11 01:30,11,548.5,548.5,548.5,548.5,7
20140901|2014-07-11 02:00,11,548.5,549,548.25,549,135
20140901|2014-07-11 02:30,11,549.25,549.5,549,549.25,68
20140901|2014-07-11 03:00,11,549.25,549.5,549.25,549.5,33
20140901|2014-07-11 03:30,11,549.25,549.75,549.25,549.5,40
20140901|2014-07-11 04:00,11,549.5,549.5,548.5,548.75,135
20140901|2014-07-11 04:30,11,548.75,549,548.5,549,206
20140901|2014-07-11 05:00,11,548.75,548.75,548.25,548.25,121
20140901|2014-07-11 05:30,11,548.25,549,548.25,548.5,184
20140901|2014-07-11 06:00,11,548.5,549,548.5,548.5,173
20140901|2014-07-11 06:30,11,548.25,548.5,548,548.25,87
20140901|2014-07-11 07:00,11,548.25,549.5,548.25,548.5,440
20140901|2014-07-11 07:30,11,548.5,549,548.25,548.5,136
20140901|2014-07-11 08:30,11,549,549.5,541,542,6206
20140901|2014-07-11 09:00,11,541.75,542.25,540.5,540.75,4004
20140901|2014-07-11 09:30,11,540.5,541.5,537.5,540.5,5896
20140901|2014-07-11 10:00,11,540.25,541.5,540,541,1997
20140901|2014-07-11 10:30,11,541.25,541.5,539,539.25,1765
20140901|2014-07-11 11:00,11,539.25,539.25,528.75,531,22480
20140901|2014-07-11 11:30,11,530.75,531.25,529,530.5,3800
20140901|2014-07-11 12:00,11,530.5,531.25,525.75,526,4009
20140901|2014-07-11 12:30,11,526,528,525,526,4024
20140901|2014-07-11 13:00,11,526,528.25,525.25,525.75,6443
20140901|2014-07-13 19:00,14,527.25,530.75,526.5,529.25,1128
20140901|2014-07-13 19:30,14,529.25,529.25,528,528.75,161
20140901|2014-07-13 20:00,14,528.5,529.25,528.5,528.75,88
20140901|2014-07-13 20:30,14,528.75,528.75,528,528.25,56
20140901|2014-07-13 21:00,14,528.5,528.75,528.25,528.25,69
20140901|2014-07-13 21:30,14,528.25,529.5,528.25,529.5,207
20140901|2014-07-13 22:00,14,529.5,530,529.25,529.5,49
20140901|2014-07-13 22:30,14,529.5,529.75,529.25,529.5,39
20140901|2014-07-13 23:00,14,529.5,530,529.5,529.75,34
20140901|2014-07-13 23:30,14,530,530,529.5,529.5,27
20140901|2014-07-14 00:00,14,529.75,529.75,529.5,529.75,5
20140901|2014-07-14 00:30,14,529.5,530.5,529.5,530.5,79
20140901|2014-07-14 01:00,14,530.5,531.75,530,530.75,348
20140901|2014-07-14 01:30,14,530.75,530.75,530.5,530.5,20
20140901|2014-07-14 02:00,14,530.5,530.75,529.5,529.75,252
20140901|2014-07-14 02:30,14,529.5,530,529.5,530,136
20140901|2014-07-14 03:00,14,530,530,528.25,528.25,300
20140901|2014-07-14 03:30,14,528.25,528.75,528,528,374
20140901|2014-07-14 04:00,14,528,528.75,527.25,527.25,233
20140901|2014-07-14 04:30,14,527.5,527.5,526.5,526.5,252
20140901|2014-07-14 05:00,14,526.75,526.75,526.5,526.5,132
20140901|2014-07-14 05:30,14,526.5,528,526.5,527.75,501
20140901|2014-07-14 06:00,14,527.5,527.5,524.75,525.25,726
20140901|2014-07-14 06:30,14,525.25,525.5,524.25,525.25,278
20140901|2014-07-14 07:00,14,525.25,527.5,525.25,526.75,466
20140901|2014-07-14 07:30,14,527,528,527,527.75,254
20140901|2014-07-14 08:30,14,527,530,525,528.75,6025
20140901|2014-07-14 09:00,14,528.75,530,527.5,528.25,1686
20140901|2014-07-14 09:30,14,528.5,533,528.25,533,4796
20140901|2014-07-14 10:00,14,533,533.5,528.75,530,3222
20140901|2014-07-14 10:30,14,530,532.75,529.75,532,1959
20140901|2014-07-14 11:00,14,532,534.75,531.75,534.5,1807
20140901|2014-07-14 11:30,14,534.5,534.5,533.25,533.75,1813
20140901|2014-07-14 12:00,14,533.75,537,533.75,536.75,2757
20140901|2014-07-14 12:30,14,536.75,537.5,535.75,536,3044
20140901|2014-07-14 13:00,14,536,539,535.25,538.5,4786
20140901|2014-07-14 19:00,15,538,538.25,535.75,537.25,435
20140901|2014-07-14 19:30,15,537,537.25,537,537,86
20140901|2014-07-14 20:00,15,537,537.25,537,537,95
20140901|2014-07-14 20:30,15,537,537,537,537,19
20140901|2014-07-14 21:00,15,536.75,537,535.75,535.75,123
20140901|2014-07-14 21:30,15,536,536,535.25,535.75,69
20140901|2014-07-14 22:00,15,535.75,536.5,535.75,536.25,35
20140901|2014-07-14 22:30,15,536.25,536.75,536.25,536.75,17
20140901|2014-07-14 23:00,15,536.5,536.5,535,535.25,45
20140901|2014-07-14 23:30,15,535.5,535.5,535.25,535.25,8
20140901|2014-07-15 00:00,15,535.25,535.5,535,535,25
20140901|2014-07-15 00:30,15,535,535.5,534.75,535.5,45
20140901|2014-07-15 01:00,15,535,535.25,534.75,534.75,50
20140901|2014-07-15 01:30,15,535,535.5,535,535,71
20140901|2014-07-15 02:00,15,534.75,535,534.5,534.75,122
20140901|2014-07-15 02:30,15,534.75,535,534.5,535,71
20140901|2014-07-15 03:00,15,535,535.25,535,535.25,50
20140901|2014-07-15 03:30,15,535,537.5,534.75,536.5,447
20140901|2014-07-15 04:00,15,536.75,537,535.25,537,243
20140901|2014-07-15 04:30,15,536.75,537.5,535.5,536.25,131
20140901|2014-07-15 05:00,15,536.25,537.25,535.25,535.5,215
20140901|2014-07-15 05:30,15,535.5,535.75,534.75,534.75,221
20140901|2014-07-15 06:00,15,534.75,535.5,534.5,535,121
20140901|2014-07-15 06:30,15,535,535,534,534,114
20140901|2014-07-15 07:00,15,534,535.25,534,535.25,195
20140901|2014-07-15 07:30,15,535,535.5,535,535,81
20140901|2014-07-15 08:30,15,534.75,535.25,531.75,533.25,4742
20140901|2014-07-15 09:00,15,533.5,534.5,531.25,531.5,1699
20140901|2014-07-15 09:30,15,531.75,532.5,530.5,531.5,2847
20140901|2014-07-15 10:00,15,531.5,534,531.25,533,2181
20140901|2014-07-15 10:30,15,533,533.25,531.5,532,1227
20140901|2014-07-15 11:00,15,532,533.75,531,533.75,1965
20140901|2014-07-15 11:30,15,533.75,539.5,533.25,539.5,4480
20140901|2014-07-15 12:00,15,539.5,539.5,534.75,534.75,3830
20140901|2014-07-15 12:30,15,534.5,535.5,533,535,2356
20140901|2014-07-15 13:00,15,534.75,538.5,534.25,538.5,2819
20140901|2014-07-15 19:00,16,537,541.5,536.75,539.25,916
20140901|2014-07-15 19:30,16,540,540.5,539.25,539.25,109
20140901|2014-07-15 20:00,16,539.25,540.5,539,539,145
20140901|2014-07-15 20:30,16,539.25,539.25,538.75,539.25,115
20140901|2014-07-15 21:00,16,539.25,540,539.25,540,67
20140901|2014-07-15 21:30,16,540,541.5,540,541.25,122
20140901|2014-07-15 22:00,16,541.25,541.5,540.5,540.5,37
20140901|2014-07-15 22:30,16,540.25,540.5,540.25,540.5,16
20140901|2014-07-15 23:00,16,540.75,540.75,540.25,540.25,43
20140901|2014-07-15 23:30,16,540,540.75,540,540,63
20140901|2014-07-16 00:00,16,540.25,541,540,540.75,134
20140901|2014-07-16 00:30,16,541,541,540,540.5,211
20140901|2014-07-16 01:00,16,540.5,541.25,540.5,540.75,171
20140901|2014-07-16 01:30,16,540.75,541.5,540.75,540.75,70
20140901|2014-07-16 02:00,16,541,541.25,540.75,540.75,161
20140901|2014-07-16 02:30,16,540.75,541,540.5,540.75,134
20140901|2014-07-16 03:00,16,540.5,541,540.25,540.75,294
20140901|2014-07-16 03:30,16,540.75,541,539.5,540,183
20140901|2014-07-16 04:00,16,540,540.25,539.75,539.75,69
20140901|2014-07-16 04:30,16,539.75,539.75,539.75,539.75,62
20140901|2014-07-16 05:00,16,539.5,541.5,539.5,541.25,178
20140901|2014-07-16 05:30,16,541,541.75,540,540,112
20140901|2014-07-16 06:00,16,540,540.5,540,540.25,81
20140901|2014-07-16 06:30,16,540.25,540.5,540,540,261
20140901|2014-07-16 07:00,16,540,540.5,539.5,540,396
20140901|2014-07-16 07:30,16,539.75,543.25,539.5,543,630
20140901|2014-07-16 08:30,16,543.75,544.75,540.75,541.25,7737
20140901|2014-07-16 09:00,16,541.25,542.25,540,540.5,2026
20140901|2014-07-16 09:30,16,540.75,541.25,535.75,537.25,3027
20140901|2014-07-16 10:00,16,537.5,538.75,537.25,537.75,2014
20140901|2014-07-16 10:30,16,537.75,539,537.25,538.5,1219
20140901|2014-07-16 11:00,16,538.5,541.75,538.5,541.75,1544
20140901|2014-07-16 11:30,16,541.75,541.75,538.25,538.5,1431
20140901|2014-07-16 12:00,16,538.5,540.5,538.5,540,1119
20140901|2014-07-16 12:30,16,540,540.5,538,538.5,1485
20140901|2014-07-16 13:00,16,538.5,539.5,537.5,537.75,2824
20140901|2014-07-16 19:00,17,538,538.5,537.75,538.25,282
20140901|2014-07-16 19:30,17,538.25,538.25,538,538.25,46
20140901|2014-07-16 20:00,17,538,538,536,537.75,308
20140901|2014-07-16 20:30,17,538,538,536.25,536.25,29
20140901|2014-07-16 21:00,17,536,536.25,536,536,57
20140901|2014-07-16 21:30,17,536,536,535.25,536,111
20140901|2014-07-16 22:00,17,536,536,536,536,6
20140901|2014-07-16 22:30,17,536,536,536,536,1
20140901|2014-07-16 23:00,17,536,536,535.75,536,8
20140901|2014-07-16 23:30,17,536,536.5,535.75,536.5,12
20140901|2014-07-17 00:00,17,536.5,536.5,536.25,536.25,3
20140901|2014-07-17 00:30,17,536,536.25,536,536.25,18
20140901|2014-07-17 01:00,17,536,536.25,535.25,535.5,51
20140901|2014-07-17 01:30,17,535.5,535.75,535.5,535.5,89
20140901|2014-07-17 02:00,17,535.5,535.75,535,535.5,205
20140901|2014-07-17 02:30,17,535.5,537.25,535.5,536.5,210
20140901|2014-07-17 03:00,17,536.25,537.75,536.25,537.75,177
20140901|2014-07-17 03:30,17,537.25,537.75,537.25,537.25,50
20140901|2014-07-17 04:00,17,537.5,537.5,537,537,110
20140901|2014-07-17 04:30,17,537.25,537.5,537,537.25,111
20140901|2014-07-17 05:00,17,537.5,538,537,538,116
20140901|2014-07-17 05:30,17,538,538,537.25,537.5,76
20140901|2014-07-17 06:00,17,537.75,538.75,537.5,538.75,247
20140901|2014-07-17 06:30,17,538.75,538.75,537.75,538.25,164
20140901|2014-07-17 07:00,17,538,538.25,537,538.25,290
20140901|2014-07-17 07:30,17,538.25,538.5,537,537,244
20140901|2014-07-17 08:30,17,538,540,536.25,538.25,4594
20140901|2014-07-17 09:00,17,538.25,539.75,535,536,3048
20140901|2014-07-17 09:30,17,535.75,536,530.75,531.25,5302
20140901|2014-07-17 10:00,17,531.25,532.75,531.25,532,2346
20140901|2014-07-17 10:30,17,532,560,532,553.75,26215
20140901|2014-07-17 11:00,17,553.75,561.75,551.25,555.5,15667
20140901|2014-07-17 11:30,17,555.75,558.5,552,552.25,6105
20140901|2014-07-17 12:00,17,552.25,552.5,547.25,550.75,5458
20140901|2014-07-17 12:30,17,550.75,550.75,547.5,550.25,2903
20140901|2014-07-17 13:00,17,550.25,551.75,549.75,551.25,4187
20140901|2014-07-17 19:00,18,552.5,552.5,548.25,548.75,974
20140901|2014-07-17 19:30,18,548.75,549.5,548.5,549,124
20140901|2014-07-17 20:00,18,549,549.75,549,549.5,106
20140901|2014-07-17 20:30,18,549.5,550.5,549.5,550.25,89
20140901|2014-07-17 21:00,18,550.25,551,550,551,30
20140901|2014-07-17 21:30,18,551,551.25,550.75,551,52
20140901|2014-07-17 22:00,18,551,551,550.5,550.75,27
20140901|2014-07-17 22:30,18,551,551.25,550.5,550.5,114
20140901|2014-07-17 23:00,18,551,552,551,551.75,52
20140901|2014-07-17 23:30,18,551.75,553,551.75,552.5,110
20140901|2014-07-18 00:00,18,552.5,554.25,552.5,554,130
20140901|2014-07-18 00:30,18,554.25,554.75,554.25,554.5,82
20140901|2014-07-18 01:00,18,554.5,555.5,553.5,553.5,316
20140901|2014-07-18 01:30,18,553.5,555,553.25,554.25,180
20140901|2014-07-18 02:00,18,554.25,554.25,553.75,553.75,167
20140901|2014-07-18 02:30,18,553.5,555.75,553.5,555.25,271
20140901|2014-07-18 03:00,18,555.5,555.5,554.25,555,342
20140901|2014-07-18 03:30,18,555,555,553.75,553.75,500
20140901|2014-07-18 04:00,18,553.5,553.5,550.75,551,514
20140901|2014-07-18 04:30,18,550.75,550.75,548.5,549,677
20140901|2014-07-18 05:00,18,548.75,548.75,545.5,545.5,1005
20140901|2014-07-18 05:30,18,545.5,546.25,545.25,545.5,379
20140901|2014-07-18 06:00,18,545.75,549.5,545.25,547.25,636
20140901|2014-07-18 06:30,18,547.25,549.25,547,549,535
20140901|2014-07-18 07:00,18,549.25,549.75,548.25,548.75,377
20140901|2014-07-18 07:30,18,548.75,549.25,548.5,549,261
20140901|2014-07-18 08:30,18,548.75,550,540.25,541.25,7284
20140901|2014-07-18 09:00,18,541.25,543.25,540.75,542,3098
20140901|2014-07-18 09:30,18,542,542,536.25,536.5,4645
20140901|2014-07-18 10:00,18,536.5,537.25,533.25,534.25,5558
20140901|2014-07-18 10:30,18,534.25,537,534,535.5,3331
20140901|2014-07-18 11:00,18,535.75,536.25,534.5,535,2494
20140901|2014-07-18 11:30,18,535,535.25,532,532,2618
20140901|2014-07-18 12:00,18,532,533.75,532,532,1777
20140901|2014-07-18 12:30,18,532.25,535.5,532,532.75,2517
20140901|2014-07-18 13:00,18,532.75,535,531,532.25,3841
20140901|2014-07-20 19:00,21,529,530.25,528.75,530,306
20140901|2014-07-20 19:30,21,530,530,529,529,254
20140901|2014-07-20 20:00,21,529,530.25,529,530.25,91
20140901|2014-07-20 20:30,21,530.5,531,530.25,530.75,153
20140901|2014-07-20 21:00,21,530.5,530.5,529.25,529.5,52
20140901|2014-07-20 21:30,21,529.5,529.5,529.5,529.5,15
20140901|2014-07-20 22:00,21,529.5,529.75,529,529.5,33
20140901|2014-07-20 22:30,21,529.75,529.75,529.25,529.25,8
20140901|2014-07-20 23:00,21,529.5,529.75,529.5,529.75,9
20140901|2014-07-20 23:30,21,530,530,529.75,530,5
20140901|2014-07-21 00:00,21,529.5,529.5,529.5,529.5,4
20140901|2014-07-21 00:30,21,529.75,530,529.5,530,12
20140901|2014-07-21 01:00,21,530,530.25,529.75,530,25
20140901|2014-07-21 01:30,21,530,530,529.5,529.75,54
20140901|2014-07-21 02:00,21,529.75,529.75,528.75,529.25,89
20140901|2014-07-21 02:30,21,529.25,529.75,529.25,529.75,21
20140901|2014-07-21 03:00,21,529.5,529.75,528.25,528.75,221
20140901|2014-07-21 03:30,21,528.75,531.25,528.75,529,646
20140901|2014-07-21 04:00,21,529,529.25,526.5,527,584
20140901|2014-07-21 04:30,21,526.75,527.25,525.75,526.5,514
20140901|2014-07-21 05:00,21,526.25,527.25,526.25,526.25,222
20140901|2014-07-21 05:30,21,526.25,526.75,526,526.75,133
20140901|2014-07-21 06:00,21,526.25,527.75,526.25,527.5,432
20140901|2014-07-21 06:30,21,527.75,527.75,527.25,527.5,142
20140901|2014-07-21 07:00,21,527.25,528.5,526.5,527.75,528
20140901|2014-07-21 07:30,21,527.75,528.75,527.75,528.25,130
20140901|2014-07-21 08:30,21,528.25,528.75,524.5,525.75,5680
20140901|2014-07-21 09:00,21,526,526,524.25,525,2125
20140901|2014-07-21 09:30,21,525,531,523.75,530.5,6095
20140901|2014-07-21 10:00,21,530.5,530.75,525.25,526,1928
20140901|2014-07-21 10:30,21,526.25,527,526,526.5,1488
20140901|2014-07-21 11:00,21,526.5,530.25,526.5,528.25,1471
20140901|2014-07-21 11:30,21,528.25,529.5,526,526.5,1116
20140901|2014-07-21 12:00,21,526.5,529.25,526.5,528.75,1199
20140901|2014-07-21 12:30,21,528.5,530,527.25,528,1345
20140901|2014-07-21 13:00,21,528.25,530.75,528.25,530.25,3020
20140901|2014-07-21 19:00,22,529.5,531,529.25,531,278
20140901|2014-07-21 19:30,22,530.75,535,530.25,533.75,625
20140901|2014-07-21 20:00,22,534,534,533,533.25,67
20140901|2014-07-21 20:30,22,533.25,533.25,532.5,533,96
20140901|2014-07-21 21:00,22,532.5,532.5,532,532.25,61
20140901|2014-07-21 21:30,22,532.25,532.25,532,532,17
20140901|2014-07-21 22:00,22,531.75,532,530.5,530.5,123
20140901|2014-07-21 22:30,22,531,531,530,530.25,78
20140901|2014-07-21 23:00,22,530.25,530.5,530.25,530.5,12
20140901|2014-07-21 23:30,22,530.5,530.5,530.5,530.5,14
20140901|2014-07-22 00:00,22,530.75,530.75,530.5,530.5,27
20140901|2014-07-22 00:30,22,530.5,531,530.5,531,28
20140901|2014-07-22 01:00,22,530.75,531,530.25,530.75,56
20140901|2014-07-22 01:30,22,530.75,531,530.5,530.75,46
20140901|2014-07-22 02:00,22,530.75,532.5,530.75,531.5,239
20140901|2014-07-22 02:30,22,531.25,531.75,530.5,530.5,176
20140901|2014-07-22 03:00,22,530.5,531,530.25,530.75,105
20140901|2014-07-22 03:30,22,530.75,531.75,529.25,531.75,568
20140901|2014-07-22 04:00,22,531.5,532.25,531,531.25,73
20140901|2014-07-22 04:30,22,531,533.25,531,532,140
20140901|2014-07-22 05:00,22,532,533.5,532,533,226
20140901|2014-07-22 05:30,22,532.75,533.5,532.25,533,280
20140901|2014-07-22 06:00,22,533.25,535.25,533.25,534.75,455
20140901|2014-07-22 06:30,22,535,535,533.75,534,164
20140901|2014-07-22 07:00,22,533.75,534.25,533,533.75,274
20140901|2014-07-22 07:30,22,534,534.75,533.75,534.5,207
20140901|2014-07-22 08:30,22,535.25,536.75,531.5,532.5,4554
20140901|2014-07-22 09:00,22,532.75,533.5,528,529,2644
20140901|2014-07-22 09:30,22,529,529.75,526.5,527.5,4156
20140901|2014-07-22 10:00,22,527.25,528,526,526,3111
20140901|2014-07-22 10:30,22,526,528.5,525,527.75,2362
20140901|2014-07-22 11:00,22,527.75,528,525.75,527.5,695
20140901|2014-07-22 11:30,22,527.25,529,527.25,527.25,1337
20140901|2014-07-22 12:00,22,527.5,527.75,526.5,526.5,946
20140901|2014-07-22 12:30,22,526.5,527,525,525.5,1485
20140901|2014-07-22 13:00,22,525.75,526.75,524,525,3247
20140901|2014-07-22 19:00,23,524.5,525.75,520.25,523,1567
20140901|2014-07-22 19:30,23,523,524,523,523.25,157
20140901|2014-07-22 20:00,23,523.25,523.25,522.75,523,27
20140901|2014-07-22 20:30,23,523.25,523.75,523,523.25,72
20140901|2014-07-22 21:00,23,523.25,523.75,522.75,523.5,49
20140901|2014-07-22 21:30,23,523.5,524.25,523.5,524.25,93
20140901|2014-07-22 22:00,23,524.25,524.75,523.5,524.75,141
20140901|2014-07-22 22:30,23,524.75,525,524.5,525,31
20140901|2014-07-22 23:00,23,524.5,524.75,524.25,524.25,50
20140901|2014-07-22 23:30,23,524,524.5,524,524,64
20140901|2014-07-23 00:00,23,524,524.25,523.25,523.25,91
20140901|2014-07-23 00:30,23,523.25,523.25,523,523,12
20140901|2014-07-23 01:00,23,523.25,525.75,523.25,525.5,197
20140901|2014-07-23 01:30,23,525.5,526,524.25,524.5,187
20140901|2014-07-23 02:00,23,524.5,525.25,524.5,525,31
20140901|2014-07-23 02:30,23,525.25,525.25,524.5,524.5,81
20140901|2014-07-23 03:00,23,524.5,525,524,524,207
20140901|2014-07-23 03:30,23,524,524.5,523.75,524.25,169
20140901|2014-07-23 04:00,23,524.25,524.75,523.75,524.5,194
20140901|2014-07-23 04:30,23,524.25,524.5,524,524.25,83
20140901|2014-07-23 05:00,23,524.25,525,524,525,86
20140901|2014-07-23 05:30,23,525,525,524.5,524.75,82
20140901|2014-07-23 06:00,23,524.75,524.75,524,524.25,235
20140901|2014-07-23 06:30,23,524.25,526.5,524,525,570
20140901|2014-07-23 07:00,23,525,528,524.75,527.25,1013
20140901|2014-07-23 07:30,23,527.5,527.5,526,526.5,137
20140901|2014-07-23 08:30,23,526.5,528.25,523.75,525.25,3982
20140901|2014-07-23 09:00,23,525.25,528.75,524.75,527.75,1861
20140901|2014-07-23 09:30,23,527.75,528.25,525.25,527.25,1962
20140901|2014-07-23 10:00,23,527.5,528.25,525.5,525.5,1245
20140901|2014-07-23 10:30,23,525.75,526,524.5,524.75,1504
20140901|2014-07-23 11:00,23,524.75,525.75,524.5,525.5,673
20140901|2014-07-23 11:30,23,525.25,527.75,524.75,526.25,1272
20140901|2014-07-23 12:00,23,526.25,529,526,528.5,1892
20140901|2014-07-23 12:30,23,528.75,531,528,529,3559
20140901|2014-07-23 13:00,23,528.75,531,528.25,529.75,2105
20140901|2014-07-23 19:00,24,530.5,532,530.5,531,380
20140901|2014-07-23 19:30,24,531,532,530.25,532,214
20140901|2014-07-23 20:00,24,531.75,532,531.5,531.75,179
20140901|2014-07-23 20:30,24,531.75,532,531.5,531.75,140
20140901|2014-07-23 21:00,24,531.75,531.75,530,530,123
20140901|2014-07-23 21:30,24,530.25,530.25,530,530,24
20140901|2014-07-23 22:00,24,530.25,531,530.25,530.75,185
20140901|2014-07-23 22:30,24,531,531.5,530.5,531.5,132
20140901|2014-07-23 23:00,24,531.5,531.5,531,531.25,101
20140901|2014-07-23 23:30,24,531.5,531.5,531,531.25,45
20140901|2014-07-24 00:00,24,531.5,531.75,531.25,531.75,45
20140901|2014-07-24 00:30,24,531.5,532,531.25,532,155
20140901|2014-07-24 01:00,24,531.75,532,531.5,531.75,218
20140901|2014-07-24 01:30,24,531.75,532.75,531.5,532,102
20140901|2014-07-24 02:00,24,531.75,532.25,531,531,147
20140901|2014-07-24 02:30,24,531,532,530.75,531.75,137
20140901|2014-07-24 03:00,24,531.75,531.75,530.75,531.5,64
20140901|2014-07-24 03:30,24,531.25,536.5,531.25,535.75,823
20140901|2014-07-24 04:00,24,536,537.5,535.5,536.75,603
20140901|2014-07-24 04:30,24,537.25,537.75,536.5,536.75,405
20140901|2014-07-24 05:00,24,536.75,537.75,536.5,536.75,238
20140901|2014-07-24 05:30,24,536.75,537.25,536.5,536.5,112
20140901|2014-07-24 06:00,24,536.5,536.5,534.75,535.25,453
20140901|2014-07-24 06:30,24,535.5,537,535,536,282
20140901|2014-07-24 07:00,24,536,538,535.25,538,1263
20140901|2014-07-24 07:30,24,537.75,542.25,537.75,539.75,2288
20140901|2014-07-24 08:30,24,540,541,533.25,535.25,6917
20140901|2014-07-24 09:00,24,535.25,535.75,528.75,529.75,4161
20140901|2014-07-24 09:30,24,529.75,529.75,526,528.25,5537
20140901|2014-07-24 10:00,24,528.5,533.5,528,532.5,4161
20140901|2014-07-24 10:30,24,532.5,535.25,530.5,534.25,3691
20140901|2014-07-24 11:00,24,534,535,532.5,532.75,1565
20140901|2014-07-24 11:30,24,533,533,531.25,531.75,1568
20140901|2014-07-24 12:00,24,531.75,531.75,529.25,530.5,1174
20140901|2014-07-24 12:30,24,530.25,530.75,528.5,529.5,962
20140901|2014-07-24 13:00,24,529.75,531,528.25,529,2358
20140901|2014-07-24 19:00,25,528.75,532,528.75,531.75,520
20140901|2014-07-24 19:30,25,531.75,533.25,531.5,532,205
20140901|2014-07-24 20:00,25,532,532.25,532,532,82
20140901|2014-07-24 20:30,25,532.25,532.25,531.75,531.75,23
20140901|2014-07-24 21:00,25,531.75,532,531.75,532,55
20140901|2014-07-24 21:30,25,532.25,533,532.25,532.75,99
20140901|2014-07-24 22:00,25,532.5,533,532.25,532.5,94
20140901|2014-07-24 22:30,25,532.25,533.25,532.25,532.75,146
20140901|2014-07-24 23:00,25,533,533.75,533,533.75,30
20140901|2014-07-24 23:30,25,533.25,533.75,533.25,533.75,21
20140901|2014-07-25 00:00,25,533.75,535,533.75,534.75,152
20140901|2014-07-25 00:30,25,534.5,534.75,533.75,533.75,48
20140901|2014-07-25 01:00,25,533.75,534.5,533.5,534.5,95
20140901|2014-07-25 01:30,25,534.25,534.5,532.25,532.75,288
20140901|2014-07-25 02:00,25,532.5,533.75,532.25,533.5,75
20140901|2014-07-25 02:30,25,533.5,533.75,533,533.5,132
20140901|2014-07-25 03:00,25,533.5,534,533.25,533.25,181
20140901|2014-07-25 03:30,25,533,533,530.75,531,182
20140901|2014-07-25 04:00,25,530.75,531,530,530.25,199
20140901|2014-07-25 04:30,25,530.5,530.75,528,528.75,307
20140901|2014-07-25 05:00,25,528.5,530.75,528.5,530.75,139
20140901|2014-07-25 05:30,25,530.75,530.75,529.25,529.75,86
20140901|2014-07-25 06:00,25,529.75,531,529.5,529.75,107
20140901|2014-07-25 06:30,25,529.5,529.75,528.75,529.25,85
20140901|2014-07-25 07:00,25,529,529,528,528.75,283
20140901|2014-07-25 07:30,25,528.75,529.75,528.75,528.75,173
20140901|2014-07-25 08:30,25,528.75,530,526.5,529.5,5421
20140901|2014-07-25 09:00,25,529.5,534,528.25,533.5,4236
20140901|2014-07-25 09:30,25,533.5,534.25,531.25,532.25,3453
20140901|2014-07-25 10:00,25,532.25,538,532.25,535,5755
20140901|2014-07-25 10:30,25,535.25,537,534.75,536,1834
20140901|2014-07-25 11:00,25,536,536.25,534.5,535,1403
20140901|2014-07-25 11:30,25,535,535.75,534.25,535.25,1000
20140901|2014-07-25 12:00,25,535.25,538,534.75,537.5,2794
20140901|2014-07-25 12:30,25,537.5,538.5,536.75,537.5,2402
20140901|2014-07-25 13:00,25,537.5,538.5,537,537.5,3204
20140901|2014-07-27 19:00,28,538,539.25,537.5,539.25,711
20140901|2014-07-27 19:30,28,539.25,541.5,539,541.25,397
20140901|2014-07-27 20:00,28,541.5,541.75,536.5,537,719
20140901|2014-07-27 20:30,28,536.75,540.25,536.5,540,285
20140901|2014-07-27 21:00,28,540,540.5,540,540.25,215
20140901|2014-07-27 21:30,28,540.25,541.25,540,541,178
20140901|2014-07-27 22:00,28,541.25,543.25,541,541,670
20140901|2014-07-27 22:30,28,541,541,540,540.75,58
20140901|2014-07-27 23:00,28,540.75,541,540,540,47
20140901|2014-07-27 23:30,28,539.75,540,539.5,539.75,17
20140901|2014-07-28 00:00,28,539.75,540,539.5,539.75,37
20140901|2014-07-28 00:30,28,539.75,541,539.5,540.75,85
20140901|2014-07-28 01:00,28,541,541,540.25,541,85
20140901|2014-07-28 01:30,28,540.75,540.75,539,540,136
20140901|2014-07-28 02:00,28,540,542.5,539.75,542.25,363
20140901|2014-07-28 02:30,28,542.25,542.25,540.75,541,121
20140901|2014-07-28 03:00,28,541,541,540,540.25,87
20140901|2014-07-28 03:30,28,540.5,540.5,535.25,535.5,512
20140901|2014-07-28 04:00,28,535.5,536.25,532,532.5,832
20140901|2014-07-28 04:30,28,532.5,534.75,532.5,534,274
20140901|2014-07-28 05:00,28,533.75,534.25,533.5,533.5,97
20140901|2014-07-28 05:30,28,533.5,534.25,533,533.75,194
20140901|2014-07-28 06:00,28,533.75,533.75,533,533,125
20140901|2014-07-28 06:30,28,533,534.25,533,534,199
20140901|2014-07-28 07:00,28,533.75,534.25,533,533.75,256
20140901|2014-07-28 07:30,28,533.75,534.5,533.5,534.25,99
20140901|2014-07-28 08:30,28,534.25,536.5,532.5,534.75,4221
20140901|2014-07-28 09:00,28,534.75,538.75,534,538,2646
20140901|2014-07-28 09:30,28,538.25,538.75,536.5,536.5,2272
20140901|2014-07-28 10:00,28,536.5,537,535,535,1827
20140901|2014-07-28 10:30,28,535.25,535.75,533.25,535.75,1773
20140901|2014-07-28 11:00,28,535.75,537.5,534.5,535,1352
20140901|2014-07-28 11:30,28,535,536.25,534,536,1187
20140901|2014-07-28 12:00,28,536,536.75,535.25,536.25,987
20140901|2014-07-28 12:30,28,536.5,537.25,534.75,535.75,1210
20140901|2014-07-28 13:00,28,535.75,536.75,534.25,535,2080
20140901|2014-07-28 19:00,29,534.5,535,533,533.5,460
20140901|2014-07-28 19:30,29,533.5,533.75,533,533,101
20140901|2014-07-28 20:00,29,533,533.75,533,533.5,109
20140901|2014-07-28 20:30,29,533.25,533.5,533,533.25,71
20140901|2014-07-28 21:00,29,533.25,533.25,533.25,533.25,10
20140901|2014-07-28 21:30,29,533.5,534,533.5,534,72
20140901|2014-07-28 22:00,29,534.25,534.25,534,534,16
20140901|2014-07-28 22:30,29,534.25,534.25,534.25,534.25,6
20140901|2014-07-28 23:00,29,534.25,534.5,534.25,534.5,31
20140901|2014-07-28 23:30,29,534.5,535,534.5,534.75,36
20140901|2014-07-29 00:00,29,535,535.25,535,535,35
20140901|2014-07-29 00:30,29,535,535.25,535,535,10
20140901|2014-07-29 01:00,29,535,535,534.25,534.25,72
20140901|2014-07-29 01:30,29,534.5,535,534.5,534.5,52
20140901|2014-07-29 02:00,29,534.5,534.75,534,534,32
20140901|2014-07-29 02:30,29,533.75,534.5,533.75,534,88
20140901|2014-07-29 03:00,29,533.75,534,533.75,533.75,45
20140901|2014-07-29 03:30,29,533.75,534.5,533.75,534.5,122
20140901|2014-07-29 04:00,29,534.5,534.75,534,534.25,144
20140901|2014-07-29 04:30,29,534.25,534.25,532.5,533,399
20140901|2014-07-29 05:00,29,533.25,533.5,533.25,533.25,67
20140901|2014-07-29 05:30,29,533.25,534.25,532.5,534.25,163
20140901|2014-07-29 06:00,29,534.25,535.75,532.75,533.5,309
20140901|2014-07-29 06:30,29,533.25,533.5,532.75,533,157
20140901|2014-07-29 07:00,29,533,533.5,532.25,533.25,251
20140901|2014-07-29 07:30,29,533.25,533.75,532.5,532.75,107
20140901|2014-07-29 08:30,29,532.5,532.75,524.5,525.25,9628
20140901|2014-07-29 09:00,29,525.25,525.25,522,522.5,4130
20140901|2014-07-29 09:30,29,522.5,522.75,519.25,521.75,7176
20140901|2014-07-29 10:00,29,521.75,522,520.25,520.75,2122
20140901|2014-07-29 10:30,29,521,521,519.25,520.5,2349
20140901|2014-07-29 11:00,29,520.75,520.75,519,519.5,2657
20140901|2014-07-29 11:30,29,519.5,523.25,519.25,521,2576
20140901|2014-07-29 12:00,29,521.25,521.75,519,519.5,1493
20140901|2014-07-29 12:30,29,519.75,521.25,518.5,519.5,1968
20140901|2014-07-29 13:00,29,519.5,520.75,519,520.5,2668
20140901|2014-07-29 19:00,30,521.25,521.75,521,521.25,458
20140901|2014-07-29 19:30,30,521.25,521.5,521.25,521.25,54
20140901|2014-07-29 20:00,30,521.25,521.75,521,521.25,166
20140901|2014-07-29 20:30,30,521,521.25,521,521.25,21
20140901|2014-07-29 21:00,30,521.25,521.25,521.25,521.25,9
20140901|2014-07-29 21:30,30,521,521.5,521,521.25,23
20140901|2014-07-29 22:00,30,521,521.25,521,521,47
20140901|2014-07-29 22:30,30,521.25,522.25,521,522,191
20140901|2014-07-29 23:00,30,521.75,522,521.75,521.75,14
20140901|2014-07-29 23:30,30,522,522.25,522,522.25,30
20140901|2014-07-30 00:00,30,522.25,522.5,522,522.5,43
20140901|2014-07-30 00:30,30,522.5,522.5,522.25,522.25,12
20140901|2014-07-30 01:00,30,522.5,522.75,522.25,522.75,47
20140901|2014-07-30 01:30,30,522.5,523.25,522.5,523.25,94
20140901|2014-07-30 02:00,30,523.5,523.75,522.75,523,249
20140901|2014-07-30 02:30,30,523,523,522,522,268
20140901|2014-07-30 03:00,30,522,522,521.5,521.5,138
20140901|2014-07-30 03:30,30,521.5,521.75,521,521.5,242
20140901|2014-07-30 04:00,30,521.5,522.5,521,522.5,137
20140901|2014-07-30 04:30,30,522.5,522.5,522,522,111
20140901|2014-07-30 05:00,30,522,522,520.75,521,490
20140901|2014-07-30 05:30,30,521,521.5,520.75,521,149
20140901|2014-07-30 06:00,30,521,522.25,521,522,135
20140901|2014-07-30 06:30,30,522.25,522.25,521.5,522,120
20140901|2014-07-30 07:00,30,522.25,522.25,520.75,521.75,425
20140901|2014-07-30 07:30,30,521.75,522,520.5,520.5,357
20140901|2014-07-30 08:30,30,520.5,523.5,519.75,522,4599
20140901|2014-07-30 09:00,30,522.25,526.75,521.75,525.5,4313
20140901|2014-07-30 09:30,30,525.5,529,525,528.25,7552
20140901|2014-07-30 10:00,30,528.25,529,526.25,526.5,2425
20140901|2014-07-30 10:30,30,526.75,527.5,522.75,524.25,3251
20140901|2014-07-30 11:00,30,524.5,525,523.25,524,1843
20140901|2014-07-30 11:30,30,524,524.75,523.25,524.75,975
20140901|2014-07-30 12:00,30,524.75,526,524.25,525.25,1673
20140901|2014-07-30 12:30,30,525.5,527,525,526.5,1215
20140901|2014-07-30 13:00,30,526.5,528.25,525.5,527.75,3344
20140901|2014-07-30 19:00,31,527,527,526,526.75,133
20140901|2014-07-30 19:30,31,526.75,527,526.75,527,25
20140901|2014-07-30 20:00,31,527,527.5,526.75,527.25,96
20140901|2014-07-30 20:30,31,527.5,528.25,527.25,527.75,37
20140901|2014-07-30 21:00,31,527.5,527.75,526.75,527,43
20140901|2014-07-30 21:30,31,527,527,526.5,526.75,23
20140901|2014-07-30 22:00,31,526.75,527,526.5,526.5,19
20140901|2014-07-30 22:30,31,526.5,526.5,526.25,526.25,36
20140901|2014-07-30 23:00,31,526.5,526.75,526.5,526.5,8
20140901|2014-07-30 23:30,31,526.5,526.5,526.5,526.5,10
20140901|2014-07-31 00:00,31,526.5,526.75,526.5,526.5,19
20140901|2014-07-31 00:30,31,526.75,527,526.5,527,51
20140901|2014-07-31 01:00,31,527,527.25,526.25,526.5,56
20140901|2014-07-31 01:30,31,526.5,526.75,525.75,526,90
20140901|2014-07-31 02:00,31,526.25,526.75,526.25,526.5,36
20140901|2014-07-31 02:30,31,526.5,526.5,525.75,526,66
20140901|2014-07-31 03:00,31,526,526,525.5,525.5,71
20140901|2014-07-31 03:30,31,525.75,526,524,524,492
20140901|2014-07-31 04:00,31,524,525.5,523.75,525.5,448
20140901|2014-07-31 04:30,31,525.5,525.5,524.75,525,94
20140901|2014-07-31 05:00,31,525,526,524.5,524.5,222
20140901|2014-07-31 05:30,31,524.5,524.5,523.5,523.5,179
20140901|2014-07-31 06:00,31,523.75,525,523.75,525,82
20140901|2014-07-31 06:30,31,525,526,524.75,525,219
20140901|2014-07-31 07:00,31,525,526,524.75,526,334
20140901|2014-07-31 07:30,31,525.5,526.25,524.75,526,415
20140901|2014-07-31 08:30,31,526,530.75,523.5,528.75,6294
20140901|2014-07-31 09:00,31,528.75,530.75,528.5,530,2372
20140901|2014-07-31 09:30,31,529.75,530.25,526.5,526.5,2845
20140901|2014-07-31 10:00,31,526.25,529,524.75,528.75,2723
20140901|2014-07-31 10:30,31,528.75,529,527,527,1159
20140901|2014-07-31 11:00,31,526.75,527.75,526,527.25,1179
20140901|2014-07-31 11:30,31,527.25,528,526.5,527.75,870
20140901|2014-07-31 12:00,31,528,536.25,528,535.5,7076
20140901|2014-07-31 12:30,31,535.5,535.75,533,534,2456
20140901|2014-07-31 13:00,31,533.75,534,529.25,530.5,6881
20140901|2014-07-31 19:00,1,531,532.25,530.5,531.75,610
20140901|2014-07-31 19:30,1,531.5,533.5,531.5,533,460
20140901|2014-07-31 20:00,1,532.75,532.75,532,532,121
20140901|2014-07-31 20:30,1,532.25,532.75,531.75,532.25,66
20140901|2014-07-31 21:00,1,532,532.75,532,532.5,35
20140901|2014-07-31 21:30,1,532.75,533,532.5,532.75,30
20140901|2014-07-31 22:00,1,532.5,532.75,532.5,532.75,53
20140901|2014-07-31 22:30,1,532.75,533,532.75,533,40
20140901|2014-07-31 23:00,1,533,534,533,533.25,101
20140901|2014-07-31 23:30,1,533.25,534,533.25,534,45
20140901|2014-08-01 00:00,1,533.75,534.75,533.75,534.75,129
20140901|2014-08-01 00:30,1,535,535.25,534.5,535,78
20140901|2014-08-01 01:00,1,535,535.25,534.5,534.5,85
20140901|2014-08-01 01:30,1,534.5,534.75,534,534.25,135
20140901|2014-08-01 02:00,1,534,534.25,533.5,534,137
20140901|2014-08-01 02:30,1,534,534.5,533.25,534,259
20140901|2014-08-01 03:00,1,534.25,534.25,533.5,533.75,167
20140901|2014-08-01 03:30,1,533.5,534.75,533.5,534.5,555
20140901|2014-08-01 04:00,1,534.5,536,534.25,536,322
20140901|2014-08-01 04:30,1,536,536,535,535.5,571
20140901|2014-08-01 05:00,1,535.25,535.5,534.25,534.75,394
20140901|2014-08-01 05:30,1,534.5,534.5,533,533.75,501
20140901|2014-08-01 06:00,1,534,536,534,534.75,532
20140901|2014-08-01 06:30,1,534.5,535.5,534,534.5,340
20140901|2014-08-01 07:00,1,534.5,535.5,534.5,535,353
20140901|2014-08-01 07:30,1,535,536,535,535.75,215
20140901|2014-08-01 08:30,1,535.75,541.25,535.5,539.5,8256
20140901|2014-08-01 09:00,1,539.75,541,538.25,539.5,3321
20140901|2014-08-01 09:30,1,539.5,544,539.25,541,6893
20140901|2014-08-01 10:00,1,540.75,541.25,538.25,539.5,2491
20140901|2014-08-01 10:30,1,539.5,541.25,535.5,536.75,3200
20140901|2014-08-01 11:00,1,536.5,537,534,535,2745
20140901|2014-08-01 11:30,1,535.25,535.25,532.25,533.75,2113
20140901|2014-08-01 12:00,1,533.75,535.25,533.25,534.25,1197
20140901|2014-08-01 12:30,1,534.25,536,533.75,535.5,1306
20140901|2014-08-01 13:00,1,535.5,536.25,532.5,534.5,3653
20140901|2014-08-03 19:00,4,535.5,543.25,534.75,541.75,1267
20140901|2014-08-03 19:30,4,542,542.25,540,540.75,188
20140901|2014-08-03 20:00,4,540.75,541.25,540.25,540.25,95
20140901|2014-08-03 20:30,4,540.5,541,540.25,540.5,79
20140901|2014-08-03 21:00,4,541,542,540.25,541.5,74
20140901|2014-08-03 21:30,4,541.75,542.75,541.75,542.75,79
20140901|2014-08-03 22:00,4,542.5,543.25,542.25,542.75,80
20140901|2014-08-03 22:30,4,542.75,545.75,542.75,545.25,604
20140901|2014-08-03 23:00,4,545.25,545.5,545,545,130
20140901|2014-08-03 23:30,4,545,545.25,544.25,544.25,86
20140901|2014-08-04 00:00,4,544.25,544.5,543.75,544.25,91
20140901|2014-08-04 00:30,4,544,544.25,543.5,544,60
20140901|2014-08-04 01:00,4,544,544.5,543,543.25,123
20140901|2014-08-04 01:30,4,543,544.25,543,544,191
20140901|2014-08-04 02:00,4,544.5,544.5,544,544.25,39
20140901|2014-08-04 02:30,4,544.5,544.75,544,544,138
20140901|2014-08-04 03:00,4,544,545.5,543.5,543.75,463
20140901|2014-08-04 03:30,4,543.5,544.25,543.5,544.25,149
20140901|2014-08-04 04:00,4,544.25,544.25,543.5,543.5,304
20140901|2014-08-04 04:30,4,543.5,543.75,542.75,543,100
20140901|2014-08-04 05:00,4,543,543,541.5,542,243
20140901|2014-08-04 05:30,4,541.75,542,541,541.75,155
20140901|2014-08-04 06:00,4,541.5,543.5,541.25,543,519
20140901|2014-08-04 06:30,4,543.25,544.75,543.25,544,420
20140901|2014-08-04 07:00,4,544.25,545.5,543.75,545.5,499
20140901|2014-08-04 07:30,4,545.25,546.25,545.25,545.5,439
20140901|2014-08-04 08:30,4,545.25,548.5,543,547.5,5919
20140901|2014-08-04 09:00,4,547.5,551.25,545.5,550.75,4528
20140901|2014-08-04 09:30,4,550.75,553.25,547.25,548.75,5209
20140901|2014-08-04 10:00,4,548.5,550.75,546,548.75,3772
20140901|2014-08-04 10:30,4,548.75,549.25,546.25,546.5,1967
20140901|2014-08-04 11:00,4,546.5,547.75,546,546,1628
20140901|2014-08-04 11:30,4,546.25,546.25,543.75,545.75,1778
20140901|2014-08-04 12:00,4,545.75,547.25,544,544.5,1496
20140901|2014-08-04 12:30,4,544.25,545.5,543.5,544.75,1481
20140901|2014-08-04 13:00,4,544.75,545.25,543,544.75,3709
20140901|2014-08-04 19:00,5,543.75,544.75,543,544.75,214
20140901|2014-08-04 19:30,5,544.5,544.5,543.5,543.75,63
20140901|2014-08-04 20:00,5,543.5,543.5,541.5,541.75,311
20140901|2014-08-04 20:30,5,541.75,542.75,541.5,541.75,101
20140901|2014-08-04 21:00,5,542,544,542,543.5,123
20140901|2014-08-04 21:30,5,543.75,543.75,543,543.25,35
20140901|2014-08-04 22:00,5,543.25,543.75,543.25,543.75,30
20140901|2014-08-04 22:30,5,543.75,544.5,543.25,544.25,29
20140901|2014-08-04 23:00,5,544.25,544.5,543.75,544.25,50
20140901|2014-08-04 23:30,5,544,544,543.5,543.75,22
20140901|2014-08-05 00:00,5,544,544,543.5,544,67
20140901|2014-08-05 00:30,5,544.25,544.5,544,544.25,37
20140901|2014-08-05 01:00,5,544.25,544.5,544,544.25,39
20140901|2014-08-05 01:30,5,544.25,544.5,544,544.25,63
20140901|2014-08-05 02:00,5,544.25,544.25,542.25,542.5,197
20140901|2014-08-05 02:30,5,542.75,543,542.5,543,156
20140901|2014-08-05 03:00,5,542.5,543.25,542.5,543.25,127
20140901|2014-08-05 03:30,5,543.25,543.25,542.25,542.75,274
20140901|2014-08-05 04:00,5,542.75,542.75,541.5,542.5,350
20140901|2014-08-05 04:30,5,542.75,543.5,542.5,543.25,129
20140901|2014-08-05 05:00,5,543.25,543.75,542.75,543.25,200
20140901|2014-08-05 05:30,5,543.5,543.5,543.25,543.25,102
20140901|2014-08-05 06:00,5,543.25,543.5,542.75,542.75,113
20140901|2014-08-05 06:30,5,542.75,543,542.5,542.75,115
20140901|2014-08-05 07:00,5,542.75,542.75,540.5,541,749
20140901|2014-08-05 07:30,5,541.25,542.75,541,541.25,236
20140901|2014-08-05 08:30,5,541.25,542.75,538,542,4885
20140901|2014-08-05 09:00,5,542.25,546.25,541.25,542.5,5059
20140901|2014-08-05 09:30,5,542.75,543.75,541,541,1708
20140901|2014-08-05 10:00,5,541.25,543,540.25,542.75,2106
20140901|2014-08-05 10:30,5,542.75,544,542.5,543,1390
20140901|2014-08-05 11:00,5,543,545.5,542.75,544.5,1655
20140901|2014-08-05 11:30,5,544.5,547.25,544.5,547.25,1799
20140901|2014-08-05 12:00,5,547.25,548.25,546.75,547.75,1442
20140901|2014-08-05 12:30,5,547.5,552,547.25,550.5,3932
20140901|2014-08-05 13:00,5,550.5,554.25,550,553,5942
20140901|2014-08-05 19:00,6,553,559.5,552.75,558.5,2526
20140901|2014-08-05 19:30,6,558.5,559.75,558,558.25,383
20140901|2014-08-05 20:00,6,559,559.5,558.25,558.5,126
20140901|2014-08-05 20:30,6,558.5,558.5,556.75,557,293
20140901|2014-08-05 21:00,6,556.75,557.5,556.75,557,107
20140901|2014-08-05 21:30,6,557,558.25,557,557.25,101
20140901|2014-08-05 22:00,6,557.25,557.5,557,557.25,54
20140901|2014-08-05 22:30,6,557.25,558,557.25,558,35
20140901|2014-08-05 23:00,6,558,558.25,557.75,557.75,40
20140901|2014-08-05 23:30,6,558,558,557.5,557.75,33
20140901|2014-08-06 00:00,6,557.5,557.75,557,557.5,104
20140901|2014-08-06 00:30,6,557.5,557.75,557,557.75,49
20140901|2014-08-06 01:00,6,557.5,557.75,557,557.75,125
20140901|2014-08-06 01:30,6,557.5,559.25,557.5,559,134
20140901|2014-08-06 02:00,6,559.25,560,558.5,558.75,385
20140901|2014-08-06 02:30,6,558.75,559.5,558,559.25,204
20140901|2014-08-06 03:00,6,559,562.75,559,562,1329
20140901|2014-08-06 03:30,6,561.75,564.75,561.25,564.5,1310
20140901|2014-08-06 04:00,6,564.5,565,562.25,563,1318
20140901|2014-08-06 04:30,6,562.5,563,560.25,560.5,631
20140901|2014-08-06 05:00,6,560.75,561.5,560.25,560.75,462
20140901|2014-08-06 05:30,6,560.5,561,559.25,559.25,416
20140901|2014-08-06 06:00,6,559.25,559.75,558.25,558.25,483
20140901|2014-08-06 06:30,6,558.25,559,557.5,558,675
20140901|2014-08-06 07:00,6,558,558.5,557,557.75,1068
20140901|2014-08-06 07:30,6,557.75,558.75,557.5,558.25,341
20140901|2014-08-06 08:30,6,558.25,562,555.5,559.25,10002
20140901|2014-08-06 09:00,6,559.5,560.5,556.5,559.75,3053
20140901|2014-08-06 09:30,6,559.75,563.25,559,563,5420
20140901|2014-08-06 10:00,6,563.25,568.5,562.5,565,10841
20140901|2014-08-06 10:30,6,564.75,571,564.75,570.75,6957
20140901|2014-08-06 11:00,6,570.75,572,569.25,570,3538
20140901|2014-08-06 11:30,6,570.25,570.75,568.25,568.5,2162
20140901|2014-08-06 12:00,6,568.25,568.25,566.75,567.25,1871
20140901|2014-08-06 12:30,6,567.25,569,566.25,567.25,2401
20140901|2014-08-06 13:00,6,567,569,566.5,567.75,3545
20140901|2014-08-06 19:00,7,568,568.25,565.25,566.5,478
20140901|2014-08-06 19:30,7,566.5,566.75,566,566.25,290
20140901|2014-08-06 20:00,7,566,566,562.5,563,754
20140901|2014-08-06 20:30,7,563,563,560.5,560.75,567
20140901|2014-08-06 21:00,7,560.5,561.75,559,561.5,377
20140901|2014-08-06 21:30,7,561.75,562.5,561.25,562.5,69
20140901|2014-08-06 22:00,7,562.5,563.25,562.25,563,71
20140901|2014-08-06 22:30,7,563.25,563.25,562.25,562.25,33
20140901|2014-08-06 23:00,7,562.5,562.5,562.25,562.5,7
20140901|2014-08-06 23:30,7,562.5,563.25,562.5,562.75,93
20140901|2014-08-07 00:00,7,562.75,562.75,562.25,562.25,29
20140901|2014-08-07 00:30,7,562.25,562.5,562,562.25,27
20140901|2014-08-07 01:00,7,562.25,562.5,561.75,562.5,127
20140901|2014-08-07 01:30,7,562.5,563,562.5,562.75,54
20140901|2014-08-07 02:00,7,563,563.75,562.25,563.25,241
20140901|2014-08-07 02:30,7,563.25,564.75,563,564.75,310
20140901|2014-08-07 03:00,7,564.75,567.75,564.75,567.5,1037
20140901|2014-08-07 03:30,7,567.5,568,562.25,562.25,1135
20140901|2014-08-07 04:00,7,562.25,564.5,562.25,564.25,445
20140901|2014-08-07 04:30,7,564.25,565,564,565,181
20140901|2014-08-07 05:00,7,565,565.25,564.5,564.75,193
20140901|2014-08-07 05:30,7,564.75,565,564.5,564.75,109
20140901|2014-08-07 06:00,7,564.5,565,564.25,565,81
20140901|2014-08-07 06:30,7,565,565.5,563.5,564.5,236
20140901|2014-08-07 07:00,7,564.25,565.25,562.25,562.5,468
20140901|2014-08-07 07:30,7,562.5,563,562.5,562.75,166
20140901|2014-08-07 08:30,7,562,563,559.25,562,6838
20140901|2014-08-07 09:00,7,562.25,562.25,560.25,560.75,1730
20140901|2014-08-07 09:30,7,561,564,558.5,560,4268
20140901|2014-08-07 10:00,7,560.25,565.75,560,565,3814
20140901|2014-08-07 10:30,7,565.5,566.25,563.5,565.25,2833
20140901|2014-08-07 11:00,7,565.5,566.25,563.5,564.25,2135
20140901|2014-08-07 11:30,7,564.5,564.5,563.25,564,1094
20140901|2014-08-07 12:00,7,563.75,564.5,563.5,563.5,1341
20140901|2014-08-07 12:30,7,563.5,564,560.5,561,2001
20140901|2014-08-07 13:00,7,561,562.5,560,561.5,3851
20140901|2014-08-07 19:00,8,561,561.5,560.25,560.75,170
20140901|2014-08-07 19:30,8,560.75,560.75,560,560.25,61
20140901|2014-08-07 20:00,8,560.25,560.5,560,560.5,62
20140901|2014-08-07 20:30,8,560.5,561.25,560.5,560.5,42
20140901|2014-08-07 21:00,8,560.75,560.75,560,560.25,47
20140901|2014-08-07 21:30,8,560.25,560.5,560,560,54
20140901|2014-08-07 22:00,8,560.25,560.5,560.25,560.5,26
20140901|2014-08-07 22:30,8,560.75,561,560.5,561,50
20140901|2014-08-07 23:00,8,560.75,560.75,560.75,560.75,6
20140901|2014-08-07 23:30,8,560.75,561,560.75,561,44
20140901|2014-08-08 00:00,8,560.75,561,560.75,561,2
20140901|2014-08-08 00:30,8,560.75,561,560.75,561,15
20140901|2014-08-08 01:00,8,560.75,561,560.75,560.75,23
20140901|2014-08-08 01:30,8,560.75,561,560.5,560.75,66
20140901|2014-08-08 02:00,8,560.75,561,560.5,560.75,55
20140901|2014-08-08 02:30,8,560.75,560.75,560.25,560.25,83
20140901|2014-08-08 03:00,8,560.25,560.25,559.25,559.25,312
20140901|2014-08-08 03:30,8,559.25,559.5,559,559,218
20140901|2014-08-08 04:00,8,559.25,559.5,559.25,559.25,251
20140901|2014-08-08 04:30,8,559.25,559.5,559,559.25,115
20140901|2014-08-08 05:00,8,559,559.75,559,559.75,174
20140901|2014-08-08 05:30,8,559.75,560,559.5,560,54
20140901|2014-08-08 06:00,8,560,561,559.75,560.75,159
20140901|2014-08-08 06:30,8,561,561.25,560.75,561,81
20140901|2014-08-08 07:00,8,560.75,560.75,559,559.25,295
20140901|2014-08-08 07:30,8,559,559.5,556,557.25,1054
20140901|2014-08-08 08:30,8,556.5,560.75,556.25,557.5,5403
20140901|2014-08-08 09:00,8,557.75,557.75,552,552,5780
20140901|2014-08-08 09:30,8,552.25,554.25,551,552.75,3525
20140901|2014-08-08 10:00,8,552.75,553.25,550.25,550.5,2773
20140901|2014-08-08 10:30,8,550.5,551.25,547,551,5179
20140901|2014-08-08 11:00,8,551,551,548,549.5,2360
20140901|2014-08-08 11:30,8,549.75,551.25,549.25,550.5,1260
20140901|2014-08-08 12:00,8,550.5,551.5,549.75,551.5,1126
20140901|2014-08-08 12:30,8,551.5,552.5,550.75,551.75,1364
20140901|2014-08-08 13:00,8,552,553,547.75,548,5343
20140901|2014-08-10 19:00,11,548.75,549,544.75,544.75,535
20140901|2014-08-10 19:30,11,545,545.5,544,545,222
20140901|2014-08-10 20:00,11,545,547,545,546.75,213
20140901|2014-08-10 20:30,11,546.75,546.75,545.75,546.5,53
20140901|2014-08-10 21:00,11,546.5,547,546.5,546.5,53
20140901|2014-08-10 21:30,11,546.25,546.25,546.25,546.25,4
20140901|2014-08-10 22:00,11,546,546,545.5,546,37
20140901|2014-08-10 22:30,11,546,546.25,546,546,4
20140901|2014-08-10 23:00,11,546.25,546.25,546,546,21
20140901|2014-08-10 23:30,11,546.25,546.25,546.25,546.25,7
20140901|2014-08-11 00:00,11,546,546,545.75,545.75,12
20140901|2014-08-11 00:30,11,546,546,545.5,546,81
20140901|2014-08-11 01:00,11,545.75,546.25,545.75,546.25,29
20140901|2014-08-11 01:30,11,546,546.25,544.5,544.5,92
20140901|2014-08-11 02:00,11,544.5,544.5,543.75,544.5,150
20140901|2014-08-11 02:30,11,544.5,544.5,543,543.25,413
20140901|2014-08-11 03:00,11,543,544,543,543.75,379
20140901|2014-08-11 03:30,11,543.75,545.25,543.5,543.5,472
20140901|2014-08-11 04:00,11,543.25,544.25,543,543.75,102
20140901|2014-08-11 04:30,11,544.25,544.25,543.75,544,92
20140901|2014-08-11 05:00,11,544,544.25,543.5,544.25,122
20140901|2014-08-11 05:30,11,544.25,544.5,543.5,543.5,115
20140901|2014-08-11 06:00,11,543.5,543.75,543,543.5,101
20140901|2014-08-11 06:30,11,543.5,547.75,543,547.5,1213
20140901|2014-08-11 07:00,11,547.5,548,545,545.25,398
20140901|2014-08-11 07:30,11,545.5,547.5,545.5,546.5,268
20140901|2014-08-11 08:30,11,545.5,549,543.25,543.5,4865
20140901|2014-08-11 09:00,11,543.5,552.25,543.5,552.25,3751
20140901|2014-08-11 09:30,11,552.5,556.5,551.25,554.5,6696
20140901|2014-08-11 10:00,11,554.5,556,543.25,545.5,6522
20140901|2014-08-11 10:30,11,545.5,547.25,543.5,546.5,2932
20140901|2014-08-11 11:00,11,546.5,549,545.25,548.25,2381
20140901|2014-08-11 11:30,11,548,550.25,546.5,547.5,1702
20140901|2014-08-11 12:00,11,547.5,549,545.5,548.75,1823
20140901|2014-08-11 12:30,11,548.75,549.5,546.5,546.5,1151
20140901|2014-08-11 13:00,11,546.5,547.25,545,546.25,2969
20140901|2014-08-11 19:00,12,547.25,547.5,544.5,544.75,213
20140901|2014-08-11 19:30,12,544.5,544.75,542,543.75,263
20140901|2014-08-11 20:00,12,543.75,543.75,542.75,543,22
20140901|2014-08-11 20:30,12,543,543.75,542.75,543.5,35
20140901|2014-08-11 21:00,12,543,543,543,543,44
20140901|2014-08-11 21:30,12,542.75,543.25,542.75,543,18
20140901|2014-08-11 22:00,12,543.25,543.25,542.75,542.75,13
20140901|2014-08-11 22:30,12,542.75,542.75,541.25,541.25,86
20140901|2014-08-11 23:00,12,541.25,541.5,541.25,541.5,78
20140901|2014-08-11 23:30,12,541.5,542,541.25,542,24
20140901|2014-08-12 00:00,12,541.75,542,541.75,541.75,18
20140901|2014-08-12 00:30,12,542,542,542,542,31
20140901|2014-08-12 01:00,12,542,542,541.25,541.5,43
20140901|2014-08-12 01:30,12,541.5,541.5,541,541.25,75
20140901|2014-08-12 02:00,12,541.25,541.25,540.75,541,138
20140901|2014-08-12 02:30,12,541,541.25,541,541.25,204
20140901|2014-08-12 03:00,12,541,541.25,540.5,540.5,101
20140901|2014-08-12 03:30,12,540.5,540.75,539.5,539.75,383
20140901|2014-08-12 04:00,12,539.75,540,539.75,540,215
20140901|2014-08-12 04:30,12,539.75,541.25,539.75,540.5,217
20140901|2014-08-12 05:00,12,540.75,541.25,540.5,541,74
20140901|2014-08-12 05:30,12,541.25,541.25,540.75,541,53
20140901|2014-08-12 06:00,12,541,541,540.5,540.5,131
20140901|2014-08-12 06:30,12,540.5,541.25,540.5,541,122
20140901|2014-08-12 07:00,12,541,541.5,540.75,541.25,220
20140901|2014-08-12 07:30,12,541,541.5,540.5,540.75,192
20140901|2014-08-12 08:30,12,541.25,542,535,537.75,7352
20140901|2014-08-12 09:00,12,537.75,538.75,536.5,537,1752
20140901|2014-08-12 09:30,12,537,538.75,536.75,537.25,1461
20140901|2014-08-12 10:00,12,537.25,537.75,536.25,537,1457
20140901|2014-08-12 10:30,12,537.25,542.5,536.75,539.75,2914
20140901|2014-08-12 11:00,12,539.75,545.75,535,541,9306
20140901|2014-08-12 11:30,12,541,542.5,533.5,542.25,7361
20140901|2014-08-12 12:00,12,542.5,544,541.75,542.5,2319
20140901|2014-08-12 12:30,12,542.5,544.5,540.25,544,1693
20140901|2014-08-12 13:00,12,543.75,544.75,537,537.75,5286
20140901|2014-08-12 19:00,13,537.75,539.25,537.5,538.25,346
20140901|2014-08-12 19:30,13,537.75,538.5,537.5,538.25,43
20140901|2014-08-12 20:00,13,538.75,539.25,538.25,538.25,52
20140901|2014-08-12 20:30,13,538.75,539.5,538.75,539.5,26
20140901|2014-08-12 21:00,13,539.5,539.75,539.25,539.25,66
20140901|2014-08-12 21:30,13,539.5,541,539.5,541,125
20140901|2014-08-12 22:00,13,541.25,541.25,540.75,541.25,112
20140901|2014-08-12 22:30,13,541.5,541.5,540.5,540.5,34
20140901|2014-08-12 23:00,13,540.5,540.5,540.25,540.25,9
20140901|2014-08-12 23:30,13,540.25,540.25,540,540,3
20140901|2014-08-13 00:00,13,540.25,540.5,540.25,540.25,7
20140901|2014-08-13 00:30,13,540.25,540.25,539.25,540,54
20140901|2014-08-13 01:00,13,540,540,539.5,540,20
20140901|2014-08-13 01:30,13,539.75,540,539.5,540,24
20140901|2014-08-13 02:00,13,540,540.25,539,539.75,67
20140901|2014-08-13 02:30,13,540,540.75,539.75,539.75,51
20140901|2014-08-13 03:00,13,540,542,540,541.75,203
20140901|2014-08-13 03:30,13,541.75,542.25,541.75,542.25,183
20140901|2014-08-13 04:00,13,542.25,543,542.25,542.25,215
20140901|2014-08-13 04:30,13,542.75,543,542.25,542.75,115
20140901|2014-08-13 05:00,13,542.5,543.75,542.25,542.5,259
20140901|2014-08-13 05:30,13,542.75,542.75,541.75,542.5,237
20140901|2014-08-13 06:00,13,542.5,542.75,542,542,40
20140901|2014-08-13 06:30,13,542,542.25,541.75,542.25,53
20140901|2014-08-13 07:00,13,542.25,542.5,541.75,542,198
20140901|2014-08-13 07:30,13,542.5,542.75,542,542.25,76
20140901|2014-08-13 08:30,13,542.75,544.25,540.25,541,4810
20140901|2014-08-13 09:00,13,541.25,541.25,535.5,536,3844
20140901|2014-08-13 09:30,13,536,537.5,534.25,535.5,2420
20140901|2014-08-13 10:00,13,535.5,535.75,533.5,534,1860
20140901|2014-08-13 10:30,13,534,536.75,533,533.75,2251
20140901|2014-08-13 11:00,13,533.75,536.25,533.75,534.5,1823
20140901|2014-08-13 11:30,13,534.25,535.5,533,533.25,973
20140901|2014-08-13 12:00,13,533,533.5,531.25,532.25,2096
20140901|2014-08-13 12:30,13,532.25,532.25,529.25,529.5,2168
20140901|2014-08-13 13:00,13,529.5,530.5,527.25,527.5,3229
20140901|2014-08-13 19:00,14,528.25,529.25,528,528.75,703
20140901|2014-08-13 19:30,14,528.5,528.75,528.5,528.75,86
20140901|2014-08-13 20:00,14,528.75,529,528.5,529,201
20140901|2014-08-13 20:30,14,529,529,528.25,528.75,75
20140901|2014-08-13 21:00,14,529,530,528.75,529.75,110
20140901|2014-08-13 21:30,14,530,530,529,529,35
20140901|2014-08-13 22:00,14,529.25,529.25,528.75,528.75,30
20140901|2014-08-13 22:30,14,528.75,529.25,528.5,529.25,94
20140901|2014-08-13 23:00,14,529,530.25,529,529.75,41
20140901|2014-08-13 23:30,14,530,530.5,530,530.25,45
20140901|2014-08-14 00:00,14,530.25,530.25,529.5,530.25,37
20140901|2014-08-14 00:30,14,530.25,530.25,529.5,529.75,34
20140901|2014-08-14 01:00,14,529.5,529.5,529,529.5,140
20140901|2014-08-14 01:30,14,529.25,529.5,529,529.25,40
20140901|2014-08-14 02:00,14,529.25,530,529,529.25,57
20140901|2014-08-14 02:30,14,529,530,529,529.5,44
20140901|2014-08-14 03:00,14,529.5,529.5,529,529.5,53
20140901|2014-08-14 03:30,14,529.5,529.75,529.5,529.5,52
20140901|2014-08-14 04:00,14,529.5,529.5,528,528.25,485
20140901|2014-08-14 04:30,14,528.25,528.5,528.25,528.5,42
20140901|2014-08-14 05:00,14,528.25,528.75,528.25,528.75,127
20140901|2014-08-14 05:30,14,529,529,528.5,528.5,100
20140901|2014-08-14 06:00,14,528.5,529.5,528.5,529,186
20140901|2014-08-14 06:30,14,528.75,530,528.5,530,417
20140901|2014-08-14 07:00,14,530,530.5,528.75,530,690
20140901|2014-08-14 07:30,14,530,530,528.5,530,179
20140901|2014-08-14 08:30,14,530,533.25,529,532.5,2865
20140901|2014-08-14 09:00,14,532.5,533.5,531.5,532.5,1925
20140901|2014-08-14 09:30,14,532.5,533.5,531.25,532.75,1826
20140901|2014-08-14 10:00,14,532.75,534.25,532.25,533.5,1302
20140901|2014-08-14 10:30,14,533.5,533.5,532.25,532.5,1305
20140901|2014-08-14 11:00,14,532.5,534.5,532.25,533.75,1577
20140901|2014-08-14 11:30,14,533.75,534.5,533,534.25,735
20140901|2014-08-14 12:00,14,534.5,536.5,534,535.5,1462
20140901|2014-08-14 12:30,14,535.25,537.75,535,536.5,2038
20140901|2014-08-14 13:00,14,536.75,539.25,535.75,536.5,2084
20140901|2014-08-14 19:00,15,535.25,536.5,535,536,197
20140901|2014-08-14 19:30,15,536,536,535.75,536,34
20140901|2014-08-14 20:00,15,536.25,536.5,535.75,535.75,34
20140901|2014-08-14 20:30,15,535.75,536,535.5,535.75,15
20140901|2014-08-14 21:00,15,535.5,536,535.25,535.75,52
20140901|2014-08-14 21:30,15,536,536.25,536,536.25,53
20140901|2014-08-14 22:00,15,536,536.5,536,536.5,6
20140901|2014-08-14 22:30,15,536,536.25,535.75,536.25,22
20140901|2014-08-14 23:00,15,536.25,536.5,536,536,44
20140901|2014-08-14 23:30,15,536.5,536.5,536.25,536.5,35
20140901|2014-08-15 00:00,15,536.25,536.25,536.25,536.25,2
20140901|2014-08-15 00:30,15,536.25,536.5,536.25,536.25,19
20140901|2014-08-15 01:00,15,536.5,537,536.25,536.5,40
20140901|2014-08-15 01:30,15,537,537,536.5,536.75,26
20140901|2014-08-15 02:00,15,536.75,536.75,536.5,536.5,50
20140901|2014-08-15 02:30,15,536.5,537.25,536.5,537.25,69
20140901|2014-08-15 03:00,15,537.5,537.75,537.25,537.25,81
20140901|2014-08-15 03:30,15,537.5,540,537.25,539.25,215
20140901|2014-08-15 04:00,15,539.5,539.5,538.5,539.25,70
20140901|2014-08-15 04:30,15,539,539.25,538.5,538.5,47
20140901|2014-08-15 05:00,15,538.75,539.75,538.75,539,123
20140901|2014-08-15 05:30,15,539,539,539,539,9
20140901|2014-08-15 06:00,15,539,539.75,539,539.5,24
20140901|2014-08-15 06:30,15,539.5,543.5,539.25,543,521
20140901|2014-08-15 07:00,15,542.75,543.5,541.75,541.75,497
20140901|2014-08-15 07:30,15,542,543,540.75,542.75,320
20140901|2014-08-15 08:30,15,543.5,543.5,537,537.25,2949
20140901|2014-08-15 09:00,15,537.25,539,534.25,535.75,2882
20140901|2014-08-15 09:30,15,536,555.5,533.5,555.5,9631
20140901|2014-08-15 10:00,15,555.5,556.25,544,545,9051
20140901|2014-08-15 10:30,15,545,549.25,544.5,549,2422
20140901|2014-08-15 11:00,15,549,551.75,548.25,550.25,1818
20140901|2014-08-15 11:30,15,550,551,549.25,550.5,1014
20140901|2014-08-15 12:00,15,550.75,553,550.5,552.25,1457
20140901|2014-08-15 12:30,15,552.5,552.75,551.25,552,1149
20140901|2014-08-15 13:00,15,551.75,552.25,550,552,3655
20140901|2014-08-17 19:00,18,550.5,550.5,545.75,546.5,293
20140901|2014-08-17 19:30,18,546.75,546.75,546,546.5,116
20140901|2014-08-17 20:00,18,546.25,546.25,543.75,543.75,369
20140901|2014-08-17 20:30,18,543.75,544,541.25,542.25,450
20140901|2014-08-17 21:00,18,542.75,543,540.75,542.75,369
20140901|2014-08-17 21:30,18,542.75,544.25,542.5,544.25,51
20140901|2014-08-17 22:00,18,544.25,545.5,543.75,544.75,92
20140901|2014-08-17 22:30,18,544.75,545,544,544.5,25
20140901|2014-08-17 23:00,18,544.25,545.5,544.25,545.5,34
20140901|2014-08-17 23:30,18,545,545,544.5,544.5,18
20140901|2014-08-18 00:00,18,544.75,544.75,544.25,544.25,12
20140901|2014-08-18 00:30,18,544.5,544.75,544.5,544.75,25
20140901|2014-08-18 01:00,18,544.75,544.75,544.25,544.25,15
20140901|2014-08-18 01:30,18,544.25,544.25,544.25,544.25,16
20140901|2014-08-18 02:00,18,544.25,545.25,544.25,545,73
20140901|2014-08-18 02:30,18,544.75,545.5,544.75,545,24
20140901|2014-08-18 03:00,18,545.25,546.25,545,545.75,63
20140901|2014-08-18 03:30,18,545.5,547.5,545.5,547.25,192
20140901|2014-08-18 04:00,18,547.25,547.25,546.5,546.75,104
20140901|2014-08-18 04:30,18,546.5,546.75,546,546.25,47
20140901|2014-08-18 05:00,18,546.5,547.25,546.25,547,71
20140901|2014-08-18 05:30,18,546.5,546.5,546.5,546.5,2
20140901|2014-08-18 06:00,18,546.5,546.75,546,546.75,62
20140901|2014-08-18 06:30,18,547,547,546.25,546.5,44
20140901|2014-08-18 07:00,18,546.5,546.75,544.75,544.75,122
20140901|2014-08-18 07:30,18,544.75,545.25,544.75,545,31
20140901|2014-08-18 08:30,18,544.25,544.75,541.5,542.75,2136
20140901|2014-08-18 09:00,18,542.75,544.25,542.25,543,1480
20140901|2014-08-18 09:30,18,543.25,544.75,540.5,544.5,2250
20140901|2014-08-18 10:00,18,544.5,547,542.75,545.25,1927
20140901|2014-08-18 10:30,18,545,546,543.75,544.75,865
20140901|2014-08-18 11:00,18,544.75,547.5,543.5,546,1085
20140901|2014-08-18 11:30,18,546,546.25,543.75,544.25,376
20140901|2014-08-18 12:00,18,544.25,544.5,543.25,543.75,340
20140901|2014-08-18 12:30,18,543.5,544.25,540.75,541,1038
20140901|2014-08-18 13:00,18,541,543.5,540.5,541.75,1896
20140901|2014-08-18 19:00,19,541,541,538.75,539.75,373
20140901|2014-08-18 19:30,19,539.75,540.5,539.5,540.25,18
20140901|2014-08-18 20:00,19,540,541.5,540,541.5,40
20140901|2014-08-18 20:30,19,541.5,541.5,540.5,540.5,37
20140901|2014-08-18 21:00,19,541,541,540,540,66
20140901|2014-08-18 21:30,19,540,540,539.5,539.5,28
20140901|2014-08-18 22:00,19,539.75,539.75,539.75,539.75,2
20140901|2014-08-18 22:30,19,539.5,539.5,539.5,539.5,1
20140901|2014-08-18 23:00,19,539.5,539.75,539.5,539.5,8
20140901|2014-08-18 23:30,19,539.5,540,539.25,540,31
20140901|2014-08-19 00:00,19,540.25,540.25,540.25,540.25,6
20140901|2014-08-19 00:30,19,540,540.25,540,540,3
20140901|2014-08-19 01:00,19,540.5,540.5,539,539,116
20140901|2014-08-19 01:30,19,539,539.5,538.75,539.25,94
20140901|2014-08-19 02:00,19,539,539,535.5,538,420
20140901|2014-08-19 02:30,19,538.25,538.25,537.25,538,128
20140901|2014-08-19 03:00,19,537.75,538.25,537.75,538,82
20140901|2014-08-19 03:30,19,538,538.75,538,538.75,63
20140901|2014-08-19 04:00,19,538.5,539,537.75,538.5,115
20140901|2014-08-19 04:30,19,538.5,538.5,538,538,30
20140901|2014-08-19 05:00,19,538,538.75,538,538.75,9
20140901|2014-08-19 05:30,19,539.25,540,539,540,47
20140901|2014-08-19 06:00,19,539.75,540,538.5,539.75,148
20140901|2014-08-19 06:30,19,539.5,540,538.5,538.75,103
20140901|2014-08-19 07:00,19,538.5,539.5,538,538.75,124
20140901|2014-08-19 07:30,19,538.75,539.5,538.5,539.5,36
20140901|2014-08-19 08:30,19,539.25,545,538.25,540,3280
20140901|2014-08-19 09:00,19,540,542.5,539.75,542,1155
20140901|2014-08-19 09:30,19,542.25,544.25,539.5,544,968
20140901|2014-08-19 10:00,19,544,547.25,542.25,546,1938
20140901|2014-08-19 10:30,19,546,556,545.5,554.25,4554
20140901|2014-08-19 11:00,19,554,554.25,550.75,550.75,1922
20140901|2014-08-19 11:30,19,550.75,551.75,550,550.25,872
20140901|2014-08-19 12:00,19,550,550.5,548.75,550,673
20140901|2014-08-19 12:30,19,550,550.25,547.25,547.5,562
20140901|2014-08-19 13:00,19,547.5,549.75,544.75,546.5,2577
20140901|2014-08-19 19:00,20,546.25,548,545.75,547.75,110
20140901|2014-08-19 19:30,20,547.25,547.5,547.25,547.5,5
20140901|2014-08-19 20:00,20,547.25,547.25,546.5,546.5,8
20140901|2014-08-19 20:30,20,546.25,546.75,546,546.25,10
20140901|2014-08-19 21:00,20,546.5,546.75,546.5,546.75,7
20140901|2014-08-19 21:30,20,546.25,546.5,545.5,545.5,22
20140901|2014-08-19 22:00,20,545.25,545.5,544.25,545.25,22
20140901|2014-08-19 22:30,20,544.75,544.75,544.75,544.75,5
20140901|2014-08-19 23:00,20,544.75,544.75,544.5,544.5,6
20140901|2014-08-19 23:30,20,544.75,544.75,544.75,544.75,4
20140901|2014-08-20 00:30,20,545.75,546.5,545.75,546.5,6
20140901|2014-08-20 01:00,20,546.5,546.5,546.25,546.25,14
20140901|2014-08-20 01:30,20,545.75,545.75,544.75,544.75,16
20140901|2014-08-20 02:00,20,544.75,545,544.5,544.5,18
20140901|2014-08-20 02:30,20,544.25,545.5,544.25,545.5,16
20140901|2014-08-20 03:00,20,545.5,545.75,545.5,545.5,9
20140901|2014-08-20 03:30,20,545.5,546.75,545.25,546.5,15
20140901|2014-08-20 04:00,20,546.75,546.75,546.5,546.5,20
20140901|2014-08-20 04:30,20,546,546,545.75,546,26
20140901|2014-08-20 05:00,20,546.25,548.25,546.25,548.25,85
20140901|2014-08-20 05:30,20,548.25,549.25,548,548.5,40
20140901|2014-08-20 06:00,20,548.5,548.75,547,547.5,46
20140901|2014-08-20 06:30,20,547.5,549,547.5,548.25,48
20140901|2014-08-20 07:00,20,548,548.5,548,548.25,60
20140901|2014-08-20 07:30,20,548.25,549,548,548.5,25
20140901|2014-08-20 08:30,20,548.5,548.5,540.25,540.75,1966
20140901|2014-08-20 09:00,20,540.5,544.5,539.75,540.75,1199
20140901|2014-08-20 09:30,20,540.75,540.75,538.5,539,1416
20140901|2014-08-20 10:00,20,539,539,536.75,536.75,1335
20140901|2014-08-20 10:30,20,537,538.25,535.75,536.75,1457
20140901|2014-08-20 11:00,20,537,540,536.75,537.5,1448
20140901|2014-08-20 11:30,20,537.25,537.25,534.25,535,2335
20140901|2014-08-20 12:00,20,534.5,536.5,534.5,535.75,415
20140901|2014-08-20 12:30,20,535.75,537.5,535.25,536.75,410
20140901|2014-08-20 13:00,20,536.75,540,536.75,539.75,1421
20140901|2014-08-20 19:00,21,539.5,540,538.5,538.5,92
20140901|2014-08-20 19:30,21,538.5,538.75,538,538,59
20140901|2014-08-20 20:00,21,537.25,538.25,536.75,538.25,24
20140901|2014-08-20 20:30,21,537.75,537.75,537.75,537.75,5
20140901|2014-08-20 21:00,21,537.75,538.5,537.75,538,8
20140901|2014-08-20 21:30,21,538,538.25,538,538,8
20140901|2014-08-20 22:00,21,538.5,538.5,538.25,538.5,18
20140901|2014-08-20 22:30,21,538.25,538.5,538.25,538.25,9
20140901|2014-08-20 23:00,21,538.5,538.5,538.25,538.25,10
20140901|2014-08-20 23:30,21,538.75,538.75,538.75,538.75,1
20140901|2014-08-21 00:00,21,538.5,538.5,538.5,538.5,2
20140901|2014-08-21 00:30,21,538.25,538.25,538.25,538.25,1
20140901|2014-08-21 01:00,21,538.5,539,538.5,538.75,9
20140901|2014-08-21 01:30,21,538.75,539.5,538.5,539.5,14
20140901|2014-08-21 02:00,21,539.75,541,539.25,540.75,41
20140901|2014-08-21 02:30,21,541,544,540.75,543,272
20140901|2014-08-21 03:00,21,543,543,542,542.25,82
20140901|2014-08-21 03:30,21,542.5,542.5,542.5,542.5,7
20140901|2014-08-21 04:00,21,542.75,543.5,542.25,543.5,34
20140901|2014-08-21 04:30,21,543.5,544,543.25,543.25,60
20140901|2014-08-21 05:00,21,543.5,543.5,542.75,543,65
20140901|2014-08-21 05:30,21,544,545,543.5,544.5,167
20140901|2014-08-21 06:00,21,544,544,542.5,542.75,17
20140901|2014-08-21 06:30,21,542.75,542.75,542.5,542.5,25
20140901|2014-08-21 07:00,21,542.5,542.5,540.25,540.75,147
20140901|2014-08-21 07:30,21,540.75,541.5,540.25,540.75,121
20140901|2014-08-21 08:30,21,540.75,545,539.75,540.5,2268
20140901|2014-08-21 09:00,21,540.5,544.75,539.75,544.5,1730
20140901|2014-08-21 09:30,21,544.5,547,543.5,546.5,1308
20140901|2014-08-21 10:00,21,546.5,549,546.25,546.5,1801
20140901|2014-08-21 10:30,21,546.75,548.5,546.5,547.25,413
20140901|2014-08-21 11:00,21,547.25,549.75,546.25,549,1314
20140901|2014-08-21 11:30,21,549,549.25,543.25,545.5,1399
20140901|2014-08-21 12:00,21,545.5,549,545,548.25,829
20140901|2014-08-21 12:30,21,548.25,548.75,547.25,548.25,456
20140901|2014-08-21 13:00,21,548.25,548.5,546,546.5,850
20140901|2014-08-21 19:00,22,546,548.25,545.5,548.25,243
20140901|2014-08-21 19:30,22,548.5,548.75,548,548.75,10
20140901|2014-08-21 20:00,22,548.25,552,548.25,551,282
20140901|2014-08-21 20:30,22,550.25,550.25,548.5,549.25,21
20140901|2014-08-21 21:00,22,550.5,551,550.5,550.75,8
20140901|2014-08-21 21:30,22,551,552,550.5,550.5,58
20140901|2014-08-21 22:00,22,551,551,550.5,550.75,11
20140901|2014-08-21 22:30,22,550.5,550.5,549,549.25,22
20140901|2014-08-21 23:00,22,549.5,549.5,547.25,547.25,27
20140901|2014-08-21 23:30,22,548,548,547.5,547.5,10
20140901|2014-08-22 00:00,22,547.75,547.75,547.5,547.5,17
20140901|2014-08-22 00:30,22,548,549,548,549,8
20140901|2014-08-22 01:00,22,549.25,549.5,549,549,26
20140901|2014-08-22 01:30,22,549,550,549,549.25,18
20140901|2014-08-22 02:00,22,549.25,549.75,549.25,549.25,24
20140901|2014-08-22 02:30,22,549,549.25,549,549.25,5
20140901|2014-08-22 03:00,22,549,549.75,548,548.5,55
20140901|2014-08-22 03:30,22,548.5,549,548,548.75,11
20140901|2014-08-22 04:00,22,548.75,548.75,547.75,547.75,25
20140901|2014-08-22 04:30,22,547.75,547.75,547.25,547.5,21
20140901|2014-08-22 05:00,22,548,549.25,548,549,59
20140901|2014-08-22 05:30,22,549.25,549.75,549,549,34
20140901|2014-08-22 06:00,22,549.25,549.75,549.25,549.25,13
20140901|2014-08-22 06:30,22,549.25,550,549.25,549.5,34
20140901|2014-08-22 07:00,22,549.25,553,549.25,551,283
20140901|2014-08-22 07:30,22,551.5,552.75,551.25,552.5,103
20140901|2014-08-22 08:30,22,552,555.5,551,553.25,2525
20140901|2014-08-22 09:00,22,553.5,558.25,553,557.5,1875
20140901|2014-08-22 09:30,22,557.5,558.5,556.5,556.75,1031
20140901|2014-08-22 10:00,22,556.75,557.25,553.5,553.5,954
20140901|2014-08-22 10:30,22,553.5,553.5,551.5,553.25,610
20140901|2014-08-22 11:00,22,553.25,558,552.75,557.75,1393
20140901|2014-08-22 11:30,22,557.75,560.75,557,560.25,1463
20140901|2014-08-22 12:00,22,560.25,562.5,555.75,561,3148
20140901|2014-08-22 12:30,22,560.75,561.5,559,561,686
20140901|2014-08-22 13:00,22,560.5,560.75,547.5,549.25,8130
20140901|2014-08-24 21:00,25,547.25,548.5,546.5,548,180
20140901|2014-08-24 21:30,25,548.5,549.75,548.25,549.75,88
20140901|2014-08-24 22:00,25,549.75,550.25,549.5,550.25,26
20140901|2014-08-24 22:30,25,550.5,550.5,550.25,550.25,10
20140901|2014-08-24 23:00,25,550.5,550.5,550.5,550.5,2
20140901|2014-08-24 23:30,25,550.75,551,550.25,550.25,16
20140901|2014-08-25 00:00,25,550,550.25,550,550.25,5
20140901|2014-08-25 00:30,25,550.25,550.25,550.25,550.25,1
20140901|2014-08-25 01:00,25,550.75,551.25,550.25,551,40
20140901|2014-08-25 01:30,25,551.5,552.25,551.5,552.25,75
20140901|2014-08-25 02:00,25,552,553,550,551.5,162
20140901|2014-08-25 02:30,25,550.75,551.25,550.25,550.25,39
20140901|2014-08-25 03:00,25,550.25,550.5,548.25,548.25,40
20140901|2014-08-25 03:30,25,548.5,549.25,548.25,549.25,68
20140901|2014-08-25 04:00,25,549.75,552.25,549.75,552.25,11
20140901|2014-08-25 04:30,25,552.25,552.75,550.75,550.75,9
20140901|2014-08-25 05:00,25,551.25,551.5,551.25,551.5,17
20140901|2014-08-25 05:30,25,551.5,552.25,551.5,552,28
20140901|2014-08-25 06:00,25,552,552,551.75,552,56
20140901|2014-08-25 06:30,25,552.75,553,551.5,551.5,29
20140901|2014-08-25 07:00,25,551.5,552.5,551.5,551.75,82
20140901|2014-08-25 07:30,25,551,551,550,550,74
20140901|2014-08-25 08:30,25,550,554.25,548.75,549.5,747
20140901|2014-08-25 09:00,25,549.5,549.5,545.75,546.25,404
20140901|2014-08-25 09:30,25,545.75,546.75,543.75,544.25,672
20140901|2014-08-25 10:00,25,544.25,545.25,542.25,544.75,591
20140901|2014-08-25 10:30,25,544.75,546.25,543.75,543.75,310
20140901|2014-08-25 11:00,25,544,544.75,543.75,544,207
20140901|2014-08-25 11:30,25,543.75,545.75,543.5,543.75,262
20140901|2014-08-25 12:00,25,544,544,542.5,542.75,247
20140901|2014-08-25 12:30,25,542.75,544,540.5,543.25,511
20140901|2014-08-25 13:00,25,543.5,544.5,541.5,543,373
20140901|2014-08-25 19:00,26,542.25,544,541,544,57
20140901|2014-08-25 19:30,26,544,544.75,544,544.75,24
20140901|2014-08-25 20:00,26,544.75,544.75,544.75,544.75,2
20140901|2014-08-25 20:30,26,544.75,545,544.75,545,6
20140901|2014-08-25 21:00,26,545,545.25,545,545.25,18
20140901|2014-08-25 21:30,26,545.5,545.5,545.5,545.5,6
20140901|2014-08-25 22:00,26,545.5,546,545.25,545.25,42
20140901|2014-08-25 22:30,26,545,545,545,545,2
20140901|2014-08-25 23:30,26,545,545.25,545,545.25,5
20140901|2014-08-26 00:00,26,544.75,544.75,544.75,544.75,1
20140901|2014-08-26 00:30,26,544.5,544.5,544.5,544.5,2
20140901|2014-08-26 01:00,26,544.25,544.25,544,544,12
20140901|2014-08-26 02:00,26,544.5,544.75,544.25,544.25,18
20140901|2014-08-26 02:30,26,544.5,544.5,543.25,543.75,282
20140901|2014-08-26 03:30,26,543.25,543.25,543,543,34
20140901|2014-08-26 04:00,26,543,543,542.5,542.5,18
20140901|2014-08-26 04:30,26,542.25,542.75,540.75,540.75,23
20140901|2014-08-26 05:00,26,540.5,540.5,540.5,540.5,3
20140901|2014-08-26 05:30,26,540.5,540.75,540,540.5,43
20140901|2014-08-26 06:00,26,540.5,541,540.25,541,5
20140901|2014-08-26 06:30,26,540.25,540.5,538.5,539,57
20140901|2014-08-26 07:00,26,538.75,539.75,538.25,539.75,63
20140901|2014-08-26 07:30,26,539.5,539.75,539,539,15
20140901|2014-08-26 08:30,26,538.75,538.75,531.25,533,1331
20140901|2014-08-26 09:00,26,533,535,532,535,533
20140901|2014-08-26 09:30,26,535,535.25,533.25,533.75,521
20140901|2014-08-26 10:00,26,533.75,534.25,533.5,533.5,185
20140901|2014-08-26 10:30,26,533.5,533.75,532.25,532.75,397
20140901|2014-08-26 11:00,26,533,536,533,535.25,123
20140901|2014-08-26 11:30,26,536,536.5,534.75,536.5,99
20140901|2014-08-26 12:00,26,536.5,538.25,536.5,538.25,164
20140901|2014-08-26 12:30,26,538.5,541.25,538.5,540.25,212
20140901|2014-08-26 13:00,26,540.5,542.25,540,540.75,326
20140901|2014-08-26 19:00,27,540,541.5,539.75,540.75,32
20140901|2014-08-26 19:30,27,540.5,541.5,540.5,541,8
20140901|2014-08-26 20:00,27,541,541,540.5,540.5,13
20140901|2014-08-26 20:30,27,541,541.75,541,541.75,2
20140901|2014-08-26 21:00,27,541.75,541.75,540.25,540.25,34
20140901|2014-08-26 21:30,27,540.75,542.25,540.75,542.25,12
20140901|2014-08-26 22:00,27,542.5,544,542.5,544,35
20140901|2014-08-26 22:30,27,543.5,543.5,543,543.25,6
20140901|2014-08-26 23:00,27,543.25,543.5,543,543.5,4
20140901|2014-08-26 23:30,27,543.25,543.25,543,543,2
20140901|2014-08-27 00:00,27,543,543,542.5,542.5,6
20140901|2014-08-27 00:30,27,542.5,542.5,542,542,4
20140901|2014-08-27 01:00,27,542,542.75,541.75,542.25,7
20140901|2014-08-27 01:30,27,542.25,542.5,542,542.5,10
20140901|2014-08-27 02:00,27,542.25,543.5,542.25,543.5,8
20140901|2014-08-27 02:30,27,543.5,543.5,541.75,541.75,25
20140901|2014-08-27 03:00,27,541.5,541.5,541.25,541.25,4
20140901|2014-08-27 03:30,27,541.5,542,541.5,542,4
20140901|2014-08-27 04:00,27,542,542,542,542,5
20140901|2014-08-27 04:30,27,540.75,541.25,540.75,541.25,2
20140901|2014-08-27 05:30,27,541.25,541.25,541.25,541.25,11
20140901|2014-08-27 06:00,27,541.75,541.75,540.25,541,91
20140901|2014-08-27 06:30,27,541.25,541.25,540.25,540.75,8
20140901|2014-08-27 07:00,27,540.5,541.75,540.5,541.5,34
20140901|2014-08-27 07:30,27,542,542.5,542,542,22
20140901|2014-08-27 08:30,27,541.5,543.5,541,542.5,613
20140901|2014-08-27 09:00,27,542.25,543,535,536,331
20140901|2014-08-27 09:30,27,535.5,542.25,535,538.5,611
20140901|2014-08-27 10:00,27,538.5,541.25,538.5,539.75,459
20140901|2014-08-27 10:30,27,539.75,542.5,539.75,542,125
20140901|2014-08-27 11:00,27,542,542.25,540.75,541,212
20140901|2014-08-27 11:30,27,541,541.75,540.5,540.75,52
20140901|2014-08-27 12:00,27,540.5,542.75,540,542.75,137
20140901|2014-08-27 12:30,27,542.5,546,542.5,545.5,438
20140901|2014-08-27 13:00,27,545.5,548,544.5,547.25,530
20140901|2014-08-27 19:00,28,547,548,546.25,546.75,110
20140901|2014-08-27 19:30,28,546.25,546.25,546,546,2
20140901|2014-08-27 20:00,28,546.5,546.5,545.5,545.5,41
20140901|2014-08-27 20:30,28,545.25,547,545,547,63
20140901|2014-08-27 21:00,28,547,547,546.75,547,25
20140901|2014-08-27 21:30,28,546.25,546.25,546.25,546.25,9
20140901|2014-08-27 22:00,28,545.25,546.25,545.25,546.25,9
20140901|2014-08-27 22:30,28,546.25,546.25,546.25,546.25,2
20140901|2014-08-28 00:00,28,545.75,546.25,545.75,546.25,4
20140901|2014-08-28 00:30,28,545.5,546.25,545.5,546.25,2
20140901|2014-08-28 01:00,28,545.75,546.5,545.75,546.5,18
20140901|2014-08-28 01:30,28,546,547.5,546,547.5,8
20140901|2014-08-28 02:00,28,547.75,549.5,547.75,549,52
20140901|2014-08-28 02:30,28,549.5,551.75,549.25,551.75,119
20140901|2014-08-28 03:00,28,551.75,552,551.25,551.5,288
20140901|2014-08-28 03:30,28,551.5,552.5,551.25,552.25,106
20140901|2014-08-28 04:00,28,552.5,552.5,552,552.25,43
20140901|2014-08-28 04:30,28,552,553.25,552,553.25,67
20140901|2014-08-28 05:00,28,553.5,554,552.75,553.5,30
20140901|2014-08-28 05:30,28,553.5,559.25,553.25,558.75,256
20140901|2014-08-28 06:00,28,557.75,557.75,556.25,556.5,119
20140901|2014-08-28 06:30,28,556.75,558.25,554.5,554.5,75
20140901|2014-08-28 07:00,28,553.5,553.75,551.75,551.75,473
20140901|2014-08-28 07:30,28,551.75,552.75,551.5,552.5,151
20140901|2014-08-28 08:30,28,554,559,553.75,557.25,312
20140901|2014-08-28 09:00,28,558,564.5,557.75,561,462
20140901|2014-08-28 09:30,28,561.5,563,560.5,562,321
20140901|2014-08-28 10:00,28,561.5,562.25,560.5,560.5,277
20140901|2014-08-28 10:30,28,561.25,561.5,558.5,558.5,182
20140901|2014-08-28 11:00,28,558.5,560,557.75,559.5,69
20140901|2014-08-28 11:30,28,559.5,561,558.75,561,72
20140901|2014-08-28 12:00,28,561,561,559.75,560.5,35
20140901|2014-08-28 12:30,28,560,560.75,558,560,159
20140901|2014-08-28 13:00,28,560,560.5,555.75,555.75,267
20140901|2014-08-28 19:00,29,555,556.5,555,556.5,14
20140901|2014-08-28 19:30,29,559.25,562,559.25,562,12
20140901|2014-08-28 20:30,29,561.75,561.75,561.75,561.75,1
20140901|2014-08-28 21:30,29,561.75,561.75,561.75,561.75,2
20140901|2014-08-28 22:00,29,561.5,561.5,561.5,561.5,2
20140901|2014-08-28 22:30,29,561,561.5,561,561.5,6
20140901|2014-08-29 00:30,29,560.25,560.25,560.25,560.25,1
20140901|2014-08-29 02:00,29,559,559,559,559,1
20140901|2014-08-29 03:30,29,560.5,560.5,560.5,560.5,1
20140901|2014-08-29 04:30,29,561.25,561.25,560.25,560.25,11
20140901|2014-08-29 06:30,29,560.25,560.25,560.25,560.25,19
20140901|2014-08-29 07:00,29,560,561.5,560,561.5,2
20140901|2014-08-29 07:30,29,560.5,560.5,560.5,560.5,2
20140901|2014-08-29 08:30,29,561,562,555.5,555.5,81
20140901|2014-08-29 09:00,29,556.5,557.25,552.5,557.25,23
20140901|2014-08-29 09:30,29,558.25,559.5,550,552.25,46
20140901|2014-08-29 10:00,29,552,552.5,551.75,551.75,5
20140901|2014-08-29 10:30,29,551,551,546.5,546.5,31
20140901|2014-08-29 11:00,29,548,549,547.5,547.5,9
20140901|2014-08-29 11:30,29,546.5,547.75,546.5,547.75,5
20140901|2014-08-29 12:00,29,546,546,546,546,14
20140901|2014-08-29 12:30,29,546.25,548.5,546.25,548.5,8
20140901|2014-08-29 13:00,29,547.75,549.75,547.75,549.25,35
20140901|2014-09-01 20:30,2,551.25,551.25,551.25,551.25,2
20140901|2014-09-01 21:30,2,551,551,551,551,1
20140901|2014-09-02 03:00,2,550.5,550.5,550.25,550.25,3
20140901|2014-09-02 04:00,2,550.25,550.5,550.25,550.5,16
20140901|2014-09-02 07:00,2,552,552,551.25,551.25,3
20140901|2014-09-02 08:30,2,552.25,552.5,549.75,551,42
20140901|2014-09-02 09:00,2,548.5,548.5,545,545,198
20140901|2014-09-02 09:30,2,545,545,540,540,93
20140901|2014-09-02 10:00,2,538.75,540,538.75,540,11
20140901|2014-09-02 10:30,2,540,542.5,540,542.5,21
20140901|2014-09-02 11:00,2,544,544,544,544,1
20140901|2014-09-02 11:30,2,542.5,542.5,541.25,541.25,6
20140901|2014-09-02 12:00,2,541,542,540.5,541.25,9
20140901|2014-09-02 13:00,2,542.5,542.5,542.5,542.5,1
20140901|2014-09-02 19:00,3,540.75,540.75,539.5,539.5,49
20140901|2014-09-02 20:00,3,538.75,538.75,538.75,538.75,7
20140901|2014-09-02 22:30,3,539.75,539.75,539.75,539.75,6
20140901|2014-09-03 03:00,3,539.75,539.75,532,532,14
20140901|2014-09-03 03:30,3,530.25,530.25,530.25,530.25,1
20140901|2014-09-03 04:00,3,532.25,532.25,532.25,532.25,10
20140901|2014-09-03 07:00,3,534.25,534.25,533.5,533.5,10
20140901|2014-09-03 08:30,3,532.25,532.25,528,528,240
20140901|2014-09-03 09:00,3,528,528.75,527.75,528.25,38
20140901|2014-09-03 09:30,3,527,527,524,524.75,111
20140901|2014-09-03 10:00,3,523,523.5,522.5,522.5,4
20140901|2014-09-03 10:30,3,522.75,524.5,522.75,524.5,3
20140901|2014-09-03 11:00,3,523.25,523.25,522.5,522.5,18
20140901|2014-09-03 11:30,3,524.25,524.25,524.25,524.25,5
20140901|2014-09-03 12:00,3,524.25,524.25,524,524,2
20140901|2014-09-03 12:30,3,523,523,523,523,1
20140901|2014-09-03 13:00,3,524,524,523,523,2
20140901|2014-09-03 20:00,4,522,522,521.75,521.75,4
20140901|2014-09-03 22:00,4,521.75,521.75,521.75,521.75,2
20140901|2014-09-04 01:30,4,520.25,520.25,520.25,520.25,1
20140901|2014-09-04 02:00,4,520.5,520.5,520.5,520.5,12
20140901|2014-09-04 03:30,4,521.25,521.25,521.25,521.25,5
20140901|2014-09-04 04:00,4,521.25,521.75,521.25,521.75,15
20140901|2014-09-04 05:00,4,520.25,520.25,520.25,520.25,1
20140901|2014-09-04 05:30,4,520,520,519.5,519.5,12
20140901|2014-09-04 06:00,4,521,521,521,521,1
20140901|2014-09-04 06:30,4,525,525,520.75,520.75,2
20140901|2014-09-04 07:00,4,521.5,521.5,521.5,521.5,2
20140901|2014-09-04 08:30,4,519.5,522,519.5,522,150
20140901|2014-09-04 09:00,4,524.25,524.25,521.75,521.75,29
20140901|2014-09-04 09:30,4,522.25,522.5,522.25,522.5,3
20140901|2014-09-04 10:00,4,522,523.75,522,523.75,25
20140901|2014-09-04 10:30,4,525,525,525,525,9
20140901|2014-09-04 11:00,4,525,525,524,524,25
20140901|2014-09-04 11:30,4,524.75,524.75,524.75,524.75,2
20140901|2014-09-04 19:00,5,525.5,525.5,525.5,525.5,2
20140901|2014-09-04 19:30,5,533,533,533,533,7
20140901|2014-09-04 20:00,5,533.75,533.75,533.75,533.75,19
20140901|2014-09-05 02:30,5,532.5,532.5,532.5,532.5,1
20140901|2014-09-05 08:30,5,530.25,530.25,530.25,530.25,1
20140901|2014-09-05 09:00,5,529.25,529.25,529.25,529.25,13
20140901|2014-09-05 10:00,5,531.25,535,531.25,535,3
20140901|2014-09-05 10:30,5,534,534.5,534,534.5,10
20140901|2014-09-05 11:30,5,535,535.75,535,535.5,5
20140901|2014-09-05 12:00,5,535.25,536.25,535,536.25,15
20140901|2014-09-05 13:00,5,532.25,532.75,532.25,532.75,4
20140901|2014-09-07 21:00,8,534.5,534.5,534.5,534.5,2
20140901|2014-09-08 02:00,8,538,538,538,538,7
20140901|2014-09-08 02:30,8,536.5,537.25,536.5,536.75,47
20140901|2014-09-08 04:00,8,533.75,533.75,533.75,533.75,31
20140901|2014-09-08 08:30,8,527.75,528,526.5,526.5,16
20140901|2014-09-08 09:30,8,526.25,526.5,526.25,526.5,3
20140901|2014-09-08 10:30,8,531.5,531.5,531.5,531.5,8
20140901|2014-09-08 13:00,8,530.5,531.5,530.5,531.5,6
20140901|2014-09-09 07:00,9,528.5,528.5,528.5,528.5,2
20140901|2014-09-09 09:00,9,527,527,523.5,523.5,4
20140901|2014-09-09 10:00,9,524,526,524,526,3
20140901|2014-09-09 22:30,10,524.5,524.5,524.5,524.5,2
20140901|2014-09-10 03:30,10,524.5,524.5,524.5,524.5,3
20140901|2014-09-10 06:00,10,524,524,524,524,1
20140901|2014-09-10 08:30,10,524.5,524.5,524.5,524.5,1
20140901|2014-09-10 09:00,10,524.5,525.25,524.5,525.25,8
20140901|2014-09-10 09:30,10,523.25,524,523.25,524,4
20140901|2014-09-10 10:00,10,522,522,522,522,1
20140901|2014-09-10 11:30,10,521.25,521.25,521.25,521.25,3
20140901|2014-09-10 12:00,10,520.25,520.25,520.25,520.25,1
20140901|2014-09-10 19:00,11,518,518,518,518,1
20140901|2014-09-10 23:00,11,518,518,518,518,21
20140901|2014-09-10 23:30,11,518,518,517.75,517.75,2
20140901|2014-09-11 00:30,11,517.75,517.75,517.75,517.75,1
20140901|2014-09-11 02:30,11,519,519,519,519,1
20140901|2014-09-11 05:30,11,518.25,518.25,518.25,518.25,2
20140901|2014-09-11 10:00,11,513,513,513,513,2
20140901|2014-09-11 10:30,11,514,514,514,514,2
20140901|2014-09-11 11:00,11,514,514,512,512,11
20140901|2014-09-11 12:30,11,499.5,499.5,499.5,499.5,4
20140901|2014-09-11 13:00,11,500,500,500,500,3
20140901|2014-09-12 09:00,12,498.75,498.75,498.75,498.75,1
20140901|2014-09-12 10:30,12,497,497.5,497,497,7
20141201|2014-05-12 07:30,12,733,733.25,732.5,732.5,46
20141201|2014-05-12 08:30,12,732.75,733.5,727.25,729,492
20141201|2014-05-12 09:00,12,728.5,731,727.25,728.75,277
20141201|2014-05-12 09:30,12,728.75,731.5,727.75,730.5,213
20141201|2014-05-12 10:00,12,730.5,732.5,729.5,732.25,425
20141201|2014-05-12 10:30,12,732.5,734.5,732,733,533
20141201|2014-05-12 11:00,12,733.5,736.75,733,735.25,422
20141201|2014-05-12 11:30,12,735,737,734.5,736.75,244
20141201|2014-05-12 12:00,12,736.75,738.75,736.5,738.5,185
20141201|2014-05-12 12:30,12,737.75,739,736,736.5,172
20141201|2014-05-12 13:00,12,737.25,739.75,737.25,739,294
20141201|2014-05-12 19:00,13,738.25,738.25,737,738.25,16
20141201|2014-05-12 19:30,13,736.75,736.75,736.5,736.75,12
20141201|2014-05-12 20:00,13,737,737,737,737,5
20141201|2014-05-12 20:30,13,737.25,738,737.25,738,3
20141201|2014-05-12 21:30,13,737.25,737.25,737,737.25,12
20141201|2014-05-12 22:00,13,736.75,736.75,736.75,736.75,1
20141201|2014-05-12 22:30,13,736.25,737,736.25,737,2
20141201|2014-05-12 23:00,13,737,737,736.5,736.5,13
20141201|2014-05-13 00:00,13,736,736,735.5,735.5,14
20141201|2014-05-13 00:30,13,735.5,735.5,735.25,735.5,5
20141201|2014-05-13 01:00,13,737,737.25,737,737.25,8
20141201|2014-05-13 01:30,13,737,737,737,737,2
20141201|2014-05-13 02:00,13,737,737,737,737,2
20141201|2014-05-13 02:30,13,736.75,736.75,736.75,736.75,3
20141201|2014-05-13 03:00,13,737.25,737.5,737,737,9
20141201|2014-05-13 03:30,13,737.5,737.75,737.5,737.5,76
20141201|2014-05-13 04:00,13,737.75,738.5,737.75,738.5,44
20141201|2014-05-13 04:30,13,738,738.25,737.75,737.75,7
20141201|2014-05-13 05:00,13,737.5,737.5,737,737.25,48
20141201|2014-05-13 05:30,13,737.25,738.5,737.25,738,60
20141201|2014-05-13 06:00,13,738.5,738.5,737.5,737.5,22
20141201|2014-05-13 06:30,13,738,738.5,738,738,40
20141201|2014-05-13 07:00,13,738,739,737.25,737.5,79
20141201|2014-05-13 07:30,13,737.5,739,737.25,738.5,65
20141201|2014-05-13 08:30,13,738,739,728,729.75,736
20141201|2014-05-13 09:00,13,729.5,733.25,729.5,732.75,297
20141201|2014-05-13 09:30,13,732.25,733.25,729.25,730.5,378
20141201|2014-05-13 10:00,13,730.5,731,729.5,729.75,141
20141201|2014-05-13 10:30,13,730.5,730.75,729,730,127
20141201|2014-05-13 11:00,13,730,730.5,729.5,730.5,292
20141201|2014-05-13 11:30,13,730.25,731.5,730,730.25,307
20141201|2014-05-13 12:00,13,730.5,731.5,729.25,730,163
20141201|2014-05-13 12:30,13,729.75,730.5,728.25,728.25,437
20141201|2014-05-13 13:00,13,728.25,734,728,733.75,618
20141201|2014-05-13 19:00,14,731.75,732.5,731.75,732.5,3
20141201|2014-05-13 19:30,14,732.5,732.5,732.5,732.5,5
20141201|2014-05-13 20:00,14,732.5,732.5,732.5,732.5,4
20141201|2014-05-13 21:00,14,731.75,732.5,731.75,731.75,6
20141201|2014-05-13 21:30,14,731.25,731.25,731,731,15
20141201|2014-05-13 22:00,14,731.25,731.25,731,731,4
20141201|2014-05-13 22:30,14,731,731.25,731,731,4
20141201|2014-05-14 00:30,14,731.5,731.5,730.75,730.75,39
20141201|2014-05-14 01:00,14,730.75,731,730.75,731,15
20141201|2014-05-14 01:30,14,731.5,731.5,731,731,5
20141201|2014-05-14 02:00,14,732,732,731.5,731.5,4
20141201|2014-05-14 02:30,14,731.25,731.5,731.25,731.5,12
20141201|2014-05-14 03:00,14,731.5,731.75,731,731,42
20141201|2014-05-14 03:30,14,731,731.25,730.75,730.75,73
20141201|2014-05-14 04:00,14,730.75,731.25,729,729.75,48
20141201|2014-05-14 04:30,14,729.5,730.25,729,730.25,40
20141201|2014-05-14 05:00,14,728.75,729.25,728.75,729.25,2
20141201|2014-05-14 05:30,14,729.25,729.75,728.5,729.75,31
20141201|2014-05-14 06:00,14,730,730.25,730,730.25,6
20141201|2014-05-14 06:30,14,730,730,728.75,729.75,43
20141201|2014-05-14 07:00,14,729.5,729.5,727.25,727.5,66
20141201|2014-05-14 07:30,14,727.5,727.75,727,727.75,61
20141201|2014-05-14 08:30,14,728.25,728.25,715,718,1401
20141201|2014-05-14 09:00,14,717.75,718,715.5,717.75,318
20141201|2014-05-14 09:30,14,717.75,719.25,716.75,718.5,189
20141201|2014-05-14 10:00,14,718.75,720,715.5,716,335
20141201|2014-05-14 10:30,14,715.5,716.5,712.25,714.75,477
20141201|2014-05-14 11:00,14,714.75,716,712.5,712.5,457
20141201|2014-05-14 11:30,14,712.75,716.25,712.75,715,196
20141201|2014-05-14 12:00,14,714.75,716.25,714,714.5,216
20141201|2014-05-14 12:30,14,714.75,715,712.75,713.75,292
20141201|2014-05-14 13:00,14,714,717,714,714.75,650
20141201|2014-05-14 19:00,15,715,715.25,713.75,714.5,84
20141201|2014-05-14 19:30,15,714,714,712.75,712.75,25
20141201|2014-05-14 20:00,15,713.25,713.25,713,713,3
20141201|2014-05-14 20:30,15,714,714.25,713,713,33
20141201|2014-05-14 21:00,15,712.75,713.25,712.75,712.75,9
20141201|2014-05-14 22:00,15,713.5,713.5,713.25,713.25,2
20141201|2014-05-14 22:30,15,713.25,714,712.5,712.5,14
20141201|2014-05-14 23:30,15,712.75,714,712.75,713.5,41
20141201|2014-05-15 00:00,15,713.5,713.5,713.5,713.5,2
20141201|2014-05-15 00:30,15,713,713,712.25,712.25,40
20141201|2014-05-15 01:00,15,712.25,713.25,712,713.25,73
20141201|2014-05-15 01:30,15,712.75,713,712.75,713,40
20141201|2014-05-15 02:00,15,712.75,713.25,709.25,709.5,141
20141201|2014-05-15 02:30,15,709.5,709.75,708.75,709,139
20141201|2014-05-15 03:00,15,709,709,707.25,708.5,162
20141201|2014-05-15 03:30,15,708.75,708.75,708,708.75,57
20141201|2014-05-15 04:00,15,709,709,708.5,708.5,63
20141201|2014-05-15 04:30,15,709,710.25,709,710,21
20141201|2014-05-15 05:00,15,710.25,710.25,709.5,709.75,58
20141201|2014-05-15 06:00,15,711,711,710.5,710.5,8
20141201|2014-05-15 06:30,15,711,711.5,710.75,711.25,81
20141201|2014-05-15 07:00,15,711.5,712.75,711,712.25,169
20141201|2014-05-15 07:30,15,711.75,712.5,710.75,711.5,31
20141201|2014-05-15 08:30,15,710.5,711.75,704.5,706,1561
20141201|2014-05-15 09:00,15,706.25,707.25,705.5,705.5,731
20141201|2014-05-15 09:30,15,706,706.75,702.75,702.75,452
20141201|2014-05-15 10:00,15,702.75,704.5,701.75,704.5,286
20141201|2014-05-15 10:30,15,704.25,705.5,703.25,704.5,262
20141201|2014-05-15 11:00,15,704,705.75,702.25,703.5,317
20141201|2014-05-15 11:30,15,703,703.75,701.5,703,198
20141201|2014-05-15 12:00,15,702.75,704.5,701.5,704.25,785
20141201|2014-05-15 12:30,15,704.25,705.25,702,704,110
20141201|2014-05-15 13:00,15,704,705,702.25,702.5,580
20141201|2014-05-15 19:00,16,703.25,703.25,701,701,78
20141201|2014-05-15 19:30,16,702,702,702,702,2
20141201|2014-05-15 20:00,16,702.75,703,702.5,703,20
20141201|2014-05-15 20:30,16,703,703.5,703,703.5,9
20141201|2014-05-15 21:00,16,703.5,703.5,702.25,702.25,15
20141201|2014-05-15 21:30,16,701.75,702,701.75,702,2
20141201|2014-05-15 22:30,16,702.25,702.75,702.25,702.5,15
20141201|2014-05-15 23:00,16,702.75,703.75,702.75,703.5,18
20141201|2014-05-16 00:00,16,703,703,703,703,10
20141201|2014-05-16 00:30,16,702.5,702.75,702.5,702.75,2
20141201|2014-05-16 01:00,16,702.25,702.25,702.25,702.25,5
20141201|2014-05-16 01:30,16,702,702,701.75,701.75,13
20141201|2014-05-16 02:00,16,702.25,703,702,702.75,46
20141201|2014-05-16 02:30,16,702.5,702.75,702.5,702.5,24
20141201|2014-05-16 03:00,16,702.75,702.75,702.5,702.5,3
20141201|2014-05-16 03:30,16,703,704.25,703,704.25,18
20141201|2014-05-16 04:00,16,704.5,705.75,704.5,705.5,51
20141201|2014-05-16 04:30,16,705.5,705.5,705.25,705.5,110
20141201|2014-05-16 05:00,16,705,705.25,704,704,83
20141201|2014-05-16 05:30,16,704,704,702.75,703.25,99
20141201|2014-05-16 06:00,16,703.5,703.5,702.25,702.5,58
20141201|2014-05-16 06:30,16,703.25,707,703.25,704.75,51
20141201|2014-05-16 07:00,16,704.5,704.75,702.75,703.25,75
20141201|2014-05-16 07:30,16,703.5,703.5,702.75,702.75,82
20141201|2014-05-16 08:30,16,703,703.5,696.75,697.25,975
20141201|2014-05-16 09:00,16,697.25,698.75,695.5,696.75,628
20141201|2014-05-16 09:30,16,696.75,699,696.75,697.25,441
20141201|2014-05-16 10:00,16,697.75,698.5,697.25,698.25,154
20141201|2014-05-16 10:30,16,698.25,698.75,697,697.5,262
20141201|2014-05-16 11:00,16,697.75,698,696,696,129
20141201|2014-05-16 11:30,16,696,696.25,695,695.25,137
20141201|2014-05-16 12:00,16,695.5,696.5,695.5,696.25,196
20141201|2014-05-16 12:30,16,696.75,698,696.25,697.75,182
20141201|2014-05-16 13:00,16,697.5,699.5,696.75,699,296
20141201|2014-05-18 19:00,19,696.5,696.5,690.25,693.25,247
20141201|2014-05-18 20:00,19,692.5,692.75,692.5,692.5,53
20141201|2014-05-18 20:30,19,692.5,692.5,691.5,691.5,44
20141201|2014-05-18 21:00,19,692.25,692.25,691.5,691.5,2
20141201|2014-05-18 21:30,19,691.5,692,691.5,692,15
20141201|2014-05-18 22:00,19,692.5,692.75,692.5,692.75,15
20141201|2014-05-18 23:30,19,692,692,692,692,24
20141201|2014-05-19 00:30,19,693.75,697,693.75,696.5,9
20141201|2014-05-19 01:00,19,696.5,697.75,695.5,695.5,110
20141201|2014-05-19 01:30,19,696,696.25,694.5,694.75,87
20141201|2014-05-19 02:00,19,695.75,696.25,695.75,696,23
20141201|2014-05-19 02:30,19,696.5,696.75,695.75,695.75,8
20141201|2014-05-19 03:00,19,694.75,695.5,694.75,695.5,23
20141201|2014-05-19 03:30,19,695.25,695.25,693.5,693.5,34
20141201|2014-05-19 04:00,19,693.5,693.5,691.5,691.5,34
20141201|2014-05-19 04:30,19,692,693.5,692,693.25,101
20141201|2014-05-19 05:00,19,693.5,693.5,693.25,693.5,19
20141201|2014-05-19 05:30,19,693,693.75,692.75,693.5,25
20141201|2014-05-19 06:00,19,693.5,694.5,693.5,694,10
20141201|2014-05-19 06:30,19,693.75,695.75,693.75,695.25,14
20141201|2014-05-19 07:00,19,695.25,699.25,695.25,698.5,53
20141201|2014-05-19 07:30,19,698.5,698.75,698,698.25,38
20141201|2014-05-19 08:30,19,698,702.5,694.75,695.5,1568
20141201|2014-05-19 09:00,19,695.5,700.5,695.5,696,429
20141201|2014-05-19 09:30,19,696,696,688,692,1282
20141201|2014-05-19 10:00,19,691.75,693,689.25,690,517
20141201|2014-05-19 10:30,19,691,696.75,690.5,696,831
20141201|2014-05-19 11:00,19,696.75,697.5,695.25,696,597
20141201|2014-05-19 11:30,19,696.25,698,696,696.75,153
20141201|2014-05-19 12:00,19,697.25,698,696.75,697,39
20141201|2014-05-19 12:30,19,698.25,699,696,699,230
20141201|2014-05-19 13:00,19,699.25,701,697.5,700.5,546
20141201|2014-05-19 19:00,20,699.75,708,699.75,706.75,84
20141201|2014-05-19 19:30,20,706.75,707.5,706.75,707.5,7
20141201|2014-05-19 20:00,20,707,707.25,706.25,706.25,6
20141201|2014-05-19 20:30,20,706.25,706.25,706.25,706.25,1
20141201|2014-05-19 21:00,20,706.25,706.5,706.25,706.5,8
20141201|2014-05-19 21:30,20,706.25,706.25,706.25,706.25,10
20141201|2014-05-19 22:30,20,706.25,706.25,706.25,706.25,2
20141201|2014-05-19 23:00,20,706.5,706.5,706,706,7
20141201|2014-05-19 23:30,20,706.25,706.25,706,706,5
20141201|2014-05-20 00:00,20,706,706.25,706,706.25,2
20141201|2014-05-20 00:30,20,707,707,707,707,1
20141201|2014-05-20 01:00,20,706.75,706.75,706.75,706.75,5
20141201|2014-05-20 01:30,20,707.25,707.25,707.25,707.25,11
20141201|2014-05-20 02:30,20,707.25,708,706.75,708,12
20141201|2014-05-20 03:00,20,709,709.5,708.5,709,59
20141201|2014-05-20 03:30,20,709.25,710.5,709,709.5,133
20141201|2014-05-20 04:00,20,710.25,710.75,708.75,710.25,55
20141201|2014-05-20 04:30,20,709.75,709.75,709.75,709.75,1
20141201|2014-05-20 05:00,20,709.5,709.5,708.25,708.25,79
20141201|2014-05-20 05:30,20,708.5,710.5,708.5,709.5,20
20141201|2014-05-20 06:00,20,709.25,709.5,709,709,9
20141201|2014-05-20 06:30,20,708.25,708.25,706.75,707.25,21
20141201|2014-05-20 07:00,20,707.25,708,707.25,707.75,26
20141201|2014-05-20 07:30,20,707.25,707.25,706,707.25,41
20141201|2014-05-20 08:30,20,705.75,709,704,707.75,594
20141201|2014-05-20 09:00,20,708,710.5,706.25,710,354
20141201|2014-05-20 09:30,20,710,710,702.5,704,454
20141201|2014-05-20 10:00,20,703.75,703.75,697.75,698,525
20141201|2014-05-20 10:30,20,698.5,698.75,694.5,695.25,674
20141201|2014-05-20 11:00,20,695.25,696.25,692,696.25,964
20141201|2014-05-20 11:30,20,696.25,700.75,696.25,700.75,147
20141201|2014-05-20 12:00,20,701.25,703,698,698,153
20141201|2014-05-20 12:30,20,698.25,698.25,696.5,697.25,117
20141201|2014-05-20 13:00,20,697.5,698,695.5,695.5,273
20141201|2014-05-20 19:00,21,695,695.25,693,695,86
20141201|2014-05-20 19:30,21,694.5,694.5,694.5,694.5,2
20141201|2014-05-20 20:00,21,694.5,695.25,694.5,695.25,7
20141201|2014-05-20 20:30,21,695.25,695.25,695,695.25,22
20141201|2014-05-20 21:00,21,695.25,695.25,695.25,695.25,6
20141201|2014-05-20 21:30,21,695.5,695.5,695.25,695.25,13
20141201|2014-05-20 22:00,21,695.5,695.5,695,695,72
20141201|2014-05-20 22:30,21,695,695.25,695,695,62
20141201|2014-05-20 23:00,21,695,695.25,695,695.25,10
20141201|2014-05-20 23:30,21,695,695.25,695,695.25,42
20141201|2014-05-21 00:00,21,695.5,695.5,695,695.25,26
20141201|2014-05-21 00:30,21,695.25,695.25,695.25,695.25,33
20141201|2014-05-21 01:00,21,695.5,699,695.5,699,42
20141201|2014-05-21 02:00,21,698.75,699,698.75,699,5
20141201|2014-05-21 02:30,21,699.25,700.5,699,699.5,18
20141201|2014-05-21 03:00,21,700,701.25,700,701.25,18
20141201|2014-05-21 03:30,21,701.5,701.5,699.75,700.5,17
20141201|2014-05-21 04:00,21,700.25,700.5,700,700.5,9
20141201|2014-05-21 04:30,21,700.75,700.75,699,699,7
20141201|2014-05-21 05:00,21,698.75,699,698,698.75,53
20141201|2014-05-21 05:30,21,698.5,698.5,695.5,695.5,45
20141201|2014-05-21 06:00,21,695,695,695,695,1
20141201|2014-05-21 06:30,21,696,696.5,695.75,696.5,10
20141201|2014-05-21 07:00,21,696.25,697.75,696.25,697.5,20
20141201|2014-05-21 07:30,21,697.25,697.25,697.25,697.25,7
20141201|2014-05-21 08:30,21,697.5,701,697.25,700.75,374
20141201|2014-05-21 09:00,21,700.75,702,697.25,700.25,202
20141201|2014-05-21 09:30,21,700.25,700.25,696,697,228
20141201|2014-05-21 10:00,21,696,698.25,690.75,693,576
20141201|2014-05-21 10:30,21,692.5,697.5,691.25,696.75,401
20141201|2014-05-21 11:00,21,696.5,696.5,692.25,693.25,232
20141201|2014-05-21 11:30,21,694.25,695.25,693.25,695,60
20141201|2014-05-21 12:00,21,694.75,695,693.25,693.25,236
20141201|2014-05-21 12:30,21,693.75,694.25,693,694,191
20141201|2014-05-21 13:00,21,694,695,691.5,692,798
20141201|2014-05-21 19:00,22,692.5,694.25,692.5,694.25,35
20141201|2014-05-21 19:30,22,693.25,693.5,693.25,693.25,62
20141201|2014-05-21 20:00,22,693.25,693.5,692.5,693.25,22
20141201|2014-05-21 20:30,22,693,693,692,692.5,52
20141201|2014-05-21 21:00,22,692.5,692.5,692,692.5,23
20141201|2014-05-21 22:00,22,693,694.25,692.75,693.5,40
20141201|2014-05-21 22:30,22,693.25,693.5,692.5,693,35
20141201|2014-05-21 23:00,22,693.75,693.75,693,693.5,18
20141201|2014-05-21 23:30,22,693.5,693.5,693,693.5,8
20141201|2014-05-22 00:00,22,693.25,694,693.25,693.5,16
20141201|2014-05-22 00:30,22,694.25,695.25,694,694.75,118
20141201|2014-05-22 01:00,22,695.5,696,695.5,695.5,41
20141201|2014-05-22 01:30,22,696,696.5,696,696,7
20141201|2014-05-22 02:00,22,696,696,694.25,694.5,57
20141201|2014-05-22 02:30,22,695.5,695.5,695.25,695.5,69
20141201|2014-05-22 03:00,22,695.5,695.5,695.5,695.5,63
20141201|2014-05-22 03:30,22,696,697,695.75,695.75,29
20141201|2014-05-22 04:00,22,695.75,695.75,695.75,695.75,134
20141201|2014-05-22 04:30,22,695.75,696.5,695.5,695.5,100
20141201|2014-05-22 05:00,22,695.5,696.25,695.5,696.25,32
20141201|2014-05-22 05:30,22,696.25,696.75,695.75,696.5,8
20141201|2014-05-22 06:00,22,695.75,695.75,695,695,83
20141201|2014-05-22 06:30,22,693.5,694.25,693,693.25,121
20141201|2014-05-22 07:00,22,693.25,693.75,693.25,693.75,8
20141201|2014-05-22 07:30,22,693.75,695.75,693.5,695.75,28
20141201|2014-05-22 08:30,22,695.5,698.5,687,687.5,1037
20141201|2014-05-22 09:00,22,687.25,691.25,682.75,690.25,949
20141201|2014-05-22 09:30,22,690,690,683,685.25,603
20141201|2014-05-22 10:00,22,686,686.5,683.75,684.25,391
20141201|2014-05-22 10:30,22,684.5,687.5,683.75,687.5,724
20141201|2014-05-22 11:00,22,687.5,688.5,686.5,686.5,412
20141201|2014-05-22 11:30,22,685.75,687,685.75,686,424
20141201|2014-05-22 12:00,22,686,688.25,685.75,688.25,77
20141201|2014-05-22 12:30,22,688.75,688.75,686,688.25,126
20141201|2014-05-22 13:00,22,687.75,690,686.25,688.5,332
20141201|2014-05-22 19:00,23,689.25,690.5,689.25,690.25,24
20141201|2014-05-22 19:30,23,688.75,688.75,688.75,688.75,1
20141201|2014-05-22 20:00,23,689,689,689,689,10
20141201|2014-05-22 22:30,23,688.25,688.75,688.25,688.5,31
20141201|2014-05-22 23:00,23,688.75,689,688.75,689,21
20141201|2014-05-22 23:30,23,689.25,689.25,689,689,5
20141201|2014-05-23 00:00,23,688.5,688.5,688.5,688.5,25
20141201|2014-05-23 01:00,23,688.75,688.75,688.75,688.75,16
20141201|2014-05-23 02:00,23,688,689,688,689,19
20141201|2014-05-23 02:30,23,690.25,690.5,690,690.25,9
20141201|2014-05-23 03:00,23,691,691,691,691,2
20141201|2014-05-23 03:30,23,690.75,690.75,689.75,689.75,24
20141201|2014-05-23 04:00,23,690,690.75,689.75,690.25,45
20141201|2014-05-23 04:30,23,691.25,691.25,690.75,691,67
20141201|2014-05-23 05:00,23,691,691.25,690.75,690.75,69
20141201|2014-05-23 05:30,23,690.25,690.25,690,690.25,35
20141201|2014-05-23 06:00,23,690,690.5,689.75,690.25,161
20141201|2014-05-23 06:30,23,690.25,690.75,690.25,690.5,48
20141201|2014-05-23 07:00,23,690.75,691,690.75,691,183
20141201|2014-05-23 07:30,23,691,691.25,690.5,691.25,23
20141201|2014-05-23 08:30,23,690.75,691.25,685.5,685.5,458
20141201|2014-05-23 09:00,23,685.5,687.25,684.5,686.75,306
20141201|2014-05-23 09:30,23,686.75,686.75,681.5,682.25,744
20141201|2014-05-23 10:00,23,682.25,683.75,682,683,542
20141201|2014-05-23 10:30,23,683.25,683.25,681.5,681.75,166
20141201|2014-05-23 11:00,23,681.75,683,681,682.25,213
20141201|2014-05-23 11:30,23,681.75,682.25,681.25,682,53
20141201|2014-05-23 12:00,23,682.25,682.5,681.25,682.5,193
20141201|2014-05-23 12:30,23,682.75,683,682,682,220
20141201|2014-05-23 13:00,23,682.5,685,681,681.5,398
20141201|2014-05-26 19:00,27,675,676,671.5,675.75,274
20141201|2014-05-26 19:30,27,676.25,677,674.75,674.75,67
20141201|2014-05-26 20:00,27,674.25,675,674.25,674.5,48
20141201|2014-05-26 20:30,27,674.25,674.75,674.25,674.75,71
20141201|2014-05-26 21:00,27,674.5,674.5,674,674,10
20141201|2014-05-26 22:30,27,672.75,672.75,672.5,672.5,46
20141201|2014-05-26 23:00,27,672.5,672.75,672.5,672.75,2
20141201|2014-05-26 23:30,27,672.75,674,672.75,674,9
20141201|2014-05-27 01:00,27,674.75,674.75,673.75,674.75,9
20141201|2014-05-27 01:30,27,673.75,675.5,673,675.5,27
20141201|2014-05-27 02:00,27,675.75,676.5,675.75,676.5,27
20141201|2014-05-27 02:30,27,676.25,676.5,675.5,676.25,71
20141201|2014-05-27 03:00,27,676.25,678,676,676.25,43
20141201|2014-05-27 03:30,27,676.25,676.5,673.5,673.5,71
20141201|2014-05-27 04:00,27,673.5,673.75,673,673,95
20141201|2014-05-27 04:30,27,673,674,672.75,673.5,175
20141201|2014-05-27 05:00,27,673.5,674.25,673.5,674.25,27
20141201|2014-05-27 05:30,27,673.5,674,673,673,30
20141201|2014-05-27 06:00,27,673.5,673.5,673,673,32
20141201|2014-05-27 06:30,27,673,673.25,672.5,672.5,117
20141201|2014-05-27 07:00,27,672.75,674.25,672.75,673.25,36
20141201|2014-05-27 07:30,27,674.25,674.75,673.5,673.5,48
20141201|2014-05-27 08:30,27,675,676,672.5,675.5,336
20141201|2014-05-27 09:00,27,675.75,679.25,675.5,677.25,330
20141201|2014-05-27 09:30,27,676.75,676.75,673.5,674,214
20141201|2014-05-27 10:00,27,674.5,675.25,674.25,674.25,127
20141201|2014-05-27 10:30,27,675,675,674.25,674.75,125
20141201|2014-05-27 11:00,27,674.75,674.75,674.25,674.5,483
20141201|2014-05-27 11:30,27,674.5,676,674.5,675.25,193
20141201|2014-05-27 12:00,27,675,675.25,674.5,675,60
20141201|2014-05-27 12:30,27,675,675,674,674.5,171
20141201|2014-05-27 13:00,27,674.25,675,671.25,671.75,465
20141201|2014-05-27 19:00,28,668.25,670,668.25,669.5,251
20141201|2014-05-27 19:30,28,669,669.25,669,669.25,5
20141201|2014-05-27 20:00,28,669,669.5,669,669,27
20141201|2014-05-27 20:30,28,670,670,670,670,2
20141201|2014-05-27 21:30,28,669,669.25,669,669.25,23
20141201|2014-05-27 22:30,28,669.5,669.5,668.75,668.75,82
20141201|2014-05-28 00:00,28,668.5,668.5,668.5,668.5,8
20141201|2014-05-28 00:30,28,668.75,668.75,668.75,668.75,3
20141201|2014-05-28 01:00,28,670,672.25,670,671,98
20141201|2014-05-28 02:00,28,672,672,671,671,15
20141201|2014-05-28 02:30,28,670,670,670,670,14
20141201|2014-05-28 03:00,28,669.75,669.75,669.5,669.75,12
20141201|2014-05-28 03:30,28,669,669.25,668.5,668.75,26
20141201|2014-05-28 04:00,28,668.5,668.5,667,667.5,151
20141201|2014-05-28 04:30,28,667.5,667.5,666.5,667.25,70
20141201|2014-05-28 05:00,28,667,668,667,667.75,74
20141201|2014-05-28 05:30,28,667.75,668.25,667.75,668,169
20141201|2014-05-28 06:00,28,668.25,668.25,667.75,667.75,113
20141201|2014-05-28 06:30,28,668.25,668.25,668,668,6
20141201|2014-05-28 07:00,28,668.5,669,668.25,668.25,37
20141201|2014-05-28 07:30,28,668.75,668.75,668.25,668.5,40
20141201|2014-05-28 08:30,28,668.5,672,666.75,668.25,439
20141201|2014-05-28 09:00,28,668.25,669.5,665.5,667,594
20141201|2014-05-28 09:30,28,666.75,667.25,664.5,665.25,364
20141201|2014-05-28 10:00,28,665.5,665.5,664.25,665,219
20141201|2014-05-28 10:30,28,665.25,668.5,664.75,668.5,323
20141201|2014-05-28 11:00,28,668.25,670.75,668.25,669.25,216
20141201|2014-05-28 11:30,28,669,669.5,668,668,83
20141201|2014-05-28 12:00,28,668,670.75,667.75,670.75,133
20141201|2014-05-28 12:30,28,670.5,670.5,669.25,669.75,66
20141201|2014-05-28 13:00,28,670,670.5,669,669.5,282
20141201|2014-05-28 19:00,29,668.75,669.75,668.75,669.75,130
20141201|2014-05-28 19:30,29,669,669.5,669,669.5,6
20141201|2014-05-28 20:00,29,670.25,670.75,669.75,669.75,26
20141201|2014-05-28 20:30,29,670.5,670.75,670.5,670.75,14
20141201|2014-05-28 21:00,29,671.25,671.5,671.25,671.5,6
20141201|2014-05-28 21:30,29,671,671,671,671,1
20141201|2014-05-28 22:00,29,671.5,671.5,671.5,671.5,2
20141201|2014-05-28 22:30,29,671.5,671.75,671.5,671.75,8
20141201|2014-05-28 23:00,29,671.25,671.25,671.25,671.25,5
20141201|2014-05-28 23:30,29,671.25,671.5,671.25,671.5,4
20141201|2014-05-29 00:00,29,671.25,671.5,671,671,23
20141201|2014-05-29 00:30,29,671,672.5,671,672.5,12
20141201|2014-05-29 01:00,29,672.25,672.25,671.75,671.75,51
20141201|2014-05-29 01:30,29,672.25,672.5,671.25,671.25,15
20141201|2014-05-29 02:00,29,671,671.25,671,671.25,2
20141201|2014-05-29 02:30,29,672.5,672.5,672.5,672.5,1
20141201|2014-05-29 03:00,29,673,674.25,673,674,36
20141201|2014-05-29 03:30,29,674.25,675.25,674.25,675,146
20141201|2014-05-29 04:00,29,674.25,674.75,674.25,674.5,56
20141201|2014-05-29 05:00,29,674.5,674.5,673,673.25,44
20141201|2014-05-29 05:30,29,672.75,674,672,674,292
20141201|2014-05-29 06:00,29,674,674.5,674,674.5,111
20141201|2014-05-29 06:30,29,674.75,674.75,673.25,673.25,57
20141201|2014-05-29 07:00,29,673.5,673.75,673.25,673.25,8
20141201|2014-05-29 07:30,29,673.25,673.25,673,673,11
20141201|2014-05-29 08:30,29,672,672.75,664.25,667.75,699
20141201|2014-05-29 09:00,29,668,670.25,666,670.25,187
20141201|2014-05-29 09:30,29,669.25,669.25,664.75,666.5,459
20141201|2014-05-29 10:00,29,666,666,662,662.75,269
20141201|2014-05-29 10:30,29,662.75,662.75,661.25,662.5,266
20141201|2014-05-29 11:00,29,662.25,662.25,660.25,661.25,291
20141201|2014-05-29 11:30,29,661.5,662,661.5,661.5,69
20141201|2014-05-29 12:00,29,662,663.25,661.75,662.75,301
20141201|2014-05-29 12:30,29,662.5,663.5,662,662.5,158
20141201|2014-05-29 13:00,29,663,665,662.5,664.25,486
20141201|2014-05-29 19:00,30,664,664.5,663,663,66
20141201|2014-05-29 19:30,30,662.75,663,662.75,662.75,10
20141201|2014-05-29 20:00,30,663,663,662.75,663,43
20141201|2014-05-29 21:30,30,662.5,662.75,662.5,662.75,3
20141201|2014-05-29 23:00,30,663.5,663.5,663.5,663.5,5
20141201|2014-05-30 01:00,30,664.75,665,664.75,665,36
20141201|2014-05-30 01:30,30,664.75,664.75,664.75,664.75,35
20141201|2014-05-30 02:00,30,664.25,664.75,664,664,61
20141201|2014-05-30 02:30,30,664,664,661,661,119
20141201|2014-05-30 03:30,30,661.25,662.25,661.25,661.75,23
20141201|2014-05-30 04:00,30,662,662.5,662,662.5,60
20141201|2014-05-30 04:30,30,662.75,662.75,662,662.25,16
20141201|2014-05-30 05:00,30,661.75,661.75,660,660,131
20141201|2014-05-30 05:30,30,660.75,660.75,660.75,660.75,1
20141201|2014-05-30 06:00,30,661,662.5,661,662.25,16
20141201|2014-05-30 06:30,30,661.75,661.75,661.75,661.75,11
20141201|2014-05-30 07:00,30,662.25,662.25,661,661,10
20141201|2014-05-30 07:30,30,661.25,662.5,661.25,662.5,39
20141201|2014-05-30 08:30,30,663.25,668.25,662.75,666,679
20141201|2014-05-30 09:00,30,665.5,667,664.25,667,171
20141201|2014-05-30 09:30,30,666.5,667,660.25,662,435
20141201|2014-05-30 10:00,30,661.5,662.5,660.25,661.75,79
20141201|2014-05-30 10:30,30,661.25,662.25,661,662,70
20141201|2014-05-30 11:00,30,662,663.5,662,662.25,110
20141201|2014-05-30 11:30,30,662,662.5,661.75,662,121
20141201|2014-05-30 12:00,30,662.5,662.75,661.25,661.25,44
20141201|2014-05-30 12:30,30,661.25,662.75,661,662,119
20141201|2014-05-30 13:00,30,662,663.5,658.5,661,612
20141201|2014-06-01 19:00,2,658.5,659.5,650.5,651.25,337
20141201|2014-06-01 19:30,2,651,653,650,653,230
20141201|2014-06-01 20:00,2,652,653.25,651.75,653.25,3
20141201|2014-06-01 20:30,2,653.25,653.75,652.75,652.75,3
20141201|2014-06-01 21:00,2,652,652.75,651.75,651.75,17
20141201|2014-06-01 21:30,2,652,652,651.5,651.5,2
20141201|2014-06-01 22:00,2,652.75,652.75,652.75,652.75,2
20141201|2014-06-01 22:30,2,652.5,653,651.75,652,42
20141201|2014-06-01 23:00,2,652.5,652.5,652.5,652.5,1
20141201|2014-06-02 00:30,2,652.75,652.75,652.75,652.75,3
20141201|2014-06-02 01:00,2,652.5,652.5,652.5,652.5,2
20141201|2014-06-02 01:30,2,651,651,651,651,1
20141201|2014-06-02 02:00,2,651.25,653,651.25,653,10
20141201|2014-06-02 02:30,2,653,653.25,651.5,651.5,137
20141201|2014-06-02 03:00,2,651.75,652.75,651.5,651.5,45
20141201|2014-06-02 03:30,2,651.75,655,651.75,655,138
20141201|2014-06-02 04:00,2,654,655,653.5,654.25,97
20141201|2014-06-02 04:30,2,653.25,654.75,653.25,654.25,18
20141201|2014-06-02 05:00,2,654.25,655,654.25,655,27
20141201|2014-06-02 05:30,2,655,655.25,655,655.25,34
20141201|2014-06-02 06:00,2,655.25,655.25,655,655.25,40
20141201|2014-06-02 06:30,2,655.25,655.25,655,655,36
20141201|2014-06-02 07:00,2,655.25,655.75,655,655.75,66
20141201|2014-06-02 07:30,2,655.75,656.5,655.75,656.25,55
20141201|2014-06-02 08:30,2,656.75,657.5,651.5,651.75,665
20141201|2014-06-02 09:00,2,652.25,654,652,652.5,310
20141201|2014-06-02 09:30,2,652.5,655.5,651.5,654,351
20141201|2014-06-02 10:00,2,654.5,655.5,652.5,652.75,166
20141201|2014-06-02 10:30,2,653.25,656.75,652.75,656.25,102
20141201|2014-06-02 11:00,2,656,658,655.5,655.75,448
20141201|2014-06-02 11:30,2,655.5,655.5,653.5,654.5,360
20141201|2014-06-02 12:00,2,654.5,656.75,653.75,656.75,118
20141201|2014-06-02 12:30,2,656.75,657.75,655,657,215
20141201|2014-06-02 13:00,2,655.5,657.75,652.25,653.5,454
20141201|2014-06-02 19:00,3,656.25,656.25,653.75,654,73
20141201|2014-06-02 19:30,3,656.25,656.5,656.25,656.5,21
20141201|2014-06-02 22:00,3,656.25,656.5,655.5,656.5,11
20141201|2014-06-02 22:30,3,656.5,656.75,656.5,656.75,7
20141201|2014-06-02 23:30,3,655.75,656.25,655.5,655.5,3
20141201|2014-06-03 00:30,3,655.25,655.25,655.25,655.25,1
20141201|2014-06-03 01:30,3,654.25,654.25,653.75,653.75,7
20141201|2014-06-03 02:00,3,653.5,654,653.5,654,34
20141201|2014-06-03 02:30,3,653.5,653.5,652.5,653,13
20141201|2014-06-03 03:00,3,652.75,652.75,651,651,37
20141201|2014-06-03 03:30,3,651.5,652.25,651.5,652.25,7
20141201|2014-06-03 04:00,3,652,652,652,652,13
20141201|2014-06-03 04:30,3,652,652.25,652,652.25,15
20141201|2014-06-03 05:00,3,652,653,652,653,5
20141201|2014-06-03 05:30,3,652,652,652,652,3
20141201|2014-06-03 06:00,3,652,653,652,653,13
20141201|2014-06-03 06:30,3,652.5,652.75,652,652,67
20141201|2014-06-03 07:00,3,652,652.25,651.5,651.75,130
20141201|2014-06-03 07:30,3,652,652.5,652,652.25,12
20141201|2014-06-03 08:30,3,652,653.25,650.5,651,380
20141201|2014-06-03 09:00,3,650.75,651.75,650.5,651.75,235
20141201|2014-06-03 09:30,3,651.5,651.75,648,648,1028
20141201|2014-06-03 10:00,3,648,648.25,646,646,279
20141201|2014-06-03 10:30,3,645.75,646,643.5,645.5,511
20141201|2014-06-03 11:00,3,645.75,646.25,644.75,645,233
20141201|2014-06-03 11:30,3,645,646.5,645,645.5,209
20141201|2014-06-03 12:00,3,645.5,645.75,644.75,644.75,63
20141201|2014-06-03 12:30,3,644.75,644.75,643.75,643.75,69
20141201|2014-06-03 13:00,3,644,646,644,644.25,530
20141201|2014-06-03 19:00,4,644.5,644.75,643,644.25,29
20141201|2014-06-03 19:30,4,644,644,644,644,2
20141201|2014-06-03 20:00,4,644.25,644.75,644.25,644.75,6
20141201|2014-06-03 20:30,4,645.75,646.75,645.75,646.75,8
20141201|2014-06-03 21:00,4,646,646.5,646,646.25,32
20141201|2014-06-03 21:30,4,645.5,645.75,645.5,645.5,28
20141201|2014-06-03 23:00,4,644.75,644.75,644.75,644.75,1
20141201|2014-06-04 00:00,4,645.5,645.5,645.5,645.5,50
20141201|2014-06-04 00:30,4,645.5,645.75,645.5,645.75,18
20141201|2014-06-04 01:30,4,646,646,646,646,21
20141201|2014-06-04 02:00,4,646,646,646,646,1
20141201|2014-06-04 02:30,4,647,647.25,647,647,38
20141201|2014-06-04 03:00,4,647.5,648.5,647,648.5,128
20141201|2014-06-04 03:30,4,648.5,649,647.75,649,85
20141201|2014-06-04 04:00,4,649,649.25,648.75,649,15
20141201|2014-06-04 04:30,4,649.75,649.75,649.25,649.25,51
20141201|2014-06-04 05:00,4,648.75,648.75,648.75,648.75,9
20141201|2014-06-04 05:30,4,649.25,649.25,649.25,649.25,1
20141201|2014-06-04 06:00,4,648.5,648.5,648.5,648.5,1
20141201|2014-06-04 06:30,4,649.25,649.25,649.25,649.25,3
20141201|2014-06-04 07:00,4,649,649.25,648.75,648.75,23
20141201|2014-06-04 07:30,4,648.75,649.5,648.75,649.5,19
20141201|2014-06-04 08:30,4,649.75,649.75,644.75,646.5,1239
20141201|2014-06-04 09:00,4,646.25,648.75,645.5,648.25,624
20141201|2014-06-04 09:30,4,648.25,650.5,647.75,648.75,606
20141201|2014-06-04 10:00,4,648.5,649.5,648.25,649,320
20141201|2014-06-04 10:30,4,649.25,651.5,648.75,649.75,474
20141201|2014-06-04 11:00,4,649.5,649.75,647.25,649,291
20141201|2014-06-04 11:30,4,648,648.5,647.25,647.5,91
20141201|2014-06-04 12:00,4,648.25,648.75,647.75,648,112
20141201|2014-06-04 12:30,4,648,648.75,646.25,648.75,205
20141201|2014-06-04 13:00,4,648.75,649,646,646,323
20141201|2014-06-04 19:00,5,646.25,646.25,644.75,644.75,17
20141201|2014-06-04 20:30,5,645.75,645.75,645.5,645.5,13
20141201|2014-06-04 21:30,5,644,644,643.75,644,22
20141201|2014-06-04 22:30,5,643.75,643.75,643,643,19
20141201|2014-06-04 23:30,5,644.5,645.25,644.25,645.25,4
20141201|2014-06-05 00:30,5,645.25,645.25,645.25,645.25,1
20141201|2014-06-05 01:00,5,645.25,645.25,645,645,16
20141201|2014-06-05 01:30,5,644.5,644.5,644.5,644.5,1
20141201|2014-06-05 02:00,5,645.5,645.5,644.25,644.25,37
20141201|2014-06-05 02:30,5,645,645,645,645,1
20141201|2014-06-05 03:00,5,645,645,645,645,1
20141201|2014-06-05 03:30,5,644.5,644.75,644.5,644.5,43
20141201|2014-06-05 04:00,5,644.5,645,644.5,645,13
20141201|2014-06-05 04:30,5,645,645.5,644.5,644.5,20
20141201|2014-06-05 05:00,5,646,646.75,646,646.75,26
20141201|2014-06-05 05:30,5,646.75,647,646.5,646.75,15
20141201|2014-06-05 06:00,5,646.75,647.5,646.75,647.5,31
20141201|2014-06-05 06:30,5,648,648.75,647.75,647.75,149
20141201|2014-06-05 07:00,5,647.25,647.75,646.5,646.5,8
20141201|2014-06-05 07:30,5,646,646,644.5,644.5,45
20141201|2014-06-05 08:30,5,645.25,645.75,638,642.25,1868
20141201|2014-06-05 09:00,5,642.5,647,642.25,643.5,515
20141201|2014-06-05 09:30,5,643.25,643.25,639.25,640,801
20141201|2014-06-05 10:00,5,639.75,640.25,638.75,640.25,154
20141201|2014-06-05 10:30,5,640.5,640.75,639.5,639.75,138
20141201|2014-06-05 11:00,5,639.75,640.25,639.25,639.5,166
20141201|2014-06-05 11:30,5,639.25,639.5,637.5,638,141
20141201|2014-06-05 12:00,5,638,639.5,637.75,639.25,151
20141201|2014-06-05 12:30,5,639,639,637.25,637.5,271
20141201|2014-06-05 13:00,5,637.75,638.75,636.25,636.5,366
20141201|2014-06-05 19:00,6,637.25,637.25,636.75,637.25,17
20141201|2014-06-05 20:00,6,636.75,636.75,636.75,636.75,12
20141201|2014-06-05 20:30,6,636.25,636.25,635.5,635.75,9
20141201|2014-06-05 21:30,6,636.25,636.25,636.25,636.25,4
20141201|2014-06-05 22:00,6,635.75,635.75,634.25,634.25,40
20141201|2014-06-05 22:30,6,634.5,634.75,634.5,634.75,5
20141201|2014-06-05 23:00,6,635.25,635.25,635.25,635.25,1
20141201|2014-06-06 00:00,6,636,636,636,636,1
20141201|2014-06-06 00:30,6,635.75,635.75,635.5,635.5,17
20141201|2014-06-06 01:00,6,635,635.25,635,635.25,2
20141201|2014-06-06 01:30,6,635.25,635.25,635.25,635.25,8
20141201|2014-06-06 03:00,6,636,636.5,635.75,635.75,8
20141201|2014-06-06 03:30,6,635.75,638,635.5,638,333
20141201|2014-06-06 04:00,6,638,638.75,638,638.75,138
20141201|2014-06-06 04:30,6,638.75,640,638.75,640,149
20141201|2014-06-06 05:00,6,640,641,640,641,114
20141201|2014-06-06 05:30,6,640.5,640.5,640.25,640.25,37
20141201|2014-06-06 06:00,6,640.5,640.75,640.25,640.75,19
20141201|2014-06-06 06:30,6,640.75,641.25,640,640,98
20141201|2014-06-06 07:00,6,640,642,640,642,59
20141201|2014-06-06 07:30,6,641.75,642,641,641,88
20141201|2014-06-06 08:30,6,641.25,645.75,640.75,645,867
20141201|2014-06-06 09:00,6,645,646.75,643.25,644.5,506
20141201|2014-06-06 09:30,6,644,646.75,643.75,645.5,622
20141201|2014-06-06 10:00,6,645.5,646.5,644,644,777
20141201|2014-06-06 10:30,6,643.75,644.75,643.5,643.75,404
20141201|2014-06-06 11:00,6,643.75,645.75,643,645.75,339
20141201|2014-06-06 11:30,6,645.5,647.25,643.25,644.25,405
20141201|2014-06-06 12:00,6,644,645.25,642.75,644.5,188
20141201|2014-06-06 12:30,6,644.5,645.75,643.25,645,260
20141201|2014-06-06 13:00,6,645,652.5,644.75,652.25,687
20141201|2014-06-08 19:00,9,649.5,655.5,648.75,654.5,90
20141201|2014-06-08 19:30,9,655,656.25,654.75,654.75,31
20141201|2014-06-08 20:00,9,656.25,659.75,656,658.5,32
20141201|2014-06-08 20:30,9,658,658.75,657.75,658.75,5
20141201|2014-06-08 21:00,9,658.5,658.5,657.75,657.75,4
20141201|2014-06-08 21:30,9,658.5,658.5,658.5,658.5,2
20141201|2014-06-08 22:00,9,657.75,658.25,657.5,657.5,10
20141201|2014-06-08 23:00,9,658.5,658.5,658.5,658.5,8
20141201|2014-06-08 23:30,9,658.5,658.5,657.25,657.5,62
20141201|2014-06-09 00:00,9,657.25,657.25,655.25,655.25,181
20141201|2014-06-09 00:30,9,655,656.25,655,656.25,5
20141201|2014-06-09 01:30,9,655.25,655.25,655.25,655.25,1
20141201|2014-06-09 02:00,9,654.5,654.75,654.25,654.25,56
20141201|2014-06-09 02:30,9,654,654.25,653.75,653.75,4
20141201|2014-06-09 03:00,9,654,654,653,653,6
20141201|2014-06-09 03:30,9,654.5,654.5,653.25,653.25,33
20141201|2014-06-09 04:00,9,653.5,653.5,653,653,13
20141201|2014-06-09 04:30,9,652.5,652.75,650,650.75,50
20141201|2014-06-09 05:00,9,650.25,650.25,647.25,648,138
20141201|2014-06-09 05:30,9,647,647.5,647,647.5,8
20141201|2014-06-09 06:00,9,648.5,649.25,648.5,649,11
20141201|2014-06-09 06:30,9,649,650,648.75,649.25,35
20141201|2014-06-09 07:00,9,649.25,650,649,649.75,8
20141201|2014-06-09 07:30,9,650.75,651,649.75,649.75,10
20141201|2014-06-09 08:30,9,649.75,650.25,643.75,643.75,391
20141201|2014-06-09 09:00,9,643.75,644,641,643,374
20141201|2014-06-09 09:30,9,643.25,645.5,642.5,644.75,568
20141201|2014-06-09 10:00,9,645.5,645.5,642.75,643.25,99
20141201|2014-06-09 10:30,9,643.25,644.25,642.5,643.75,136
20141201|2014-06-09 11:00,9,644.25,644.25,642.75,644.25,259
20141201|2014-06-09 11:30,9,644.25,646.25,643.5,643.75,290
20141201|2014-06-09 12:00,9,643.75,644.25,643.25,644.25,101
20141201|2014-06-09 12:30,9,644,646.75,643.25,645.75,117
20141201|2014-06-09 13:00,9,645.75,650,645.75,649.75,682
20141201|2014-06-09 19:00,10,650.5,651.75,648.75,649,184
20141201|2014-06-09 19:30,10,650,651.5,650,651.5,3
20141201|2014-06-09 20:00,10,650,650,650,650,4
20141201|2014-06-09 20:30,10,649,649.5,648.5,649.5,5
20141201|2014-06-09 21:00,10,649.25,649.25,649.25,649.25,2
20141201|2014-06-09 21:30,10,649.25,649.25,649.25,649.25,3
20141201|2014-06-09 22:30,10,648.75,650.25,648.75,650.25,9
20141201|2014-06-09 23:00,10,650.25,650.25,649.75,649.75,3
20141201|2014-06-09 23:30,10,650.5,650.5,650,650.5,15
20141201|2014-06-10 00:00,10,650.5,651.25,650,650.5,41
20141201|2014-06-10 00:30,10,650.5,650.5,650.5,650.5,7
20141201|2014-06-10 01:00,10,650,650.25,650,650.25,4
20141201|2014-06-10 01:30,10,650,650,648.25,648.25,13
20141201|2014-06-10 02:00,10,648.5,648.5,648.25,648.25,4
20141201|2014-06-10 02:30,10,648.25,648.5,646.5,646.5,19
20141201|2014-06-10 03:00,10,647,648.5,646.25,646.25,30
20141201|2014-06-10 03:30,10,646.5,646.5,645.5,646.5,33
20141201|2014-06-10 04:00,10,646.75,647.5,646.75,647.5,16
20141201|2014-06-10 04:30,10,647.5,647.75,647,647.5,5
20141201|2014-06-10 05:00,10,647.5,647.75,647.25,647.25,18
20141201|2014-06-10 05:30,10,647.25,648.25,647.25,648.25,11
20141201|2014-06-10 06:00,10,649,649,648.5,649,8
20141201|2014-06-10 06:30,10,649.25,649.25,648.5,649.25,16
20141201|2014-06-10 07:00,10,648.5,648.5,646.25,647,182
20141201|2014-06-10 07:30,10,647.25,647.25,646.25,646.25,109
20141201|2014-06-10 08:30,10,646.5,649.5,646.5,646.75,331
20141201|2014-06-10 09:00,10,646.75,647.25,642.5,642.5,521
20141201|2014-06-10 09:30,10,642.5,643.75,641.25,642.25,322
20141201|2014-06-10 10:00,10,642.5,642.5,638.25,638.75,443
20141201|2014-06-10 10:30,10,638.5,638.75,636.5,637,506
20141201|2014-06-10 11:00,10,637,637.5,635.25,636.75,458
20141201|2014-06-10 11:30,10,636.75,638.75,636.75,637,485
20141201|2014-06-10 12:00,10,637,637.25,636,636.5,326
20141201|2014-06-10 12:30,10,636.25,636.5,635.5,636.5,103
20141201|2014-06-10 13:00,10,636.25,637.75,636,637,742
20141201|2014-06-10 19:00,11,638.5,638.75,634.25,638.5,98
20141201|2014-06-10 19:30,11,638.75,639.25,638.75,638.75,7
20141201|2014-06-10 20:30,11,638.5,638.5,638.5,638.5,2
20141201|2014-06-10 21:00,11,638.5,638.5,638.5,638.5,7
20141201|2014-06-10 21:30,11,638.5,639,638.5,639,7
20141201|2014-06-10 22:00,11,639.25,639.25,639.25,639.25,2
20141201|2014-06-10 22:30,11,640,640,639.75,639.75,17
20141201|2014-06-10 23:00,11,639.75,639.75,639.25,639.25,10
20141201|2014-06-10 23:30,11,639.5,639.5,639.25,639.25,12
20141201|2014-06-11 00:00,11,639.25,639.25,639.25,639.25,7
20141201|2014-06-11 00:30,11,639.25,639.5,639.25,639.5,55
20141201|2014-06-11 01:00,11,639.5,639.75,639.5,639.75,36
20141201|2014-06-11 01:30,11,639.75,640.25,639.75,640.25,35
20141201|2014-06-11 02:00,11,640,640.25,640,640,7
20141201|2014-06-11 02:30,11,640,640.25,640,640.25,40
20141201|2014-06-11 03:00,11,640.5,641,639.25,639.25,196
20141201|2014-06-11 03:30,11,639.5,640.25,639.5,640.25,22
20141201|2014-06-11 04:00,11,640.25,640.25,640,640,10
20141201|2014-06-11 04:30,11,639.75,639.75,639.25,639.5,36
20141201|2014-06-11 05:00,11,639.25,639.75,639,639.25,64
20141201|2014-06-11 05:30,11,639.25,639.75,639.25,639.75,5
20141201|2014-06-11 06:00,11,639.75,639.75,639,639.5,19
20141201|2014-06-11 06:30,11,639.75,640,639.75,640,2
20141201|2014-06-11 07:00,11,640.5,641.5,640.25,641.25,21
20141201|2014-06-11 07:30,11,641,641,640.25,641,16
20141201|2014-06-11 08:30,11,641.75,642,640.25,641.75,388
20141201|2014-06-11 09:00,11,641.75,642.25,640.5,641,284
20141201|2014-06-11 09:30,11,641.5,644,641.5,642.25,578
20141201|2014-06-11 10:00,11,642,642.75,637,638.25,609
20141201|2014-06-11 10:30,11,638.25,640,637.75,638.5,210
20141201|2014-06-11 11:00,11,638.25,638.25,628,628.5,1132
20141201|2014-06-11 11:30,11,628.5,629.5,625.5,628,1060
20141201|2014-06-11 12:00,11,627.75,628,627.25,627.5,480
20141201|2014-06-11 12:30,11,627,628.25,626.5,628,433
20141201|2014-06-11 13:00,11,627.75,628.25,625,625.5,829
20141201|2014-06-11 19:00,12,625.5,626.75,625,626.75,57
20141201|2014-06-11 19:30,12,627,627,626.75,627,9
20141201|2014-06-11 20:00,12,627,627.75,626.75,627.75,31
20141201|2014-06-11 20:30,12,627.5,627.5,627.25,627.25,5
20141201|2014-06-11 21:00,12,627.75,627.75,627.75,627.75,16
20141201|2014-06-11 21:30,12,628,628.25,627.75,627.75,8
20141201|2014-06-11 22:00,12,627.75,628,627.75,628,32
20141201|2014-06-11 22:30,12,627.75,628,627.75,628,4
20141201|2014-06-11 23:00,12,628,628.25,628,628.25,2
20141201|2014-06-12 00:00,12,627.75,627.75,627.75,627.75,5
20141201|2014-06-12 00:30,12,628.25,629,628.25,628.75,6
20141201|2014-06-12 01:00,12,629,629.25,629,629.25,7
20141201|2014-06-12 01:30,12,628.75,628.75,628.75,628.75,1
20141201|2014-06-12 02:00,12,629.25,629.25,628.25,628.25,8
20141201|2014-06-12 02:30,12,628.25,628.75,628.25,628.75,3
20141201|2014-06-12 03:00,12,628.75,629,628.5,629,23
20141201|2014-06-12 03:30,12,629,629.5,628.75,629,94
20141201|2014-06-12 04:00,12,629,629,628.75,628.75,67
20141201|2014-06-12 04:30,12,628.75,629.25,628.5,629.25,59
20141201|2014-06-12 05:00,12,629.25,629.25,629,629.25,31
20141201|2014-06-12 05:30,12,629,629,628,628,17
20141201|2014-06-12 06:00,12,628,628,627,627,24
20141201|2014-06-12 06:30,12,627.25,627.25,626,626.5,44
20141201|2014-06-12 07:00,12,626.75,626.75,626,626,105
20141201|2014-06-12 07:30,12,626,627.25,626,626.5,101
20141201|2014-06-12 08:30,12,626,628.25,625,627.25,570
20141201|2014-06-12 09:00,12,627.5,627.75,623.75,624.75,437
20141201|2014-06-12 09:30,12,624.5,626,622.25,623.25,386
20141201|2014-06-12 10:00,12,623.25,623.75,622.5,622.5,328
20141201|2014-06-12 10:30,12,622.5,622.75,621.75,622.25,283
20141201|2014-06-12 11:00,12,622.25,625,621.75,624.5,290
20141201|2014-06-12 11:30,12,624.5,624.75,623,624.75,115
20141201|2014-06-12 12:00,12,624.5,624.5,622.25,623.5,140
20141201|2014-06-12 12:30,12,623.25,623.5,620.5,621,238
20141201|2014-06-12 13:00,12,621,621.5,620.5,620.75,428
20141201|2014-06-12 19:00,13,621,622.5,621,622.5,118
20141201|2014-06-12 19:30,13,621.5,621.5,621.5,621.5,1
20141201|2014-06-12 20:00,13,622.5,623,622.25,622.5,35
20141201|2014-06-12 20:30,13,623.25,623.25,623.25,623.25,1
20141201|2014-06-12 21:00,13,623,623.5,623,623.5,7
20141201|2014-06-12 21:30,13,623,623,623,623,1
20141201|2014-06-12 22:30,13,623.5,623.5,623.25,623.25,2
20141201|2014-06-12 23:00,13,623,623.5,623,623,8
20141201|2014-06-12 23:30,13,623.75,623.75,623.75,623.75,1
20141201|2014-06-13 00:00,13,623.5,623.5,623.5,623.5,8
20141201|2014-06-13 00:30,13,623.5,624,623.5,624,68
20141201|2014-06-13 01:00,13,624,624,623.75,623.75,61
20141201|2014-06-13 01:30,13,623.75,623.75,623.75,623.75,16
20141201|2014-06-13 02:00,13,623.75,623.75,623.5,623.5,56
20141201|2014-06-13 02:30,13,623.5,623.75,623.25,623.25,59
20141201|2014-06-13 03:00,13,623,623,622.5,622.5,152
20141201|2014-06-13 03:30,13,622.5,623,622,622.25,193
20141201|2014-06-13 04:00,13,622.75,622.75,622,622,89
20141201|2014-06-13 04:30,13,622,622.75,621.5,622.75,43
20141201|2014-06-13 05:00,13,622.25,624,622.25,623.5,200
20141201|2014-06-13 05:30,13,623.75,624.25,623.5,623.75,67
20141201|2014-06-13 06:00,13,623.5,623.5,622.5,622.5,50
20141201|2014-06-13 06:30,13,622,622.25,621.75,621.75,12
20141201|2014-06-13 07:00,13,622,623.25,621.25,621.5,101
20141201|2014-06-13 07:30,13,621.75,622.25,621.75,622,34
20141201|2014-06-13 08:30,13,622,624,619.5,619.5,826
20141201|2014-06-13 09:00,13,619.5,620.25,617.75,618.25,593
20141201|2014-06-13 09:30,13,617.75,623,616.5,621.75,1212
20141201|2014-06-13 10:00,13,622,626.5,621.75,623.5,771
20141201|2014-06-13 10:30,13,623.75,625,619.5,621,414
20141201|2014-06-13 11:00,13,621,621.25,617.25,618,436
20141201|2014-06-13 11:30,13,617.75,618.5,617,617,337
20141201|2014-06-13 12:00,13,617,619.25,617,618.25,252
20141201|2014-06-13 12:30,13,618,618,616.25,617,324
20141201|2014-06-13 13:00,13,617,620.25,615.5,616.75,429
20141201|2014-06-15 19:00,16,617,619.5,617,619.5,25
20141201|2014-06-15 19:30,16,619.5,621.25,619.25,619.25,7
20141201|2014-06-15 20:00,16,619.75,619.75,619.75,619.75,1
20141201|2014-06-15 20:30,16,619.5,619.5,619.5,619.5,6
20141201|2014-06-15 21:00,16,620,620,619,619,15
20141201|2014-06-15 21:30,16,619.25,619.75,619.25,619.75,4
20141201|2014-06-15 22:00,16,620,620,620,620,6
20141201|2014-06-15 22:30,16,619.5,619.5,619.5,619.5,6
20141201|2014-06-15 23:00,16,619.5,619.5,619.5,619.5,4
20141201|2014-06-16 00:30,16,618.75,618.75,618.75,618.75,1
20141201|2014-06-16 01:00,16,619.75,620,619.75,620,20
20141201|2014-06-16 01:30,16,619,619,619,619,4
20141201|2014-06-16 02:00,16,619.5,619.5,619.5,619.5,4
20141201|2014-06-16 02:30,16,619.5,620,619.5,620,22
20141201|2014-06-16 03:00,16,620,621.25,620,620.5,22
20141201|2014-06-16 03:30,16,620,620,620,620,1
20141201|2014-06-16 04:00,16,620.25,622.25,620,622,60
20141201|2014-06-16 04:30,16,621.75,622,621.25,621.25,54
20141201|2014-06-16 05:00,16,620.75,621.5,620.75,621.5,4
20141201|2014-06-16 05:30,16,621.75,623,621.75,623,113
20141201|2014-06-16 06:00,16,623.25,625.25,623.25,624,397
20141201|2014-06-16 06:30,16,624,624.75,624,624,59
20141201|2014-06-16 07:00,16,623.5,623.5,622.25,622.5,59
20141201|2014-06-16 07:30,16,623.25,623.25,623.25,623.25,8
20141201|2014-06-16 08:30,16,621.5,622.75,618.25,619,1057
20141201|2014-06-16 09:00,16,619,620.5,618.75,618.75,245
20141201|2014-06-16 09:30,16,619,620.5,618,618,306
20141201|2014-06-16 10:00,16,618.25,618.25,615,615.25,437
20141201|2014-06-16 10:30,16,615.25,615.25,613.5,613.75,184
20141201|2014-06-16 11:00,16,613.75,614,611.75,613.5,557
20141201|2014-06-16 11:30,16,613.5,613.5,611,611,127
20141201|2014-06-16 12:00,16,611.25,612.75,610.75,610.75,237
20141201|2014-06-16 12:30,16,611,612.5,610,612.25,1019
20141201|2014-06-16 13:00,16,612.25,612.5,610.5,610.75,361
20141201|2014-06-16 19:00,17,611,613.75,611,613.25,22
20141201|2014-06-16 19:30,17,612.75,612.75,612.75,612.75,7
20141201|2014-06-16 20:00,17,612.75,613.25,612.25,613,102
20141201|2014-06-16 20:30,17,613.5,613.5,613.5,613.5,1
20141201|2014-06-16 21:00,17,613.5,613.5,613.5,613.5,1
20141201|2014-06-16 21:30,17,613.5,614.5,613.5,614,15
20141201|2014-06-16 22:00,17,613,613.75,613,613.75,20
20141201|2014-06-16 22:30,17,613.75,613.75,613.75,613.75,3
20141201|2014-06-16 23:00,17,613.25,613.25,612.5,612.5,20
20141201|2014-06-16 23:30,17,613.5,613.5,613,613,7
20141201|2014-06-17 00:00,17,613.5,613.5,613.5,613.5,6
20141201|2014-06-17 00:30,17,614,614,614,614,4
20141201|2014-06-17 01:00,17,613.75,613.75,613.75,613.75,1
20141201|2014-06-17 01:30,17,614,614,614,614,8
20141201|2014-06-17 02:00,17,614.25,614.25,614.25,614.25,3
20141201|2014-06-17 02:30,17,614.25,614.25,614.25,614.25,2
20141201|2014-06-17 03:00,17,614.5,614.5,614,614,10
20141201|2014-06-17 03:30,17,614,614,613,613,37
20141201|2014-06-17 04:00,17,613.5,613.75,613,613,21
20141201|2014-06-17 04:30,17,612.75,612.75,612.75,612.75,12
20141201|2014-06-17 05:00,17,612.75,613.25,612.75,613.25,95
20141201|2014-06-17 05:30,17,613.5,613.75,612.25,612.5,24
20141201|2014-06-17 06:00,17,612.75,612.75,612,612.25,12
20141201|2014-06-17 06:30,17,612.25,612.75,612,612,38
20141201|2014-06-17 07:00,17,612,612.5,611.75,612.25,93
20141201|2014-06-17 07:30,17,612.5,612.75,612.25,612.25,43
20141201|2014-06-17 08:30,17,612.75,613.5,608,610.25,687
20141201|2014-06-17 09:00,17,610,613.25,609.25,612.25,746
20141201|2014-06-17 09:30,17,612.25,615.75,612.25,615,690
20141201|2014-06-17 10:00,17,615,615,613.25,613.75,380
20141201|2014-06-17 10:30,17,614.25,615,613.25,613.25,165
20141201|2014-06-17 11:00,17,614,614.25,612,613.5,233
20141201|2014-06-17 11:30,17,613.75,614.25,612,614,149
20141201|2014-06-17 12:00,17,613.75,613.75,612.75,612.75,43
20141201|2014-06-17 12:30,17,612.25,613,611.75,612,160
20141201|2014-06-17 13:00,17,612,613,611.5,611.75,782
20141201|2014-06-17 19:00,18,612,615.5,612,615,21
20141201|2014-06-17 19:30,18,615,615,614.25,614.5,36
20141201|2014-06-17 20:00,18,614.5,615,614.25,615,4
20141201|2014-06-17 20:30,18,615,615,615,615,30
20141201|2014-06-17 21:00,18,615,615,614.25,614.25,49
20141201|2014-06-17 21:30,18,614.5,614.5,614.5,614.5,12
20141201|2014-06-17 22:00,18,614.5,614.5,614.5,614.5,2
20141201|2014-06-17 22:30,18,614.5,614.5,614.5,614.5,10
20141201|2014-06-17 23:30,18,614.5,614.5,614.5,614.5,1
20141201|2014-06-18 00:00,18,614.5,615,614.5,615,42
20141201|2014-06-18 00:30,18,615,617.25,615,616.5,174
20141201|2014-06-18 01:00,18,616.5,617,616.5,617,142
20141201|2014-06-18 01:30,18,617,617.25,616.75,616.75,22
20141201|2014-06-18 02:00,18,617,617.75,616.5,617.75,35
20141201|2014-06-18 02:30,18,618,618.5,618,618.25,60
20141201|2014-06-18 03:00,18,618,618,616.5,618,49
20141201|2014-06-18 03:30,18,618,618,616,616,44
20141201|2014-06-18 04:00,18,616,616.75,615.75,616.25,116
20141201|2014-06-18 04:30,18,616.25,617.5,616.25,617.5,17
20141201|2014-06-18 05:00,18,617.5,617.5,617.25,617.5,43
20141201|2014-06-18 05:30,18,617.5,617.5,617.5,617.5,28
20141201|2014-06-18 06:00,18,618,618,617.25,617.25,77
20141201|2014-06-18 06:30,18,617,617.75,616.5,616.75,55
20141201|2014-06-18 07:00,18,616.75,616.75,616,616,31
20141201|2014-06-18 07:30,18,616,616.75,616,616.75,67
20141201|2014-06-18 08:30,18,617.75,619.25,614.75,616.75,1027
20141201|2014-06-18 09:00,18,617,619,616.25,618.75,434
20141201|2014-06-18 09:30,18,618.5,620.75,618.5,619.5,942
20141201|2014-06-18 10:00,18,619.75,621.75,618.25,621.75,686
20141201|2014-06-18 10:30,18,621.75,628.5,617.25,623.25,1639
20141201|2014-06-18 11:00,18,623.25,624.25,619.75,621.25,576
20141201|2014-06-18 11:30,18,621.25,622.25,619.75,619.75,161
20141201|2014-06-18 12:00,18,619.75,620,619.25,619.75,282
20141201|2014-06-18 12:30,18,619.5,620,618.25,619.75,176
20141201|2014-06-18 13:00,18,620,622.5,616.5,617,982
20141201|2014-06-18 19:00,19,616.75,618.25,616.5,618.25,11
20141201|2014-06-18 19:30,19,618,619.25,618,619.25,12
20141201|2014-06-18 20:00,19,619.5,619.5,618.75,618.75,3
20141201|2014-06-18 20:30,19,618.5,618.75,618.5,618.75,7
20141201|2014-06-18 21:00,19,618,618,617.5,617.5,35
20141201|2014-06-18 21:30,19,617.5,618,617.5,618,2
20141201|2014-06-18 22:00,19,618.25,618.5,618.25,618.25,21
20141201|2014-06-18 22:30,19,618.75,618.75,618.5,618.75,21
20141201|2014-06-18 23:00,19,619,619,619,619,1
20141201|2014-06-18 23:30,19,619,619.5,618.75,618.75,18
20141201|2014-06-19 00:00,19,619.25,619.25,619,619.25,16
20141201|2014-06-19 00:30,19,619.75,620.5,619.25,620.25,103
20141201|2014-06-19 01:00,19,620.75,620.75,620.75,620.75,29
20141201|2014-06-19 01:30,19,620.75,620.75,619.5,620.75,88
20141201|2014-06-19 02:00,19,621,621.5,621,621,10
20141201|2014-06-19 02:30,19,621.75,624.75,621.75,624.75,114
20141201|2014-06-19 03:00,19,624.75,625,621.25,622.5,110
20141201|2014-06-19 03:30,19,622.5,624.25,622.5,624.25,130
20141201|2014-06-19 04:00,19,624.25,624.25,622.25,622.25,77
20141201|2014-06-19 04:30,19,622.5,623.75,622.25,623,81
20141201|2014-06-19 05:00,19,623.25,623.75,622.75,623.75,4
20141201|2014-06-19 05:30,19,623.5,623.75,623.5,623.75,11
20141201|2014-06-19 06:00,19,623.75,625,623.75,625,144
20141201|2014-06-19 06:30,19,625,625,624.75,624.75,16
20141201|2014-06-19 07:00,19,624.5,624.75,624.25,624.5,259
20141201|2014-06-19 07:30,19,624.25,624.25,623.25,623.5,16
20141201|2014-06-19 08:30,19,624,626.75,622,622,568
20141201|2014-06-19 09:00,19,622.25,622.75,621,621.5,209
20141201|2014-06-19 09:30,19,621.25,621.25,618.25,618.5,787
20141201|2014-06-19 10:00,19,618.5,619.25,616.75,617.75,598
20141201|2014-06-19 10:30,19,617.5,619.5,617.5,618.25,319
20141201|2014-06-19 11:00,19,618,618.25,617.25,617.25,203
20141201|2014-06-19 11:30,19,617.25,617.75,616,617.5,352
20141201|2014-06-19 12:00,19,617.25,617.75,616.75,617,279
20141201|2014-06-19 12:30,19,617.25,619,616.75,619,244
20141201|2014-06-19 13:00,19,619.25,624.25,619,623.75,593
20141201|2014-06-19 19:00,20,623,625,622.75,625,37
20141201|2014-06-19 19:30,20,623.5,623.5,622.75,622.75,2
20141201|2014-06-19 20:00,20,622.5,624,622.5,624,4
20141201|2014-06-19 21:00,20,622.75,622.75,622.75,622.75,1
20141201|2014-06-19 21:30,20,623,623,623,623,5
20141201|2014-06-19 22:00,20,622.25,622.25,622.25,622.25,3
20141201|2014-06-19 22:30,20,622.25,622.25,622.25,622.25,5
20141201|2014-06-19 23:30,20,622,622,622,622,1
20141201|2014-06-20 00:00,20,622.5,622.5,622.5,622.5,1
20141201|2014-06-20 00:30,20,622.5,622.75,622,622.5,13
20141201|2014-06-20 01:00,20,622.5,623,622.25,622.25,19
20141201|2014-06-20 01:30,20,622.5,623.5,622.5,623,17
20141201|2014-06-20 02:00,20,623,623,623,623,2
20141201|2014-06-20 02:30,20,623,624,623,623.75,67
20141201|2014-06-20 03:00,20,624,624.25,622.5,622.5,42
20141201|2014-06-20 03:30,20,622.25,623.25,622,623,107
20141201|2014-06-20 04:00,20,622.25,622.25,621.75,621.75,2
20141201|2014-06-20 04:30,20,622,622.5,621.75,622.5,19
20141201|2014-06-20 05:00,20,621.75,621.75,621.75,621.75,1
20141201|2014-06-20 05:30,20,622,622,622,622,4
20141201|2014-06-20 06:30,20,621.5,621.75,621.5,621.75,4
20141201|2014-06-20 07:00,20,621.25,621.25,620.25,620.75,39
20141201|2014-06-20 07:30,20,620.75,621,620.5,620.75,10
20141201|2014-06-20 08:30,20,620,621.75,618.25,620.5,500
20141201|2014-06-20 09:00,20,620.25,620.75,617.75,619.25,349
20141201|2014-06-20 09:30,20,619.5,620.25,618.75,619.75,197
20141201|2014-06-20 10:00,20,620,620.75,619.5,620,335
20141201|2014-06-20 10:30,20,620,620.5,619.5,620.5,316
20141201|2014-06-20 11:00,20,619.75,619.75,619,619,139
20141201|2014-06-20 11:30,20,619,619.25,618.25,618.25,83
20141201|2014-06-20 12:00,20,618.5,618.5,614,615.25,818
20141201|2014-06-20 12:30,20,614.5,615.5,614.5,615.25,416
20141201|2014-06-20 13:00,20,615.25,616.25,614.5,615,645
20141201|2014-06-22 19:00,23,616,618.25,615.75,618,67
20141201|2014-06-22 19:30,23,618,618.5,618,618.5,6
20141201|2014-06-22 20:00,23,620,620.75,619.5,620.75,50
20141201|2014-06-22 20:30,23,620.5,625,620.5,622.75,49
20141201|2014-06-22 21:00,23,622.5,623,622.5,622.75,20
20141201|2014-06-22 21:30,23,622.75,622.75,622.25,622.75,3
20141201|2014-06-22 22:00,23,622.75,623,622,623,5
20141201|2014-06-22 22:30,23,623,623,622.25,622.75,3
20141201|2014-06-22 23:00,23,622.25,622.5,622.25,622.5,3
20141201|2014-06-23 00:00,23,622.5,622.5,622.5,622.5,6
20141201|2014-06-23 01:00,23,622.5,623,622.5,623,6
20141201|2014-06-23 01:30,23,622.75,622.75,622.25,622.25,15
20141201|2014-06-23 02:00,23,622.25,622.25,620.75,621,44
20141201|2014-06-23 02:30,23,621.25,621.75,621.25,621.25,45
20141201|2014-06-23 03:00,23,621,621,621,621,9
20141201|2014-06-23 03:30,23,621,621,620.75,621,43
20141201|2014-06-23 04:00,23,621,621.25,620.5,620.75,27
20141201|2014-06-23 04:30,23,620.75,621,620.75,620.75,23
20141201|2014-06-23 05:00,23,620.75,621,620.75,621,22
20141201|2014-06-23 05:30,23,621.25,621.25,620.75,620.75,14
20141201|2014-06-23 06:00,23,620.75,621,620,620.25,35
20141201|2014-06-23 06:30,23,620.25,620.25,619.25,620,146
20141201|2014-06-23 07:00,23,620,620,619,619.25,59
20141201|2014-06-23 07:30,23,619.25,619.25,618.5,618.75,34
20141201|2014-06-23 08:30,23,618.5,619,615.25,617,576
20141201|2014-06-23 09:00,23,616.75,618.5,616.25,618.5,251
20141201|2014-06-23 09:30,23,619,619,612.25,613,543
20141201|2014-06-23 10:00,23,613.25,614,610.5,612.5,644
20141201|2014-06-23 10:30,23,612.5,614.5,611.75,614.25,457
20141201|2014-06-23 11:00,23,614.5,615.75,613,613.25,217
20141201|2014-06-23 11:30,23,613.25,613.25,611.5,612.25,174
20141201|2014-06-23 12:00,23,612.25,612.25,611.25,611.75,314
20141201|2014-06-23 12:30,23,612,613.75,612,613.25,438
20141201|2014-06-23 13:00,23,613.25,614,611.75,612.5,663
20141201|2014-06-23 19:00,24,613.5,613.5,610.75,610.75,21
20141201|2014-06-23 19:30,24,610.5,610.5,608.5,608.5,97
20141201|2014-06-23 20:00,24,608.5,609.75,608.5,609.25,19
20141201|2014-06-23 20:30,24,609,609,608.25,608.25,11
20141201|2014-06-23 21:00,24,608.25,608.5,607,607,80
20141201|2014-06-23 21:30,24,607,607.5,606.5,607,106
20141201|2014-06-23 22:00,24,606.5,606.75,606.5,606.75,18
20141201|2014-06-23 22:30,24,607,607,607,607,17
20141201|2014-06-23 23:00,24,607,607.25,607,607.25,18
20141201|2014-06-23 23:30,24,607.25,607.25,606.75,606.75,4
20141201|2014-06-24 00:00,24,607,607.5,607,607.25,35
20141201|2014-06-24 00:30,24,607.75,608.25,607.75,608.25,17
20141201|2014-06-24 01:00,24,608.25,608.5,608,608.5,46
20141201|2014-06-24 01:30,24,608.5,608.75,608.5,608.75,24
20141201|2014-06-24 02:00,24,608.75,608.75,608.75,608.75,5
20141201|2014-06-24 02:30,24,608.5,608.5,608,608.25,29
20141201|2014-06-24 03:00,24,608,608.25,608,608.25,18
20141201|2014-06-24 03:30,24,608.5,609,608.25,608.25,53
20141201|2014-06-24 04:00,24,608.5,609,608,609,16
20141201|2014-06-24 04:30,24,608.75,608.75,608.25,608.75,14
20141201|2014-06-24 05:00,24,608.5,608.5,607.5,607.75,28
20141201|2014-06-24 05:30,24,607.75,608,607.5,608,81
20141201|2014-06-24 06:00,24,608,611.5,608,611,257
20141201|2014-06-24 06:30,24,611.5,612,610.5,610.5,59
20141201|2014-06-24 07:00,24,611.5,611.5,610.25,610.75,45
20141201|2014-06-24 07:30,24,610.75,610.75,609.75,609.75,23
20141201|2014-06-24 08:30,24,610,610,606.75,606.75,1113
20141201|2014-06-24 09:00,24,606.75,607,603,603,1450
20141201|2014-06-24 09:30,24,602.75,603.25,601.5,602.5,581
20141201|2014-06-24 10:00,24,602.5,604.75,602,603,594
20141201|2014-06-24 10:30,24,603,603.5,602.25,602.5,158
20141201|2014-06-24 11:00,24,602.25,603.75,602,602.5,342
20141201|2014-06-24 11:30,24,602.25,602.5,601.25,602,288
20141201|2014-06-24 12:00,24,602.25,603.75,602.25,603.75,196
20141201|2014-06-24 12:30,24,603.75,603.75,602,603.25,291
20141201|2014-06-24 13:00,24,603,603.5,602,602.25,777
20141201|2014-06-24 19:00,25,602.25,604.75,602,604.75,115
20141201|2014-06-24 19:30,25,604.5,604.5,603.5,604,19
20141201|2014-06-24 20:00,25,604.25,604.75,604,604,46
20141201|2014-06-24 20:30,25,604,604.25,603.5,603.5,72
20141201|2014-06-24 21:00,25,604,604.25,604,604.25,5
20141201|2014-06-24 21:30,25,603.75,603.75,603.5,603.75,33
20141201|2014-06-24 22:00,25,603.5,603.5,603.5,603.5,1
20141201|2014-06-24 22:30,25,603.5,603.5,603.5,603.5,11
20141201|2014-06-24 23:00,25,603.75,603.75,603.5,603.5,5
20141201|2014-06-24 23:30,25,603.5,603.75,603.25,603.25,18
20141201|2014-06-25 00:00,25,603.25,603.5,603,603.5,48
20141201|2014-06-25 00:30,25,603.25,603.75,603.25,603.75,20
20141201|2014-06-25 01:00,25,603.75,604,603.25,604,15
20141201|2014-06-25 01:30,25,603.5,603.5,603.25,603.25,6
20141201|2014-06-25 02:00,25,603,603.25,603,603,8
20141201|2014-06-25 02:30,25,603,603.25,603,603,21
20141201|2014-06-25 03:00,25,603.25,603.25,603,603.25,15
20141201|2014-06-25 03:30,25,603.25,603.25,601.75,602,40
20141201|2014-06-25 04:00,25,601.5,602,601.25,601.5,18
20141201|2014-06-25 04:30,25,601.25,601.5,600.75,600.75,45
20141201|2014-06-25 05:00,25,600.75,601.25,600.75,600.75,21
20141201|2014-06-25 05:30,25,600.75,601,600.5,601,17
20141201|2014-06-25 06:00,25,601,601,599.25,599.5,102
20141201|2014-06-25 06:30,25,599.75,599.75,599.25,599.25,152
20141201|2014-06-25 07:00,25,599.25,599.25,598.5,598.5,178
20141201|2014-06-25 07:30,25,599,599.25,598.25,599,89
20141201|2014-06-25 08:30,25,599.25,602.75,599,602.75,1100
20141201|2014-06-25 09:00,25,603,605,599.25,600,1279
20141201|2014-06-25 09:30,25,600,604.5,600,603.75,429
20141201|2014-06-25 10:00,25,604,604.25,603.5,604.25,425
20141201|2014-06-25 10:30,25,604.5,605,603.5,604.5,421
20141201|2014-06-25 11:00,25,604,605,603.5,604.75,238
20141201|2014-06-25 11:30,25,605,606,604.75,605.5,379
20141201|2014-06-25 12:00,25,605.25,605.5,604.5,605.25,132
20141201|2014-06-25 12:30,25,605,605.75,604.5,605.5,181
20141201|2014-06-25 13:00,25,605.5,606.5,604.5,606,606
20141201|2014-06-25 19:00,26,606,606.5,605.75,606.5,26
20141201|2014-06-25 19:30,26,606.5,606.5,606.25,606.25,6
20141201|2014-06-25 20:00,26,605.75,605.75,605.75,605.75,1
20141201|2014-06-25 20:30,26,605.75,606,605.75,606,15
20141201|2014-06-25 21:00,26,605.75,605.75,605.75,605.75,2
20141201|2014-06-25 21:30,26,606,607.25,606,607.25,67
20141201|2014-06-25 22:00,26,607.25,607.25,606.5,606.5,11
20141201|2014-06-25 22:30,26,606.75,606.75,606.75,606.75,1
20141201|2014-06-25 23:00,26,606.5,606.5,606.5,606.5,1
20141201|2014-06-25 23:30,26,607,607,607,607,1
20141201|2014-06-26 00:00,26,607,607.25,607,607.25,23
20141201|2014-06-26 00:30,26,607.5,607.5,607.5,607.5,96
20141201|2014-06-26 01:00,26,607.5,607.5,607.5,607.5,1
20141201|2014-06-26 01:30,26,607.25,607.5,607.25,607.25,14
20141201|2014-06-26 02:00,26,607.25,607.25,607,607,24
20141201|2014-06-26 02:30,26,607,607.5,606.75,607,65
20141201|2014-06-26 03:00,26,606.5,607,606,606.25,140
20141201|2014-06-26 03:30,26,606.75,606.75,606.25,606.5,26
20141201|2014-06-26 04:00,26,606.5,606.75,606.25,606.5,8
20141201|2014-06-26 04:30,26,606.75,607.25,606.5,607.25,34
20141201|2014-06-26 05:00,26,606.75,607.5,606.75,607.5,20
20141201|2014-06-26 05:30,26,607.75,609,607.75,608.75,84
20141201|2014-06-26 06:00,26,609,609,607.25,607.25,21
20141201|2014-06-26 06:30,26,607.25,607.5,606.5,606.75,21
20141201|2014-06-26 07:00,26,607.25,607.25,606.25,606.5,58
20141201|2014-06-26 07:30,26,606.75,607,606.25,606.75,20
20141201|2014-06-26 08:30,26,606,607,601.75,603,968
20141201|2014-06-26 09:00,26,602.5,602.75,599.5,602.75,702
20141201|2014-06-26 09:30,26,602.5,605,601.5,602.5,783
20141201|2014-06-26 10:00,26,602.75,605.5,602.75,604,676
20141201|2014-06-26 10:30,26,604.25,606.75,604.25,606.5,480
20141201|2014-06-26 11:00,26,606.75,609.5,606.25,608.5,683
20141201|2014-06-26 11:30,26,608.25,609,606,607.5,372
20141201|2014-06-26 12:00,26,607.5,609,606.75,608.75,202
20141201|2014-06-26 12:30,26,609.25,609.75,606.5,607.25,290
20141201|2014-06-26 13:00,26,607.25,607.25,603.25,603.75,805
20141201|2014-06-26 19:00,27,604,605,604,605,7
20141201|2014-06-26 19:30,27,603.75,603.75,603.75,603.75,4
20141201|2014-06-26 20:30,27,604.75,604.75,603,603.5,49
20141201|2014-06-26 21:00,27,603,603,602.75,602.75,2
20141201|2014-06-26 21:30,27,603.25,603.75,603.25,603.75,77
20141201|2014-06-26 22:00,27,603.5,603.75,603.5,603.75,19
20141201|2014-06-26 22:30,27,603.75,604.25,603.25,604.25,35
20141201|2014-06-26 23:00,27,604.25,604.25,604.25,604.25,2
20141201|2014-06-26 23:30,27,604.25,604.25,604.25,604.25,1
20141201|2014-06-27 00:00,27,604.25,604.25,603.25,604.25,12
20141201|2014-06-27 00:30,27,604.25,604.25,604,604,12
20141201|2014-06-27 01:00,27,604,604,603.75,604,67
20141201|2014-06-27 01:30,27,604,604,603.25,603.25,34
20141201|2014-06-27 02:00,27,603.5,603.5,603.5,603.5,72
20141201|2014-06-27 02:30,27,603.5,603.75,603.25,603.5,16
20141201|2014-06-27 03:00,27,603,603,603,603,5
20141201|2014-06-27 03:30,27,603,603.5,603,603.5,50
20141201|2014-06-27 04:00,27,603,603.5,603,603.5,46
20141201|2014-06-27 04:30,27,603.5,603.5,603.25,603.25,13
20141201|2014-06-27 05:00,27,603,604.25,603,604,47
20141201|2014-06-27 05:30,27,604.25,605.25,604.25,604.75,61
20141201|2014-06-27 06:00,27,605,605,604.75,605,43
20141201|2014-06-27 06:30,27,605,605.25,604.75,604.75,41
20141201|2014-06-27 07:00,27,604.75,604.75,603,603.5,54
20141201|2014-06-27 07:30,27,603.5,603.5,603.25,603.25,9
20141201|2014-06-27 08:30,27,604.25,610.25,603.75,608,1093
20141201|2014-06-27 09:00,27,607.75,609.25,604.5,606.75,576
20141201|2014-06-27 09:30,27,606,611.25,605.25,611,960
20141201|2014-06-27 10:00,27,610.75,615,610,614.25,1335
20141201|2014-06-27 10:30,27,614,614.75,612.5,614,746
20141201|2014-06-27 11:00,27,613.75,614,612,612.5,516
20141201|2014-06-27 11:30,27,612.5,613.5,611.75,613.5,306
20141201|2014-06-27 12:00,27,613.5,614.5,612.75,614.25,749
20141201|2014-06-27 12:30,27,614,616.25,612.75,613,615
20141201|2014-06-27 13:00,27,613.25,614,611.5,611.5,614
20141201|2014-06-29 19:00,30,610.75,610.75,610.25,610.5,140
20141201|2014-06-29 19:30,30,610.25,610.25,610.25,610.25,4
20141201|2014-06-29 20:00,30,610,610,610,610,4
20141201|2014-06-29 20:30,30,610.25,610.5,610.25,610.5,4
20141201|2014-06-29 21:00,30,610.25,610.25,610,610,4
20141201|2014-06-29 21:30,30,610.5,610.5,610.5,610.5,11
20141201|2014-06-29 22:00,30,610,610,610,610,4
20141201|2014-06-29 22:30,30,610.75,610.75,610.75,610.75,1
20141201|2014-06-29 23:00,30,610.5,610.75,610.5,610.5,4
20141201|2014-06-29 23:30,30,610.5,610.75,610.5,610.5,4
20141201|2014-06-30 00:00,30,610.25,610.25,610.25,610.25,2
20141201|2014-06-30 00:30,30,610,610,609.25,609.5,39
20141201|2014-06-30 01:00,30,609,609,607.25,607.75,73
20141201|2014-06-30 01:30,30,607.5,608.5,607.25,608.5,8
20141201|2014-06-30 02:00,30,608.75,609,608.5,608.5,9
20141201|2014-06-30 02:30,30,609,609,608.75,609,15
20141201|2014-06-30 03:00,30,609,609.25,608.75,608.75,12
20141201|2014-06-30 03:30,30,608.5,608.5,608,608.25,44
20141201|2014-06-30 04:00,30,608.5,608.5,608,608.25,26
20141201|2014-06-30 04:30,30,608.5,608.5,608.25,608.25,20
20141201|2014-06-30 05:00,30,608,608.25,606.75,607.75,124
20141201|2014-06-30 05:30,30,607,608,607,608,8
20141201|2014-06-30 06:00,30,607.75,608.75,607.5,608.75,27
20141201|2014-06-30 06:30,30,609,609,607.75,608.25,38
20141201|2014-06-30 07:00,30,608.25,608.25,607.75,607.75,37
20141201|2014-06-30 07:30,30,608,608.25,607.25,607.25,52
20141201|2014-06-30 08:30,30,607.5,609,604,606.25,875
20141201|2014-06-30 09:00,30,606,606.25,604,604.75,516
20141201|2014-06-30 09:30,30,604.5,609,604.5,607.5,963
20141201|2014-06-30 10:00,30,606.5,607.75,606,607.5,227
20141201|2014-06-30 10:30,30,607.25,609.75,606,608.75,1167
20141201|2014-06-30 11:00,30,608.25,608.25,589,600,6434
20141201|2014-06-30 11:30,30,600,602.25,597.25,600,1210
20141201|2014-06-30 12:00,30,600,600.5,598.5,599,1014
20141201|2014-06-30 12:30,30,598.75,600.75,598.5,599.25,574
20141201|2014-06-30 13:00,30,599.25,599.75,596.5,597.25,2329
20141201|2014-06-30 19:00,1,598.25,599.75,598,599.75,113
20141201|2014-06-30 19:30,1,599,599.5,599,599.25,23
20141201|2014-06-30 20:00,1,599,599,599,599,21
20141201|2014-06-30 20:30,1,598.75,601.5,598.5,600.5,186
20141201|2014-06-30 21:00,1,601.5,601.5,599.5,599.5,28
20141201|2014-06-30 21:30,1,599.5,599.5,598,598,24
20141201|2014-06-30 22:00,1,597.75,598,597.5,597.5,17
20141201|2014-06-30 22:30,1,597.5,597.5,597.25,597.25,3
20141201|2014-06-30 23:00,1,598,598,598,598,2
20141201|2014-07-01 00:00,1,597.75,598.25,597.75,598,29
20141201|2014-07-01 00:30,1,598.5,598.5,598.5,598.5,58
20141201|2014-07-01 01:00,1,598.25,599,598.25,599,51
20141201|2014-07-01 01:30,1,598.25,598.75,598,598.5,11
20141201|2014-07-01 02:00,1,598.5,598.5,598.5,598.5,3
20141201|2014-07-01 02:30,1,598.5,598.75,597.5,597.5,110
20141201|2014-07-01 03:00,1,597.5,597.5,596.25,597.25,155
20141201|2014-07-01 03:30,1,597.5,597.5,597.5,597.5,13
20141201|2014-07-01 04:00,1,597.5,598.5,597.5,597.5,22
20141201|2014-07-01 04:30,1,597.75,597.75,597.25,597.25,50
20141201|2014-07-01 05:00,1,597,597.75,596.75,597.75,35
20141201|2014-07-01 05:30,1,597.75,598,597.25,597.5,40
20141201|2014-07-01 06:00,1,597.25,597.75,597,597.75,33
20141201|2014-07-01 06:30,1,597.5,598,597,597.25,111
20141201|2014-07-01 07:00,1,597.25,598,596.75,597.5,43
20141201|2014-07-01 07:30,1,597.25,597.75,597.25,597.75,40
20141201|2014-07-01 08:30,1,597.5,598.5,593.5,594.25,2339
20141201|2014-07-01 09:00,1,594.5,595,592.25,593,929
20141201|2014-07-01 09:30,1,593,595,592,592.5,1434
20141201|2014-07-01 10:00,1,592.75,593.5,592.25,592.75,611
20141201|2014-07-01 10:30,1,592.75,594.25,592.25,594.25,381
20141201|2014-07-01 11:00,1,594,595,593.5,594.75,269
20141201|2014-07-01 11:30,1,594.5,595.25,594,595.25,432
20141201|2014-07-01 12:00,1,595.25,596.75,595,595,618
20141201|2014-07-01 12:30,1,594.75,596,594.75,595.5,499
20141201|2014-07-01 13:00,1,595.25,596.5,594,595.75,1222
20141201|2014-07-01 19:00,2,595.25,596.5,595.25,596.5,94
20141201|2014-07-01 19:30,2,595.75,596,595.75,596,4
20141201|2014-07-01 20:30,2,596.75,596.75,596.75,596.75,5
20141201|2014-07-01 21:00,2,596.75,596.75,596.5,596.5,2
20141201|2014-07-01 21:30,2,596.5,596.5,596.5,596.5,5
20141201|2014-07-01 22:00,2,596.5,597,595.5,595.5,28
20141201|2014-07-01 22:30,2,595.5,595.5,595.5,595.5,17
20141201|2014-07-01 23:30,2,595.5,595.5,595.25,595.25,25
20141201|2014-07-02 00:00,2,595.5,595.5,595.5,595.5,27
20141201|2014-07-02 00:30,2,595.25,595.5,595.25,595.5,11
20141201|2014-07-02 01:00,2,595.5,596,595.5,595.75,8
20141201|2014-07-02 01:30,2,595.75,595.75,595.75,595.75,1
20141201|2014-07-02 02:00,2,595.75,595.75,595.5,595.5,3
20141201|2014-07-02 02:30,2,595.25,595.25,595,595,15
20141201|2014-07-02 03:00,2,594.5,594.5,592.75,593,89
20141201|2014-07-02 03:30,2,593,595,593,595,57
20141201|2014-07-02 04:00,2,594.75,595.25,594.25,595.25,46
20141201|2014-07-02 04:30,2,593.75,594,593.75,594,21
20141201|2014-07-02 05:00,2,594.75,595.25,594.5,595,43
20141201|2014-07-02 05:30,2,595.25,595.25,594.75,594.75,59
20141201|2014-07-02 06:00,2,594.5,594.5,594.5,594.5,2
20141201|2014-07-02 07:00,2,594,594.5,593.75,594.25,31
20141201|2014-07-02 07:30,2,594.5,594.5,594.25,594.5,11
20141201|2014-07-02 08:30,2,594.5,595,592.5,593.5,1412
20141201|2014-07-02 09:00,2,593.75,594.5,592.75,593,878
20141201|2014-07-02 09:30,2,593,594.5,591.75,594.5,954
20141201|2014-07-02 10:00,2,594.25,595.25,593.75,595.25,700
20141201|2014-07-02 10:30,2,595,599.75,594.75,596.25,1326
20141201|2014-07-02 11:00,2,596,596.25,594.5,595.75,273
20141201|2014-07-02 11:30,2,595.75,595.75,594.5,594.75,166
20141201|2014-07-02 12:00,2,594.75,597.75,594.25,597,872
20141201|2014-07-02 12:30,2,597,598.75,597,598.25,465
20141201|2014-07-02 13:00,2,598.5,599.5,596.25,599.25,760
20141201|2014-07-02 19:00,3,599.25,600,597.75,599,148
20141201|2014-07-02 19:30,3,599,599.5,598.75,598.75,9
20141201|2014-07-02 20:00,3,599.25,599.25,599.25,599.25,1
20141201|2014-07-02 20:30,3,599.5,599.5,599,599,7
20141201|2014-07-02 21:00,3,599.25,599.25,599,599,9
20141201|2014-07-02 21:30,3,598.75,598.75,598.5,598.5,15
20141201|2014-07-02 22:00,3,598.75,598.75,598.5,598.5,8
20141201|2014-07-02 22:30,3,598.5,598.5,598.5,598.5,1
20141201|2014-07-02 23:00,3,598.5,598.5,598.5,598.5,1
20141201|2014-07-03 00:00,3,598.5,598.5,598.5,598.5,1
20141201|2014-07-03 00:30,3,598.5,598.5,598.25,598.25,5
20141201|2014-07-03 01:00,3,598.5,598.5,598.5,598.5,38
20141201|2014-07-03 01:30,3,598.25,598.75,598.25,598.75,14
20141201|2014-07-03 02:00,3,598.75,599.25,598.75,599,12
20141201|2014-07-03 02:30,3,599.5,601,599,601,116
20141201|2014-07-03 03:00,3,601,601.75,600.75,601.5,49
20141201|2014-07-03 03:30,3,601.5,602,600.75,600.75,157
20141201|2014-07-03 04:00,3,600.75,601.5,600.75,601.25,59
20141201|2014-07-03 04:30,3,601,602,600.75,601,117
20141201|2014-07-03 05:00,3,601.5,602,601.5,601.75,8
20141201|2014-07-03 05:30,3,602,602,601.5,601.5,11
20141201|2014-07-03 06:00,3,601.5,602,601.5,601.75,16
20141201|2014-07-03 06:30,3,601.5,602,601,601,49
20141201|2014-07-03 07:00,3,601,601,600.5,601,22
20141201|2014-07-03 07:30,3,601,601.5,600.75,601,8
20141201|2014-07-03 08:30,3,601,601.5,595.25,596.25,1305
20141201|2014-07-03 09:00,3,596.5,598,595.5,597.75,868
20141201|2014-07-03 09:30,3,597.75,602.75,597.5,602,1947
20141201|2014-07-03 10:00,3,602,604.5,601.75,604,1518
20141201|2014-07-03 10:30,3,604,605,602.25,603,897
20141201|2014-07-03 11:00,3,603.25,605,602.75,604.75,977
20141201|2014-07-03 11:30,3,604.5,605,603.25,603.75,1104
20141201|2014-07-07 08:30,7,600.75,601.5,589.25,590.25,2640
20141201|2014-07-07 09:00,7,590.25,591.5,589.5,590.5,969
20141201|2014-07-07 09:30,7,590.5,591.25,589.5,591,984
20141201|2014-07-07 10:00,7,590.75,591,586.5,587.25,1939
20141201|2014-07-07 10:30,7,587,587,584.75,585.75,1565
20141201|2014-07-07 11:00,7,585.5,585.5,581,581.25,1983
20141201|2014-07-07 11:30,7,581.25,583.25,580.5,581.25,686
20141201|2014-07-07 12:00,7,581.25,585.25,580.75,583.75,963
20141201|2014-07-07 12:30,7,584,584.25,581.75,583.25,534
20141201|2014-07-07 13:00,7,583.25,583.25,580,582,1525
20141201|2014-07-07 19:00,8,580.75,583.25,580.75,583.25,38
20141201|2014-07-07 19:30,8,583,583.25,581.5,581.5,20
20141201|2014-07-07 20:00,8,582.25,583,582,582.75,24
20141201|2014-07-07 20:30,8,582.25,582.25,582,582,50
20141201|2014-07-07 21:00,8,582.5,583,582.5,583,16
20141201|2014-07-07 21:30,8,583,583.25,583,583.25,3
20141201|2014-07-07 23:00,8,583.5,583.75,583.25,583.75,10
20141201|2014-07-07 23:30,8,583,583,583,583,5
20141201|2014-07-08 00:00,8,582.75,583,582.25,582.5,43
20141201|2014-07-08 00:30,8,582.75,582.75,582.25,582.75,4
20141201|2014-07-08 01:00,8,582.25,582.75,581.5,582.25,27
20141201|2014-07-08 01:30,8,582.25,583.5,582.25,582.75,70
20141201|2014-07-08 02:00,8,582.75,584.5,582.75,584.5,31
20141201|2014-07-08 02:30,8,584.5,584.5,583,583.5,31
20141201|2014-07-08 03:00,8,583.75,583.75,583,583,23
20141201|2014-07-08 03:30,8,582.75,583,582.5,583,75
20141201|2014-07-08 04:00,8,583.25,583.75,582.75,583.75,89
20141201|2014-07-08 04:30,8,583.75,584.75,583.75,584.75,11
20141201|2014-07-08 05:00,8,583.75,584,583,583,27
20141201|2014-07-08 05:30,8,583,584.25,581.5,584.25,194
20141201|2014-07-08 06:00,8,583.5,583.5,581.75,581.75,84
20141201|2014-07-08 06:30,8,582.75,583,582.5,583,44
20141201|2014-07-08 07:00,8,582.5,583,582.25,582.25,61
20141201|2014-07-08 07:30,8,582,582.75,582,582.25,47
20141201|2014-07-08 08:30,8,582.25,584.5,581,581.75,1256
20141201|2014-07-08 09:00,8,581.75,581.75,579.25,580.25,1310
20141201|2014-07-08 09:30,8,580.5,582.25,579.75,581.5,826
20141201|2014-07-08 10:00,8,581.5,581.75,580,580.75,619
20141201|2014-07-08 10:30,8,580.75,581.75,579.5,581.75,447
20141201|2014-07-08 11:00,8,582,583.25,581.5,582.5,492
20141201|2014-07-08 11:30,8,582.5,582.5,581.5,582.25,359
20141201|2014-07-08 12:00,8,582.5,582.5,581.5,582.25,286
20141201|2014-07-08 12:30,8,582,582.5,580.5,581,799
20141201|2014-07-08 13:00,8,581,581,579.5,580,1283
20141201|2014-07-08 19:00,9,581,581.25,580,581,141
20141201|2014-07-08 19:30,9,581,582,580.5,582,62
20141201|2014-07-08 20:00,9,581.75,582,581,581,37
20141201|2014-07-08 20:30,9,580.5,580.5,580.5,580.5,1
20141201|2014-07-08 21:00,9,580.5,580.5,580.5,580.5,4
20141201|2014-07-08 21:30,9,580.5,580.5,580.5,580.5,1
20141201|2014-07-08 22:00,9,580.75,580.75,580.75,580.75,1
20141201|2014-07-08 22:30,9,581,581,580.75,581,9
20141201|2014-07-08 23:00,9,581.5,581.5,581.25,581.5,4
20141201|2014-07-08 23:30,9,581.5,582,581.25,581.25,15
20141201|2014-07-09 00:00,9,581.25,581.25,581.25,581.25,4
20141201|2014-07-09 01:00,9,581,581,580.75,580.75,19
20141201|2014-07-09 01:30,9,581,581,580.75,581,27
20141201|2014-07-09 02:00,9,580.5,581.25,580.5,581.25,19
20141201|2014-07-09 02:30,9,581,581,580.25,580.25,92
20141201|2014-07-09 03:00,9,580.25,580.25,580.25,580.25,2
20141201|2014-07-09 03:30,9,580.5,580.5,580,580,35
20141201|2014-07-09 04:00,9,580,580,578,578,253
20141201|2014-07-09 04:30,9,578.5,578.75,577.75,578,114
20141201|2014-07-09 05:00,9,577.75,578.25,577.5,577.75,14
20141201|2014-07-09 05:30,9,578.25,578.25,578,578,7
20141201|2014-07-09 06:00,9,578.25,578.25,576,576.25,321
20141201|2014-07-09 06:30,9,577,577.25,576,576.75,79
20141201|2014-07-09 07:00,9,577,578.25,577,577.25,114
20141201|2014-07-09 07:30,9,577,577.25,577,577.25,128
20141201|2014-07-09 08:30,9,576.75,578.25,576.25,576.75,1298
20141201|2014-07-09 09:00,9,576.5,576.5,573.25,575.75,1737
20141201|2014-07-09 09:30,9,575.75,580,574.75,576.5,1862
20141201|2014-07-09 10:00,9,576.5,577.75,574.25,574.5,381
20141201|2014-07-09 10:30,9,574.5,576.75,573,574,709
20141201|2014-07-09 11:00,9,573.75,574.25,572.25,573,557
20141201|2014-07-09 11:30,9,573,573.5,572,572.25,224
20141201|2014-07-09 12:00,9,572.75,572.75,571.5,572.25,777
20141201|2014-07-09 12:30,9,572,572.75,571.5,572,257
20141201|2014-07-09 13:00,9,571.75,575.25,571.25,575.25,953
20141201|2014-07-09 19:00,10,575.75,575.75,574.75,575.5,62
20141201|2014-07-09 19:30,10,575,575,574,575,21
20141201|2014-07-09 20:00,10,574.75,574.75,574.25,574.25,16
20141201|2014-07-09 20:30,10,574,574,573.5,573.5,8
20141201|2014-07-09 21:00,10,574,574,574,574,3
20141201|2014-07-09 21:30,10,574,574,574,574,82
20141201|2014-07-09 22:00,10,574,574.25,574,574.25,2
20141201|2014-07-09 22:30,10,574,574,574,574,4
20141201|2014-07-09 23:30,10,574,574,574,574,7
20141201|2014-07-10 00:00,10,574,574,574,574,27
20141201|2014-07-10 00:30,10,574.25,574.75,574.25,574.75,36
20141201|2014-07-10 01:00,10,574.75,574.75,574.5,574.5,6
20141201|2014-07-10 01:30,10,574.75,574.75,574.5,574.75,6
20141201|2014-07-10 02:00,10,574.75,575.25,574.5,575,76
20141201|2014-07-10 03:00,10,575,575,574.5,575,64
20141201|2014-07-10 03:30,10,575,576,575,575.75,133
20141201|2014-07-10 04:00,10,576,577.75,575.75,577.5,319
20141201|2014-07-10 04:30,10,577.75,578.25,577.75,577.75,144
20141201|2014-07-10 05:00,10,578,579.25,577.5,578.25,74
20141201|2014-07-10 05:30,10,579.25,579.5,577.75,578.25,20
20141201|2014-07-10 06:00,10,578.75,579.5,578.5,579.5,194
20141201|2014-07-10 06:30,10,579.5,579.5,578,578,43
20141201|2014-07-10 07:00,10,578.5,579,577.75,578.25,74
20141201|2014-07-10 07:30,10,578.5,578.75,578,578.5,49
20141201|2014-07-10 08:30,10,578.5,579.25,576.5,576.75,967
20141201|2014-07-10 09:00,10,576.75,577.75,576,576.5,556
20141201|2014-07-10 09:30,10,576.5,577,573.25,573.25,850
20141201|2014-07-10 10:00,10,573,573.5,571,572.25,860
20141201|2014-07-10 10:30,10,572.25,573,570,570.25,679
20141201|2014-07-10 11:00,10,570.25,571.5,569,570,919
20141201|2014-07-10 11:30,10,569.25,571.25,569.25,570.25,339
20141201|2014-07-10 12:00,10,570,571.5,568.75,568.75,1395
20141201|2014-07-10 12:30,10,568.5,571,568.5,569.75,286
20141201|2014-07-10 13:00,10,569.75,571.25,568.75,570.75,1156
20141201|2014-07-10 19:00,11,569.75,570.25,569.75,570.25,15
20141201|2014-07-10 19:30,11,570,570.25,569.75,569.75,23
20141201|2014-07-10 20:00,11,569.75,570,569.75,569.75,25
20141201|2014-07-10 20:30,11,570,570,569.5,569.5,21
20141201|2014-07-10 21:00,11,569.75,569.75,569.5,569.5,7
20141201|2014-07-10 21:30,11,569.75,569.75,569.5,569.5,17
20141201|2014-07-10 22:00,11,570,570,569.5,570,3
20141201|2014-07-10 22:30,11,570,570,569.75,569.75,4
20141201|2014-07-10 23:00,11,569.75,570,569.75,570,2
20141201|2014-07-10 23:30,11,570,570.25,569.75,569.75,13
20141201|2014-07-11 00:00,11,570.5,570.5,570.5,570.5,9
20141201|2014-07-11 01:00,11,570.5,570.5,570.5,570.5,15
20141201|2014-07-11 01:30,11,570.25,570.25,570.25,570.25,2
20141201|2014-07-11 02:00,11,570.25,571,570,571,23
20141201|2014-07-11 02:30,11,571,571.5,570.75,571.25,45
20141201|2014-07-11 03:00,11,571.25,571.25,571.25,571.25,9
20141201|2014-07-11 03:30,11,571,571.25,571,571.25,46
20141201|2014-07-11 04:00,11,571.5,571.5,571,571,7
20141201|2014-07-11 04:30,11,570.75,571,570.5,570.5,37
20141201|2014-07-11 05:00,11,570.75,570.75,570.25,570.25,35
20141201|2014-07-11 05:30,11,570.25,570.75,570,570.25,10
20141201|2014-07-11 06:00,11,570.5,570.5,570,570,36
20141201|2014-07-11 06:30,11,570,570.25,570,570,24
20141201|2014-07-11 07:00,11,570.25,571.5,570,570.75,228
20141201|2014-07-11 07:30,11,570.75,571,570.25,570.25,33
20141201|2014-07-11 08:30,11,571,571,562.25,562.75,2262
20141201|2014-07-11 09:00,11,562.75,563,561.25,561.25,1730
20141201|2014-07-11 09:30,11,561.25,562.25,558.25,560.75,2343
20141201|2014-07-11 10:00,11,560.75,562.25,560.5,562,394
20141201|2014-07-11 10:30,11,562,562.25,560.5,560.5,484
20141201|2014-07-11 11:00,11,560.25,560.25,550.5,552.75,8488
20141201|2014-07-11 11:30,11,552.25,553,551.25,553,638
20141201|2014-07-11 12:00,11,553,553,548.25,548.5,1605
20141201|2014-07-11 12:30,11,548.5,550,547.25,548,1585
20141201|2014-07-11 13:00,11,548.5,550,547.25,548,3150
20141201|2014-07-13 19:00,14,548.75,552.5,548.75,552,273
20141201|2014-07-13 19:30,14,551.25,551.5,550,550.5,61
20141201|2014-07-13 20:00,14,550.5,551.25,550.25,551,52
20141201|2014-07-13 20:30,14,551,551,550,550.25,11
20141201|2014-07-13 21:00,14,550,550.5,550,550.5,17
20141201|2014-07-13 21:30,14,550,551.5,550,551.5,183
20141201|2014-07-13 22:00,14,551.75,552,551.75,552,28
20141201|2014-07-13 22:30,14,552,552,552,552,2
20141201|2014-07-13 23:00,14,552,552,552,552,5
20141201|2014-07-13 23:30,14,552,552,552,552,11
20141201|2014-07-14 00:00,14,551.75,552.25,551.75,552.25,6
20141201|2014-07-14 00:30,14,552.25,552.5,552,552.5,33
20141201|2014-07-14 01:00,14,553,553.5,552.25,552.5,152
20141201|2014-07-14 01:30,14,553,553,553,553,2
20141201|2014-07-14 02:00,14,553,553,551.75,551.75,110
20141201|2014-07-14 02:30,14,551.75,552,551.75,551.75,81
20141201|2014-07-14 03:00,14,552,552,550.5,550.5,122
20141201|2014-07-14 03:30,14,550.5,550.5,550,550,138
20141201|2014-07-14 04:00,14,550.25,550.75,549.5,549.5,96
20141201|2014-07-14 04:30,14,549.75,549.75,548.5,549,154
20141201|2014-07-14 05:00,14,549,549,548.5,549,62
20141201|2014-07-14 05:30,14,549,549.75,548.5,549.75,133
20141201|2014-07-14 06:00,14,549.5,549.5,547.25,547.5,268
20141201|2014-07-14 06:30,14,547.5,547.5,546.5,547.5,83
20141201|2014-07-14 07:00,14,547.5,550,547.25,549.5,143
20141201|2014-07-14 07:30,14,549.75,550.25,549.75,550.25,63
20141201|2014-07-14 08:30,14,549.5,552.5,547.5,551.75,1744
20141201|2014-07-14 09:00,14,551.75,553,550.5,551.5,755
20141201|2014-07-14 09:30,14,551.25,555.75,551.25,555.75,1669
20141201|2014-07-14 10:00,14,555.75,556,552,553,958
20141201|2014-07-14 10:30,14,553.25,556,552.75,554.75,947
20141201|2014-07-14 11:00,14,554.75,557.75,554.75,557.25,749
20141201|2014-07-14 11:30,14,557.5,557.75,556.5,557,694
20141201|2014-07-14 12:00,14,557,560,556.75,560,842
20141201|2014-07-14 12:30,14,560,560.5,558.75,559,1264
20141201|2014-07-14 13:00,14,558.75,561.75,558,561.25,1696
20141201|2014-07-14 19:00,15,560,562.75,558.75,560,57
20141201|2014-07-14 19:30,15,559.75,559.75,559.5,559.5,26
20141201|2014-07-14 20:00,15,559.5,559.75,559.5,559.75,2
20141201|2014-07-14 20:30,15,559.5,559.75,559.5,559.5,6
20141201|2014-07-14 21:00,15,559.5,559.5,558.75,559,29
20141201|2014-07-14 21:30,15,558.5,558.75,558,558,9
20141201|2014-07-14 22:00,15,558.25,559.25,558.25,559.25,17
20141201|2014-07-14 22:30,15,559.25,559.5,559.25,559.5,3
20141201|2014-07-14 23:00,15,559.25,559.25,559.25,559.25,2
20141201|2014-07-14 23:30,15,558.25,558.25,558.25,558.25,2
20141201|2014-07-15 00:00,15,558.25,558.25,557.5,557.75,19
20141201|2014-07-15 00:30,15,557.75,558,557.75,558,3
20141201|2014-07-15 01:00,15,557.5,557.75,557.5,557.5,4
20141201|2014-07-15 01:30,15,557.75,558,557.5,557.5,32
20141201|2014-07-15 02:00,15,557.25,557.25,557,557.25,50
20141201|2014-07-15 02:30,15,557.5,557.75,557.5,557.5,19
20141201|2014-07-15 03:00,15,557.25,557.75,557.25,557.5,48
20141201|2014-07-15 03:30,15,557.5,560,557.5,559,370
20141201|2014-07-15 04:00,15,559,559.75,558.25,559.75,56
20141201|2014-07-15 04:30,15,559.75,559.75,558.5,558.75,35
20141201|2014-07-15 05:00,15,559,559.25,557.75,558,126
20141201|2014-07-15 05:30,15,558,558,557,557,90
20141201|2014-07-15 06:00,15,557.25,557.5,557,557.25,20
20141201|2014-07-15 06:30,15,557.25,557.25,556.25,556.25,17
20141201|2014-07-15 07:00,15,556.5,557.5,556.5,557.5,86
20141201|2014-07-15 07:30,15,557.75,557.75,557.25,557.5,26
20141201|2014-07-15 08:30,15,557.75,558,554.25,556,1920
20141201|2014-07-15 09:00,15,556,557,554.25,554.5,550
20141201|2014-07-15 09:30,15,554.5,555.25,553.5,554.25,781
20141201|2014-07-15 10:00,15,554.25,557,554,555.75,687
20141201|2014-07-15 10:30,15,556,556.25,554.5,555,355
20141201|2014-07-15 11:00,15,554.75,556.75,554,556.75,651
20141201|2014-07-15 11:30,15,557,563,556.75,562.75,1914
20141201|2014-07-15 12:00,15,562.5,562.5,558,558,1097
20141201|2014-07-15 12:30,15,557.5,558.25,556.25,558.25,295
20141201|2014-07-15 13:00,15,557.75,562,557.75,561.25,1051
20141201|2014-07-15 19:00,16,561,564.25,560.5,563,140
20141201|2014-07-15 19:30,16,563.25,563.5,562.75,562.75,37
20141201|2014-07-15 20:00,16,562.5,563.75,562,562,38
20141201|2014-07-15 20:30,16,562.25,562.5,562.25,562.5,26
20141201|2014-07-15 21:00,16,562.5,562.75,562.5,562.75,2
20141201|2014-07-15 21:30,16,564.5,564.5,564,564.5,34
20141201|2014-07-15 22:00,16,564.5,564.5,563.75,563.75,12
20141201|2014-07-15 22:30,16,563.5,563.5,563.5,563.5,2
20141201|2014-07-15 23:00,16,563.5,563.5,563.5,563.5,1
20141201|2014-07-15 23:30,16,563.25,563.75,563.25,563.75,75
20141201|2014-07-16 00:00,16,563.25,564,563.25,564,53
20141201|2014-07-16 00:30,16,564,564.25,563.25,563.25,25
20141201|2014-07-16 01:00,16,563.5,564.25,563.5,564.25,8
20141201|2014-07-16 01:30,16,564,564.5,563.75,564.25,15
20141201|2014-07-16 02:00,16,564.25,564.25,564,564,26
20141201|2014-07-16 02:30,16,564,564,563.75,563.75,33
20141201|2014-07-16 03:00,16,563.75,564.25,563.75,564,92
20141201|2014-07-16 03:30,16,564,564,562.75,562.75,139
20141201|2014-07-16 04:00,16,563.25,563.5,563,563,30
20141201|2014-07-16 04:30,16,563,563,562.75,562.75,21
20141201|2014-07-16 05:00,16,562.75,564.5,562.75,564.5,136
20141201|2014-07-16 05:30,16,564.5,564.5,563.5,563.5,26
20141201|2014-07-16 06:00,16,563.5,563.5,563,563.5,44
20141201|2014-07-16 06:30,16,563,563.75,563,563.5,49
20141201|2014-07-16 07:00,16,563.25,565.25,562.75,563.25,167
20141201|2014-07-16 07:30,16,563,566.5,562.75,566.25,138
20141201|2014-07-16 08:30,16,566,567.75,564,564.25,1429
20141201|2014-07-16 09:00,16,564.75,565.25,563.25,563.5,556
20141201|2014-07-16 09:30,16,563.75,564.25,559.5,561.25,950
20141201|2014-07-16 10:00,16,561,562.25,561,561.25,797
20141201|2014-07-16 10:30,16,561.25,562.75,561,562.5,201
20141201|2014-07-16 11:00,16,562.25,565.25,562,565.25,420
20141201|2014-07-16 11:30,16,565,565,561.75,561.75,287
20141201|2014-07-16 12:00,16,562.25,564,562,563.5,349
20141201|2014-07-16 12:30,16,563.5,564,561.75,562,541
20141201|2014-07-16 13:00,16,562.25,563.25,561.5,561.5,477
20141201|2014-07-16 19:00,17,562,562.25,561.5,562.25,105
20141201|2014-07-16 19:30,17,562,562.25,561.75,561.75,18
20141201|2014-07-16 20:00,17,561.75,561.75,559.75,561.5,302
20141201|2014-07-16 20:30,17,561.5,561.5,560.25,560.25,8
20141201|2014-07-16 21:00,17,560,560,559.75,560,14
20141201|2014-07-16 21:30,17,559.5,559.5,559.5,559.5,4
20141201|2014-07-16 23:00,17,560,560,560,560,1
20141201|2014-07-16 23:30,17,560,560,560,560,2
20141201|2014-07-17 00:30,17,559.75,559.75,559.75,559.75,1
20141201|2014-07-17 01:00,17,559.75,559.75,559,559,43
20141201|2014-07-17 01:30,17,559.25,559.75,559.25,559.5,54
20141201|2014-07-17 02:00,17,559.5,559.5,559,559.25,13
20141201|2014-07-17 02:30,17,559.5,560.75,559.5,560.5,9
20141201|2014-07-17 03:00,17,560,561.75,560,561.75,26
20141201|2014-07-17 03:30,17,561.25,561.75,561.25,561.25,20
20141201|2014-07-17 04:00,17,561.25,561.25,561,561,64
20141201|2014-07-17 04:30,17,561,561,561,561,24
20141201|2014-07-17 05:00,17,561,561.75,561,561.5,21
20141201|2014-07-17 05:30,17,561.5,561.5,561.25,561.5,16
20141201|2014-07-17 06:00,17,561.5,562.25,561.25,562.25,84
20141201|2014-07-17 06:30,17,562.75,562.75,561.75,562.5,38
20141201|2014-07-17 07:00,17,561.5,562,560.75,562,39
20141201|2014-07-17 07:30,17,562,562.5,561,561,47
20141201|2014-07-17 08:30,17,562,563.75,560,562,775
20141201|2014-07-17 09:00,17,562,563.75,559.25,560,758
20141201|2014-07-17 09:30,17,560.25,560.25,555,555.5,1741
20141201|2014-07-17 10:00,17,555.5,557,555.5,556.25,1212
20141201|2014-07-17 10:30,17,556.5,584,556.25,577.5,7120
20141201|2014-07-17 11:00,17,577.25,584.5,574.75,579,4238
20141201|2014-07-17 11:30,17,578.75,581.75,574.75,575.25,1387
20141201|2014-07-17 12:00,17,575.25,575.75,570.75,574,1355
20141201|2014-07-17 12:30,17,574,574,570.75,573.25,1310
20141201|2014-07-17 13:00,17,573.25,574.25,572.75,573.75,1106
20141201|2014-07-17 19:00,18,575,575,571,571,396
20141201|2014-07-17 19:30,18,571.25,571.75,570.75,571.25,69
20141201|2014-07-17 20:00,18,571.25,572,571.25,571.25,126
20141201|2014-07-17 20:30,18,572,572.5,571.5,572.5,143
20141201|2014-07-17 21:00,18,572.25,573.25,572.25,573.25,6
20141201|2014-07-17 21:30,18,573,573.25,573,573,13
20141201|2014-07-17 22:00,18,572.75,573.25,572.5,573.25,5
20141201|2014-07-17 22:30,18,573,573.25,572.75,572.75,8
20141201|2014-07-17 23:00,18,573.25,574,573.25,574,8
20141201|2014-07-17 23:30,18,574,575.25,574,574.5,14
20141201|2014-07-18 00:00,18,575.5,576.5,575.5,576.5,26
20141201|2014-07-18 00:30,18,576.75,577,576.75,577,131
20141201|2014-07-18 01:00,18,577,577.75,576,576,67
20141201|2014-07-18 01:30,18,576,577.25,576,576.5,50
20141201|2014-07-18 02:00,18,576.75,577,576.5,576.5,133
20141201|2014-07-18 02:30,18,576.25,578,576.25,578,140
20141201|2014-07-18 03:00,18,577.75,578.25,577,577.75,97
20141201|2014-07-18 03:30,18,577.5,577.5,575.75,575.75,246
20141201|2014-07-18 04:00,18,575.5,575.75,573.5,573.5,170
20141201|2014-07-18 04:30,18,573.5,573.5,571.25,571.5,185
20141201|2014-07-18 05:00,18,571,571.25,568,568.5,193
20141201|2014-07-18 05:30,18,568.5,569,568,568.25,72
20141201|2014-07-18 06:00,18,568.75,572.5,568.5,569.75,482
20141201|2014-07-18 06:30,18,570.75,572,570.75,572,81
20141201|2014-07-18 07:00,18,572.25,572.75,571,571,72
20141201|2014-07-18 07:30,18,571.5,572.25,571.5,571.75,40
20141201|2014-07-18 08:30,18,571.25,573,563.5,564,1961
20141201|2014-07-18 09:00,18,564.25,566.25,563.75,565.5,1098
20141201|2014-07-18 09:30,18,565,565,559.5,560,1229
20141201|2014-07-18 10:00,18,560,560.75,557,557.75,1466
20141201|2014-07-18 10:30,18,557.75,560.5,557.75,559.5,1087
20141201|2014-07-18 11:00,18,559.25,559.75,558.5,559,456
20141201|2014-07-18 11:30,18,559,559,555.75,556,679
20141201|2014-07-18 12:00,18,556,557.75,555.75,556.5,362
20141201|2014-07-18 12:30,18,556.25,559.5,556,557,724
20141201|2014-07-18 13:00,18,557,559,555,556,1102
20141201|2014-07-20 19:00,21,553.5,554.25,553,554.25,222
20141201|2014-07-20 19:30,21,553.75,553.75,553.5,553.75,39
20141201|2014-07-20 20:00,21,553.5,554.25,553,554.25,109
20141201|2014-07-20 20:30,21,554.25,555,554.25,555,77
20141201|2014-07-20 21:00,21,554.5,554.5,553.25,553.25,52
20141201|2014-07-20 21:30,21,553.5,553.75,553.5,553.75,4
20141201|2014-07-20 22:00,21,553.5,553.5,553.25,553.25,4
20141201|2014-07-20 22:30,21,554,554,553.5,553.5,6
20141201|2014-07-20 23:00,21,553.75,553.75,553.75,553.75,1
20141201|2014-07-20 23:30,21,554,554,554,554,1
20141201|2014-07-21 00:30,21,554,554.25,553.5,554.25,21
20141201|2014-07-21 01:00,21,554.25,554.25,554,554.25,19
20141201|2014-07-21 01:30,21,554,554.25,553.5,554,33
20141201|2014-07-21 02:00,21,553.75,554,553.25,553.5,30
20141201|2014-07-21 02:30,21,553.75,553.75,553.75,553.75,6
20141201|2014-07-21 03:00,21,553.5,553.5,552.25,552.75,110
20141201|2014-07-21 03:30,21,553,555,553,553.25,219
20141201|2014-07-21 04:00,21,552.75,552.75,550.25,550.75,210
20141201|2014-07-21 04:30,21,550.5,551,549.75,550.25,131
20141201|2014-07-21 05:00,21,550.25,551,550.25,550.5,102
20141201|2014-07-21 05:30,21,550,550,549.75,549.75,11
20141201|2014-07-21 06:00,21,550.25,551.5,550,551,271
20141201|2014-07-21 06:30,21,551.5,551.5,551,551.25,24
20141201|2014-07-21 07:00,21,551.25,552.5,550.5,552,82
20141201|2014-07-21 07:30,21,552,552.5,552,552,24
20141201|2014-07-21 08:30,21,551.75,552.5,548.25,549.75,1566
20141201|2014-07-21 09:00,21,549.5,550.25,548.25,549,456
20141201|2014-07-21 09:30,21,549,555,547.75,554.25,1517
20141201|2014-07-21 10:00,21,554.25,554.5,549.5,550,388
20141201|2014-07-21 10:30,21,550.25,551,550,550.5,233
20141201|2014-07-21 11:00,21,550.75,554,550.5,552,414
20141201|2014-07-21 11:30,21,552.5,553.5,550.25,550.75,233
20141201|2014-07-21 12:00,21,550.5,553.5,550.5,552.75,377
20141201|2014-07-21 12:30,21,552.5,554,551.5,552.25,439
20141201|2014-07-21 13:00,21,552.25,555,552.25,554.5,1281
20141201|2014-07-21 19:00,22,554.25,555.75,553.75,555.5,122
20141201|2014-07-21 19:30,22,555.25,559.5,554.75,557.25,151
20141201|2014-07-21 20:00,22,558,558,557.5,557.5,13
20141201|2014-07-21 20:30,22,557.5,557.5,556.75,557,63
20141201|2014-07-21 21:00,22,557,557,556.5,556.75,10
20141201|2014-07-21 21:30,22,556.5,556.5,556.5,556.5,3
20141201|2014-07-21 22:00,22,556.5,556.5,554.75,554.75,36
20141201|2014-07-21 22:30,22,555.25,555.25,554.5,554.5,38
20141201|2014-07-21 23:00,22,554.75,554.75,554.75,554.75,7
20141201|2014-07-21 23:30,22,554.75,554.75,554.5,554.75,14
20141201|2014-07-22 00:00,22,554.75,555,554.75,554.75,19
20141201|2014-07-22 00:30,22,555.25,555.5,555.25,555.5,25
20141201|2014-07-22 01:00,22,554.75,555.25,554.75,555.25,5
20141201|2014-07-22 01:30,22,555.25,555.5,554.75,555.5,10
20141201|2014-07-22 02:00,22,555.25,556.75,555.25,556.25,123
20141201|2014-07-22 02:30,22,555.75,556,555,555,69
20141201|2014-07-22 03:00,22,555,555.5,555,555.25,38
20141201|2014-07-22 03:30,22,555.25,556,553.5,555.5,239
20141201|2014-07-22 04:00,22,556,556.75,555.5,555.5,37
20141201|2014-07-22 04:30,22,555.25,557.25,555.25,556.75,11
20141201|2014-07-22 05:00,22,556.5,557.5,556.5,557.5,36
20141201|2014-07-22 05:30,22,556.75,557.75,556.75,557.75,45
20141201|2014-07-22 06:00,22,557.75,559.75,557.75,559.25,355
20141201|2014-07-22 06:30,22,559.25,559.25,558.25,558.5,51
20141201|2014-07-22 07:00,22,558.5,558.75,557.5,558.5,70
20141201|2014-07-22 07:30,22,558.75,559,558.5,559,63
20141201|2014-07-22 08:30,22,559.5,560.75,555.5,556.75,1477
20141201|2014-07-22 09:00,22,557,557.5,552.25,553,881
20141201|2014-07-22 09:30,22,553.25,553.75,550.25,550.75,720
20141201|2014-07-22 10:00,22,550.75,552,550,550,522
20141201|2014-07-22 10:30,22,550,552.25,549,551.5,729
20141201|2014-07-22 11:00,22,551.75,551.75,550,551.25,315
20141201|2014-07-22 11:30,22,551.25,552.75,551,551.25,342
20141201|2014-07-22 12:00,22,551.5,551.75,550.5,550.5,355
20141201|2014-07-22 12:30,22,550.25,551,549.25,549.5,430
20141201|2014-07-22 13:00,22,549.75,550.75,548,548.5,974
20141201|2014-07-22 19:00,23,548.5,549.75,544.25,547,392
20141201|2014-07-22 19:30,23,547,548,547,547.5,39
20141201|2014-07-22 20:00,23,547.5,547.5,547,547,9
20141201|2014-07-22 20:30,23,547,547.75,547,547.5,38
20141201|2014-07-22 21:00,23,547.5,547.5,547,547.25,19
20141201|2014-07-22 21:30,23,547.5,548.25,547.5,548.25,55
20141201|2014-07-22 22:00,23,548.25,548.75,547.75,548.75,72
20141201|2014-07-22 22:30,23,549,549,549,549,4
20141201|2014-07-22 23:00,23,548.5,548.75,548.5,548.5,38
20141201|2014-07-22 23:30,23,548.25,548.5,548,548,33
20141201|2014-07-23 00:00,23,548,548,547.25,547.25,52
20141201|2014-07-23 01:00,23,547.25,549.75,547,549.5,155
20141201|2014-07-23 01:30,23,549.75,550.25,548.5,548.75,114
20141201|2014-07-23 02:00,23,549.25,549.5,549.25,549.5,6
20141201|2014-07-23 02:30,23,548.75,549.25,548.5,548.5,69
20141201|2014-07-23 03:00,23,549,549,548,548.25,18
20141201|2014-07-23 03:30,23,548.25,548.25,547.75,548,25
20141201|2014-07-23 04:00,23,548.25,548.5,548,548.5,36
20141201|2014-07-23 04:30,23,548.25,548.5,548,548,6
20141201|2014-07-23 05:00,23,548.25,548.75,548.25,548.75,20
20141201|2014-07-23 05:30,23,549,549.25,548.5,548.75,31
20141201|2014-07-23 06:00,23,548.75,548.75,547.75,548,109
20141201|2014-07-23 06:30,23,548.25,550.25,548.25,549,178
20141201|2014-07-23 07:00,23,549,552,548.75,551.25,334
20141201|2014-07-23 07:30,23,551,551,550.25,550.25,70
20141201|2014-07-23 08:30,23,550,551.75,547.5,549,784
20141201|2014-07-23 09:00,23,549.25,552.5,548.5,551.5,673
20141201|2014-07-23 09:30,23,551,551.75,548.75,551,467
20141201|2014-07-23 10:00,23,551,551.5,549.25,549.25,277
20141201|2014-07-23 10:30,23,549.25,549.5,548,548.25,454
20141201|2014-07-23 11:00,23,548.5,549.25,548.25,549,144
20141201|2014-07-23 11:30,23,548.75,551.25,548.25,549.75,617
20141201|2014-07-23 12:00,23,549.75,552.75,549.75,552.5,604
20141201|2014-07-23 12:30,23,552.5,554.5,551.75,553,1100
20141201|2014-07-23 13:00,23,552.5,555,552,553.5,522
20141201|2014-07-23 19:00,24,553.75,555.25,553.75,554.25,48
20141201|2014-07-23 19:30,24,554,555.5,553.75,555.25,29
20141201|2014-07-23 20:00,24,554.75,555,554.75,555,10
20141201|2014-07-23 20:30,24,555,555.25,555,555,5
20141201|2014-07-23 21:00,24,554.5,555,553,553,40
20141201|2014-07-23 21:30,24,553.5,553.5,553,553.5,28
20141201|2014-07-23 22:00,24,553.5,554,553.25,553.5,49
20141201|2014-07-23 22:30,24,554.5,554.75,554.25,554.75,20
20141201|2014-07-23 23:00,24,554.75,554.75,554.25,554.5,43
20141201|2014-07-23 23:30,24,554.5,554.75,554.5,554.5,6
20141201|2014-07-24 00:00,24,555,555.25,555,555.25,18
20141201|2014-07-24 00:30,24,555,555.5,554.75,555.5,56
20141201|2014-07-24 01:00,24,555.25,555.5,555,555.25,182
20141201|2014-07-24 01:30,24,555.5,555.75,555.25,555.75,20
20141201|2014-07-24 02:00,24,555.25,555.25,554.75,555.25,13
20141201|2014-07-24 02:30,24,554.5,555,554.25,554.75,33
20141201|2014-07-24 03:00,24,555,555.25,554.25,554.5,18
20141201|2014-07-24 03:30,24,555,559,555,558.75,314
20141201|2014-07-24 04:00,24,559.25,560.75,559,560.25,157
20141201|2014-07-24 04:30,24,560.5,561.25,560,560,265
20141201|2014-07-24 05:00,24,560,561,559.75,559.75,59
20141201|2014-07-24 05:30,24,560.5,560.75,560,560,58
20141201|2014-07-24 06:00,24,560,560,558.25,558.5,317
20141201|2014-07-24 06:30,24,559,560.25,558.75,559.5,70
20141201|2014-07-24 07:00,24,559.5,561,558.75,560.5,316
20141201|2014-07-24 07:30,24,560.25,564.75,560.25,562.5,545
20141201|2014-07-24 08:30,24,563,563.75,556,558,2872
20141201|2014-07-24 09:00,24,558,558.5,551.25,552.25,1160
20141201|2014-07-24 09:30,24,552,552,548.5,551,1405
20141201|2014-07-24 10:00,24,550.75,555.5,550.75,554,859
20141201|2014-07-24 10:30,24,554.25,556.5,552.25,555.25,627
20141201|2014-07-24 11:00,24,555.5,556,554,554.25,700
20141201|2014-07-24 11:30,24,554.25,554.75,552.75,553.25,328
20141201|2014-07-24 12:00,24,553.5,553.5,550.75,551.5,298
20141201|2014-07-24 12:30,24,551.5,551.5,550,551,309
20141201|2014-07-24 13:00,24,551.25,552.5,550,551,773
20141201|2014-07-24 19:00,25,550.5,553,550.5,552.5,64
20141201|2014-07-24 19:30,25,553,554.25,552.75,553.25,23
20141201|2014-07-24 20:00,25,553.25,553.25,553.25,553.25,2
20141201|2014-07-24 21:00,25,553.25,553.25,553.25,553.25,1
20141201|2014-07-24 21:30,25,553.5,554.25,553.5,554,16
20141201|2014-07-24 22:00,25,554,554,553.75,553.75,3
20141201|2014-07-24 22:30,25,554.25,554.5,554.25,554.5,5
20141201|2014-07-24 23:00,25,554.75,555,554.75,555,11
20141201|2014-07-24 23:30,25,554.5,555.25,554.5,555.25,4
20141201|2014-07-25 00:00,25,555.25,556,555.25,555.75,46
20141201|2014-07-25 00:30,25,555.25,555.25,555,555,8
20141201|2014-07-25 01:00,25,555,555.75,555,555.75,37
20141201|2014-07-25 01:30,25,555.5,555.75,553.75,554,87
20141201|2014-07-25 02:00,25,553.5,555,553.5,555,77
20141201|2014-07-25 02:30,25,554.5,555,554.25,555,99
20141201|2014-07-25 03:00,25,555,555.25,554.25,554.5,133
20141201|2014-07-25 03:30,25,554.25,554.25,551.75,551.75,67
20141201|2014-07-25 04:00,25,552,552,551,551.5,74
20141201|2014-07-25 04:30,25,551.25,551.25,549.5,549.5,203
20141201|2014-07-25 05:00,25,549.5,551.75,549.5,551.75,109
20141201|2014-07-25 05:30,25,551.75,552,550.5,550.5,13
20141201|2014-07-25 06:00,25,550.75,551.75,550.75,550.75,47
20141201|2014-07-25 06:30,25,550.75,550.75,550,550.25,33
20141201|2014-07-25 07:00,25,550.25,550.25,549,550,116
20141201|2014-07-25 07:30,25,550.25,551,549.75,549.75,54
20141201|2014-07-25 08:30,25,550,550.5,547.5,550.25,1616
20141201|2014-07-25 09:00,25,550.25,554.75,549.25,554.25,1057
20141201|2014-07-25 09:30,25,554.25,555,552.25,553.5,1179
20141201|2014-07-25 10:00,25,553.5,558.5,553.5,555.75,1857
20141201|2014-07-25 10:30,25,555.75,557.75,555.5,556.75,682
20141201|2014-07-25 11:00,25,556.5,557,555.25,556,696
20141201|2014-07-25 11:30,25,556,557,555.5,556.25,446
20141201|2014-07-25 12:00,25,556.25,559,555.75,558.75,635
20141201|2014-07-25 12:30,25,558.75,559.25,557.75,558.5,822
20141201|2014-07-25 13:00,25,558.75,560.25,558,559.25,1195
20141201|2014-07-27 19:00,28,560,560.75,559.75,560.5,339
20141201|2014-07-27 19:30,28,560.75,563.25,560.75,562.75,157
20141201|2014-07-27 20:00,28,562.75,562.75,558,558.5,214
20141201|2014-07-27 20:30,28,558,561.5,557.75,561.5,44
20141201|2014-07-27 21:00,28,561,561.25,561,561.25,38
20141201|2014-07-27 21:30,28,561.25,562.25,561.25,562.25,28
20141201|2014-07-27 22:00,28,562.25,564,561.75,561.75,277
20141201|2014-07-27 22:30,28,561.75,562,561,561.75,13
20141201|2014-07-27 23:00,28,561.25,561.5,561.25,561.25,5
20141201|2014-07-27 23:30,28,560.75,560.75,560.75,560.75,1
20141201|2014-07-28 00:30,28,560.75,562,560.75,562,25
20141201|2014-07-28 01:00,28,562.25,562.25,561.5,562,55
20141201|2014-07-28 01:30,28,562,562,560.25,561.25,59
20141201|2014-07-28 02:00,28,562,564,562,564,157
20141201|2014-07-28 02:30,28,563.5,563.5,562.5,562.75,18
20141201|2014-07-28 03:00,28,562.75,562.75,562,562,42
20141201|2014-07-28 03:30,28,562.25,562.25,556.75,556.75,137
20141201|2014-07-28 04:00,28,557.25,557.75,554,554.25,231
20141201|2014-07-28 04:30,28,554.25,556.25,554,556,169
20141201|2014-07-28 05:00,28,556,556,555.5,555.5,54
20141201|2014-07-28 05:30,28,555.25,556,554.75,555.5,182
20141201|2014-07-28 06:00,28,555.75,555.75,555,555,52
20141201|2014-07-28 06:30,28,555,556,555,555.75,90
20141201|2014-07-28 07:00,28,555.5,556,555,556,79
20141201|2014-07-28 07:30,28,555.25,556.5,555.25,556.25,89
20141201|2014-07-28 08:30,28,556,557.5,554.5,556.25,895
20141201|2014-07-28 09:00,28,556.5,560,556,559.5,910
20141201|2014-07-28 09:30,28,559.5,560.25,558.25,558.25,583
20141201|2014-07-28 10:00,28,558,558.75,556.75,557.25,418
20141201|2014-07-28 10:30,28,557,557.75,555.25,557.5,884
20141201|2014-07-28 11:00,28,557,559.5,556.5,557.25,359
20141201|2014-07-28 11:30,28,557,558.75,556.25,558.5,418
20141201|2014-07-28 12:00,28,558.25,559,557.25,558.5,415
20141201|2014-07-28 12:30,28,558.75,559.5,557.25,558.75,340
20141201|2014-07-28 13:00,28,558.75,559.75,557.25,558.5,867
20141201|2014-07-28 19:00,29,556.25,557.75,555.75,556,247
20141201|2014-07-28 19:30,29,556.5,556.5,555.75,555.75,49
20141201|2014-07-28 20:00,29,555.75,556.25,555.5,555.5,79
20141201|2014-07-28 20:30,29,555.75,556,555.5,555.5,52
20141201|2014-07-28 21:00,29,555.75,555.75,555.75,555.75,2
20141201|2014-07-28 21:30,29,555.75,556.25,555.75,556.25,65
20141201|2014-07-28 22:00,29,556.5,556.5,556.5,556.5,13
20141201|2014-07-28 23:00,29,556.75,556.75,556.75,556.75,2
20141201|2014-07-28 23:30,29,557,557,557,557,2
20141201|2014-07-29 00:00,29,557.25,557.5,557.25,557.5,12
20141201|2014-07-29 00:30,29,557.25,557.5,557.25,557.5,5
20141201|2014-07-29 01:00,29,557.5,557.5,556.75,556.75,7
20141201|2014-07-29 01:30,29,557,557,557,557,12
20141201|2014-07-29 02:00,29,557,557.25,556.25,556.25,11
20141201|2014-07-29 02:30,29,556,556.5,556,556.25,14
20141201|2014-07-29 03:00,29,556.5,556.5,556,556.25,4
20141201|2014-07-29 03:30,29,556,556.75,556,556.5,27
20141201|2014-07-29 04:00,29,556.75,556.75,556.5,556.75,62
20141201|2014-07-29 04:30,29,556.25,556.25,555,556,120
20141201|2014-07-29 05:00,29,555.75,556,555.5,555.5,7
20141201|2014-07-29 05:30,29,555.75,556.5,555,556.5,119
20141201|2014-07-29 06:00,29,556.5,558,555.5,555.5,134
20141201|2014-07-29 06:30,29,555.5,555.5,555.25,555.5,28
20141201|2014-07-29 07:00,29,555.5,556,555,555.75,74
20141201|2014-07-29 07:30,29,556,556.25,555.25,555.5,140
20141201|2014-07-29 08:30,29,555,555.5,547.5,548.25,2542
20141201|2014-07-29 09:00,29,548.5,548.5,545.5,545.75,1857
20141201|2014-07-29 09:30,29,545.75,545.75,542.75,545,2814
20141201|2014-07-29 10:00,29,545,545.5,543.75,544.5,1099
20141201|2014-07-29 10:30,29,544.25,544.75,543.25,544.5,930
20141201|2014-07-29 11:00,29,544.25,544.5,543,543.25,859
20141201|2014-07-29 11:30,29,543.25,547,543.25,545,987
20141201|2014-07-29 12:00,29,545.25,545.5,542.75,543.5,1042
20141201|2014-07-29 12:30,29,543.5,545,542.25,543.25,1095
20141201|2014-07-29 13:00,29,543.25,544.5,542.75,544.25,1242
20141201|2014-07-29 19:00,30,545,545.5,544.5,545,168
20141201|2014-07-29 19:30,30,544.75,545,544.75,545,7
20141201|2014-07-29 20:00,30,544.5,545.25,544.5,544.75,19
20141201|2014-07-29 20:30,30,544.75,544.75,544.75,544.75,1
20141201|2014-07-29 21:00,30,544.5,544.5,544.5,544.5,3
20141201|2014-07-29 21:30,30,544.25,544.5,544.25,544.5,2
20141201|2014-07-29 22:00,30,544.25,544.5,544.25,544.5,8
20141201|2014-07-29 22:30,30,544.5,545.25,544.5,545,50
20141201|2014-07-29 23:30,30,545.25,545.5,545.25,545.5,5
20141201|2014-07-30 00:00,30,545.75,545.75,545.5,545.75,13
20141201|2014-07-30 00:30,30,545.75,545.75,545.75,545.75,6
20141201|2014-07-30 01:00,30,545.75,546,545.75,546,44
20141201|2014-07-30 01:30,30,546,546.75,545.75,546.75,92
20141201|2014-07-30 02:00,30,546.75,547.25,546.25,546.5,131
20141201|2014-07-30 02:30,30,546.25,546.5,545.25,545.25,84
20141201|2014-07-30 03:00,30,545.25,545.25,545,545,35
20141201|2014-07-30 03:30,30,545,545,544.25,544.75,94
20141201|2014-07-30 04:00,30,544.75,545.75,544.5,545.75,130
20141201|2014-07-30 04:30,30,545.75,546,545.5,545.5,81
20141201|2014-07-30 05:00,30,545.5,545.5,544.25,544.25,59
20141201|2014-07-30 05:30,30,544.25,544.75,544,544.5,120
20141201|2014-07-30 06:00,30,544.75,545.75,544.5,545,94
20141201|2014-07-30 06:30,30,545,545.5,544.75,545.25,203
20141201|2014-07-30 07:00,30,545.5,545.5,544,544.5,260
20141201|2014-07-30 07:30,30,544.5,544.75,543.5,543.5,195
20141201|2014-07-30 08:30,30,544,546.5,542.75,545,1775
20141201|2014-07-30 09:00,30,545,549.75,545,548.5,1335
20141201|2014-07-30 09:30,30,548.75,552.25,548.25,551.25,2341
20141201|2014-07-30 10:00,30,551.5,551.75,549,549.25,1002
20141201|2014-07-30 10:30,30,549.25,550.25,545.75,547.25,1099
20141201|2014-07-30 11:00,30,547.25,547.5,546,546.75,439
20141201|2014-07-30 11:30,30,546.75,547,545.75,547,309
20141201|2014-07-30 12:00,30,547.25,548,546.25,547.25,740
20141201|2014-07-30 12:30,30,547.5,549,547,548.5,316
20141201|2014-07-30 13:00,30,548.75,550,548,550,1123
20141201|2014-07-30 19:00,31,548.25,548.75,548,548,11
20141201|2014-07-30 19:30,31,548,548,548,548,8
20141201|2014-07-30 20:00,31,548.25,548.5,548.25,548.5,9
20141201|2014-07-30 20:30,31,549,549.5,549,549.5,34
20141201|2014-07-30 21:00,31,549,549,548,548,103
20141201|2014-07-30 21:30,31,548,548,548,548,25
20141201|2014-07-30 22:00,31,548,548.25,548,548.25,2
20141201|2014-07-30 22:30,31,548,548,547.5,547.5,94
20141201|2014-07-30 23:00,31,547.75,547.75,547.75,547.75,2
20141201|2014-07-30 23:30,31,547.75,547.75,547.75,547.75,9
20141201|2014-07-31 00:00,31,547.75,547.75,547.5,547.75,15
20141201|2014-07-31 00:30,31,547.75,548,547.75,548,51
20141201|2014-07-31 01:00,31,548.25,548.5,548.25,548.5,21
20141201|2014-07-31 01:30,31,547.75,547.75,547,547.25,57
20141201|2014-07-31 02:00,31,547.5,547.75,547.25,547.75,34
20141201|2014-07-31 02:30,31,547,547.5,547,547.25,47
20141201|2014-07-31 03:00,31,547.5,547.5,546.5,547,35
20141201|2014-07-31 03:30,31,547,547,545.5,545.5,270
20141201|2014-07-31 04:00,31,545.5,547.25,545.5,547.25,171
20141201|2014-07-31 04:30,31,547,547.25,546.75,546.75,65
20141201|2014-07-31 05:00,31,547,547.5,546.25,546.25,42
20141201|2014-07-31 05:30,31,546.25,546.25,545.25,545.25,114
20141201|2014-07-31 06:00,31,545.5,546.5,545.5,546.5,33
20141201|2014-07-31 06:30,31,546.75,547.25,546.25,546.75,20
20141201|2014-07-31 07:00,31,546.5,548,546.5,547.5,39
20141201|2014-07-31 07:30,31,547.5,548,546.75,547.75,80
20141201|2014-07-31 08:30,31,548,551.75,545.25,550,2077
20141201|2014-07-31 09:00,31,550,551.75,549.75,551.25,1158
20141201|2014-07-31 09:30,31,551,551.5,547.5,547.5,1283
20141201|2014-07-31 10:00,31,547.25,550,546.75,549.75,1378
20141201|2014-07-31 10:30,31,549.75,550,548.25,548.25,635
20141201|2014-07-31 11:00,31,548,549.25,547.25,548.75,852
20141201|2014-07-31 11:30,31,548.75,549.25,548.25,549,307
20141201|2014-07-31 12:00,31,549,556.5,549,555.75,2830
20141201|2014-07-31 12:30,31,555.75,556,553.25,554.5,1039
20141201|2014-07-31 13:00,31,554.5,554.75,549,550,2864
20141201|2014-07-31 19:00,1,550.25,552,550.25,551.5,145
20141201|2014-07-31 19:30,1,551.75,553,551.75,552.5,28
20141201|2014-07-31 20:00,1,552.5,552.5,551.5,551.5,49
20141201|2014-07-31 20:30,1,552,552.5,552,552.25,12
20141201|2014-07-31 21:00,1,552,552.75,552,552.25,15
20141201|2014-07-31 21:30,1,552.75,552.75,552.5,552.5,3
20141201|2014-07-31 22:00,1,552.5,552.5,552.25,552.5,7
20141201|2014-07-31 22:30,1,552.5,552.5,552.5,552.5,1
20141201|2014-07-31 23:00,1,552.75,553.25,552.75,553.25,11
20141201|2014-07-31 23:30,1,553,553.25,552.75,553.25,42
20141201|2014-08-01 00:00,1,553.5,554.25,553.5,554.25,33
20141201|2014-08-01 00:30,1,554.5,554.75,554.25,554.75,10
20141201|2014-08-01 01:00,1,554.5,555,554.5,554.5,67
20141201|2014-08-01 01:30,1,554.5,554.5,554,554,66
20141201|2014-08-01 02:00,1,554,554.25,553.5,553.5,51
20141201|2014-08-01 02:30,1,553.75,554,553.25,554,126
20141201|2014-08-01 03:00,1,554,554,553.5,553.5,100
20141201|2014-08-01 03:30,1,553.5,554.25,553.5,554.25,198
20141201|2014-08-01 04:00,1,554.25,555.75,554,555.75,368
20141201|2014-08-01 04:30,1,555.75,556,554.75,554.75,300
20141201|2014-08-01 05:00,1,555.25,555.25,553.75,553.75,257
20141201|2014-08-01 05:30,1,553.75,553.75,552.5,553.25,397
20141201|2014-08-01 06:00,1,553.25,555.25,553.25,554,128
20141201|2014-08-01 06:30,1,553.75,555,553.25,554,89
20141201|2014-08-01 07:00,1,554,555.25,554,554.75,96
20141201|2014-08-01 07:30,1,555,555.5,555,555,168
20141201|2014-08-01 08:30,1,555.5,560,555,559,4440
20141201|2014-08-01 09:00,1,559.25,560,557.5,558.5,2040
20141201|2014-08-01 09:30,1,558.75,562.75,558.5,560,2478
20141201|2014-08-01 10:00,1,560,560.25,557.5,558.5,1144
20141201|2014-08-01 10:30,1,558.75,560,554.75,556,1655
20141201|2014-08-01 11:00,1,555.75,556.25,553.25,554.5,782
20141201|2014-08-01 11:30,1,554,554.25,551.25,553,941
20141201|2014-08-01 12:00,1,552.5,554.25,552.25,553.5,499
20141201|2014-08-01 12:30,1,553.5,555,553,554.75,602
20141201|2014-08-01 13:00,1,554.5,555.5,551.75,553.5,2206
20141201|2014-08-03 19:00,4,553.75,561.5,553.5,560.5,274
20141201|2014-08-03 19:30,4,560.5,560.5,558.5,559,25
20141201|2014-08-03 20:00,4,559,559.5,558.75,558.75,40
20141201|2014-08-03 20:30,4,559,559.25,558.75,559,41
20141201|2014-08-03 21:00,4,559.25,560.5,559.25,560.25,38
20141201|2014-08-03 21:30,4,560.5,561.25,560.5,561.25,38
20141201|2014-08-03 22:00,4,561.25,562,561,561.5,50
20141201|2014-08-03 22:30,4,561.5,564,561.5,563.75,312
20141201|2014-08-03 23:00,4,563.5,564,563.5,563.75,305
20141201|2014-08-03 23:30,4,563.75,563.75,562.75,562.75,19
20141201|2014-08-04 00:00,4,562.25,562.5,562.25,562.5,6
20141201|2014-08-04 00:30,4,562.25,562.75,562,562.75,27
20141201|2014-08-04 01:00,4,562.75,563,561.5,561.5,35
20141201|2014-08-04 01:30,4,561.5,563,561.5,562.75,97
20141201|2014-08-04 02:00,4,562.75,563,562.75,563,12
20141201|2014-08-04 02:30,4,563.25,563.5,563,563,99
20141201|2014-08-04 03:00,4,562.75,564,562.25,562.25,90
20141201|2014-08-04 03:30,4,562.25,562.75,562.25,562.75,16
20141201|2014-08-04 04:00,4,562.5,562.75,562,562,217
20141201|2014-08-04 04:30,4,562,562,561,561.5,15
20141201|2014-08-04 05:00,4,561.25,561.25,560,560.5,215
20141201|2014-08-04 05:30,4,560.5,560.5,559.5,560,179
20141201|2014-08-04 06:00,4,559.75,561.75,559.25,561.75,253
20141201|2014-08-04 06:30,4,561.75,563.25,561.75,562.25,252
20141201|2014-08-04 07:00,4,562.75,563.75,562.5,563.5,158
20141201|2014-08-04 07:30,4,563.5,564.5,563.25,563.5,164
20141201|2014-08-04 08:30,4,563.5,566.5,561.5,565.75,2411
20141201|2014-08-04 09:00,4,566,569.5,564,568.75,1604
20141201|2014-08-04 09:30,4,569,571.25,565.75,566.75,2160
20141201|2014-08-04 10:00,4,566.75,568.75,564.25,567,1104
20141201|2014-08-04 10:30,4,567,567.75,565.25,565.25,440
20141201|2014-08-04 11:00,4,565.5,567,565,565.5,278
20141201|2014-08-04 11:30,4,565.5,565.75,563.5,565.25,423
20141201|2014-08-04 12:00,4,565.5,566.5,564,564.25,432
20141201|2014-08-04 12:30,4,564,565,563.25,565,217
20141201|2014-08-04 13:00,4,564.5,565.5,563,565.5,1100
20141201|2014-08-04 19:00,5,564.5,565.75,564,565.5,107
20141201|2014-08-04 19:30,5,565.25,565.5,564.25,564.5,98
20141201|2014-08-04 20:00,5,564.5,564.5,562.25,562.5,132
20141201|2014-08-04 20:30,5,562.5,563.75,562,562.25,34
20141201|2014-08-04 21:00,5,562.75,564.5,562.75,564.5,69
20141201|2014-08-04 21:30,5,564.5,564.5,563.75,564,14
20141201|2014-08-04 22:00,5,564,564.75,564,564.75,9
20141201|2014-08-04 22:30,5,564.5,564.5,564.5,564.5,10
20141201|2014-08-04 23:00,5,565,565.25,565,565.25,27
20141201|2014-08-04 23:30,5,564.75,564.75,564.5,564.75,5
20141201|2014-08-05 00:00,5,564.5,564.75,564.5,564.75,33
20141201|2014-08-05 00:30,5,565,565.25,565,565.25,29
20141201|2014-08-05 01:00,5,565.25,565.5,565,565.5,35
20141201|2014-08-05 01:30,5,565.5,565.5,565,565,33
20141201|2014-08-05 02:00,5,565.25,565.25,563.25,563.5,164
20141201|2014-08-05 02:30,5,563.5,563.75,563.5,563.5,42
20141201|2014-08-05 03:00,5,563.75,564,563.5,564,27
20141201|2014-08-05 03:30,5,564,564.25,563,563.5,204
20141201|2014-08-05 04:00,5,563.5,563.75,562.5,563.25,284
20141201|2014-08-05 04:30,5,563.5,564.25,563.25,564.25,60
20141201|2014-08-05 05:00,5,564,564.5,563.5,564,85
20141201|2014-08-05 05:30,5,564.5,564.5,564,564.25,24
20141201|2014-08-05 06:00,5,564,564.5,563.75,564,70
20141201|2014-08-05 06:30,5,564,564.25,563.5,564,98
20141201|2014-08-05 07:00,5,563.75,564,561.5,562.5,273
20141201|2014-08-05 07:30,5,562.5,563.75,562,562.75,38
20141201|2014-08-05 08:30,5,563,563.5,559.25,562.25,1533
20141201|2014-08-05 09:00,5,562,566.25,561.5,562.75,2027
20141201|2014-08-05 09:30,5,563,564,561.25,561.25,798
20141201|2014-08-05 10:00,5,561.75,563.75,560.5,563.5,746
20141201|2014-08-05 10:30,5,563.5,564.75,563.25,563.75,332
20141201|2014-08-05 11:00,5,563.75,566,563.5,565,556
20141201|2014-08-05 11:30,5,565,567.25,565,566.75,696
20141201|2014-08-05 12:00,5,567,568.25,566.75,567.5,510
20141201|2014-08-05 12:30,5,567.75,572,567.25,570.5,2143
20141201|2014-08-05 13:00,5,570.75,574.25,570,573.25,3153
20141201|2014-08-05 19:00,6,573,579,572.75,577.75,1062
20141201|2014-08-05 19:30,6,577.75,579,577.5,577.75,127
20141201|2014-08-05 20:00,6,577.75,579,577.75,578.25,64
20141201|2014-08-05 20:30,6,578.25,578.25,576.25,576.5,117
20141201|2014-08-05 21:00,6,576.25,576.5,576.25,576.25,20
20141201|2014-08-05 21:30,6,576,578,576,577,51
20141201|2014-08-05 22:00,6,577,577,576.5,576.75,10
20141201|2014-08-05 22:30,6,577,577.5,577,577.25,22
20141201|2014-08-05 23:00,6,577.25,577.5,577.25,577.25,10
20141201|2014-08-05 23:30,6,577.5,577.5,577.5,577.5,3
20141201|2014-08-06 00:00,6,577,577,576.5,576.75,34
20141201|2014-08-06 00:30,6,576.75,577.25,576.75,577.25,37
20141201|2014-08-06 01:00,6,576.75,577.25,576.5,577.25,29
20141201|2014-08-06 01:30,6,577,578.25,577,578.25,82
20141201|2014-08-06 02:00,6,578.5,579.25,578,578.25,75
20141201|2014-08-06 02:30,6,578.25,578.75,577.25,578.75,109
20141201|2014-08-06 03:00,6,578.75,582,578.75,581.5,426
20141201|2014-08-06 03:30,6,580.75,583.75,580.75,583.75,778
20141201|2014-08-06 04:00,6,583.5,584.25,581.25,582.25,380
20141201|2014-08-06 04:30,6,582,582,579.5,579.75,344
20141201|2014-08-06 05:00,6,580.25,580.5,579.25,579.5,183
20141201|2014-08-06 05:30,6,579.75,580,578,579,270
20141201|2014-08-06 06:00,6,578.5,578.75,577.25,577.25,184
20141201|2014-08-06 06:30,6,577.25,577.75,576.75,577,113
20141201|2014-08-06 07:00,6,577,577.25,576.25,576.5,410
20141201|2014-08-06 07:30,6,576.25,578,576.25,578,105
20141201|2014-08-06 08:30,6,578,581.75,575.25,578.5,3847
20141201|2014-08-06 09:00,6,578.75,580,576.5,579.25,1183
20141201|2014-08-06 09:30,6,579.25,582.5,578.25,582.25,2147
20141201|2014-08-06 10:00,6,582.25,587,581.5,583.75,3944
20141201|2014-08-06 10:30,6,583.75,590,583.5,590,3023
20141201|2014-08-06 11:00,6,590,591,588.5,589,3058
20141201|2014-08-06 11:30,6,589,589.5,587.5,587.5,1329
20141201|2014-08-06 12:00,6,587.5,587.5,586,586.25,728
20141201|2014-08-06 12:30,6,586.25,588,585,586,1527
20141201|2014-08-06 13:00,6,585.75,587.75,585.5,586,1330
20141201|2014-08-06 19:00,7,586.75,586.75,584,585.5,438
20141201|2014-08-06 19:30,7,585,585,584.5,584.5,219
20141201|2014-08-06 20:00,7,584.25,584.25,581.5,582,329
20141201|2014-08-06 20:30,7,582,582,579.5,580,211
20141201|2014-08-06 21:00,7,580,580.75,578.25,580.75,135
20141201|2014-08-06 21:30,7,580.75,581.75,580.75,581,31
20141201|2014-08-06 22:00,7,581.25,582.5,581.25,582.25,18
20141201|2014-08-06 22:30,7,582,582,581.25,581.5,45
20141201|2014-08-06 23:00,7,581.5,581.75,581.5,581.5,4
20141201|2014-08-06 23:30,7,581.75,582.25,581.5,581.5,56
20141201|2014-08-07 00:00,7,582,582,581.5,581.5,6
20141201|2014-08-07 00:30,7,581.75,581.75,581,581.5,11
20141201|2014-08-07 01:00,7,581.25,581.25,580.75,581.25,74
20141201|2014-08-07 01:30,7,581.5,582.25,581.5,582,34
20141201|2014-08-07 02:00,7,581.5,582.5,581.25,582.5,49
20141201|2014-08-07 02:30,7,582.25,583.75,582.25,583.75,168
20141201|2014-08-07 03:00,7,584,586.5,584,586.25,520
20141201|2014-08-07 03:30,7,586.5,586.75,581,581,671
20141201|2014-08-07 04:00,7,581,583.25,581,583,84
20141201|2014-08-07 04:30,7,583,584,583,584,337
20141201|2014-08-07 05:00,7,584,584,583.25,583.25,159
20141201|2014-08-07 05:30,7,583.5,583.75,583.25,583.25,5
20141201|2014-08-07 06:00,7,583.25,583.75,583,583.25,91
20141201|2014-08-07 06:30,7,584,584.25,582.5,583.25,157
20141201|2014-08-07 07:00,7,583,584,581.25,581.5,158
20141201|2014-08-07 07:30,7,581.25,581.75,581.25,581.75,52
20141201|2014-08-07 08:30,7,580.75,582,578.5,581.25,2291
20141201|2014-08-07 09:00,7,581,581,579,579.25,1045
20141201|2014-08-07 09:30,7,579.5,582.25,577.25,578.5,1525
20141201|2014-08-07 10:00,7,578.5,583.75,578.25,583.5,1491
20141201|2014-08-07 10:30,7,583.75,584,581.5,582.75,805
20141201|2014-08-07 11:00,7,582.75,583.75,581,582.25,594
20141201|2014-08-07 11:30,7,582.5,582.5,580.75,581.5,393
20141201|2014-08-07 12:00,7,581.25,581.75,580.75,581,351
20141201|2014-08-07 12:30,7,581,581.25,578.25,578.5,1039
20141201|2014-08-07 13:00,7,578.5,580,577.5,578.75,1520
20141201|2014-08-07 19:00,8,578.25,578.5,577.5,577.75,93
20141201|2014-08-07 19:30,8,577.25,577.5,577,577,31
20141201|2014-08-07 20:00,8,576.5,577,576.5,577,17
20141201|2014-08-07 20:30,8,577.25,577.75,577,577.25,32
20141201|2014-08-07 21:00,8,577.25,577.25,576.75,576.75,18
20141201|2014-08-07 21:30,8,577,577,577,577,8
20141201|2014-08-07 22:00,8,577.25,577.25,577.25,577.25,2
20141201|2014-08-07 22:30,8,577.25,577.25,577,577.25,29
20141201|2014-08-07 23:00,8,577.25,577.25,577.25,577.25,1
20141201|2014-08-07 23:30,8,577.25,577.25,577.25,577.25,32
20141201|2014-08-08 00:00,8,577.25,577.25,577.25,577.25,1
20141201|2014-08-08 00:30,8,577,577.25,577,577.25,6
20141201|2014-08-08 01:00,8,577,577.25,577,577.25,15
20141201|2014-08-08 01:30,8,577,577.25,577,577.25,86
20141201|2014-08-08 02:00,8,577.25,577.25,577,577.25,33
20141201|2014-08-08 02:30,8,577.25,577.25,576.5,576.75,56
20141201|2014-08-08 03:00,8,576.5,576.5,575.75,576,116
20141201|2014-08-08 03:30,8,575.75,576,575.25,575.25,93
20141201|2014-08-08 04:00,8,576,576,575.75,576,39
20141201|2014-08-08 04:30,8,575.75,576.25,575.5,575.5,50
20141201|2014-08-08 05:00,8,575.5,576.25,575.5,576.25,62
20141201|2014-08-08 05:30,8,576.25,576.5,576.25,576.5,37
20141201|2014-08-08 06:00,8,576.5,577.25,576.5,577.25,78
20141201|2014-08-08 06:30,8,577.25,577.75,577.25,577.75,34
20141201|2014-08-08 07:00,8,577.25,577.5,576,576,63
20141201|2014-08-08 07:30,8,576,576.25,573.25,574.75,471
20141201|2014-08-08 08:30,8,574,577.75,572.75,574,1949
20141201|2014-08-08 09:00,8,574,574.25,568.25,568.75,3186
20141201|2014-08-08 09:30,8,568.75,570.75,567.25,569,1939
20141201|2014-08-08 10:00,8,569,569.5,566.5,567,1877
20141201|2014-08-08 10:30,8,567,567.75,563.25,567.5,2455
20141201|2014-08-08 11:00,8,567.25,567.25,565,566,1284
20141201|2014-08-08 11:30,8,566,568,565.75,567.25,829
20141201|2014-08-08 12:00,8,567.25,568,566.25,568,1081
20141201|2014-08-08 12:30,8,568.25,569.25,567.25,568.75,993
20141201|2014-08-08 13:00,8,568.5,569.75,564.75,565,3416
20141201|2014-08-10 19:00,11,566,566,561.75,562,285
20141201|2014-08-10 19:30,11,562,562.75,561.25,562,145
20141201|2014-08-10 20:00,11,562.25,563.75,562,563.75,142
20141201|2014-08-10 20:30,11,564,564,563,563.25,30
20141201|2014-08-10 21:00,11,563.5,564,563.25,563.5,28
20141201|2014-08-10 21:30,11,563.5,563.5,563.5,563.5,1
20141201|2014-08-10 22:00,11,563,563.25,562.5,563,18
20141201|2014-08-10 22:30,11,563,563.5,563,563.5,4
20141201|2014-08-10 23:00,11,563.5,563.5,563.25,563.25,8
20141201|2014-08-10 23:30,11,563.5,563.5,563.5,563.5,1
20141201|2014-08-11 00:00,11,563.25,563.25,563.25,563.25,18
20141201|2014-08-11 00:30,11,563.25,563.25,562.25,562.75,60
20141201|2014-08-11 01:00,11,562.75,563,562.75,563,25
20141201|2014-08-11 01:30,11,563,563,561.5,561.5,59
20141201|2014-08-11 02:00,11,561.5,561.5,560.75,561.25,112
20141201|2014-08-11 02:30,11,561.25,561.25,560,560.25,194
20141201|2014-08-11 03:00,11,560.25,561,559.75,560.75,174
20141201|2014-08-11 03:30,11,560.75,561.75,560,560,160
20141201|2014-08-11 04:00,11,560,561,560,560.75,80
20141201|2014-08-11 04:30,11,560.75,561,560.5,561,41
20141201|2014-08-11 05:00,11,560.5,561,560.5,561,111
20141201|2014-08-11 05:30,11,561.25,561.25,561.25,561.25,11
20141201|2014-08-11 06:00,11,560.5,560.75,559.75,560.25,52
20141201|2014-08-11 06:30,11,560.25,564.5,559.75,564.5,635
20141201|2014-08-11 07:00,11,564.75,564.75,561.75,561.75,145
20141201|2014-08-11 07:30,11,562.25,564,562.25,563.25,78
20141201|2014-08-11 08:30,11,562.75,565.5,559.5,559.75,2662
20141201|2014-08-11 09:00,11,559.75,567.5,559.75,567.5,2320
20141201|2014-08-11 09:30,11,567.5,571.5,566.75,569.25,3421
20141201|2014-08-11 10:00,11,569.5,571,557.75,560.75,3382
20141201|2014-08-11 10:30,11,560.75,561.5,557.75,561,2149
20141201|2014-08-11 11:00,11,561.25,563.25,560.25,562.25,1545
20141201|2014-08-11 11:30,11,562.25,564,560.75,561.75,1073
20141201|2014-08-11 12:00,11,561.5,563.75,560.25,563.5,822
20141201|2014-08-11 12:30,11,563.5,563.75,561.25,561.75,744
20141201|2014-08-11 13:00,11,561.25,563.75,560,563,1881
20141201|2014-08-11 19:00,12,564,564,560.75,561,204
20141201|2014-08-11 19:30,12,560.75,561,558.5,559.5,163
20141201|2014-08-11 20:00,12,559.75,559.75,558.75,559,23
20141201|2014-08-11 20:30,12,559,559.75,559,559.75,14
20141201|2014-08-11 21:00,12,559,559.25,559,559.25,23
20141201|2014-08-11 21:30,12,559,559.5,559,559.25,27
20141201|2014-08-11 22:00,12,559,559.25,559,559,7
20141201|2014-08-11 22:30,12,559,559,557.5,557.5,26
20141201|2014-08-11 23:00,12,557.5,557.5,557.25,557.5,77
20141201|2014-08-11 23:30,12,557.5,558,557.5,558,17
20141201|2014-08-12 00:00,12,558,558,557.75,557.75,11
20141201|2014-08-12 00:30,12,558,558.25,558,558.25,34
20141201|2014-08-12 01:00,12,558,558.25,557.5,557.75,124
20141201|2014-08-12 01:30,12,557.75,557.75,557.25,557.25,42
20141201|2014-08-12 02:00,12,557.25,557.5,556.75,557,152
20141201|2014-08-12 02:30,12,557,557.5,557,557.25,165
20141201|2014-08-12 03:00,12,557,557.25,556.25,556.25,69
20141201|2014-08-12 03:30,12,556.25,556.75,555.75,555.75,249
20141201|2014-08-12 04:00,12,555.75,556.25,555.75,556.25,123
20141201|2014-08-12 04:30,12,556,557.25,556,556.75,172
20141201|2014-08-12 05:00,12,557,557.5,557,557.25,66
20141201|2014-08-12 05:30,12,557.25,557.5,557,557.5,49
20141201|2014-08-12 06:00,12,557.25,557.25,557,557,26
20141201|2014-08-12 06:30,12,557,557.75,557,557.75,60
20141201|2014-08-12 07:00,12,557.5,557.75,557,557.25,84
20141201|2014-08-12 07:30,12,557.25,557.5,556.75,556.75,98
20141201|2014-08-12 08:30,12,556.75,558,550,551.75,4158
20141201|2014-08-12 09:00,12,551.75,552,550.25,550.5,1122
20141201|2014-08-12 09:30,12,550.75,552.25,550.25,550.75,1282
20141201|2014-08-12 10:00,12,550.75,551.25,550,550.75,1168
20141201|2014-08-12 10:30,12,550.5,555,550.5,552.25,2998
20141201|2014-08-12 11:00,12,552.75,558.25,548,553.5,4436
20141201|2014-08-12 11:30,12,553.5,555.25,546.5,555.25,4518
20141201|2014-08-12 12:00,12,555,556,554.5,555,1085
20141201|2014-08-12 12:30,12,555,556.75,553,556.25,986
20141201|2014-08-12 13:00,12,556.25,557,550.5,551,2694
20141201|2014-08-12 19:00,13,551,552.25,550.5,551.25,110
20141201|2014-08-12 19:30,13,551,551.75,551,551.25,26
20141201|2014-08-12 20:00,13,552,553,551.5,551.75,40
20141201|2014-08-12 20:30,13,551.75,552.75,551.75,552.75,15
20141201|2014-08-12 21:00,13,552.75,553,552.5,552.5,20
20141201|2014-08-12 21:30,13,553,554.75,552.75,554.75,135
20141201|2014-08-12 22:00,13,554.75,555.25,554.75,555.25,84
20141201|2014-08-12 22:30,13,555,555.25,554.5,554.75,75
20141201|2014-08-12 23:00,13,554.5,554.5,553.75,553.75,32
20141201|2014-08-12 23:30,13,553.75,554,553.5,553.75,5
20141201|2014-08-13 00:00,13,553.75,554,553.75,554,6
20141201|2014-08-13 00:30,13,553.5,554,553,553.75,33
20141201|2014-08-13 01:00,13,554,554,553.5,553.75,40
20141201|2014-08-13 01:30,13,553.75,554,553.25,553.75,53
20141201|2014-08-13 02:00,13,553.75,554,552.75,553.5,71
20141201|2014-08-13 02:30,13,553.25,554,553.25,553.5,47
20141201|2014-08-13 03:00,13,553.5,555.5,553.5,555.25,155
20141201|2014-08-13 03:30,13,555.25,555.75,555,555.5,205
20141201|2014-08-13 04:00,13,555.5,556.5,555.5,556,246
20141201|2014-08-13 04:30,13,556.25,556.25,555.75,556,137
20141201|2014-08-13 05:00,13,556,557.25,555.75,556,452
20141201|2014-08-13 05:30,13,556,556,555.25,555.75,174
20141201|2014-08-13 06:00,13,556,556,555,555,71
20141201|2014-08-13 06:30,13,555.25,555.5,555,555,63
20141201|2014-08-13 07:00,13,555,555.25,554.5,555,225
20141201|2014-08-13 07:30,13,555,555,554.75,555,97
20141201|2014-08-13 08:30,13,555,557,552.75,553.5,2440
20141201|2014-08-13 09:00,13,553.75,553.75,549,549.5,2079
20141201|2014-08-13 09:30,13,549.5,550.75,548.5,549.5,1257
20141201|2014-08-13 10:00,13,549.75,550.25,548.25,548.5,1245
20141201|2014-08-13 10:30,13,548.5,551.5,548,548.5,1476
20141201|2014-08-13 11:00,13,549,551.25,548.5,549,1381
20141201|2014-08-13 11:30,13,549,549.75,547.5,547.75,753
20141201|2014-08-13 12:00,13,547.75,548,546.75,547.5,1130
20141201|2014-08-13 12:30,13,547.5,547.75,546,546,868
20141201|2014-08-13 13:00,13,546,546.5,545.25,545.5,2347
20141201|2014-08-13 19:00,14,545.25,545.75,544.75,545.25,352
20141201|2014-08-13 19:30,14,545,545.25,545,545.25,70
20141201|2014-08-13 20:00,14,545,545.25,544.5,545.25,126
20141201|2014-08-13 20:30,14,544.75,545,544.5,545,56
20141201|2014-08-13 21:00,14,545.25,545.25,544.75,544.75,55
20141201|2014-08-13 21:30,14,545,545,544.5,544.5,48
20141201|2014-08-13 22:00,14,545,545,545,545,4
20141201|2014-08-13 22:30,14,544.75,544.75,544.25,544.5,20
20141201|2014-08-13 23:00,14,545,546,545,545.25,71
20141201|2014-08-13 23:30,14,545.75,546,545.75,546,42
20141201|2014-08-14 00:00,14,545.75,546,545.75,546,37
20141201|2014-08-14 00:30,14,546,546,545,545.25,41
20141201|2014-08-14 01:00,14,545.25,545.25,544.5,545.25,103
20141201|2014-08-14 01:30,14,545.25,545.25,545.25,545.25,6
20141201|2014-08-14 02:00,14,545.25,546,545,545,62
20141201|2014-08-14 02:30,14,545,545.75,544.75,545.5,20
20141201|2014-08-14 03:00,14,545.75,545.75,545,545.25,30
20141201|2014-08-14 03:30,14,545.25,545.75,545.25,545.5,33
20141201|2014-08-14 04:00,14,545.5,546,544.75,545,342
20141201|2014-08-14 04:30,14,545,545.25,545,545.25,54
20141201|2014-08-14 05:00,14,545.25,545.5,545.25,545.25,79
20141201|2014-08-14 05:30,14,545.5,545.5,545.25,545.5,84
20141201|2014-08-14 06:00,14,545.5,546,545.25,545.25,120
20141201|2014-08-14 06:30,14,545.25,545.75,544.75,545.75,278
20141201|2014-08-14 07:00,14,546,546.75,545.25,546.25,234
20141201|2014-08-14 07:30,14,546.25,546.5,545,546.5,66
20141201|2014-08-14 08:30,14,546.5,550,545.5,549.25,1851
20141201|2014-08-14 09:00,14,549.5,551,548.75,549.75,1543
20141201|2014-08-14 09:30,14,549.5,550.5,549,549.75,1840
20141201|2014-08-14 10:00,14,549.75,551,549.25,550.25,1028
20141201|2014-08-14 10:30,14,550,550.5,549,549.5,841
20141201|2014-08-14 11:00,14,549.5,550.5,549,549.75,650
20141201|2014-08-14 11:30,14,549.75,550.25,549,550.25,418
20141201|2014-08-14 12:00,14,550.25,552.25,550,551.25,1027
20141201|2014-08-14 12:30,14,551,553.25,551,552,1574
20141201|2014-08-14 13:00,14,552.25,555,551,551.5,2927
20141201|2014-08-14 19:00,15,551,552,550.25,551.25,145
20141201|2014-08-14 19:30,15,551.25,551.75,551.25,551.75,17
20141201|2014-08-14 20:00,15,551.5,552.25,551.5,552,30
20141201|2014-08-14 20:30,15,551.5,551.5,551,551,14
20141201|2014-08-14 21:00,15,551.25,551.5,550.75,551.5,39
20141201|2014-08-14 21:30,15,551.5,552.25,551.5,551.75,47
20141201|2014-08-14 22:00,15,551.75,552,551.75,552,3
20141201|2014-08-14 22:30,15,551.75,551.75,551.5,551.5,16
20141201|2014-08-14 23:00,15,551.75,551.75,551.75,551.75,40
20141201|2014-08-14 23:30,15,551.75,552,551.75,552,21
20141201|2014-08-15 00:00,15,551.75,552,551.75,552,2
20141201|2014-08-15 00:30,15,551.75,552,551.5,551.5,43
20141201|2014-08-15 01:00,15,551.75,552,551.5,552,18
20141201|2014-08-15 01:30,15,551.75,552,551.75,551.75,19
20141201|2014-08-15 02:00,15,551.75,551.75,551.25,551.75,27
20141201|2014-08-15 02:30,15,551.25,552,551.25,552,56
20141201|2014-08-15 03:00,15,552.25,552.25,552,552,110
20141201|2014-08-15 03:30,15,552,554.75,552,554,148
20141201|2014-08-15 04:00,15,554.25,554.25,553.5,553.75,148
20141201|2014-08-15 04:30,15,553.75,554,553.5,553.5,50
20141201|2014-08-15 05:00,15,553.75,554.75,553.75,553.75,137
20141201|2014-08-15 05:30,15,554,554.25,553.75,554,22
20141201|2014-08-15 06:00,15,554.25,554.5,553.75,554.5,25
20141201|2014-08-15 06:30,15,554.25,558,554,558,350
20141201|2014-08-15 07:00,15,557.5,557.75,555.75,556,247
20141201|2014-08-15 07:30,15,556,557.25,555.25,556.75,202
20141201|2014-08-15 08:30,15,557.5,557.5,552,552,3085
20141201|2014-08-15 09:00,15,552,553.75,549.25,550.75,2447
20141201|2014-08-15 09:30,15,550.75,570,548.5,569.75,9930
20141201|2014-08-15 10:00,15,570.25,571,559,559.5,9009
20141201|2014-08-15 10:30,15,559.5,564,559.5,563.75,2580
20141201|2014-08-15 11:00,15,563.75,566.5,563,563.5,2240
20141201|2014-08-15 11:30,15,563.25,563.75,562,562.75,951
20141201|2014-08-15 12:00,15,563,565.25,563,564.75,1122
20141201|2014-08-15 12:30,15,564.5,564.75,563.25,563.75,970
20141201|2014-08-15 13:00,15,563.75,564.5,561.75,563.75,3036
20141201|2014-08-17 19:00,18,562.25,562.25,557,558,520
20141201|2014-08-17 19:30,18,558.25,558.25,557,557.25,158
20141201|2014-08-17 20:00,18,557.25,557.5,555.5,555.5,206
20141201|2014-08-17 20:30,18,555.75,555.75,553,553.75,331
20141201|2014-08-17 21:00,18,554.5,555.25,552.75,554.75,296
20141201|2014-08-17 21:30,18,555,556.5,555,556.5,49
20141201|2014-08-17 22:00,18,556.75,557.5,556,557,53
20141201|2014-08-17 22:30,18,557,557,556.25,557,14
20141201|2014-08-17 23:00,18,557,558,557,557.5,62
20141201|2014-08-17 23:30,18,557.25,557.25,557,557.25,5
20141201|2014-08-18 00:00,18,557.25,557.25,557.25,557.25,3
20141201|2014-08-18 00:30,18,557.25,557.5,557,557.25,50
20141201|2014-08-18 01:00,18,557,557.25,557,557,9
20141201|2014-08-18 01:30,18,557.25,557.25,556.75,557,39
20141201|2014-08-18 02:00,18,557,558,557,557.25,156
20141201|2014-08-18 02:30,18,558,558.75,557.25,558.25,86
20141201|2014-08-18 03:00,18,558.75,558.75,558.25,558.25,135
20141201|2014-08-18 03:30,18,558.25,560,558.25,559.75,182
20141201|2014-08-18 04:00,18,559.75,560,559.25,559.25,112
20141201|2014-08-18 04:30,18,559.5,559.5,558.75,559.25,153
20141201|2014-08-18 05:00,18,559.25,560,559.25,559.75,148
20141201|2014-08-18 05:30,18,560,560,559.5,559.75,39
20141201|2014-08-18 06:00,18,559.25,560,559.25,560,122
20141201|2014-08-18 06:30,18,560,560.25,559.25,559.5,72
20141201|2014-08-18 07:00,18,559.5,559.5,557.25,557.5,217
20141201|2014-08-18 07:30,18,557.25,557.75,557,557,110
20141201|2014-08-18 08:30,18,556.5,557.5,554,554.5,2607
20141201|2014-08-18 09:00,18,554.5,556.25,554,554.75,1362
20141201|2014-08-18 09:30,18,554.75,556,552,555.5,2622
20141201|2014-08-18 10:00,18,555.5,557.75,553.75,556.25,1549
20141201|2014-08-18 10:30,18,556,557.25,555,556,784
20141201|2014-08-18 11:00,18,555.75,558,554.5,557.25,995
20141201|2014-08-18 11:30,18,557.25,557.25,555,555.5,449
20141201|2014-08-18 12:00,18,555.5,555.75,554.75,555,479
20141201|2014-08-18 12:30,18,555,555.75,552.25,552.75,2017
20141201|2014-08-18 13:00,18,552.5,555,551.75,553.75,3249
20141201|2014-08-18 19:00,19,552.75,553.25,551,551.75,182
20141201|2014-08-18 19:30,19,551.75,552.25,551.75,552.25,13
20141201|2014-08-18 20:00,19,552,553.25,551.75,553.25,36
20141201|2014-08-18 20:30,19,553.25,553.25,552.75,552.75,10
20141201|2014-08-18 21:00,19,552.5,552.5,552,552,72
20141201|2014-08-18 21:30,19,552,552.25,551,551.25,78
20141201|2014-08-18 22:00,19,551.5,551.5,550.75,551,40
20141201|2014-08-18 22:30,19,551.25,551.25,550.75,551.25,24
20141201|2014-08-18 23:00,19,551.25,551.25,551,551,25
20141201|2014-08-18 23:30,19,551.25,551.5,551.25,551.5,10
20141201|2014-08-19 00:00,19,551.75,551.75,551.5,551.5,11
20141201|2014-08-19 00:30,19,551.5,552,551.5,552,9
20141201|2014-08-19 01:00,19,552.25,552.5,550.75,550.75,105
20141201|2014-08-19 01:30,19,550.75,551,550.5,550.5,73
20141201|2014-08-19 02:00,19,550.5,550.5,546.75,549.25,899
20141201|2014-08-19 02:30,19,549.5,549.75,548.75,549.5,78
20141201|2014-08-19 03:00,19,549,549.25,549,549,45
20141201|2014-08-19 03:30,19,549,549.75,549,549.5,99
20141201|2014-08-19 04:00,19,549.5,550,548.75,548.75,206
20141201|2014-08-19 04:30,19,549.25,549.5,548.75,548.75,71
20141201|2014-08-19 05:00,19,549.25,549.75,548.75,549.75,49
20141201|2014-08-19 05:30,19,549.75,550.75,549.5,550.75,182
20141201|2014-08-19 06:00,19,550.5,550.75,549.25,550.75,189
20141201|2014-08-19 06:30,19,550.5,551,549.25,549.5,176
20141201|2014-08-19 07:00,19,549.25,550.25,548.75,549.25,181
20141201|2014-08-19 07:30,19,549.5,550.5,549.25,550.5,76
20141201|2014-08-19 08:30,19,550,556,549,550.75,4589
20141201|2014-08-19 09:00,19,550.75,553.25,550.25,553,1954
20141201|2014-08-19 09:30,19,553,555,550.5,555,2525
20141201|2014-08-19 10:00,19,554.75,557.75,553,556.25,2981
20141201|2014-08-19 10:30,19,556.25,565.5,555.75,563.5,8577
20141201|2014-08-19 11:00,19,563.5,563.75,560.5,560.5,4462
20141201|2014-08-19 11:30,19,560.75,562.25,560,561.25,1554
20141201|2014-08-19 12:00,19,561.25,561.75,560,561,1266
20141201|2014-08-19 12:30,19,561,561.75,558,558.5,1527
20141201|2014-08-19 13:00,19,558.5,561,557.25,559,3161
20141201|2014-08-19 19:00,20,559,560.5,558.5,559.75,273
20141201|2014-08-19 19:30,20,559.75,560,559.5,559.75,29
20141201|2014-08-19 20:00,20,559.75,559.75,559,559,39
20141201|2014-08-19 20:30,20,559,559,558.25,558.75,51
20141201|2014-08-19 21:00,20,558.75,559,558.75,559,11
20141201|2014-08-19 21:30,20,559,559,557.5,557.75,99
20141201|2014-08-19 22:00,20,557.5,557.75,556.75,557.75,38
20141201|2014-08-19 22:30,20,557.75,558.25,557.25,557.25,25
20141201|2014-08-19 23:00,20,557.25,557.5,557.25,557.5,33
20141201|2014-08-19 23:30,20,557,557,557,557,19
20141201|2014-08-20 00:00,20,557.25,557.5,557,557,15
20141201|2014-08-20 00:30,20,557.25,559.25,557.25,558.75,60
20141201|2014-08-20 01:00,20,558.75,558.75,558,558.25,25
20141201|2014-08-20 01:30,20,558,558,557,557,62
20141201|2014-08-20 02:00,20,557,557.25,556.75,557,63
20141201|2014-08-20 02:30,20,557,558,556.75,558,107
20141201|2014-08-20 03:00,20,558,558,557.5,558,38
20141201|2014-08-20 03:30,20,558,559,557.75,559,85
20141201|2014-08-20 04:00,20,559.25,559.25,558.5,558.5,36
20141201|2014-08-20 04:30,20,558.25,558.25,557.75,558,74
20141201|2014-08-20 05:00,20,558,560.5,558,560.5,237
20141201|2014-08-20 05:30,20,560.5,561.25,560.5,561,235
20141201|2014-08-20 06:00,20,561,561,559,560,105
20141201|2014-08-20 06:30,20,559.75,561,559.75,560.25,187
20141201|2014-08-20 07:00,20,560.25,560.75,560,560.25,97
20141201|2014-08-20 07:30,20,560.25,561.5,560,561,253
20141201|2014-08-20 08:30,20,560.25,560.75,552.75,552.75,6794
20141201|2014-08-20 09:00,20,552.75,555.75,550.75,552,4465
20141201|2014-08-20 09:30,20,552,552,549,550,4623
20141201|2014-08-20 10:00,20,550,550.25,547.25,547.25,3025
20141201|2014-08-20 10:30,20,547.5,548.25,546,547.5,4678
20141201|2014-08-20 11:00,20,547.5,550.5,547,548.25,3373
20141201|2014-08-20 11:30,20,548,548,545,545.25,4528
20141201|2014-08-20 12:00,20,545.25,547,545.25,546.25,1658
20141201|2014-08-20 12:30,20,546.25,547.75,546,547,1328
20141201|2014-08-20 13:00,20,547.25,550.75,547,550.5,3627
20141201|2014-08-20 19:00,21,550,550.5,549,549.25,168
20141201|2014-08-20 19:30,21,549.5,549.5,547.75,547.75,137
20141201|2014-08-20 20:00,21,548,548.25,547,548.25,111
20141201|2014-08-20 20:30,21,548.25,548.5,548,548.5,29
20141201|2014-08-20 21:00,21,548,548.5,548,548.25,17
20141201|2014-08-20 21:30,21,548.25,548.5,548,548.5,71
20141201|2014-08-20 22:00,21,548.5,548.5,548.25,548.25,9
20141201|2014-08-20 22:30,21,548.75,548.75,548.75,548.75,1
20141201|2014-08-20 23:00,21,548.75,548.75,548.5,548.75,10
20141201|2014-08-20 23:30,21,548.75,549,548.75,549,11
20141201|2014-08-21 00:00,21,548.75,549,548.25,548.25,20
20141201|2014-08-21 00:30,21,548.25,548.75,548.25,548.75,15
20141201|2014-08-21 01:00,21,548.75,549.25,548.75,549,48
20141201|2014-08-21 01:30,21,548.75,549.75,548.75,549.5,58
20141201|2014-08-21 02:00,21,549.75,550.75,549.5,550.75,99
20141201|2014-08-21 02:30,21,550.75,554,550.5,552.75,912
20141201|2014-08-21 03:00,21,552.75,553,552,553,106
20141201|2014-08-21 03:30,21,552.25,552.75,552.25,552.75,9
20141201|2014-08-21 04:00,21,552.75,553.25,552.25,553.25,66
20141201|2014-08-21 04:30,21,553.25,554,553,553.5,196
20141201|2014-08-21 05:00,21,553.5,553.75,553,553.75,121
20141201|2014-08-21 05:30,21,554,555.25,553.75,554.25,534
20141201|2014-08-21 06:00,21,554.25,554.25,552.5,552.75,156
20141201|2014-08-21 06:30,21,552.75,553,552.25,552.75,89
20141201|2014-08-21 07:00,21,552.25,552.75,550.5,550.5,342
20141201|2014-08-21 07:30,21,550.5,552,550.5,551.5,549
20141201|2014-08-21 08:30,21,551.25,555.5,549.75,550.75,5241
20141201|2014-08-21 09:00,21,550.5,554,549.75,553.5,2413
20141201|2014-08-21 09:30,21,553.5,555.75,552.5,555,3568
20141201|2014-08-21 10:00,21,555,557.25,554.5,555,3736
20141201|2014-08-21 10:30,21,555.25,556.5,554.5,555.5,1609
20141201|2014-08-21 11:00,21,555.5,557.75,554.25,557,2976
20141201|2014-08-21 11:30,21,557.25,557.5,552.25,554.75,3298
20141201|2014-08-21 12:00,21,554.75,558,553.5,557.5,2201
20141201|2014-08-21 12:30,21,557.5,558,556.5,557.75,1818
20141201|2014-08-21 13:00,21,557.75,558,555.25,555.75,3424
20141201|2014-08-21 19:00,22,555,557.75,555,557.75,443
20141201|2014-08-21 19:30,22,557.75,558.25,557,558,128
20141201|2014-08-21 20:00,22,557.75,561,557.75,559,816
20141201|2014-08-21 20:30,22,559.25,559.25,557.25,558.25,131
20141201|2014-08-21 21:00,22,558.25,559.5,558.25,559.25,36
20141201|2014-08-21 21:30,22,559.25,560.25,559,559,72
20141201|2014-08-21 22:00,22,559,559.5,558.75,559.25,43
20141201|2014-08-21 22:30,22,559,559,557.75,557.75,55
20141201|2014-08-21 23:00,22,557.75,557.75,555.5,556.25,248
20141201|2014-08-21 23:30,22,556.25,556.5,556.25,556.25,8
20141201|2014-08-22 00:00,22,556.25,556.5,556.25,556.5,6
20141201|2014-08-22 00:30,22,556.5,557.75,556.5,557.75,36
20141201|2014-08-22 01:00,22,557.5,558,557,557.5,29
20141201|2014-08-22 01:30,22,557.5,558,557.25,557.75,48
20141201|2014-08-22 02:00,22,557.5,557.75,557.5,557.5,42
20141201|2014-08-22 02:30,22,557.5,557.75,557.25,557.5,32
20141201|2014-08-22 03:00,22,557.5,558,556.25,556.75,94
20141201|2014-08-22 03:30,22,556.75,557.5,556.5,557.5,45
20141201|2014-08-22 04:00,22,557.25,557.25,556,556,84
20141201|2014-08-22 04:30,22,556,556.5,555.75,555.75,83
20141201|2014-08-22 05:00,22,555.75,557.5,555.75,557.5,141
20141201|2014-08-22 05:30,22,557.5,558,557,557,75
20141201|2014-08-22 06:00,22,557.5,557.75,557.25,557.5,74
20141201|2014-08-22 06:30,22,557.25,558,557.25,557.5,51
20141201|2014-08-22 07:00,22,557.5,561.25,557,559,1215
20141201|2014-08-22 07:30,22,559.5,561.25,559.5,560.75,314
20141201|2014-08-22 08:30,22,560.75,564,559,562,5618
20141201|2014-08-22 09:00,22,562,566.25,561.5,565.75,4314
20141201|2014-08-22 09:30,22,566,567.25,565.75,566.25,4328
20141201|2014-08-22 10:00,22,566.25,567.75,564.5,564.5,3382
20141201|2014-08-22 10:30,22,564.5,564.75,562.25,562.75,1811
20141201|2014-08-22 11:00,22,562.5,567.25,562.25,567,2924
20141201|2014-08-22 11:30,22,567,569.5,566,569.25,2905
20141201|2014-08-22 12:00,22,569.25,570.5,565,569.5,4311
20141201|2014-08-22 12:30,22,569.25,570.5,568,570,1942
20141201|2014-08-22 13:00,22,570,570,558.75,560.25,8236
20141201|2014-08-24 21:00,25,557.5,559.5,556.75,559,689
20141201|2014-08-24 21:30,25,559.5,561,559.5,561,200
20141201|2014-08-24 22:00,25,561,562,560.75,561.75,274
20141201|2014-08-24 22:30,25,561.5,562,561.25,561.75,48
20141201|2014-08-24 23:00,25,562,562,561.75,562,89
20141201|2014-08-24 23:30,25,562,562.25,561.75,561.75,72
20141201|2014-08-25 00:00,25,561.75,562,561.25,562,58
20141201|2014-08-25 00:30,25,562,562.25,562,562,18
20141201|2014-08-25 01:00,25,562.25,563,562,562.75,141
20141201|2014-08-25 01:30,25,562.5,564.25,562.5,563.75,313
20141201|2014-08-25 02:00,25,563.75,565,562,563.25,405
20141201|2014-08-25 02:30,25,563,563.25,562,562.25,261
20141201|2014-08-25 03:00,25,562,563,560,560.25,509
20141201|2014-08-25 03:30,25,560.25,560.75,560.25,560.75,324
20141201|2014-08-25 04:00,25,561,564,560.75,563.75,330
20141201|2014-08-25 04:30,25,563.75,564.25,562,562.5,171
20141201|2014-08-25 05:00,25,563,563.5,562.25,563,100
20141201|2014-08-25 05:30,25,563,563.5,563,563.5,51
20141201|2014-08-25 06:00,25,563.5,564,563.5,564,76
20141201|2014-08-25 06:30,25,564,565,563.25,563.25,343
20141201|2014-08-25 07:00,25,563.25,563.75,562.5,562.5,241
20141201|2014-08-25 07:30,25,562.5,562.5,561,562,280
20141201|2014-08-25 08:30,25,560.75,565,559.75,561,5249
20141201|2014-08-25 09:00,25,561.25,561.5,557.5,558,3731
20141201|2014-08-25 09:30,25,558,558.25,555.75,556,4201
20141201|2014-08-25 10:00,25,556,556.5,553.75,556.25,5229
20141201|2014-08-25 10:30,25,556.25,557.5,555,555.25,1775
20141201|2014-08-25 11:00,25,555.5,556.75,555,555.5,1221
20141201|2014-08-25 11:30,25,555.25,557.5,555,555.5,1268
20141201|2014-08-25 12:00,25,555.5,556,555,555,1405
20141201|2014-08-25 12:30,25,555,555.25,552.5,554.5,3514
20141201|2014-08-25 13:00,25,554.75,556.5,553.5,555.5,2862
20141201|2014-08-25 19:00,26,553.5,556.25,553.25,556.25,366
20141201|2014-08-25 19:30,26,556.25,557.25,555.75,557,100
20141201|2014-08-25 20:00,26,557.25,557.25,556.5,557,101
20141201|2014-08-25 20:30,26,557,557.25,556.75,557.25,80
20141201|2014-08-25 21:00,26,557.25,557.75,557.25,557.75,88
20141201|2014-08-25 21:30,26,557.75,558,557.5,558,43
20141201|2014-08-25 22:00,26,558,558,557.25,557.5,68
20141201|2014-08-25 22:30,26,557.25,557.5,557,557,10
20141201|2014-08-25 23:00,26,556.75,557,556.75,556.75,7
20141201|2014-08-25 23:30,26,557,557,556.75,557,15
20141201|2014-08-26 00:00,26,557,557,556.5,556.75,33
20141201|2014-08-26 00:30,26,556.5,556.5,556.25,556.5,20
20141201|2014-08-26 01:00,26,556.5,556.75,556.25,556.75,27
20141201|2014-08-26 01:30,26,556.5,557,556.5,557,29
20141201|2014-08-26 02:00,26,556.5,557,556.25,557,157
20141201|2014-08-26 02:30,26,556.75,557,556.25,557,506
20141201|2014-08-26 03:00,26,557,557.5,556.75,556.75,99
20141201|2014-08-26 03:30,26,556.75,556.75,556.5,556.75,33
20141201|2014-08-26 04:00,26,556.75,556.75,556.25,556.5,58
20141201|2014-08-26 04:30,26,556.25,556.75,554.75,554.75,387
20141201|2014-08-26 05:00,26,554.5,554.75,554.5,554.5,133
20141201|2014-08-26 05:30,26,554.75,555,554.25,554.5,439
20141201|2014-08-26 06:00,26,554.5,555,554.25,554.75,73
20141201|2014-08-26 06:30,26,554.75,554.75,552.75,553.75,508
20141201|2014-08-26 07:00,26,553.75,554.75,552.75,554.75,232
20141201|2014-08-26 07:30,26,554.5,554.75,553.75,554.25,223
20141201|2014-08-26 08:30,26,553,553.75,546.75,547.5,11427
20141201|2014-08-26 09:00,26,547.75,549.25,546.75,548.75,3465
20141201|2014-08-26 09:30,26,549,549.25,547,548,2758
20141201|2014-08-26 10:00,26,548,549,547.75,548.25,1628
20141201|2014-08-26 10:30,26,548.25,548.5,547.25,547.5,1670
20141201|2014-08-26 11:00,26,547.5,551.25,547.25,550.5,2435
20141201|2014-08-26 11:30,26,550.25,551.75,549.5,551.5,1831
20141201|2014-08-26 12:00,26,551.5,553.75,551.5,553.5,2520
20141201|2014-08-26 12:30,26,553.75,556,553.75,555.25,4030
20141201|2014-08-26 13:00,26,555.5,557.5,555,555.75,3746
20141201|2014-08-26 19:00,27,555,556.25,553,555.5,480
20141201|2014-08-26 19:30,27,555.25,556,555.25,555.75,65
20141201|2014-08-26 20:00,27,555.75,556.5,555.25,556,86
20141201|2014-08-26 20:30,27,556.25,556.5,556,556.5,22
20141201|2014-08-26 21:00,27,556.25,556.5,555.25,555.25,53
20141201|2014-08-26 21:30,27,555.5,557,555.5,556.75,103
20141201|2014-08-26 22:00,27,557,559.25,557,558.5,217
20141201|2014-08-26 22:30,27,558.75,558.75,558.25,558.5,44
20141201|2014-08-26 23:00,27,558.25,558.75,558.25,558.75,13
20141201|2014-08-26 23:30,27,558.25,558.5,557.75,557.75,26
20141201|2014-08-27 00:00,27,558,558.25,558,558,30
20141201|2014-08-27 00:30,27,558,558,557,557.5,70
20141201|2014-08-27 01:00,27,557.5,558.25,557,557.75,50
20141201|2014-08-27 01:30,27,557.75,558,557.25,557.75,62
20141201|2014-08-27 02:00,27,557.5,558.75,557.5,558.5,159
20141201|2014-08-27 02:30,27,558.5,558.5,556.5,556.75,221
20141201|2014-08-27 03:00,27,556.75,556.75,556.5,556.75,58
20141201|2014-08-27 03:30,27,556.5,557.5,556.5,557,135
20141201|2014-08-27 04:00,27,557,557.25,556.75,557.25,124
20141201|2014-08-27 04:30,27,556.75,557,556,556.25,222
20141201|2014-08-27 05:00,27,556,556.5,556,556.5,97
20141201|2014-08-27 05:30,27,556.25,556.75,556,556.5,63
20141201|2014-08-27 06:00,27,556.5,556.75,555.5,556.75,269
20141201|2014-08-27 06:30,27,556.5,556.5,555.5,556.25,122
20141201|2014-08-27 07:00,27,556,557.5,556,557.25,494
20141201|2014-08-27 07:30,27,557.25,558,557,557.5,328
20141201|2014-08-27 08:30,27,557.5,559,556.25,558,4068
20141201|2014-08-27 09:00,27,558.25,558.5,550.75,551.75,4362
20141201|2014-08-27 09:30,27,551.5,558,550.75,554.25,4015
20141201|2014-08-27 10:00,27,554.25,557,554,555.25,1627
20141201|2014-08-27 10:30,27,555.25,558,555,557.5,1732
20141201|2014-08-27 11:00,27,557.25,558,556.5,556.75,1260
20141201|2014-08-27 11:30,27,556.5,557.5,555.75,556.5,850
20141201|2014-08-27 12:00,27,556.5,558.25,555,558.25,1714
20141201|2014-08-27 12:30,27,558.25,561.75,558.25,560.75,3825
20141201|2014-08-27 13:00,27,560.75,563,560,561.25,4516
20141201|2014-08-27 19:00,28,562.25,562.5,560.25,560.25,440
20141201|2014-08-27 19:30,28,560.25,560.5,559.75,560.5,76
20141201|2014-08-27 20:00,28,560.5,561,559.25,559.25,78
20141201|2014-08-27 20:30,28,559.5,561,559,561,112
20141201|2014-08-27 21:00,28,561,561.25,560.75,561,31
20141201|2014-08-27 21:30,28,560.75,561.25,560.25,560.25,41
20141201|2014-08-27 22:00,28,560.25,561,559.5,561,42
20141201|2014-08-27 22:30,28,560.5,561,560.5,561,13
20141201|2014-08-27 23:00,28,560.75,560.75,560.75,560.75,2
20141201|2014-08-27 23:30,28,560.75,560.75,560.5,560.75,6
20141201|2014-08-28 00:00,28,560.5,561,560.5,561,63
20141201|2014-08-28 00:30,28,560.75,560.75,560.25,560.5,10
20141201|2014-08-28 01:00,28,561,561,560.5,561,58
20141201|2014-08-28 01:30,28,561,562.25,560.5,562.25,150
20141201|2014-08-28 02:00,28,562.25,564.5,562.25,564.25,620
20141201|2014-08-28 02:30,28,564.5,567.25,564,567.25,1021
20141201|2014-08-28 03:00,28,567,567,566.25,566.5,723
20141201|2014-08-28 03:30,28,566.5,567.75,566.25,567.5,433
20141201|2014-08-28 04:00,28,567.5,567.75,567.25,567.5,405
20141201|2014-08-28 04:30,28,567.5,569.25,567.25,569,1133
20141201|2014-08-28 05:00,28,569,570,568.75,569,1491
20141201|2014-08-28 05:30,28,569,575,568.75,574,2869
20141201|2014-08-28 06:00,28,573.75,574,572,572.5,920
20141201|2014-08-28 06:30,28,572.5,574.5,569.75,570.5,1199
20141201|2014-08-28 07:00,28,570.5,570.5,567.75,568,1949
20141201|2014-08-28 07:30,28,567.75,569.5,567.25,569,1682
20141201|2014-08-28 08:30,28,570,574.5,569.25,572,8706
20141201|2014-08-28 09:00,28,572,579.25,572,575.75,12284
20141201|2014-08-28 09:30,28,575.75,577.75,575.5,577,3836
20141201|2014-08-28 10:00,28,576.75,577.5,575.75,576.25,3327
20141201|2014-08-28 10:30,28,576.25,577.25,574,574.5,4079
20141201|2014-08-28 11:00,28,574,575.75,573,574.75,2676
20141201|2014-08-28 11:30,28,574.75,576.75,573.75,576.25,1807
20141201|2014-08-28 12:00,28,576.25,576.75,575.25,576.25,1138
20141201|2014-08-28 12:30,28,576.25,576.75,573.5,575.75,2110
20141201|2014-08-28 13:00,28,575.75,576.5,570.75,571,5601
20141201|2014-08-28 19:00,29,570,572.75,569.75,571.75,532
20141201|2014-08-28 19:30,29,571.75,578,571.75,577.5,512
20141201|2014-08-28 20:00,29,577.75,577.75,575.5,576.75,145
20141201|2014-08-28 20:30,29,576.5,577.5,576.5,577,96
20141201|2014-08-28 21:00,29,577,577.5,577,577,79
20141201|2014-08-28 21:30,29,577,577.5,576.5,576.75,43
20141201|2014-08-28 22:00,29,576.5,576.75,576,576,40
20141201|2014-08-28 22:30,29,576.25,576.5,575.75,576,164
20141201|2014-08-28 23:00,29,576.25,576.25,574.5,574.5,116
20141201|2014-08-28 23:30,29,574.5,575.5,574.25,575.5,69
20141201|2014-08-29 00:00,29,575.5,575.5,575.25,575.5,25
20141201|2014-08-29 00:30,29,575.5,575.5,575,575,47
20141201|2014-08-29 01:00,29,575.25,575.5,574,574,147
20141201|2014-08-29 01:30,29,574.25,574.25,574,574.25,71
20141201|2014-08-29 02:00,29,574.25,574.25,573.75,573.75,85
20141201|2014-08-29 02:30,29,573.75,574,573.5,574,142
20141201|2014-08-29 03:00,29,574,575,574,575,139
20141201|2014-08-29 03:30,29,574.75,575.75,574.75,575.5,105
20141201|2014-08-29 04:00,29,575.75,577,575.75,576.5,272
20141201|2014-08-29 04:30,29,576.5,576.75,575,575.25,112
20141201|2014-08-29 05:00,29,575.5,575.75,574.75,574.75,134
20141201|2014-08-29 05:30,29,575,575.75,574.5,575,117
20141201|2014-08-29 06:00,29,575,575.75,574.25,575.75,135
20141201|2014-08-29 06:30,29,575.5,576,575.5,576,125
20141201|2014-08-29 07:00,29,575.75,577,575,576,346
20141201|2014-08-29 07:30,29,576.25,577,576,576.75,218
20141201|2014-08-29 08:30,29,577,578.75,570.75,573.5,8657
20141201|2014-08-29 09:00,29,573.5,574.25,572.25,574,2164
20141201|2014-08-29 09:30,29,573.75,576.25,565.25,567.75,8805
20141201|2014-08-29 10:00,29,567.5,568.5,567,567.25,1939
20141201|2014-08-29 10:30,29,567.25,567.25,561.5,562.25,7392
20141201|2014-08-29 11:00,29,562.25,565,562,562.75,2544
20141201|2014-08-29 11:30,29,562.75,564,562,562.5,1523
20141201|2014-08-29 12:00,29,562.5,563.5,561.25,561.5,1948
20141201|2014-08-29 12:30,29,561.5,564,561.25,562.25,2328
20141201|2014-08-29 13:00,29,562.5,564.5,562,563,4311
20141201|2014-09-01 19:00,2,561,562.25,560.25,562,415
20141201|2014-09-01 19:30,2,562,563.75,561.75,563.5,312
20141201|2014-09-01 20:00,2,563.25,563.75,563.25,563.5,94
20141201|2014-09-01 20:30,2,563.5,563.5,560.75,560.75,230
20141201|2014-09-01 21:00,2,560.75,561.75,560.75,561.5,41
20141201|2014-09-01 21:30,2,561.75,562.25,561.75,562,26
20141201|2014-09-01 22:00,2,562.25,563,562.25,563,55
20141201|2014-09-01 22:30,2,563,563,562,562,51
20141201|2014-09-01 23:30,2,562.5,562.75,562.5,562.75,7
20141201|2014-09-02 00:00,2,563,563,563,563,7
20141201|2014-09-02 00:30,2,563,564,563,564,76
20141201|2014-09-02 01:00,2,564,564,563.25,564,84
20141201|2014-09-02 01:30,2,563.75,564,562.5,562.5,103
20141201|2014-09-02 02:00,2,562.75,562.75,562,562,123
20141201|2014-09-02 02:30,2,562.25,562.25,561.5,561.75,99
20141201|2014-09-02 03:00,2,562,562,560.75,562,323
20141201|2014-09-02 03:30,2,562,562,561.5,561.75,66
20141201|2014-09-02 04:00,2,562,564.75,562,564.75,269
20141201|2014-09-02 04:30,2,564.75,565,563,563.25,275
20141201|2014-09-02 05:00,2,563.5,564,563,563.5,95
20141201|2014-09-02 05:30,2,563.5,564,563.25,564,40
20141201|2014-09-02 06:00,2,564,564.75,563.5,564.5,82
20141201|2014-09-02 06:30,2,564.5,564.75,563.25,563.25,72
20141201|2014-09-02 07:00,2,563.25,563.75,562,563.5,532
20141201|2014-09-02 07:30,2,563.5,564.5,563.5,564,152
20141201|2014-09-02 08:30,2,565,566,561.25,564.5,5243
20141201|2014-09-02 09:00,2,564.5,564.5,557.5,558.25,5837
20141201|2014-09-02 09:30,2,558,558.25,552.5,552.75,5796
20141201|2014-09-02 10:00,2,553,553.25,550.75,552.75,4628
20141201|2014-09-02 10:30,2,552.5,555,552.25,554.5,3518
20141201|2014-09-02 11:00,2,554.5,557,554.25,556,2866
20141201|2014-09-02 11:30,2,556,556.25,554,554.5,1076
20141201|2014-09-02 12:00,2,554.25,554.75,553.75,554.25,1751
20141201|2014-09-02 12:30,2,554.25,554.75,553.75,554.25,1204
20141201|2014-09-02 13:00,2,554.25,555.75,554.25,555,4065
20141201|2014-09-02 19:00,3,555.5,555.5,552.5,552.5,359
20141201|2014-09-02 19:30,3,552.75,554,551.75,554,185
20141201|2014-09-02 20:00,3,553.75,554,552.5,553,57
20141201|2014-09-02 20:30,3,553.5,554.5,553.5,554.25,83
20141201|2014-09-02 21:00,3,554.5,554.5,554,554,22
20141201|2014-09-02 21:30,3,554,554.5,554,554.5,27
20141201|2014-09-02 22:00,3,554.5,554.5,554.25,554.5,20
20141201|2014-09-02 22:30,3,554.25,554.5,554,554.5,90
20141201|2014-09-02 23:00,3,554.5,554.5,554.5,554.5,4
20141201|2014-09-02 23:30,3,554.5,554.75,554.5,554.75,15
20141201|2014-09-03 00:00,3,554.75,556,554.75,555.75,92
20141201|2014-09-03 00:30,3,555.75,556.5,555.75,556,73
20141201|2014-09-03 01:00,3,555.75,556,554.75,555,174
20141201|2014-09-03 01:30,3,554.75,555.5,554.5,555.25,90
20141201|2014-09-03 02:00,3,555.5,556,555,555.25,100
20141201|2014-09-03 02:30,3,555.5,555.5,555.25,555.25,55
20141201|2014-09-03 03:00,3,555.25,555.25,546,546.25,4625
20141201|2014-09-03 03:30,3,546.25,549.25,544.75,547,2441
20141201|2014-09-03 04:00,3,547.25,548,546,547.25,773
20141201|2014-09-03 04:30,3,547,548,546.5,546.5,475
20141201|2014-09-03 05:00,3,546.5,548.25,546.5,548,475
20141201|2014-09-03 05:30,3,548,549.75,548,549.5,387
20141201|2014-09-03 06:00,3,549.5,549.5,548.75,549,106
20141201|2014-09-03 06:30,3,549,549.75,548,549.5,250
20141201|2014-09-03 07:00,3,549.5,549.5,547.5,547.75,666
20141201|2014-09-03 07:30,3,548,549,547.25,547.25,302
20141201|2014-09-03 08:30,3,547.75,548.25,542.5,544.25,10403
20141201|2014-09-03 09:00,3,544.25,545.75,541.5,543.5,6355
20141201|2014-09-03 09:30,3,543.25,543.75,536.75,537,10589
20141201|2014-09-03 10:00,3,537,538.25,536.25,537.5,5590
20141201|2014-09-03 10:30,3,537.75,538.75,536.75,538.75,3631
20141201|2014-09-03 11:00,3,538.25,538.5,535.75,535.75,3121
20141201|2014-09-03 11:30,3,535.75,538,535.75,536.5,2894
20141201|2014-09-03 12:00,3,536.5,537.25,535.75,535.75,2479
20141201|2014-09-03 12:30,3,535.75,536.25,535,535.25,2441
20141201|2014-09-03 13:00,3,535.5,537.75,535,535.25,5706
20141201|2014-09-03 19:00,4,536,536,534.5,534.5,932
20141201|2014-09-03 19:30,4,534.5,535.25,534.5,534.75,104
20141201|2014-09-03 20:00,4,535,535.25,534.75,535,117
20141201|2014-09-03 20:30,4,535,535.25,534.75,535.25,142
20141201|2014-09-03 21:00,4,535,535,533.5,534.5,329
20141201|2014-09-03 21:30,4,534.5,534.75,534,534,39
20141201|2014-09-03 22:00,4,534,534.5,533.5,534.25,137
20141201|2014-09-03 22:30,4,534.5,534.5,534.25,534.5,20
20141201|2014-09-03 23:00,4,534.25,534.5,534.25,534.25,32
20141201|2014-09-03 23:30,4,534.25,534.5,534,534,48
20141201|2014-09-04 00:00,4,534,534.5,534,534.25,124
20141201|2014-09-04 00:30,4,534.25,534.5,534.25,534.25,16
20141201|2014-09-04 01:00,4,534.25,534.5,533.75,534.25,118
20141201|2014-09-04 01:30,4,534.25,534.25,532.25,532.5,433
20141201|2014-09-04 02:00,4,532.5,532.75,532.25,532.75,365
20141201|2014-09-04 02:30,4,532.5,533.75,532.5,533.75,250
20141201|2014-09-04 03:00,4,533.75,534,533,533.75,300
20141201|2014-09-04 03:30,4,533.5,534,533.5,534,118
20141201|2014-09-04 04:00,4,534,534.25,533.75,534.25,230
20141201|2014-09-04 04:30,4,534,534.25,533,533.25,306
20141201|2014-09-04 05:00,4,533.25,533.5,532.25,532.5,429
20141201|2014-09-04 05:30,4,532.5,533.25,532,532.5,425
20141201|2014-09-04 06:00,4,532.75,533.5,532.75,533.25,181
20141201|2014-09-04 06:30,4,533.5,537,531.5,534,1723
20141201|2014-09-04 07:00,4,533.5,533.75,533,533.25,201
20141201|2014-09-04 07:30,4,533.25,533.5,532.5,532.75,375
20141201|2014-09-04 08:30,4,532.75,532.75,529.25,531.75,9932
20141201|2014-09-04 09:00,4,531.75,533,527.5,528.25,6738
20141201|2014-09-04 09:30,4,528,533,528,531,4023
20141201|2014-09-04 10:00,4,531.25,531.5,529,529.75,1762
20141201|2014-09-04 10:30,4,529.75,532.5,529.25,532.5,2064
20141201|2014-09-04 11:00,4,532.75,533.75,532,532.5,1828
20141201|2014-09-04 11:30,4,532.75,533.25,531.25,531.5,1425
20141201|2014-09-04 12:00,4,531.5,531.5,530.25,531.5,1036
20141201|2014-09-04 12:30,4,531.5,532.25,530.25,531.5,1566
20141201|2014-09-04 13:00,4,531.75,533.5,529.75,529.75,4326
20141201|2014-09-04 19:00,5,530.75,538.5,530.75,537.5,2105
20141201|2014-09-04 19:30,5,537.25,542,537.25,539.5,1273
20141201|2014-09-04 20:00,5,539.25,541,538.5,538.75,657
20141201|2014-09-04 20:30,5,538.5,539.25,538.5,539,125
20141201|2014-09-04 21:00,5,539,539.25,536.75,537.75,420
20141201|2014-09-04 21:30,5,537.75,538,536.75,538,105
20141201|2014-09-04 22:00,5,538.5,538.75,537.25,538,135
20141201|2014-09-04 22:30,5,538,538,537.25,537.25,26
20141201|2014-09-04 23:00,5,537.25,537.75,536.25,537.5,82
20141201|2014-09-04 23:30,5,537.5,537.5,537,537.5,32
20141201|2014-09-05 00:00,5,537.25,538.25,537.25,538.25,52
20141201|2014-09-05 00:30,5,538.25,538.25,537,537.5,37
20141201|2014-09-05 01:00,5,538,538.75,537.5,537.75,193
20141201|2014-09-05 01:30,5,537.5,539.25,537.5,537.75,206
20141201|2014-09-05 02:00,5,538.25,539.75,537.75,539.25,235
20141201|2014-09-05 02:30,5,539.5,540,536.75,537,602
20141201|2014-09-05 03:00,5,537.25,537.5,536.25,537,247
20141201|2014-09-05 03:30,5,537.25,538,536.75,537,327
20141201|2014-09-05 04:00,5,537,537,535,535,546
20141201|2014-09-05 04:30,5,535,535.75,534.5,535.5,189
20141201|2014-09-05 05:00,5,535.5,535.75,533.75,534,159
20141201|2014-09-05 05:30,5,534.25,536,534.25,535.75,188
20141201|2014-09-05 06:00,5,535.5,536.5,535.5,536.25,76
20141201|2014-09-05 06:30,5,536.25,537,534.75,537,331
20141201|2014-09-05 07:00,5,536.75,538.25,534.75,534.75,684
20141201|2014-09-05 07:30,5,535.25,535.5,532.75,533.25,520
20141201|2014-09-05 08:30,5,533.75,534.25,528.25,529.25,7431
20141201|2014-09-05 09:00,5,529.25,535.5,528.5,534.75,4326
20141201|2014-09-05 09:30,5,534.75,537,532,532.75,4351
20141201|2014-09-05 10:00,5,532.75,535.5,531.25,534.25,2216
20141201|2014-09-05 10:30,5,534.5,536.5,532.75,535,2064
20141201|2014-09-05 11:00,5,535,536.25,534.5,535.5,1192
20141201|2014-09-05 11:30,5,535.5,538.25,535.25,536.75,1514
20141201|2014-09-05 12:00,5,536.75,538,536.25,536.25,1772
20141201|2014-09-05 12:30,5,536.25,536.5,534.5,535.25,1349
20141201|2014-09-05 13:00,5,535.25,535.75,534.75,535.5,3703
20141201|2014-09-07 19:00,8,535,538,534.75,537.5,351
20141201|2014-09-07 19:30,8,537.75,537.75,536.25,537.25,82
20141201|2014-09-07 20:00,8,537.25,539.25,536.75,539,223
20141201|2014-09-07 20:30,8,539.25,539.25,538,538,189
20141201|2014-09-07 21:00,8,538,538.5,537.75,538.25,21
20141201|2014-09-07 21:30,8,537.75,539.25,537.75,539,75
20141201|2014-09-07 22:00,8,539,539,538.75,539,12
20141201|2014-09-07 22:30,8,538.75,538.75,538.5,538.75,18
20141201|2014-09-07 23:00,8,538.75,539.25,538.75,539.25,9
20141201|2014-09-07 23:30,8,539,539,537.75,538,78
20141201|2014-09-08 00:00,8,538,538.75,538,538.75,17
20141201|2014-09-08 00:30,8,538.75,539,538.5,539,35
20141201|2014-09-08 01:00,8,538.75,539,538.5,538.5,17
20141201|2014-09-08 01:30,8,538.5,538.5,538,538.25,16
20141201|2014-09-08 02:00,8,538.25,538.75,537,537.25,120
20141201|2014-09-08 02:30,8,537,537.5,536.5,537,134
20141201|2014-09-08 03:00,8,537,537,535.75,535.75,62
20141201|2014-09-08 03:30,8,536,536.25,534.5,534.5,165
20141201|2014-09-08 04:00,8,534.5,534.5,533.5,533.75,194
20141201|2014-09-08 04:30,8,534,534.75,534,534.5,101
20141201|2014-09-08 05:00,8,534.25,534.5,532.25,532.5,180
20141201|2014-09-08 05:30,8,532.5,532.75,531.75,532.75,216
20141201|2014-09-08 06:00,8,532.75,533,531.75,532.75,103
20141201|2014-09-08 06:30,8,532.25,532.75,531.75,532,113
20141201|2014-09-08 07:00,8,532,532.5,531.75,532,300
20141201|2014-09-08 07:30,8,532,532.25,526.25,526.5,1626
20141201|2014-09-08 08:30,8,526.25,529.25,524.25,526.75,6002
20141201|2014-09-08 09:00,8,527,527,525,525.75,2596
20141201|2014-09-08 09:30,8,525.75,529.75,524.75,529.5,2976
20141201|2014-09-08 10:00,8,529.5,530.75,527.75,529,2004
20141201|2014-09-08 10:30,8,529,531,529,531,2049
20141201|2014-09-08 11:00,8,531,532.75,530.25,531.5,1954
20141201|2014-09-08 11:30,8,531.75,532.75,530.75,531.5,1194
20141201|2014-09-08 12:00,8,531.5,532,530.25,530.25,938
20141201|2014-09-08 12:30,8,530.5,531.5,528.25,529.5,1216
20141201|2014-09-08 13:00,8,529.25,534,528.75,533.5,2995
20141201|2014-09-08 19:00,9,533.75,533.75,530.75,530.75,240
20141201|2014-09-08 19:30,9,530.75,532.5,530.75,532,39
20141201|2014-09-08 20:00,9,531.75,532,531,532,47
20141201|2014-09-08 20:30,9,532,532,530.5,531,104
20141201|2014-09-08 21:00,9,530.75,532,530.5,532,19
20141201|2014-09-08 21:30,9,532,532,531.5,531.75,24
20141201|2014-09-08 22:00,9,531.5,531.5,530.75,530.75,23
20141201|2014-09-08 22:30,9,530.75,530.75,530.25,530.25,35
20141201|2014-09-08 23:00,9,530.25,530.75,530.25,530.75,60
20141201|2014-09-08 23:30,9,530.5,530.75,530.25,530.25,85
20141201|2014-09-09 00:00,9,530.25,531.25,530.25,531.25,70
20141201|2014-09-09 00:30,9,531.25,531.5,530.75,531,34
20141201|2014-09-09 01:00,9,531,531,530.25,530.5,154
20141201|2014-09-09 01:30,9,530.5,530.5,530.25,530.25,25
20141201|2014-09-09 02:00,9,530.5,530.75,530,530.75,83
20141201|2014-09-09 02:30,9,530.5,530.5,529.5,530,149
20141201|2014-09-09 03:00,9,529.75,530.25,529.25,529.5,137
20141201|2014-09-09 03:30,9,529.5,530.75,529.5,530.5,213
20141201|2014-09-09 04:00,9,530.5,531.5,530,531.25,308
20141201|2014-09-09 04:30,9,531,531.5,530.5,530.5,81
20141201|2014-09-09 05:00,9,530.75,531.25,530.25,530.5,143
20141201|2014-09-09 05:30,9,530.5,530.75,530.5,530.5,68
20141201|2014-09-09 06:00,9,530.5,530.75,529.75,530,139
20141201|2014-09-09 06:30,9,530,530.25,527.5,527.5,517
20141201|2014-09-09 07:00,9,528,529.25,527,529.25,696
20141201|2014-09-09 07:30,9,529.25,529.75,529,529.25,99
20141201|2014-09-09 08:30,9,528.5,528.5,526,527.25,3286
20141201|2014-09-09 09:00,9,527.25,527.5,524.75,526,2623
20141201|2014-09-09 09:30,9,526,526.75,523.25,526.75,3743
20141201|2014-09-09 10:00,9,526.5,527,525.25,527,1343
20141201|2014-09-09 10:30,9,526.75,530,526.5,528.5,2481
20141201|2014-09-09 11:00,9,528.25,529.25,527.25,528.5,1288
20141201|2014-09-09 11:30,9,528.25,528.75,527.5,528.5,532
20141201|2014-09-09 12:00,9,528.25,528.75,527,527.5,686
20141201|2014-09-09 12:30,9,527.25,528,525.75,526.25,958
20141201|2014-09-09 13:00,9,526,529,525.25,529,3305
20141201|2014-09-09 19:00,10,528.75,529.25,528.25,529,406
20141201|2014-09-09 19:30,10,528.75,529.25,528,528.5,46
20141201|2014-09-09 20:00,10,528.25,528.25,526.25,526.25,143
20141201|2014-09-09 20:30,10,526.5,526.75,526.25,526.5,69
20141201|2014-09-09 21:00,10,526.5,526.5,526.25,526.5,53
20141201|2014-09-09 21:30,10,526.25,526.5,525.75,525.75,31
20141201|2014-09-09 22:00,10,525.75,526.25,525.5,525.75,109
20141201|2014-09-09 22:30,10,525.5,526,525,526,92
20141201|2014-09-09 23:00,10,526.25,526.25,525.75,525.75,49
20141201|2014-09-09 23:30,10,526,526,525.5,525.5,17
20141201|2014-09-10 00:00,10,526,526,525.75,525.75,5
20141201|2014-09-10 00:30,10,525.75,526,525.25,525.25,22
20141201|2014-09-10 01:00,10,525.25,525.75,525.25,525.75,72
20141201|2014-09-10 01:30,10,525.75,526,525.75,525.75,55
20141201|2014-09-10 02:00,10,526,526.25,525.75,525.75,103
20141201|2014-09-10 02:30,10,525.75,526,525.5,525.75,23
20141201|2014-09-10 03:00,10,525.75,526,525.75,526,36
20141201|2014-09-10 03:30,10,525.75,525.75,524.25,524.75,178
20141201|2014-09-10 04:00,10,524.5,524.75,524,524.75,383
20141201|2014-09-10 04:30,10,524.75,525.25,524.75,525,84
20141201|2014-09-10 05:00,10,525,525.25,525,525,47
20141201|2014-09-10 05:30,10,525,525,523.75,523.75,235
20141201|2014-09-10 06:00,10,523.75,525,523.75,524.75,104
20141201|2014-09-10 06:30,10,524.75,525.25,524,525,152
20141201|2014-09-10 07:00,10,524.75,525,524,524.25,362
20141201|2014-09-10 07:30,10,524.25,524.75,524,524.25,99
20141201|2014-09-10 08:30,10,524.25,525.5,522.5,522.75,3923
20141201|2014-09-10 09:00,10,522.5,525.5,521.75,524.5,3151
20141201|2014-09-10 09:30,10,524.5,525,521.5,522.5,3125
20141201|2014-09-10 10:00,10,522.75,523,521.25,521.25,1644
20141201|2014-09-10 10:30,10,521.5,522.5,521,522,1861
20141201|2014-09-10 11:00,10,521.75,522.5,521.25,521.75,1442
20141201|2014-09-10 11:30,10,521.75,522,520.5,521,1663
20141201|2014-09-10 12:00,10,521.25,521.5,520,520.75,1974
20141201|2014-09-10 12:30,10,520.75,521.25,519.25,519.75,2099
20141201|2014-09-10 13:00,10,519.75,521.25,519.25,519.5,3568
20141201|2014-09-10 19:00,11,518,519.25,517.5,518.75,230
20141201|2014-09-10 19:30,11,518.75,518.75,518.25,518.5,59
20141201|2014-09-10 20:00,11,518.5,518.75,518,518.75,100
20141201|2014-09-10 20:30,11,518.5,518.75,517.75,518,30
20141201|2014-09-10 21:00,11,517.5,517.75,517.25,517.75,54
20141201|2014-09-10 21:30,11,518,518,517.25,517.5,51
20141201|2014-09-10 22:00,11,517.25,517.5,517.25,517.5,58
20141201|2014-09-10 22:30,11,517.25,517.5,517,517.25,97
20141201|2014-09-10 23:00,11,517.25,517.25,515.5,516,331
20141201|2014-09-10 23:30,11,516,516,515.5,515.75,61
20141201|2014-09-11 00:00,11,515.75,516,515.75,516,50
20141201|2014-09-11 00:30,11,515.75,516,515.75,516,60
20141201|2014-09-11 01:00,11,516.25,516.75,516,516.75,177
20141201|2014-09-11 01:30,11,516.5,517,516.5,517,46
20141201|2014-09-11 02:00,11,517,517.25,516.25,516.75,111
20141201|2014-09-11 02:30,11,516.75,517.25,516.25,517,123
20141201|2014-09-11 03:00,11,517,518,517,517.75,207
20141201|2014-09-11 03:30,11,517.5,517.75,516.25,516.25,156
20141201|2014-09-11 04:00,11,516.5,516.5,515.75,516.5,133
20141201|2014-09-11 04:30,11,516.75,517.25,515.5,516.5,240
20141201|2014-09-11 05:00,11,516.5,516.75,515.75,515.75,104
20141201|2014-09-11 05:30,11,515.75,516.5,515.5,516.5,194
20141201|2014-09-11 06:00,11,516.25,516.5,515.75,516.25,163
20141201|2014-09-11 06:30,11,516.25,516.75,516.25,516.5,123
20141201|2014-09-11 07:00,11,516.75,516.75,516,516.75,263
20141201|2014-09-11 07:30,11,516.75,517.25,516,516.75,456
20141201|2014-09-11 08:30,11,516,518,516,517,4225
20141201|2014-09-11 09:00,11,517.25,517.5,514,514.5,3212
20141201|2014-09-11 09:30,11,514.5,514.75,512,512.25,4653
20141201|2014-09-11 10:00,11,512.25,513,511,511.5,3669
20141201|2014-09-11 10:30,11,511.75,512.5,511.25,511.5,2640
20141201|2014-09-11 11:00,11,511.5,511.5,503,505.5,16135
20141201|2014-09-11 11:30,11,505.25,507,505,507,3162
20141201|2014-09-11 12:00,11,507,507.5,506,506.5,2177
20141201|2014-09-11 12:30,11,506.5,507.5,505.5,506.5,2136
20141201|2014-09-11 13:00,11,506.5,510,506.5,509,4829
20141201|2014-09-11 19:00,12,508.5,509.25,507.25,507.5,514
20141201|2014-09-11 19:30,12,507.5,507.75,506.75,507,399
20141201|2014-09-11 20:00,12,507.25,508.75,505.25,508.75,675
20141201|2014-09-11 20:30,12,508.75,509,508,508.5,211
20141201|2014-09-11 21:00,12,508.5,508.75,507.75,508.75,43
20141201|2014-09-11 21:30,12,508.75,509.25,508.5,509,164
20141201|2014-09-11 22:00,12,508.5,508.5,507.75,508.5,27
20141201|2014-09-11 22:30,12,508.5,508.5,508,508,6
20141201|2014-09-11 23:00,12,507.75,507.75,507.5,507.75,24
20141201|2014-09-11 23:30,12,507.75,507.75,506.75,506.75,58
20141201|2014-09-12 00:00,12,507.25,507.5,506.75,507,14
20141201|2014-09-12 00:30,12,506.75,507.5,505.75,507.25,84
20141201|2014-09-12 01:00,12,507,507.5,506.75,507,109
20141201|2014-09-12 01:30,12,507.25,508,507,508,60
20141201|2014-09-12 02:00,12,508,508.25,507.5,508,187
20141201|2014-09-12 02:30,12,508.25,508.75,507.5,507.75,170
20141201|2014-09-12 03:00,12,507.75,508,506.5,506.5,133
20141201|2014-09-12 03:30,12,506.75,506.75,505,505,210
20141201|2014-09-12 04:00,12,505,505.5,504,504.5,234
20141201|2014-09-12 04:30,12,504.75,505.5,504.25,504.75,96
20141201|2014-09-12 05:00,12,504.75,505,504.25,504.75,283
20141201|2014-09-12 05:30,12,504.75,505.25,504.5,505,99
20141201|2014-09-12 06:00,12,505,505.5,504.75,505.25,84
20141201|2014-09-12 06:30,12,505.25,505.5,504.5,504.75,118
20141201|2014-09-12 07:00,12,504.5,506,504.5,505.5,433
20141201|2014-09-12 07:30,12,505.5,506.25,505.5,506.25,115
20141201|2014-09-12 08:30,12,505.25,507,503.25,503.5,3662
20141201|2014-09-12 09:00,12,503.5,504.5,502,503.25,3321
20141201|2014-09-12 09:30,12,503.25,503.75,501.5,501.5,3014
20141201|2014-09-12 10:00,12,501.5,502.5,501.25,502.25,2483
20141201|2014-09-12 10:30,12,502.25,502.5,501,501.75,2467
20141201|2014-09-12 11:00,12,501.75,502,500,501.75,2656
20141201|2014-09-12 11:30,12,501.75,503.75,501.5,503,2871
20141201|2014-09-12 12:00,12,503.25,503.5,501.25,502,1347
20141201|2014-09-12 12:30,12,502.25,502.5,501.25,502.25,1574
20141201|2014-09-12 13:00,12,502.25,504.25,501.5,503,3389
20141201|2014-09-14 19:00,15,501.75,502.25,500.5,501.25,383
20141201|2014-09-14 19:30,15,501.25,502,501,501.75,154
20141201|2014-09-14 20:00,15,501.5,502,501.5,501.75,39
20141201|2014-09-14 20:30,15,501.5,502,501.25,501.75,43
20141201|2014-09-14 21:00,15,501.75,501.75,501.5,501.5,42
20141201|2014-09-14 21:30,15,501.5,501.75,501.5,501.5,106
20141201|2014-09-14 22:00,15,501.5,501.75,501.25,501.5,172
20141201|2014-09-14 22:30,15,501.5,501.5,501.25,501.25,56
20141201|2014-09-14 23:00,15,501,501,500.25,500.75,60
20141201|2014-09-14 23:30,15,500.5,500.5,500,500.25,114
20141201|2014-09-15 00:00,15,500,500.25,499.5,499.75,164
20141201|2014-09-15 00:30,15,499.5,499.5,497.75,498,615
20141201|2014-09-15 01:00,15,498,498.25,497.5,497.75,328
20141201|2014-09-15 01:30,15,498,498,497.25,497.5,183
20141201|2014-09-15 02:00,15,497.75,498.25,497.5,497.75,294
20141201|2014-09-15 02:30,15,498,498,497.5,497.75,72
20141201|2014-09-15 03:00,15,498,498.25,497,497.25,325
20141201|2014-09-15 03:30,15,497,498.5,497,498.25,604
20141201|2014-09-15 04:00,15,498.25,499.5,498.25,498.25,420
20141201|2014-09-15 04:30,15,498.25,498.25,496,496.75,773
20141201|2014-09-15 05:00,15,496.75,498,496.5,497.5,124
20141201|2014-09-15 05:30,15,497.5,498.25,497.25,497.25,107
20141201|2014-09-15 06:00,15,497.5,498.25,497,498,236
20141201|2014-09-15 06:30,15,497.75,498.25,497.5,497.75,99
20141201|2014-09-15 07:00,15,497.75,498.25,497.5,498,419
20141201|2014-09-15 07:30,15,498,498,496.75,497.75,260
20141201|2014-09-15 08:30,15,497.75,502,497,500.75,6221
20141201|2014-09-15 09:00,15,500.75,501.25,498.5,500,3619
20141201|2014-09-15 09:30,15,499.75,500.75,498.25,500.25,3391
20141201|2014-09-15 10:00,15,500.25,501.25,499,500.25,2298
20141201|2014-09-15 10:30,15,500,501.75,500,500.75,1597
20141201|2014-09-15 11:00,15,500.75,502,500.25,500.5,2245
20141201|2014-09-15 11:30,15,500.25,504,499.75,502.25,2882
20141201|2014-09-15 12:00,15,502,503.5,501.5,502.75,1520
20141201|2014-09-15 12:30,15,502.75,503,501,502.25,1448
20141201|2014-09-15 13:00,15,502.5,502.5,500,500.5,3683
20141201|2014-09-15 19:00,16,499,501.75,498.75,501.75,867
20141201|2014-09-15 19:30,16,501.75,503,501.25,503,304
20141201|2014-09-15 20:00,16,503,504.5,502.75,504,533
20141201|2014-09-15 20:30,16,504,504.5,504,504.25,42
20141201|2014-09-15 21:00,16,504.25,504.25,503.25,503.5,70
20141201|2014-09-15 21:30,16,503.5,503.5,503,503.25,48
20141201|2014-09-15 22:00,16,503,504,503,503.75,34
20141201|2014-09-15 22:30,16,504,504.5,503.5,504.5,156
20141201|2014-09-15 23:00,16,504.5,504.5,504,504,24
20141201|2014-09-15 23:30,16,504,504,503.25,503.25,14
20141201|2014-09-16 00:00,16,503.25,503.5,503,503,12
20141201|2014-09-16 00:30,16,503.25,503.25,503,503,26
20141201|2014-09-16 01:00,16,503,503.25,503,503.25,75
20141201|2014-09-16 01:30,16,503,503.5,502.25,503.5,319
20141201|2014-09-16 02:00,16,503.5,504.5,502.75,504,187
20141201|2014-09-16 02:30,16,504.5,504.75,504,504.5,225
20141201|2014-09-16 03:00,16,504.5,505.75,504.25,505.75,559
20141201|2014-09-16 03:30,16,505.75,507.25,505.25,507.25,791
20141201|2014-09-16 04:00,16,507.25,508,506.75,507.5,735
20141201|2014-09-16 04:30,16,507.5,508,506,506.25,642
20141201|2014-09-16 05:00,16,506.25,506.25,505.5,506,437
20141201|2014-09-16 05:30,16,506.25,508.25,505.5,507.25,397
20141201|2014-09-16 06:00,16,507.5,508.5,507,507.5,390
20141201|2014-09-16 06:30,16,507.5,507.5,505.5,506,734
20141201|2014-09-16 07:00,16,505.75,506,503,503.25,831
20141201|2014-09-16 07:30,16,503.25,504.75,502.75,503.5,400
20141201|2014-09-16 08:30,16,502.75,503.5,496,497.5,7946
20141201|2014-09-16 09:00,16,497.5,498.25,494,494.25,4695
20141201|2014-09-16 09:30,16,494.25,495,491,494.25,7335
20141201|2014-09-16 10:00,16,494,497.5,494,497,2369
20141201|2014-09-16 10:30,16,497,497.5,494.75,497.5,2301
20141201|2014-09-16 11:00,16,497.25,498,496.25,497.75,1494
20141201|2014-09-16 11:30,16,498,498.5,494.25,497,2076
20141201|2014-09-16 12:00,16,497,497.25,494.75,495.25,958
20141201|2014-09-16 12:30,16,495.25,497.75,495,496.75,1625
20141201|2014-09-16 13:00,16,497,497.5,495.25,496.5,3794
20141201|2014-09-16 19:00,17,496,496.75,494.75,495.5,265
20141201|2014-09-16 19:30,17,495,495.5,494.75,495,52
20141201|2014-09-16 20:00,17,495.25,496.5,495.25,496.25,89
20141201|2014-09-16 20:30,17,496.5,496.5,494.5,494.75,146
20141201|2014-09-16 21:00,17,494.5,495.25,494.25,494.25,208
20141201|2014-09-16 21:30,17,494.5,495.25,494.25,495.25,122
20141201|2014-09-16 22:00,17,495.75,496.25,495.5,496,52
20141201|2014-09-16 22:30,17,496,496.25,496,496,40
20141201|2014-09-16 23:00,17,496.25,496.5,495.75,495.75,33
20141201|2014-09-16 23:30,17,495.75,496,495.5,495.5,36
20141201|2014-09-17 00:00,17,495.75,496.5,495.75,496.25,51
20141201|2014-09-17 00:30,17,496.5,496.75,496.25,496.5,21
20141201|2014-09-17 01:00,17,496.5,496.5,496.25,496.25,49
20141201|2014-09-17 01:30,17,496,496.25,496,496.25,26
20141201|2014-09-17 02:00,17,496.25,496.25,495.75,496.25,44
20141201|2014-09-17 02:30,17,496,496,494.75,495,199
20141201|2014-09-17 03:00,17,495.25,495.25,494.5,494.5,78
20141201|2014-09-17 03:30,17,494.75,494.75,494.25,494.5,139
20141201|2014-09-17 04:00,17,494.75,495.25,494.25,495.25,76
20141201|2014-09-17 04:30,17,495.5,495.75,494.5,494.75,106
20141201|2014-09-17 05:00,17,495,495.75,495,495,130
20141201|2014-09-17 05:30,17,495,495,494.75,494.75,78
20141201|2014-09-17 06:00,17,495,495.25,494.75,495,51
20141201|2014-09-17 06:30,17,495,495.25,494.5,495,264
20141201|2014-09-17 07:00,17,495.25,496.25,495,496,328
20141201|2014-09-17 07:30,17,496,496.75,495.75,496,249
20141201|2014-09-17 08:30,17,496.5,498,494.75,497.25,3897
20141201|2014-09-17 09:00,17,497.5,498.75,496,497.75,2616
20141201|2014-09-17 09:30,17,497.75,501.5,497.5,498,4492
20141201|2014-09-17 10:00,17,498,498,495,495.25,2539
20141201|2014-09-17 10:30,17,495,498.5,495,498,2552
20141201|2014-09-17 11:00,17,498,499.25,497.75,498.5,1718
20141201|2014-09-17 11:30,17,498.5,498.75,498,498.25,804
20141201|2014-09-17 12:00,17,498.25,499,498,498.75,1402
20141201|2014-09-17 12:30,17,498.5,499.5,498.25,499.5,1539
20141201|2014-09-17 13:00,17,499.5,500.25,498.75,499.5,3484
20141201|2014-09-17 19:00,18,496.25,496.75,495.5,495.75,703
20141201|2014-09-17 19:30,18,495.75,496.25,495.75,496,46
20141201|2014-09-17 20:00,18,496,496.5,496,496,28
20141201|2014-09-17 20:30,18,496.25,496.25,495.75,496,38
20141201|2014-09-17 21:00,18,496,496.25,495.75,496.25,53
20141201|2014-09-17 21:30,18,496.25,497,496.25,497,77
20141201|2014-09-17 22:00,18,497,497,496.75,496.75,47
20141201|2014-09-17 22:30,18,496.75,497,496.75,496.75,27
20141201|2014-09-17 23:00,18,496.75,496.75,496.75,496.75,10
20141201|2014-09-17 23:30,18,497,497,496.75,496.75,5
20141201|2014-09-18 00:00,18,496.75,497.5,496.75,497.5,27
20141201|2014-09-18 00:30,18,497.5,498.25,497.5,498,118
20141201|2014-09-18 01:00,18,498,498.5,498,498.5,144
20141201|2014-09-18 01:30,18,498.25,498.25,497.5,497.75,58
20141201|2014-09-18 02:00,18,497.75,498,497.25,497.75,160
20141201|2014-09-18 02:30,18,497.75,498.25,497.5,498,46
20141201|2014-09-18 03:00,18,497.75,498.25,497.5,498.25,41
20141201|2014-09-18 03:30,18,498,498.25,497.5,498,20
20141201|2014-09-18 04:00,18,497.75,498.25,497.75,498,40
20141201|2014-09-18 04:30,18,498.25,498.25,497.75,498,45
20141201|2014-09-18 05:00,18,497.75,498.5,497.5,498.5,137
20141201|2014-09-18 05:30,18,498.25,498.75,498.25,498.25,37
20141201|2014-09-18 06:00,18,498,498.25,497.25,497.25,121
20141201|2014-09-18 06:30,18,497.25,497.5,496.25,497.25,313
20141201|2014-09-18 07:00,18,497.5,497.5,495.5,496.25,384
20141201|2014-09-18 07:30,18,496,496,494,494.25,836
20141201|2014-09-18 08:30,18,493.25,494.5,492.5,493.75,3895
20141201|2014-09-18 09:00,18,493.5,494.5,492.5,493.75,3213
20141201|2014-09-18 09:30,18,493.75,494,491,492.25,3744
20141201|2014-09-18 10:00,18,492,492.5,491.25,491.25,1583
20141201|2014-09-18 10:30,18,491,492,490.5,491.5,1867
20141201|2014-09-18 11:00,18,491.5,492,490.5,491,1291
20141201|2014-09-18 11:30,18,491,492,490.75,490.75,838
20141201|2014-09-18 12:00,18,491,491.25,490.75,491,1158
20141201|2014-09-18 12:30,18,491,491,487.75,488,3907
20141201|2014-09-18 13:00,18,488.25,489.5,488,488,3361
20141201|2014-09-18 19:00,19,487.75,488.25,486,486.25,558
20141201|2014-09-18 19:30,19,486.25,486.5,486,486.25,152
20141201|2014-09-18 20:00,19,486.25,488,486.25,486.5,214
20141201|2014-09-18 20:30,19,486.5,487,485.5,485.5,587
20141201|2014-09-18 21:00,19,485.25,486,485,486,142
20141201|2014-09-18 21:30,19,486,486.25,485.5,486.25,45
20141201|2014-09-18 22:00,19,486.25,486.25,486,486.25,22
20141201|2014-09-18 22:30,19,486.25,486.5,485.5,485.5,73
20141201|2014-09-18 23:00,19,485.25,485.75,485.25,485.5,33
20141201|2014-09-18 23:30,19,485.5,485.5,485.25,485.25,16
20141201|2014-09-19 00:00,19,485.5,485.5,485,485.25,37
20141201|2014-09-19 00:30,19,485.25,485.25,485,485,71
20141201|2014-09-19 01:00,19,485.25,485.25,485,485.25,140
20141201|2014-09-19 01:30,19,485,486.25,485,485.75,290
20141201|2014-09-19 02:00,19,485.5,485.75,485.25,485.75,112
20141201|2014-09-19 02:30,19,485.75,486,485.5,485.5,161
20141201|2014-09-19 03:00,19,485.5,485.75,485.25,485.25,76
20141201|2014-09-19 03:30,19,485.25,485.75,484.75,484.75,413
20141201|2014-09-19 04:00,19,485,485,484,484.25,276
20141201|2014-09-19 04:30,19,484,484.5,484,484.5,65
20141201|2014-09-19 05:00,19,484.25,484.5,484.25,484.5,127
20141201|2014-09-19 05:30,19,484.25,484.5,484.25,484.25,144
20141201|2014-09-19 06:00,19,484.25,484.25,483.75,484,132
20141201|2014-09-19 06:30,19,484,484.25,483.5,483.75,140
20141201|2014-09-19 07:00,19,483.5,484,483,483.25,433
20141201|2014-09-19 07:30,19,483.25,483.75,483,483.25,289
20141201|2014-09-19 08:30,19,484.25,484.5,480.5,482,6974
20141201|2014-09-19 09:00,19,482.25,482.25,478,478.5,4269
20141201|2014-09-19 09:30,19,478.75,479,476.5,477.75,3937
20141201|2014-09-19 10:00,19,477.75,477.75,475.5,476.75,3029
20141201|2014-09-19 10:30,19,476.75,478.5,475.75,477.75,2879
20141201|2014-09-19 11:00,19,477.5,477.75,475.25,475.75,2788
20141201|2014-09-19 11:30,19,475.5,475.75,473.75,474.75,2597
20141201|2014-09-19 12:00,19,474.75,475,474,474.75,1579
20141201|2014-09-19 12:30,19,474.5,476,474.5,475.5,1728
20141201|2014-09-19 13:00,19,475.75,476,473.75,474.25,3589
20141201|2014-09-21 19:00,22,478.75,479,477.25,477.5,608
20141201|2014-09-21 19:30,22,477.5,478,477.25,477.25,281
20141201|2014-09-21 20:00,22,477.25,477.75,477,477.5,137
20141201|2014-09-21 20:30,22,477.5,477.5,476.5,476.5,178
20141201|2014-09-21 21:00,22,476.5,476.75,476,476,204
20141201|2014-09-21 21:30,22,476,476.75,476,476.5,60
20141201|2014-09-21 22:00,22,476.5,477,476.25,477,56
20141201|2014-09-21 22:30,22,477,477.25,476.5,476.5,81
20141201|2014-09-21 23:00,22,476.75,476.75,476,476.25,104
20141201|2014-09-21 23:30,22,476.25,476.5,476,476.25,32
20141201|2014-09-22 00:00,22,476.25,476.5,476.25,476.5,5
20141201|2014-09-22 00:30,22,476.25,476.75,476.25,476.25,81
20141201|2014-09-22 01:00,22,476.25,476.75,476,476.25,308
20141201|2014-09-22 01:30,22,476,476.25,475.75,475.75,110
20141201|2014-09-22 02:00,22,475.75,476.5,475.75,476.25,86
20141201|2014-09-22 02:30,22,476,476.25,475.75,476,208
20141201|2014-09-22 03:00,22,476,477.75,475.75,477.5,188
20141201|2014-09-22 03:30,22,477.5,480.75,477.5,479.5,1245
20141201|2014-09-22 04:00,22,479.75,480.5,478.75,479.25,323
20141201|2014-09-22 04:30,22,479.5,479.75,478.75,479.25,281
20141201|2014-09-22 05:00,22,479.25,480.25,479,479.5,356
20141201|2014-09-22 05:30,22,479.25,480.25,479,479.5,396
20141201|2014-09-22 06:00,22,479.5,480,479.25,479.25,270
20141201|2014-09-22 06:30,22,479.5,480,479,479.5,157
20141201|2014-09-22 07:00,22,479.5,479.5,478.5,478.5,415
20141201|2014-09-22 07:30,22,478.5,479.25,478.5,478.75,222
20141201|2014-09-22 08:30,22,478.75,479.75,476.5,477.25,5094
20141201|2014-09-22 09:00,22,477,477.25,473.5,475.25,3407
20141201|2014-09-22 09:30,22,475.25,475.75,470,470.25,4209
20141201|2014-09-22 10:00,22,470.5,473,469.5,471,3444
20141201|2014-09-22 10:30,22,471.25,473.75,471.25,472.5,2581
20141201|2014-09-22 11:00,22,472.5,474,471.75,473.5,1345
20141201|2014-09-22 11:30,22,473.5,478.75,473.5,477.5,2801
20141201|2014-09-22 12:00,22,477.5,479,476.5,478.5,2374
20141201|2014-09-22 12:30,22,478.5,480,476.5,478.5,2376
20141201|2014-09-22 13:00,22,478.25,478.25,475.75,476.5,3468
20141201|2014-09-22 19:00,23,475.5,477,474.25,474.25,525
20141201|2014-09-22 19:30,23,474.25,474.75,473.25,474.5,265
20141201|2014-09-22 20:00,23,474.5,477,474.25,476,167
20141201|2014-09-22 20:30,23,476.5,477.25,476.5,477,82
20141201|2014-09-22 21:00,23,477,477.5,476,477.25,122
20141201|2014-09-22 21:30,23,477.25,478,476.25,476.5,125
20141201|2014-09-22 22:00,23,477,478,476.75,477.75,51
20141201|2014-09-22 22:30,23,477.25,477.5,476.5,477,33
20141201|2014-09-22 23:00,23,476.5,477,476.25,477,28
20141201|2014-09-22 23:30,23,477,477.75,476.75,477.75,23
20141201|2014-09-23 00:00,23,477.75,478.5,477.75,477.75,185
20141201|2014-09-23 00:30,23,477.75,478.25,477.75,477.75,80
20141201|2014-09-23 01:00,23,477.75,478,476.75,477,68
20141201|2014-09-23 01:30,23,477,477,475.5,476.5,139
20141201|2014-09-23 02:00,23,476.25,476.75,475.25,475.25,156
20141201|2014-09-23 02:30,23,475.5,475.75,474.75,475.25,163
20141201|2014-09-23 03:00,23,475.25,475.25,474.75,475.25,245
20141201|2014-09-23 03:30,23,475.25,476,474.25,476,321
20141201|2014-09-23 04:00,23,476,476.75,475.75,476.75,45
20141201|2014-09-23 04:30,23,476.75,477.75,476.75,477,169
20141201|2014-09-23 05:00,23,477,478,477,477.5,162
20141201|2014-09-23 05:30,23,477.5,477.75,475.75,476,277
20141201|2014-09-23 06:00,23,476,476.5,475.75,476.25,90
20141201|2014-09-23 06:30,23,476,476.5,475.75,476.25,236
20141201|2014-09-23 07:00,23,476.25,477.25,476.25,476.75,492
20141201|2014-09-23 07:30,23,476.5,477,476.25,476.5,189
20141201|2014-09-23 08:30,23,476.75,478.5,475,477.5,4702
20141201|2014-09-23 09:00,23,477.5,477.75,471.5,473.5,4779
20141201|2014-09-23 09:30,23,473.5,474,471,473.25,3068
20141201|2014-09-23 10:00,23,473.5,474.5,471.25,474,2801
20141201|2014-09-23 10:30,23,474,477.75,473.5,475.5,3612
20141201|2014-09-23 11:00,23,475.75,476.75,474.5,476.75,2241
20141201|2014-09-23 11:30,23,476.75,479.75,476.75,479.25,3320
20141201|2014-09-23 12:00,23,479.25,479.5,474.75,474.75,1729
20141201|2014-09-23 12:30,23,475,475.5,474,474.25,1319
20141201|2014-09-23 13:00,23,474,477,474,475.5,2503
20141201|2014-09-23 19:00,24,473.5,476.25,473.5,476,445
20141201|2014-09-23 19:30,24,476,476,475.5,475.5,39
20141201|2014-09-23 20:00,24,475.75,476.75,475.75,476,69
20141201|2014-09-23 20:30,24,476,476,475,475.25,96
20141201|2014-09-23 21:00,24,475.25,475.25,473.75,473.75,94
20141201|2014-09-23 21:30,24,474,474.5,473.5,474.25,111
20141201|2014-09-23 22:00,24,474,474.25,473.75,473.75,31
20141201|2014-09-23 22:30,24,474.25,474.25,474,474.25,8
20141201|2014-09-23 23:00,24,474.25,474.25,474,474,7
20141201|2014-09-23 23:30,24,474,474,473.75,473.75,30
20141201|2014-09-24 00:00,24,474,474.25,474,474,7
20141201|2014-09-24 00:30,24,473.75,474.5,473.5,474.25,46
20141201|2014-09-24 01:00,24,474.25,475.25,474.25,475,69
20141201|2014-09-24 01:30,24,475.25,475.75,475.25,475.75,46
20141201|2014-09-24 02:00,24,475.75,477.75,475.75,477.25,220
20141201|2014-09-24 02:30,24,477.5,477.5,476.5,476.5,93
20141201|2014-09-24 03:00,24,476.5,476.5,475.75,475.75,82
20141201|2014-09-24 03:30,24,476,476.25,475.75,475.75,99
20141201|2014-09-24 04:00,24,475.75,476.75,475.5,476.25,78
20141201|2014-09-24 04:30,24,476.25,477,476,476.75,115
20141201|2014-09-24 05:00,24,477.25,477.75,476.25,477.5,175
20141201|2014-09-24 05:30,24,477.75,481.5,477.5,481,1781
20141201|2014-09-24 06:00,24,480.75,481.75,480.25,480.75,258
20141201|2014-09-24 06:30,24,481,481.25,480.5,481,170
20141201|2014-09-24 07:00,24,481,481.25,480,480.75,299
20141201|2014-09-24 07:30,24,481,481.75,480.75,481.75,334
20141201|2014-09-24 08:30,24,482.25,484.25,480.75,482,6565
20141201|2014-09-24 09:00,24,482.25,483.75,481,482.5,3030
20141201|2014-09-24 09:30,24,482.75,484.5,482,483,3996
20141201|2014-09-24 10:00,24,482.75,484,482.75,483,2236
20141201|2014-09-24 10:30,24,483,483.75,482,483,1851
20141201|2014-09-24 11:00,24,483,483.75,482.75,483.75,1076
20141201|2014-09-24 11:30,24,483.75,483.75,482.5,483.5,1194
20141201|2014-09-24 12:00,24,483.25,484,482,482.75,1453
20141201|2014-09-24 12:30,24,482.75,482.75,481.25,482,1541
20141201|2014-09-24 13:00,24,482.25,482.75,479.5,480.75,5048
20141201|2014-09-24 19:00,25,480.25,481.75,479.75,481.75,291
20141201|2014-09-24 19:30,25,481.5,482.25,481.5,482.25,180
20141201|2014-09-24 20:00,25,482.25,482.75,481.75,482.75,158
20141201|2014-09-24 20:30,25,482.75,482.75,482,482.75,49
20141201|2014-09-24 21:00,25,482.5,483.25,482.5,483.25,52
20141201|2014-09-24 21:30,25,483,483,482.25,482.75,83
20141201|2014-09-24 22:00,25,482.25,482.75,482.25,482.25,13
20141201|2014-09-24 22:30,25,482,483.5,482,483.5,144
20141201|2014-09-24 23:00,25,483.5,483.5,483.25,483.5,18
20141201|2014-09-24 23:30,25,483.5,483.5,482.75,483,79
20141201|2014-09-25 00:00,25,483,483,482.25,482.75,77
20141201|2014-09-25 00:30,25,482.5,482.75,482.25,482.25,53
20141201|2014-09-25 01:00,25,482.25,482.75,482,482,97
20141201|2014-09-25 01:30,25,482,482.25,481.75,482,102
20141201|2014-09-25 02:00,25,482.25,482.75,481.75,482,163
20141201|2014-09-25 02:30,25,481.75,482.5,481.75,482,71
20141201|2014-09-25 03:00,25,482,482,481.75,482,203
20141201|2014-09-25 03:30,25,482,482,481.25,481.25,154
20141201|2014-09-25 04:00,25,481.25,481.25,480.75,480.75,168
20141201|2014-09-25 04:30,25,481,481.5,480.5,481,219
20141201|2014-09-25 05:00,25,481,481,480.25,480.25,178
20141201|2014-09-25 05:30,25,480.5,480.5,478.75,479,438
20141201|2014-09-25 06:00,25,478.75,481.25,478.75,479.25,493
20141201|2014-09-25 06:30,25,479.25,480.5,479.25,479.5,145
20141201|2014-09-25 07:00,25,479.5,479.5,476.5,476.75,406
20141201|2014-09-25 07:30,25,476.5,477.75,476.25,476.5,275
20141201|2014-09-25 08:30,25,476.25,478,472,472.75,8532
20141201|2014-09-25 09:00,25,472.75,472.75,470.75,471.25,2847
20141201|2014-09-25 09:30,25,471,471.25,466.25,467.75,8461
20141201|2014-09-25 10:00,25,467.75,469.75,467.25,468.75,2946
20141201|2014-09-25 10:30,25,468.75,469,467,467.5,2004
20141201|2014-09-25 11:00,25,467.75,473.75,467.5,473.75,4398
20141201|2014-09-25 11:30,25,473.75,475.25,473.25,473.75,2784
20141201|2014-09-25 12:00,25,473.75,474,472,472.5,1122
20141201|2014-09-25 12:30,25,472.5,474,472.25,473.25,1126
20141201|2014-09-25 13:00,25,473.5,474.75,472.5,474.25,2863
20141201|2014-09-25 19:00,26,472.75,474.75,472.75,473.5,226
20141201|2014-09-25 19:30,26,473.5,473.75,472.75,473.75,44
20141201|2014-09-25 20:00,26,474,474.25,472,472.25,103
20141201|2014-09-25 20:30,26,472,472.5,472,472.5,14
20141201|2014-09-25 21:00,26,472,472.25,470.5,470.5,234
20141201|2014-09-25 21:30,26,470.5,471.75,470.5,471.75,124
20141201|2014-09-25 22:00,26,471.75,471.75,471,471,85
20141201|2014-09-25 22:30,26,471.5,471.5,470.75,470.75,21
20141201|2014-09-25 23:00,26,470.75,471.25,470.5,471.25,48
20141201|2014-09-25 23:30,26,471.25,472,471.25,471.5,13
20141201|2014-09-26 00:00,26,471.5,471.5,470.75,470.75,40
20141201|2014-09-26 00:30,26,470.5,471.25,470.5,471,46
20141201|2014-09-26 01:00,26,471.25,472,471,472,21
20141201|2014-09-26 01:30,26,471.75,472,471.5,471.5,27
20141201|2014-09-26 02:00,26,471.5,473,471.25,471.25,157
20141201|2014-09-26 02:30,26,471.5,471.75,471.25,471.25,90
20141201|2014-09-26 03:00,26,471.25,471.75,471.25,471.25,108
20141201|2014-09-26 03:30,26,471.5,471.75,471.5,471.75,76
20141201|2014-09-26 04:00,26,471.5,471.75,471,471,202
20141201|2014-09-26 04:30,26,471,472,471,471.5,148
20141201|2014-09-26 05:00,26,471.5,471.75,471,471.25,69
20141201|2014-09-26 05:30,26,471.5,472.25,471.5,471.5,122
20141201|2014-09-26 06:00,26,471.75,472,471.25,471.75,81
20141201|2014-09-26 06:30,26,472,472.5,471.25,471.75,185
20141201|2014-09-26 07:00,26,471.75,472.5,471,471.25,298
20141201|2014-09-26 07:30,26,471,471.25,469.5,469.75,528
20141201|2014-09-26 08:30,26,470.5,473.5,468.5,473,4185
20141201|2014-09-26 09:00,26,472.75,472.75,470,471.75,2047
20141201|2014-09-26 09:30,26,471.5,473.5,471.25,472.75,2219
20141201|2014-09-26 10:00,26,472.75,474.75,472.5,474.5,1654
20141201|2014-09-26 10:30,26,474.5,475.75,473.5,475.25,2007
20141201|2014-09-26 11:00,26,475.5,476.25,473.25,473.75,1967
20141201|2014-09-26 11:30,26,473.75,473.75,472.5,472.75,785
20141201|2014-09-26 12:00,26,472.5,473.25,472.5,473,809
20141201|2014-09-26 12:30,26,473,473.75,473,473.25,633
20141201|2014-09-26 13:00,26,473.5,475,473.25,474.75,3174
20141201|2014-09-28 19:00,29,471.25,472,470.5,471.75,272
20141201|2014-09-28 19:30,29,471.75,472.75,471.75,472,71
20141201|2014-09-28 20:00,29,472.25,473,472.25,472.5,78
20141201|2014-09-28 20:30,29,472.75,473,472.75,473,7
20141201|2014-09-28 21:00,29,472.5,472.75,472.5,472.5,14
20141201|2014-09-28 21:30,29,472.5,473,472.5,473,29
20141201|2014-09-28 22:00,29,473.25,473.75,473.25,473.5,127
20141201|2014-09-28 22:30,29,473.25,475,473.25,475,256
20141201|2014-09-28 23:00,29,475.25,478,475,477.75,475
20141201|2014-09-28 23:30,29,477.5,478.5,477,477.5,584
20141201|2014-09-29 00:00,29,477.5,477.5,477,477.25,60
20141201|2014-09-29 00:30,29,477.25,478,477.25,477.25,21
20141201|2014-09-29 01:00,29,477.25,478.25,477,477.25,277
20141201|2014-09-29 01:30,29,477.25,477.75,477.25,477.25,53
20141201|2014-09-29 02:00,29,477.5,478,477.25,477.75,80
20141201|2014-09-29 02:30,29,477.75,477.75,477.25,477.75,87
20141201|2014-09-29 03:00,29,477.75,479,477.25,478.25,285
20141201|2014-09-29 03:30,29,478.5,479,478,479,161
20141201|2014-09-29 04:00,29,479,479.75,478.5,479.5,152
20141201|2014-09-29 04:30,29,479.5,479.5,478.5,478.5,152
20141201|2014-09-29 05:00,29,478.25,479.25,478,478.75,214
20141201|2014-09-29 05:30,29,478.75,479.5,478.5,478.75,191
20141201|2014-09-29 06:00,29,478.75,479,478.5,478.75,46
20141201|2014-09-29 06:30,29,478.75,480,478.5,480,836
20141201|2014-09-29 07:00,29,480,482,479.75,480.5,868
20141201|2014-09-29 07:30,29,480.5,481,478.25,478.5,399
20141201|2014-09-29 08:30,29,480,482.25,478,481.25,4837
20141201|2014-09-29 09:00,29,481.5,482.5,477.25,478,3934
20141201|2014-09-29 09:30,29,477.75,477.75,473.5,475.5,4697
20141201|2014-09-29 10:00,29,475.75,477.25,475,475.75,2720
20141201|2014-09-29 10:30,29,475.5,478.25,475.25,477.75,1873
20141201|2014-09-29 11:00,29,477.75,479.75,477.5,479,1698
20141201|2014-09-29 11:30,29,479.25,479.75,477.5,478.5,1467
20141201|2014-09-29 12:00,29,478.5,480.25,478,480.25,1627
20141201|2014-09-29 12:30,29,480.5,481,478.75,479.75,2107
20141201|2014-09-29 13:00,29,479.75,482.25,478.5,480.75,5147
20141201|2014-09-29 19:00,30,481.25,481.5,480.5,481.25,357
20141201|2014-09-29 19:30,30,481.5,481.75,481,481.75,60
20141201|2014-09-29 20:00,30,481.5,481.5,480.75,480.75,69
20141201|2014-09-29 20:30,30,481,481.25,480.75,480.75,14
20141201|2014-09-29 21:00,30,480.75,481.25,480.5,481,80
20141201|2014-09-29 21:30,30,481,481.25,480.75,481,73
20141201|2014-09-29 22:00,30,481,481.25,481,481.25,36
20141201|2014-09-29 22:30,30,481,481.25,481,481.25,6
20141201|2014-09-29 23:00,30,481,481.25,481,481.25,2
20141201|2014-09-29 23:30,30,481.25,481.25,481,481,17
20141201|2014-09-30 00:00,30,481.25,481.5,481,481.5,23
20141201|2014-09-30 00:30,30,481.25,481.25,480.75,480.75,23
20141201|2014-09-30 01:00,30,481,481.25,480.5,480.75,60
20141201|2014-09-30 01:30,30,480.75,481,480.5,480.75,31
20141201|2014-09-30 02:00,30,480.75,481,479.75,480,135
20141201|2014-09-30 02:30,30,479.75,479.75,479.25,479.25,79
20141201|2014-09-30 03:00,30,479.5,480.5,478.5,479,177
20141201|2014-09-30 03:30,30,478.75,480,478.25,479.5,210
20141201|2014-09-30 04:00,30,479.5,480,478.75,479,181
20141201|2014-09-30 04:30,30,479,479,478,478.5,218
20141201|2014-09-30 05:00,30,478.75,478.75,477.5,477.5,224
20141201|2014-09-30 05:30,30,477.5,477.75,477.25,477.5,149
20141201|2014-09-30 06:00,30,477.5,477.5,477.25,477.25,59
20141201|2014-09-30 06:30,30,477.25,477.5,476.25,476.5,358
20141201|2014-09-30 07:00,30,476.75,477.5,476,476.5,232
20141201|2014-09-30 07:30,30,476.25,476.75,476.25,476.5,161
20141201|2014-09-30 08:30,30,476.25,478.5,475,478.5,3717
20141201|2014-09-30 09:00,30,478.5,479,474,474.75,3939
20141201|2014-09-30 09:30,30,474.75,475,472.5,473,4373
20141201|2014-09-30 10:00,30,472.75,473.5,471.25,472.5,3066
20141201|2014-09-30 10:30,30,472.75,474.25,472,472.25,2520
20141201|2014-09-30 11:00,30,472,477.75,468,475.25,17635
20141201|2014-09-30 11:30,30,475.25,479.5,475,477,5189
20141201|2014-09-30 12:00,30,477.25,477.5,473.75,474.5,3349
20141201|2014-09-30 12:30,30,474.5,477,473.5,476.5,2439
20141201|2014-09-30 13:00,30,476.75,478.75,474,478.5,8191
20141201|2014-09-30 19:00,1,476.75,477.75,474,475,881
20141201|2014-09-30 19:30,1,475.5,475.5,474.25,474.25,77
20141201|2014-09-30 20:00,1,474.5,474.75,474,474.75,61
20141201|2014-09-30 20:30,1,474.75,474.75,474.25,474.5,58
20141201|2014-09-30 21:00,1,474.25,474.25,474,474.25,58
20141201|2014-09-30 21:30,1,474.5,474.5,474.25,474.25,12
20141201|2014-09-30 22:00,1,474.25,474.5,474,474.25,44
20141201|2014-09-30 22:30,1,474.5,474.5,474.25,474.5,19
20141201|2014-09-30 23:00,1,474,474.5,473.75,474.5,103
20141201|2014-09-30 23:30,1,474.25,474.25,473,473.75,142
20141201|2014-10-01 00:00,1,474,474.5,474,474.25,24
20141201|2014-10-01 00:30,1,474.25,474.25,474,474,66
20141201|2014-10-01 01:00,1,474,474.5,473.25,473.5,114
20141201|2014-10-01 01:30,1,473.5,474,473.5,473.75,52
20141201|2014-10-01 02:00,1,473.75,473.75,473.5,473.75,30
20141201|2014-10-01 02:30,1,473.5,473.75,473.5,473.5,57
20141201|2014-10-01 03:00,1,473.5,474.5,473.25,473.5,113
20141201|2014-10-01 03:30,1,473.75,473.75,473.5,473.75,48
20141201|2014-10-01 04:00,1,473.75,474,473.5,474,106
20141201|2014-10-01 04:30,1,473.75,474.75,473.75,474,148
20141201|2014-10-01 05:00,1,474.25,476,474,475,412
20141201|2014-10-01 05:30,1,475.25,475.75,474.25,474.75,291
20141201|2014-10-01 06:00,1,474.5,474.75,474.25,474.75,139
20141201|2014-10-01 06:30,1,474.75,475.5,474.75,475.5,153
20141201|2014-10-01 07:00,1,475.5,475.5,473.5,474.25,699
20141201|2014-10-01 07:30,1,474.75,474.75,473.75,474.5,127
20141201|2014-10-01 08:30,1,472,474,471.25,471.5,5138
20141201|2014-10-01 09:00,1,471.75,473.75,469.5,473.5,3842
20141201|2014-10-01 09:30,1,473.5,473.5,470.5,471.25,2536
20141201|2014-10-01 10:00,1,471.25,473.5,470.5,473,2310
20141201|2014-10-01 10:30,1,472.75,479.5,472,478.75,5926
20141201|2014-10-01 11:00,1,478.5,481,478,479.5,4053
20141201|2014-10-01 11:30,1,479.75,484,478.75,480.75,5917
20141201|2014-10-01 12:00,1,480.75,482,479.5,480.5,1647
20141201|2014-10-01 12:30,1,480.75,481.25,479,479.25,1657
20141201|2014-10-01 13:00,1,479.25,480.25,477.5,478.75,5052
20141201|2014-10-01 19:00,2,477.5,479,477.25,478.75,242
20141201|2014-10-01 19:30,2,478.75,479.25,478.5,478.75,76
20141201|2014-10-01 20:00,2,478.5,479,478.5,478.75,45
20141201|2014-10-01 20:30,2,478.5,480.25,478.5,480.25,68
20141201|2014-10-01 21:00,2,480.25,481,480.25,480.5,59
20141201|2014-10-01 21:30,2,480.25,481.75,480.25,481.75,68
20141201|2014-10-01 22:00,2,481.5,481.5,481,481.5,35
20141201|2014-10-01 22:30,2,481.5,482.5,481.5,482.5,93
20141201|2014-10-01 23:00,2,482,482.5,482,482.5,17
20141201|2014-10-01 23:30,2,482.5,483.5,482.5,483.5,142
20141201|2014-10-02 00:00,2,483.25,483.25,482.75,483,113
20141201|2014-10-02 00:30,2,482.75,483,482.5,482.75,113
20141201|2014-10-02 01:00,2,482.75,483,482.25,482.75,114
20141201|2014-10-02 01:30,2,482.75,483,482.5,482.75,77
20141201|2014-10-02 02:00,2,482.5,482.75,482.25,482.5,88
20141201|2014-10-02 02:30,2,482.25,482.5,481.25,481.25,302
20141201|2014-10-02 03:00,2,481.25,481.75,480,480,469
20141201|2014-10-02 03:30,2,480,481,480,480,154
20141201|2014-10-02 04:00,2,480,480.5,480,480.5,68
20141201|2014-10-02 04:30,2,480.5,480.75,480.25,480.5,25
20141201|2014-10-02 05:00,2,480.5,480.75,480.25,480.25,43
20141201|2014-10-02 05:30,2,480.25,481.25,480.25,480.75,170
20141201|2014-10-02 06:00,2,481,482,480.75,481.5,111
20141201|2014-10-02 06:30,2,481.5,482,481.25,481.5,105
20141201|2014-10-02 07:00,2,481.75,481.75,480.75,481.5,313
20141201|2014-10-02 07:30,2,481.75,485.75,481.75,484.25,2549
20141201|2014-10-02 08:30,2,484,488.75,482.5,488,10635
20141201|2014-10-02 09:00,2,488,489.75,486,486.75,3732
20141201|2014-10-02 09:30,2,487,487,484.75,485.25,3526
20141201|2014-10-02 10:00,2,485.5,486,484.25,486,2762
20141201|2014-10-02 10:30,2,486,486,484,484.5,1295
20141201|2014-10-02 11:00,2,484.75,487.5,484,486.5,3422
20141201|2014-10-02 11:30,2,486.5,486.75,485.5,486.5,1046
20141201|2014-10-02 12:00,2,486.5,487.25,485.25,485.5,2045
20141201|2014-10-02 12:30,2,485.25,485.75,483.25,483.5,2880
20141201|2014-10-02 13:00,2,483.25,484,481.25,483.75,5776
20141201|2014-10-02 19:00,3,483.25,484.25,482.75,483.25,413
20141201|2014-10-02 19:30,3,483.25,484,483.25,484,31
20141201|2014-10-02 20:00,3,484.25,484.25,483.5,483.75,85
20141201|2014-10-02 20:30,3,483.75,484.25,483.75,484.25,62
20141201|2014-10-02 21:00,3,484,484.25,484,484,39
20141201|2014-10-02 21:30,3,484,484.25,483.75,484.25,44
20141201|2014-10-02 22:00,3,484,484.25,483.75,484,25
20141201|2014-10-02 22:30,3,484,484.25,484,484.25,4
20141201|2014-10-02 23:00,3,484,484,483.75,484,23
20141201|2014-10-02 23:30,3,484,484,483.5,483.75,16
20141201|2014-10-03 00:00,3,483.5,483.75,483.25,483.75,141
20141201|2014-10-03 01:00,3,483.75,484.25,483.75,484.25,75
20141201|2014-10-03 01:30,3,484.25,484.5,483.75,484.5,104
20141201|2014-10-03 02:00,3,484.5,484.5,484,484.25,100
20141201|2014-10-03 02:30,3,484.5,484.5,484.25,484.25,92
20141201|2014-10-03 03:00,3,484.25,484.75,484,484.75,113
20141201|2014-10-03 03:30,3,484.75,484.75,484,484.25,209
20141201|2014-10-03 04:00,3,484.25,484.75,484,484.5,136
20141201|2014-10-03 04:30,3,484.25,484.5,484,484,53
20141201|2014-10-03 05:00,3,484,484.25,484,484,24
20141201|2014-10-03 05:30,3,484,484.5,484,484.5,64
20141201|2014-10-03 06:00,3,484.25,484.75,483.5,484.25,113
20141201|2014-10-03 06:30,3,484.25,485,484,484.5,193
20141201|2014-10-03 07:00,3,484.25,484.25,482.5,482.5,433
20141201|2014-10-03 07:30,3,482.5,482.5,480.5,480.75,725
20141201|2014-10-03 08:30,3,480.75,482,478,481.5,4446
20141201|2014-10-03 09:00,3,481.25,488,481.25,487.5,5486
20141201|2014-10-03 09:30,3,487.5,489,485.25,485.75,5114
20141201|2014-10-03 10:00,3,486,487.25,481.5,483.25,3842
20141201|2014-10-03 10:30,3,483,483.75,481.5,483.25,3188
20141201|2014-10-03 11:00,3,483,483.75,481.75,482.75,1919
20141201|2014-10-03 11:30,3,482.75,482.75,482.25,482.5,952
20141201|2014-10-03 12:00,3,482.5,486.75,482.25,485.75,2655
20141201|2014-10-03 12:30,3,485.75,487,485,486.75,1746
20141201|2014-10-03 13:00,3,486.5,487.5,485.25,486.25,3940
20141201|2014-10-05 19:00,6,485.5,490.75,484.75,490,1109
20141201|2014-10-05 19:30,6,490.5,490.75,489.25,489.75,198
20141201|2014-10-05 20:00,6,490.25,490.25,488.75,489,253
20141201|2014-10-05 20:30,6,489.25,489.5,488.75,489.25,98
20141201|2014-10-05 21:00,6,488.5,489.5,488.5,489.5,38
20141201|2014-10-05 21:30,6,489.25,489.5,488.75,489.25,31
20141201|2014-10-05 22:00,6,489.25,489.75,489.25,489.75,24
20141201|2014-10-05 22:30,6,489.75,490.5,489.75,490.5,161
20141201|2014-10-05 23:00,6,490.5,490.75,490.25,490.5,28
20141201|2014-10-05 23:30,6,490.5,490.75,490.25,490.75,24
20141201|2014-10-06 00:00,6,490.5,490.75,490.25,490.75,41
20141201|2014-10-06 00:30,6,490.5,490.5,489.5,490,59
20141201|2014-10-06 01:00,6,490,490,489.25,489.5,74
20141201|2014-10-06 01:30,6,489.5,490.25,489.25,490.25,42
20141201|2014-10-06 02:00,6,490.25,490.5,490,490.25,206
20141201|2014-10-06 02:30,6,490.25,490.5,490,490.25,128
20141201|2014-10-06 03:00,6,490.5,493,490.5,492.75,728
20141201|2014-10-06 03:30,6,492.5,494.75,492.25,494.75,751
20141201|2014-10-06 04:00,6,494.5,494.75,493.5,494,258
20141201|2014-10-06 04:30,6,494.25,494.5,493.25,493.25,175
20141201|2014-10-06 05:00,6,493.25,493.5,491.5,493.5,367
20141201|2014-10-06 05:30,6,493.5,494.5,491.5,492.5,483
20141201|2014-10-06 06:00,6,492.5,492.5,492,492.25,97
20141201|2014-10-06 06:30,6,492.25,492.5,491,491.75,345
20141201|2014-10-06 07:00,6,491.75,492.25,491.25,492.25,297
20141201|2014-10-06 07:30,6,492.25,493.75,492.25,493.25,735
20141201|2014-10-06 08:30,6,493.75,494,489.5,489.5,6082
20141201|2014-10-06 09:00,6,489.75,490.25,488,489.5,3242
20141201|2014-10-06 09:30,6,489.75,494,489.25,489.75,5225
20141201|2014-10-06 10:00,6,489.5,490,488,488.25,2454
20141201|2014-10-06 10:30,6,488.25,491.25,488.25,490.5,2038
20141201|2014-10-06 11:00,6,490.5,491.75,490,490,1681
20141201|2014-10-06 11:30,6,490,491,489.5,490.25,741
20141201|2014-10-06 12:00,6,490.25,491,489.5,490.5,946
20141201|2014-10-06 12:30,6,490.75,492.75,490.25,492.5,1697
20141201|2014-10-06 13:00,6,492.5,493.5,491,491.5,3085
20141201|2014-10-06 19:00,7,491.5,491.5,490,490.25,274
20141201|2014-10-06 19:30,7,490.75,490.75,489.25,489.5,136
20141201|2014-10-06 20:00,7,489.75,490.5,489.5,490.5,97
20141201|2014-10-06 20:30,7,490.25,491.5,489.75,491.5,98
20141201|2014-10-06 21:00,7,491.75,493,491,492.75,141
20141201|2014-10-06 21:30,7,493,493,491.5,492.5,102
20141201|2014-10-06 22:00,7,492.5,492.75,492,492.5,35
20141201|2014-10-06 22:30,7,493,493,492.25,492.5,24
20141201|2014-10-06 23:00,7,492.5,492.5,492.5,492.5,6
20141201|2014-10-06 23:30,7,492.25,492.5,492,492,16
20141201|2014-10-07 00:00,7,492,492.25,491.75,491.75,49
20141201|2014-10-07 00:30,7,492,492.25,491.5,491.5,14
20141201|2014-10-07 01:00,7,491.5,492,491.5,491.75,29
20141201|2014-10-07 01:30,7,492,492.75,491.75,492.25,44
20141201|2014-10-07 02:00,7,492.5,492.75,492,492.25,103
20141201|2014-10-07 02:30,7,492.25,492.75,492.25,492.5,56
20141201|2014-10-07 03:00,7,492.5,492.75,492.25,492.75,85
20141201|2014-10-07 03:30,7,492.75,493.75,492.25,493.5,235
20141201|2014-10-07 04:00,7,493.25,494,493.25,494,149
20141201|2014-10-07 04:30,7,494,494,492.75,492.75,192
20141201|2014-10-07 05:00,7,492.75,493,491.5,491.5,265
20141201|2014-10-07 05:30,7,491.75,492,491,491.75,110
20141201|2014-10-07 06:00,7,491.75,492.5,491.75,492.5,30
20141201|2014-10-07 06:30,7,492.5,492.5,491.5,491.5,48
20141201|2014-10-07 07:00,7,491.75,492.75,491,492.5,502
20141201|2014-10-07 07:30,7,492.75,492.75,492,492,87
20141201|2014-10-07 08:30,7,492.75,496.75,490.5,495.25,6123
20141201|2014-10-07 09:00,7,495,499.5,495,498.75,7123
20141201|2014-10-07 09:30,7,498.75,505,498.25,505,9824
20141201|2014-10-07 10:00,7,504.75,509.5,504.75,507.5,13067
20141201|2014-10-07 10:30,7,507.5,508,505,506.75,5566
20141201|2014-10-07 11:00,7,506.75,507.5,505.25,507.25,2927
20141201|2014-10-07 11:30,7,507,507.5,506,506.25,2222
20141201|2014-10-07 12:00,7,506.25,506.5,502.75,503.25,3192
20141201|2014-10-07 12:30,7,503.25,503.5,501.75,502,2757
20141201|2014-10-07 13:00,7,502.25,507.75,501.5,506.75,8447
20141201|2014-10-07 19:00,8,507.25,511.5,506.25,508.75,1348
20141201|2014-10-07 19:30,8,508.75,509,507.25,507.75,262
20141201|2014-10-07 20:00,8,508,508,505,505.5,353
20141201|2014-10-07 20:30,8,505.5,506.25,504.25,504.25,195
20141201|2014-10-07 21:00,8,504.25,505.25,503,503.5,197
20141201|2014-10-07 21:30,8,503.5,504.25,502,503,351
20141201|2014-10-07 22:00,8,503,505.75,503,505.75,166
20141201|2014-10-07 22:30,8,506,506,505,505,41
20141201|2014-10-07 23:00,8,504.75,505,504.75,504.75,23
20141201|2014-10-07 23:30,8,505,505.25,504,504,83
20141201|2014-10-08 00:00,8,504.5,505.5,504.5,505.5,45
20141201|2014-10-08 00:30,8,505.75,506.75,505.5,506,96
20141201|2014-10-08 01:00,8,505.75,506.25,505.5,505.75,95
20141201|2014-10-08 01:30,8,505.75,506,504.75,504.75,96
20141201|2014-10-08 02:00,8,504.5,506,504.5,506,201
20141201|2014-10-08 02:30,8,505.75,506,505.75,505.75,18
20141201|2014-10-08 03:00,8,505.75,507.25,505.75,506.75,138
20141201|2014-10-08 03:30,8,507,508.75,506,508.25,262
20141201|2014-10-08 04:00,8,508,508.25,505.75,506.75,233
20141201|2014-10-08 04:30,8,506.75,507,506,506.75,145
20141201|2014-10-08 05:00,8,506.5,507,505.75,506.75,247
20141201|2014-10-08 05:30,8,506.5,509,506.5,508.5,478
20141201|2014-10-08 06:00,8,508.75,509.25,507.25,508.75,194
20141201|2014-10-08 06:30,8,508.75,508.75,506.5,506.75,366
20141201|2014-10-08 07:00,8,507,507.25,505.5,506.75,540
20141201|2014-10-08 07:30,8,506.75,507.25,506,506.75,138
20141201|2014-10-08 08:30,8,506.25,510.5,505.25,507,6676
20141201|2014-10-08 09:00,8,507,509.5,506.25,509.25,3366
20141201|2014-10-08 09:30,8,509.25,511.75,506.25,507.25,5918
20141201|2014-10-08 10:00,8,507.25,508.25,505,505.25,4145
20141201|2014-10-08 10:30,8,505.25,507.75,503,507,4700
20141201|2014-10-08 11:00,8,507,509.75,506.5,508.5,2733
20141201|2014-10-08 11:30,8,508.75,509.25,507.25,507.75,1199
20141201|2014-10-08 12:00,8,507.5,509.75,507.5,509,1121
20141201|2014-10-08 12:30,8,509,509.75,507.5,508.5,2752
20141201|2014-10-08 13:00,8,508.25,508.5,507.25,508,2940
20141201|2014-10-08 19:00,9,508,508.25,504.5,504.5,567
20141201|2014-10-08 19:30,9,504.75,504.75,501.5,502.5,910
20141201|2014-10-08 20:00,9,502.75,504,502.5,503.75,279
20141201|2014-10-08 20:30,9,504,506,504,506,340
20141201|2014-10-08 21:00,9,506,506.25,505.5,505.75,236
20141201|2014-10-08 21:30,9,505.5,506.5,504.25,506.5,190
20141201|2014-10-08 22:00,9,506.5,506.5,506,506.5,19
20141201|2014-10-08 22:30,9,506.75,507.5,506.75,507.5,162
20141201|2014-10-08 23:00,9,507.25,507.5,507,507,18
20141201|2014-10-08 23:30,9,507,507,506.5,506.75,26
20141201|2014-10-09 00:00,9,506.75,507,506.5,506.75,15
20141201|2014-10-09 00:30,9,506.75,507,506.5,506.5,16
20141201|2014-10-09 01:00,9,506.75,507,506.5,506.5,75
20141201|2014-10-09 01:30,9,506.25,506.25,504.75,505.25,219
20141201|2014-10-09 02:00,9,505.25,505.25,502.5,502.75,507
20141201|2014-10-09 02:30,9,502.5,503,502,502.25,257
20141201|2014-10-09 03:00,9,502.25,502.25,502,502.25,281
20141201|2014-10-09 03:30,9,502.5,503.5,502.5,502.5,239
20141201|2014-10-09 04:00,9,502.5,502.75,501,502.5,368
20141201|2014-10-09 04:30,9,502.5,503.5,502,502.5,101
20141201|2014-10-09 05:00,9,502.75,503,501,501.25,138
20141201|2014-10-09 05:30,9,501.5,501.75,500.25,501.75,419
20141201|2014-10-09 06:00,9,501.25,501.75,500.75,501.25,132
20141201|2014-10-09 06:30,9,501.25,501.25,499.5,500.25,521
20141201|2014-10-09 07:00,9,499.75,500.75,499.25,500.25,707
20141201|2014-10-09 07:30,9,500.5,500.75,499.5,499.5,255
20141201|2014-10-09 08:30,9,499,503.25,498,501.5,6910
20141201|2014-10-09 09:00,9,501.75,505,501.75,502.75,4893
20141201|2014-10-09 09:30,9,503,503.75,494.25,495,7540
20141201|2014-10-09 10:00,9,495,497,494.75,495.5,3742
20141201|2014-10-09 10:30,9,495.75,496,492,493.25,5481
20141201|2014-10-09 11:00,9,493.25,494,492,492.25,2656
20141201|2014-10-09 11:30,9,492.25,493.5,492,492.75,1718
20141201|2014-10-09 12:00,9,493,496.25,492.5,495.75,2936
20141201|2014-10-09 12:30,9,495.75,497.5,493,495.25,1887
20141201|2014-10-09 13:00,9,495.25,497,492,493.5,4574
20141201|2014-10-09 19:00,10,493.5,495.25,493,495,587
20141201|2014-10-09 19:30,10,495,495.75,494.75,495,170
20141201|2014-10-09 20:00,10,495.5,496,494,494.75,149
20141201|2014-10-09 20:30,10,494.75,496,494.75,495.75,90
20141201|2014-10-09 21:00,10,495.5,496,495.5,496,15
20141201|2014-10-09 21:30,10,495.75,496,495.25,495.25,86
20141201|2014-10-09 22:00,10,495.25,495.5,494.25,494.75,49
20141201|2014-10-09 22:30,10,495,495,494.5,494.75,37
20141201|2014-10-09 23:00,10,494.5,494.5,493.5,493.75,140
20141201|2014-10-09 23:30,10,493.75,493.75,493.5,493.75,91
20141201|2014-10-10 00:00,10,493.75,494,493.5,493.5,25
20141201|2014-10-10 00:30,10,493.5,493.5,493.5,493.5,46
20141201|2014-10-10 01:00,10,493.25,493.5,492.5,492.5,119
20141201|2014-10-10 01:30,10,492.5,492.75,491.5,492,226
20141201|2014-10-10 02:00,10,491.75,492.25,491,492,192
20141201|2014-10-10 02:30,10,492.25,492.5,490.75,491,103
20141201|2014-10-10 03:00,10,491,492.75,490.75,492,79
20141201|2014-10-10 03:30,10,492,492.75,491.25,492.25,111
20141201|2014-10-10 04:00,10,492,492,491.5,492,23
20141201|2014-10-10 04:30,10,491.75,492.25,490.75,491.5,123
20141201|2014-10-10 05:00,10,491.5,491.5,490.75,491,43
20141201|2014-10-10 05:30,10,491,491,489.25,490,451
20141201|2014-10-10 06:00,10,489.75,490,488.25,489.25,476
20141201|2014-10-10 06:30,10,489.25,490,489,489.75,163
20141201|2014-10-10 07:00,10,490,491,489,489.75,344
20141201|2014-10-10 07:30,10,490,490,488.75,488.75,453
20141201|2014-10-10 08:30,10,489,493.75,488.75,489.75,5597
20141201|2014-10-10 09:00,10,490,493,489,492.75,2221
20141201|2014-10-10 09:30,10,493,495.75,491.75,495.5,4738
20141201|2014-10-10 10:00,10,495.5,498.5,493.25,497.25,4521
20141201|2014-10-10 10:30,10,497.25,498.5,493.75,494,3498
20141201|2014-10-10 11:00,10,494,508.5,494,506.25,19876
20141201|2014-10-10 11:30,10,506.25,506.5,497,500.25,6566
20141201|2014-10-10 12:00,10,500.25,502.25,499.25,501.75,2705
20141201|2014-10-10 12:30,10,502,502.5,496.5,498.25,3290
20141201|2014-10-10 13:00,10,498,502,498,498.5,5879
20141201|2014-10-12 19:00,13,498.5,501,496.75,498.5,545
20141201|2014-10-12 19:30,13,498.25,499.25,497.5,498,125
20141201|2014-10-12 20:00,13,498.5,500,498.25,500,254
20141201|2014-10-12 20:30,13,500,500.25,499.25,499.75,88
20141201|2014-10-12 21:00,13,500.25,501,499.5,499.5,189
20141201|2014-10-12 21:30,13,499.75,501.75,499.5,501.5,194
20141201|2014-10-12 22:00,13,501.75,504.25,501.5,502.75,419
20141201|2014-10-12 22:30,13,502.75,503,501.75,502,55
20141201|2014-10-12 23:00,13,501.75,502.25,501.75,501.75,21
20141201|2014-10-12 23:30,13,501.5,501.75,501.25,501.25,7
20141201|2014-10-13 00:00,13,501.25,501.75,500.75,500.75,53
20141201|2014-10-13 00:30,13,501,502.5,501,502,34
20141201|2014-10-13 01:00,13,502.5,502.5,500.25,500.75,56
20141201|2014-10-13 01:30,13,500.5,501,499.25,500.25,167
20141201|2014-10-13 02:00,13,500.25,500.75,499.25,499.75,294
20141201|2014-10-13 02:30,13,500,500,499.25,500,18
20141201|2014-10-13 03:00,13,500,500,499.5,500,64
20141201|2014-10-13 03:30,13,499.75,500.25,499.25,499.5,90
20141201|2014-10-13 04:00,13,499.25,499.25,499,499,174
20141201|2014-10-13 04:30,13,499,499.25,497.5,497.75,191
20141201|2014-10-13 05:00,13,497.75,498.5,495.75,497,410
20141201|2014-10-13 05:30,13,496.75,497.75,496.25,496.75,223
20141201|2014-10-13 06:00,13,496.75,497.5,496.25,497.5,81
20141201|2014-10-13 06:30,13,497.5,497.75,496.5,497,144
20141201|2014-10-13 07:00,13,496.5,497.5,495.5,495.5,330
20141201|2014-10-13 07:30,13,495.75,495.75,495.5,495.5,124
20141201|2014-10-13 08:30,13,496.25,501.25,496,500,4931
20141201|2014-10-13 09:00,13,500,500.5,496,500.25,1810
20141201|2014-10-13 09:30,13,500.25,504.5,500.25,502.25,4436
20141201|2014-10-13 10:00,13,502.5,504,500.5,502.75,2110
20141201|2014-10-13 10:30,13,502.5,503,501.75,502.75,1659
20141201|2014-10-13 11:00,13,502.75,505,502,502.5,2570
20141201|2014-10-13 11:30,13,502.25,502.5,499.5,500,1703
20141201|2014-10-13 12:00,13,500,505,500,504.25,4300
20141201|2014-10-13 12:30,13,504.25,505,503,504.5,1623
20141201|2014-10-13 13:00,13,504.5,506.5,502.25,505.25,3730
20141201|2014-10-13 19:00,14,505.25,505.5,504,505.5,438
20141201|2014-10-13 19:30,14,505.25,505.5,505,505.25,97
20141201|2014-10-13 20:00,14,505.5,505.5,502.75,504,235
20141201|2014-10-13 20:30,14,503.75,503.75,503,503,59
20141201|2014-10-13 21:00,14,503.5,504,503.25,504,183
20141201|2014-10-13 21:30,14,504,504.75,504,504.75,146
20141201|2014-10-13 22:00,14,504.75,505.75,504.75,504.75,174
20141201|2014-10-13 22:30,14,504.75,505.5,504.5,505.5,41
20141201|2014-10-13 23:00,14,505.5,505.5,504.5,504.75,87
20141201|2014-10-13 23:30,14,505,505.25,504.5,504.75,30
20141201|2014-10-14 00:00,14,504.75,510,504.5,507.75,1025
20141201|2014-10-14 00:30,14,507.75,508,507,507.5,118
20141201|2014-10-14 01:00,14,507.5,507.5,506.75,506.75,54
20141201|2014-10-14 01:30,14,506.75,507.25,506.5,506.5,77
20141201|2014-10-14 02:00,14,506.5,506.75,504.25,505,423
20141201|2014-10-14 02:30,14,505,505.75,504.75,505.5,79
20141201|2014-10-14 03:00,14,505.5,505.5,504.5,504.75,101
20141201|2014-10-14 03:30,14,504.75,504.75,504,504,164
20141201|2014-10-14 04:00,14,504,504,501.5,501.5,475
20141201|2014-10-14 04:30,14,501.75,502.75,501.25,502,207
20141201|2014-10-14 05:00,14,502,502.75,501.25,502.75,183
20141201|2014-10-14 05:30,14,502.5,502.75,502.5,502.75,210
20141201|2014-10-14 06:00,14,503,503,502.75,503,90
20141201|2014-10-14 06:30,14,503,503.75,502.5,502.75,228
20141201|2014-10-14 07:00,14,502.5,504,502.25,504,228
20141201|2014-10-14 07:30,14,504,504.5,503.25,504.25,329
20141201|2014-10-14 08:30,14,504.25,506.75,498.25,498.75,8056
20141201|2014-10-14 09:00,14,498.75,503.25,498.75,502.5,2602
20141201|2014-10-14 09:30,14,502.75,503.75,500.25,503.5,2812
20141201|2014-10-14 10:00,14,503.5,505.25,503,504.75,1996
20141201|2014-10-14 10:30,14,504.5,505.5,501,501.75,1658
20141201|2014-10-14 11:00,14,501.75,503.5,501.5,501.75,967
20141201|2014-10-14 11:30,14,502,504,501.75,503.5,675
20141201|2014-10-14 12:00,14,503.5,503.75,502.75,503.25,911
20141201|2014-10-14 12:30,14,503.5,507.75,503.25,507,3777
20141201|2014-10-14 13:00,14,507,509.75,506,509.25,4926
20141201|2014-10-14 19:00,15,510,510.75,509,509.5,821
20141201|2014-10-14 19:30,15,509.5,509.75,508,508.25,284
20141201|2014-10-14 20:00,15,508.25,508.25,507.75,508,75
20141201|2014-10-14 20:30,15,507.75,508,507.25,507.5,56
20141201|2014-10-14 21:00,15,507.5,508.75,507.5,508.5,116
20141201|2014-10-14 21:30,15,508.5,508.75,508,508,98
20141201|2014-10-14 22:00,15,507.75,508,506.5,507,97
20141201|2014-10-14 22:30,15,507,508.5,507,507.75,114
20141201|2014-10-14 23:00,15,507.75,507.75,507.75,507.75,2
20141201|2014-10-14 23:30,15,508,508,507.5,507.5,8
20141201|2014-10-15 00:00,15,507.5,508,507.25,507.25,17
20141201|2014-10-15 00:30,15,507.5,507.5,507.5,507.5,28
20141201|2014-10-15 01:00,15,507.5,507.5,505.5,506.75,174
20141201|2014-10-15 01:30,15,507,507,506.25,506.5,39
20141201|2014-10-15 02:00,15,506.25,506.25,505.5,505.75,115
20141201|2014-10-15 02:30,15,505.75,506,504.5,504.5,563
20141201|2014-10-15 03:00,15,504.75,505,504.25,504.75,122
20141201|2014-10-15 03:30,15,504.75,506,504.75,505,243
20141201|2014-10-15 04:00,15,505,505.75,504.5,505.5,86
20141201|2014-10-15 04:30,15,505.5,506.25,505,505.25,162
20141201|2014-10-15 05:00,15,505.5,505.75,504.25,505.75,150
20141201|2014-10-15 05:30,15,505.75,506,505,505.5,127
20141201|2014-10-15 06:00,15,505.5,506.25,505,505.5,354
20141201|2014-10-15 06:30,15,505.5,506.25,504.5,506.25,216
20141201|2014-10-15 07:00,15,506.25,507.75,505.25,506,798
20141201|2014-10-15 07:30,15,506,506,505,505.25,181
20141201|2014-10-15 08:30,15,505.25,510.5,505.25,508.75,7991
20141201|2014-10-15 09:00,15,508.75,509.25,503.75,504.5,6037
20141201|2014-10-15 09:30,15,504.75,505.5,501.5,505.25,5234
20141201|2014-10-15 10:00,15,505.5,510,505.25,509,3441
20141201|2014-10-15 10:30,15,508.75,514.25,508.5,512.75,5716
20141201|2014-10-15 11:00,15,513,516.25,512.75,513.75,3640
20141201|2014-10-15 11:30,15,513.75,515.25,510.75,514.5,2955
20141201|2014-10-15 12:00,15,514.5,514.5,512.25,513.25,1504
20141201|2014-10-15 12:30,15,513.25,513.75,505,506.5,5355
20141201|2014-10-15 13:00,15,506.5,509,505,507.75,4996
20141201|2014-10-15 19:00,16,506.25,509,506,508.75,276
20141201|2014-10-15 19:30,16,508.75,509,508,508,20
20141201|2014-10-15 20:00,16,508.75,509.25,506.25,506.25,181
20141201|2014-10-15 20:30,16,506.25,507,505.75,507,32
20141201|2014-10-15 21:00,16,507,507.25,506.75,506.75,15
20141201|2014-10-15 21:30,16,507,507.5,507,507,20
20141201|2014-10-15 22:00,16,507,507.5,506.75,507.5,10
20141201|2014-10-15 22:30,16,507.25,507.5,506.75,507.5,21
20141201|2014-10-15 23:00,16,507.5,507.5,507.5,507.5,12
20141201|2014-10-15 23:30,16,507.75,507.75,507.5,507.5,6
20141201|2014-10-16 00:00,16,507.25,507.25,507,507,23
20141201|2014-10-16 00:30,16,507.25,508,506.75,507.75,122
20141201|2014-10-16 01:00,16,507,507.5,507,507,27
20141201|2014-10-16 01:30,16,507.25,508,507.25,507.75,47
20141201|2014-10-16 02:00,16,507.25,509.25,506.5,508.75,153
20141201|2014-10-16 02:30,16,508.5,508.75,507,507,92
20141201|2014-10-16 03:00,16,507,507.5,507,507.5,55
20141201|2014-10-16 03:30,16,507.75,509.25,507.5,509.25,162
20141201|2014-10-16 04:00,16,509,509,507,507.5,158
20141201|2014-10-16 04:30,16,507.25,507.25,502.75,504.5,649
20141201|2014-10-16 05:00,16,504.25,506,503.75,505.25,194
20141201|2014-10-16 05:30,16,505,505.75,504.5,505,106
20141201|2014-10-16 06:00,16,505,507,504.5,504.75,265
20141201|2014-10-16 06:30,16,504.5,504.75,503,503.75,365
20141201|2014-10-16 07:00,16,503.75,504.25,503,504.25,170
20141201|2014-10-16 07:30,16,504.5,507.75,504.5,506.5,420
20141201|2014-10-16 08:30,16,506,510.5,503.75,510,6457
20141201|2014-10-16 09:00,16,510,511.5,507.25,507.5,3683
20141201|2014-10-16 09:30,16,507.5,511.25,507.25,510.5,3059
20141201|2014-10-16 10:00,16,510.5,516.5,510.5,515.75,5460
20141201|2014-10-16 10:30,16,515.75,516.75,513.75,515.25,3549
20141201|2014-10-16 11:00,16,515,515.5,513.5,513.5,2791
20141201|2014-10-16 11:30,16,513.5,515.25,513.25,514.5,2390
20141201|2014-10-16 12:00,16,514.5,515.75,514,514.75,1730
20141201|2014-10-16 12:30,16,515,516,514.5,514.75,2245
20141201|2014-10-16 13:00,16,514.5,518.25,514.5,517.75,4596
20141201|2014-10-16 19:00,17,517.75,521,517.75,520.75,1083
20141201|2014-10-16 19:30,17,520.75,522.25,520.5,521.5,429
20141201|2014-10-16 20:00,17,521.5,522,520.5,521.75,567
20141201|2014-10-16 20:30,17,521.75,522.25,521,521.75,563
20141201|2014-10-16 21:00,17,522,522,521.75,521.75,108
20141201|2014-10-16 21:30,17,521.75,521.75,521,521,268
20141201|2014-10-16 22:00,17,521,521.25,520.25,520.5,473
20141201|2014-10-16 22:30,17,520.5,521,520.25,520.5,55
20141201|2014-10-16 23:00,17,520.25,520.75,520.25,520.25,46
20141201|2014-10-16 23:30,17,520,520.25,520,520,32
20141201|2014-10-17 00:00,17,520,520.5,519.75,520,65
20141201|2014-10-17 00:30,17,520,520.25,519.25,519.25,73
20141201|2014-10-17 01:00,17,519.25,519.25,518.75,519,81
20141201|2014-10-17 01:30,17,519,519,518.75,518.75,30
20141201|2014-10-17 02:00,17,518.75,519.25,518.75,519,107
20141201|2014-10-17 02:30,17,519.25,520.25,519.25,520,213
20141201|2014-10-17 03:00,17,520.25,520.5,518.5,518.5,158
20141201|2014-10-17 03:30,17,518.5,520.25,518.5,520.25,107
20141201|2014-10-17 04:00,17,520.5,520.75,520,520.25,96
20141201|2014-10-17 04:30,17,520.25,520.5,520,520.25,44
20141201|2014-10-17 05:00,17,520.25,521,520,521,120
20141201|2014-10-17 05:30,17,520.75,521.25,519.25,519.5,831
20141201|2014-10-17 06:00,17,519.5,520,518.75,519.25,783
20141201|2014-10-17 06:30,17,519.25,520.5,519.25,519.5,382
20141201|2014-10-17 07:00,17,519.5,519.5,518.75,519,156
20141201|2014-10-17 07:30,17,519.25,520,515.5,515.75,462
20141201|2014-10-17 08:30,17,516.5,520,515.25,517.5,6787
20141201|2014-10-17 09:00,17,517.5,517.75,512.75,515.5,4608
20141201|2014-10-17 09:30,17,515.5,519,513.5,518.5,5493
20141201|2014-10-17 10:00,17,518.25,521.75,517.5,521,5050
20141201|2014-10-17 10:30,17,521,521.75,519,520.25,2466
20141201|2014-10-17 11:00,17,520.25,520.5,518.25,519.75,2092
20141201|2014-10-17 11:30,17,519.5,521.5,519.5,519.75,2157
20141201|2014-10-17 12:00,17,520,520.5,517.25,518.75,2198
20141201|2014-10-17 12:30,17,518.75,519,517.25,517.25,2897
20141201|2014-10-17 13:00,17,517.25,517.5,515,516,3524
20141201|2014-10-19 19:00,20,514,514.25,514,514.25,5
20141201|2014-10-19 19:30,20,513.75,513.75,512.75,513,186
20141201|2014-10-19 20:00,20,512.75,513.5,512.25,512.75,350
20141201|2014-10-19 20:30,20,513,514.25,512.75,512.75,323
20141201|2014-10-19 21:00,20,513,514,512.75,513.5,370
20141201|2014-10-19 21:30,20,513.75,514.25,513.25,513.75,134
20141201|2014-10-19 22:00,20,513.75,514,512.5,512.75,338
20141201|2014-10-19 22:30,20,513,513.25,512.5,513.25,101
20141201|2014-10-19 23:00,20,513,513.75,513,513.75,12
20141201|2014-10-19 23:30,20,513.75,513.75,513,513,11
20141201|2014-10-20 00:00,20,513.75,513.75,513.5,513.5,6
20141201|2014-10-20 00:30,20,513.75,513.75,513.25,513.5,5
20141201|2014-10-20 01:30,20,513.5,513.5,513,513,70
20141201|2014-10-20 02:00,20,513.25,513.5,512.5,512.5,107
20141201|2014-10-20 02:30,20,512.75,512.75,512.25,512.5,111
20141201|2014-10-20 03:00,20,512.5,512.75,512,512.5,106
20141201|2014-10-20 03:30,20,512.25,512.25,510.25,510.5,551
20141201|2014-10-20 04:00,20,510.5,510.75,510.25,510.75,202
20141201|2014-10-20 04:30,20,510.75,510.75,510.5,510.5,34
20141201|2014-10-20 05:00,20,510.5,510.75,509.75,509.75,284
20141201|2014-10-20 05:30,20,509.75,510.75,507.25,510.75,1211
20141201|2014-10-20 06:00,20,510.5,511.5,509.75,510.75,498
20141201|2014-10-20 06:30,20,511,511.25,510,510,463
20141201|2014-10-20 07:00,20,510.25,511.75,509.25,509.5,502
20141201|2014-10-20 07:30,20,509.75,510,509.5,510,133
20141201|2014-10-20 08:30,20,509.5,512,508.25,511.75,3749
20141201|2014-10-20 09:00,20,511.75,512.5,509.25,509.25,2874
20141201|2014-10-20 09:30,20,509.5,512,508.75,512,3609
20141201|2014-10-20 10:00,20,512,513,511.25,512,2201
20141201|2014-10-20 10:30,20,512,512.75,511.25,512.5,2278
20141201|2014-10-20 11:00,20,512.5,514.25,512,513.5,2168
20141201|2014-10-20 11:30,20,513.75,515,512.25,514,2202
20141201|2014-10-20 12:00,20,514,514.5,513,514,1415
20141201|2014-10-20 12:30,20,514,515.75,513.75,515,2696
20141201|2014-10-20 13:00,20,515,515.25,512.75,513.75,3122
20141201|2014-10-20 19:00,21,515,515,513,513.25,502
20141201|2014-10-20 19:30,21,513.5,514.25,512.25,513,254
20141201|2014-10-20 20:00,21,513,514.5,513,514.5,62
20141201|2014-10-20 20:30,21,514.25,514.25,512.75,513.25,265
20141201|2014-10-20 21:00,21,513.5,514.75,513,514.5,395
20141201|2014-10-20 21:30,21,514.5,515,513.25,514,346
20141201|2014-10-20 22:00,21,513.75,514.5,513.25,514.25,315
20141201|2014-10-20 22:30,21,514,514.75,513.75,514.25,128
20141201|2014-10-20 23:00,21,514,514.5,514,514,55
20141201|2014-10-20 23:30,21,514,514,513.25,513.25,23
20141201|2014-10-21 00:00,21,513.5,513.5,513.25,513.5,33
20141201|2014-10-21 00:30,21,513.5,514,513.25,513.75,89
20141201|2014-10-21 01:00,21,513.5,514.5,513.5,514.5,73
20141201|2014-10-21 01:30,21,514.5,514.75,514,514.25,37
20141201|2014-10-21 02:00,21,514.25,514.5,513.75,514.5,59
20141201|2014-10-21 02:30,21,514.5,516.25,514,515.5,276
20141201|2014-10-21 03:00,21,515.75,517,515.25,515.25,242
20141201|2014-10-21 03:30,21,515.5,515.5,514.25,514.75,167
20141201|2014-10-21 04:00,21,514.5,515,514,514.5,187
20141201|2014-10-21 04:30,21,514.75,516.75,514.75,516.5,375
20141201|2014-10-21 05:00,21,516.25,517,515.75,516.25,147
20141201|2014-10-21 05:30,21,516.25,516.25,515.75,515.75,48
20141201|2014-10-21 06:00,21,515.75,518,515.75,517,511
20141201|2014-10-21 06:30,21,517.5,518,517,517,576
20141201|2014-10-21 07:00,21,517,517,516,516.25,263
20141201|2014-10-21 07:30,21,516,516.75,515.75,516,171
20141201|2014-10-21 08:30,21,516.75,520.25,515.75,517.75,7122
20141201|2014-10-21 09:00,21,517.75,518.5,514.75,516.5,3930
20141201|2014-10-21 09:30,21,516.75,520,516.25,519.75,3694
20141201|2014-10-21 10:00,21,520,523.75,519.5,520.5,7418
20141201|2014-10-21 10:30,21,520.5,522.5,520,521.25,1942
20141201|2014-10-21 11:00,21,521,523.25,520.75,522.5,2671
20141201|2014-10-21 11:30,21,522.25,523,521.75,522.5,1679
20141201|2014-10-21 12:00,21,522.5,523.75,521.75,522,2324
20141201|2014-10-21 12:30,21,522.25,523.5,520.25,521,3557
20141201|2014-10-21 13:00,21,521,521.75,516,519.5,5901
20141201|2014-10-21 19:00,22,521,522.75,520,521.75,577
20141201|2014-10-21 19:30,22,521.75,521.75,520,521.25,340
20141201|2014-10-21 20:00,22,521.5,521.75,520,521.25,90
20141201|2014-10-21 20:30,22,521.5,522,521,521.25,89
20141201|2014-10-21 21:00,22,521.5,521.75,520.75,521.25,47
20141201|2014-10-21 21:30,22,521,521.25,518.75,519.5,242
20141201|2014-10-21 22:00,22,519.75,520.75,519,519.5,503
20141201|2014-10-21 22:30,22,520,521.25,519.5,521.25,479
20141201|2014-10-21 23:00,22,521.25,521.25,519.75,520,244
20141201|2014-10-21 23:30,22,520,521,519.75,521,210
20141201|2014-10-22 00:00,22,521,521.25,519.75,521,337
20141201|2014-10-22 00:30,22,520.75,521,520.25,520.25,124
20141201|2014-10-22 01:00,22,520,520.25,520,520.25,21
20141201|2014-10-22 01:30,22,520,520,519.25,519.25,70
20141201|2014-10-22 02:00,22,519,519,518.25,518.5,220
20141201|2014-10-22 02:30,22,518.5,518.5,517.5,517.5,187
20141201|2014-10-22 03:00,22,517.5,518,517,518,106
20141201|2014-10-22 03:30,22,518,518.5,516.75,516.75,328
20141201|2014-10-22 04:00,22,516.75,518,516.5,517.5,261
20141201|2014-10-22 04:30,22,517.5,517.75,517,517.5,286
20141201|2014-10-22 05:00,22,517.5,521.25,517.5,520.75,466
20141201|2014-10-22 05:30,22,521,521.5,519.75,521,277
20141201|2014-10-22 06:00,22,521,522.75,521,522,538
20141201|2014-10-22 06:30,22,521.75,521.75,521,521,476
20141201|2014-10-22 07:00,22,521,523,521,522,437
20141201|2014-10-22 07:30,22,522.25,523.25,522,523,377
20141201|2014-10-22 08:30,22,522.5,523.25,519,519.5,3834
20141201|2014-10-22 09:00,22,519.75,519.75,516,517.25,3018
20141201|2014-10-22 09:30,22,517,518.5,516.25,517.5,3175
20141201|2014-10-22 10:00,22,517.5,528,517.25,526.75,9498
20141201|2014-10-22 10:30,22,526.75,528.75,525.75,527.5,4171
20141201|2014-10-22 11:00,22,527.5,527.75,525.75,526.5,2181
20141201|2014-10-22 11:30,22,526.5,527,525,525.75,1584
20141201|2014-10-22 12:00,22,525.75,526.25,523.5,523.5,1738
20141201|2014-10-22 12:30,22,523.75,524,521.75,522.5,2158
20141201|2014-10-22 13:00,22,522.25,524,521.25,522.5,3686
20141201|2014-10-22 19:00,23,520.25,521.75,520.25,521,242
20141201|2014-10-22 19:30,23,521.5,521.5,520.75,521,58
20141201|2014-10-22 20:00,23,520.75,520.75,519.25,520,248
20141201|2014-10-22 20:30,23,520,520,519.25,520,67
20141201|2014-10-22 21:00,23,519.75,520.75,519.5,520.75,77
20141201|2014-10-22 21:30,23,520.75,521,520.5,520.5,34
20141201|2014-10-22 22:00,23,520.5,521,520.5,521,8
20141201|2014-10-22 22:30,23,520.75,520.75,520.75,520.75,14
20141201|2014-10-22 23:00,23,520.5,520.5,520.5,520.5,5
20141201|2014-10-22 23:30,23,520.5,520.75,520.25,520.5,12
20141201|2014-10-23 00:00,23,520.25,520.75,520.25,520.75,2
20141201|2014-10-23 00:30,23,520.75,520.75,520.75,520.75,11
20141201|2014-10-23 01:00,23,520.75,521,520.25,520.75,33
20141201|2014-10-23 01:30,23,520.75,521,520.5,521,39
20141201|2014-10-23 02:00,23,521.25,521.75,520.5,520.75,113
20141201|2014-10-23 02:30,23,520.75,522,520.75,521,127
20141201|2014-10-23 03:00,23,521,522.25,521,522.25,122
20141201|2014-10-23 03:30,23,522.25,522.75,521.75,522.75,159
20141201|2014-10-23 04:00,23,522.75,523.5,522.75,523,170
20141201|2014-10-23 04:30,23,523,524,523,524,258
20141201|2014-10-23 05:00,23,523.75,524.5,523.75,524.5,227
20141201|2014-10-23 05:30,23,524.5,524.75,523.75,524.5,308
20141201|2014-10-23 06:00,23,524.5,525,524,524.25,216
20141201|2014-10-23 06:30,23,524,525,523.5,523.75,204
20141201|2014-10-23 07:00,23,523.75,524.75,522.5,523.25,402
20141201|2014-10-23 07:30,23,523.5,524.5,523,523.25,219
20141201|2014-10-23 08:30,23,522.75,527.75,522.5,526.75,6012
20141201|2014-10-23 09:00,23,526.75,529.5,526.25,527.5,5600
20141201|2014-10-23 09:30,23,527.5,529.25,527,529,3803
20141201|2014-10-23 10:00,23,529.25,530.75,527,527,3501
20141201|2014-10-23 10:30,23,527,528,525.25,526.5,2882
20141201|2014-10-23 11:00,23,526.5,528.25,526.5,527,2374
20141201|2014-10-23 11:30,23,527,528,526,526.5,1971
20141201|2014-10-23 12:00,23,526.5,527.75,526,526.75,1584
20141201|2014-10-23 12:30,23,526.75,528.5,526.25,526.5,2111
20141201|2014-10-23 13:00,23,526.5,527.75,524.25,526.5,4392
20141201|2014-10-23 19:00,24,525.5,529,525.25,528.75,571
20141201|2014-10-23 19:30,24,528.75,529,528.25,528.75,116
20141201|2014-10-23 20:00,24,528.25,528.25,527.5,528.25,35
20141201|2014-10-23 20:30,24,528.25,528.75,528,528.25,63
20141201|2014-10-23 21:00,24,528.25,528.75,528.25,528.25,38
20141201|2014-10-23 21:30,24,528.25,528.25,527.75,527.75,50
20141201|2014-10-23 22:00,24,528,528.75,527.75,528.5,52
20141201|2014-10-23 22:30,24,528.5,528.75,528.25,528.5,63
20141201|2014-10-23 23:00,24,528.5,528.5,528.25,528.25,18
20141201|2014-10-23 23:30,24,528.5,528.5,528.25,528.25,37
20141201|2014-10-24 00:00,24,528.5,528.75,528.25,528.5,54
20141201|2014-10-24 00:30,24,528.5,528.75,528.25,528.25,44
20141201|2014-10-24 01:00,24,528.25,529.5,528.25,529.5,281
20141201|2014-10-24 01:30,24,529.75,529.75,529,529.25,288
20141201|2014-10-24 02:00,24,529.25,529.75,528.5,529.75,199
20141201|2014-10-24 02:30,24,529.75,531.5,529.5,531.25,466
20141201|2014-10-24 03:00,24,531.25,531.25,530.5,531,708
20141201|2014-10-24 03:30,24,531.25,533.5,531,533.25,926
20141201|2014-10-24 04:00,24,533.25,533.5,533,533,177
20141201|2014-10-24 04:30,24,533.25,533.75,533,533.25,475
20141201|2014-10-24 05:00,24,533,535.75,533,535.5,633
20141201|2014-10-24 05:30,24,535.25,536,535.25,535.75,531
20141201|2014-10-24 06:00,24,535.5,535.75,535,535.25,297
20141201|2014-10-24 06:30,24,535,535.5,534.5,535.25,353
20141201|2014-10-24 07:00,24,535.25,535.75,535,535.5,323
20141201|2014-10-24 07:30,24,535.5,536,535,535.75,573
20141201|2014-10-24 08:30,24,535,539.25,530,532.75,9963
20141201|2014-10-24 09:00,24,532.5,533,528.5,528.75,3452
20141201|2014-10-24 09:30,24,528.75,531,527.25,527.5,3020
20141201|2014-10-24 10:00,24,527.5,530,527.25,527.25,3134
20141201|2014-10-24 10:30,24,527,527.5,523.5,524.5,3816
20141201|2014-10-24 11:00,24,524.75,526.25,523.75,524.75,2106
20141201|2014-10-24 11:30,24,524.75,525.75,521.25,521.25,2509
20141201|2014-10-24 12:00,24,521.25,521.75,519,519.75,3548
20141201|2014-10-24 12:30,24,519.75,520,518.5,518.75,2238
20141201|2014-10-24 13:00,24,518.5,520.5,517.25,518.25,3959
20141201|2014-10-26 19:00,27,516,516.75,512.75,512.75,1492
20141201|2014-10-26 19:30,27,512.75,513.5,512.25,513.5,431
20141201|2014-10-26 20:00,27,513.25,515,512.5,512.75,182
20141201|2014-10-26 20:30,27,512.75,513,512.25,512.25,232
20141201|2014-10-26 21:00,27,512.25,512.5,510.5,512.25,389
20141201|2014-10-26 21:30,27,512,512.75,511.75,512.75,39
20141201|2014-10-26 22:00,27,512.75,512.75,512.25,512.25,14
20141201|2014-10-26 22:30,27,512.5,512.75,512.5,512.75,39
20141201|2014-10-26 23:00,27,512.75,513,512.5,513,51
20141201|2014-10-26 23:30,27,512.75,513,512.75,513,34
20141201|2014-10-27 00:00,27,513,513,512.75,512.75,48
20141201|2014-10-27 00:30,27,513,513,512.75,513,11
20141201|2014-10-27 01:00,27,513.25,513.25,512.75,512.75,65
20141201|2014-10-27 01:30,27,513,513.25,513,513.25,13
20141201|2014-10-27 02:00,27,513.25,513.75,512.75,512.75,36
20141201|2014-10-27 02:30,27,512.75,513,512.5,513,135
20141201|2014-10-27 03:00,27,513,513.5,512.75,513,259
20141201|2014-10-27 03:30,27,512.75,513.75,512.75,513.25,155
20141201|2014-10-27 04:00,27,513.25,514,512.75,514,305
20141201|2014-10-27 04:30,27,513.75,514.5,513.25,514.25,515
20141201|2014-10-27 05:00,27,514,514.75,513.75,514.5,202
20141201|2014-10-27 05:30,27,514.5,515,514.25,514.25,210
20141201|2014-10-27 06:00,27,514.5,515,514.5,514.5,119
20141201|2014-10-27 06:30,27,514.5,515.75,513.5,513.5,604
20141201|2014-10-27 07:00,27,513.5,515.25,513.25,515,232
20141201|2014-10-27 07:30,27,515,515.75,514.75,515.75,233
20141201|2014-10-27 08:30,27,515.75,519.25,514,517,6275
20141201|2014-10-27 09:00,27,517,521.75,516.75,519.5,3876
20141201|2014-10-27 09:30,27,519.5,522.5,518.75,521.25,4178
20141201|2014-10-27 10:00,27,521.5,523.25,518.75,519.25,2916
20141201|2014-10-27 10:30,27,519.5,521.25,519,521,1726
20141201|2014-10-27 11:00,27,520.75,522.75,520.25,520.5,2170
20141201|2014-10-27 11:30,27,520.5,520.5,518.75,519,2266
20141201|2014-10-27 12:00,27,519,524.25,519,524,2287
20141201|2014-10-27 12:30,27,524.25,526.5,522.25,523,3778
20141201|2014-10-27 13:00,27,522.75,524.5,522,523.25,3577
20141201|2014-10-27 19:00,28,525.5,525.75,523.25,524,537
20141201|2014-10-27 19:30,28,524,525.5,524,525.5,57
20141201|2014-10-27 20:00,28,525.25,525.5,524,524,158
20141201|2014-10-27 20:30,28,524.25,524.5,524,524.5,21
20141201|2014-10-27 21:00,28,524.75,525.5,524.5,525.25,52
20141201|2014-10-27 21:30,28,525,525.25,524.75,524.75,17
20141201|2014-10-27 22:00,28,524.75,525,524.5,524.75,33
20141201|2014-10-27 22:30,28,525,525.5,524.75,525.25,20
20141201|2014-10-27 23:00,28,525.75,526.25,525.25,525.75,74
20141201|2014-10-27 23:30,28,526.25,526.25,525.75,525.75,6
20141201|2014-10-28 00:00,28,525.75,525.75,525.25,525.25,19
20141201|2014-10-28 00:30,28,525.25,525.75,525,525.5,40
20141201|2014-10-28 01:00,28,525,525.5,525,525.25,12
20141201|2014-10-28 01:30,28,525.25,525.5,525,525,10
20141201|2014-10-28 02:00,28,525,525.25,524.5,524.75,51
20141201|2014-10-28 02:30,28,524.75,526,524,526,105
20141201|2014-10-28 03:00,28,526.25,527.75,526.25,526.25,306
20141201|2014-10-28 03:30,28,526,528.5,526,527,429
20141201|2014-10-28 04:00,28,527.25,529,527.25,528.25,723
20141201|2014-10-28 04:30,28,528.5,528.5,527,527.5,471
20141201|2014-10-28 05:00,28,527.25,529.5,527.25,529.25,499
20141201|2014-10-28 05:30,28,529,529.5,528.25,528.25,105
20141201|2014-10-28 06:00,28,528.5,529,528.25,529,158
20141201|2014-10-28 06:30,28,529,529.5,527.25,528.75,391
20141201|2014-10-28 07:00,28,528.5,531,528.5,529,587
20141201|2014-10-28 07:30,28,529,530.75,529,530.5,278
20141201|2014-10-28 08:30,28,530.5,530.75,524.75,526.25,7160
20141201|2014-10-28 09:00,28,526.5,528.75,526.5,527.75,2203
20141201|2014-10-28 09:30,28,527.5,532.75,527.5,531,4571
20141201|2014-10-28 10:00,28,531.25,532.5,529.25,532.25,1794
20141201|2014-10-28 10:30,28,532.25,533,530.5,532,1872
20141201|2014-10-28 11:00,28,532.25,532.25,528,528.75,2514
20141201|2014-10-28 11:30,28,528.5,529.75,526,528,4023
20141201|2014-10-28 12:00,28,527.75,531,527.75,530.25,2072
20141201|2014-10-28 12:30,28,530.5,531.25,530.25,530.75,1072
20141201|2014-10-28 13:00,28,531,532,530,531.5,3036
20141201|2014-10-28 19:00,29,531,531.25,527.5,530,955
20141201|2014-10-28 19:30,29,530,530.75,529.75,530.5,148
20141201|2014-10-28 20:00,29,530.5,530.75,529.75,529.75,33
20141201|2014-10-28 20:30,29,529.75,534,529.75,534,574
20141201|2014-10-28 21:00,29,534,534,533.25,533.25,127
20141201|2014-10-28 21:30,29,533.25,534,533.25,533.75,75
20141201|2014-10-28 22:00,29,533.5,533.5,532.25,532.75,34
20141201|2014-10-28 22:30,29,533,533,533,533,4
20141201|2014-10-28 23:00,29,533.5,533.75,533.5,533.75,40
20141201|2014-10-28 23:30,29,533.75,533.75,533.5,533.75,16
20141201|2014-10-29 00:00,29,533.75,533.75,533.75,533.75,12
20141201|2014-10-29 00:30,29,533.75,533.75,533.5,533.75,56
20141201|2014-10-29 01:00,29,533.75,534,533.25,533.5,115
20141201|2014-10-29 01:30,29,533.75,533.75,532.5,533,50
20141201|2014-10-29 02:00,29,533,533,532.5,532.75,18
20141201|2014-10-29 02:30,29,532.5,532.5,531.5,532,110
20141201|2014-10-29 03:00,29,531.75,532,531.75,532,96
20141201|2014-10-29 03:30,29,532.25,533.75,532.25,533.25,180
20141201|2014-10-29 04:00,29,533.25,533.5,532.5,533.25,273
20141201|2014-10-29 04:30,29,533.5,533.5,533,533.5,64
20141201|2014-10-29 05:00,29,533.5,533.75,533.25,533.75,301
20141201|2014-10-29 05:30,29,533.75,534.5,533.25,534.5,288
20141201|2014-10-29 06:00,29,534.5,535.75,534,534.75,401
20141201|2014-10-29 06:30,29,534.75,535.25,533.75,534,329
20141201|2014-10-29 07:00,29,533.75,535,533,535,487
20141201|2014-10-29 07:30,29,535.25,535.75,535,535,199
20141201|2014-10-29 08:30,29,535.5,537,532,532,4627
20141201|2014-10-29 09:00,29,532.25,533,529.75,531.25,3297
20141201|2014-10-29 09:30,29,531.5,534.5,531.5,532,2829
20141201|2014-10-29 10:00,29,532,534.75,531.75,533.75,1973
20141201|2014-10-29 10:30,29,534,536.5,533.75,535,2531
20141201|2014-10-29 11:00,29,535,535.75,533.75,533.75,1840
20141201|2014-10-29 11:30,29,534,535.75,533.5,535,1090
20141201|2014-10-29 12:00,29,534.75,536.75,534.75,536.25,1392
20141201|2014-10-29 12:30,29,536.25,540.5,536,539,5578
20141201|2014-10-29 13:00,29,538.75,539.75,536.5,538.25,4763
20141201|2014-10-29 19:00,30,538.25,543,538,541,1026
20141201|2014-10-29 19:30,30,541.25,542,540,540.75,275
20141201|2014-10-29 20:00,30,540.75,542.25,540,542,156
20141201|2014-10-29 20:30,30,542,542.25,539.5,540,252
20141201|2014-10-29 21:00,30,540,540.75,538.75,538.75,103
20141201|2014-10-29 21:30,30,539.25,540.75,539.25,540.5,69
20141201|2014-10-29 22:00,30,540.5,541,540.5,541,29
20141201|2014-10-29 22:30,30,541,541.75,541,541.75,40
20141201|2014-10-29 23:00,30,541.25,541.75,541.25,541.75,14
20141201|2014-10-29 23:30,30,541.5,542,541.5,541.5,12
20141201|2014-10-30 00:00,30,541.5,542,541.5,541.75,39
20141201|2014-10-30 00:30,30,541.75,542.75,541.75,542.75,127
20141201|2014-10-30 01:00,30,542.75,542.75,542,542,130
20141201|2014-10-30 01:30,30,542,542,541.75,541.75,22
20141201|2014-10-30 02:00,30,542,542,541.75,541.75,161
20141201|2014-10-30 02:30,30,541.75,542.5,541.75,542,151
20141201|2014-10-30 03:00,30,542,542.25,541.5,541.75,167
20141201|2014-10-30 03:30,30,542,543,542,542.5,282
20141201|2014-10-30 04:00,30,541.75,542.25,541.75,541.75,233
20141201|2014-10-30 04:30,30,541.75,543.75,541.5,543.5,323
20141201|2014-10-30 05:00,30,543.5,544.5,543,544.5,423
20141201|2014-10-30 05:30,30,544.5,545,543.75,544,498
20141201|2014-10-30 06:00,30,544.5,545.5,544.25,544.5,369
20141201|2014-10-30 06:30,30,544.5,545.25,544,544.5,232
20141201|2014-10-30 07:00,30,544.25,544.5,541.5,542,797
20141201|2014-10-30 07:30,30,541.5,542,533.75,536.5,1879
20141201|2014-10-30 08:30,30,537.5,539.25,532.75,534.25,7121
20141201|2014-10-30 09:00,30,534.5,535.75,532.5,535,3151
20141201|2014-10-30 09:30,30,535,540.5,535,538.5,4052
20141201|2014-10-30 10:00,30,539,539,535.25,538.5,2443
20141201|2014-10-30 10:30,30,538.5,541.5,538.25,541,2184
20141201|2014-10-30 11:00,30,540.75,542.75,540.75,542,2434
20141201|2014-10-30 11:30,30,542.25,543.25,540.75,542.25,1640
20141201|2014-10-30 12:00,30,542,542.75,540.75,541.75,1710
20141201|2014-10-30 12:30,30,541.5,542,539.5,539.75,1319
20141201|2014-10-30 13:00,30,539.5,539.5,535.25,535.75,3739
20141201|2014-10-30 19:00,31,536,538,534.75,537.25,304
20141201|2014-10-30 19:30,31,537.25,538,537.25,537.75,47
20141201|2014-10-30 20:00,31,537.5,538.5,536.25,536.75,201
20141201|2014-10-30 20:30,31,537,537.25,536,537.25,48
20141201|2014-10-30 21:00,31,537.25,537.75,537,537.75,24
20141201|2014-10-30 21:30,31,537.75,537.75,536.75,537.5,26
20141201|2014-10-30 22:00,31,537.25,538.25,537.25,538.25,54
20141201|2014-10-30 22:30,31,538.25,539,537.75,538.5,60
20141201|2014-10-30 23:00,31,538.75,539,538.25,538.25,73
20141201|2014-10-30 23:30,31,538.25,538.25,537.5,538.25,21
20141201|2014-10-31 00:00,31,538,538.25,537.75,537.75,45
20141201|2014-10-31 00:30,31,538,538.25,536.75,537,104
20141201|2014-10-31 01:00,31,537,537,533.5,535.75,321
20141201|2014-10-31 01:30,31,535.75,536.25,533.75,533.75,133
20141201|2014-10-31 02:00,31,534,534,530.5,532,726
20141201|2014-10-31 02:30,31,531.5,533,531.5,532.5,215
20141201|2014-10-31 03:00,31,533,533,532,532.75,208
20141201|2014-10-31 03:30,31,533,534,532.75,533.75,160
20141201|2014-10-31 04:00,31,533.75,534.5,533,533.75,136
20141201|2014-10-31 04:30,31,533.5,534.25,531.5,533.5,1316
20141201|2014-10-31 05:00,31,533.5,534,533.5,533.75,147
20141201|2014-10-31 05:30,31,533.75,535.5,533.5,535,192
20141201|2014-10-31 06:00,31,535,535,533.75,534,201
20141201|2014-10-31 06:30,31,533.75,534,532.5,533,424
20141201|2014-10-31 07:00,31,533.25,533.5,530,530.75,933
20141201|2014-10-31 07:30,31,530.75,531.25,530,530.25,682
20141201|2014-10-31 08:30,31,530,531.25,524.75,525.25,8010
20141201|2014-10-31 09:00,31,525.25,526.5,523,525,4345
20141201|2014-10-31 09:30,31,525.25,528.75,524.75,526.5,5374
20141201|2014-10-31 10:00,31,526.5,528,524.25,524.75,3279
20141201|2014-10-31 10:30,31,524.75,525.75,523.5,525,2611
20141201|2014-10-31 11:00,31,525,525.5,523.75,525,1749
20141201|2014-10-31 11:30,31,525,527.25,524.75,526.5,1709
20141201|2014-10-31 12:00,31,526.5,531,526.25,529.25,2773
20141201|2014-10-31 12:30,31,529.5,529.5,525.5,526,2539
20141201|2014-10-31 13:00,31,526.25,533,526,531.75,7244
20141201|2014-11-02 19:00,3,536.25,536.5,531.25,531.5,1302
20141201|2014-11-02 19:30,3,531.25,531.25,527.5,528,834
20141201|2014-11-02 20:00,3,528,529,528,528.25,84
20141201|2014-11-02 20:30,3,528.5,528.75,528,528.5,47
20141201|2014-11-02 21:00,3,528.5,529,527.5,528.75,74
20141201|2014-11-02 21:30,3,528.5,529.25,528.5,529.25,22
20141201|2014-11-02 22:00,3,529,529,529,529,4
20141201|2014-11-02 22:30,3,528.5,529,528.5,528.5,13
20141201|2014-11-02 23:00,3,528.25,528.75,528.25,528.75,15
20141201|2014-11-02 23:30,3,529,530.25,528.5,530.25,76
20141201|2014-11-03 00:00,3,530.25,530.25,528.25,528.75,46
20141201|2014-11-03 00:30,3,528.75,531,528.5,530.5,336
20141201|2014-11-03 01:00,3,530.75,531.5,530,530.25,254
20141201|2014-11-03 01:30,3,530,531.75,528.75,531.5,457
20141201|2014-11-03 02:00,3,531,531,529.75,531,103
20141201|2014-11-03 02:30,3,530.75,532.75,530.75,532.25,248
20141201|2014-11-03 03:00,3,532.25,532.5,530.5,530.5,92
20141201|2014-11-03 03:30,3,531,531.75,529.5,530,393
20141201|2014-11-03 04:00,3,529.75,529.75,528.5,529,309
20141201|2014-11-03 04:30,3,528.75,529,528,528.25,247
20141201|2014-11-03 05:00,3,528.5,529,528.25,528.75,127
20141201|2014-11-03 05:30,3,528.75,529,528.5,529,57
20141201|2014-11-03 06:00,3,529,529,528.75,529,37
20141201|2014-11-03 06:30,3,529,529.25,528.75,529,110
20141201|2014-11-03 07:00,3,528.75,528.75,527.25,527.5,429
20141201|2014-11-03 07:30,3,527.75,528.25,527.5,528.25,136
20141201|2014-11-03 08:30,3,528.75,530.75,526.75,530,3765
20141201|2014-11-03 09:00,3,530,536,529,534.25,5469
20141201|2014-11-03 09:30,3,534.5,537.5,530.25,530.25,3906
20141201|2014-11-03 10:00,3,530.25,536.25,530.25,535.25,2417
20141201|2014-11-03 10:30,3,535.5,535.5,531.75,533.25,2375
20141201|2014-11-03 11:00,3,533,535,532,534.25,1562
20141201|2014-11-03 11:30,3,534.5,535.25,532,532.5,990
20141201|2014-11-03 12:00,3,532.25,534.5,532.25,533.75,1172
20141201|2014-11-03 12:30,3,533.75,535.5,533,533.25,1078
20141201|2014-11-03 13:00,3,533.25,539.25,533,538,5898
20141201|2014-11-03 19:00,4,538.25,538.75,536.25,538,422
20141201|2014-11-03 19:30,4,537.75,538.5,537.5,538,151
20141201|2014-11-03 20:00,4,538,538.25,537.5,538,69
20141201|2014-11-03 20:30,4,538,538.5,538,538.5,17
20141201|2014-11-03 21:00,4,538.25,538.5,538,538.25,56
20141201|2014-11-03 21:30,4,538,538.25,537.5,538,36
20141201|2014-11-03 22:00,4,538.25,538.25,538,538,6
20141201|2014-11-03 22:30,4,538,538.25,538,538.25,11
20141201|2014-11-03 23:00,4,538.25,538.25,537.75,538,14
20141201|2014-11-03 23:30,4,538.25,538.25,538,538,34
20141201|2014-11-04 00:00,4,538.25,538.25,538.25,538.25,32
20141201|2014-11-04 00:30,4,538.25,538.25,535.75,537,164
20141201|2014-11-04 01:00,4,537.25,537.5,536.75,536.75,22
20141201|2014-11-04 01:30,4,536.5,537,535.75,535.75,58
20141201|2014-11-04 02:00,4,535.75,536.5,534,535.25,324
20141201|2014-11-04 02:30,4,535.25,535.25,533.75,535.25,82
20141201|2014-11-04 03:00,4,535.25,535.5,534.5,534.75,76
20141201|2014-11-04 03:30,4,534.5,534.5,533.5,534,60
20141201|2014-11-04 04:00,4,533.75,534.5,533.25,533.75,223
20141201|2014-11-04 04:30,4,533.75,533.75,533.25,533.5,147
20141201|2014-11-04 05:00,4,533.5,534.25,533.5,534.25,149
20141201|2014-11-04 05:30,4,534.25,534.5,534.25,534.25,35
20141201|2014-11-04 06:00,4,534.25,535.25,534,534.75,220
20141201|2014-11-04 06:30,4,534.75,535,533.75,533.75,243
20141201|2014-11-04 07:00,4,533.75,533.75,532,532.75,665
20141201|2014-11-04 07:30,4,532.5,533.25,532.25,533.25,284
20141201|2014-11-04 08:30,4,532.25,535,529,529.5,5035
20141201|2014-11-04 09:00,4,529.5,533.5,529,531.25,3096
20141201|2014-11-04 09:30,4,531.5,533,529,529.5,2681
20141201|2014-11-04 10:00,4,529.25,532.25,529,532.25,2245
20141201|2014-11-04 10:30,4,532.25,533.25,531.5,532.5,1786
20141201|2014-11-04 11:00,4,532.75,535.5,532.75,535,1890
20141201|2014-11-04 11:30,4,535.25,535.5,532.75,533,1338
20141201|2014-11-04 12:00,4,533,533.5,531,532.25,1116
20141201|2014-11-04 12:30,4,532.5,533.5,530.5,530.75,1484
20141201|2014-11-04 13:00,4,531,532.25,529.5,532,2965
20141201|2014-11-04 19:00,5,532,532,530.25,530.5,304
20141201|2014-11-04 19:30,5,530.5,532,530.5,531.5,132
20141201|2014-11-04 20:00,5,531.25,532.25,531,531.5,100
20141201|2014-11-04 20:30,5,531.75,532.5,531.75,532.25,46
20141201|2014-11-04 21:00,5,532,532,531.25,532,99
20141201|2014-11-04 21:30,5,531.5,531.75,531.25,531.25,17
20141201|2014-11-04 22:00,5,531,531.5,531,531.5,19
20141201|2014-11-04 22:30,5,531.25,531.25,530.75,531,31
20141201|2014-11-04 23:00,5,530.75,530.75,530.5,530.5,28
20141201|2014-11-04 23:30,5,530.75,530.75,530,530.5,69
20141201|2014-11-05 00:00,5,530,530.75,529,529,152
20141201|2014-11-05 00:30,5,529.25,529.75,529.25,529.25,52
20141201|2014-11-05 01:00,5,529.25,531,529,529.5,166
20141201|2014-11-05 01:30,5,529.25,529.5,529,529,17
20141201|2014-11-05 02:00,5,529,529.25,527.75,528,416
20141201|2014-11-05 02:30,5,528.25,528.25,527.75,528,284
20141201|2014-11-05 03:00,5,527.75,528.5,527.75,528.5,224
20141201|2014-11-05 03:30,5,528.25,529.75,528.25,529,169
20141201|2014-11-05 04:00,5,528.75,528.75,527.25,528.5,206
20141201|2014-11-05 04:30,5,528.5,528.5,527,527.5,350
20141201|2014-11-05 05:00,5,527.75,527.75,526.5,526.75,248
20141201|2014-11-05 05:30,5,526.5,526.75,526.25,526.5,191
20141201|2014-11-05 06:00,5,526.25,527,526.25,526.5,83
20141201|2014-11-05 06:30,5,526.5,527,524.75,524.75,894
20141201|2014-11-05 07:00,5,525.25,525.75,523.75,525.5,1030
20141201|2014-11-05 07:30,5,525.25,525.75,524.5,524.75,415
20141201|2014-11-05 08:30,5,525,526.5,521.25,521.5,5440
20141201|2014-11-05 09:00,5,521.5,521.5,518.75,520.5,6406
20141201|2014-11-05 09:30,5,520.25,522,518.75,521,4916
20141201|2014-11-05 10:00,5,520.75,523,519.25,522.25,3636
20141201|2014-11-05 10:30,5,522.5,524.75,521.5,521.5,2549
20141201|2014-11-05 11:00,5,521.5,524.5,521.5,524.5,1304
20141201|2014-11-05 11:30,5,524.75,526,524.25,525.25,1711
20141201|2014-11-05 12:00,5,525.25,527,524.75,525.5,2890
20141201|2014-11-05 12:30,5,525.5,525.75,523.75,524,1795
20141201|2014-11-05 13:00,5,524.25,526,524,525,2544
20141201|2014-11-05 19:00,6,525,526.25,524.75,525.5,568
20141201|2014-11-05 19:30,6,525.75,525.75,525.5,525.5,56
20141201|2014-11-05 20:00,6,526,526,525.25,525.25,23
20141201|2014-11-05 20:30,6,525.75,525.75,524,524,105
20141201|2014-11-05 21:00,6,524.25,524.25,523.25,524,49
20141201|2014-11-05 21:30,6,524,524.5,524,524.25,11
20141201|2014-11-05 22:00,6,524.5,526,524.5,526,84
20141201|2014-11-05 22:30,6,525.75,525.75,525.5,525.75,39
20141201|2014-11-05 23:00,6,525.5,526.75,524.25,524.25,884
20141201|2014-11-05 23:30,6,524.75,525.75,524.5,525.5,305
20141201|2014-11-06 00:00,6,525.25,525.25,524,524,37
20141201|2014-11-06 00:30,6,523.75,524.25,523.5,524.25,110
20141201|2014-11-06 01:00,6,524.25,524.25,524,524,67
20141201|2014-11-06 01:30,6,524,525.5,524,524.25,106
20141201|2014-11-06 02:00,6,524.5,526.25,523.25,524.75,2217
20141201|2014-11-06 02:30,6,525.25,525.5,523.25,523.25,83
20141201|2014-11-06 03:00,6,523.5,523.75,523.25,523.25,86
20141201|2014-11-06 03:30,6,523.5,523.5,521.75,522.25,308
20141201|2014-11-06 04:00,6,522,522.25,521.75,522,66
20141201|2014-11-06 04:30,6,521.75,522,521.5,521.75,174
20141201|2014-11-06 05:00,6,521.75,522.5,521.75,522,98
20141201|2014-11-06 05:30,6,521.75,522.5,521.75,521.75,191
20141201|2014-11-06 06:00,6,522,522,521.5,521.75,32
20141201|2014-11-06 06:30,6,521.75,521.75,521,521.25,114
20141201|2014-11-06 07:00,6,521.5,522,520.5,520.75,319
20141201|2014-11-06 07:30,6,520.75,522,520.25,521.75,382
20141201|2014-11-06 08:30,6,522.75,524,520,523.75,5791
20141201|2014-11-06 09:00,6,523.75,526.25,523.25,525.75,3751
20141201|2014-11-06 09:30,6,525.5,528,525.5,525.75,3075
20141201|2014-11-06 10:00,6,525.75,526.75,523.75,525,1807
20141201|2014-11-06 10:30,6,525,525.5,521.5,521.75,2023
20141201|2014-11-06 11:00,6,521.5,524.5,521,524,2198
20141201|2014-11-06 11:30,6,524,524.25,521.5,522,1346
20141201|2014-11-06 12:00,6,522,522.75,520.75,521,1350
20141201|2014-11-06 12:30,6,521,522,520.5,521.25,1624
20141201|2014-11-06 13:00,6,521,521.5,520,520.5,2526
20141201|2014-11-06 19:00,7,520.5,520.5,516.75,517.5,837
20141201|2014-11-06 19:30,7,517.5,518,517.5,517.75,88
20141201|2014-11-06 20:00,7,517.75,518,517.5,517.75,45
20141201|2014-11-06 20:30,7,518,518.5,517.75,518.25,148
20141201|2014-11-06 21:00,7,518.5,518.5,517.75,518.25,55
20141201|2014-11-06 21:30,7,518.25,518.5,518,518.5,120
20141201|2014-11-06 22:00,7,518.25,518.25,518,518.25,55
20141201|2014-11-06 22:30,7,518.25,518.5,516.75,517.25,213
20141201|2014-11-06 23:00,7,517.5,518,516.75,517,79
20141201|2014-11-06 23:30,7,516.75,517.25,516.75,517,27
20141201|2014-11-07 00:00,7,517,517.25,517,517.25,38
20141201|2014-11-07 00:30,7,517,517.5,517,517.25,33
20141201|2014-11-07 01:00,7,517.25,517.75,517.25,517.5,71
20141201|2014-11-07 01:30,7,517.25,517.25,515.5,516,784
20141201|2014-11-07 02:00,7,516,517,516,516.25,107
20141201|2014-11-07 02:30,7,516.25,516.5,516,516.25,134
20141201|2014-11-07 03:00,7,516.5,516.5,516,516.25,56
20141201|2014-11-07 03:30,7,516,516.25,515.5,515.75,137
20141201|2014-11-07 04:00,7,515.5,515.75,515,515.25,245
20141201|2014-11-07 04:30,7,515.5,516,515.25,515.5,297
20141201|2014-11-07 05:00,7,515.75,515.75,515.25,515.5,211
20141201|2014-11-07 05:30,7,515.5,515.5,514.5,515,488
20141201|2014-11-07 06:00,7,515,515.5,514.5,514.75,180
20141201|2014-11-07 06:30,7,514.75,515.5,514.25,514.5,386
20141201|2014-11-07 07:00,7,514.75,515.25,514.25,515,354
20141201|2014-11-07 07:30,7,515,516,514.75,515.25,518
20141201|2014-11-07 08:30,7,515,517,512.5,512.75,4980
20141201|2014-11-07 09:00,7,513,516.5,513,514.25,3721
20141201|2014-11-07 09:30,7,514,515.75,512.75,513.75,3156
20141201|2014-11-07 10:00,7,513.75,513.75,511.25,512,4192
20141201|2014-11-07 10:30,7,512.25,513.75,511,512,1707
20141201|2014-11-07 11:00,7,512,513,511.25,512.25,1512
20141201|2014-11-07 11:30,7,512.5,513.75,512.25,513.25,1299
20141201|2014-11-07 12:00,7,513.25,515.75,513,514.5,2192
20141201|2014-11-07 12:30,7,514.75,516.5,514,514.5,2448
20141201|2014-11-07 13:00,7,514.75,515.5,514,514.75,3321
20141201|2014-11-09 19:00,10,514,515.75,514,515,934
20141201|2014-11-09 19:30,10,515,515.25,514.75,514.75,50
20141201|2014-11-09 20:00,10,515.25,515.5,514.75,514.75,49
20141201|2014-11-09 20:30,10,515,515,514.75,514.75,31
20141201|2014-11-09 21:00,10,514.75,515,514.75,515,100
20141201|2014-11-09 21:30,10,515,515.25,514.75,515,37
20141201|2014-11-09 22:00,10,515,515.75,515,515.5,67
20141201|2014-11-09 22:30,10,515.5,515.75,515.5,515.5,23
20141201|2014-11-09 23:00,10,515.5,515.75,515,515,82
20141201|2014-11-09 23:30,10,515,515,514.75,514.75,34
20141201|2014-11-10 00:00,10,514.75,515.25,514.75,514.75,41
20141201|2014-11-10 00:30,10,514.75,515.5,514.75,515,55
20141201|2014-11-10 01:00,10,514.75,515,514.5,514.5,113
20141201|2014-11-10 01:30,10,514.5,514.75,514,514,139
20141201|2014-11-10 02:00,10,514,514,512,512.25,285
20141201|2014-11-10 02:30,10,512,512.25,511.25,511.5,127
20141201|2014-11-10 03:00,10,511.75,513.25,511.5,511.5,347
20141201|2014-11-10 03:30,10,511.5,512,511.25,511.5,159
20141201|2014-11-10 04:00,10,511.5,512.75,511.5,512.5,112
20141201|2014-11-10 04:30,10,512.5,512.75,512,512.5,108
20141201|2014-11-10 05:00,10,512.5,513,512.25,513,129
20141201|2014-11-10 05:30,10,512.75,513,512.5,512.5,49
20141201|2014-11-10 06:00,10,512.75,512.75,512.5,512.75,101
20141201|2014-11-10 06:30,10,512.75,513.75,512.75,513.25,101
20141201|2014-11-10 07:00,10,513,514.25,513,514,139
20141201|2014-11-10 07:30,10,514,514.5,513.75,514,50
20141201|2014-11-10 08:30,10,514.5,519.75,514,519.75,3620
20141201|2014-11-10 09:00,10,519.5,520,516.5,517.75,3168
20141201|2014-11-10 09:30,10,518,519.75,516.5,517.25,2977
20141201|2014-11-10 10:00,10,517.25,518.75,515.5,517.25,2191
20141201|2014-11-10 10:30,10,517.25,518.5,516.5,518,1632
20141201|2014-11-10 11:00,10,518.25,524.5,512.5,518.25,14781
20141201|2014-11-10 11:30,10,518,519.25,514.25,514.5,2799
20141201|2014-11-10 12:00,10,514.5,516,514.5,515.25,974
20141201|2014-11-10 12:30,10,515.25,516.75,514.75,515,1596
20141201|2014-11-10 13:00,10,515,519.5,513.25,519,5376
20141201|2014-11-10 19:00,11,518,518.75,516,516.5,281
20141201|2014-11-10 19:30,11,516.75,517.5,516.5,517.5,81
20141201|2014-11-10 20:00,11,517.5,517.5,517.25,517.25,26
20141201|2014-11-10 20:30,11,517.5,517.75,517.5,517.5,15
20141201|2014-11-10 21:00,11,517.5,518,517.5,517.75,32
20141201|2014-11-10 21:30,11,517.75,518.5,517.75,518.25,17
20141201|2014-11-10 22:00,11,518,518.25,517.75,517.75,12
20141201|2014-11-10 22:30,11,517.75,518,517.75,518,5
20141201|2014-11-10 23:00,11,517.75,517.75,516.75,516.75,87
20141201|2014-11-10 23:30,11,517,517,516.5,516.75,109
20141201|2014-11-11 00:00,11,516.75,517.5,516.25,516.25,101
20141201|2014-11-11 00:30,11,516.25,517,516.25,517,86
20141201|2014-11-11 01:00,11,517,517,514.5,514.5,245
20141201|2014-11-11 01:30,11,514.5,514.5,514,514,127
20141201|2014-11-11 02:00,11,514,515.25,513.5,514.5,236
20141201|2014-11-11 02:30,11,514.5,515,514,514.5,142
20141201|2014-11-11 03:00,11,514.5,514.5,513.75,514,79
20141201|2014-11-11 03:30,11,514,514.25,513,513.5,323
20141201|2014-11-11 04:00,11,513.25,514.25,513.25,513.75,204
20141201|2014-11-11 04:30,11,514,514,513.5,513.5,140
20141201|2014-11-11 05:00,11,513.5,514.25,513.5,513.5,154
20141201|2014-11-11 05:30,11,513.75,514.25,513.5,513.75,137
20141201|2014-11-11 06:00,11,513.5,515.25,513.5,515.25,210
20141201|2014-11-11 06:30,11,515,515.75,515,515.5,143
20141201|2014-11-11 07:00,11,515.75,515.75,515,515.75,111
20141201|2014-11-11 07:30,11,516,516,515.25,515.5,58
20141201|2014-11-11 08:30,11,515,515.75,511.75,513.25,4531
20141201|2014-11-11 09:00,11,513,515.5,512.75,513.25,2337
20141201|2014-11-11 09:30,11,513,518.5,513,517.75,3234
20141201|2014-11-11 10:00,11,517.75,518.75,517,518.25,3119
20141201|2014-11-11 10:30,11,518.25,518.75,517.25,517.5,1481
20141201|2014-11-11 11:00,11,517.5,518.5,516,517.25,1408
20141201|2014-11-11 11:30,11,517.5,521.25,516.75,520.75,3211
20141201|2014-11-11 12:00,11,521,524,521,523,2426
20141201|2014-11-11 12:30,11,523,523.5,521.25,523.25,1936
20141201|2014-11-11 13:00,11,523,526.5,523,524.25,5103
20141201|2014-11-11 19:00,12,524.25,528.25,523.75,524.75,880
20141201|2014-11-11 19:30,12,524.75,525.5,524.5,525.5,125
20141201|2014-11-11 20:00,12,525.25,525.75,524.5,525,150
20141201|2014-11-11 20:30,12,525.25,525.25,524.75,525,112
20141201|2014-11-11 21:00,12,524.5,525,524,524.75,109
20141201|2014-11-11 21:30,12,524.75,525,523.75,524.25,64
20141201|2014-11-11 22:00,12,524,524.5,523.75,524.25,109
20141201|2014-11-11 22:30,12,524.5,525.25,523.5,525.25,297
20141201|2014-11-11 23:00,12,525.25,525.5,524.5,525,318
20141201|2014-11-11 23:30,12,525.5,525.5,523.75,523.75,134
20141201|2014-11-12 00:00,12,524,524.5,523.5,523.75,53
20141201|2014-11-12 00:30,12,523.5,524.25,523.5,523.75,86
20141201|2014-11-12 01:00,12,523.75,523.75,522.75,523.25,90
20141201|2014-11-12 01:30,12,523,525.75,523,525.75,156
20141201|2014-11-12 02:00,12,525.5,527,524.75,526.5,354
20141201|2014-11-12 02:30,12,526.5,526.5,525,526.5,355
20141201|2014-11-12 03:00,12,526.5,528.25,526.5,528.25,369
20141201|2014-11-12 03:30,12,528,531.75,528,530.5,1284
20141201|2014-11-12 04:00,12,530.75,531.25,530.5,530.75,335
20141201|2014-11-12 04:30,12,531,531,530.25,530.75,209
20141201|2014-11-12 05:00,12,530.5,531.5,530.5,531.5,152
20141201|2014-11-12 05:30,12,531.25,531.5,530.75,531,159
20141201|2014-11-12 06:00,12,530.75,534,530.5,533,1029
20141201|2014-11-12 06:30,12,533.25,533.75,532.5,533,481
20141201|2014-11-12 07:00,12,532.75,533.25,532.5,533.25,244
20141201|2014-11-12 07:30,12,533,534.25,533,533.25,214
20141201|2014-11-12 08:30,12,533,545.75,532.75,543.75,14711
20141201|2014-11-12 09:00,12,543.75,544.5,540.75,542.75,5793
20141201|2014-11-12 09:30,12,542.5,543,534.5,534.75,7409
20141201|2014-11-12 10:00,12,534.75,541.5,533,541.5,5368
20141201|2014-11-12 10:30,12,541.75,543.5,539.75,543.25,2680
20141201|2014-11-12 11:00,12,543.25,543.75,540.5,542,2567
20141201|2014-11-12 11:30,12,542,542.5,540.25,541.25,2125
20141201|2014-11-12 12:00,12,541.25,542,540,540.75,1389
20141201|2014-11-12 12:30,12,541,543.75,541,542.25,2204
20141201|2014-11-12 13:00,12,542.25,543.75,541,541.5,4572
20141201|2014-11-12 19:00,13,542,544,541.5,543.5,715
20141201|2014-11-12 19:30,13,543.25,544.75,543,544.25,159
20141201|2014-11-12 20:00,13,543.75,544,543,543.25,83
20141201|2014-11-12 20:30,13,543.5,543.5,543.25,543.25,59
20141201|2014-11-12 21:00,13,543.25,543.5,541.5,541.5,362
20141201|2014-11-12 21:30,13,541.75,542.25,541.25,541.25,178
20141201|2014-11-12 22:00,13,541.5,542.75,541.25,542.5,75
20141201|2014-11-12 22:30,13,542.5,542.5,541.75,541.75,61
20141201|2014-11-12 23:00,13,542,542.25,541.5,541.5,142
20141201|2014-11-12 23:30,13,541.25,542,540.5,541.25,3428
20141201|2014-11-13 00:00,13,541.5,544.5,537,542.25,5547
20141201|2014-11-13 00:30,13,542.25,542.25,540.25,541,214
20141201|2014-11-13 01:00,13,540.75,541.75,539.5,541.75,397
20141201|2014-11-13 01:30,13,541.75,542,541.75,541.75,30
20141201|2014-11-13 02:00,13,542,542.75,541.75,542.75,102
20141201|2014-11-13 02:30,13,542.5,543,542.25,542.5,188
20141201|2014-11-13 03:00,13,542.5,542.75,542,542,83
20141201|2014-11-13 03:30,13,542.25,542.25,541.75,541.75,84
20141201|2014-11-13 04:00,13,542,542.25,541,541.75,367
20141201|2014-11-13 04:30,13,541.5,542,541.25,541.75,127
20141201|2014-11-13 05:00,13,541.75,541.75,541,541.5,149
20141201|2014-11-13 05:30,13,541.5,542,541.5,541.5,107
20141201|2014-11-13 06:00,13,541.5,543.5,541.5,542.75,145
20141201|2014-11-13 06:30,13,542.75,543.75,542.75,543,186
20141201|2014-11-13 07:00,13,543,544,543,543.25,259
20141201|2014-11-13 07:30,13,543.25,543.25,542.75,543.25,180
20141201|2014-11-13 08:30,13,543,551.5,542,550.75,9450
20141201|2014-11-13 09:00,13,550.5,552.5,549.25,551,4769
20141201|2014-11-13 09:30,13,551,556.25,550.5,556.25,4635
20141201|2014-11-13 10:00,13,556.25,556.25,550.75,552.25,5961
20141201|2014-11-13 10:30,13,552,554.5,550.75,553.25,1822
20141201|2014-11-13 11:00,13,553.5,557.5,553,556.75,3243
20141201|2014-11-13 11:30,13,556.75,559,555.25,555.25,2829
20141201|2014-11-13 12:00,13,555.25,556,552.25,554.5,2227
20141201|2014-11-13 12:30,13,554.75,555.25,553,553.5,2352
20141201|2014-11-13 13:00,13,553.5,554.75,551.25,553.75,4128
20141201|2014-11-13 19:00,14,553.75,554,552.5,552.75,451
20141201|2014-11-13 19:30,14,552.75,554.5,552.75,554.25,97
20141201|2014-11-13 20:00,14,554.5,554.75,554,554.5,120
20141201|2014-11-13 20:30,14,554.25,555.5,553.5,555.5,182
20141201|2014-11-13 21:00,14,555.75,556.25,555.75,556.25,86
20141201|2014-11-13 21:30,14,556.25,556.5,555,555,47
20141201|2014-11-13 22:00,14,555.25,555.25,554,554.25,77
20141201|2014-11-13 22:30,14,554.25,554.25,553.75,554,42
20141201|2014-11-13 23:00,14,554,554,552,552,114
20141201|2014-11-13 23:30,14,551.75,552.75,551.5,551.75,134
20141201|2014-11-14 00:00,14,551.75,552.25,550,550,183
20141201|2014-11-14 00:30,14,550,550.75,549.75,550.75,106
20141201|2014-11-14 01:00,14,550.75,551,550.25,550.75,123
20141201|2014-11-14 01:30,14,551,551,550.25,551,119
20141201|2014-11-14 02:00,14,551.25,552.5,551,552.25,124
20141201|2014-11-14 02:30,14,552,552.25,550.75,551.25,161
20141201|2014-11-14 03:00,14,551,551.25,550.25,551,227
20141201|2014-11-14 03:30,14,551,552,551,552,128
20141201|2014-11-14 04:00,14,551.75,552.75,551.75,551.75,115
20141201|2014-11-14 04:30,14,552,552.25,551.25,551.75,136
20141201|2014-11-14 05:00,14,552,552.25,551,551.25,114
20141201|2014-11-14 05:30,14,551,552,551,551.25,143
20141201|2014-11-14 06:00,14,551.5,552.75,551.25,552.75,120
20141201|2014-11-14 06:30,14,552.5,552.5,551.25,551.5,79
20141201|2014-11-14 07:00,14,551.5,551.75,551.25,551.5,119
20141201|2014-11-14 07:30,14,551.5,551.5,550.75,551,199
20141201|2014-11-14 08:30,14,550.25,555,549,553.75,4603
20141201|2014-11-14 09:00,14,553.75,559,553.5,556.25,5006
20141201|2014-11-14 09:30,14,556.25,557.75,552.75,557.5,3200
20141201|2014-11-14 10:00,14,557.5,559,556.5,558.75,2114
20141201|2014-11-14 10:30,14,558.5,564.25,558.5,561.5,5629
20141201|2014-11-14 11:00,14,561.75,564.75,561.75,563.5,2280
20141201|2014-11-14 11:30,14,563.25,564,559.5,561.75,2212
20141201|2014-11-14 12:00,14,561.5,562.5,559,561.25,4574
20141201|2014-11-14 12:30,14,561.25,562.75,558.5,562.25,2021
20141201|2014-11-14 13:00,14,562,562.75,560,560.5,2177
20141201|2014-11-16 19:00,17,559.25,562.75,557.5,561,674
20141201|2014-11-16 19:30,17,561,561.25,560,560.75,116
20141201|2014-11-16 20:00,17,560.75,561.5,560.5,560.75,79
20141201|2014-11-16 20:30,17,561,561,560.5,560.5,41
20141201|2014-11-16 21:00,17,560.5,561,559.75,561,57
20141201|2014-11-16 21:30,17,561,561,559.5,560,58
20141201|2014-11-16 22:00,17,560,560.25,560,560.25,6
20141201|2014-11-16 22:30,17,560,560.75,560,560.5,25
20141201|2014-11-16 23:00,17,560.5,561,560.5,561,21
20141201|2014-11-16 23:30,17,561,561.75,560.5,561.25,52
20141201|2014-11-17 00:00,17,561.5,562,561.25,561.75,41
20141201|2014-11-17 00:30,17,561.25,562,560.25,560.75,92
20141201|2014-11-17 01:00,17,561,562,561,561.75,20
20141201|2014-11-17 01:30,17,561.75,562.5,561.25,561.75,54
20141201|2014-11-17 02:00,17,561.75,562.25,561.5,562,112
20141201|2014-11-17 02:30,17,562,563.25,562,563,190
20141201|2014-11-17 03:00,17,563,563,562.25,562.25,138
20141201|2014-11-17 03:30,17,562,562.5,560.75,561,84
20141201|2014-11-17 04:00,17,561,561,559.5,559.5,304
20141201|2014-11-17 04:30,17,559.5,559.5,558.5,559.25,71
20141201|2014-11-17 05:00,17,559.25,559.25,558.25,558.5,151
20141201|2014-11-17 05:30,17,558.5,558.5,557.75,558,212
20141201|2014-11-17 06:00,17,558,558.75,557.75,558.75,110
20141201|2014-11-17 06:30,17,559,559,558,558,89
20141201|2014-11-17 07:00,17,558.25,558.5,557.5,558.5,139
20141201|2014-11-17 07:30,17,558.25,559.5,558,558.75,87
20141201|2014-11-17 08:30,17,559.25,559.75,551.25,552.5,4280
20141201|2014-11-17 09:00,17,552.5,553.25,551.25,552,1867
20141201|2014-11-17 09:30,17,552,556,551.25,555.25,2870
20141201|2014-11-17 10:00,17,555,556,552,552.25,1933
20141201|2014-11-17 10:30,17,552.25,553,551.25,551.75,1145
20141201|2014-11-17 11:00,17,552,554.5,551.75,552.5,1454
20141201|2014-11-17 11:30,17,552.5,553.5,552,552.5,625
20141201|2014-11-17 12:00,17,552.75,554,552.25,553.25,557
20141201|2014-11-17 12:30,17,553.5,554.75,552.25,554,1219
20141201|2014-11-17 13:00,17,554,554,551,552.75,2283
20141201|2014-11-17 19:00,18,552,553,551,551.5,247
20141201|2014-11-17 19:30,18,551,552.25,550,552.25,347
20141201|2014-11-17 20:00,18,552,553,551.75,553,142
20141201|2014-11-17 20:30,18,552.75,552.75,552.5,552.75,20
20141201|2014-11-17 21:00,18,552.75,553,552.75,553,22
20141201|2014-11-17 21:30,18,552.5,552.5,552.5,552.5,8
20141201|2014-11-17 22:00,18,552.5,552.75,552.5,552.75,2
20141201|2014-11-17 22:30,18,552.5,552.5,552.5,552.5,16
20141201|2014-11-17 23:00,18,552.25,552.5,551.25,551.5,49
20141201|2014-11-17 23:30,18,551.25,551.5,550.75,551,34
20141201|2014-11-18 00:00,18,550.75,550.75,550,550,95
20141201|2014-11-18 00:30,18,550,550.75,550,550.5,90
20141201|2014-11-18 01:00,18,550.5,551.75,550.5,551,81
20141201|2014-11-18 01:30,18,551.5,551.5,550.75,551.25,26
20141201|2014-11-18 02:00,18,551.25,551.25,550,550.25,125
20141201|2014-11-18 02:30,18,550,550,549.25,549.25,156
20141201|2014-11-18 03:00,18,549.25,549.25,547.75,548.25,257
20141201|2014-11-18 03:30,18,548.25,548.5,546.75,548,274
20141201|2014-11-18 04:00,18,548.25,549.5,548,549.5,121
20141201|2014-11-18 04:30,18,549.25,549.25,547.5,548.25,210
20141201|2014-11-18 05:00,18,548,549,547.75,548,218
20141201|2014-11-18 05:30,18,548,548.25,547,547.25,171
20141201|2014-11-18 06:00,18,547.25,547.5,547,547.25,122
20141201|2014-11-18 06:30,18,547.25,548.25,547.25,548,159
20141201|2014-11-18 07:00,18,548.25,548.75,547.5,547.75,227
20141201|2014-11-18 07:30,18,547.75,548,547,547.25,107
20141201|2014-11-18 08:30,18,547.5,548,544.25,547.5,2864
20141201|2014-11-18 09:00,18,547.5,549,546.75,547.75,1238
20141201|2014-11-18 09:30,18,547.75,550.5,547.25,548.75,1651
20141201|2014-11-18 10:00,18,548.75,548.75,546.25,547.75,1302
20141201|2014-11-18 10:30,18,548,549,547,547.25,988
20141201|2014-11-18 11:00,18,547.5,548.5,546.25,547.75,1643
20141201|2014-11-18 11:30,18,548,548.25,547,548.25,512
20141201|2014-11-18 12:00,18,548.25,548.5,547.25,548.25,263
20141201|2014-11-18 12:30,18,548,549.25,547.5,547.75,398
20141201|2014-11-18 13:00,18,547.75,550,547.5,549.5,1648
20141201|2014-11-18 19:00,19,549,549.5,548,548.5,190
20141201|2014-11-18 19:30,19,548.25,548.5,547.5,547.75,66
20141201|2014-11-18 20:00,19,547.5,547.5,546.75,547,40
20141201|2014-11-18 20:30,19,547,547,545.75,546.25,102
20141201|2014-11-18 21:00,19,546.75,546.75,546,546,57
20141201|2014-11-18 21:30,19,546,547.5,546,546,61
20141201|2014-11-18 22:00,19,545.75,546,545.75,545.75,31
20141201|2014-11-18 22:30,19,546,546,545.75,545.75,23
20141201|2014-11-18 23:00,19,546,547,545,546.25,2018
20141201|2014-11-18 23:30,19,546,546,545.75,546,8
20141201|2014-11-19 00:00,19,546,546.25,545,545,61
20141201|2014-11-19 00:30,19,545,545,544.5,544.75,92
20141201|2014-11-19 01:00,19,544.5,545,544.5,544.75,19
20141201|2014-11-19 01:30,19,544.5,544.75,543.5,543.75,67
20141201|2014-11-19 02:00,19,543.75,543.75,542.5,543.5,103
20141201|2014-11-19 02:30,19,543.25,543.75,543,543.75,70
20141201|2014-11-19 03:00,19,543.75,544,543.5,543.75,73
20141201|2014-11-19 03:30,19,543.75,544.5,543.5,544.5,22
20141201|2014-11-19 04:00,19,544.25,544.25,543.25,543.75,36
20141201|2014-11-19 04:30,19,543.25,543.75,543.25,543.75,40
20141201|2014-11-19 05:00,19,543.75,544,543.25,543.25,62
20141201|2014-11-19 05:30,19,543,543.25,542.75,543.25,47
20141201|2014-11-19 06:00,19,543.25,544,543,543.75,50
20141201|2014-11-19 06:30,19,543.75,545.75,543.75,545,61
20141201|2014-11-19 07:00,19,545.25,545.5,544.5,544.5,66
20141201|2014-11-19 07:30,19,544.5,545.5,544.25,545.5,56
20141201|2014-11-19 08:30,19,545.5,545.5,540.75,541,2705
20141201|2014-11-19 09:00,19,541.25,542.5,540.25,540.25,1940
20141201|2014-11-19 09:30,19,540.25,541.5,537.5,540.75,2577
20141201|2014-11-19 10:00,19,541,542,539.5,541,1574
20141201|2014-11-19 10:30,19,540.75,542.25,539.75,540.5,1153
20141201|2014-11-19 11:00,19,540.5,541,538.75,539.25,1075
20141201|2014-11-19 11:30,19,539.25,539.25,537.75,538.25,615
20141201|2014-11-19 12:00,19,538.5,539,535.5,535.75,1356
20141201|2014-11-19 12:30,19,536,536.75,535,536,1484
20141201|2014-11-19 13:00,19,536,539,535,538.5,1265
20141201|2014-11-19 19:00,20,538.5,538.5,535.5,537.5,673
20141201|2014-11-19 19:30,20,537.5,537.75,536.75,536.75,311
20141201|2014-11-19 20:00,20,537.25,537.25,536.25,536.5,2221
20141201|2014-11-19 20:30,20,536.5,536.5,535.25,535.75,30
20141201|2014-11-19 21:00,20,535.25,536.5,534.25,536.25,960
20141201|2014-11-19 21:30,20,536,536,535.75,535.75,9
20141201|2014-11-19 22:00,20,535.75,537.25,535.75,537.25,36
20141201|2014-11-19 22:30,20,537,537.25,536.5,537,22
20141201|2014-11-19 23:00,20,536.5,536.5,535.75,535.75,20
20141201|2014-11-19 23:30,20,535.5,536.25,535.5,535.5,45
20141201|2014-11-20 00:00,20,535.75,536.25,535,536,1114
20141201|2014-11-20 00:30,20,536.25,536.25,535,535,95
20141201|2014-11-20 01:00,20,534.75,534.75,533,533.25,156
20141201|2014-11-20 01:30,20,533.25,533.5,532.5,532.5,116
20141201|2014-11-20 02:00,20,532.5,533,532.5,533,4
20141201|2014-11-20 02:30,20,532.75,532.75,532.5,532.75,114
20141201|2014-11-20 03:00,20,532.25,532.5,532,532.25,35
20141201|2014-11-20 03:30,20,532.25,533.5,532,533.5,159
20141201|2014-11-20 04:00,20,533.5,534.75,533.5,534.5,45
20141201|2014-11-20 04:30,20,534.5,534.75,534.25,534.75,33
20141201|2014-11-20 05:00,20,535,535.25,533.5,533.5,136
20141201|2014-11-20 05:30,20,533.5,534.5,533.5,534.25,53
20141201|2014-11-20 06:00,20,534.25,535.25,534.25,535.25,47
20141201|2014-11-20 06:30,20,535.5,535.5,535,535.25,53
20141201|2014-11-20 07:00,20,535.25,535.25,534.75,534.75,108
20141201|2014-11-20 07:30,20,534.75,535,534.25,534.75,204
20141201|2014-11-20 08:30,20,534.75,543.5,532.75,542,4429
20141201|2014-11-20 09:00,20,542.25,545.25,540.5,544,2139
20141201|2014-11-20 09:30,20,543.75,545.5,542.75,545.25,1065
20141201|2014-11-20 10:00,20,545.5,545.75,543,543.5,970
20141201|2014-11-20 10:30,20,543.5,544.5,542.5,543.5,663
20141201|2014-11-20 11:00,20,543.5,545.25,543.25,544,456
20141201|2014-11-20 11:30,20,544,547.25,544,547.25,717
20141201|2014-11-20 12:00,20,547.25,547.25,544.75,545.5,961
20141201|2014-11-20 12:30,20,545.5,546.5,544.25,545,501
20141201|2014-11-20 13:00,20,545.25,548,544.5,547,1911
20141201|2014-11-20 19:00,21,547,547.5,545,545.75,315
20141201|2014-11-20 19:30,21,545.5,545.5,545.25,545.25,7
20141201|2014-11-20 20:00,21,545,545,544.75,544.75,7
20141201|2014-11-20 20:30,21,544.75,545.25,544.75,545.25,655
20141201|2014-11-20 21:00,21,545.25,546.25,545.25,545.5,550
20141201|2014-11-20 21:30,21,545.5,545.5,545.25,545.25,3
20141201|2014-11-20 22:00,21,545.25,545.75,545.25,545.25,21
20141201|2014-11-20 22:30,21,545.25,545.5,545.25,545.5,26
20141201|2014-11-20 23:00,21,545.5,545.75,545.5,545.75,13
20141201|2014-11-20 23:30,21,545.75,546,545,545,682
20141201|2014-11-21 00:00,21,545,545.25,544.75,545,175
20141201|2014-11-21 00:30,21,545,545,544.75,545,13
20141201|2014-11-21 01:00,21,545,545.75,545,545.5,30
20141201|2014-11-21 01:30,21,545,545,544.5,544.5,20
20141201|2014-11-21 02:00,21,545,545,544.5,545,34
20141201|2014-11-21 02:30,21,545,545,543.75,543.75,115
20141201|2014-11-21 03:00,21,543.75,543.75,540.75,542.5,558
20141201|2014-11-21 03:30,21,542.25,543,541.75,542,44
20141201|2014-11-21 04:00,21,542,543,541.75,543,43
20141201|2014-11-21 04:30,21,543,543.25,542.25,542.25,37
20141201|2014-11-21 05:00,21,542.25,542.75,542.25,542.75,51
20141201|2014-11-21 05:30,21,542.75,542.75,542,542.5,40
20141201|2014-11-21 06:00,21,542.5,542.5,542.25,542.25,37
20141201|2014-11-21 06:30,21,542.5,542.75,541.75,542,179
20141201|2014-11-21 07:00,21,542.5,545,542.5,545,390
20141201|2014-11-21 07:30,21,545,545.25,544.75,544.75,216
20141201|2014-11-21 08:30,21,544.25,553.75,544,551.5,4133
20141201|2014-11-21 09:00,21,551.75,553,551,552.5,721
20141201|2014-11-21 09:30,21,552.5,553,551.25,551.75,507
20141201|2014-11-21 10:00,21,551.75,552.75,550.25,552.25,1121
20141201|2014-11-21 10:30,21,552.5,552.5,550,550.5,595
20141201|2014-11-21 11:00,21,550.5,551.25,549.5,550.75,885
20141201|2014-11-21 11:30,21,550.75,550.75,548,550.25,1452
20141201|2014-11-21 12:00,21,550.25,550.75,548,548.75,1712
20141201|2014-11-21 12:30,21,548.75,550,548,548.25,1093
20141201|2014-11-21 13:00,21,548.5,549.25,546.25,546.25,5120
20141201|2014-11-23 19:00,24,546,551.25,546,550,171
20141201|2014-11-23 19:30,24,549.75,550.5,549,549,124
20141201|2014-11-23 20:00,24,549.25,549.75,547,547.5,984
20141201|2014-11-23 20:30,24,547.5,548.25,546.5,547.75,447
20141201|2014-11-23 21:00,24,547.25,547.25,545.5,545.5,168
20141201|2014-11-23 21:30,24,545.25,546.25,545.25,546,22
20141201|2014-11-23 22:00,24,546,546,546,546,12
20141201|2014-11-23 22:30,24,546.25,546.75,546.25,546.75,6
20141201|2014-11-23 23:00,24,547,547,547,547,1
20141201|2014-11-23 23:30,24,547,547,547,547,13
20141201|2014-11-24 00:00,24,547,547,546.75,546.75,46
20141201|2014-11-24 00:30,24,546.75,547,546.75,547,21
20141201|2014-11-24 01:00,24,546.75,547.25,546.75,547,53
20141201|2014-11-24 02:00,24,547,547,547,547,10
20141201|2014-11-24 02:30,24,547,547,546.5,546.5,23
20141201|2014-11-24 03:00,24,546,548.5,546,548,56
20141201|2014-11-24 03:30,24,548.5,548.5,546.75,547.75,54
20141201|2014-11-24 04:00,24,548,548.5,547.75,548.5,30
20141201|2014-11-24 04:30,24,548.75,549,548.75,549,12
20141201|2014-11-24 05:00,24,549,549,548.25,549,52
20141201|2014-11-24 05:30,24,549.25,549.5,547.5,547.75,148
20141201|2014-11-24 06:00,24,548,548,547.25,547.25,9
20141201|2014-11-24 06:30,24,547.25,547.75,547.25,547.5,6
20141201|2014-11-24 07:00,24,547.5,547.75,546.75,546.75,84
20141201|2014-11-24 07:30,24,547.5,547.5,546.5,546.5,64
20141201|2014-11-24 08:30,24,546.25,549.75,544.25,547.75,989
20141201|2014-11-24 09:00,24,547.75,549.25,546.25,546.75,570
20141201|2014-11-24 09:30,24,546.75,547,542.25,545,841
20141201|2014-11-24 10:00,24,545.25,547.5,543.25,546.5,890
20141201|2014-11-24 10:30,24,546.5,548.5,546.5,547.75,341
20141201|2014-11-24 11:00,24,547.5,548.5,546.75,548,176
20141201|2014-11-24 11:30,24,548.25,548.5,546.25,546.75,296
20141201|2014-11-24 12:00,24,546.75,547.5,543.75,543.75,237
20141201|2014-11-24 12:30,24,543.5,544.25,542,542,209
20141201|2014-11-24 13:00,24,542.25,543.5,541.25,541.75,410
20141201|2014-11-24 19:00,25,541.75,544,541.5,542.25,62
20141201|2014-11-24 19:30,25,542,542,542,542,2
20141201|2014-11-24 20:00,25,542.5,542.5,541.75,541.75,2
20141201|2014-11-24 21:00,25,542.5,542.5,542,542,4
20141201|2014-11-24 21:30,25,541.75,541.75,540.25,540.75,30
20141201|2014-11-24 22:00,25,540.5,540.75,540.5,540.75,5
20141201|2014-11-24 22:30,25,541,541,540.5,540.5,17
20141201|2014-11-24 23:00,25,540.25,541,540.25,540.5,15
20141201|2014-11-24 23:30,25,540.5,540.5,540.5,540.5,4
20141201|2014-11-25 00:00,25,540.75,541,540.75,541,7
20141201|2014-11-25 00:30,25,541,541,541,541,18
20141201|2014-11-25 01:00,25,541,541,540.75,541,44
20141201|2014-11-25 01:30,25,541,541,539.5,539.5,193
20141201|2014-11-25 02:00,25,540,540,539.75,539.75,44
20141201|2014-11-25 02:30,25,539.5,539.5,539.25,539.5,44
20141201|2014-11-25 03:00,25,539.5,540,539.25,539.25,48
20141201|2014-11-25 03:30,25,539.5,539.75,539.5,539.5,6
20141201|2014-11-25 04:00,25,539.75,540.25,539.75,539.75,51
20141201|2014-11-25 04:30,25,540,540,539.25,539.25,23
20141201|2014-11-25 05:00,25,539.5,540,539.5,539.5,7
20141201|2014-11-25 05:30,25,540,540.25,540,540,31
20141201|2014-11-25 06:00,25,540.25,541.5,540.25,541,26
20141201|2014-11-25 06:30,25,541,541.75,541,541.75,3
20141201|2014-11-25 07:00,25,541.75,542,541.25,542,28
20141201|2014-11-25 07:30,25,542,543.5,542,543.25,32
20141201|2014-11-25 08:30,25,543.5,546,543.5,545.75,711
20141201|2014-11-25 09:00,25,545.75,548.25,545.75,548,545
20141201|2014-11-25 09:30,25,547.75,550.5,547.5,548.75,365
20141201|2014-11-25 10:00,25,549.25,550,548.75,549.5,288
20141201|2014-11-25 10:30,25,549.75,552,549.75,550.25,403
20141201|2014-11-25 11:00,25,550.5,552,550,550.75,166
20141201|2014-11-25 11:30,25,550.5,551.5,549.5,549.5,182
20141201|2014-11-25 12:00,25,550.25,550.75,549.75,550,82
20141201|2014-11-25 12:30,25,550.5,551,549,549.5,155
20141201|2014-11-25 13:00,25,549.25,553,547.75,552.25,743
20141201|2014-11-25 19:00,26,551.25,553,550.75,552.75,80
20141201|2014-11-25 19:30,26,552.75,552.75,552.75,552.75,1
20141201|2014-11-25 20:00,26,552.75,554.75,552.75,553.5,53
20141201|2014-11-25 20:30,26,552.75,554,552.75,554,9
20141201|2014-11-25 21:00,26,554.25,554.25,554,554,22
20141201|2014-11-25 21:30,26,553.5,553.5,553.5,553.5,5
20141201|2014-11-25 22:30,26,553.25,553.5,553.25,553.5,7
20141201|2014-11-25 23:00,26,553.5,553.5,553,553,8
20141201|2014-11-25 23:30,26,553.75,553.75,553.75,553.75,2
20141201|2014-11-26 00:00,26,553.25,553.25,552.75,552.75,4
20141201|2014-11-26 00:30,26,552.5,552.5,552.5,552.5,8
20141201|2014-11-26 01:30,26,552.25,552.25,551.75,552,10
20141201|2014-11-26 02:00,26,552,552,552,552,3
20141201|2014-11-26 02:30,26,552,552,552,552,2
20141201|2014-11-26 03:00,26,552,552.75,552,552.75,15
20141201|2014-11-26 03:30,26,552.75,554,552.5,553.75,284
20141201|2014-11-26 04:00,26,553.75,555.5,553.75,555,352
20141201|2014-11-26 04:30,26,555.75,558.75,555.75,558.5,278
20141201|2014-11-26 05:00,26,558,558,556,556.25,194
20141201|2014-11-26 05:30,26,556.5,556.75,555.5,555.5,57
20141201|2014-11-26 06:00,26,555.5,557,555.5,556.25,151
20141201|2014-11-26 06:30,26,556.25,557.25,556.25,556.75,73
20141201|2014-11-26 07:00,26,557,557,556,556.5,43
20141201|2014-11-26 07:30,26,556.25,556.5,556,556.25,54
20141201|2014-11-26 08:30,26,555,558.25,554.25,556,1242
20141201|2014-11-26 09:00,26,555.75,555.75,552.25,553,616
20141201|2014-11-26 09:30,26,552.75,556,552.5,555.75,565
20141201|2014-11-26 10:00,26,555.75,558.5,555.25,558.25,720
20141201|2014-11-26 10:30,26,558.25,559.75,558,559.5,367
20141201|2014-11-26 11:00,26,559.25,562,559.25,560,290
20141201|2014-11-26 11:30,26,560.25,560.5,558.5,559,174
20141201|2014-11-26 12:00,26,559.5,560.25,559,559.5,150
20141201|2014-11-26 12:30,26,559.5,562.75,559.5,562.5,232
20141201|2014-11-26 13:00,26,562.5,563,561.25,561.5,193
20141201|2014-11-28 08:30,28,558,568.75,556.5,568.75,538
20141201|2014-11-28 09:00,28,568.75,578.25,568.5,576.5,229
20141201|2014-11-28 09:30,28,577.25,577.5,573.5,576.5,172
20141201|2014-11-28 10:00,28,577,579.25,576.5,577,177
20141201|2014-11-28 10:30,28,577,577,570,574.25,231
20141201|2014-11-28 11:00,28,574.25,576,570,572.25,189
20141201|2014-11-28 11:30,28,572.25,578.75,571.75,578.5,113
20141201|2014-11-30 19:00,1,577.5,577.5,574.25,574.75,14
20141201|2014-11-30 19:30,1,574.75,574.75,574.75,574.75,3
20141201|2014-11-30 20:00,1,574.75,574.75,574.75,574.75,7
20141201|2014-11-30 21:00,1,574.5,574.5,574.5,574.5,2
20141201|2014-12-01 01:00,1,572.75,573,572.5,572.5,47
20141201|2014-12-01 01:30,1,572.5,572.5,572,572,9
20141201|2014-12-01 02:30,1,571.75,571.75,571.75,571.75,1
20141201|2014-12-01 03:00,1,574.25,574.75,574.25,574.75,3
20141201|2014-12-01 07:00,1,577.25,578.25,577.25,578.25,2
20141201|2014-12-01 07:30,1,578.5,578.5,578.5,578.5,1
20141201|2014-12-01 08:30,1,579.25,584.5,578.5,582.75,137
20141201|2014-12-01 09:00,1,583.5,586.75,583.5,585.75,79
20141201|2014-12-01 09:30,1,586.25,590.5,586,590.5,54
20141201|2014-12-01 10:00,1,589,589,588,588.5,53
20141201|2014-12-01 10:30,1,588.5,591.5,588.5,591.5,73
20141201|2014-12-01 11:00,1,591,597.5,590.5,597.25,130
20141201|2014-12-01 11:30,1,597,598,596.75,596.75,14
20141201|2014-12-01 12:00,1,598.25,600,598,600,146
20141201|2014-12-01 12:30,1,600,602.25,600,602.25,127
20141201|2014-12-01 13:00,1,603.75,607,602.75,607,64
20141201|2014-12-01 19:00,2,604.5,604.5,603,604.25,36
20141201|2014-12-01 20:00,2,605.5,605.5,605.5,605.5,1
20141201|2014-12-01 21:00,2,604,604,604,604,1
20141201|2014-12-01 21:30,2,605.75,605.75,605.75,605.75,1
20141201|2014-12-01 23:30,2,604.5,605,604.5,605,19
20141201|2014-12-02 00:00,2,603,603,603,603,2
20141201|2014-12-02 01:30,2,600.5,600.5,600,600,8
20141201|2014-12-02 03:30,2,607,607,607,607,1
20141201|2014-12-02 04:00,2,607.5,607.5,607.5,607.5,2
20141201|2014-12-02 04:30,2,609,609.25,609,609.25,9
20141201|2014-12-02 07:00,2,605,605,605,605,2
20141201|2014-12-02 08:30,2,609,612,603.75,606,5
20141201|2014-12-02 09:00,2,603,605.25,603,605.25,13
20141201|2014-12-02 09:30,2,604.5,609.25,602,609.25,29
20141201|2014-12-02 10:00,2,608.75,610.75,608.5,610,13
20141201|2014-12-02 10:30,2,607.75,607.75,605,605,17
20141201|2014-12-02 11:00,2,604.75,605.5,604.75,605.5,14
20141201|2014-12-02 11:30,2,605.75,605.75,602.5,602.5,8
20141201|2014-12-02 12:00,2,607.5,607.5,604.5,604.5,9
20141201|2014-12-02 12:30,2,606,606,604.5,604.5,5
20141201|2014-12-02 13:00,2,604.5,605.25,604.5,605,20
20141201|2014-12-02 19:00,3,604,604,602,602,4
20141201|2014-12-02 21:00,3,602,602,602,602,36
20141201|2014-12-02 22:30,3,600.5,600.5,600.5,600.5,9
20141201|2014-12-02 23:00,3,600.5,600.5,600.5,600.5,26
20141201|2014-12-03 05:30,3,599,599,599,599,34
20141201|2014-12-03 06:00,3,599,599,596.25,597.5,13
20141201|2014-12-03 07:00,3,593,594.5,593,594.5,11
20141201|2014-12-03 08:30,3,598,598,593.5,594.75,15
20141201|2014-12-03 09:00,3,595.25,596.75,595.25,595.75,15
20141201|2014-12-03 09:30,3,594,594.5,590,590,73
20141201|2014-12-03 10:00,3,593.5,593.5,593.5,593.5,4
20141201|2014-12-03 10:30,3,594,594.5,594,594.5,2
20141201|2014-12-03 11:00,3,595.5,595.5,595.5,595.5,1
20141201|2014-12-03 11:30,3,595.25,595.25,595.25,595.25,1
20141201|2014-12-03 12:30,3,595.5,595.5,594,594,4
20141201|2014-12-03 13:00,3,595,596,595,596,5
20141201|2014-12-04 03:30,4,594,594,594,594,5
20141201|2014-12-04 04:00,4,592,592.25,592,592.25,4
20141201|2014-12-04 04:30,4,591,591,591,591,1
20141201|2014-12-04 05:30,4,590,590,590,590,24
20141201|2014-12-04 06:00,4,589.75,590.75,589.75,590.75,10
20141201|2014-12-04 06:30,4,590.75,590.75,590.75,590.75,4
20141201|2014-12-04 07:00,4,590,590,589,589,35
20141201|2014-12-04 07:30,4,589.5,592.5,588.75,592.5,46
20141201|2014-12-04 08:30,4,588.5,593.25,588.5,593.25,47
20141201|2014-12-04 09:00,4,592,594,591,592.5,59
20141201|2014-12-04 09:30,4,594,594.75,594,594.75,71
20141201|2014-12-04 10:00,4,598.75,598.75,598.75,598.75,6
20141201|2014-12-04 10:30,4,594.75,594.75,594.75,594.75,10
20141201|2014-12-04 11:30,4,597.75,597.75,597.75,597.75,4
20141201|2014-12-04 12:30,4,599.25,600,599.25,600,19
20141201|2014-12-04 21:00,5,599,601.5,599,601.5,17
20141201|2014-12-04 21:30,5,602.25,602.75,601.75,602.75,35
20141201|2014-12-05 00:30,5,600.25,600.75,600.25,600.75,21
20141201|2014-12-05 05:00,5,600.75,601.5,600.75,600.75,13
20141201|2014-12-05 05:30,5,601.25,601.5,600.5,600.5,16
20141201|2014-12-05 06:30,5,598.25,598.25,598.25,598.25,1
20141201|2014-12-05 07:00,5,595,595,594.75,594.75,4
20141201|2014-12-05 08:30,5,599.25,600,597.5,598.5,55
20141201|2014-12-05 09:00,5,601.75,601.75,601.5,601.75,11
20141201|2014-12-05 09:30,5,600,603.5,600,602.5,5
20141201|2014-12-05 11:00,5,606.75,606.75,606.75,606.75,1
20141201|2014-12-05 11:30,5,604.75,605,604.5,604.5,6
20141201|2014-12-05 12:30,5,609.25,609.25,609.25,609.25,3
20141201|2014-12-05 13:00,5,608.25,609.75,608,608.5,65
20141201|2014-12-07 19:00,8,603.5,603.5,600.75,600.75,5
20141201|2014-12-08 08:30,8,606.75,611.5,606.75,610.5,32
20141201|2014-12-08 09:00,8,610.5,611.5,610,610,6
20141201|2014-12-08 10:00,8,612,617,612,617,9
20141201|2014-12-08 10:30,8,617,617,617,617,1
20141201|2014-12-08 11:00,8,614.5,614.5,614.5,614.5,1
20141201|2014-12-08 13:00,8,613,614.5,612.5,612.5,21
20141201|2014-12-09 08:30,9,606.5,608.75,606,606,83
20141201|2014-12-09 09:30,9,608.5,608.5,608.5,608.5,1
20141201|2014-12-09 10:00,9,607.25,607.25,599,599,7
20141201|2014-12-09 10:30,9,599,601.25,599,601,5
20141201|2014-12-09 11:30,9,601.5,601.5,601.5,601.5,2
20141201|2014-12-09 12:00,9,599.25,599.5,599.25,599.5,2
20141201|2014-12-09 12:30,9,599.5,599.5,599.25,599.25,7
20141201|2014-12-09 19:00,10,600,600,600,600,4
20141201|2014-12-09 23:30,10,597.25,597.25,597.25,597.25,1
20141201|2014-12-10 06:00,10,595.5,595.5,595.5,595.5,1
20141201|2014-12-10 08:30,10,591,591,591,591,1
20141201|2014-12-10 10:30,10,594.5,594.5,594.5,594.5,1
20141201|2014-12-10 11:00,10,591.25,591.25,591.25,591.25,1
20141201|2014-12-10 11:30,10,590,590,590,590,1
20141201|2014-12-10 12:30,10,593,593,590,590,4
20141201|2014-12-10 19:00,11,597,597,597,597,5
20141201|2014-12-10 22:00,11,594.75,594.75,594.75,594.75,2
20141201|2014-12-11 06:00,11,590,590,590,590,2
20141201|2014-12-11 06:30,11,590.75,591,590.75,591,5
20141201|2014-12-11 08:30,11,588.5,588.5,588.5,588.5,2
20141201|2014-12-11 09:00,11,590.75,590.75,590.75,590.75,5
20141201|2014-12-11 11:00,11,602,602,598,598,10
20141201|2014-12-11 12:00,11,604.5,604.5,604,604,8
20141201|2014-12-11 12:30,11,607.75,607.75,607.75,607.75,1
20141201|2014-12-12 09:30,12,623.25,623.25,623.25,623.25,1
20141201|2014-12-12 10:30,12,626.25,626.25,626,626,7
20141201|2014-12-12 11:30,12,627.25,627.5,627.25,627.5,13
20150301|2014-07-24 06:30,24,582.5,582.5,582.5,582.5,2
20150301|2014-07-24 07:00,24,582,583.25,582,583,10
20150301|2014-07-24 07:30,24,584,587.25,583.75,584.5,59
20150301|2014-07-24 08:30,24,584.75,586,579,579.75,213
20150301|2014-07-24 09:00,24,580,580.25,574,574.5,298
20150301|2014-07-24 09:30,24,574.5,574.5,571.75,573.25,58
20150301|2014-07-24 10:00,24,574.5,577.25,574.5,575,112
20150301|2014-07-24 10:30,24,575,577.25,573.75,576,63
20150301|2014-07-24 11:00,24,577,577.25,575.5,576,33
20150301|2014-07-24 11:30,24,575,575.5,574.25,574.5,9
20150301|2014-07-24 12:00,24,574.75,574.75,572,572,26
20150301|2014-07-24 12:30,24,572.75,572.75,571.5,572.5,103
20150301|2014-07-24 13:00,24,572.75,574.5,572.5,573,21
20150301|2014-07-24 21:30,25,576,576,576,576,20
20150301|2014-07-25 00:00,25,578,578,578,578,9
20150301|2014-07-25 01:30,25,576.75,576.75,576.75,576.75,1
20150301|2014-07-25 02:00,25,576.25,576.25,576.25,576.25,1
20150301|2014-07-25 02:30,25,576.25,576.25,576.25,576.25,2
20150301|2014-07-25 05:00,25,572,572,572,572,2
20150301|2014-07-25 07:00,25,570.75,571.75,570.75,571.75,3
20150301|2014-07-25 07:30,25,572.5,572.5,572,572,3
20150301|2014-07-25 08:30,25,571.75,572,568.75,571.5,415
20150301|2014-07-25 09:00,25,571,575,571,574.25,87
20150301|2014-07-25 09:30,25,574.5,575.5,572.75,574,81
20150301|2014-07-25 10:00,25,574.5,579,574.5,577,139
20150301|2014-07-25 10:30,25,577.5,578.75,576.75,578.25,97
20150301|2014-07-25 11:00,25,577.5,577.75,576.75,577.5,22
20150301|2014-07-25 11:30,25,577,577.5,576.75,577,17
20150301|2014-07-25 12:00,25,577.5,579.5,577.5,579.5,23
20150301|2014-07-25 12:30,25,579.5,580.25,579.5,579.5,31
20150301|2014-07-25 13:00,25,579.75,581.75,579.75,581,125
20150301|2014-07-27 19:30,28,584,584.75,584,584.75,8
20150301|2014-07-27 20:00,28,583.25,583.25,579.75,579.75,11
20150301|2014-07-27 22:00,28,583.75,585,583.75,585,4
20150301|2014-07-27 22:30,28,583,583,583,583,2
20150301|2014-07-28 01:30,28,582.5,582.5,582.5,582.5,2
20150301|2014-07-28 02:00,28,582.5,584.5,582.5,584.5,3
20150301|2014-07-28 03:30,28,582.5,582.5,582,582,2
20150301|2014-07-28 04:00,28,579,579,575.75,575.75,5
20150301|2014-07-28 04:30,28,577,577,576.5,576.5,11
20150301|2014-07-28 05:30,28,577.25,577.25,576.75,576.75,4
20150301|2014-07-28 06:30,28,576.75,577.25,576.5,576.75,18
20150301|2014-07-28 07:30,28,577.25,577.75,577.25,577.75,2
20150301|2014-07-28 08:30,28,577.75,578,576,577.75,52
20150301|2014-07-28 09:00,28,577.5,581.5,577.25,580.25,128
20150301|2014-07-28 09:30,28,580.75,581.5,579.75,579.75,94
20150301|2014-07-28 10:00,28,578.75,579.5,578.5,579,7
20150301|2014-07-28 10:30,28,578.5,579.25,576.75,579.25,137
20150301|2014-07-28 11:00,28,578.5,579.75,578.5,578.75,14
20150301|2014-07-28 11:30,28,579,580.25,578,580.25,21
20150301|2014-07-28 12:00,28,579.5,579.75,579.5,579.5,8
20150301|2014-07-28 12:30,28,579.75,581.5,579.25,581.25,227
20150301|2014-07-28 13:00,28,581,582,580,580.5,250
20150301|2014-07-28 19:00,29,579.75,580,578.5,579,89
20150301|2014-07-28 19:30,29,578.75,578.75,578.5,578.5,8
20150301|2014-07-28 20:00,29,578.5,578.5,578.5,578.5,18
20150301|2014-07-28 20:30,29,578.25,578.25,578.25,578.25,9
20150301|2014-07-28 22:30,29,579,579,579,579,2
20150301|2014-07-29 00:00,29,580,580,580,580,4
20150301|2014-07-29 00:30,29,580,580,580,580,3
20150301|2014-07-29 02:00,29,579.75,579.75,578.75,578.75,4
20150301|2014-07-29 03:00,29,579,579,579,579,1
20150301|2014-07-29 03:30,29,579,579,579,579,14
20150301|2014-07-29 04:00,29,579.25,579.25,579.25,579.25,5
20150301|2014-07-29 04:30,29,578.25,578.75,578.25,578.25,112
20150301|2014-07-29 05:30,29,578.25,579.5,578,579.5,80
20150301|2014-07-29 06:00,29,579.25,579.25,579,579,2
20150301|2014-07-29 06:30,29,578,578.25,578,578.25,2
20150301|2014-07-29 07:00,29,578.25,578.25,578.25,578.25,1
20150301|2014-07-29 07:30,29,578.5,578.75,578.5,578.75,9
20150301|2014-07-29 08:30,29,578.25,578.25,570.75,571.5,156
20150301|2014-07-29 09:00,29,571,571.25,569.25,570.25,109
20150301|2014-07-29 09:30,29,569.25,569.5,566.5,569,210
20150301|2014-07-29 10:00,29,568.75,569,568,568.5,143
20150301|2014-07-29 10:30,29,567.5,568.75,567,568.75,46
20150301|2014-07-29 11:00,29,568.5,568.75,567.75,568.25,31
20150301|2014-07-29 11:30,29,568.25,571.25,568.25,569.25,50
20150301|2014-07-29 12:00,29,569.5,569.5,567,567.25,183
20150301|2014-07-29 12:30,29,569,569.25,567,568,185
20150301|2014-07-29 13:00,29,567.75,569.25,567.75,568.5,325
20150301|2014-07-29 19:00,30,568.5,569.5,568.5,569.5,5
20150301|2014-07-29 20:00,30,568.75,569.25,568.75,569,15
20150301|2014-07-29 20:30,30,569,569,569,569,1
20150301|2014-07-29 21:30,30,569,569,569,569,1
20150301|2014-07-29 23:30,30,569.75,569.75,569.75,569.75,1
20150301|2014-07-30 01:00,30,569.75,569.75,569.75,569.75,1
20150301|2014-07-30 02:00,30,571,571,571,571,2
20150301|2014-07-30 02:30,30,570.25,570.25,570.25,570.25,2
20150301|2014-07-30 03:00,30,569.25,569.25,569.25,569.25,2
20150301|2014-07-30 03:30,30,569,569,569,569,2
20150301|2014-07-30 04:00,30,569.25,569.75,569.25,569.75,3
20150301|2014-07-30 05:00,30,569.25,569.25,568.25,568.25,5
20150301|2014-07-30 06:30,30,569,569,569,569,2
20150301|2014-07-30 07:00,30,568.75,568.75,568,568,3
20150301|2014-07-30 07:30,30,568.5,568.5,567.75,567.75,17
20150301|2014-07-30 08:30,30,568,569.75,566.5,568.75,117
20150301|2014-07-30 09:00,30,569,573,569,573,117
20150301|2014-07-30 09:30,30,572.75,576,572.25,575,266
20150301|2014-07-30 10:00,30,575.25,575.5,573,573,121
20150301|2014-07-30 10:30,30,573.25,574,570.25,570.75,148
20150301|2014-07-30 11:00,30,571.25,571.25,569.5,570,55
20150301|2014-07-30 11:30,30,569.75,570,569,570,113
20150301|2014-07-30 12:00,30,570.25,571,569.5,570.75,39
20150301|2014-07-30 12:30,30,570.5,572,570.25,571.5,23
20150301|2014-07-30 13:00,30,571.5,573.5,571.25,573,241
20150301|2014-07-30 19:00,31,571,571,571,571,4
20150301|2014-07-30 20:00,31,571,571,571,571,7
20150301|2014-07-30 20:30,31,571.5,571.5,571.5,571.5,1
20150301|2014-07-31 00:30,31,570.75,571.25,570.75,571.25,18
20150301|2014-07-31 01:00,31,571,571.25,571,571.25,28
20150301|2014-07-31 01:30,31,570,570,569.75,569.75,2
20150301|2014-07-31 02:00,31,570.75,570.75,570.25,570.25,21
20150301|2014-07-31 02:30,31,570.25,570.25,570,570,5
20150301|2014-07-31 03:00,31,570.5,570.5,570,570,14
20150301|2014-07-31 03:30,31,569,569,569,569,1
20150301|2014-07-31 04:00,31,569.75,569.75,569.25,569.25,2
20150301|2014-07-31 05:00,31,570,570,570,570,2
20150301|2014-07-31 05:30,31,568.75,568.75,568.75,568.75,5
20150301|2014-07-31 06:00,31,568.75,568.75,568.75,568.75,1
20150301|2014-07-31 06:30,31,570,570,570,570,2
20150301|2014-07-31 07:00,31,569.5,569.75,569.5,569.75,6
20150301|2014-07-31 07:30,31,570,570.5,569.75,570.5,21
20150301|2014-07-31 08:30,31,570.5,574.25,568,572.75,234
20150301|2014-07-31 09:00,31,573,574.75,572.75,573.75,84
20150301|2014-07-31 09:30,31,573.5,574.25,570.5,570.5,71
20150301|2014-07-31 10:00,31,570.25,572.75,570,572.75,70
20150301|2014-07-31 10:30,31,572,572.75,571.25,571.25,70
20150301|2014-07-31 11:00,31,571.25,572,570.75,572,64
20150301|2014-07-31 11:30,31,571.5,572,571,571.75,19
20150301|2014-07-31 12:00,31,572.25,579,572.25,577.5,228
20150301|2014-07-31 12:30,31,577,577.5,575.25,576,90
20150301|2014-07-31 13:00,31,576.25,576.25,571,571.75,369
20150301|2014-07-31 19:00,1,572.25,572.25,572.25,572.25,9
20150301|2014-07-31 20:00,1,573.5,573.5,573.5,573.5,50
20150301|2014-07-31 23:30,1,574.75,574.75,574.75,574.75,1
20150301|2014-08-01 00:00,1,575.5,576.5,575.5,576.5,3
20150301|2014-08-01 01:00,1,576.5,576.75,576.5,576.5,8
20150301|2014-08-01 01:30,1,576.25,576.25,576.25,576.25,10
20150301|2014-08-01 02:30,1,576,576,576,576,2
20150301|2014-08-01 03:00,1,575.5,575.5,575.5,575.5,2
20150301|2014-08-01 03:30,1,576,576,575.75,575.75,3
20150301|2014-08-01 04:00,1,576,576.25,576,576,11
20150301|2014-08-01 04:30,1,576.75,576.75,576.75,576.75,2
20150301|2014-08-01 05:00,1,574.5,574.5,574.5,574.5,3
20150301|2014-08-01 05:30,1,573.5,573.5,573.5,573.5,4
20150301|2014-08-01 06:00,1,575.25,575.25,575,575,2
20150301|2014-08-01 07:00,1,574.75,574.75,574.75,574.75,12
20150301|2014-08-01 07:30,1,575.5,575.5,575,575.25,11
20150301|2014-08-01 08:30,1,575.5,580.5,575,579.25,562
20150301|2014-08-01 09:00,1,579.25,580.25,578,578.75,178
20150301|2014-08-01 09:30,1,579,583.25,579,580.25,409
20150301|2014-08-01 10:00,1,580.5,580.5,578.25,579.25,136
20150301|2014-08-01 10:30,1,579.25,580.75,575.75,576.75,224
20150301|2014-08-01 11:00,1,576.5,576.75,574,575,168
20150301|2014-08-01 11:30,1,574.5,574.5,572,573.75,127
20150301|2014-08-01 12:00,1,573.5,574.5,573,574,59
20150301|2014-08-01 12:30,1,574.25,575,573.5,575,79
20150301|2014-08-01 13:00,1,574.5,575.5,573,574.5,754
20150301|2014-08-03 19:00,4,576.25,580,576.25,579.25,23
20150301|2014-08-03 19:30,4,578.5,578.5,578.5,578.5,1
20150301|2014-08-03 20:00,4,577.75,578,577.75,578,3
20150301|2014-08-03 21:30,4,579.5,580.5,579.5,580.5,10
20150301|2014-08-03 22:00,4,580.75,580.75,580.75,580.75,1
20150301|2014-08-03 22:30,4,581.25,582.5,581.25,582.5,4
20150301|2014-08-03 23:00,4,583,583,583,583,10
20150301|2014-08-04 00:00,4,582.25,582.25,581.75,581.75,8
20150301|2014-08-04 00:30,4,582.25,582.25,582.25,582.25,1
20150301|2014-08-04 01:00,4,581.25,581.25,580.5,580.5,4
20150301|2014-08-04 01:30,4,582,582,582,582,7
20150301|2014-08-04 02:30,4,582.25,582.25,582.25,582.25,1
20150301|2014-08-04 03:00,4,582.5,582.5,582.5,582.5,7
20150301|2014-08-04 05:00,4,579.25,579.5,578.75,578.75,60
20150301|2014-08-04 05:30,4,578.25,578.5,578.25,578.5,5
20150301|2014-08-04 06:00,4,578.25,580.5,578,580.5,26
20150301|2014-08-04 06:30,4,581.25,581.25,581.25,581.25,5
20150301|2014-08-04 07:00,4,581,582.25,581,582,19
20150301|2014-08-04 07:30,4,582.5,582.5,581.75,581.75,27
20150301|2014-08-04 08:30,4,582,585.5,580.5,584.5,303
20150301|2014-08-04 09:00,4,584.75,588,583.5,587.75,291
20150301|2014-08-04 09:30,4,587.75,589.25,584.5,585.25,216
20150301|2014-08-04 10:00,4,585.5,587.5,583.5,585.75,252
20150301|2014-08-04 10:30,4,586,586.25,584.25,584.75,81
20150301|2014-08-04 11:00,4,584,585.5,584,584.75,40
20150301|2014-08-04 11:30,4,584.75,584.75,582.75,584.25,62
20150301|2014-08-04 12:00,4,585,585.75,583.75,584.25,44
20150301|2014-08-04 12:30,4,584,584.25,582.75,584.25,51
20150301|2014-08-04 13:00,4,584.25,584.25,583,584,183
20150301|2014-08-04 19:00,5,583.75,584,583.75,584,2
20150301|2014-08-04 22:00,5,583.75,583.75,583.75,583.75,5
20150301|2014-08-04 23:00,5,584.5,585,584.5,585,7
20150301|2014-08-04 23:30,5,584.5,584.5,584.5,584.5,1
20150301|2014-08-05 00:30,5,584.75,584.75,584.75,584.75,8
20150301|2014-08-05 01:00,5,585,585,585,585,1
20150301|2014-08-05 01:30,5,585,585,585,585,2
20150301|2014-08-05 02:00,5,585,585,583,583.25,19
20150301|2014-08-05 03:30,5,583,583,583,583,13
20150301|2014-08-05 04:00,5,583,583,582.25,582.25,5
20150301|2014-08-05 04:30,5,582.75,582.75,582.75,582.75,3
20150301|2014-08-05 05:00,5,583.75,584,583.75,584,6
20150301|2014-08-05 05:30,5,583.5,584.25,583.5,584.25,6
20150301|2014-08-05 06:00,5,583.5,583.75,583.5,583.5,26
20150301|2014-08-05 06:30,5,583.75,583.75,583,583,81
20150301|2014-08-05 07:00,5,581.5,582.25,581.25,582.25,29
20150301|2014-08-05 07:30,5,582.5,583,582,582,12
20150301|2014-08-05 08:30,5,583,583,579,581.5,185
20150301|2014-08-05 09:00,5,581.5,585,581,582.25,193
20150301|2014-08-05 09:30,5,582.25,583,581.25,581.25,71
20150301|2014-08-05 10:00,5,581,582.5,580.5,582.25,115
20150301|2014-08-05 10:30,5,583.75,583.75,582.75,583,32
20150301|2014-08-05 11:00,5,582.75,585.5,582.75,584.5,41
20150301|2014-08-05 11:30,5,585.5,586.75,584.75,586.25,148
20150301|2014-08-05 12:00,5,586.25,587.25,586.25,586.75,30
20150301|2014-08-05 12:30,5,587.25,591.25,586.5,590,97
20150301|2014-08-05 13:00,5,590,593.75,589.25,593,319
20150301|2014-08-05 19:00,6,592.5,598.25,592.5,597.5,138
20150301|2014-08-05 19:30,6,597,598,597,597.5,13
20150301|2014-08-05 20:30,6,597.5,597.5,595.5,595.5,10
20150301|2014-08-05 21:30,6,596.25,596.25,596.25,596.25,1
20150301|2014-08-05 22:00,6,595.5,596,595.5,596,26
20150301|2014-08-05 22:30,6,596.25,596.5,596.25,596.5,25
20150301|2014-08-06 00:00,6,596.25,596.25,596,596,5
20150301|2014-08-06 01:00,6,596,596.25,596,596.25,11
20150301|2014-08-06 01:30,6,596.75,596.75,596.75,596.75,2
20150301|2014-08-06 02:00,6,597,597,596.75,596.75,26
20150301|2014-08-06 02:30,6,596.25,596.75,596.25,596.75,3
20150301|2014-08-06 03:00,6,599,600.75,599,599.75,11
20150301|2014-08-06 03:30,6,599.75,602,599.75,602,25
20150301|2014-08-06 04:00,6,602.25,602.5,599.75,599.75,194
20150301|2014-08-06 04:30,6,599.25,599.25,598,598,14
20150301|2014-08-06 05:00,6,598.25,598.25,597.75,598,11
20150301|2014-08-06 05:30,6,598,598,596.75,596.75,13
20150301|2014-08-06 06:00,6,596,596.75,596,596.25,57
20150301|2014-08-06 06:30,6,595.5,595.5,595.5,595.5,14
20150301|2014-08-06 07:00,6,595.25,595.5,595,595.25,14
20150301|2014-08-06 07:30,6,596.25,596.75,596.25,596.75,23
20150301|2014-08-06 08:30,6,596,600.5,594.75,597.5,430
20150301|2014-08-06 09:00,6,598.5,599,596.5,598.25,274
20150301|2014-08-06 09:30,6,598.25,601.5,598,601.5,89
20150301|2014-08-06 10:00,6,601.75,606,601,602.5,248
20150301|2014-08-06 10:30,6,602.5,608.75,602.5,608.75,348
20150301|2014-08-06 11:00,6,609,609.75,607.25,607.5,213
20150301|2014-08-06 11:30,6,607.75,607.75,606.25,606.25,102
20150301|2014-08-06 12:00,6,606,606,605,605.25,118
20150301|2014-08-06 12:30,6,605,606.25,603.75,604.5,314
20150301|2014-08-06 13:00,6,604.75,606.5,604.5,605.5,287
20150301|2014-08-06 19:00,7,605.5,605.5,603,604,29
20150301|2014-08-06 19:30,7,603.75,603.75,603.75,603.75,1
20150301|2014-08-06 20:00,7,601.25,601.25,601,601,10
20150301|2014-08-06 20:30,7,598.75,599,598.5,599,7
20150301|2014-08-06 21:00,7,598.5,598.5,598.5,598.5,8
20150301|2014-08-06 22:00,7,601,601,601,601,1
20150301|2014-08-06 23:00,7,600.75,600.75,600.75,600.75,1
20150301|2014-08-07 00:00,7,600.75,600.75,600.75,600.75,2
20150301|2014-08-07 02:00,7,601,601,601,601,11
20150301|2014-08-07 03:00,7,603,605.5,603,605.5,113
20150301|2014-08-07 03:30,7,605.5,605.75,602.5,602.5,46
20150301|2014-08-07 04:00,7,600.25,600.25,600.25,600.25,1
20150301|2014-08-07 05:00,7,603,603,602.5,602.5,2
20150301|2014-08-07 05:30,7,603,603,603,603,1
20150301|2014-08-07 06:00,7,603,603,603,603,1
20150301|2014-08-07 06:30,7,603,603,602.5,602.5,5
20150301|2014-08-07 07:00,7,601.75,601.75,601.25,601.25,9
20150301|2014-08-07 07:30,7,601.25,601.25,601.25,601.25,1
20150301|2014-08-07 08:30,7,600.5,601.75,598.5,601,340
20150301|2014-08-07 09:00,7,600.25,600.5,599,599.25,141
20150301|2014-08-07 09:30,7,599.25,602,597.25,598,241
20150301|2014-08-07 10:00,7,598,603.75,598,603.25,181
20150301|2014-08-07 10:30,7,602.75,603.75,601,602.5,110
20150301|2014-08-07 11:00,7,602.25,603.25,601,602.5,59
20150301|2014-08-07 11:30,7,601.5,601.75,600.75,601.25,40
20150301|2014-08-07 12:00,7,601,601.5,600.75,600.75,67
20150301|2014-08-07 12:30,7,600.75,601,598.25,598.25,22
20150301|2014-08-07 13:00,7,597.5,599.75,597.5,598,146
20150301|2014-08-07 19:00,8,598,598,597.75,597.75,5
20150301|2014-08-07 19:30,8,597.5,597.5,597,597,21
20150301|2014-08-07 23:30,8,596.75,596.75,596.75,596.75,1
20150301|2014-08-08 01:00,8,596.5,596.5,596.5,596.5,5
20150301|2014-08-08 01:30,8,596.25,596.25,596.25,596.25,4
20150301|2014-08-08 02:30,8,596.25,596.25,595.75,595.75,66
20150301|2014-08-08 03:00,8,595.25,595.25,595,595,7
20150301|2014-08-08 03:30,8,595,595.25,595,595.25,11
20150301|2014-08-08 04:00,8,595.25,595.5,595.25,595.5,58
20150301|2014-08-08 04:30,8,595.5,595.5,595.25,595.25,34
20150301|2014-08-08 05:00,8,595.5,595.5,595.5,595.5,1
20150301|2014-08-08 06:30,8,597.5,597.5,597.5,597.5,16
20150301|2014-08-08 07:00,8,596.75,596.75,596,596,21
20150301|2014-08-08 07:30,8,595.5,595.5,593.5,594.5,72
20150301|2014-08-08 08:30,8,593.75,597,592.25,593,187
20150301|2014-08-08 09:00,8,593.25,593.25,587.5,587.5,246
20150301|2014-08-08 09:30,8,587.75,589.5,586.5,588.25,209
20150301|2014-08-08 10:00,8,588.25,588.5,585.75,585.75,153
20150301|2014-08-08 10:30,8,586.25,586.75,582.5,586.75,271
20150301|2014-08-08 11:00,8,585.75,585.75,584,584.5,87
20150301|2014-08-08 11:30,8,585.5,587,585.5,585.75,12
20150301|2014-08-08 12:00,8,586.25,587,585.25,587,46
20150301|2014-08-08 12:30,8,587.5,588.5,586.75,587.75,79
20150301|2014-08-08 13:00,8,587.75,589,584,584.25,335
20150301|2014-08-10 19:00,11,583.5,583.5,581,582,12
20150301|2014-08-10 20:00,11,582,582,582,582,6
20150301|2014-08-10 23:30,11,582.5,582.5,582.5,582.5,1
20150301|2014-08-11 00:30,11,582,582,582,582,2
20150301|2014-08-11 01:00,11,582.25,582.25,582.25,582.25,2
20150301|2014-08-11 01:30,11,580.5,580.5,580.5,580.5,2
20150301|2014-08-11 02:00,11,580.5,580.5,580.5,580.5,1
20150301|2014-08-11 02:30,11,579,579,579,579,2
20150301|2014-08-11 03:00,11,579.75,579.75,579.75,579.75,3
20150301|2014-08-11 04:00,11,580,580,580,580,1
20150301|2014-08-11 06:30,11,579,583,579,583,50
20150301|2014-08-11 07:00,11,582.75,582.75,581,581,13
20150301|2014-08-11 07:30,11,581,582.75,581,582.25,21
20150301|2014-08-11 08:30,11,582.5,583.75,578.25,578.5,162
20150301|2014-08-11 09:00,11,578.75,585.75,578.75,585.75,188
20150301|2014-08-11 09:30,11,586.5,589.5,586,587.75,406
20150301|2014-08-11 10:00,11,589,589.25,576.25,579,443
20150301|2014-08-11 10:30,11,578.25,579.5,576.5,579.5,136
20150301|2014-08-11 11:00,11,579,581.5,578.75,580.75,175
20150301|2014-08-11 11:30,11,580.5,582,578.75,579,190
20150301|2014-08-11 12:00,11,579.5,582,578.25,581.5,193
20150301|2014-08-11 12:30,11,581.25,581.75,579.75,579.75,163
20150301|2014-08-11 13:00,11,579,582.5,578.25,581.75,333
20150301|2014-08-11 19:00,12,581.25,582,580.25,580.25,30
20150301|2014-08-11 19:30,12,578.25,578.25,577.5,577.5,15
20150301|2014-08-11 21:30,12,578,578,578,578,1
20150301|2014-08-11 22:30,12,577.25,577.25,576.5,576.5,2
20150301|2014-08-12 00:00,12,576.5,576.5,576.5,576.5,2
20150301|2014-08-12 00:30,12,576.5,576.75,576.5,576.75,3
20150301|2014-08-12 01:00,12,576.75,576.75,576.75,576.75,1
20150301|2014-08-12 01:30,12,576.5,576.5,576.25,576.25,6
20150301|2014-08-12 02:00,12,576,576,576,576,1
20150301|2014-08-12 02:30,12,576.25,576.25,576.25,576.25,1
20150301|2014-08-12 03:00,12,576,576,575.5,575.5,3
20150301|2014-08-12 03:30,12,575.25,575.25,575,575,13
20150301|2014-08-12 04:30,12,575.75,576.25,575.75,575.75,46
20150301|2014-08-12 05:30,12,576,576,576,576,1
20150301|2014-08-12 06:30,12,576.5,576.75,576.5,576.75,40
20150301|2014-08-12 07:00,12,576.75,576.75,576.25,576.25,15
20150301|2014-08-12 07:30,12,576.25,576.25,576,576,6
20150301|2014-08-12 08:30,12,575.75,576.75,569.5,570.5,392
20150301|2014-08-12 09:00,12,570.75,570.75,569.5,569.75,185
20150301|2014-08-12 09:30,12,569.75,571,569.5,570.25,131
20150301|2014-08-12 10:00,12,570.25,570.25,569.25,570,197
20150301|2014-08-12 10:30,12,570,574.25,569.75,572.5,198
20150301|2014-08-12 11:00,12,572.5,576,567.5,572.5,234
20150301|2014-08-12 11:30,12,573,574,565.75,574,359
20150301|2014-08-12 12:00,12,574,575,574,574.5,77
20150301|2014-08-12 12:30,12,574.25,575.5,573,575.5,51
20150301|2014-08-12 13:00,12,575.75,575.75,569.75,570.75,355
20150301|2014-08-12 19:00,13,570.75,571,569.75,571,61
20150301|2014-08-12 19:30,13,570.25,570.25,570.25,570.25,2
20150301|2014-08-12 21:30,13,572,572,572,572,4
20150301|2014-08-13 02:00,13,572.75,572.75,572.75,572.75,1
20150301|2014-08-13 02:30,13,572.75,572.75,572.75,572.75,2
20150301|2014-08-13 03:30,13,574,574.25,574,574.25,3
20150301|2014-08-13 04:00,13,575,575.25,574.5,574.5,52
20150301|2014-08-13 04:30,13,575,575.25,574.5,574.75,55
20150301|2014-08-13 05:00,13,574.75,575.75,574.25,574.75,47
20150301|2014-08-13 07:00,13,573.25,573.75,573.25,573.75,3
20150301|2014-08-13 07:30,13,573.75,573.75,573.5,573.5,4
20150301|2014-08-13 08:30,13,573.25,575.25,571.5,571.75,196
20150301|2014-08-13 09:00,13,571.5,571.5,567.5,568.5,128
20150301|2014-08-13 09:30,13,568.5,569.25,567.5,568.25,240
20150301|2014-08-13 10:00,13,568.25,569,567.5,567.75,121
20150301|2014-08-13 10:30,13,567.75,570.5,567.25,568,261
20150301|2014-08-13 11:00,13,568.5,570.25,568.25,568.25,64
20150301|2014-08-13 11:30,13,568.25,568.5,567,567,29
20150301|2014-08-13 12:00,13,567,567.25,566.25,567.25,60
20150301|2014-08-13 12:30,13,567.25,567.25,565.75,566.5,144
20150301|2014-08-13 13:00,13,566.5,567,565.5,566,188
20150301|2014-08-13 19:00,14,565,565.75,564.75,565,67
20150301|2014-08-13 19:30,14,565,565,565,565,9
20150301|2014-08-13 20:00,14,564.75,564.75,564.75,564.75,6
20150301|2014-08-13 20:30,14,564.75,565.5,564.75,565.5,4
20150301|2014-08-13 21:00,14,564.75,565.25,564.5,565.25,25
20150301|2014-08-13 21:30,14,564.75,565,564.5,564.5,25
20150301|2014-08-13 22:00,14,564.5,564.5,564.5,564.5,11
20150301|2014-08-13 22:30,14,564.5,565,564.5,564.5,30
20150301|2014-08-13 23:00,14,565.25,565.25,565.25,565.25,26
20150301|2014-08-13 23:30,14,565.75,565.75,565.75,565.75,25
20150301|2014-08-14 00:00,14,565.75,565.75,565.75,565.75,2
20150301|2014-08-14 01:00,14,565,565,565,565,1
20150301|2014-08-14 01:30,14,565,565,565,565,3
20150301|2014-08-14 02:00,14,565,565.75,565,565.75,16
20150301|2014-08-14 02:30,14,564.75,565,564.75,565,6
20150301|2014-08-14 03:30,14,565.5,565.5,565.5,565.5,1
20150301|2014-08-14 04:00,14,565.25,565.25,565,565,6
20150301|2014-08-14 05:30,14,565.5,565.5,565.5,565.5,3
20150301|2014-08-14 06:00,14,565.5,565.75,565.5,565.75,13
20150301|2014-08-14 06:30,14,564.75,564.75,564.75,564.75,2
20150301|2014-08-14 07:00,14,565.75,566.25,565,566,132
20150301|2014-08-14 07:30,14,565.5,566,565.5,566,9
20150301|2014-08-14 08:30,14,566.25,569.75,566.25,569.25,318
20150301|2014-08-14 09:00,14,569.25,571.25,568.75,569.75,86
20150301|2014-08-14 09:30,14,569.5,570.5,569,569.75,99
20150301|2014-08-14 10:00,14,570.75,571,569.25,570.25,26
20150301|2014-08-14 10:30,14,569.75,570,569,570,114
20150301|2014-08-14 11:00,14,569.75,570.5,569.75,570.5,28
20150301|2014-08-14 11:30,14,569.5,569.75,569,569.75,9
20150301|2014-08-14 12:00,14,570,571.75,570,570.75,44
20150301|2014-08-14 12:30,14,571.25,573,571.25,572,107
20150301|2014-08-14 13:00,14,572.5,575,571.25,571.25,379
20150301|2014-08-14 19:00,15,570.5,571.25,570.5,571.25,16
20150301|2014-08-14 19:30,15,571.75,571.75,571.75,571.75,1
20150301|2014-08-14 20:00,15,571.75,572.25,571.75,571.75,6
20150301|2014-08-14 21:00,15,571.5,571.5,571.5,571.5,2
20150301|2014-08-14 23:30,15,572,572.25,572,572.25,3
20150301|2014-08-15 01:00,15,572,572.25,572,572.25,6
20150301|2014-08-15 02:30,15,572.25,572.25,572.25,572.25,2
20150301|2014-08-15 03:00,15,572.5,572.5,572.5,572.5,8
20150301|2014-08-15 03:30,15,573,574.5,573,574.5,11
20150301|2014-08-15 04:00,15,574.25,574.25,573.75,574.25,10
20150301|2014-08-15 06:30,15,574.25,577,574.25,576.75,39
20150301|2014-08-15 07:00,15,577.25,577.75,575.75,575.75,33
20150301|2014-08-15 07:30,15,576,576.5,575.25,576.5,16
20150301|2014-08-15 08:30,15,576.5,577.5,572,572.25,180
20150301|2014-08-15 09:00,15,571,573.25,569,570.25,126
20150301|2014-08-15 09:30,15,570.25,589.25,568.5,589.25,638
20150301|2014-08-15 10:00,15,590.25,590.5,578.75,579.25,296
20150301|2014-08-15 10:30,15,579.5,583.25,579.25,583,98
20150301|2014-08-15 11:00,15,583,585.75,582.5,582.75,123
20150301|2014-08-15 11:30,15,582.25,582.5,581,581,56
20150301|2014-08-15 12:00,15,582.5,584,582.25,583.5,40
20150301|2014-08-15 12:30,15,584,584,582.75,583.25,69
20150301|2014-08-15 13:00,15,583,584.5,581.5,583.25,381
20150301|2014-08-17 19:00,18,577.5,577.5,577.5,577.5,1
20150301|2014-08-17 20:30,18,575.25,575.25,575,575,4
20150301|2014-08-17 21:00,18,573.75,573.75,573.75,573.75,1
20150301|2014-08-17 21:30,18,575.25,575.25,575.25,575.25,1
20150301|2014-08-17 22:00,18,576.75,576.75,576.5,576.5,2
20150301|2014-08-17 23:30,18,576.75,577,576.75,576.75,5
20150301|2014-08-18 00:00,18,576.5,576.5,576.5,576.5,1
20150301|2014-08-18 01:30,18,576.5,576.75,576.5,576.75,3
20150301|2014-08-18 02:00,18,577.75,577.75,577.5,577.5,5
20150301|2014-08-18 02:30,18,577.75,577.75,577.75,577.75,4
20150301|2014-08-18 03:00,18,578.5,578.5,578.5,578.5,7
20150301|2014-08-18 03:30,18,578.25,578.75,578.25,578.75,16
20150301|2014-08-18 04:00,18,579.25,579.5,579,579,23
20150301|2014-08-18 05:00,18,579.5,580,579,579,8
20150301|2014-08-18 05:30,18,579,579,579,579,4
20150301|2014-08-18 06:00,18,578.75,579.25,578.75,579.25,10
20150301|2014-08-18 06:30,18,580,580,578.75,578.75,6
20150301|2014-08-18 07:00,18,578.5,578.5,577,577,4
20150301|2014-08-18 07:30,18,577,577,576.5,576.75,9
20150301|2014-08-18 08:30,18,576,576.5,573.5,574.25,226
20150301|2014-08-18 09:00,18,573.75,574.75,573.25,574,183
20150301|2014-08-18 09:30,18,573.75,575.25,571.25,574.75,178
20150301|2014-08-18 10:00,18,574.5,576.75,573.25,575.5,88
20150301|2014-08-18 10:30,18,574.5,575.75,574.25,574.25,93
20150301|2014-08-18 11:00,18,574.5,577,573.25,576.25,106
20150301|2014-08-18 11:30,18,576.25,576.25,574.25,574.5,42
20150301|2014-08-18 12:00,18,574.75,575,574.25,574.5,40
20150301|2014-08-18 12:30,18,575,575,571.75,572,53
20150301|2014-08-18 13:00,18,572,574.75,571.5,573.5,296
20150301|2014-08-18 21:00,19,571.5,571.5,571.5,571.5,1
20150301|2014-08-18 21:30,19,570.5,570.5,570.5,570.5,1
20150301|2014-08-18 23:30,19,570.25,570.25,570.25,570.25,1
20150301|2014-08-19 00:00,19,570.5,570.5,570.5,570.5,10
20150301|2014-08-19 00:30,19,571,571,571,571,1
20150301|2014-08-19 01:00,19,571,571,569.75,569.75,3
20150301|2014-08-19 01:30,19,569.75,569.75,569.25,569.25,3
20150301|2014-08-19 02:00,19,569.25,569.25,566.25,568.5,67
20150301|2014-08-19 02:30,19,568.5,568.5,568,568.5,15
20150301|2014-08-19 03:00,19,568.25,568.25,568.25,568.25,1
20150301|2014-08-19 03:30,19,568.25,568.5,568.25,568.5,24
20150301|2014-08-19 04:00,19,568.75,568.75,568.5,568.5,38
20150301|2014-08-19 05:00,19,568.25,568.75,568.25,568.75,4
20150301|2014-08-19 05:30,19,568.75,569.25,568.75,569.25,3
20150301|2014-08-19 06:00,19,569.5,570,568.5,570,18
20150301|2014-08-19 06:30,19,568.5,569,568.5,569,8
20150301|2014-08-19 07:00,19,568.5,568.75,568.25,568.25,14
20150301|2014-08-19 07:30,19,569.25,569.25,569.25,569.25,1
20150301|2014-08-19 08:30,19,569,573.75,567.75,568.5,292
20150301|2014-08-19 09:00,19,569,571.75,569,571.75,125
20150301|2014-08-19 09:30,19,571.75,573.5,569.25,573.5,116
20150301|2014-08-19 10:00,19,573.75,575.75,571.75,575,311
20150301|2014-08-19 10:30,19,575,584,574.25,581.5,370
20150301|2014-08-19 11:00,19,581.5,581.75,578.75,578.75,109
20150301|2014-08-19 11:30,19,578.25,580.5,578.25,579.75,90
20150301|2014-08-19 12:00,19,579.25,580.25,578.5,579.25,80
20150301|2014-08-19 12:30,19,579.5,579.5,577,577,48
20150301|2014-08-19 13:00,19,577,579.25,576,577.75,198
20150301|2014-08-19 19:00,20,577.25,578,577.25,578,19
20150301|2014-08-19 20:30,20,576.5,576.5,576.5,576.5,1
20150301|2014-08-19 21:30,20,576.5,576.5,576.5,576.5,1
20150301|2014-08-19 22:00,20,575.5,575.75,575.25,575.75,8
20150301|2014-08-19 22:30,20,576.25,576.25,575.5,575.5,6
20150301|2014-08-20 00:30,20,577,577.5,577,577.5,8
20150301|2014-08-20 01:00,20,577.25,577.25,577.25,577.25,2
20150301|2014-08-20 01:30,20,576.25,576.25,575.25,575.25,11
20150301|2014-08-20 02:00,20,575.25,575.25,575.25,575.25,2
20150301|2014-08-20 03:00,20,576.25,576.25,576,576,2
20150301|2014-08-20 03:30,20,576.25,577.5,576.25,577.25,59
20150301|2014-08-20 04:00,20,577.5,577.5,577,577,35
20150301|2014-08-20 04:30,20,576.75,577,576.5,576.5,20
20150301|2014-08-20 05:00,20,577,578.5,577,578.5,25
20150301|2014-08-20 05:30,20,579.5,580,579.25,579.5,36
20150301|2014-08-20 06:00,20,579.5,579.5,579.5,579.5,3
20150301|2014-08-20 06:30,20,579,579.75,579,579.75,5
20150301|2014-08-20 07:00,20,578.75,579,578.75,579,7
20150301|2014-08-20 07:30,20,579,579.75,578.75,579.75,4
20150301|2014-08-20 08:30,20,579.25,579.25,571.25,572,139
20150301|2014-08-20 09:00,20,571.25,574,569.25,569.75,290
20150301|2014-08-20 09:30,20,569.75,569.75,567.5,568,340
20150301|2014-08-20 10:00,20,568,568,565.75,566,70
20150301|2014-08-20 10:30,20,565.5,566.5,564.25,565.25,161
20150301|2014-08-20 11:00,20,565.5,568.25,565.5,566.25,250
20150301|2014-08-20 11:30,20,566,566,563.5,564,117
20150301|2014-08-20 12:00,20,563.75,565.5,563.75,565,45
20150301|2014-08-20 12:30,20,564.75,566.25,564.5,565.5,56
20150301|2014-08-20 13:00,20,565.5,569.25,565.5,568.75,158
20150301|2014-08-20 19:00,21,568.75,568.75,568,568.25,16
20150301|2014-08-20 19:30,21,566.75,566.75,566.75,566.75,1
20150301|2014-08-20 21:30,21,566.75,566.75,566.75,566.75,1
20150301|2014-08-20 23:30,21,567.25,567.5,567.25,567.25,3
20150301|2014-08-21 00:00,21,567.5,567.5,566.75,566.75,3
20150301|2014-08-21 00:30,21,566.75,566.75,566.75,566.75,1
20150301|2014-08-21 01:00,21,567.5,567.5,567.5,567.5,14
20150301|2014-08-21 01:30,21,567.75,568,567.75,568,4
20150301|2014-08-21 02:00,21,568,569,567.5,569,25
20150301|2014-08-21 02:30,21,570,571.75,570,571.5,45
20150301|2014-08-21 03:00,21,571.5,571.5,571,571,3
20150301|2014-08-21 04:00,21,571,571,570.5,570.5,8
20150301|2014-08-21 05:00,21,571.75,571.75,571.75,571.75,3
20150301|2014-08-21 05:30,21,572.75,572.75,572.75,572.75,2
20150301|2014-08-21 06:00,21,571.75,571.75,571.75,571.75,3
20150301|2014-08-21 07:00,21,570.25,570.5,569.25,569.25,18
20150301|2014-08-21 07:30,21,570.5,570.5,569.75,570,6
20150301|2014-08-21 08:30,21,569.5,573.75,568.75,569.5,250
20150301|2014-08-21 09:00,21,569.5,572.5,568.5,572,132
20150301|2014-08-21 09:30,21,571.75,574,570.75,573,227
20150301|2014-08-21 10:00,21,573.5,574.75,572.25,572.25,216
20150301|2014-08-21 10:30,21,572,573.75,572,572.5,118
20150301|2014-08-21 11:00,21,573.5,574.25,571.5,573.5,271
20150301|2014-08-21 11:30,21,574,574,569.5,572.25,334
20150301|2014-08-21 12:00,21,572,575.25,571,574.5,171
20150301|2014-08-21 12:30,21,574.75,575,573.75,574.75,101
20150301|2014-08-21 13:00,21,574.75,575,572,572.25,164
20150301|2014-08-21 19:00,22,572.5,574,572.25,574,21
20150301|2014-08-21 19:30,22,575,575,575,575,5
20150301|2014-08-21 20:00,22,577,577.25,576.75,577.25,14
20150301|2014-08-21 20:30,22,574.75,574.75,574.75,574.75,1
20150301|2014-08-21 21:00,22,576,576,576,576,1
20150301|2014-08-21 21:30,22,577,577,577,577,2
20150301|2014-08-21 22:00,22,576,576,576,576,1
20150301|2014-08-21 22:30,22,575.25,575.25,575.25,575.25,1
20150301|2014-08-21 23:00,22,573,573,573,573,1
20150301|2014-08-21 23:30,22,573,573,573,573,1
20150301|2014-08-22 00:30,22,573.5,574.5,573.5,574.5,6
20150301|2014-08-22 02:30,22,573.75,574.25,573.5,574.25,13
20150301|2014-08-22 03:00,22,574,574.75,573.25,573.75,52
20150301|2014-08-22 04:00,22,573,573,572.5,572.5,16
20150301|2014-08-22 05:00,22,573,573.25,573,573,7
20150301|2014-08-22 05:30,22,574,574.5,574,574.5,9
20150301|2014-08-22 06:00,22,574.25,574.25,574,574,2
20150301|2014-08-22 06:30,22,574.5,574.5,574.5,574.5,1
20150301|2014-08-22 07:00,22,574.25,577.5,574.25,574.75,75
20150301|2014-08-22 07:30,22,576.25,577.25,576.25,577.25,7
20150301|2014-08-22 08:30,22,577,580.5,576,578.5,348
20150301|2014-08-22 09:00,22,578.5,582.25,578,582.25,320
20150301|2014-08-22 09:30,22,582,584,582,583.5,265
20150301|2014-08-22 10:00,22,583.75,584.75,581.5,581.5,122
20150301|2014-08-22 10:30,22,580.5,581.25,579.5,579.75,108
20150301|2014-08-22 11:00,22,579.25,583.75,579.25,583.5,85
20150301|2014-08-22 11:30,22,583.25,586,582.75,585.5,91
20150301|2014-08-22 12:00,22,586,586.75,581.75,585.75,129
20150301|2014-08-22 12:30,22,585,586.75,584.75,585.25,56
20150301|2014-08-22 13:00,22,586.25,586.5,577,577.25,764
20150301|2014-08-24 21:00,25,575.75,577.75,575.75,577.75,6
20150301|2014-08-24 21:30,25,578.5,578.5,578.25,578.25,2
20150301|2014-08-24 22:00,25,579.75,580.25,579.75,579.75,17
20150301|2014-08-24 22:30,25,580.25,580.25,580.25,580.25,2
20150301|2014-08-24 23:00,25,580.25,580.25,580.25,580.25,7
20150301|2014-08-24 23:30,25,580.25,580.25,580.25,580.25,31
20150301|2014-08-25 00:30,25,580.25,580.25,580.25,580.25,3
20150301|2014-08-25 01:00,25,580.25,581.25,580,581.25,23
20150301|2014-08-25 01:30,25,581.25,582.25,581.25,582.25,19
20150301|2014-08-25 02:00,25,580.75,581.25,580.75,581.25,22
20150301|2014-08-25 02:30,25,581,581,580,580,8
20150301|2014-08-25 03:00,25,580.5,580.75,579.25,579.25,3
20150301|2014-08-25 03:30,25,578.5,578.75,578.5,578.75,15
20150301|2014-08-25 04:00,25,579.25,581.75,579.25,581.75,18
20150301|2014-08-25 04:30,25,582,582,580.5,580.5,3
20150301|2014-08-25 05:00,25,581.25,581.25,581.25,581.25,1
20150301|2014-08-25 05:30,25,581.5,581.5,581.5,581.5,2
20150301|2014-08-25 06:00,25,582,582,582,582,1
20150301|2014-08-25 06:30,25,582.25,582.25,581.25,581.25,15
20150301|2014-08-25 07:00,25,581.5,581.75,581,581,6
20150301|2014-08-25 07:30,25,580.75,580.75,579.75,579.75,32
20150301|2014-08-25 08:30,25,579.75,583,578,579.5,294
20150301|2014-08-25 09:00,25,579.25,579.5,576,576,196
20150301|2014-08-25 09:30,25,576.25,576.25,574,574,306
20150301|2014-08-25 10:00,25,573.75,574.75,571.75,574.5,408
20150301|2014-08-25 10:30,25,574.5,575.5,573.5,573.5,93
20150301|2014-08-25 11:00,25,573.75,574.5,573.5,573.75,76
20150301|2014-08-25 11:30,25,573.75,575.75,573.75,574,49
20150301|2014-08-25 12:00,25,574.25,574.5,573.75,573.75,79
20150301|2014-08-25 12:30,25,573.5,574,571.5,573.5,161
20150301|2014-08-25 13:00,25,573.75,575.75,572.75,575.25,233
20150301|2014-08-25 19:00,26,573.75,575,573.75,575,22
20150301|2014-08-25 20:00,26,576,576,576,576,2
20150301|2014-08-25 21:30,26,577.75,577.75,577.75,577.75,1
20150301|2014-08-25 22:00,26,577.75,577.75,577.75,577.75,18
20150301|2014-08-26 00:00,26,576.75,576.75,576.25,576.25,3
20150301|2014-08-26 02:00,26,575.75,576.5,575.75,576.25,13
20150301|2014-08-26 02:30,26,575.75,576.75,575.75,576.75,5
20150301|2014-08-26 03:00,26,576.5,576.5,576,576,5
20150301|2014-08-26 03:30,26,576,576,576,576,1
20150301|2014-08-26 04:00,26,576.25,576.25,576.25,576.25,1
20150301|2014-08-26 04:30,26,575.75,575.75,574.25,574.25,9
20150301|2014-08-26 05:00,26,574,574,574,574,6
20150301|2014-08-26 05:30,26,574.25,574.25,574,574,3
20150301|2014-08-26 06:30,26,574.25,574.25,572.75,573,19
20150301|2014-08-26 07:00,26,572.75,574,572.75,574,39
20150301|2014-08-26 07:30,26,574,574.5,573.75,574,79
20150301|2014-08-26 08:30,26,573.5,573.5,567,568.25,303
20150301|2014-08-26 09:00,26,568,568.75,566.5,568.75,138
20150301|2014-08-26 09:30,26,568.5,568.5,567,568,131
20150301|2014-08-26 10:00,26,567.75,568.75,567.75,568.25,32
20150301|2014-08-26 10:30,26,568,568.25,567.25,567.75,75
20150301|2014-08-26 11:00,26,567.75,571,567.75,570.5,52
20150301|2014-08-26 11:30,26,570.75,572,570.25,572,291
20150301|2014-08-26 12:00,26,572,573.5,572,573.25,143
20150301|2014-08-26 12:30,26,574,576,574,575.25,380
20150301|2014-08-26 13:00,26,575.5,578,575.25,576,270
20150301|2014-08-26 19:00,27,575.5,576,575.5,576,18
20150301|2014-08-26 19:30,27,575.25,575.25,575.25,575.25,1
20150301|2014-08-26 20:00,27,576,576,576,576,3
20150301|2014-08-26 21:00,27,576.5,576.5,576.5,576.5,1
20150301|2014-08-26 21:30,27,576,577.25,576,577.25,82
20150301|2014-08-26 22:00,27,577.5,579,577.5,579,86
20150301|2014-08-26 23:00,27,579,579.25,579,579.25,5
20150301|2014-08-26 23:30,27,578.25,578.25,578.25,578.25,1
20150301|2014-08-27 00:30,27,578,578.25,577.25,577.5,38
20150301|2014-08-27 01:00,27,577.75,578.25,577.75,578.25,7
20150301|2014-08-27 01:30,27,577.75,578,577.25,578,9
20150301|2014-08-27 02:00,27,578.25,578.25,578.25,578.25,4
20150301|2014-08-27 02:30,27,578,578,577.25,577.75,7
20150301|2014-08-27 03:30,27,577,577,577,577,21
20150301|2014-08-27 04:00,27,577.25,577.5,576.75,577.5,11
20150301|2014-08-27 04:30,27,576.25,576.25,576,576.25,13
20150301|2014-08-27 05:00,27,576.5,576.75,576.5,576.75,21
20150301|2014-08-27 06:00,27,575.75,576.25,575.75,576.25,14
20150301|2014-08-27 06:30,27,576,576,576,576,1
20150301|2014-08-27 07:00,27,576.5,577.75,576.5,577.25,20
20150301|2014-08-27 07:30,27,577.25,578,577.25,578,8
20150301|2014-08-27 08:30,27,578,579,576.25,578,278
20150301|2014-08-27 09:00,27,578.5,578.5,571.25,572,279
20150301|2014-08-27 09:30,27,571.75,578,571.25,574,402
20150301|2014-08-27 10:00,27,576,576.75,574.25,575,43
20150301|2014-08-27 10:30,27,575.5,578,575.25,577.5,44
20150301|2014-08-27 11:00,27,577.25,577.75,576.25,576.5,398
20150301|2014-08-27 11:30,27,576.5,577.25,575.5,575.75,123
20150301|2014-08-27 12:00,27,575.75,577.75,575.25,577.25,118
20150301|2014-08-27 12:30,27,577.75,581,577.75,580.25,443
20150301|2014-08-27 13:00,27,580.5,583,580,582.25,300
20150301|2014-08-27 19:00,28,582.25,582.5,581,581,20
20150301|2014-08-27 19:30,28,580.5,580.5,580,580,14
20150301|2014-08-27 20:00,28,580.25,580.25,580.25,580.25,2
20150301|2014-08-27 20:30,28,580.75,580.75,580.75,580.75,1
20150301|2014-08-27 21:00,28,581,581,581,581,3
20150301|2014-08-27 21:30,28,580.5,580.5,580,580,9
20150301|2014-08-27 22:00,28,579.25,580.25,579.25,580.25,15
20150301|2014-08-28 00:00,28,580.75,580.75,580.25,580.75,4
20150301|2014-08-28 01:00,28,580.25,580.75,580.25,580.75,3
20150301|2014-08-28 02:00,28,582.25,583.75,582,583.75,7
20150301|2014-08-28 02:30,28,584.25,587,584.25,587,107
20150301|2014-08-28 03:00,28,586.75,586.75,586.25,586.25,26
20150301|2014-08-28 03:30,28,586.5,587,586.25,587,97
20150301|2014-08-28 04:00,28,587.5,587.5,586.75,586.75,18
20150301|2014-08-28 04:30,28,587,588,587,588,110
20150301|2014-08-28 05:00,28,588.25,589.5,588.25,589.5,227
20150301|2014-08-28 05:30,28,588.25,594.25,588.25,592.75,163
20150301|2014-08-28 06:00,28,591.75,592,591.75,592,2
20150301|2014-08-28 06:30,28,591.25,593.5,589.75,590,36
20150301|2014-08-28 07:00,28,589.5,589.75,587.75,588.25,56
20150301|2014-08-28 07:30,28,587.75,589,587.25,588.5,13
20150301|2014-08-28 08:30,28,588.75,593.75,588.75,591.75,531
20150301|2014-08-28 09:00,28,592.75,598.25,592.25,594.5,487
20150301|2014-08-28 09:30,28,595.75,597,594.75,596.25,187
20150301|2014-08-28 10:00,28,596.25,596.5,594.75,595.25,202
20150301|2014-08-28 10:30,28,595.5,596,593,593.5,203
20150301|2014-08-28 11:00,28,593,594.5,592,593.75,163
20150301|2014-08-28 11:30,28,593.5,595.5,593,595.25,134
20150301|2014-08-28 12:00,28,595.5,595.5,594.25,595.5,167
20150301|2014-08-28 12:30,28,595.5,595.75,593,594.5,164
20150301|2014-08-28 13:00,28,595,595.25,590,590.25,628
20150301|2014-08-28 19:00,29,589,591,589,590,70
20150301|2014-08-28 19:30,29,593.5,596,593.5,596,4
20150301|2014-08-28 20:00,29,596.25,596.25,594,594.75,23
20150301|2014-08-28 20:30,29,595,595.75,595,595.75,21
20150301|2014-08-28 22:00,29,595.25,595.25,595.25,595.25,1
20150301|2014-08-28 22:30,29,595,595,595,595,2
20150301|2014-08-28 23:00,29,594.75,594.75,593.5,593.5,8
20150301|2014-08-28 23:30,29,593.25,593.25,593.25,593.25,5
20150301|2014-08-29 01:00,29,592.75,592.75,592.5,592.5,4
20150301|2014-08-29 02:00,29,592.75,592.75,592,592,6
20150301|2014-08-29 02:30,29,592,592,592,592,1
20150301|2014-08-29 03:00,29,593,593,593,593,15
20150301|2014-08-29 03:30,29,593.5,594,593.5,594,2
20150301|2014-08-29 04:00,29,595.5,595.5,595.25,595.25,11
20150301|2014-08-29 04:30,29,593.75,593.75,593.75,593.75,1
20150301|2014-08-29 05:00,29,593.75,593.75,593.75,593.75,1
20150301|2014-08-29 05:30,29,593.5,593.75,592.75,593.5,30
20150301|2014-08-29 06:00,29,593,594,592.75,594,6
20150301|2014-08-29 06:30,29,594,594.25,594,594,7
20150301|2014-08-29 07:00,29,594,595.75,594,595,109
20150301|2014-08-29 07:30,29,595.25,596,595,595.5,145
20150301|2014-08-29 08:30,29,595.5,597.5,590.25,592.5,452
20150301|2014-08-29 09:00,29,592.75,593.5,591.25,592.75,124
20150301|2014-08-29 09:30,29,593,595,584.75,587,460
20150301|2014-08-29 10:00,29,586.5,587.75,586.25,586.25,271
20150301|2014-08-29 10:30,29,586.25,586.25,580.75,581.5,311
20150301|2014-08-29 11:00,29,581.25,584,581.25,581.75,53
20150301|2014-08-29 11:30,29,582,582.75,581.5,581.75,111
20150301|2014-08-29 12:00,29,582.25,582.75,580.5,580.75,71
20150301|2014-08-29 12:30,29,581,583,581,582,81
20150301|2014-08-29 13:00,29,581.5,583.5,581.25,582.5,354
20150301|2014-09-01 19:00,2,579.5,580.75,578.75,580.75,13
20150301|2014-09-01 19:30,2,581.5,582.25,581.5,582.25,16
20150301|2014-09-01 20:30,2,581.75,581.75,579.25,579.25,16
20150301|2014-09-01 22:30,2,580.75,580.75,580.5,580.5,2
20150301|2014-09-02 00:30,2,581.75,581.75,581.75,581.75,2
20150301|2014-09-02 01:00,2,582.25,582.5,582.25,582.5,7
20150301|2014-09-02 01:30,2,582.5,582.5,581.5,581.5,4
20150301|2014-09-02 02:00,2,580.25,580.25,580.25,580.25,2
20150301|2014-09-02 02:30,2,580.25,580.25,580.25,580.25,8
20150301|2014-09-02 03:00,2,580,580.5,579.25,580.5,19
20150301|2014-09-02 03:30,2,580,580,579.75,579.75,4
20150301|2014-09-02 04:00,2,580.5,582.5,580.5,582.5,12
20150301|2014-09-02 04:30,2,583,583.25,581.5,582.5,32
20150301|2014-09-02 05:00,2,582,582.25,581.5,582,16
20150301|2014-09-02 05:30,2,582.25,582.25,582,582,3
20150301|2014-09-02 06:00,2,582.5,582.75,582.5,582.75,9
20150301|2014-09-02 06:30,2,583,583,581.75,581.75,16
20150301|2014-09-02 07:00,2,581.5,581.5,580.5,581.5,82
20150301|2014-09-02 07:30,2,582.5,582.5,582,582.25,6
20150301|2014-09-02 08:30,2,582.75,584,580,583.25,821
20150301|2014-09-02 09:00,2,582.75,582.75,576.25,576.75,490
20150301|2014-09-02 09:30,2,577,577,571.25,571.75,324
20150301|2014-09-02 10:00,2,572,572,569.5,571,171
20150301|2014-09-02 10:30,2,571.5,573.5,571.25,573,211
20150301|2014-09-02 11:00,2,573,575.5,573,574.75,83
20150301|2014-09-02 11:30,2,574.25,574.5,572.5,573.25,70
20150301|2014-09-02 12:00,2,573,575.5,572.5,573,192
20150301|2014-09-02 12:30,2,573,573.5,572.5,572.75,73
20150301|2014-09-02 13:00,2,573,574.5,573,573.75,528
20150301|2014-09-02 19:00,3,573.75,574.5,572.5,572.5,36
20150301|2014-09-02 19:30,3,571.25,573.5,571.25,573.5,26
20150301|2014-09-02 20:00,3,573.25,573.5,573.25,573.5,15
20150301|2014-09-02 20:30,3,573,573,573,573,1
20150301|2014-09-02 21:00,3,573.5,573.5,573.5,573.5,1
20150301|2014-09-02 22:00,3,574,574,574,574,1
20150301|2014-09-02 23:30,3,573.75,573.75,573.75,573.75,2
20150301|2014-09-03 00:00,3,574,575,574,575,2
20150301|2014-09-03 00:30,3,575.25,576,575.25,575.5,22
20150301|2014-09-03 01:00,3,575.25,575.5,574.25,574.25,48
20150301|2014-09-03 01:30,3,574.25,575.25,574.25,574.75,4
20150301|2014-09-03 02:00,3,574.5,574.75,574.25,574.75,20
20150301|2014-09-03 02:30,3,574.75,574.75,574.75,574.75,2
20150301|2014-09-03 03:00,3,574.25,574.25,566,566.25,210
20150301|2014-09-03 03:30,3,566,568.75,564.5,567,223
20150301|2014-09-03 04:00,3,567,567,565.5,565.75,25
20150301|2014-09-03 04:30,3,567.25,567.25,567.25,567.25,19
20150301|2014-09-03 05:00,3,566.75,567.5,566.75,567.5,3
20150301|2014-09-03 05:30,3,568.75,568.75,568.75,568.75,1
20150301|2014-09-03 06:00,3,569,569,568.75,568.75,2
20150301|2014-09-03 06:30,3,569,569.25,568,568.75,8
20150301|2014-09-03 07:00,3,568.75,568.75,568,568,23
20150301|2014-09-03 07:30,3,567.5,568.5,567.25,567.5,19
20150301|2014-09-03 08:30,3,567.25,568,563,565,409
20150301|2014-09-03 09:00,3,564.25,566,562.25,564.25,516
20150301|2014-09-03 09:30,3,564.25,564.5,557.75,557.75,869
20150301|2014-09-03 10:00,3,558,559,557.25,558.25,250
20150301|2014-09-03 10:30,3,558.25,559.5,557.25,559.5,181
20150301|2014-09-03 11:00,3,559.5,559.5,556.5,556.75,242
20150301|2014-09-03 11:30,3,556.5,558.75,556.5,558.25,695
20150301|2014-09-03 12:00,3,557.75,558,556.75,557,385
20150301|2014-09-03 12:30,3,557,557,555.75,556,371
20150301|2014-09-03 13:00,3,556.25,558.5,555.75,555.75,692
20150301|2014-09-03 19:00,4,556.5,556.5,555.25,555.25,63
20150301|2014-09-03 20:00,4,555.25,555.25,555.25,555.25,1
20150301|2014-09-03 20:30,4,555.25,555.25,555.25,555.25,4
20150301|2014-09-03 21:00,4,555.25,555.25,554.25,554.25,33
20150301|2014-09-03 21:30,4,554.5,554.5,554.5,554.5,5
20150301|2014-09-03 22:00,4,554.25,555,554.25,555,10
20150301|2014-09-03 23:00,4,554.75,554.75,554.75,554.75,1
20150301|2014-09-03 23:30,4,555,555,554.75,554.75,6
20150301|2014-09-04 00:00,4,555,555,555,555,23
20150301|2014-09-04 00:30,4,555.25,555.25,555.25,555.25,1
20150301|2014-09-04 01:00,4,554.5,554.75,554.5,554.75,8
20150301|2014-09-04 01:30,4,554.25,554.25,553,553,59
20150301|2014-09-04 02:00,4,553,553.25,553,553.25,23
20150301|2014-09-04 02:30,4,553.5,554,553,554,26
20150301|2014-09-04 03:00,4,554.25,554.25,553.75,553.75,13
20150301|2014-09-04 03:30,4,554.5,554.5,554.5,554.5,10
20150301|2014-09-04 04:00,4,554.25,554.5,554.25,554.5,17
20150301|2014-09-04 04:30,4,554.25,554.25,553.75,553.75,4
20150301|2014-09-04 05:00,4,554,554,552.75,552.75,70
20150301|2014-09-04 05:30,4,553.25,553.5,552.5,552.5,10
20150301|2014-09-04 06:00,4,553.25,554,553.25,554,29
20150301|2014-09-04 06:30,4,554,557.5,552.5,553,158
20150301|2014-09-04 07:00,4,554.25,554.25,553.75,554.25,13
20150301|2014-09-04 07:30,4,553.75,554.25,553,553.5,37
20150301|2014-09-04 08:30,4,553.25,553.25,550,552,1212
20150301|2014-09-04 09:00,4,552,553.25,548,548.75,589
20150301|2014-09-04 09:30,4,549,553.25,549,551.5,322
20150301|2014-09-04 10:00,4,551.5,551.75,549.5,550,116
20150301|2014-09-04 10:30,4,550,553,549.75,552.5,273
20150301|2014-09-04 11:00,4,553,553.5,552,552.5,118
20150301|2014-09-04 11:30,4,552.25,553,551.25,551.25,160
20150301|2014-09-04 12:00,4,551.25,551.25,550,551,210
20150301|2014-09-04 12:30,4,551.25,552.25,550.25,551.75,141
20150301|2014-09-04 13:00,4,551.5,553.25,549.25,549.25,636
20150301|2014-09-04 19:00,5,549.75,557.25,549.75,556.75,46
20150301|2014-09-04 19:30,5,558.5,561.5,557.5,559,38
20150301|2014-09-04 20:00,5,559,560,559,559.75,47
20150301|2014-09-04 22:00,5,557.75,557.75,557.25,557.25,6
20150301|2014-09-04 23:30,5,556.25,556.25,556.25,556.25,1
20150301|2014-09-05 00:00,5,557,557.25,557,557.25,5
20150301|2014-09-05 00:30,5,556.5,557.25,556.5,556.75,7
20150301|2014-09-05 01:00,5,557,558,556.75,556.75,22
20150301|2014-09-05 01:30,5,556.75,558,556.75,557.75,20
20150301|2014-09-05 02:00,5,557.25,558.75,557,558.75,54
20150301|2014-09-05 02:30,5,558.5,558.75,556,556.25,41
20150301|2014-09-05 03:00,5,556.25,556.5,555.75,556.25,37
20150301|2014-09-05 03:30,5,556.5,557,556,556,46
20150301|2014-09-05 04:00,5,556.25,556.25,554,554,65
20150301|2014-09-05 04:30,5,554.25,554.25,554.25,554.25,23
20150301|2014-09-05 05:00,5,554,554,553.25,553.75,6
20150301|2014-09-05 05:30,5,554,555.25,554,554.75,11
20150301|2014-09-05 06:00,5,555.5,555.5,555.25,555.25,7
20150301|2014-09-05 06:30,5,555.25,555.5,553.75,555,18
20150301|2014-09-05 07:00,5,555.5,557,553.75,553.75,42
20150301|2014-09-05 07:30,5,553.25,554,552.25,552.25,76
20150301|2014-09-05 08:30,5,552.25,552.75,547.5,548,625
20150301|2014-09-05 09:00,5,547.75,553.5,547.25,552.75,768
20150301|2014-09-05 09:30,5,552.25,555.25,550.75,551.25,534
20150301|2014-09-05 10:00,5,551,553.5,549.75,552.5,149
20150301|2014-09-05 10:30,5,552.75,554.25,551.5,553.5,112
20150301|2014-09-05 11:00,5,553,554,552.75,554,70
20150301|2014-09-05 11:30,5,553.5,556,553.5,554.25,121
20150301|2014-09-05 12:00,5,554.75,555.75,554,554.25,204
20150301|2014-09-05 12:30,5,553.75,554,552.75,553,50
20150301|2014-09-05 13:00,5,553,553.75,552.25,553.5,786
20150301|2014-09-07 19:00,8,553,555,553,555,14
20150301|2014-09-07 19:30,8,555.5,555.5,554.25,554.25,8
20150301|2014-09-07 21:00,8,556.25,556.25,556.25,556.25,2
20150301|2014-09-07 21:30,8,556.25,556.75,556.25,556.75,4
20150301|2014-09-08 00:30,8,556.75,556.75,556.75,556.75,4
20150301|2014-09-08 01:00,8,557,557,556.25,556.25,16
20150301|2014-09-08 01:30,8,556.5,556.5,556.5,556.5,6
20150301|2014-09-08 02:00,8,556.5,556.5,555.25,555.25,37
20150301|2014-09-08 02:30,8,555,555,554.75,555,32
20150301|2014-09-08 03:00,8,554.75,554.75,553.75,553.75,4
20150301|2014-09-08 03:30,8,553.75,553.75,553,553,100
20150301|2014-09-08 04:00,8,552.25,552.25,551.25,551.25,13
20150301|2014-09-08 04:30,8,552.25,552.5,552.25,552.5,3
20150301|2014-09-08 05:00,8,552.25,552.25,550.5,550.75,35
20150301|2014-09-08 05:30,8,550.25,550.25,549.75,550,18
20150301|2014-09-08 06:00,8,550.5,550.5,550.5,550.5,1
20150301|2014-09-08 06:30,8,550,550,549.5,549.5,6
20150301|2014-09-08 07:00,8,549.5,550,549.5,549.75,10
20150301|2014-09-08 07:30,8,549.75,550,545,545,188
20150301|2014-09-08 08:30,8,545,547,542.75,544.5,609
20150301|2014-09-08 09:00,8,544.5,545.25,543.25,544,200
20150301|2014-09-08 09:30,8,544,547.75,542.75,547.75,264
20150301|2014-09-08 10:00,8,547.5,548.75,546,547.75,137
20150301|2014-09-08 10:30,8,547.25,549,547.25,548.75,320
20150301|2014-09-08 11:00,8,548.75,550.75,548.75,549.25,144
20150301|2014-09-08 11:30,8,550,550.5,548.75,549.5,76
20150301|2014-09-08 12:00,8,549.5,549.75,548.5,548.5,146
20150301|2014-09-08 12:30,8,548.25,549,546.25,546.75,72
20150301|2014-09-08 13:00,8,547.75,551.25,546.75,550.75,368
20150301|2014-09-08 19:00,9,549.25,549.25,549.25,549.25,2
20150301|2014-09-08 20:30,9,548.5,548.5,548.5,548.5,4
20150301|2014-09-08 22:30,9,547.5,547.5,547.5,547.5,1
20150301|2014-09-08 23:30,9,547.25,547.25,547.25,547.25,1
20150301|2014-09-09 00:30,9,547.75,547.75,547.75,547.75,1
20150301|2014-09-09 01:00,9,547.75,547.75,547.75,547.75,1
20150301|2014-09-09 02:00,9,547.25,547.75,547.25,547.75,9
20150301|2014-09-09 02:30,9,547,547,546.25,546.5,53
20150301|2014-09-09 03:00,9,546.5,547,545.75,546.25,68
20150301|2014-09-09 03:30,9,546.25,547.25,546.25,546.75,99
20150301|2014-09-09 04:00,9,546.75,548,546.75,548,5
20150301|2014-09-09 04:30,9,547.75,547.75,547.5,547.5,5
20150301|2014-09-09 05:00,9,547.5,547.75,547,547.5,13
20150301|2014-09-09 06:00,9,546.75,546.75,546.75,546.75,2
20150301|2014-09-09 06:30,9,546.75,546.75,545,545.25,38
20150301|2014-09-09 07:00,9,545,545.5,544,545.5,75
20150301|2014-09-09 07:30,9,546.25,546.25,546.25,546.25,3
20150301|2014-09-09 08:30,9,545.5,545.5,543,544,372
20150301|2014-09-09 09:00,9,544,544.25,541.5,543.25,285
20150301|2014-09-09 09:30,9,543,544,540.75,543.5,333
20150301|2014-09-09 10:00,9,543.25,543.75,542.75,543.75,48
20150301|2014-09-09 10:30,9,543.75,547,543.75,545.5,379
20150301|2014-09-09 11:00,9,545.25,546.25,544.75,545.25,137
20150301|2014-09-09 11:30,9,545.25,545.5,544.5,545.25,138
20150301|2014-09-09 12:00,9,545.5,545.5,544.25,544.25,43
20150301|2014-09-09 12:30,9,544.75,544.75,542.75,543,114
20150301|2014-09-09 13:00,9,543,545.5,542,545.5,333
20150301|2014-09-09 19:00,10,545.5,545.5,544.5,544.5,10
20150301|2014-09-09 20:00,10,544,544,542.75,542.75,8
20150301|2014-09-09 20:30,10,543,543,543,543,3
20150301|2014-09-09 22:00,10,542,542,542,542,1
20150301|2014-09-09 23:00,10,542.75,542.75,542.25,542.25,4
20150301|2014-09-09 23:30,10,542.5,542.5,542.5,542.5,3
20150301|2014-09-10 01:30,10,542.5,542.5,542.5,542.5,6
20150301|2014-09-10 02:00,10,542.5,542.5,542.5,542.5,2
20150301|2014-09-10 02:30,10,542.75,542.75,542.5,542.5,8
20150301|2014-09-10 03:00,10,542.5,542.5,542.5,542.5,4
20150301|2014-09-10 03:30,10,542.25,542.25,540.5,541.25,85
20150301|2014-09-10 04:00,10,541.25,541.25,540.75,540.75,102
20150301|2014-09-10 04:30,10,541.5,542,541.5,541.75,14
20150301|2014-09-10 05:00,10,542,542,541.75,541.75,5
20150301|2014-09-10 05:30,10,541.75,541.75,541,541,9
20150301|2014-09-10 06:00,10,541.5,541.5,541.5,541.5,2
20150301|2014-09-10 06:30,10,541.75,541.75,540.5,541.75,11
20150301|2014-09-10 07:00,10,541.5,541.5,541.5,541.5,6
20150301|2014-09-10 07:30,10,541,541.25,540.75,540.75,11
20150301|2014-09-10 08:30,10,541.75,542,539.75,539.75,387
20150301|2014-09-10 09:00,10,539.75,542.5,539,542.25,182
20150301|2014-09-10 09:30,10,541.75,542,539,539.5,191
20150301|2014-09-10 10:00,10,539.5,540,538.5,538.75,165
20150301|2014-09-10 10:30,10,538.5,539,538.5,538.5,78
20150301|2014-09-10 11:00,10,538.75,539.25,538.5,538.5,49
20150301|2014-09-10 11:30,10,538.5,538.5,537.25,537.75,112
20150301|2014-09-10 12:00,10,538,538,537,537.25,196
20150301|2014-09-10 12:30,10,538,538,536.25,536.25,51
20150301|2014-09-10 13:00,10,536.75,538,535.5,535.75,533
20150301|2014-09-10 19:00,11,535,535.5,534.5,535.25,19
20150301|2014-09-10 20:00,11,535.25,535.25,535.25,535.25,10
20150301|2014-09-10 21:00,11,534.5,534.5,534.25,534.25,8
20150301|2014-09-10 21:30,11,535.25,535.25,535.25,535.25,1
20150301|2014-09-10 22:30,11,534.75,534.75,534.5,534.75,13
20150301|2014-09-10 23:00,11,535,535,533,533.5,77
20150301|2014-09-10 23:30,11,533.25,533.25,533.25,533.25,8
20150301|2014-09-11 00:00,11,533.5,533.5,533.25,533.25,3
20150301|2014-09-11 00:30,11,533,533,532.75,532.75,13
20150301|2014-09-11 01:00,11,533,534,533,534,20
20150301|2014-09-11 01:30,11,534.5,534.5,534.5,534.5,2
20150301|2014-09-11 02:00,11,534,534.25,533.75,534.25,10
20150301|2014-09-11 02:30,11,533.75,534.25,533.75,534.25,8
20150301|2014-09-11 03:00,11,534.5,535,534.5,535,10
20150301|2014-09-11 03:30,11,533.25,533.25,533.25,533.25,4
20150301|2014-09-11 04:00,11,533.75,533.75,533.75,533.75,4
20150301|2014-09-11 04:30,11,534,534,533,533,102
20150301|2014-09-11 05:00,11,534,534,532.75,532.75,3
20150301|2014-09-11 05:30,11,532.5,533.25,532.25,533.25,7
20150301|2014-09-11 06:00,11,533.5,533.5,533,533,15
20150301|2014-09-11 06:30,11,532.75,532.75,532.75,532.75,1
20150301|2014-09-11 07:00,11,533,533.5,532.75,533.25,12
20150301|2014-09-11 07:30,11,533.25,533.75,532.5,533.75,19
20150301|2014-09-11 08:30,11,533.25,534.75,532.75,534.25,177
20150301|2014-09-11 09:00,11,533.75,534.25,531,531.5,363
20150301|2014-09-11 09:30,11,531.5,531.5,528.75,529.25,341
20150301|2014-09-11 10:00,11,529,530,528.25,528.5,323
20150301|2014-09-11 10:30,11,528.5,529.25,527.75,527.75,219
20150301|2014-09-11 11:00,11,527.5,528.25,520.5,523,740
20150301|2014-09-11 11:30,11,523,524.25,522.5,524,206
20150301|2014-09-11 12:00,11,524.25,524.75,523.5,524,208
20150301|2014-09-11 12:30,11,523.75,524.5,523,524.25,230
20150301|2014-09-11 13:00,11,524.25,526.75,524.25,526,699
20150301|2014-09-11 19:00,12,525.75,525.75,524,524.5,11
20150301|2014-09-11 19:30,12,524,524,523.5,523.75,27
20150301|2014-09-11 20:00,12,523.5,524.75,522,524.75,24
20150301|2014-09-11 20:30,12,525.5,525.5,525.5,525.5,2
20150301|2014-09-11 21:30,12,525.5,526,525,525,58
20150301|2014-09-11 23:00,12,524.25,524.25,524.25,524.25,1
20150301|2014-09-11 23:30,12,524,524,523.75,523.75,3
20150301|2014-09-12 00:00,12,524,524,524,524,2
20150301|2014-09-12 00:30,12,523,523,522.75,522.75,2
20150301|2014-09-12 01:00,12,524,524,523.75,523.75,3
20150301|2014-09-12 01:30,12,523.75,523.75,523.75,523.75,13
20150301|2014-09-12 02:00,12,524.5,525,524,525,14
20150301|2014-09-12 02:30,12,524,524.5,524,524.5,4
20150301|2014-09-12 03:00,12,524.75,525,524.75,525,3
20150301|2014-09-12 03:30,12,522.5,523,522.25,522.25,34
20150301|2014-09-12 04:00,12,521.75,521.75,521,521.25,18
20150301|2014-09-12 04:30,12,521.25,522.75,521.25,521.5,15
20150301|2014-09-12 05:00,12,521.5,521.75,521.5,521.5,4
20150301|2014-09-12 05:30,12,521.5,522,521.5,522,9
20150301|2014-09-12 06:00,12,522,522.5,522,522.5,6
20150301|2014-09-12 06:30,12,522,522.5,521.5,522,20
20150301|2014-09-12 07:00,12,522.75,523.5,522.25,522.5,27
20150301|2014-09-12 07:30,12,523,523.5,523,523.5,15
20150301|2014-09-12 08:30,12,523,524.5,521,521.25,483
20150301|2014-09-12 09:00,12,521.25,522,520,521,287
20150301|2014-09-12 09:30,12,521,521.25,518.75,519,165
20150301|2014-09-12 10:00,12,519.25,519.5,518.5,519.5,154
20150301|2014-09-12 10:30,12,519.25,519.75,518.5,518.75,110
20150301|2014-09-12 11:00,12,519,519,517.5,518.75,117
20150301|2014-09-12 11:30,12,519,520.5,518.5,520.25,199
20150301|2014-09-12 12:00,12,520,520,518.5,519.5,117
20150301|2014-09-12 12:30,12,519.5,519.75,518.25,519.5,420
20150301|2014-09-12 13:00,12,519.75,521.25,519,520.25,379
20150301|2014-09-14 19:00,15,519.5,520,518.5,518.5,23
20150301|2014-09-14 20:00,15,518.75,518.75,518.75,518.75,1
20150301|2014-09-14 21:30,15,518.75,518.75,518.75,518.75,1
20150301|2014-09-14 22:00,15,518.75,518.75,518.75,518.75,4
20150301|2014-09-14 23:00,15,518.75,518.75,518.5,518.5,7
20150301|2014-09-14 23:30,15,518,518,517.5,517.5,11
20150301|2014-09-15 00:00,15,517.25,517.25,517.25,517.25,2
20150301|2014-09-15 00:30,15,517,517,516.75,516.75,12
20150301|2014-09-15 01:00,15,515.5,515.5,515,515.25,23
20150301|2014-09-15 01:30,15,515.5,515.5,515,515,22
20150301|2014-09-15 02:00,15,515.75,515.75,515.5,515.5,7
20150301|2014-09-15 03:00,15,515.75,515.75,515,515,12
20150301|2014-09-15 03:30,15,515,516.25,515,516.25,4
20150301|2014-09-15 04:00,15,516.5,516.75,516.5,516.75,3
20150301|2014-09-15 04:30,15,515.5,515.5,514.25,514.5,32
20150301|2014-09-15 05:00,15,514.5,514.75,514.5,514.75,10
20150301|2014-09-15 05:30,15,515,516,515,515.5,9
20150301|2014-09-15 06:00,15,515,515.75,514.75,515.75,12
20150301|2014-09-15 06:30,15,515,516,515,515.5,5
20150301|2014-09-15 07:00,15,515.5,515.75,515,515.75,128
20150301|2014-09-15 07:30,15,515.25,515.25,514,515,104
20150301|2014-09-15 08:30,15,515.75,519.5,515,518.25,718
20150301|2014-09-15 09:00,15,518,518.5,516.25,517.75,279
20150301|2014-09-15 09:30,15,517.5,518.25,516,517.75,341
20150301|2014-09-15 10:00,15,518,518.5,516.75,518,420
20150301|2014-09-15 10:30,15,517.5,519,517.5,518.25,160
20150301|2014-09-15 11:00,15,518.5,519.5,518,518,86
20150301|2014-09-15 11:30,15,517.75,521.75,517.5,519.5,395
20150301|2014-09-15 12:00,15,519.75,521,519.25,520.25,261
20150301|2014-09-15 12:30,15,520.25,520.5,518.75,520,151
20150301|2014-09-15 13:00,15,519.75,520,517.75,518,429
20150301|2014-09-15 19:00,16,517.5,518.25,516.5,518.25,242
20150301|2014-09-15 19:30,16,519,519,519,519,12
20150301|2014-09-15 20:00,16,520.5,521,520.5,520.5,14
20150301|2014-09-15 20:30,16,520.25,520.25,520.25,520.25,1
20150301|2014-09-15 21:00,16,519.75,519.75,519.75,519.75,1
20150301|2014-09-15 21:30,16,520.25,520.25,519.75,519.75,4
20150301|2014-09-15 22:00,16,519.5,519.5,519.5,519.5,1
20150301|2014-09-15 22:30,16,520.5,521,520,520.75,25
20150301|2014-09-15 23:00,16,520.75,521.25,520.75,521.25,8
20150301|2014-09-15 23:30,16,519.75,519.75,519.75,519.75,1
20150301|2014-09-16 01:30,16,519.5,519.5,518.5,519,15
20150301|2014-09-16 02:00,16,520.25,520.75,520.25,520.75,11
20150301|2014-09-16 02:30,16,520.75,520.75,520.75,520.75,2
20150301|2014-09-16 03:00,16,521,521.75,521,521.75,5
20150301|2014-09-16 03:30,16,522.25,523.5,522.25,523.5,45
20150301|2014-09-16 04:00,16,524.5,524.5,524.5,524.5,5
20150301|2014-09-16 04:30,16,524.5,524.5,522.75,522.75,27
20150301|2014-09-16 05:00,16,522.75,522.75,522,522.25,31
20150301|2014-09-16 05:30,16,522.5,524.5,522.25,523.75,8
20150301|2014-09-16 06:00,16,524.5,524.5,523.5,524,25
20150301|2014-09-16 06:30,16,523.75,523.75,522.5,522.5,46
20150301|2014-09-16 07:00,16,521.5,521.5,519.75,519.75,43
20150301|2014-09-16 07:30,16,520.25,520.75,520,520.25,17
20150301|2014-09-16 08:30,16,519.5,520.5,512.75,514.25,525
20150301|2014-09-16 09:00,16,514,514.75,511,511,464
20150301|2014-09-16 09:30,16,510.5,512,507.75,511.25,1220
20150301|2014-09-16 10:00,16,511.5,514.75,511.5,514.5,678
20150301|2014-09-16 10:30,16,514.25,514.5,512,513.75,343
20150301|2014-09-16 11:00,16,514,514.5,513.25,514.25,160
20150301|2014-09-16 11:30,16,514.75,515.25,511.5,514,177
20150301|2014-09-16 12:00,16,513.75,513.75,511.75,512.25,222
20150301|2014-09-16 12:30,16,512.25,514.25,512.25,513.5,193
20150301|2014-09-16 13:00,16,513.75,514,512,512.75,478
20150301|2014-09-16 19:00,17,512.75,513,512.75,513,5
20150301|2014-09-16 20:00,17,512.5,512.5,512.5,512.5,10
20150301|2014-09-16 20:30,17,511.5,511.5,511.5,511.5,1
20150301|2014-09-16 21:00,17,511,511,511,511,2
20150301|2014-09-16 21:30,17,512,512,512,512,1
20150301|2014-09-16 22:00,17,512.75,512.75,512.75,512.75,1
20150301|2014-09-17 00:00,17,513,513.25,512.75,512.75,15
20150301|2014-09-17 00:30,17,513.25,513.5,513.25,513.25,5
20150301|2014-09-17 01:00,17,513,513.25,513,513,23
20150301|2014-09-17 01:30,17,513,513,512.75,512.75,3
20150301|2014-09-17 02:00,17,512.75,512.75,512.5,512.5,3
20150301|2014-09-17 02:30,17,512.5,512.5,511.5,511.5,30
20150301|2014-09-17 03:00,17,511.25,511.25,511,511,21
20150301|2014-09-17 03:30,17,511.5,511.5,511,511.5,17
20150301|2014-09-17 04:30,17,512,512,511.25,511.25,8
20150301|2014-09-17 06:30,17,511.75,511.75,511.25,511.25,10
20150301|2014-09-17 07:00,17,511.75,512.5,511.75,512.5,10
20150301|2014-09-17 07:30,17,512.5,513,512.5,513,7
20150301|2014-09-17 08:30,17,512.75,514.5,511.25,513.75,485
20150301|2014-09-17 09:00,17,514,515.25,512.5,514.25,403
20150301|2014-09-17 09:30,17,514.25,517.75,514.25,514.75,468
20150301|2014-09-17 10:00,17,514.5,514.5,511.75,511.75,247
20150301|2014-09-17 10:30,17,512,515,512,514.75,251
20150301|2014-09-17 11:00,17,514.75,516,514.75,515.5,137
20150301|2014-09-17 11:30,17,515.25,515.75,515,515.25,56
20150301|2014-09-17 12:00,17,515.25,515.75,515,515.5,91
20150301|2014-09-17 12:30,17,515.25,516.5,515.25,516.25,184
20150301|2014-09-17 13:00,17,516.25,517,515.5,516.25,273
20150301|2014-09-17 19:00,18,513,513,512.75,512.75,71
20150301|2014-09-17 19:30,18,513,513.5,513,513.5,5
20150301|2014-09-18 00:30,18,515,515,515,515,1
20150301|2014-09-18 01:00,18,515,515.5,515,515,14
20150301|2014-09-18 02:00,18,514.25,514.5,514,514.5,32
20150301|2014-09-18 02:30,18,514.5,514.5,514.5,514.5,2
20150301|2014-09-18 03:00,18,515,515,515,515,2
20150301|2014-09-18 04:00,18,514.5,515,514.5,515,5
20150301|2014-09-18 04:30,18,515,515,515,515,3
20150301|2014-09-18 05:00,18,515,515.25,515,515.25,3
20150301|2014-09-18 05:30,18,515,515.25,515,515.25,4
20150301|2014-09-18 06:00,18,515,515,514,514,58
20150301|2014-09-18 06:30,18,514,514.25,513.25,514.25,20
20150301|2014-09-18 07:00,18,514.25,514.25,512.25,512.25,100
20150301|2014-09-18 07:30,18,512,512,511,511,155
20150301|2014-09-18 08:30,18,510.5,511.75,509.5,510.5,464
20150301|2014-09-18 09:00,18,510.5,511.5,509.75,511,401
20150301|2014-09-18 09:30,18,510.5,510.5,508.25,509.25,251
20150301|2014-09-18 10:00,18,509,509.5,508.25,508.25,247
20150301|2014-09-18 10:30,18,508,509.25,507.75,508,473
20150301|2014-09-18 11:00,18,508.5,508.75,507.75,508,185
20150301|2014-09-18 11:30,18,508.25,509,507.75,508,165
20150301|2014-09-18 12:00,18,508,508.25,507.75,508,169
20150301|2014-09-18 12:30,18,508,508,505,505.5,800
20150301|2014-09-18 13:00,18,505.25,506.5,505,505.75,569
20150301|2014-09-18 19:00,19,505.25,505.25,503.25,503.75,388
20150301|2014-09-18 19:30,19,503.75,503.75,503,503,35
20150301|2014-09-18 20:00,19,503.75,503.75,503.75,503.75,14
20150301|2014-09-18 20:30,19,503,503,503,503,332
20150301|2014-09-18 21:00,19,502.75,502.75,502.75,502.75,1
20150301|2014-09-18 23:30,19,503,503,503,503,2
20150301|2014-09-19 00:00,19,502.75,502.75,502.75,502.75,2
20150301|2014-09-19 01:00,19,503,503,502.75,502.75,53
20150301|2014-09-19 01:30,19,502.75,503.75,502.75,503.5,26
20150301|2014-09-19 02:00,19,502.75,503,502.75,503,23
20150301|2014-09-19 02:30,19,503.25,503.25,503,503,62
20150301|2014-09-19 03:30,19,502.75,502.75,502.25,502.25,19
20150301|2014-09-19 04:00,19,502.25,502.5,501.5,501.5,235
20150301|2014-09-19 04:30,19,501.5,502,501.5,501.5,24
20150301|2014-09-19 05:00,19,501.5,501.5,501.5,501.5,52
20150301|2014-09-19 05:30,19,501.75,501.75,501.75,501.75,5
20150301|2014-09-19 06:00,19,501.5,501.5,501.25,501.25,10
20150301|2014-09-19 06:30,19,501.5,501.5,501,501.25,25
20150301|2014-09-19 07:00,19,501,501.25,500.5,501,38
20150301|2014-09-19 07:30,19,501,501.25,500.5,501,13
20150301|2014-09-19 08:30,19,501.5,502.25,498,499.5,1249
20150301|2014-09-19 09:00,19,499.5,499.5,495.5,496.25,456
20150301|2014-09-19 09:30,19,496.25,496.5,494,495.5,599
20150301|2014-09-19 10:00,19,495.25,495.25,493,494,577
20150301|2014-09-19 10:30,19,494,495.25,493,494.5,1255
20150301|2014-09-19 11:00,19,494.5,494.5,492.25,492.5,519
20150301|2014-09-19 11:30,19,492.25,492.5,490.75,491.5,652
20150301|2014-09-19 12:00,19,491.75,491.75,491,491.25,297
20150301|2014-09-19 12:30,19,491.5,492.5,491.5,492,327
20150301|2014-09-19 13:00,19,492.25,492.5,490.25,490.5,930
20150301|2014-09-21 19:00,22,493.25,493.25,493.25,493.25,1
20150301|2014-09-21 19:30,22,492.75,492.75,492.5,492.5,14
20150301|2014-09-21 20:00,22,492,493,492,492.75,7
20150301|2014-09-21 21:00,22,491.25,491.25,491,491.25,6
20150301|2014-09-21 21:30,22,491.25,491.5,491.25,491.5,8
20150301|2014-09-21 22:00,22,491.5,492,491.25,492,8
20150301|2014-09-21 22:30,22,491.75,491.75,491.5,491.5,28
20150301|2014-09-21 23:00,22,491.5,491.5,491,491,81
20150301|2014-09-22 00:30,22,491.25,491.25,491.25,491.25,4
20150301|2014-09-22 01:00,22,491.25,491.25,491.25,491.25,7
20150301|2014-09-22 01:30,22,491.25,491.25,490.75,491.25,5
20150301|2014-09-22 02:00,22,490.75,491.5,490.75,491.5,14
20150301|2014-09-22 02:30,22,490.75,491,490.75,490.75,12
20150301|2014-09-22 03:00,22,490.75,492.25,490.75,492.25,18
20150301|2014-09-22 03:30,22,492.5,495,492.25,493.25,37
20150301|2014-09-22 04:00,22,494.5,494.5,493.75,494.25,21
20150301|2014-09-22 04:30,22,494,494.25,494,494.25,2
20150301|2014-09-22 05:00,22,494.25,495.25,494.25,495,86
20150301|2014-09-22 05:30,22,495,495.25,494.5,494.75,16
20150301|2014-09-22 06:00,22,494.75,495,494.75,495,3
20150301|2014-09-22 06:30,22,494,494.25,494,494.25,21
20150301|2014-09-22 07:00,22,494.25,494.25,493,493,56
20150301|2014-09-22 07:30,22,493.5,493.5,493,493,16
20150301|2014-09-22 08:30,22,492.5,494,491.25,491.5,1007
20150301|2014-09-22 09:00,22,491.5,491.75,487.75,489.5,828
20150301|2014-09-22 09:30,22,489.75,489.75,484.25,484.5,599
20150301|2014-09-22 10:00,22,484,486.75,483.25,484.75,477
20150301|2014-09-22 10:30,22,484.75,487.25,484.75,486.25,625
20150301|2014-09-22 11:00,22,486.25,487.5,485.5,487.25,459
20150301|2014-09-22 11:30,22,487,492.25,487,490.75,808
20150301|2014-09-22 12:00,22,490.5,492.25,490.25,491.25,488
20150301|2014-09-22 12:30,22,491.25,492.5,489.25,490.75,653
20150301|2014-09-22 13:00,22,491,491,488.25,489,844
20150301|2014-09-22 19:00,23,489.5,490,489,489,112
20150301|2014-09-22 19:30,23,487.5,487.5,486.5,487.5,56
20150301|2014-09-22 20:00,23,488.5,489.25,488.5,489.25,3
20150301|2014-09-22 21:00,23,489.5,489.5,489.5,489.5,1
20150301|2014-09-22 21:30,23,489.5,489.75,489.5,489.75,2
20150301|2014-09-22 22:00,23,490,490.25,489.25,489.25,6
20150301|2014-09-22 23:00,23,489.5,489.5,489.5,489.5,1
20150301|2014-09-22 23:30,23,489.5,489.75,489.5,489.75,2
20150301|2014-09-23 00:00,23,490.75,491,490.75,491,4
20150301|2014-09-23 00:30,23,491,491,490.75,490.75,17
20150301|2014-09-23 01:00,23,490,490,489,489,7
20150301|2014-09-23 01:30,23,488,489.25,488,489.25,4
20150301|2014-09-23 02:00,23,489.25,489.25,488.5,488.5,34
20150301|2014-09-23 02:30,23,488.5,488.75,488,488.5,26
20150301|2014-09-23 03:00,23,488,488.5,488,488.25,12
20150301|2014-09-23 03:30,23,488.5,489,487.25,489,58
20150301|2014-09-23 04:00,23,488.75,488.75,488.75,488.75,4
20150301|2014-09-23 04:30,23,490,490.25,489.5,489.5,18
20150301|2014-09-23 05:00,23,489.75,490.75,489.75,490.75,15
20150301|2014-09-23 05:30,23,490.25,490.25,488.25,488.25,16
20150301|2014-09-23 06:00,23,488.25,488.75,488.25,488.75,19
20150301|2014-09-23 06:30,23,488.25,488.75,488.25,488.75,21
20150301|2014-09-23 07:00,23,489,489.5,488.75,489.25,161
20150301|2014-09-23 07:30,23,489,489.5,489,489,41
20150301|2014-09-23 08:30,23,489.5,490.5,487.25,489.5,585
20150301|2014-09-23 09:00,23,489.75,489.75,484.75,486.75,965
20150301|2014-09-23 09:30,23,486.75,486.75,484,486.25,392
20150301|2014-09-23 10:00,23,486.25,487.5,484,487.25,831
20150301|2014-09-23 10:30,23,487.25,490.25,486.75,488.25,1065
20150301|2014-09-23 11:00,23,488.25,489.5,487.25,489.5,952
20150301|2014-09-23 11:30,23,489.75,492.25,489.5,492,551
20150301|2014-09-23 12:00,23,492,492,487.5,487.75,440
20150301|2014-09-23 12:30,23,487.5,488,486.75,487,167
20150301|2014-09-23 13:00,23,487,489,487,488,401
20150301|2014-09-23 19:00,24,486.25,488,486,488,43
20150301|2014-09-23 20:00,24,488,488.75,488,488.75,4
20150301|2014-09-23 20:30,24,488,488,487,487,54
20150301|2014-09-23 21:00,24,487,487.5,485.5,485.5,57
20150301|2014-09-23 21:30,24,485.75,486,485.25,486,61
20150301|2014-09-23 22:00,24,486,486.25,485.5,485.5,32
20150301|2014-09-23 23:30,24,485.5,485.5,485.5,485.5,1
20150301|2014-09-24 00:30,24,485.5,486,485.5,486,2
20150301|2014-09-24 01:00,24,487,487.25,487,487.25,8
20150301|2014-09-24 01:30,24,487.5,487.75,487.5,487.5,14
20150301|2014-09-24 02:00,24,487.75,489.5,487.75,489.5,58
20150301|2014-09-24 02:30,24,489,489,489,489,1
20150301|2014-09-24 03:00,24,488.25,488.25,487.75,487.75,19
20150301|2014-09-24 03:30,24,488.25,488.25,487.75,487.75,42
20150301|2014-09-24 04:00,24,488.5,488.5,488.5,488.5,2
20150301|2014-09-24 04:30,24,488.75,489.25,488.25,489.25,4
20150301|2014-09-24 05:00,24,489,489.75,488.5,489.75,64
20150301|2014-09-24 05:30,24,490,493,490,492.5,325
20150301|2014-09-24 06:00,24,492.75,493.25,492.25,492.25,10
20150301|2014-09-24 06:30,24,493,493,493,493,11
20150301|2014-09-24 07:00,24,492.75,492.75,491.75,492.75,47
20150301|2014-09-24 07:30,24,492.75,493.25,492.5,493.25,131
20150301|2014-09-24 08:30,24,493.25,495.75,492.5,493.5,1450
20150301|2014-09-24 09:00,24,493.25,495,492.5,494,983
20150301|2014-09-24 09:30,24,494,495.75,493,494.25,566
20150301|2014-09-24 10:00,24,494.25,494.75,493.75,494,396
20150301|2014-09-24 10:30,24,494,494.5,493.5,494,320
20150301|2014-09-24 11:00,24,493.75,494.75,493.75,494.5,460
20150301|2014-09-24 11:30,24,494.5,494.5,493,493.25,288
20150301|2014-09-24 12:00,24,493.75,494,493.25,493.75,472
20150301|2014-09-24 12:30,24,494,494,492.5,493,194
20150301|2014-09-24 13:00,24,493.25,493.75,491.75,493.25,1475
20150301|2014-09-24 19:00,25,492.25,493.75,492,493.75,23
20150301|2014-09-24 19:30,25,494,494.25,494,494.25,45
20150301|2014-09-24 20:00,25,494.5,495,494.5,495,15
20150301|2014-09-24 20:30,25,495.25,495.25,495.25,495.25,1
20150301|2014-09-24 21:00,25,495.25,495.25,495.25,495.25,15
20150301|2014-09-24 21:30,25,495.5,495.5,494.75,494.75,35
20150301|2014-09-24 22:00,25,494.5,494.5,494.5,494.5,3
20150301|2014-09-24 22:30,25,495.25,495.75,495.25,495.75,3
20150301|2014-09-24 23:00,25,495.75,495.75,495.75,495.75,3
20150301|2014-09-24 23:30,25,495.5,495.5,495.5,495.5,5
20150301|2014-09-25 00:00,25,495.5,495.5,495,495,22
20150301|2014-09-25 00:30,25,494.75,495,494.75,494.75,23
20150301|2014-09-25 01:00,25,494.75,495.25,494.5,495.25,34
20150301|2014-09-25 01:30,25,494.5,494.75,494.5,494.75,33
20150301|2014-09-25 02:00,25,495.25,495.25,494.5,494.5,43
20150301|2014-09-25 02:30,25,494.75,495,494.75,495,29
20150301|2014-09-25 03:00,25,494.5,494.75,494.5,494.75,64
20150301|2014-09-25 03:30,25,494.5,494.75,494,494,69
20150301|2014-09-25 04:00,25,493.5,493.75,493.25,493.25,5
20150301|2014-09-25 04:30,25,493.25,493.25,493,493,98
20150301|2014-09-25 05:00,25,493.25,493.25,492.5,492.5,67
20150301|2014-09-25 05:30,25,492.75,492.75,491,491.25,62
20150301|2014-09-25 06:00,25,491.25,493.75,491.25,492.25,170
20150301|2014-09-25 06:30,25,491.75,493,491.75,492,32
20150301|2014-09-25 07:00,25,491.75,491.75,489.25,489.75,157
20150301|2014-09-25 07:30,25,489.5,489.75,488.75,488.75,36
20150301|2014-09-25 08:30,25,488.25,491,485.25,486,1456
20150301|2014-09-25 09:00,25,485.75,485.75,484.25,484.75,659
20150301|2014-09-25 09:30,25,484.75,484.75,480,481.75,2220
20150301|2014-09-25 10:00,25,481.5,483.25,481.25,482.75,624
20150301|2014-09-25 10:30,25,482.75,482.75,481.25,482.25,524
20150301|2014-09-25 11:00,25,482.25,488.25,482.25,488,982
20150301|2014-09-25 11:30,25,488.5,489,487,487.25,803
20150301|2014-09-25 12:00,25,487.25,487.5,485.75,486.25,278
20150301|2014-09-25 12:30,25,486.5,487.5,486.25,487,170
20150301|2014-09-25 13:00,25,487,488.25,486,487.75,863
20150301|2014-09-25 19:00,26,486.75,488.25,486.75,488.25,8
20150301|2014-09-25 20:00,26,487.75,487.75,485.75,485.75,8
20150301|2014-09-25 21:00,26,485.75,485.75,484,484,43
20150301|2014-09-25 21:30,26,484,484.5,484,484.5,15
20150301|2014-09-25 22:00,26,484.75,485.25,484.75,485.25,2
20150301|2014-09-25 23:30,26,485.25,485.25,485.25,485.25,1
20150301|2014-09-26 00:00,26,485,485,484.75,484.75,4
20150301|2014-09-26 00:30,26,484.5,484.5,484.5,484.5,1
20150301|2014-09-26 01:00,26,484.5,485,484.5,485,5
20150301|2014-09-26 01:30,26,485,485,485,485,2
20150301|2014-09-26 02:00,26,485.25,486.75,485,485,30
20150301|2014-09-26 02:30,26,485.25,485.25,485,485,62
20150301|2014-09-26 03:00,26,485,485,485,485,95
20150301|2014-09-26 03:30,26,485.5,485.75,485.5,485.75,7
20150301|2014-09-26 04:00,26,485,485,484.75,484.75,50
20150301|2014-09-26 04:30,26,484.75,485.75,484.75,485,22
20150301|2014-09-26 05:00,26,485,485.25,484.5,485.25,13
20150301|2014-09-26 05:30,26,485.5,486,485.5,485.5,48
20150301|2014-09-26 06:00,26,485.5,485.75,485,485.75,10
20150301|2014-09-26 06:30,26,485.75,485.75,485.25,485.25,5
20150301|2014-09-26 07:00,26,485.25,486.25,484.75,484.75,14
20150301|2014-09-26 07:30,26,484.75,485,483,483,401
20150301|2014-09-26 08:30,26,483,486.25,482,486,1391
20150301|2014-09-26 09:00,26,485.75,485.75,483.25,484.75,705
20150301|2014-09-26 09:30,26,485,486.25,484.25,485.5,725
20150301|2014-09-26 10:00,26,485.5,487.5,485.25,487.5,256
20150301|2014-09-26 10:30,26,487.25,488.5,486.25,488.5,347
20150301|2014-09-26 11:00,26,488.25,489,486.5,487,671
20150301|2014-09-26 11:30,26,486.75,486.75,485.5,485.75,119
20150301|2014-09-26 12:00,26,485.75,486.5,485.5,486.25,306
20150301|2014-09-26 12:30,26,486.25,486.75,486,486.5,110
20150301|2014-09-26 13:00,26,486.5,488,486.25,488,687
20150301|2014-09-28 19:00,29,484,484.5,483.75,484.5,11
20150301|2014-09-28 19:30,29,484.5,484.75,484.5,484.5,7
20150301|2014-09-28 20:00,29,485.25,485.25,485.25,485.25,1
20150301|2014-09-28 20:30,29,485.75,485.75,485.75,485.75,5
20150301|2014-09-28 21:00,29,485.25,485.25,485,485,3
20150301|2014-09-28 21:30,29,485,485,485,485,6
20150301|2014-09-28 22:00,29,485.75,486,485.75,486,2
20150301|2014-09-28 22:30,29,486.25,487.5,486.25,487,10
20150301|2014-09-28 23:00,29,488,490.25,488,490.25,27
20150301|2014-09-28 23:30,29,490.25,490.75,490,490.5,10
20150301|2014-09-29 01:00,29,489.75,490.5,489.5,489.5,5
20150301|2014-09-29 01:30,29,489.75,490.25,489.75,490.25,12
20150301|2014-09-29 02:00,29,489.75,490,489.5,490,10
20150301|2014-09-29 02:30,29,490,490.25,489.5,490.25,11
20150301|2014-09-29 03:00,29,491,491.25,490.5,490.75,67
20150301|2014-09-29 03:30,29,491,491.5,490.75,491.5,26
20150301|2014-09-29 04:00,29,491.5,492,491.5,491.5,19
20150301|2014-09-29 04:30,29,491.5,491.5,491,491,3
20150301|2014-09-29 05:00,29,490.75,491.75,490.75,491.5,43
20150301|2014-09-29 05:30,29,491.5,491.5,491.25,491.5,17
20150301|2014-09-29 06:00,29,491.25,491.25,491.25,491.25,2
20150301|2014-09-29 06:30,29,491.5,492.5,491.25,492.5,153
20150301|2014-09-29 07:00,29,492.25,494.25,492.25,493,304
20150301|2014-09-29 07:30,29,493,493,491,491.25,23
20150301|2014-09-29 08:30,29,492,494.25,490.25,494,451
20150301|2014-09-29 09:00,29,494,494.5,489.75,490,360
20150301|2014-09-29 09:30,29,490,490,486,488.25,436
20150301|2014-09-29 10:00,29,488,489.5,487.5,488.25,452
20150301|2014-09-29 10:30,29,488.25,490.75,487.75,490.5,331
20150301|2014-09-29 11:00,29,490.25,492,490,491.5,172
20150301|2014-09-29 11:30,29,491.75,492,490.25,491.25,322
20150301|2014-09-29 12:00,29,491.5,493,490.75,493,472
20150301|2014-09-29 12:30,29,493.5,493.5,491.75,492.5,225
20150301|2014-09-29 13:00,29,492.25,494.75,491.5,493.25,697
20150301|2014-09-29 19:00,30,494,494.75,494,494.5,105
20150301|2014-09-29 19:30,30,494.75,495,494.5,495,10
20150301|2014-09-29 20:00,30,494.5,494.75,494.5,494.75,12
20150301|2014-09-29 20:30,30,494.25,494.25,494.25,494.25,21
20150301|2014-09-29 21:00,30,494.25,494.25,494,494.25,51
20150301|2014-09-29 21:30,30,494,494.25,494,494.25,150
20150301|2014-09-29 22:30,30,494,494,494,494,1
20150301|2014-09-29 23:30,30,494,494,494,494,2
20150301|2014-09-30 00:00,30,494,494.5,494,494.5,9
20150301|2014-09-30 00:30,30,494,494,494,494,12
20150301|2014-09-30 01:00,30,494.25,494.25,493.75,493.75,6
20150301|2014-09-30 01:30,30,493.75,493.75,493.5,493.5,2
20150301|2014-09-30 02:00,30,493.5,493.5,493,493,17
20150301|2014-09-30 02:30,30,492.5,492.75,492,492.5,34
20150301|2014-09-30 03:00,30,492.5,492.5,491.5,491.75,33
20150301|2014-09-30 03:30,30,491.25,492.5,491.25,492.5,27
20150301|2014-09-30 04:00,30,492.5,492.75,492,492,8
20150301|2014-09-30 04:30,30,492,492,491.25,491.5,16
20150301|2014-09-30 05:00,30,491.75,491.75,491.25,491.25,72
20150301|2014-09-30 05:30,30,491,491,491,491,6
20150301|2014-09-30 06:00,30,490.75,490.75,490.75,490.75,2
20150301|2014-09-30 06:30,30,491,491,489.75,489.75,48
20150301|2014-09-30 07:00,30,490,490.5,489.25,490,80
20150301|2014-09-30 07:30,30,490,490.25,489.5,489.75,111
20150301|2014-09-30 08:30,30,489.75,491,488.25,491,1052
20150301|2014-09-30 09:00,30,491.25,491.75,487.5,488,841
20150301|2014-09-30 09:30,30,488,488.25,485.75,486.5,783
20150301|2014-09-30 10:00,30,486,487,485,486.25,467
20150301|2014-09-30 10:30,30,486,488,485.75,486,561
20150301|2014-09-30 11:00,30,485.5,490.5,481.75,488.25,3346
20150301|2014-09-30 11:30,30,488.25,492,487.75,489.75,991
20150301|2014-09-30 12:00,30,490,490.25,486.75,487.5,437
20150301|2014-09-30 12:30,30,487.5,489.5,486.5,489.5,607
20150301|2014-09-30 13:00,30,489.25,491.25,487,491,1285
20150301|2014-09-30 19:00,1,490.25,490.5,487.25,487.25,239
20150301|2014-09-30 19:30,1,487.75,487.75,486.75,486.75,10
20150301|2014-09-30 22:00,1,486.75,487.25,486.75,487.25,9
20150301|2014-09-30 23:00,1,487.25,487.25,487.25,487.25,2
20150301|2014-09-30 23:30,1,486.75,486.75,486,486,14
20150301|2014-10-01 00:30,1,486.75,486.75,486.75,486.75,1
20150301|2014-10-01 01:30,1,486.25,486.25,486.25,486.25,2
20150301|2014-10-01 02:00,1,486.25,486.25,486,486,9
20150301|2014-10-01 02:30,1,486,486.25,486,486,9
20150301|2014-10-01 03:00,1,486,487,486,486,18
20150301|2014-10-01 03:30,1,486,486,486,486,1
20150301|2014-10-01 04:00,1,486,486.25,486,486.25,5
20150301|2014-10-01 04:30,1,486.75,487.25,486.75,486.75,7
20150301|2014-10-01 05:00,1,487.5,488,487.5,488,11
20150301|2014-10-01 05:30,1,488.25,488.25,488.25,488.25,2
20150301|2014-10-01 06:00,1,487,487.25,487,487,4
20150301|2014-10-01 06:30,1,487.75,488.25,487.5,487.5,7
20150301|2014-10-01 07:00,1,487.5,488,486.25,487.5,33
20150301|2014-10-01 07:30,1,487.5,487.5,486.75,487,8
20150301|2014-10-01 08:30,1,485,487,484.5,485,994
20150301|2014-10-01 09:00,1,485,487.25,483,486.75,676
20150301|2014-10-01 09:30,1,486.5,486.75,484,484.5,296
20150301|2014-10-01 10:00,1,484.5,486.5,484,486.25,262
20150301|2014-10-01 10:30,1,485.75,492.5,485.25,491.75,1460
20150301|2014-10-01 11:00,1,491.5,494.25,491.25,492.5,657
20150301|2014-10-01 11:30,1,492.5,497.5,492,494,1302
20150301|2014-10-01 12:00,1,494,495.25,493,493.75,125
20150301|2014-10-01 12:30,1,493.75,494.5,492.75,493,457
20150301|2014-10-01 13:00,1,493,493.75,490.75,492,1082
20150301|2014-10-01 19:00,2,491,492.25,490.75,492,32
20150301|2014-10-01 19:30,2,492.5,492.5,492.25,492.25,24
20150301|2014-10-01 20:00,2,492.25,492.25,492.25,492.25,7
20150301|2014-10-01 20:30,2,492.5,493.25,492.25,493.25,18
20150301|2014-10-01 21:00,2,493.75,494.5,493.75,494.5,34
20150301|2014-10-01 21:30,2,495.25,495.25,494.75,495.25,14
20150301|2014-10-01 22:00,2,495.25,495.5,495.25,495.5,16
20150301|2014-10-01 22:30,2,495.75,496,495.75,496,4
20150301|2014-10-01 23:30,2,497,497.5,497,497.5,52
20150301|2014-10-02 00:00,2,497,497,496.5,496.5,13
20150301|2014-10-02 00:30,2,497,497,496.75,496.75,13
20150301|2014-10-02 01:00,2,496.75,496.75,496.25,496.5,10
20150301|2014-10-02 01:30,2,497,497,496.25,496.25,11
20150301|2014-10-02 02:00,2,496.25,496.5,496.25,496.25,5
20150301|2014-10-02 02:30,2,496.25,496.25,495.5,495.5,43
20150301|2014-10-02 03:00,2,495,495.5,494,494,73
20150301|2014-10-02 03:30,2,494,494,494,494,2
20150301|2014-10-02 04:00,2,493.75,493.75,493.75,493.75,1
20150301|2014-10-02 05:00,2,494.75,494.75,494.5,494.5,5
20150301|2014-10-02 05:30,2,494.75,495,494.75,495,12
20150301|2014-10-02 06:00,2,495.5,495.5,495.25,495.25,8
20150301|2014-10-02 06:30,2,495.5,495.75,495.25,495.5,7
20150301|2014-10-02 07:00,2,495.25,495.5,494.75,495.5,77
20150301|2014-10-02 07:30,2,495.5,499.5,495.5,498,586
20150301|2014-10-02 08:30,2,498,502.25,496.25,501.5,2342
20150301|2014-10-02 09:00,2,501.5,503,499.5,500,796
20150301|2014-10-02 09:30,2,500,500,498,498.75,433
20150301|2014-10-02 10:00,2,498.75,499.25,497.25,499,372
20150301|2014-10-02 10:30,2,498.75,498.75,497.5,497.75,229
20150301|2014-10-02 11:00,2,497.5,500.5,497.5,499.5,407
20150301|2014-10-02 11:30,2,499.25,499.5,498.5,499.25,195
20150301|2014-10-02 12:00,2,499.5,500,498.25,498.5,141
20150301|2014-10-02 12:30,2,498.5,498.5,496.5,496.75,444
20150301|2014-10-02 13:00,2,496.5,497,494.75,497,1111
20150301|2014-10-02 19:00,3,497,497.25,495.75,497.25,21
20150301|2014-10-02 19:30,3,497.25,497.25,497,497,7
20150301|2014-10-02 20:00,3,497.25,497.5,496.5,496.5,37
20150301|2014-10-02 21:00,3,497.5,497.5,497.5,497.5,13
20150301|2014-10-02 21:30,3,497.25,497.25,497,497,7
20150301|2014-10-02 22:00,3,497.5,497.5,497.5,497.5,1
20150301|2014-10-03 00:00,3,496.5,497,496.5,497,4
20150301|2014-10-03 00:30,3,497,497,497,497,1
20150301|2014-10-03 01:00,3,497,497.5,497,497.5,23
20150301|2014-10-03 01:30,3,497.25,497.75,497.25,497.5,55
20150301|2014-10-03 02:00,3,497.5,497.5,497.5,497.5,7
20150301|2014-10-03 02:30,3,497.25,497.25,497.25,497.25,1
20150301|2014-10-03 03:00,3,497.25,497.5,497.25,497.5,5
20150301|2014-10-03 03:30,3,498,498,497.25,497.5,61
20150301|2014-10-03 04:00,3,497.5,498,497.5,497.5,72
20150301|2014-10-03 04:30,3,497.5,497.5,497.25,497.25,52
20150301|2014-10-03 05:00,3,497.5,497.5,497.25,497.25,4
20150301|2014-10-03 05:30,3,497.25,497.5,497.25,497.5,21
20150301|2014-10-03 06:00,3,497,497,496.5,496.5,60
20150301|2014-10-03 06:30,3,497,498.25,497,498.25,6
20150301|2014-10-03 07:00,3,497,497,495.75,496,33
20150301|2014-10-03 07:30,3,495.75,495.75,493.75,494,289
20150301|2014-10-03 08:30,3,494,495.25,491,495,1335
20150301|2014-10-03 09:00,3,494.25,500.75,494.25,499.75,827
20150301|2014-10-03 09:30,3,500.5,501.25,498,498,539
20150301|2014-10-03 10:00,3,498,499.25,494,495.5,382
20150301|2014-10-03 10:30,3,495.5,496,493.75,495.5,379
20150301|2014-10-03 11:00,3,495.5,496,494.25,495,135
20150301|2014-10-03 11:30,3,495,495.25,494.5,494.75,228
20150301|2014-10-03 12:00,3,495.25,498.25,495,497.5,501
20150301|2014-10-03 12:30,3,497.25,498.75,497,498.5,264
20150301|2014-10-03 13:00,3,498.5,499.25,496.5,497.5,497
20150301|2014-10-05 19:00,6,496,501,496,500.75,56
20150301|2014-10-05 19:30,6,501,501.5,500,500.25,10
20150301|2014-10-05 20:00,6,500,500.5,500,500.5,43
20150301|2014-10-05 20:30,6,499.5,499.5,499.25,499.25,7
20150301|2014-10-05 21:00,6,499.75,499.75,499.75,499.75,2
20150301|2014-10-05 22:00,6,500.5,500.5,500.5,500.5,10
20150301|2014-10-05 22:30,6,500.5,500.75,500.5,500.75,44
20150301|2014-10-05 23:30,6,501,501.25,501,501.25,9
20150301|2014-10-06 00:30,6,500.5,500.5,500,500,4
20150301|2014-10-06 01:00,6,500,500.5,500,500.5,31
20150301|2014-10-06 01:30,6,500.5,500.75,500.5,500.75,12
20150301|2014-10-06 02:00,6,500.75,501,500.25,500.25,9
20150301|2014-10-06 02:30,6,500.25,501,500.25,501,7
20150301|2014-10-06 03:00,6,501,503.5,501,503.25,44
20150301|2014-10-06 03:30,6,503,505,503,505,128
20150301|2014-10-06 04:00,6,505,505,504,504.25,110
20150301|2014-10-06 04:30,6,504.5,504.5,504,504.25,15
20150301|2014-10-06 05:00,6,503.5,503.5,501.75,503.5,177
20150301|2014-10-06 05:30,6,504.25,504.25,502.25,502.75,163
20150301|2014-10-06 06:00,6,502.75,502.75,502.5,502.75,5
20150301|2014-10-06 06:30,6,502,502.5,501.75,502.25,72
20150301|2014-10-06 07:00,6,502,502.5,501.25,502.25,83
20150301|2014-10-06 07:30,6,502.75,503.75,502.5,503,116
20150301|2014-10-06 08:30,6,503.5,504,500.5,500.5,635
20150301|2014-10-06 09:00,6,500.5,501,499,500.5,698
20150301|2014-10-06 09:30,6,500.5,504.5,500.5,501,934
20150301|2014-10-06 10:00,6,500.5,501,499.5,499.75,430
20150301|2014-10-06 10:30,6,500,502.25,500,502,148
20150301|2014-10-06 11:00,6,501.75,502.75,501.5,501.75,214
20150301|2014-10-06 11:30,6,501.5,502.5,501,502.25,107
20150301|2014-10-06 12:00,6,502.5,502.75,501.75,502.5,55
20150301|2014-10-06 12:30,6,502.75,504.75,502.5,504.5,435
20150301|2014-10-06 13:00,6,504.5,505.5,503,504,708
20150301|2014-10-06 19:00,7,502.5,503.5,502.5,502.5,81
20150301|2014-10-06 19:30,7,502.5,502.5,501.5,501.5,31
20150301|2014-10-06 20:30,7,502,503.5,502,503.5,52
20150301|2014-10-06 21:00,7,503,505,503,505,75
20150301|2014-10-06 21:30,7,504.25,504.25,503.75,504,21
20150301|2014-10-07 00:00,7,504,504,504,504,15
20150301|2014-10-07 01:00,7,503.5,503.5,503.5,503.5,2
20150301|2014-10-07 01:30,7,503.75,504.5,503.75,504,31
20150301|2014-10-07 02:00,7,504.5,504.5,503.5,503.5,19
20150301|2014-10-07 02:30,7,504.25,504.25,503.75,503.75,21
20150301|2014-10-07 03:00,7,504,504.5,503.75,504.5,103
20150301|2014-10-07 03:30,7,504.5,505.75,504.25,505.5,159
20150301|2014-10-07 04:00,7,505.5,505.75,505.5,505.75,56
20150301|2014-10-07 04:30,7,505,505,505,505,126
20150301|2014-10-07 05:00,7,504.5,504.75,503.25,503.25,59
20150301|2014-10-07 05:30,7,503.5,503.75,503.5,503.5,31
20150301|2014-10-07 06:00,7,503.5,504,503.5,503.75,14
20150301|2014-10-07 06:30,7,503.75,503.75,503.25,503.25,2
20150301|2014-10-07 07:00,7,503,504.25,502.75,504.25,60
20150301|2014-10-07 07:30,7,504.25,504.25,503.75,503.75,17
20150301|2014-10-07 08:30,7,504.25,508,502.5,506.25,918
20150301|2014-10-07 09:00,7,506.25,510,506.25,509.5,1642
20150301|2014-10-07 09:30,7,510,515.5,509.25,515.25,2035
20150301|2014-10-07 10:00,7,515.5,520.75,515.5,519,3029
20150301|2014-10-07 10:30,7,519.25,519.25,516.5,518,622
20150301|2014-10-07 11:00,7,518,519,517.25,518.5,389
20150301|2014-10-07 11:30,7,518.75,518.75,517.5,518,330
20150301|2014-10-07 12:00,7,518,518,514.5,515.25,819
20150301|2014-10-07 12:30,7,515.25,515.5,513.75,514.25,463
20150301|2014-10-07 13:00,7,514.25,519.75,513.5,518.5,1636
20150301|2014-10-07 19:00,8,519.5,523,518.25,521,328
20150301|2014-10-07 19:30,8,520.75,520.75,519.5,520.5,60
20150301|2014-10-07 20:00,8,519.75,519.75,517.25,517.5,93
20150301|2014-10-07 20:30,8,517.75,518.5,516.75,516.75,15
20150301|2014-10-07 21:00,8,516.75,517.25,515.5,515.5,34
20150301|2014-10-07 21:30,8,516,516.5,514.25,514.5,119
20150301|2014-10-07 22:00,8,516.25,518.25,516.25,518.25,36
20150301|2014-10-07 22:30,8,518.25,518.25,517.75,517.75,8
20150301|2014-10-07 23:00,8,517.25,517.25,517.25,517.25,2
20150301|2014-10-07 23:30,8,516.75,516.75,516.75,516.75,6
20150301|2014-10-08 00:00,8,518,518,518,518,2
20150301|2014-10-08 00:30,8,518.25,518.25,518.25,518.25,1
20150301|2014-10-08 01:00,8,518.5,518.75,518.5,518.5,80
20150301|2014-10-08 01:30,8,518.25,518.25,517.25,517.75,13
20150301|2014-10-08 02:00,8,517,518.5,517,518,19
20150301|2014-10-08 02:30,8,518.5,518.5,518.5,518.5,2
20150301|2014-10-08 03:00,8,518.5,519.25,518.5,519.25,9
20150301|2014-10-08 03:30,8,518.5,520.75,518.5,520.25,71
20150301|2014-10-08 04:00,8,520.25,520.25,518.5,518.5,6
20150301|2014-10-08 04:30,8,519.5,519.5,518.5,518.75,20
20150301|2014-10-08 05:00,8,519,519.75,518.25,519.75,90
20150301|2014-10-08 05:30,8,519.25,521.5,519.25,521.25,34
20150301|2014-10-08 06:00,8,521.25,521.25,520,521,36
20150301|2014-10-08 06:30,8,521,521,519.5,519.5,13
20150301|2014-10-08 07:00,8,519.5,519.5,518.25,519.25,36
20150301|2014-10-08 07:30,8,519.25,519.5,518.5,518.5,18
20150301|2014-10-08 08:30,8,518.75,522.5,517.75,519.25,1531
20150301|2014-10-08 09:00,8,519.25,521.25,518.5,520.75,763
20150301|2014-10-08 09:30,8,520.75,523,518.25,519.25,486
20150301|2014-10-08 10:00,8,518.75,519.75,516.5,516.5,697
20150301|2014-10-08 10:30,8,517,519.25,514.75,518.5,860
20150301|2014-10-08 11:00,8,518.5,521,518.25,520.25,381
20150301|2014-10-08 11:30,8,520,520.25,518.75,518.75,240
20150301|2014-10-08 12:00,8,519,520.75,519,520,90
20150301|2014-10-08 12:30,8,520,520.75,518.75,519.25,851
20150301|2014-10-08 13:00,8,519.5,520,518.75,519.5,629
20150301|2014-10-08 19:00,9,519.5,519.5,515.25,515.25,238
20150301|2014-10-08 19:30,9,515.25,515.75,512.5,513,368
20150301|2014-10-08 20:00,9,513.5,514.5,513.25,514.5,121
20150301|2014-10-08 20:30,9,515.5,516.75,515.5,516.75,154
20150301|2014-10-08 21:00,9,517,517.25,517,517.25,3
20150301|2014-10-08 21:30,9,516.5,517.25,515.75,517.25,10
20150301|2014-10-08 22:00,9,517.5,517.5,517.5,517.5,1
20150301|2014-10-08 22:30,9,517.25,518.25,517.25,518.25,14
20150301|2014-10-08 23:00,9,518.5,518.5,518.5,518.5,1
20150301|2014-10-08 23:30,9,517.5,517.5,517.5,517.5,2
20150301|2014-10-09 00:30,9,517.5,517.5,517.5,517.5,2
20150301|2014-10-09 01:00,9,517.75,518,517.5,518,4
20150301|2014-10-09 01:30,9,517.75,517.75,516.5,516.5,83
20150301|2014-10-09 02:00,9,516.5,516.5,514.25,514.5,57
20150301|2014-10-09 02:30,9,514,514,513.5,513.5,41
20150301|2014-10-09 03:00,9,513.5,513.5,513.5,513.5,17
20150301|2014-10-09 03:30,9,514,515,513.75,513.75,25
20150301|2014-10-09 04:00,9,513,513.75,512.5,513.75,24
20150301|2014-10-09 04:30,9,514,514.75,513.25,514.5,25
20150301|2014-10-09 05:00,9,513.75,513.75,512.5,512.5,12
20150301|2014-10-09 05:30,9,512.5,513.25,512,513.25,71
20150301|2014-10-09 06:00,9,513.25,513.25,513.25,513.25,4
20150301|2014-10-09 06:30,9,512.5,512.5,510.75,511,193
20150301|2014-10-09 07:00,9,511.5,512,511,511,70
20150301|2014-10-09 07:30,9,511.75,512.5,511.75,511.75,15
20150301|2014-10-09 08:30,9,511.25,514.5,509.75,513,1006
20150301|2014-10-09 09:00,9,513.25,516,513.25,514.25,872
20150301|2014-10-09 09:30,9,514.5,514.5,506.25,507.25,1025
20150301|2014-10-09 10:00,9,507,509.25,507,507.75,652
20150301|2014-10-09 10:30,9,507.75,507.75,504,505.5,893
20150301|2014-10-09 11:00,9,505.25,505.75,504,504,245
20150301|2014-10-09 11:30,9,504,505,504,504.5,196
20150301|2014-10-09 12:00,9,504.75,508,504.5,507.75,1213
20150301|2014-10-09 12:30,9,507.75,509.5,505.25,507.75,629
20150301|2014-10-09 13:00,9,507.25,509,503.75,505.25,1082
20150301|2014-10-09 19:00,10,504.5,505.25,504.5,505.25,81
20150301|2014-10-09 19:30,10,506.25,507,506.25,506.75,18
20150301|2014-10-09 20:00,10,506.5,506.5,505.5,505.5,10
20150301|2014-10-09 20:30,10,507,507.5,506.75,507.5,5
20150301|2014-10-09 21:00,10,507,507,507,507,1
20150301|2014-10-09 21:30,10,507.25,507.5,506.75,506.75,22
20150301|2014-10-09 22:00,10,506.5,506.5,506.5,506.5,1
20150301|2014-10-09 22:30,10,506.5,506.5,506,506.5,26
20150301|2014-10-09 23:00,10,506.25,506.25,505.25,505.25,45
20150301|2014-10-09 23:30,10,505.25,505.25,505.25,505.25,28
20150301|2014-10-10 00:00,10,505.5,505.5,505.25,505.25,4
20150301|2014-10-10 00:30,10,505.25,505.25,505.25,505.25,54
20150301|2014-10-10 01:00,10,505,505,504.5,504.5,5
20150301|2014-10-10 01:30,10,504,504.5,503.25,504.25,67
20150301|2014-10-10 02:00,10,503.5,504.25,503,503.5,116
20150301|2014-10-10 02:30,10,504.25,504.25,502.5,502.5,40
20150301|2014-10-10 03:00,10,502.5,502.75,502.5,502.75,3
20150301|2014-10-10 03:30,10,502.75,504.5,502.75,503.75,10
20150301|2014-10-10 04:00,10,503.5,503.5,503,503.5,4
20150301|2014-10-10 04:30,10,503.25,503.25,502.5,503,6
20150301|2014-10-10 05:00,10,502.75,502.75,502.75,502.75,3
20150301|2014-10-10 05:30,10,502.5,502.5,501,501.75,91
20150301|2014-10-10 06:00,10,501.5,502,500.5,501,176
20150301|2014-10-10 06:30,10,501.25,501.75,501,501.75,23
20150301|2014-10-10 07:00,10,501.75,502.5,501.5,501.5,16
20150301|2014-10-10 07:30,10,501.75,501.75,500.75,501.25,105
20150301|2014-10-10 08:30,10,500.5,505.75,500.5,502,625
20150301|2014-10-10 09:00,10,502,504.75,501.5,504.75,406
20150301|2014-10-10 09:30,10,504.75,507.5,504,506.5,1466
20150301|2014-10-10 10:00,10,506.75,509.5,504.75,508.25,835
20150301|2014-10-10 10:30,10,508,509,504.75,504.75,970
20150301|2014-10-10 11:00,10,505,519,505,517,4685
20150301|2014-10-10 11:30,10,517,517,507.75,511,2511
20150301|2014-10-10 12:00,10,511,513,510.25,512.5,459
20150301|2014-10-10 12:30,10,512.75,513,507.5,509,919
20150301|2014-10-10 13:00,10,509.25,512.75,508.5,509.5,1089
20150301|2014-10-12 19:00,13,508.75,510.25,507.5,509.75,70
20150301|2014-10-12 19:30,13,508.5,509.25,508,509.25,20
20150301|2014-10-12 20:00,13,510,510,509,509,30
20150301|2014-10-12 20:30,13,510.5,510.5,510.5,510.5,3
20150301|2014-10-12 21:00,13,511,511.25,510.5,510.75,42
20150301|2014-10-12 21:30,13,512,512,512,512,30
20150301|2014-10-12 22:00,13,512,514.25,512,512.5,139
20150301|2014-10-12 22:30,13,513.75,513.75,513.5,513.5,11
20150301|2014-10-13 00:00,13,512,512,512,512,1
20150301|2014-10-13 00:30,13,513,513,513,513,1
20150301|2014-10-13 01:00,13,513.25,513.25,511.25,511.5,14
20150301|2014-10-13 01:30,13,511.5,511.5,510.25,511.25,71
20150301|2014-10-13 02:00,13,511,511,510.25,510.25,57
20150301|2014-10-13 02:30,13,511.25,511.25,510.25,511,12
20150301|2014-10-13 03:00,13,510.75,510.75,510.25,510.25,17
20150301|2014-10-13 03:30,13,511,511,510.25,511,15
20150301|2014-10-13 04:00,13,510.25,510.5,510.25,510.25,75
20150301|2014-10-13 04:30,13,510.75,510.75,509,509,48
20150301|2014-10-13 05:00,13,509,510,507.5,507.5,40
20150301|2014-10-13 05:30,13,508.25,508.5,508,508,8
20150301|2014-10-13 06:00,13,508,508.5,508,508.5,31
20150301|2014-10-13 06:30,13,508.75,509,508.25,508.5,74
20150301|2014-10-13 07:00,13,507.75,507.75,506.75,507.25,66
20150301|2014-10-13 07:30,13,507,507,506.75,507,37
20150301|2014-10-13 08:30,13,507,512.25,507,511,1084
20150301|2014-10-13 09:00,13,511,511.25,507.25,511,385
20150301|2014-10-13 09:30,13,511.25,515.25,511.25,513.25,503
20150301|2014-10-13 10:00,13,513.5,515,511.5,514,335
20150301|2014-10-13 10:30,13,513.5,514,512.75,513.75,407
20150301|2014-10-13 11:00,13,514,515.5,513,513.5,661
20150301|2014-10-13 11:30,13,513.25,513.25,510.25,511,410
20150301|2014-10-13 12:00,13,511,515.25,511,514.25,986
20150301|2014-10-13 12:30,13,514.5,515.5,513.5,515,366
20150301|2014-10-13 13:00,13,515,518.5,513.25,517,1467
20150301|2014-10-13 19:00,14,517,517,515.75,517,87
20150301|2014-10-13 19:30,14,516.5,517,516.5,517,28
20150301|2014-10-13 20:00,14,517,517,515,515,12
20150301|2014-10-13 20:30,14,515,515,514.75,514.75,11
20150301|2014-10-13 21:00,14,515,515,514.75,514.75,156
20150301|2014-10-13 21:30,14,516.5,516.5,516.5,516.5,1
20150301|2014-10-13 22:00,14,516.5,517,516.5,517,12
20150301|2014-10-13 22:30,14,516.5,516.5,515.75,516.5,6
20150301|2014-10-13 23:00,14,516.5,516.5,516.5,516.5,1
20150301|2014-10-14 00:00,14,516.5,521.5,516.5,519.25,202
20150301|2014-10-14 00:30,14,519,519.25,518.75,519.25,20
20150301|2014-10-14 01:00,14,518.75,519,518.5,518.5,14
20150301|2014-10-14 01:30,14,518.5,518.5,518.25,518.25,5
20150301|2014-10-14 02:00,14,517,517,515.75,517,45
20150301|2014-10-14 02:30,14,516.75,517,516.75,516.75,50
20150301|2014-10-14 03:00,14,516.75,516.75,515.75,515.75,33
20150301|2014-10-14 03:30,14,515.75,515.75,515.25,515.25,25
20150301|2014-10-14 04:00,14,515.25,515.25,513,513,222
20150301|2014-10-14 04:30,14,513,514,512.5,513.5,103
20150301|2014-10-14 05:00,14,513.25,514.25,512.5,514.25,187
20150301|2014-10-14 05:30,14,513.75,514,513.75,513.75,42
20150301|2014-10-14 06:00,14,513.75,514.25,513.75,514.25,39
20150301|2014-10-14 06:30,14,514.25,514.75,513.5,514,52
20150301|2014-10-14 07:00,14,513.75,515.25,513.25,515.25,53
20150301|2014-10-14 07:30,14,515.5,515.5,514.25,515.25,20
20150301|2014-10-14 08:30,14,515.25,517.75,510,510.25,1429
20150301|2014-10-14 09:00,14,510.75,515,510.75,514,903
20150301|2014-10-14 09:30,14,514.25,515,511.5,514.75,1104
20150301|2014-10-14 10:00,14,515,516.75,514.5,515.75,532
20150301|2014-10-14 10:30,14,516,516.5,512.75,513,183
20150301|2014-10-14 11:00,14,513.25,514.5,512.75,513.5,141
20150301|2014-10-14 11:30,14,513.5,515.5,513.25,515.25,94
20150301|2014-10-14 12:00,14,515,515.25,514.5,514.75,97
20150301|2014-10-14 12:30,14,514.75,519.25,514.75,518.5,937
20150301|2014-10-14 13:00,14,518.5,521.5,517.25,521.25,847
20150301|2014-10-14 19:00,15,521.25,522,521,521,95
20150301|2014-10-14 19:30,15,521,521.25,520.25,520.5,28
20150301|2014-10-14 20:30,15,519.5,519.5,519,519.25,9
20150301|2014-10-14 21:00,15,519.25,519.25,519.25,519.25,1
20150301|2014-10-14 22:00,15,518.5,518.5,518.5,518.5,1
20150301|2014-10-14 22:30,15,519.75,519.75,519.25,519.25,26
20150301|2014-10-15 00:30,15,519.25,519.25,519.25,519.25,8
20150301|2014-10-15 01:00,15,519,519,517,518,25
20150301|2014-10-15 01:30,15,518.5,518.5,518,518,7
20150301|2014-10-15 02:00,15,517.75,517.75,517.75,517.75,6
20150301|2014-10-15 02:30,15,517.25,517.25,516.25,516.5,86
20150301|2014-10-15 03:00,15,516.5,516.5,515.75,516.25,81
20150301|2014-10-15 03:30,15,516.75,517.5,516.75,516.75,13
20150301|2014-10-15 04:00,15,516.5,517.75,516,517.75,60
20150301|2014-10-15 04:30,15,517.25,517.75,517,517,25
20150301|2014-10-15 05:00,15,516.75,517.25,516.25,517.25,17
20150301|2014-10-15 05:30,15,517.5,517.5,516.75,516.75,54
20150301|2014-10-15 06:00,15,517.25,517.75,516.75,517.75,51
20150301|2014-10-15 06:30,15,516.75,517.5,516.25,517.5,43
20150301|2014-10-15 07:00,15,518,519.25,517,517.75,62
20150301|2014-10-15 08:30,15,517.75,522.25,517,521,1187
20150301|2014-10-15 09:00,15,521,521.5,516.25,517.25,1344
20150301|2014-10-15 09:30,15,517.25,518.25,514.25,517.75,879
20150301|2014-10-15 10:00,15,518.5,523,518.25,522,649
20150301|2014-10-15 10:30,15,522,527,521.75,525.75,857
20150301|2014-10-15 11:00,15,525.5,528.5,525.25,526.25,674
20150301|2014-10-15 11:30,15,526,527.5,523.25,526.5,676
20150301|2014-10-15 12:00,15,526.75,526.75,524.5,525.25,181
20150301|2014-10-15 12:30,15,525.75,525.75,517.25,518.75,660
20150301|2014-10-15 13:00,15,518.75,521.25,517.25,519.5,525
20150301|2014-10-15 19:00,16,518.5,520.25,518.25,520,29
20150301|2014-10-15 19:30,16,521,521,521,521,1
20150301|2014-10-15 20:00,16,520.25,520.25,518.25,518.5,40
20150301|2014-10-15 20:30,16,518.5,518.75,518.5,518.75,5
20150301|2014-10-15 21:00,16,518.75,518.75,518.75,518.75,5
20150301|2014-10-15 21:30,16,519,519,519,519,1
20150301|2014-10-15 23:00,16,519.25,519.25,519.25,519.25,1
20150301|2014-10-15 23:30,16,519.25,519.25,519.25,519.25,2
20150301|2014-10-16 00:00,16,519.25,519.25,518.75,519,10
20150301|2014-10-16 00:30,16,519,519.5,518.75,519,19
20150301|2014-10-16 01:00,16,518.75,518.75,518.75,518.75,2
20150301|2014-10-16 01:30,16,520,520,519.5,519.75,7
20150301|2014-10-16 02:00,16,519,520.75,518.5,520.75,23
20150301|2014-10-16 02:30,16,520.25,520.5,520.25,520.5,6
20150301|2014-10-16 03:00,16,519.5,519.5,519,519,6
20150301|2014-10-16 03:30,16,519.75,520.5,519.5,519.75,40
20150301|2014-10-16 04:00,16,519.75,520.75,519,519,8
20150301|2014-10-16 04:30,16,519,519,514.75,515.25,156
20150301|2014-10-16 05:00,16,517,517.75,516,517.25,20
20150301|2014-10-16 05:30,16,516.25,517,516.25,517,6
20150301|2014-10-16 06:00,16,516.75,518,516.75,517,26
20150301|2014-10-16 06:30,16,516.75,516.75,515,515.25,52
20150301|2014-10-16 07:00,16,515.75,516.25,514.75,516.25,34
20150301|2014-10-16 07:30,16,516.5,519.5,516.5,518.25,50
20150301|2014-10-16 08:30,16,518,522,515.75,521.5,1898
20150301|2014-10-16 09:00,16,521.5,523.25,519.25,519.5,1068
20150301|2014-10-16 09:30,16,519.75,523.25,519.25,523.25,336
20150301|2014-10-16 10:00,16,523,528.5,522.75,527.25,838
20150301|2014-10-16 10:30,16,527.75,528.5,525.5,527.25,416
20150301|2014-10-16 11:00,16,527.25,527.5,525.5,525.5,653
20150301|2014-10-16 11:30,16,525.25,527,525,526,495
20150301|2014-10-16 12:00,16,526.25,527.25,525.75,526.75,136
20150301|2014-10-16 12:30,16,526.75,527.75,526.25,526.5,198
20150301|2014-10-16 13:00,16,526.75,530,526,529.25,1216
20150301|2014-10-16 19:00,17,530.25,532.5,529.75,530.75,154
20150301|2014-10-16 19:30,17,531.75,533.75,531.75,533,58
20150301|2014-10-16 20:00,17,533,533.25,532.25,533.25,119
20150301|2014-10-16 20:30,17,533.25,533.75,533,533.5,29
20150301|2014-10-16 21:00,17,533.75,533.75,533.75,533.75,5
20150301|2014-10-16 21:30,17,533,533,533,533,1
20150301|2014-10-16 22:00,17,532.75,532.75,532,532,60
20150301|2014-10-16 22:30,17,531.75,532.5,531.75,532.5,28
20150301|2014-10-16 23:00,17,532,532,532,532,14
20150301|2014-10-16 23:30,17,531.25,531.5,531.25,531.5,5
20150301|2014-10-17 00:00,17,531,531,531,531,40
20150301|2014-10-17 01:00,17,530.5,530.5,530,530,35
20150301|2014-10-17 01:30,17,530,530,530,530,2
20150301|2014-10-17 02:00,17,530.5,530.75,530,530.25,9
20150301|2014-10-17 02:30,17,530.75,531.75,530.5,531.75,31
20150301|2014-10-17 03:00,17,531.75,531.75,530.25,530.25,5
20150301|2014-10-17 03:30,17,530.25,531.75,530.25,531.75,28
20150301|2014-10-17 04:00,17,531.75,532,531.5,531.75,17
20150301|2014-10-17 04:30,17,531.5,531.5,531.25,531.25,13
20150301|2014-10-17 05:00,17,531.5,532.25,531.5,532.25,10
20150301|2014-10-17 05:30,17,532.25,532.25,531,531,34
20150301|2014-10-17 06:00,17,531,531.25,530.25,531.25,19
20150301|2014-10-17 06:30,17,531,531.75,531,531,27
20150301|2014-10-17 07:00,17,531,531,530.25,530.25,18
20150301|2014-10-17 07:30,17,531,531,527,527,85
20150301|2014-10-17 08:30,17,527.25,531.25,526.75,529.5,1505
20150301|2014-10-17 09:00,17,529,529.25,525,527.5,554
20150301|2014-10-17 09:30,17,527.5,530.25,525.5,529.75,1701
20150301|2014-10-17 10:00,17,529.75,533,528.75,532,729
20150301|2014-10-17 10:30,17,532.25,533,530.75,532,242
20150301|2014-10-17 11:00,17,532,532,529.75,531,808
20150301|2014-10-17 11:30,17,531,532.5,531,531.25,205
20150301|2014-10-17 12:00,17,531.75,532,528.75,530.25,634
20150301|2014-10-17 12:30,17,529.75,530,529,529,230
20150301|2014-10-17 13:00,17,528.75,529,526.75,527.5,838
20150301|2014-10-19 19:00,20,526.5,526.5,526.5,526.5,3
20150301|2014-10-19 19:30,20,525.75,525.75,525.25,525.25,12
20150301|2014-10-19 20:00,20,525.25,525.25,524.75,525.25,5
20150301|2014-10-19 20:30,20,526,526,525.75,525.75,3
20150301|2014-10-19 21:00,20,525.5,526,525.5,525.5,18
20150301|2014-10-19 21:30,20,525.5,525.75,525.5,525.75,7
20150301|2014-10-19 22:00,20,525.75,525.75,525,525,15
20150301|2014-10-19 22:30,20,525,525.25,525,525.25,11
20150301|2014-10-19 23:00,20,525.25,526.25,525.25,526.25,47
20150301|2014-10-20 00:30,20,525.75,525.75,525.75,525.75,1
20150301|2014-10-20 01:00,20,526,526,526,526,1
20150301|2014-10-20 01:30,20,526,526,526,526,7
20150301|2014-10-20 02:00,20,525.75,525.75,525,525,6
20150301|2014-10-20 02:30,20,524.75,525.25,524.75,525.25,20
20150301|2014-10-20 03:00,20,524.75,525,524.75,525,27
20150301|2014-10-20 03:30,20,524.25,524.25,522.5,522.5,55
20150301|2014-10-20 04:00,20,522.75,523,522.75,522.75,27
20150301|2014-10-20 04:30,20,523,523,523,523,6
20150301|2014-10-20 05:00,20,523,523,521.75,521.75,117
20150301|2014-10-20 05:30,20,521.5,523,519.75,523,200
20150301|2014-10-20 06:00,20,522.75,523.25,522,523.25,27
20150301|2014-10-20 06:30,20,522.75,523.25,522,522.75,17
20150301|2014-10-20 07:00,20,522.75,524,521.25,521.5,106
20150301|2014-10-20 08:30,20,521,523.5,520.5,523.5,561
20150301|2014-10-20 09:00,20,523,524.25,521,521,583
20150301|2014-10-20 09:30,20,521.25,524,521,523.75,461
20150301|2014-10-20 10:00,20,524,525.25,523.5,524.25,390
20150301|2014-10-20 10:30,20,524.25,524.75,523.75,524.75,145
20150301|2014-10-20 11:00,20,524.75,526.5,524.5,526.25,68
20150301|2014-10-20 11:30,20,525.75,527.25,525,526,217
20150301|2014-10-20 12:00,20,525.75,527,525.5,526.5,158
20150301|2014-10-20 12:30,20,526.5,528.25,526.5,527.5,257
20150301|2014-10-20 13:00,20,527.5,527.75,525.5,526.5,284
20150301|2014-10-20 19:00,21,527,527.5,526.75,527,17
20150301|2014-10-20 19:30,21,525.75,527,525.5,525.5,26
20150301|2014-10-20 20:00,21,525.75,527.5,525.75,527.5,13
20150301|2014-10-20 20:30,21,526.5,526.5,526.25,526.25,2
20150301|2014-10-20 21:00,21,526.75,526.75,526.75,526.75,2
20150301|2014-10-20 21:30,21,527.75,527.75,526.25,526.25,3
20150301|2014-10-20 22:00,21,526.75,526.75,526.75,526.75,1
20150301|2014-10-20 23:00,21,527,527,527,527,5
20150301|2014-10-20 23:30,21,526,526,526,526,1
20150301|2014-10-21 00:30,21,526,526,526,526,2
20150301|2014-10-21 01:00,21,526,527.5,526,527.5,84
20150301|2014-10-21 01:30,21,527.25,527.25,527,527.25,38
20150301|2014-10-21 02:00,21,527.25,527.5,527,527.5,24
20150301|2014-10-21 02:30,21,527.5,529.25,527.5,528.75,58
20150301|2014-10-21 03:00,21,529.75,530,528.5,528.5,25
20150301|2014-10-21 03:30,21,528.5,528.5,527.25,528,77
20150301|2014-10-21 04:00,21,527.5,528.25,527.25,528.25,7
20150301|2014-10-21 04:30,21,528,529.5,528,529.5,69
20150301|2014-10-21 05:00,21,529.25,529.5,529,529.5,9
20150301|2014-10-21 05:30,21,529.25,529.25,529,529,8
20150301|2014-10-21 06:00,21,528.75,531.25,528.75,530.5,446
20150301|2014-10-21 06:30,21,531,531.5,530.5,530.75,9
20150301|2014-10-21 07:00,21,530.25,530.25,529.5,530,56
20150301|2014-10-21 07:30,21,529.75,532,529.5,529.5,97
20150301|2014-10-21 08:30,21,530.25,533.5,529.25,531,1091
20150301|2014-10-21 09:00,21,531,531.5,528.25,530.25,654
20150301|2014-10-21 09:30,21,530.5,533.5,529.75,533.25,721
20150301|2014-10-21 10:00,21,533.5,536.75,533.5,534.25,1351
20150301|2014-10-21 10:30,21,534,536,534,535,231
20150301|2014-10-21 11:00,21,534.5,536.75,534.5,536,580
20150301|2014-10-21 11:30,21,536.25,536.5,535.75,536.25,194
20150301|2014-10-21 12:00,21,536.25,537.25,535.5,535.5,819
20150301|2014-10-21 12:30,21,535.75,536.75,534,534.75,1542
20150301|2014-10-21 13:00,21,535,535,529.5,533.25,1258
20150301|2014-10-21 19:00,22,533.5,536,533.5,536,45
20150301|2014-10-21 19:30,22,535,535,534.5,534.75,24
20150301|2014-10-21 21:00,22,535,535,535,535,3
20150301|2014-10-21 21:30,22,534,534,532.75,533,8
20150301|2014-10-21 22:00,22,532.75,534,532.75,534,5
20150301|2014-10-21 23:30,22,534,534,533.75,534,4
20150301|2014-10-22 00:00,22,534.25,534.25,534,534,6
20150301|2014-10-22 01:00,22,533.5,534,533.5,534,3
20150301|2014-10-22 01:30,22,533.5,533.5,533,533,12
20150301|2014-10-22 02:00,22,532.75,532.75,532.75,532.75,6
20150301|2014-10-22 02:30,22,531.75,531.75,531.25,531.5,21
20150301|2014-10-22 03:00,22,531.25,531.25,530.5,531.25,11
20150301|2014-10-22 03:30,22,532,532,530.5,530.5,163
20150301|2014-10-22 04:00,22,530.25,531,530,531,109
20150301|2014-10-22 04:30,22,531,531.5,531,531.25,126
20150301|2014-10-22 05:00,22,531.5,534.75,531.5,534.5,72
20150301|2014-10-22 05:30,22,534.5,535.25,533.5,535.25,47
20150301|2014-10-22 06:00,22,535.5,536,535.5,535.5,48
20150301|2014-10-22 06:30,22,535,535.25,534.5,535.25,311
20150301|2014-10-22 07:00,22,535,536.5,534.75,536,199
20150301|2014-10-22 07:30,22,535.75,536.75,535.75,536.75,40
20150301|2014-10-22 08:30,22,536.75,537.25,533,533,650
20150301|2014-10-22 09:00,22,533,533,530,531,604
20150301|2014-10-22 09:30,22,531,532,530.25,531.5,234
20150301|2014-10-22 10:00,22,531,541.5,530.75,540.25,1517
20150301|2014-10-22 10:30,22,540.25,542.25,539.25,541,1384
20150301|2014-10-22 11:00,22,541.25,541.25,539.5,540,370
20150301|2014-10-22 11:30,22,540.25,540.5,538.5,539.5,273
20150301|2014-10-22 12:00,22,539.5,539.75,537,537.5,325
20150301|2014-10-22 12:30,22,537.25,537.5,535.75,536.25,309
20150301|2014-10-22 13:00,22,535.75,537.75,534.75,536.5,830
20150301|2014-10-22 19:00,23,534.75,535.5,534.25,535.5,45
20150301|2014-10-22 19:30,23,535.5,535.5,535.25,535.25,5
20150301|2014-10-22 20:00,23,534.25,534.5,533.25,534,20
20150301|2014-10-22 20:30,23,534,534,533.25,533.25,6
20150301|2014-10-22 21:00,23,534,534,534,534,6
20150301|2014-10-22 22:30,23,534.25,534.25,534.25,534.25,2
20150301|2014-10-22 23:00,23,534,534,534,534,2
20150301|2014-10-23 01:00,23,533.75,533.75,533.75,533.75,14
20150301|2014-10-23 01:30,23,534.5,534.5,534.25,534.25,4
20150301|2014-10-23 02:00,23,534.5,535.25,534.25,534.25,15
20150301|2014-10-23 02:30,23,534.5,535.25,534.5,534.5,33
20150301|2014-10-23 03:00,23,535,535,535,535,4
20150301|2014-10-23 03:30,23,535.5,536,535,536,26
20150301|2014-10-23 04:00,23,536.5,537,536.25,536.25,11
20150301|2014-10-23 04:30,23,536.5,537.5,536.5,537.5,29
20150301|2014-10-23 05:00,23,537,538,537,537.75,9
20150301|2014-10-23 05:30,23,537.5,538,537.25,537.75,41
20150301|2014-10-23 06:00,23,538.25,538.5,537.25,537.25,50
20150301|2014-10-23 06:30,23,538.5,538.5,537.25,537.25,25
20150301|2014-10-23 07:00,23,537.25,537.75,536.25,537.25,95
20150301|2014-10-23 07:30,23,537,538,536.75,537,47
20150301|2014-10-23 08:30,23,536.5,541,536,540.25,1081
20150301|2014-10-23 09:00,23,540.25,542.75,540,540.75,702
20150301|2014-10-23 09:30,23,541,542.5,540.25,542.25,546
20150301|2014-10-23 10:00,23,542.25,544,540.25,540.25,622
20150301|2014-10-23 10:30,23,541,541.5,539,540.25,283
20150301|2014-10-23 11:00,23,540.25,541.5,540,540.5,377
20150301|2014-10-23 11:30,23,540.5,541.25,539.5,540,260
20150301|2014-10-23 12:00,23,539.5,541.25,539.5,540,277
20150301|2014-10-23 12:30,23,540.25,542,539.5,539.75,972
20150301|2014-10-23 13:00,23,540,541.25,537.75,540.5,1041
20150301|2014-10-23 19:00,24,539.25,542,538.75,542,46
20150301|2014-10-23 19:30,24,542,542.5,542,542.25,16
20150301|2014-10-23 20:30,24,542,542,542,542,1
20150301|2014-10-23 21:00,24,542,542,542,542,1
20150301|2014-10-23 22:30,24,542,542,542,542,9
20150301|2014-10-23 23:00,24,541.5,541.5,541.5,541.5,1
20150301|2014-10-23 23:30,24,541.5,542,541.5,542,5
20150301|2014-10-24 00:00,24,541.5,542,541.5,542,10
20150301|2014-10-24 00:30,24,542,542.25,542,542.25,3
20150301|2014-10-24 01:00,24,542,542.5,541.5,542.5,8
20150301|2014-10-24 01:30,24,542.75,543,542.5,542.75,50
20150301|2014-10-24 02:00,24,542.75,543.25,542.25,543.25,20
20150301|2014-10-24 02:30,24,543,544.75,543,544.5,38
20150301|2014-10-24 03:00,24,544.75,544.75,544,544.5,195
20150301|2014-10-24 03:30,24,544.25,546.75,544.25,546.75,122
20150301|2014-10-24 04:00,24,546.5,546.75,546,546,11
20150301|2014-10-24 04:30,24,546.25,546.75,546,546.5,62
20150301|2014-10-24 05:00,24,546.5,548.75,546.5,548.25,178
20150301|2014-10-24 05:30,24,548.75,549.5,548.5,549,90
20150301|2014-10-24 06:00,24,548.5,549,548.25,548.5,150
20150301|2014-10-24 06:30,24,548.25,549,548,549,131
20150301|2014-10-24 07:00,24,548.75,549.25,548.25,548.25,141
20150301|2014-10-24 07:30,24,548.5,549.25,548.25,549.25,42
20150301|2014-10-24 08:30,24,548.75,552.5,543.25,546.5,1885
20150301|2014-10-24 09:00,24,545.75,546.25,541.75,542.25,527
20150301|2014-10-24 09:30,24,542.25,544.25,540,540.25,495
20150301|2014-10-24 10:00,24,540.25,542.75,540,540.5,469
20150301|2014-10-24 10:30,24,539.5,540.5,536.25,537.5,434
20150301|2014-10-24 11:00,24,537.25,539,536.75,537.75,223
20150301|2014-10-24 11:30,24,537.75,538.75,534.25,534.25,430
20150301|2014-10-24 12:00,24,534.75,534.75,532,533,362
20150301|2014-10-24 12:30,24,533,533,532,532.25,260
20150301|2014-10-24 13:00,24,532.25,533.75,530.5,532,605
20150301|2014-10-26 19:00,27,529.75,529.75,525.75,525.75,101
20150301|2014-10-26 19:30,27,526,526.25,525.25,526.25,73
20150301|2014-10-26 20:00,27,526.5,528,526,526,10
20150301|2014-10-26 20:30,27,525.5,525.5,525.25,525.25,167
20150301|2014-10-26 21:00,27,525,525.25,523.75,525.25,72
20150301|2014-10-26 21:30,27,524.75,524.75,524.75,524.75,3
20150301|2014-10-26 22:30,27,525.75,525.75,525.25,525.25,3
20150301|2014-10-26 23:00,27,525.75,525.75,525.75,525.75,1
20150301|2014-10-26 23:30,27,526,526,526,526,4
20150301|2014-10-27 00:00,27,525.75,525.75,525.75,525.75,5
20150301|2014-10-27 01:00,27,526,526,525.5,525.5,61
20150301|2014-10-27 01:30,27,526,526.25,526,526.25,6
20150301|2014-10-27 02:00,27,526.25,526.25,526.25,526.25,2
20150301|2014-10-27 02:30,27,525.5,525.75,525.5,525.75,8
20150301|2014-10-27 03:00,27,525.75,526.25,525.5,526,75
20150301|2014-10-27 03:30,27,526,526.5,525.75,526.25,58
20150301|2014-10-27 04:00,27,526.25,526.75,525.5,526.5,103
20150301|2014-10-27 04:30,27,526.5,527,526.25,527,37
20150301|2014-10-27 05:00,27,527,527.75,527,527.75,38
20150301|2014-10-27 05:30,27,527.75,528.25,527.5,527.75,75
20150301|2014-10-27 06:00,27,527.75,528.25,527.5,527.5,108
20150301|2014-10-27 06:30,27,528,528.5,526.75,526.75,79
20150301|2014-10-27 07:00,27,527,528.25,526.5,528,12
20150301|2014-10-27 07:30,27,528.5,528.75,528.5,528.75,15
20150301|2014-10-27 08:30,27,527.75,532,527.25,530,924
20150301|2014-10-27 09:00,27,530,534.75,530,532,512
20150301|2014-10-27 09:30,27,532.75,535.25,531.75,534.25,731
20150301|2014-10-27 10:00,27,534.25,536.25,531.75,532.75,361
20150301|2014-10-27 10:30,27,532.75,534.25,532,534,149
20150301|2014-10-27 11:00,27,533.75,535.75,533.25,533.25,210
20150301|2014-10-27 11:30,27,533.5,534,532,532.5,268
20150301|2014-10-27 12:00,27,532.25,537.5,532.25,537,428
20150301|2014-10-27 12:30,27,537.25,540,536,536.5,858
20150301|2014-10-27 13:00,27,536.75,537.75,535.5,537,1257
20150301|2014-10-27 19:00,28,538.5,538.5,537,538.25,36
20150301|2014-10-27 19:30,28,537.75,537.75,537.75,537.75,7
20150301|2014-10-27 20:00,28,538.5,538.5,537.75,537.75,18
20150301|2014-10-27 20:30,28,537.75,537.75,537.5,537.75,15
20150301|2014-10-27 21:00,28,538.5,538.5,538.5,538.5,2
20150301|2014-10-27 22:00,28,538.5,538.75,538.25,538.75,12
20150301|2014-10-27 22:30,28,538.75,538.75,538.75,538.75,1
20150301|2014-10-27 23:00,28,539.5,539.75,539.25,539.75,14
20150301|2014-10-27 23:30,28,539.75,539.75,539.75,539.75,1
20150301|2014-10-28 00:00,28,539.75,539.75,539,539.25,4
20150301|2014-10-28 00:30,28,539,539,539,539,11
20150301|2014-10-28 01:00,28,538.75,538.75,538.75,538.75,7
20150301|2014-10-28 01:30,28,538.75,539,538.75,538.75,7
20150301|2014-10-28 02:00,28,538.5,538.75,538,538.25,59
20150301|2014-10-28 02:30,28,538.25,539.75,537.75,539.75,124
20150301|2014-10-28 03:00,28,540,541.25,540,540,89
20150301|2014-10-28 03:30,28,540.75,542,540.75,540.75,37
20150301|2014-10-28 04:00,28,541.25,542.5,541.25,541.75,187
20150301|2014-10-28 04:30,28,541.5,542,541,541,148
20150301|2014-10-28 05:00,28,541.25,543.25,541.25,542.5,150
20150301|2014-10-28 05:30,28,542.25,543,542,542.5,26
20150301|2014-10-28 06:00,28,542.25,543,542,542.5,73
20150301|2014-10-28 06:30,28,542.75,543,541.25,541.25,14
20150301|2014-10-28 07:00,28,542.5,544.5,542.5,542.75,126
20150301|2014-10-28 07:30,28,543,544,543,544,47
20150301|2014-10-28 08:30,28,544.5,544.5,538.5,540,1249
20150301|2014-10-28 09:00,28,540.25,542.25,540,541.5,360
20150301|2014-10-28 09:30,28,541.75,546.25,541.25,544.75,1125
20150301|2014-10-28 10:00,28,544.75,545.75,542.75,545.5,227
20150301|2014-10-28 10:30,28,545.5,546,544,545.25,341
20150301|2014-10-28 11:00,28,545.5,545.5,541.5,542.5,617
20150301|2014-10-28 11:30,28,542,543.25,539.75,541.5,529
20150301|2014-10-28 12:00,28,541.5,544.5,541.5,544,762
20150301|2014-10-28 12:30,28,544.25,544.75,543.75,544.25,337
20150301|2014-10-28 13:00,28,544.5,545.5,543.75,545,1427
20150301|2014-10-28 19:00,29,545.25,545.25,542,543.75,154
20150301|2014-10-28 19:30,29,543.75,544.25,543.75,544.25,11
20150301|2014-10-28 20:00,29,544.5,544.5,544.5,544.5,1
20150301|2014-10-28 20:30,29,545,547.5,545,547.5,32
20150301|2014-10-28 21:00,29,547.5,547.5,547,547,13
20150301|2014-10-28 21:30,29,547.25,547.25,547.25,547.25,1
20150301|2014-10-28 22:00,29,547.75,547.75,546.25,546.25,12
20150301|2014-10-28 23:00,29,547.25,547.25,547.25,547.25,4
20150301|2014-10-29 00:30,29,547.25,547.25,547.25,547.25,5
20150301|2014-10-29 01:00,29,547.5,547.5,547.25,547.25,4
20150301|2014-10-29 01:30,29,547.5,547.5,546,546,10
20150301|2014-10-29 02:00,29,546.75,546.75,546.75,546.75,1
20150301|2014-10-29 02:30,29,545.75,545.75,545,545.75,8
20150301|2014-10-29 03:00,29,545.75,545.75,545.25,545.75,22
20150301|2014-10-29 03:30,29,545.75,547.5,545.75,547,39
20150301|2014-10-29 04:00,29,547,547.25,546.5,547,23
20150301|2014-10-29 04:30,29,546.25,547,546.25,547,8
20150301|2014-10-29 05:00,29,547.25,547.5,547,547.5,115
20150301|2014-10-29 05:30,29,547.25,548.25,547,547.5,102
20150301|2014-10-29 06:00,29,548.75,549.25,547.75,548.25,128
20150301|2014-10-29 06:30,29,548.25,548.75,547.5,547.75,89
20150301|2014-10-29 07:00,29,547.75,548.5,547,548.5,82
20150301|2014-10-29 07:30,29,548.75,549.25,548.5,549,61
20150301|2014-10-29 08:30,29,549,550.5,545.5,545.75,693
20150301|2014-10-29 09:00,29,545.5,546.25,543.25,544.5,491
20150301|2014-10-29 09:30,29,545,547.75,544.75,545,558
20150301|2014-10-29 10:00,29,545,547.5,545,546.75,389
20150301|2014-10-29 10:30,29,547,549.25,547,548,583
20150301|2014-10-29 11:00,29,548,548.5,546.5,546.75,210
20150301|2014-10-29 11:30,29,547.25,548.5,547,547.75,211
20150301|2014-10-29 12:00,29,547.75,549.5,547.75,549,368
20150301|2014-10-29 12:30,29,548.75,553.25,548.75,552,1289
20150301|2014-10-29 13:00,29,551.25,552.25,549.5,551,2272
20150301|2014-10-29 19:00,30,553.75,555.5,552.75,554,238
20150301|2014-10-29 19:30,30,553.75,554.25,553.25,553.5,20
20150301|2014-10-29 20:00,30,553.75,555.75,553.75,555,17
20150301|2014-10-29 20:30,30,554.25,554.25,552.75,552.75,8
20150301|2014-10-29 21:30,30,552.25,553.25,552.25,553.25,5
20150301|2014-10-29 23:30,30,554.5,554.5,554,554,6
20150301|2014-10-30 00:30,30,554.75,555,554.75,555,3
20150301|2014-10-30 01:00,30,555.25,555.25,555,555,5
20150301|2014-10-30 01:30,30,554.5,554.5,554.25,554.25,2
20150301|2014-10-30 02:00,30,554.5,554.5,554.25,554.25,13
20150301|2014-10-30 02:30,30,554.25,555,554.25,554.5,22
20150301|2014-10-30 03:00,30,554.75,554.75,554.25,554.75,46
20150301|2014-10-30 03:30,30,554.25,555.5,554.25,555.5,32
20150301|2014-10-30 04:00,30,554.25,554.75,554.25,554.25,28
20150301|2014-10-30 04:30,30,554.25,556,554,556,124
20150301|2014-10-30 05:00,30,555.75,556.75,555.75,556.5,52
20150301|2014-10-30 05:30,30,556.75,557.5,556.25,556.75,116
20150301|2014-10-30 06:00,30,556.75,558,556.5,557,222
20150301|2014-10-30 06:30,30,557.5,557.75,556.25,557,154
20150301|2014-10-30 07:00,30,556.5,556.5,554,554.5,174
20150301|2014-10-30 07:30,30,554.5,554.5,546,549,653
20150301|2014-10-30 08:30,30,551,551.75,545,546.25,2161
20150301|2014-10-30 09:00,30,546.25,547.75,544.75,547.25,1273
20150301|2014-10-30 09:30,30,547.5,552.5,547.5,550.75,1253
20150301|2014-10-30 10:00,30,550.5,550.75,547.25,550.75,805
20150301|2014-10-30 10:30,30,550.5,553.75,550.5,553.5,311
20150301|2014-10-30 11:00,30,553.5,555,553.25,555,359
20150301|2014-10-30 11:30,30,554.75,555.75,553.5,554.5,530
20150301|2014-10-30 12:00,30,554.75,555.25,553.5,554.25,505
20150301|2014-10-30 12:30,30,554.5,554.5,552.25,552.5,410
20150301|2014-10-30 13:00,30,552.25,552.25,548.25,548.5,906
20150301|2014-10-30 19:00,31,549,551.25,548,550.5,100
20150301|2014-10-30 19:30,31,550.5,551,550,551,30
20150301|2014-10-30 20:00,31,550.75,551.25,549.75,549.75,37
20150301|2014-10-30 20:30,31,549.25,549.25,549.25,549.25,2
20150301|2014-10-30 21:00,31,550.75,550.75,550.75,550.75,1
20150301|2014-10-30 21:30,31,550.75,550.75,550,550,2
20150301|2014-10-30 22:00,31,550.5,550.75,550.5,550.5,7
20150301|2014-10-30 22:30,31,551.5,551.5,551.5,551.5,1
20150301|2014-10-30 23:00,31,552,552,551.25,551.5,21
20150301|2014-10-30 23:30,31,551.25,551.25,551.25,551.25,3
20150301|2014-10-31 00:00,31,551.25,551.25,550.75,550.75,7
20150301|2014-10-31 00:30,31,551,551,550,550,15
20150301|2014-10-31 01:00,31,549.5,549.5,547,548.25,24
20150301|2014-10-31 01:30,31,548.75,549,547.25,547.25,18
20150301|2014-10-31 02:00,31,546.25,546.25,543.75,545,88
20150301|2014-10-31 02:30,31,544.5,545.75,544.5,545.75,27
20150301|2014-10-31 03:00,31,545.75,545.75,545.75,545.75,4
20150301|2014-10-31 03:30,31,545.75,546.25,545.5,546.25,16
20150301|2014-10-31 04:00,31,546.25,546.75,546,546.75,28
20150301|2014-10-31 04:30,31,547,547,544.25,546.75,64
20150301|2014-10-31 05:00,31,546.75,546.75,546.5,546.5,3
20150301|2014-10-31 05:30,31,547,548.25,546.25,548.25,97
20150301|2014-10-31 06:00,31,547.75,547.75,547,547,22
20150301|2014-10-31 06:30,31,546.5,546.75,545.25,546,50
20150301|2014-10-31 07:00,31,546.25,546.25,542.75,543,290
20150301|2014-10-31 07:30,31,543.5,544,542.75,543,26
20150301|2014-10-31 08:30,31,543.5,544,538,538.5,1536
20150301|2014-10-31 09:00,31,538.25,539.75,536.5,538.5,563
20150301|2014-10-31 09:30,31,538.75,542.25,538,540,1079
20150301|2014-10-31 10:00,31,540,541.25,537.75,538.25,892
20150301|2014-10-31 10:30,31,538.25,539,537,538.25,978
20150301|2014-10-31 11:00,31,538.25,539,537.25,538.5,404
20150301|2014-10-31 11:30,31,538.25,540.5,538.25,539.75,375
20150301|2014-10-31 12:00,31,539.75,544,539.5,542.25,608
20150301|2014-10-31 12:30,31,542.75,542.75,539,539.25,315
20150301|2014-10-31 13:00,31,539.75,546.5,539.75,545,2362
20150301|2014-11-02 19:00,3,546.5,549,544,544,111
20150301|2014-11-02 19:30,3,543.75,543.75,540.25,540.25,317
20150301|2014-11-02 20:00,3,541.25,541.25,541,541,20
20150301|2014-11-02 20:30,3,541,541.5,541,541,6
20150301|2014-11-02 21:00,3,540.75,541,540.75,541,4
20150301|2014-11-02 21:30,3,541.25,541.5,541.25,541.5,4
20150301|2014-11-02 22:00,3,541.75,541.75,541.75,541.75,3
20150301|2014-11-02 23:00,3,541.5,541.5,541.5,541.5,10
20150301|2014-11-02 23:30,3,542,543.25,542,543.25,55
20150301|2014-11-03 00:00,3,543.25,543.25,541,541,35
20150301|2014-11-03 00:30,3,543.25,544,543,544,64
20150301|2014-11-03 01:00,3,543.75,544.25,542.75,542.75,82
20150301|2014-11-03 01:30,3,542.75,544.25,541.25,544,241
20150301|2014-11-03 02:00,3,543.5,543.5,543,543.5,30
20150301|2014-11-03 02:30,3,543.25,545.25,543.25,544.75,127
20150301|2014-11-03 03:00,3,544.75,544.75,543.5,543.5,42
20150301|2014-11-03 03:30,3,543.75,544.25,542,542.25,238
20150301|2014-11-03 04:00,3,542.25,542.25,541,541.25,238
20150301|2014-11-03 04:30,3,541.25,541.25,540.75,541,22
20150301|2014-11-03 05:00,3,540.75,541.25,540.5,541.25,57
20150301|2014-11-03 05:30,3,541.25,541.5,540.75,541.5,8
20150301|2014-11-03 06:00,3,541.5,541.5,541.25,541.5,11
20150301|2014-11-03 06:30,3,541.25,541.5,541.25,541.25,21
20150301|2014-11-03 07:00,3,541,541.25,539.5,540,240
20150301|2014-11-03 07:30,3,540.25,540.75,540.25,540.75,72
20150301|2014-11-03 08:30,3,541.5,543,539.25,542.25,939
20150301|2014-11-03 09:00,3,542.25,547.75,541,546.75,1104
20150301|2014-11-03 09:30,3,546.25,549.25,542.5,542.75,866
20150301|2014-11-03 10:00,3,542.75,548,542.5,547.5,691
20150301|2014-11-03 10:30,3,547.25,547.5,544.25,546,580
20150301|2014-11-03 11:00,3,545.75,547.25,544.75,546.5,463
20150301|2014-11-03 11:30,3,547.25,547.25,544.25,544.75,225
20150301|2014-11-03 12:00,3,545,547,545,546,331
20150301|2014-11-03 12:30,3,546,548,545.5,545.75,430
20150301|2014-11-03 13:00,3,545.5,551.5,545.25,550.5,2440
20150301|2014-11-03 19:00,4,549.25,551,549,549.5,63
20150301|2014-11-03 19:30,4,550.25,550.5,549.25,550,53
20150301|2014-11-03 20:00,4,550,550.25,549.75,550,63
20150301|2014-11-03 20:30,4,550,550.5,550,550.5,15
20150301|2014-11-03 21:00,4,550,550.25,549.75,550,55
20150301|2014-11-03 21:30,4,550,550,549.5,550,18
20150301|2014-11-03 22:30,4,550,550,550,550,2
20150301|2014-11-03 23:00,4,550,550,549.75,550,21
20150301|2014-11-03 23:30,4,550,550,549.75,549.75,13
20150301|2014-11-04 00:00,4,550.25,550.25,550,550,12
20150301|2014-11-04 00:30,4,549.75,549.75,547.5,549,67
20150301|2014-11-04 01:00,4,549,549,549,549,8
20150301|2014-11-04 01:30,4,548.25,548.75,547.75,547.75,22
20150301|2014-11-04 02:00,4,548,548.25,546,546.75,81
20150301|2014-11-04 02:30,4,546.5,546.5,546,546.5,12
20150301|2014-11-04 03:00,4,547.25,547.25,546.5,546.5,37
20150301|2014-11-04 03:30,4,546.25,546.25,545.25,545.25,64
20150301|2014-11-04 04:00,4,545.5,546.25,545,545.5,87
20150301|2014-11-04 04:30,4,545.25,545.75,545,545,52
20150301|2014-11-04 05:00,4,545.5,546,545.5,546,73
20150301|2014-11-04 05:30,4,546,546,545.75,545.75,14
20150301|2014-11-04 06:00,4,546,547,545.5,546.75,94
20150301|2014-11-04 06:30,4,546.25,546.75,545.75,545.75,74
20150301|2014-11-04 07:00,4,545.25,545.25,543.5,544,249
20150301|2014-11-04 07:30,4,544,545,543.75,544.5,130
20150301|2014-11-04 08:30,4,544,546.5,540.75,541,740
20150301|2014-11-04 09:00,4,541,545,540.75,542.75,923
20150301|2014-11-04 09:30,4,543,544.5,541,541,604
20150301|2014-11-04 10:00,4,541,543.75,541,543.75,258
20150301|2014-11-04 10:30,4,543.75,544.75,543,544.25,201
20150301|2014-11-04 11:00,4,544.25,547,544.25,546.75,610
20150301|2014-11-04 11:30,4,546.75,546.75,544.25,544.25,316
20150301|2014-11-04 12:00,4,544.5,544.75,542.75,543.25,169
20150301|2014-11-04 12:30,4,543.75,544.75,542,542.25,327
20150301|2014-11-04 13:00,4,542.5,543.75,541,543.75,1116
20150301|2014-11-04 19:00,5,543.25,543.5,542.5,543,84
20150301|2014-11-04 19:30,5,542.5,543.75,542.5,543.75,64
20150301|2014-11-04 20:00,5,543.5,544,543.25,543.25,31
20150301|2014-11-04 20:30,5,543.25,544.5,543,544.25,147
20150301|2014-11-04 21:00,5,544,544,543.75,543.75,11
20150301|2014-11-04 21:30,5,543.75,543.75,543.75,543.75,1
20150301|2014-11-04 22:00,5,543.5,543.5,543,543,5
20150301|2014-11-04 22:30,5,543.5,543.5,543.25,543.25,6
20150301|2014-11-04 23:00,5,543,543,543,543,2
20150301|2014-11-04 23:30,5,543,543,542,542.75,41
20150301|2014-11-05 00:00,5,541.75,542.5,541,541,28
20150301|2014-11-05 00:30,5,541.25,541.25,541.25,541.25,25
20150301|2014-11-05 01:00,5,541.25,543,541,541.75,56
20150301|2014-11-05 01:30,5,541.25,541.25,541,541,41
20150301|2014-11-05 02:00,5,541,541,539.5,539.75,147
20150301|2014-11-05 02:30,5,539.5,540,539.25,539.5,129
20150301|2014-11-05 03:00,5,539.5,540,539.25,539.75,19
20150301|2014-11-05 03:30,5,541,541,540.75,540.75,4
20150301|2014-11-05 04:00,5,540,540,539,540,20
20150301|2014-11-05 04:30,5,540,540,538.75,539.75,15
20150301|2014-11-05 05:00,5,539.5,539.5,538,538,143
20150301|2014-11-05 05:30,5,538,538.25,538,538.25,97
20150301|2014-11-05 06:00,5,538,538.75,538,538.5,16
20150301|2014-11-05 06:30,5,538,538.5,536.25,536.5,276
20150301|2014-11-05 07:00,5,536.75,537.75,535.5,537.5,181
20150301|2014-11-05 07:30,5,536.5,537.75,536.5,536.75,24
20150301|2014-11-05 08:30,5,537,538,533,533,989
20150301|2014-11-05 09:00,5,532.75,532.75,530.25,532.25,1359
20150301|2014-11-05 09:30,5,532.5,534,530.75,532.75,1159
20150301|2014-11-05 10:00,5,532.75,534.75,531,534.25,395
20150301|2014-11-05 10:30,5,534.25,536.25,533.5,533.5,419
20150301|2014-11-05 11:00,5,533.5,536.5,533.5,536,221
20150301|2014-11-05 11:30,5,536.75,537.75,536.25,536.75,249
20150301|2014-11-05 12:00,5,537.5,538.75,536.75,537.5,300
20150301|2014-11-05 12:30,5,537.25,537.5,535.5,535.75,514
20150301|2014-11-05 13:00,5,536.25,537.25,535.5,536,643
20150301|2014-11-05 19:00,6,536,537.5,536,537.25,81
20150301|2014-11-05 19:30,6,536.75,537.25,536.75,537,13
20150301|2014-11-05 20:30,6,536.75,536.75,535.75,535.75,18
20150301|2014-11-05 21:00,6,535.25,535.25,534.75,535.25,23
20150301|2014-11-05 21:30,6,535.75,535.75,535.75,535.75,5
20150301|2014-11-05 22:00,6,536.25,537.25,536.25,537.25,85
20150301|2014-11-05 22:30,6,537,537,537,537,13
20150301|2014-11-05 23:00,6,537,538,535.75,535.75,17
20150301|2014-11-05 23:30,6,536.5,537,536.25,536.5,9
20150301|2014-11-06 00:00,6,535.75,535.75,535.25,535.25,6
20150301|2014-11-06 00:30,6,535,535.5,535,535.5,71
20150301|2014-11-06 01:00,6,535.25,535.5,535.25,535.25,19
20150301|2014-11-06 01:30,6,535.5,536.5,535.25,535.5,18
20150301|2014-11-06 02:00,6,535.5,537,534.75,537,251
20150301|2014-11-06 02:30,6,536.5,536.5,535,535,4
20150301|2014-11-06 03:00,6,534.75,535.25,534.75,534.75,74
20150301|2014-11-06 03:30,6,534.75,535,533,533.25,126
20150301|2014-11-06 04:00,6,533,533.25,533,533.25,17
20150301|2014-11-06 04:30,6,533,533,532.5,532.75,58
20150301|2014-11-06 05:00,6,532.75,533.5,532.75,533.5,82
20150301|2014-11-06 05:30,6,533,533.5,532.75,532.75,45
20150301|2014-11-06 06:00,6,532.75,533.25,532.75,533.25,4
20150301|2014-11-06 06:30,6,532.5,532.5,532,532,15
20150301|2014-11-06 07:00,6,532.75,533,531.75,531.75,137
20150301|2014-11-06 07:30,6,531.75,533,531.5,532.75,24
20150301|2014-11-06 08:30,6,533.5,535,531.25,535,1329
20150301|2014-11-06 09:00,6,535,537.5,534.75,537,1018
20150301|2014-11-06 09:30,6,537,539,536.75,537.25,732
20150301|2014-11-06 10:00,6,537,537.75,535,536.25,406
20150301|2014-11-06 10:30,6,536.25,536.75,533.25,533.25,399
20150301|2014-11-06 11:00,6,533,536,532.5,535.5,740
20150301|2014-11-06 11:30,6,535.75,535.75,533.25,533.5,444
20150301|2014-11-06 12:00,6,533.5,534,532.25,532.5,514
20150301|2014-11-06 12:30,6,532.5,533.5,532,532.75,366
20150301|2014-11-06 13:00,6,532.5,533,531.5,532,609
20150301|2014-11-06 19:00,7,531.5,531.75,528.5,529,190
20150301|2014-11-06 19:30,7,529,529.25,529,529.25,56
20150301|2014-11-06 20:00,7,529,529,529,529,6
20150301|2014-11-06 20:30,7,529.5,530,529.25,529.5,53
20150301|2014-11-06 21:00,7,530,530,530,530,5
20150301|2014-11-06 21:30,7,530,530,529.75,529.75,24
20150301|2014-11-06 22:00,7,530,530,529.5,529.5,36
20150301|2014-11-06 22:30,7,529.75,530,528.75,529,41
20150301|2014-11-06 23:00,7,529,529.5,529,529.25,9
20150301|2014-11-06 23:30,7,529.25,529.25,529.25,529.25,1
20150301|2014-11-07 00:00,7,528.75,529.25,528.75,529.25,3
20150301|2014-11-07 00:30,7,529.25,529.25,528.75,529,12
20150301|2014-11-07 01:00,7,529,529.75,529,529,16
20150301|2014-11-07 01:30,7,529,529,527.25,527.5,518
20150301|2014-11-07 02:00,7,527.75,528.75,527.75,528.75,13
20150301|2014-11-07 02:30,7,528,528,528,528,27
20150301|2014-11-07 03:00,7,528.5,528.5,528,528,7
20150301|2014-11-07 03:30,7,527.75,528,527.25,527.5,32
20150301|2014-11-07 04:00,7,527.25,527.5,527,527,153
20150301|2014-11-07 04:30,7,527,527.5,527,527.25,92
20150301|2014-11-07 05:00,7,527.25,527.25,526.75,526.75,105
20150301|2014-11-07 05:30,7,527,527,526,526.75,51
20150301|2014-11-07 06:00,7,526.25,527.25,526.25,526.25,98
20150301|2014-11-07 06:30,7,526.5,527,526,526.75,59
20150301|2014-11-07 07:00,7,526.5,526.75,526,526.5,213
20150301|2014-11-07 07:30,7,526.75,527.5,526.25,526.25,375
20150301|2014-11-07 08:30,7,526.25,528.25,524,524.75,1313
20150301|2014-11-07 09:00,7,525,528,524.75,525.75,908
20150301|2014-11-07 09:30,7,526,527,524.25,524.75,800
20150301|2014-11-07 10:00,7,525.25,525.25,522.75,523.25,1152
20150301|2014-11-07 10:30,7,523.25,525,522.5,523.25,383
20150301|2014-11-07 11:00,7,523.25,524.5,523,524,174
20150301|2014-11-07 11:30,7,524,525.5,524,525,377
20150301|2014-11-07 12:00,7,524.75,527.25,524.5,526.25,380
20150301|2014-11-07 12:30,7,526.25,528,525.75,526,229
20150301|2014-11-07 13:00,7,526.25,527,525.5,526.25,859
20150301|2014-11-09 19:00,10,526,527.25,525.5,526.5,112
20150301|2014-11-09 19:30,10,526.25,526.5,526,526,10
20150301|2014-11-09 20:00,10,526.25,527,526.25,526.25,26
20150301|2014-11-09 20:30,10,526.25,526.25,526.25,526.25,43
20150301|2014-11-09 21:00,10,526,526.25,526,526.25,14
20150301|2014-11-09 21:30,10,526.5,527,526.25,526.25,50
20150301|2014-11-09 22:00,10,526.75,527.5,526.25,527.5,6
20150301|2014-11-09 23:00,10,526.75,527,526.75,527,18
20150301|2014-11-09 23:30,10,526.5,526.5,526.25,526.25,82
20150301|2014-11-10 00:00,10,526.25,526.75,526,526.25,70
20150301|2014-11-10 00:30,10,526.25,526.5,526,526.25,151
20150301|2014-11-10 01:00,10,526.25,526.25,526,526,29
20150301|2014-11-10 01:30,10,526,526.25,525.25,525.25,180
20150301|2014-11-10 02:00,10,525,525.25,523.5,523.5,48
20150301|2014-11-10 02:30,10,523.5,523.5,523,523,85
20150301|2014-11-10 03:00,10,523.25,524.75,523,523,162
20150301|2014-11-10 03:30,10,522.75,523,522.25,522.25,152
20150301|2014-11-10 04:00,10,522.75,523.75,522.75,523.5,17
20150301|2014-11-10 04:30,10,523.75,523.75,523.5,523.5,8
20150301|2014-11-10 05:00,10,523.75,524.25,523.25,524.25,57
20150301|2014-11-10 05:30,10,523.75,524,523.75,524,9
20150301|2014-11-10 06:00,10,523.75,524,523.75,523.75,55
20150301|2014-11-10 06:30,10,524,525,523.75,524.5,61
20150301|2014-11-10 07:00,10,524.5,525.75,524.5,525.5,102
20150301|2014-11-10 07:30,10,525.75,525.75,525.25,525.75,10
20150301|2014-11-10 08:30,10,525.75,530.5,525.5,530.25,798
20150301|2014-11-10 09:00,10,530.25,530.5,527.25,528.5,768
20150301|2014-11-10 09:30,10,528.5,530.25,527.5,528,921
20150301|2014-11-10 10:00,10,527.75,529.5,526.25,527.75,1032
20150301|2014-11-10 10:30,10,528,529,527.25,528,571
20150301|2014-11-10 11:00,10,529,535,522.75,528.5,3782
20150301|2014-11-10 11:30,10,528.25,529.5,524,524,925
20150301|2014-11-10 12:00,10,524.25,525.75,524,525.25,322
20150301|2014-11-10 12:30,10,525.25,526.25,524.25,525,442
20150301|2014-11-10 13:00,10,524.75,530,523.5,529,1439
20150301|2014-11-10 19:00,11,527.5,527.75,526,526.25,100
20150301|2014-11-10 19:30,11,526.5,527.5,526.25,527.25,25
20150301|2014-11-10 20:00,11,527,527.25,527,527,9
20150301|2014-11-10 20:30,11,527.75,527.75,527.75,527.75,5
20150301|2014-11-10 21:00,11,527.75,527.75,527.75,527.75,6
20150301|2014-11-10 21:30,11,527.75,528.25,527.75,528.25,6
20150301|2014-11-10 22:00,11,527.5,527.5,527.5,527.5,1
20150301|2014-11-10 22:30,11,528,528,528,528,1
20150301|2014-11-10 23:00,11,527.5,527.5,526.75,526.75,28
20150301|2014-11-10 23:30,11,526.75,526.75,526.5,526.75,53
20150301|2014-11-11 00:00,11,526.75,526.75,526.25,526.25,10
20150301|2014-11-11 00:30,11,526.25,527,526.25,526.75,15
20150301|2014-11-11 01:00,11,526.5,526.5,524.25,524.25,85
20150301|2014-11-11 01:30,11,524.25,524.5,523.75,524,58
20150301|2014-11-11 02:00,11,524.25,524.75,523.25,524.75,48
20150301|2014-11-11 02:30,11,524.5,525,524.25,524.25,24
20150301|2014-11-11 03:00,11,524.25,524.5,523.5,523.75,32
20150301|2014-11-11 03:30,11,523.75,524,522.75,523,70
20150301|2014-11-11 04:00,11,523.5,524,523.5,523.75,77
20150301|2014-11-11 04:30,11,524,524,523.5,523.5,137
20150301|2014-11-11 05:00,11,523.5,523.75,523.5,523.75,42
20150301|2014-11-11 05:30,11,524,524,523.25,523.25,8
20150301|2014-11-11 06:00,11,523.25,525,523.25,525,48
20150301|2014-11-11 06:30,11,525.25,525.5,525,525.5,4
20150301|2014-11-11 07:00,11,525.25,525.75,525,525.25,79
20150301|2014-11-11 07:30,11,525.5,525.5,524.75,524.75,31
20150301|2014-11-11 08:30,11,524.75,525.25,520.75,521,1854
20150301|2014-11-11 09:00,11,521.25,524,521,522,1093
20150301|2014-11-11 09:30,11,521.5,526,521.5,525.25,787
20150301|2014-11-11 10:00,11,525.25,526.5,524.5,525.5,1082
20150301|2014-11-11 10:30,11,526,526.25,524.75,525,538
20150301|2014-11-11 11:00,11,525,525.25,522.5,524,469
20150301|2014-11-11 11:30,11,524,527.25,523.25,526.75,1008
20150301|2014-11-11 12:00,11,527.25,530,527.25,529.25,1018
20150301|2014-11-11 12:30,11,529.25,529.5,527,528.75,744
20150301|2014-11-11 13:00,11,529,532,528.5,529,2323
20150301|2014-11-11 19:00,12,530.5,533.25,529,530,255
20150301|2014-11-11 19:30,12,529.75,530.5,529.75,530,84
20150301|2014-11-11 20:00,12,530.25,530.75,530,530.75,63
20150301|2014-11-11 20:30,12,530.5,530.75,530,530.25,56
20150301|2014-11-11 21:00,12,530.5,530.5,529,530,30
20150301|2014-11-11 21:30,12,530.25,530.25,529.5,529.5,4
20150301|2014-11-11 22:00,12,529.5,529.75,529.25,529.25,32
20150301|2014-11-11 22:30,12,529.5,530.25,529,530,31
20150301|2014-11-11 23:00,12,530.75,531,530.5,530.75,62
20150301|2014-11-11 23:30,12,530.75,530.75,529.75,529.75,34
20150301|2014-11-12 00:00,12,529.5,529.5,529,529.25,14
20150301|2014-11-12 00:30,12,529,529.5,529,529.25,64
20150301|2014-11-12 01:00,12,529.25,529.25,528.75,528.75,68
20150301|2014-11-12 01:30,12,528.5,531.5,528.5,531,35
20150301|2014-11-12 02:00,12,530.75,532.5,530,531.75,92
20150301|2014-11-12 02:30,12,531.75,531.75,530.5,531.5,106
20150301|2014-11-12 03:00,12,532,533.25,532,533.25,125
20150301|2014-11-12 03:30,12,533.25,536.75,533.25,535.75,470
20150301|2014-11-12 04:00,12,535.75,536,535.5,535.5,242
20150301|2014-11-12 04:30,12,535.5,535.75,534.75,535,214
20150301|2014-11-12 05:00,12,535,535,534.75,535,147
20150301|2014-11-12 05:30,12,534.75,535,534.5,534.75,69
20150301|2014-11-12 06:00,12,534.75,537.5,534.75,536.25,265
20150301|2014-11-12 06:30,12,536.5,536.75,535.5,535.75,157
20150301|2014-11-12 07:00,12,535.5,536.5,535.5,536.5,73
20150301|2014-11-12 07:30,12,536.5,537,536.25,536.25,95
20150301|2014-11-12 08:30,12,536,548.25,535.75,546.75,6364
20150301|2014-11-12 09:00,12,547,547.5,543.75,546.5,3608
20150301|2014-11-12 09:30,12,546.25,546.5,537.75,537.75,3197
20150301|2014-11-12 10:00,12,537.75,544.25,535.75,544,2093
20150301|2014-11-12 10:30,12,544,545.5,542,545,1204
20150301|2014-11-12 11:00,12,545.25,545.75,542,544,1462
20150301|2014-11-12 11:30,12,544,544.25,542,542.5,627
20150301|2014-11-12 12:00,12,542.75,542.75,540.5,541.25,585
20150301|2014-11-12 12:30,12,541.5,544.5,541.5,544,760
20150301|2014-11-12 13:00,12,543.75,549,543.25,547.25,2873
20150301|2014-11-12 19:00,13,547.5,548.25,546,547.75,363
20150301|2014-11-12 19:30,13,547.25,548.75,547,548,74
20150301|2014-11-12 20:00,13,548,548,547,547.5,62
20150301|2014-11-12 20:30,13,547.5,547.5,547.25,547.25,77
20150301|2014-11-12 21:00,13,547,547.5,545.5,545.5,112
20150301|2014-11-12 21:30,13,545.75,546,545.25,545.25,81
20150301|2014-11-12 22:00,13,545.25,546.75,545.25,546.75,67
20150301|2014-11-12 22:30,13,546,546.75,545.5,545.5,80
20150301|2014-11-12 23:00,13,545.75,546,545,545,122
20150301|2014-11-12 23:30,13,545,545,544,544.5,162
20150301|2014-11-13 00:00,13,544.5,547.75,541,545.25,358
20150301|2014-11-13 00:30,13,545.25,545.25,543.25,544,153
20150301|2014-11-13 01:00,13,543.5,544.75,542.5,544.5,347
20150301|2014-11-13 01:30,13,544.5,544.75,544.5,544.5,46
20150301|2014-11-13 02:00,13,544.5,545.5,544.5,545.5,67
20150301|2014-11-13 02:30,13,545.25,545.5,545,545,185
20150301|2014-11-13 03:00,13,545.25,545.25,544.5,544.5,238
20150301|2014-11-13 03:30,13,544.5,544.75,544.25,544.5,75
20150301|2014-11-13 04:00,13,544.75,545.5,544.5,545.5,116
20150301|2014-11-13 04:30,13,545.25,545.5,545,545.25,40
20150301|2014-11-13 05:00,13,545.25,545.5,545,545.25,61
20150301|2014-11-13 05:30,13,545.25,545.25,544.75,544.75,51
20150301|2014-11-13 06:00,13,544.75,547,544.75,546,91
20150301|2014-11-13 06:30,13,546,546.5,546,546,43
20150301|2014-11-13 07:00,13,546.25,547,546,546.5,72
20150301|2014-11-13 07:30,13,546.5,546.5,546,546.25,59
20150301|2014-11-13 08:30,13,546,553.25,545.75,552.25,5186
20150301|2014-11-13 09:00,13,552.25,553.75,550.25,551.75,2585
20150301|2014-11-13 09:30,13,551.75,555.5,551,555.5,2711
20150301|2014-11-13 10:00,13,555.5,556,551.25,552.25,3482
20150301|2014-11-13 10:30,13,552,554.5,551,553,792
20150301|2014-11-13 11:00,13,553.25,556.5,553,556,1702
20150301|2014-11-13 11:30,13,556,557.25,555.75,555.75,1617
20150301|2014-11-13 12:00,13,556,556.25,553,554,1477
20150301|2014-11-13 12:30,13,554.25,556,552.5,555,1905
20150301|2014-11-13 13:00,13,554.75,557,554,556,1961
20150301|2014-11-13 19:00,14,556,556,554.5,554.5,334
20150301|2014-11-13 19:30,14,554.75,556.25,554.75,556.25,80
20150301|2014-11-13 20:00,14,556.25,556.5,556.25,556.25,55
20150301|2014-11-13 20:30,14,556.25,557.75,556.25,557.75,95
20150301|2014-11-13 21:00,14,557.75,558.75,557.75,558.25,115
20150301|2014-11-13 21:30,14,558.25,558.75,557.25,557.75,30
20150301|2014-11-13 22:00,14,557.25,557.25,556.25,556.5,77
20150301|2014-11-13 22:30,14,556.25,556.25,555.75,555.75,56
20150301|2014-11-13 23:00,14,555.75,555.75,553.75,554,244
20150301|2014-11-13 23:30,14,553.75,554.5,553.25,553.5,104
20150301|2014-11-14 00:00,14,553.5,553.5,551.75,551.75,183
20150301|2014-11-14 00:30,14,551.75,552.75,551.75,552.75,49
20150301|2014-11-14 01:00,14,552.25,552.75,552,552,50
20150301|2014-11-14 01:30,14,552.75,552.75,552.5,552.5,6
20150301|2014-11-14 02:00,14,553,554.25,553,553.75,32
20150301|2014-11-14 02:30,14,554,554.25,552.5,552.75,64
20150301|2014-11-14 03:00,14,552.75,553.25,552.5,553,103
20150301|2014-11-14 03:30,14,553,553.5,553,553,290
20150301|2014-11-14 04:00,14,553.75,554.25,553.75,554,61
20150301|2014-11-14 04:30,14,554,554,553.5,554,63
20150301|2014-11-14 05:00,14,554,554,553,553.25,159
20150301|2014-11-14 05:30,14,553.5,554,552.75,553.5,68
20150301|2014-11-14 06:00,14,553.75,554.5,553.5,554.5,123
20150301|2014-11-14 06:30,14,554.25,554.5,553.5,553.75,64
20150301|2014-11-14 07:00,14,553.75,554,553.5,553.75,118
20150301|2014-11-14 07:30,14,553.75,554,553.5,553.5,151
20150301|2014-11-14 08:30,14,552.5,556,551.5,555.5,3617
20150301|2014-11-14 09:00,14,555.5,562.25,555.5,559.25,3934
20150301|2014-11-14 09:30,14,559.25,561,556.5,561,1721
20150301|2014-11-14 10:00,14,561,562.75,559.75,562.5,1537
20150301|2014-11-14 10:30,14,562.5,567,562.5,565.5,5027
20150301|2014-11-14 11:00,14,565.25,567.5,565.25,566.75,2537
20150301|2014-11-14 11:30,14,566.75,567.25,563,564.5,2314
20150301|2014-11-14 12:00,14,564.5,565.75,562.5,564,1859
20150301|2014-11-14 12:30,14,564,565.25,561.5,564.75,1372
20150301|2014-11-14 13:00,14,564.75,565,562,563,1844
20150301|2014-11-16 19:00,17,562,564.75,559.5,563.25,512
20150301|2014-11-16 19:30,17,563,564,563,563.75,95
20150301|2014-11-16 20:00,17,563.75,564.5,563.75,564,51
20150301|2014-11-16 20:30,17,564,564.5,564,564,27
20150301|2014-11-16 21:00,17,564,564.25,563.5,564.25,26
20150301|2014-11-16 21:30,17,563.5,564,563.5,564,13
20150301|2014-11-16 22:00,17,564,564,564,564,32
20150301|2014-11-16 22:30,17,564,564.75,564,564.5,24
20150301|2014-11-16 23:00,17,565,565.25,564.5,565.25,20
20150301|2014-11-16 23:30,17,565.25,565.5,564.75,565.25,93
20150301|2014-11-17 00:00,17,565.25,566,565,565.5,94
20150301|2014-11-17 00:30,17,565.5,565.5,564.25,564.25,60
20150301|2014-11-17 01:00,17,565,565.75,565,565.25,25
20150301|2014-11-17 01:30,17,565.5,566.25,565.25,566,134
20150301|2014-11-17 02:00,17,566,566.25,565.5,565.75,69
20150301|2014-11-17 02:30,17,566,566.75,566,566.5,117
20150301|2014-11-17 03:00,17,566.75,566.75,565.75,565.75,203
20150301|2014-11-17 03:30,17,566,566,564.5,565,127
20150301|2014-11-17 04:00,17,564.25,564.25,562.5,562.5,290
20150301|2014-11-17 04:30,17,562.5,562.5,561.5,562.25,122
20150301|2014-11-17 05:00,17,562.25,562.25,560.75,560.75,274
20150301|2014-11-17 05:30,17,560.75,561,560.25,560.25,84
20150301|2014-11-17 06:00,17,560.5,561.25,560.5,561,193
20150301|2014-11-17 06:30,17,561,561,560,560,93
20150301|2014-11-17 07:00,17,559.75,560.25,559,560,77
20150301|2014-11-17 07:30,17,560,560.5,559.75,560,122
20150301|2014-11-17 08:30,17,560,560,552.25,553.5,5259
20150301|2014-11-17 09:00,17,553.5,554.25,552.5,553.5,2120
20150301|2014-11-17 09:30,17,553.5,557.5,552.75,556.5,3180
20150301|2014-11-17 10:00,17,556.5,557.5,553.25,553.5,1788
20150301|2014-11-17 10:30,17,553.5,554.25,552.75,553.5,1471
20150301|2014-11-17 11:00,17,553.5,556.5,553.5,554.75,1510
20150301|2014-11-17 11:30,17,554.5,555.5,553.75,554.25,691
20150301|2014-11-17 12:00,17,554.25,556,554.25,555.25,841
20150301|2014-11-17 12:30,17,555.25,556.5,554.25,556,975
20150301|2014-11-17 13:00,17,555.75,556.5,553,554.5,2873
20150301|2014-11-17 19:00,18,553.75,555,552.75,553,225
20150301|2014-11-17 19:30,18,552.75,553.5,552,553.5,217
20150301|2014-11-17 20:00,18,553.75,554.5,553.25,554,120
20150301|2014-11-17 20:30,18,554,554,553.75,554,25
20150301|2014-11-17 21:00,18,554,554,553.75,554,21
20150301|2014-11-17 21:30,18,553.75,554,553.75,553.75,4
20150301|2014-11-17 22:00,18,553.75,554,553.75,554,9
20150301|2014-11-17 22:30,18,554,554,554,554,1
20150301|2014-11-17 23:00,18,553.75,553.75,552.5,552.5,44
20150301|2014-11-17 23:30,18,552.5,552.5,551.5,551.75,114
20150301|2014-11-18 00:00,18,551.75,551.75,550.5,550.5,169
20150301|2014-11-18 00:30,18,550.5,551.75,550.5,551.25,86
20150301|2014-11-18 01:00,18,551.25,553,551.25,552.5,228
20150301|2014-11-18 01:30,18,552.75,552.75,552,552.25,92
20150301|2014-11-18 02:00,18,552,552.5,550.5,550.75,247
20150301|2014-11-18 02:30,18,551,551,550.25,550.5,154
20150301|2014-11-18 03:00,18,550.25,550.25,549.25,549.5,414
20150301|2014-11-18 03:30,18,549.5,549.75,547.75,549.25,536
20150301|2014-11-18 04:00,18,549.25,550,549,550,196
20150301|2014-11-18 04:30,18,550,550,548.5,548.75,185
20150301|2014-11-18 05:00,18,548.75,549.75,548.5,549,221
20150301|2014-11-18 05:30,18,549,549.25,548.5,548.75,235
20150301|2014-11-18 06:00,18,548.5,549,548.25,548.5,80
20150301|2014-11-18 06:30,18,548.75,549.5,548.75,549.5,200
20150301|2014-11-18 07:00,18,549.5,550,549,549.25,273
20150301|2014-11-18 07:30,18,549.25,549.5,548.75,549,97
20150301|2014-11-18 08:30,18,548.5,549.5,545.75,549,4155
20150301|2014-11-18 09:00,18,549,550,548,548.75,1950
20150301|2014-11-18 09:30,18,549,551.25,548.5,549.25,2358
20150301|2014-11-18 10:00,18,549.5,549.75,547.5,548.75,1984
20150301|2014-11-18 10:30,18,548.75,549.5,547.75,548,1421
20150301|2014-11-18 11:00,18,548,549,547,548.25,1556
20150301|2014-11-18 11:30,18,548.5,549,548,549,721
20150301|2014-11-18 12:00,18,549,549.25,548.25,549,639
20150301|2014-11-18 12:30,18,549,550,548.5,549,962
20150301|2014-11-18 13:00,18,549,552,548.75,551,3382
20150301|2014-11-18 19:00,19,551,551,549.75,550.25,359
20150301|2014-11-18 19:30,19,550.25,550.5,549.5,549.5,86
20150301|2014-11-18 20:00,19,549.25,549.25,548.5,548.75,197
20150301|2014-11-18 20:30,19,548.5,548.75,547.75,548.5,137
20150301|2014-11-18 21:00,19,548.25,548.5,547.75,548,81
20150301|2014-11-18 21:30,19,548,549.25,547.75,547.75,73
20150301|2014-11-18 22:00,19,547.75,548,547.75,547.75,24
20150301|2014-11-18 22:30,19,548,548,547.75,547.75,26
20150301|2014-11-18 23:00,19,548,549.75,547.75,549.75,5374
20150301|2014-11-18 23:30,19,549.75,549.75,549.25,549.5,51
20150301|2014-11-19 00:00,19,549.5,549.75,548.5,548.5,183
20150301|2014-11-19 00:30,19,548.5,548.5,547.75,548,119
20150301|2014-11-19 01:00,19,548,548,547.75,548,20
20150301|2014-11-19 01:30,19,548,548,546.75,546.75,113
20150301|2014-11-19 02:00,19,547,547,545.5,546.25,551
20150301|2014-11-19 02:30,19,546.25,547,545.5,546.75,257
20150301|2014-11-19 03:00,19,546.75,547,546.25,546.75,160
20150301|2014-11-19 03:30,19,546.75,547.75,546.75,547.75,63
20150301|2014-11-19 04:00,19,547.5,547.5,546.5,546.5,90
20150301|2014-11-19 04:30,19,546.25,546.5,546,546.5,58
20150301|2014-11-19 05:00,19,546.5,546.5,546,546,243
20150301|2014-11-19 05:30,19,546,546,545.5,545.75,135
20150301|2014-11-19 06:00,19,546,546.25,545.75,546.25,127
20150301|2014-11-19 06:30,19,546.25,548,546,547.5,276
20150301|2014-11-19 07:00,19,547.75,547.75,546.75,547,171
20150301|2014-11-19 07:30,19,547,547.5,546.75,547,69
20150301|2014-11-19 08:30,19,547.25,547.5,541.75,542.25,4394
20150301|2014-11-19 09:00,19,542,544,541.75,541.75,2113
20150301|2014-11-19 09:30,19,541.75,543.5,539,542.75,4240
20150301|2014-11-19 10:00,19,543,543.5,541.75,543,2290
20150301|2014-11-19 10:30,19,543,544.75,542.5,543.5,2392
20150301|2014-11-19 11:00,19,543.5,543.5,541.5,542,1430
20150301|2014-11-19 11:30,19,542,542,540.75,541.5,1080
20150301|2014-11-19 12:00,19,541.5,542,538.25,538.75,1913
20150301|2014-11-19 12:30,19,538.5,539.5,538,538,2359
20150301|2014-11-19 13:00,19,538.25,542.25,537.25,542,3080
20150301|2014-11-19 19:00,20,540,541.25,538.75,540.75,1182
20150301|2014-11-19 19:30,20,541,541.75,540.25,540.75,797
20150301|2014-11-19 20:00,20,541,542.5,540.5,541.25,3061
20150301|2014-11-19 20:30,20,541.5,541.5,539.75,540.5,139
20150301|2014-11-19 21:00,20,540.25,541.5,539.25,541.25,925
20150301|2014-11-19 21:30,20,541.25,541.25,540.75,541,15
20150301|2014-11-19 22:00,20,540.75,542.5,540.75,541.75,99
20150301|2014-11-19 22:30,20,541.75,542,541.25,541.25,25
20150301|2014-11-19 23:00,20,541,541,539.75,539.75,128
20150301|2014-11-19 23:30,20,539.75,540.25,539.75,539.75,27
20150301|2014-11-20 00:00,20,540,541.5,539.75,540.75,825
20150301|2014-11-20 00:30,20,540.75,540.75,539.25,539.25,120
20150301|2014-11-20 01:00,20,539.5,539.5,538,538.25,191
20150301|2014-11-20 01:30,20,538.25,538.5,536.75,537,233
20150301|2014-11-20 02:00,20,537,538,537,537.5,183
20150301|2014-11-20 02:30,20,537.5,537.75,536.5,536.75,341
20150301|2014-11-20 03:00,20,536.5,536.75,536,536.25,173
20150301|2014-11-20 03:30,20,536.25,537.5,536,537.25,175
20150301|2014-11-20 04:00,20,537.5,538.5,537.5,538.25,160
20150301|2014-11-20 04:30,20,538.5,538.5,538,538.5,100
20150301|2014-11-20 05:00,20,538.75,539.25,537.25,537.5,239
20150301|2014-11-20 05:30,20,537.5,538.5,537.25,538,113
20150301|2014-11-20 06:00,20,538.25,539.25,538,539.25,82
20150301|2014-11-20 06:30,20,539.5,539.5,539,539,126
20150301|2014-11-20 07:00,20,539,539.25,538.5,539,135
20150301|2014-11-20 07:30,20,538.75,539.25,538.5,539.25,203
20150301|2014-11-20 08:30,20,539,547.5,537,546.25,7483
20150301|2014-11-20 09:00,20,546.5,549.75,544.75,548.5,5806
20150301|2014-11-20 09:30,20,548.5,549.75,547.25,549.75,3483
20150301|2014-11-20 10:00,20,549.75,550,547.25,548.25,2045
20150301|2014-11-20 10:30,20,548.25,549.25,547.25,548.25,1232
20150301|2014-11-20 11:00,20,548.25,550.5,548.25,548.75,1462
20150301|2014-11-20 11:30,20,548.75,552,548.5,552,1393
20150301|2014-11-20 12:00,20,552,552,549.5,550.5,1949
20150301|2014-11-20 12:30,20,550.25,551.25,549.25,550,999
20150301|2014-11-20 13:00,20,550,553,549.25,552.5,3218
20150301|2014-11-20 19:00,21,552.5,553,550.75,551.5,437
20150301|2014-11-20 19:30,21,551.25,551.5,550.5,550.75,236
20150301|2014-11-20 20:00,21,550.75,550.75,550.5,550.75,12
20150301|2014-11-20 20:30,21,550.75,551.25,550.5,551.25,980
20150301|2014-11-20 21:00,21,551.25,552.5,551.25,552.25,663
20150301|2014-11-20 21:30,21,552,552,551.75,551.75,41
20150301|2014-11-20 22:00,21,551.75,552.25,551.75,551.75,90
20150301|2014-11-20 22:30,21,551.75,551.75,551.5,551.75,34
20150301|2014-11-20 23:00,21,552,552.25,552,552.25,45
20150301|2014-11-20 23:30,21,552.25,552.5,551.75,552,793
20150301|2014-11-21 00:00,21,552,552,551.5,552,352
20150301|2014-11-21 00:30,21,552,552,551.5,551.75,33
20150301|2014-11-21 01:00,21,551.75,551.75,551.25,551.5,344
20150301|2014-11-21 01:30,21,551.25,551.25,550.75,550.75,187
20150301|2014-11-21 02:00,21,550.75,550.75,550.5,550.75,103
20150301|2014-11-21 02:30,21,550.75,551,550,550.25,213
20150301|2014-11-21 03:00,21,550,550.25,547.5,549,673
20150301|2014-11-21 03:30,21,549,549.75,548.5,548.5,124
20150301|2014-11-21 04:00,21,548.5,549.25,548,549,214
20150301|2014-11-21 04:30,21,549.25,549.5,548.75,549,189
20150301|2014-11-21 05:00,21,548.75,549.25,548.5,548.75,146
20150301|2014-11-21 05:30,21,548.75,548.75,548,548.5,172
20150301|2014-11-21 06:00,21,548.5,548.75,548.5,548.5,64
20150301|2014-11-21 06:30,21,548.75,548.75,547.75,548.25,973
20150301|2014-11-21 07:00,21,548,551,548,551,728
20150301|2014-11-21 07:30,21,551.25,551.25,549.75,549.75,505
20150301|2014-11-21 08:30,21,549.5,560,549.25,558,12112
20150301|2014-11-21 09:00,21,558,558.75,557.25,558.5,2104
20150301|2014-11-21 09:30,21,558.75,559,557.25,557.75,2362
20150301|2014-11-21 10:00,21,557.75,558.75,556,557.5,2715
20150301|2014-11-21 10:30,21,557.75,557.75,555.25,556.25,1365
20150301|2014-11-21 11:00,21,556.25,556.75,555.25,556,1451
20150301|2014-11-21 11:30,21,556,556.5,553.5,556,2799
20150301|2014-11-21 12:00,21,556,556.5,554.25,554.75,2061
20150301|2014-11-21 12:30,21,554.75,556,553.75,554.5,991
20150301|2014-11-21 13:00,21,554.5,555.25,552.75,552.75,3196
20150301|2014-11-23 19:00,24,552.5,557,552.5,555.5,1168
20150301|2014-11-23 19:30,24,555.5,557,555.25,556,407
20150301|2014-11-23 20:00,24,556.25,556.75,554.25,555,1265
20150301|2014-11-23 20:30,24,555,555.25,553.75,554.5,498
20150301|2014-11-23 21:00,24,554.5,554.5,552.25,552.5,185
20150301|2014-11-23 21:30,24,552.5,553.25,552.5,553.25,18
20150301|2014-11-23 22:00,24,553.25,554,553,553.5,33
20150301|2014-11-23 22:30,24,553.5,554.25,553.5,554.25,26
20150301|2014-11-23 23:00,24,554,554.5,553.75,554.5,25
20150301|2014-11-23 23:30,24,554.5,554.5,554.25,554.25,80
20150301|2014-11-24 00:00,24,554.25,554.5,554.25,554.25,56
20150301|2014-11-24 00:30,24,554.25,554.5,554.25,554.25,114
20150301|2014-11-24 01:00,24,554.25,554.25,554,554.25,35
20150301|2014-11-24 01:30,24,554.25,554.5,554.25,554.25,28
20150301|2014-11-24 02:00,24,554.25,554.25,554,554.25,18
20150301|2014-11-24 02:30,24,554,554,553.5,553.75,126
20150301|2014-11-24 03:00,24,553.5,555.5,553.25,555.5,296
20150301|2014-11-24 03:30,24,555.5,555.75,554,555,320
20150301|2014-11-24 04:00,24,555,556.25,555,556.25,116
20150301|2014-11-24 04:30,24,556.25,556.25,555.75,556,68
20150301|2014-11-24 05:00,24,556,556.75,555.5,556.5,126
20150301|2014-11-24 05:30,24,556.25,556.75,555,555.25,454
20150301|2014-11-24 06:00,24,555.25,555.75,554.5,554.5,209
20150301|2014-11-24 06:30,24,554.5,555.75,554.5,555.5,101
20150301|2014-11-24 07:00,24,555.25,555.25,553.5,554,288
20150301|2014-11-24 07:30,24,554,554.5,553.25,553.25,264
20150301|2014-11-24 08:30,24,552.5,556.5,551.25,554.5,4355
20150301|2014-11-24 09:00,24,554.5,556,553,553.25,1993
20150301|2014-11-24 09:30,24,553.5,553.75,549,551.5,3897
20150301|2014-11-24 10:00,24,551.5,554,549.75,552.75,2501
20150301|2014-11-24 10:30,24,553,555.25,553,554.25,1937
20150301|2014-11-24 11:00,24,554.5,555.25,553.25,554.75,1782
20150301|2014-11-24 11:30,24,554.75,555.5,553,553.5,1773
20150301|2014-11-24 12:00,24,553.5,554.5,550.5,550.5,2082
20150301|2014-11-24 12:30,24,550.75,551.25,548.75,548.75,3048
20150301|2014-11-24 13:00,24,549,550.5,548.5,549,2564
20150301|2014-11-24 19:00,25,549.5,551,549,549.25,270
20150301|2014-11-24 19:30,25,549.25,549.5,549.25,549.25,21
20150301|2014-11-24 20:00,25,549.5,549.5,549.25,549.25,4
20150301|2014-11-24 20:30,25,549.25,549.25,549,549,21
20150301|2014-11-24 21:00,25,549,549.25,548.75,548.75,52
20150301|2014-11-24 21:30,25,548.75,548.75,547,547.75,288
20150301|2014-11-24 22:00,25,547.5,547.75,547.5,547.5,34
20150301|2014-11-24 22:30,25,547.5,547.75,547,547,71
20150301|2014-11-24 23:00,25,547,547.5,546.75,547.5,41
20150301|2014-11-24 23:30,25,547.25,547.5,547.25,547.5,30
20150301|2014-11-25 00:00,25,547.25,547.5,547.25,547.5,16
20150301|2014-11-25 00:30,25,547.5,547.5,547.25,547.5,23
20150301|2014-11-25 01:00,25,547.5,548,547.25,547.5,57
20150301|2014-11-25 01:30,25,547.5,547.5,546.5,546.5,334
20150301|2014-11-25 02:00,25,546.5,547,546.25,546.75,143
20150301|2014-11-25 02:30,25,546.5,546.75,546,546.25,142
20150301|2014-11-25 03:00,25,546.25,546.5,546,546.5,216
20150301|2014-11-25 03:30,25,546.5,547,546.25,547,258
20150301|2014-11-25 04:00,25,547,547.5,546.5,547,193
20150301|2014-11-25 04:30,25,547.25,547.25,546.75,547,32
20150301|2014-11-25 05:00,25,546.75,547,546.75,547,66
20150301|2014-11-25 05:30,25,547,547.5,547,547.5,153
20150301|2014-11-25 06:00,25,547.5,548.75,547.5,548.25,169
20150301|2014-11-25 06:30,25,548.5,548.75,548.25,548.75,110
20150301|2014-11-25 07:00,25,548.75,549,548.5,548.75,205
20150301|2014-11-25 07:30,25,549,550.5,549,550.25,395
20150301|2014-11-25 08:30,25,551.25,553,551.25,552.25,3545
20150301|2014-11-25 09:00,25,552.5,555,552.25,554.25,3707
20150301|2014-11-25 09:30,25,554,557,553.75,555.5,3897
20150301|2014-11-25 10:00,25,555.25,556.25,555,556,2285
20150301|2014-11-25 10:30,25,556,558.25,555.75,557,2642
20150301|2014-11-25 11:00,25,557,558.5,556.5,557.75,1771
20150301|2014-11-25 11:30,25,557.5,558.5,556.25,556.5,936
20150301|2014-11-25 12:00,25,556.75,557.75,556.25,557,901
20150301|2014-11-25 12:30,25,557.25,557.5,555.5,555.75,1049
20150301|2014-11-25 13:00,25,555.75,559.5,554,558.75,3355
20150301|2014-11-25 19:00,26,558.5,559.75,557.75,559.5,678
20150301|2014-11-25 19:30,26,559.25,559.5,559,559.5,108
20150301|2014-11-25 20:00,26,559.25,561.5,559.25,560.25,466
20150301|2014-11-25 20:30,26,560,560.75,559.5,560.75,54
20150301|2014-11-25 21:00,26,560.75,561,560.25,560.25,77
20150301|2014-11-25 21:30,26,560,560.25,559.75,559.75,48
20150301|2014-11-25 22:00,26,559.75,559.75,559.25,559.75,50
20150301|2014-11-25 22:30,26,559.75,560.5,559.75,560.25,23
20150301|2014-11-25 23:00,26,560.5,560.5,559.75,560.25,69
20150301|2014-11-25 23:30,26,560.25,560.25,559.5,559.75,64
20150301|2014-11-26 00:00,26,559.75,559.75,559.75,559.75,12
20150301|2014-11-26 00:30,26,559.5,559.75,559.25,559.25,71
20150301|2014-11-26 01:00,26,559.25,559.25,558.25,558.5,126
20150301|2014-11-26 01:30,26,558.75,559.5,558.25,558.75,106
20150301|2014-11-26 02:00,26,558.75,559.5,558.5,558.75,105
20150301|2014-11-26 02:30,26,558.5,559.25,558.5,558.75,75
20150301|2014-11-26 03:00,26,558.75,559.5,558.5,559.5,108
20150301|2014-11-26 03:30,26,559.5,560.75,559,560.75,551
20150301|2014-11-26 04:00,26,560.75,562.75,560.75,562.75,672
20150301|2014-11-26 04:30,26,562.75,565.5,562.75,565.25,1160
20150301|2014-11-26 05:00,26,565.25,565.5,562.25,563,701
20150301|2014-11-26 05:30,26,562.75,563.25,562,562,373
20150301|2014-11-26 06:00,26,561.75,563.25,561.5,562.5,558
20150301|2014-11-26 06:30,26,562.5,563.25,562.25,563.25,169
20150301|2014-11-26 07:00,26,563,563.25,562.5,562.75,540
20150301|2014-11-26 07:30,26,562.5,563,562.25,562.5,289
20150301|2014-11-26 08:30,26,561.5,564,558.5,559,5431
20150301|2014-11-26 09:00,26,559,559.25,555.5,555.5,3728
20150301|2014-11-26 09:30,26,555.75,559.5,555.75,558.75,3162
20150301|2014-11-26 10:00,26,559,560.25,558.5,560.25,1716
20150301|2014-11-26 10:30,26,560,562,560,561.5,1608
20150301|2014-11-26 11:00,26,561.75,564.5,561.25,562.25,3126
20150301|2014-11-26 11:30,26,562.5,563,560.25,561,899
20150301|2014-11-26 12:00,26,561,562.5,561,561.25,831
20150301|2014-11-26 12:30,26,561.25,563.25,561.25,562.75,1038
20150301|2014-11-26 13:00,26,562.75,563.5,561.75,562,1879
20150301|2014-11-28 08:30,28,558.25,569.25,557.75,569,11129
20150301|2014-11-28 09:00,28,568.75,577.75,568.5,574.5,10804
20150301|2014-11-28 09:30,28,574.75,576.75,572.25,576,5597
20150301|2014-11-28 10:00,28,576,581,575.75,579.25,5387
20150301|2014-11-28 10:30,28,579.25,579.25,571.5,573.25,4969
20150301|2014-11-28 11:00,28,573.25,573.5,568.5,572.25,8226
20150301|2014-11-28 11:30,28,572.25,580,571.25,578.5,8750
20150301|2014-11-30 19:00,1,578,578.25,573.75,575,2071
20150301|2014-11-30 19:30,1,574.75,575.75,573.75,574.5,302
20150301|2014-11-30 20:00,1,574.25,574.5,573.25,573.5,356
20150301|2014-11-30 20:30,1,573.75,574.25,573.75,574,143
20150301|2014-11-30 21:00,1,574,574.5,573.75,574.25,112
20150301|2014-11-30 21:30,1,574.5,574.5,574.25,574.25,7
20150301|2014-11-30 22:00,1,574.75,574.75,574.25,574.25,52
20150301|2014-11-30 22:30,1,574,574.5,574,574.5,46
20150301|2014-11-30 23:00,1,574.25,574.75,574.25,574.75,21
20150301|2014-11-30 23:30,1,574.75,575.25,574.5,574.75,122
20150301|2014-12-01 00:00,1,574.5,574.5,574,574.25,96
20150301|2014-12-01 00:30,1,574,574,572.5,572.75,303
20150301|2014-12-01 01:00,1,572.75,572.75,571.5,572,541
20150301|2014-12-01 01:30,1,572,572.25,570.75,570.75,365
20150301|2014-12-01 02:00,1,571,571.25,570.25,571,190
20150301|2014-12-01 02:30,1,571,574.25,571,574.25,381
20150301|2014-12-01 03:00,1,574.25,574.75,573.75,574.25,198
20150301|2014-12-01 03:30,1,574.5,574.75,572.75,574.25,416
20150301|2014-12-01 04:00,1,574.25,577,574,576.75,1169
20150301|2014-12-01 04:30,1,576.5,577.25,576.5,576.75,546
20150301|2014-12-01 05:00,1,577,578,575.75,578,618
20150301|2014-12-01 05:30,1,577.75,579,577.5,579,279
20150301|2014-12-01 06:00,1,579,579,576.5,576.75,684
20150301|2014-12-01 06:30,1,576.75,578,576.75,577.25,381
20150301|2014-12-01 07:00,1,577.5,577.5,576.25,577.5,443
20150301|2014-12-01 07:30,1,577.5,579,577.25,578.5,723
20150301|2014-12-01 08:30,1,578.25,583.5,577.5,579.5,12779
20150301|2014-12-01 09:00,1,579.25,584.25,579.25,583.75,5786
20150301|2014-12-01 09:30,1,583.5,588,583.5,587.5,7359
20150301|2014-12-01 10:00,1,587.5,587.75,586,586.5,2917
20150301|2014-12-01 10:30,1,586.5,590.5,586,589,5569
20150301|2014-12-01 11:00,1,589.25,596.5,589,595.5,7465
20150301|2014-12-01 11:30,1,595.5,597.25,594.25,596.25,4066
20150301|2014-12-01 12:00,1,596.25,600.5,596,599.5,5248
20150301|2014-12-01 12:30,1,599.5,602.5,599.5,601.75,4994
20150301|2014-12-01 13:00,1,601.5,607.75,601.25,607.5,10534
20150301|2014-12-01 19:00,2,606.75,606.75,603.25,603.5,1606
20150301|2014-12-01 19:30,2,603.5,604.5,603.25,604.5,378
20150301|2014-12-01 20:00,2,604.25,604.75,604,604.75,196
20150301|2014-12-01 20:30,2,604.75,604.75,604,604,95
20150301|2014-12-01 21:00,2,604.25,604.25,603,603.25,459
20150301|2014-12-01 21:30,2,603,603.25,602.5,602.75,131
20150301|2014-12-01 22:00,2,602.75,603,602.5,603,82
20150301|2014-12-01 22:30,2,602.75,602.75,602.5,602.5,140
20150301|2014-12-01 23:00,2,602.5,602.75,601.75,601.75,422
20150301|2014-12-01 23:30,2,601.75,602,600.25,600.25,486
20150301|2014-12-02 00:00,2,600.5,600.5,600,600.5,281
20150301|2014-12-02 00:30,2,600.25,600.25,599.75,600,231
20150301|2014-12-02 01:00,2,599.75,600,599.25,599.5,469
20150301|2014-12-02 01:30,2,599.25,599.25,596.75,598.25,966
20150301|2014-12-02 02:00,2,598.25,598.25,597.5,598,349
20150301|2014-12-02 02:30,2,598,603,598,603,1309
20150301|2014-12-02 03:00,2,602.75,602.75,601.75,602,247
20150301|2014-12-02 03:30,2,601.75,605.25,601.5,604.75,913
20150301|2014-12-02 04:00,2,604.75,606.25,604.5,606,718
20150301|2014-12-02 04:30,2,606,606.5,606,606.25,217
20150301|2014-12-02 05:00,2,606,606,601.25,603.25,748
20150301|2014-12-02 05:30,2,603.25,605,602.75,604.5,468
20150301|2014-12-02 06:00,2,604.75,605.25,603.75,604.25,346
20150301|2014-12-02 06:30,2,604.25,604.5,602.25,603.25,854
20150301|2014-12-02 07:00,2,603.75,605.25,601,601.25,1094
20150301|2014-12-02 07:30,2,601.5,603,601.25,602,563
20150301|2014-12-02 08:30,2,604,610.75,600.25,601,17008
20150301|2014-12-02 09:00,2,601,605.5,600.25,604.25,6473
20150301|2014-12-02 09:30,2,604,609.25,602.5,608.25,7308
20150301|2014-12-02 10:00,2,608.25,611.75,607.25,609.25,7467
20150301|2014-12-02 10:30,2,609.5,609.75,603.5,603.5,4662
20150301|2014-12-02 11:00,2,603.5,606.5,603.25,605.75,2532
20150301|2014-12-02 11:30,2,606,606.25,602,604.5,4057
20150301|2014-12-02 12:00,2,604.25,606.25,604,604.75,2971
20150301|2014-12-02 12:30,2,604.5,605.5,602,602.5,3586
20150301|2014-12-02 13:00,2,602.25,605,602,603.5,6710
20150301|2014-12-02 19:00,3,603,606.5,599.75,600.5,2557
20150301|2014-12-02 19:30,3,600.25,600.75,600.25,600.5,165
20150301|2014-12-02 20:00,3,600.75,600.75,600.25,600.25,155
20150301|2014-12-02 20:30,3,600.25,600.5,600.25,600.5,132
20150301|2014-12-02 21:00,3,600.5,601.25,598.75,599,473
20150301|2014-12-02 21:30,3,599,599.25,598.25,598.75,215
20150301|2014-12-02 22:00,3,598.5,599.25,598.25,598.5,111
20150301|2014-12-02 22:30,3,598.25,598.5,597.5,597.5,146
20150301|2014-12-02 23:00,3,597.5,597.75,597.25,597.25,192
20150301|2014-12-02 23:30,3,597.5,597.75,597,597.5,164
20150301|2014-12-03 00:00,3,597.5,598.5,597.25,598.5,240
20150301|2014-12-03 00:30,3,598.75,598.75,597.75,598,124
20150301|2014-12-03 01:00,3,598,599.75,597.75,598.5,319
20150301|2014-12-03 01:30,3,598.5,599.25,598.25,598.75,262
20150301|2014-12-03 02:00,3,599,600.75,598.75,600,546
20150301|2014-12-03 02:30,3,600,600.25,598.75,598.75,285
20150301|2014-12-03 03:00,3,599,600,598.75,599.25,412
20150301|2014-12-03 03:30,3,599.25,599.25,597.5,597.75,643
20150301|2014-12-03 04:00,3,597.75,599,597.25,598.25,345
20150301|2014-12-03 04:30,3,598,598,597.25,597.5,143
20150301|2014-12-03 05:00,3,597.5,598,597.5,597.75,207
20150301|2014-12-03 05:30,3,597.75,597.75,596,596,1364
20150301|2014-12-03 06:00,3,595.75,596,593.5,594.5,1493
20150301|2014-12-03 06:30,3,594.25,594.75,590,591.25,1799
20150301|2014-12-03 07:00,3,591,592.5,590,591,1223
20150301|2014-12-03 07:30,3,591,591,589,590.25,600
20150301|2014-12-03 08:30,3,593.25,596,589.5,592.75,9471
20150301|2014-12-03 09:00,3,592.5,594.5,592.25,592.75,3407
20150301|2014-12-03 09:30,3,592.75,593.25,585.25,588.75,8604
20150301|2014-12-03 10:00,3,588.5,590.5,588.25,589,3218
20150301|2014-12-03 10:30,3,589,591.25,588.75,591.25,1960
20150301|2014-12-03 11:00,3,591.25,593.25,590.5,590.75,2481
20150301|2014-12-03 11:30,3,591,591.5,589,590.75,2041
20150301|2014-12-03 12:00,3,590.75,591.5,588.5,589,2123
20150301|2014-12-03 12:30,3,589,590.25,587.25,589,2331
20150301|2014-12-03 13:00,3,588.75,591.25,587.25,589.5,6492
20150301|2014-12-03 19:00,4,590,591.75,588.5,590.25,599
20150301|2014-12-03 19:30,4,590.25,590.5,586.25,586.5,363
20150301|2014-12-03 20:00,4,586.5,587,586.5,586.75,91
20150301|2014-12-03 20:30,4,587,587.5,587,587.5,23
20150301|2014-12-03 21:00,4,587.5,588.5,587.25,588.5,208
20150301|2014-12-03 21:30,4,588.25,588.5,587.25,587.75,32
20150301|2014-12-03 22:00,4,588,588,587.25,587.75,19
20150301|2014-12-03 22:30,4,587.5,587.75,587.25,587.25,15
20150301|2014-12-03 23:00,4,587.5,587.5,586.75,586.75,44
20150301|2014-12-03 23:30,4,586.75,587.25,586.75,587,36
20150301|2014-12-04 00:00,4,587,587.25,586.5,586.75,154
20150301|2014-12-04 00:30,4,586.75,586.75,586.5,586.5,78
20150301|2014-12-04 01:00,4,586.75,587,586,586.25,291
20150301|2014-12-04 01:30,4,586.25,587,586.25,586.5,283
20150301|2014-12-04 02:00,4,586.5,588.75,586.25,588.5,236
20150301|2014-12-04 02:30,4,588.5,589.25,588.5,589.25,82
20150301|2014-12-04 03:00,4,589,589,587,587,168
20150301|2014-12-04 03:30,4,587,587.5,583.25,583.75,1168
20150301|2014-12-04 04:00,4,583.5,584,582,582.5,844
20150301|2014-12-04 04:30,4,582.5,582.5,581,581.5,655
20150301|2014-12-04 05:00,4,581.25,581.5,580.25,580.25,571
20150301|2014-12-04 05:30,4,580.25,580.25,577.5,579.5,1699
20150301|2014-12-04 06:00,4,579.5,580.75,578.75,580.75,337
20150301|2014-12-04 06:30,4,580.75,581,579.75,579.75,401
20150301|2014-12-04 07:00,4,579.75,580.25,579.25,579.25,519
20150301|2014-12-04 07:30,4,579.5,583.75,578.75,583.25,2133
20150301|2014-12-04 08:30,4,582,584.75,577.75,583.5,9436
20150301|2014-12-04 09:00,4,583.5,586,581.5,584.5,4118
20150301|2014-12-04 09:30,4,584.5,591.25,584.25,590.25,6036
20150301|2014-12-04 10:00,4,590.25,590.5,588,588.25,4341
20150301|2014-12-04 10:30,4,588.25,589,585.25,587.25,2715
20150301|2014-12-04 11:00,4,587.5,590,586.25,588,2474
20150301|2014-12-04 11:30,4,587.75,589.25,587,589,1532
20150301|2014-12-04 12:00,4,589,589.75,588,589.25,1312
20150301|2014-12-04 12:30,4,589.25,590.75,588.75,590.25,1872
20150301|2014-12-04 13:00,4,590,590.75,588.25,589,3628
20150301|2014-12-04 19:00,5,589,589.5,586,586,579
20150301|2014-12-04 19:30,5,586,586,583.75,583.75,460
20150301|2014-12-04 20:00,5,583.75,585.75,583,585.75,347
20150301|2014-12-04 20:30,5,585.75,590,585.5,588.5,489
20150301|2014-12-04 21:00,5,588.5,589.25,586.5,589.25,662
20150301|2014-12-04 21:30,5,589.25,590.75,588.75,589.5,381
20150301|2014-12-04 22:00,5,589.5,589.75,588,588,28
20150301|2014-12-04 22:30,5,588,588,586.75,587,55
20150301|2014-12-04 23:00,5,586.75,587.25,586.75,587,34
20150301|2014-12-04 23:30,5,587,588.25,587,587,39
20150301|2014-12-05 00:00,5,587,587,585.75,585.75,72
20150301|2014-12-05 00:30,5,585.5,586.25,585.25,586.25,213
20150301|2014-12-05 01:00,5,586.25,587,586,587,108
20150301|2014-12-05 01:30,5,587,588.25,587,587.75,211
20150301|2014-12-05 02:00,5,587.75,588,586.25,587.75,145
20150301|2014-12-05 02:30,5,587.75,588,587,588,64
20150301|2014-12-05 03:00,5,588,588,587,587,41
20150301|2014-12-05 03:30,5,587,588,586.75,587.5,193
20150301|2014-12-05 04:00,5,587.5,588.5,587.25,587.5,165
20150301|2014-12-05 04:30,5,587.75,587.75,586.75,587.25,102
20150301|2014-12-05 05:00,5,587.25,587.75,585.75,586.5,234
20150301|2014-12-05 05:30,5,586.75,587.75,584.75,585.25,295
20150301|2014-12-05 06:00,5,585.5,586.5,584.75,586,156
20150301|2014-12-05 06:30,5,585.75,586,582,583.25,859
20150301|2014-12-05 07:00,5,583,583.25,582,582.25,517
20150301|2014-12-05 07:30,5,582.25,583.5,582,583.5,365
20150301|2014-12-05 08:30,5,583.75,589,583,585,7545
20150301|2014-12-05 09:00,5,585,588.75,584.75,586.25,2891
20150301|2014-12-05 09:30,5,586.25,591,586.25,588.25,4679
20150301|2014-12-05 10:00,5,588.5,593.25,588.5,592,3778
20150301|2014-12-05 10:30,5,592,595.25,592,593.25,4236
20150301|2014-12-05 11:00,5,593.25,594.5,591,591.25,2599
20150301|2014-12-05 11:30,5,591.25,591.5,588,590.25,1827
20150301|2014-12-05 12:00,5,590.5,594.25,590.5,593.75,1417
20150301|2014-12-05 12:30,5,593.75,595,591.25,593.25,2135
20150301|2014-12-05 13:00,5,593,595.75,592.75,593.5,4237
20150301|2014-12-07 19:00,8,593.25,594.25,588,589,1036
20150301|2014-12-07 19:30,8,589,590.5,589,590.25,151
20150301|2014-12-07 20:00,8,590,590.5,589.5,590,52
20150301|2014-12-07 20:30,8,590,590,590,590,2
20150301|2014-12-07 21:00,8,590.25,591.5,590,590.5,132
20150301|2014-12-07 21:30,8,590.75,590.75,590,590,32
20150301|2014-12-07 22:00,8,590,590.25,589.75,590.25,16
20150301|2014-12-07 22:30,8,590.5,590.5,590.5,590.5,1
20150301|2014-12-07 23:00,8,590.5,590.5,589.75,589.75,18
20150301|2014-12-07 23:30,8,589.75,590,589.75,590,27
20150301|2014-12-08 00:00,8,590.25,591.25,590.25,591.25,54
20150301|2014-12-08 00:30,8,591.5,591.5,589.5,589.5,138
20150301|2014-12-08 01:00,8,589.5,590.75,589.5,590.25,120
20150301|2014-12-08 01:30,8,590.5,591.5,590.5,591.5,148
20150301|2014-12-08 02:00,8,591.25,591.25,590.5,590.5,53
20150301|2014-12-08 02:30,8,590.75,591,590.5,590.5,38
20150301|2014-12-08 03:00,8,590.5,590.5,589,589.25,194
20150301|2014-12-08 03:30,8,589,589.75,589,589.25,61
20150301|2014-12-08 04:00,8,589,589.75,589,589.75,209
20150301|2014-12-08 04:30,8,589.75,590,589.75,589.75,96
20150301|2014-12-08 05:00,8,589.75,590.25,589.75,590,49
20150301|2014-12-08 05:30,8,590.25,590.25,590,590,206
20150301|2014-12-08 06:00,8,590,590.75,590,590.5,157
20150301|2014-12-08 06:30,8,590.5,591,590,590.5,176
20150301|2014-12-08 07:00,8,590.25,590.5,590,590,267
20150301|2014-12-08 07:30,8,590,591.25,590,590.75,280
20150301|2014-12-08 08:30,8,590,599,590,597.25,8606
20150301|2014-12-08 09:00,8,597.25,599.75,597,598.5,3364
20150301|2014-12-08 09:30,8,598.5,602.5,597.5,601.25,5198
20150301|2014-12-08 10:00,8,601.25,603.75,600.75,603.5,3803
20150301|2014-12-08 10:30,8,603.5,605.75,601.5,602,4160
20150301|2014-12-08 11:00,8,602.25,604.5,599.25,603.75,3551
20150301|2014-12-08 11:30,8,603.75,603.75,599.75,600.5,2576
20150301|2014-12-08 12:00,8,600.5,601.75,596,599.25,3483
20150301|2014-12-08 12:30,8,599,600.75,597.5,599.5,2244
20150301|2014-12-08 13:00,8,599.25,601.5,596.25,596.25,4107
20150301|2014-12-08 19:00,9,596,596.25,592.25,593,1222
20150301|2014-12-08 19:30,9,593,593.5,592.75,593.5,116
20150301|2014-12-08 20:00,9,593.5,594,593.5,594,41
20150301|2014-12-08 20:30,9,593.75,594,592.5,592.5,70
20150301|2014-12-08 21:00,9,592.5,593.5,592.5,593.25,142
20150301|2014-12-08 21:30,9,593.25,593.25,593,593,43
20150301|2014-12-08 22:00,9,593,593.25,592.25,592.25,153
20150301|2014-12-08 22:30,9,592.25,592.5,591,591.25,188
20150301|2014-12-08 23:00,9,591.25,591.75,590.5,590.5,210
20150301|2014-12-08 23:30,9,590.5,591,590.25,590.75,143
20150301|2014-12-09 00:00,9,590.5,590.75,590.25,590.5,101
20150301|2014-12-09 00:30,9,590.75,591.25,590.5,591.25,141
20150301|2014-12-09 01:00,9,591.25,591.5,590.25,590.5,398
20150301|2014-12-09 01:30,9,590.25,590.75,589.25,589.5,308
20150301|2014-12-09 02:00,9,589.5,591.5,589.5,591,305
20150301|2014-12-09 02:30,9,591,591.25,590.75,591,69
20150301|2014-12-09 03:00,9,591.25,591.75,591,591.75,177
20150301|2014-12-09 03:30,9,591.75,592.5,591.5,591.75,406
20150301|2014-12-09 04:00,9,591.75,592.75,591.75,592.5,145
20150301|2014-12-09 04:30,9,592.5,593.25,592.5,592.75,133
20150301|2014-12-09 05:00,9,592.75,593,591.75,591.75,180
20150301|2014-12-09 05:30,9,591.75,592,590.75,591.25,281
20150301|2014-12-09 06:00,9,591.25,591.25,590.5,591,182
20150301|2014-12-09 06:30,9,591,592,590.25,590.5,322
20150301|2014-12-09 07:00,9,590.25,590.5,588.25,589,991
20150301|2014-12-09 07:30,9,588.75,590.75,588.75,590.25,641
20150301|2014-12-09 08:30,9,590.25,595,589.25,592.5,7549
20150301|2014-12-09 09:00,9,592.75,594.75,592,593.75,2979
20150301|2014-12-09 09:30,9,593.75,596.25,592,593,4479
20150301|2014-12-09 10:00,9,593.25,593.5,584,584.5,8391
20150301|2014-12-09 10:30,9,584.75,587.5,583.5,586.5,3804
20150301|2014-12-09 11:00,9,586.75,587,585.5,586.25,1642
20150301|2014-12-09 11:30,9,586.5,587.25,585.5,585.5,1428
20150301|2014-12-09 12:00,9,585.5,586,584.5,585.5,2286
20150301|2014-12-09 12:30,9,585.5,587,584.75,585.75,2386
20150301|2014-12-09 13:00,9,585.75,587.25,584.75,586,4478
20150301|2014-12-09 19:00,10,585.25,585.25,582.5,582.5,893
20150301|2014-12-09 19:30,10,582.5,582.75,581.5,582.25,314
20150301|2014-12-09 20:00,10,582.25,582.25,581.75,582,140
20150301|2014-12-09 20:30,10,581.75,582.5,581.5,581.75,68
20150301|2014-12-09 21:00,10,581.75,582.5,581.5,582.5,93
20150301|2014-12-09 21:30,10,582.5,582.5,582,582,40
20150301|2014-12-09 22:00,10,582,582.25,582,582.25,14
20150301|2014-12-09 22:30,10,582.25,582.5,582,582,38
20150301|2014-12-09 23:00,10,582,582.5,582,582.25,10
20150301|2014-12-09 23:30,10,582.25,582.5,582,582.5,34
20150301|2014-12-10 00:00,10,582.5,582.5,581.75,581.75,164
20150301|2014-12-10 00:30,10,581.75,582.5,581.5,582.25,184
20150301|2014-12-10 01:00,10,582.25,582.75,581.5,582,212
20150301|2014-12-10 01:30,10,581.75,582,581.5,581.75,314
20150301|2014-12-10 02:00,10,581.75,582,581.5,582,179
20150301|2014-12-10 02:30,10,582,582.25,581.5,582.25,457
20150301|2014-12-10 03:00,10,582,583.25,581.5,583,464
20150301|2014-12-10 03:30,10,583,583.5,582,582,550
20150301|2014-12-10 04:00,10,582,582,580.75,581.25,361
20150301|2014-12-10 04:30,10,581.25,581.25,580,581,723
20150301|2014-12-10 05:00,10,581,581.25,580.5,581,206
20150301|2014-12-10 05:30,10,581,582,580.25,581.75,465
20150301|2014-12-10 06:00,10,582,582,580.25,580.75,205
20150301|2014-12-10 06:30,10,580.75,580.75,580,580.25,299
20150301|2014-12-10 07:00,10,580.5,581.75,580,581,657
20150301|2014-12-10 07:30,10,581,581.5,580.75,581.5,160
20150301|2014-12-10 08:30,10,582,585,576.5,584,7733
20150301|2014-12-10 09:00,10,584.25,585,578.25,580,3487
20150301|2014-12-10 09:30,10,579.75,582.5,579,581.75,2588
20150301|2014-12-10 10:00,10,581.5,582,580.75,581,1429
20150301|2014-12-10 10:30,10,581,582,578,579.75,2692
20150301|2014-12-10 11:00,10,580,583.75,575.25,578.5,8633
20150301|2014-12-10 11:30,10,578.25,579.5,577.25,578,1982
20150301|2014-12-10 12:00,10,578,580.25,577.75,579.25,1579
20150301|2014-12-10 12:30,10,579.25,580,578,579.5,1641
20150301|2014-12-10 13:00,10,579.5,582.75,578,581.75,5259
20150301|2014-12-10 19:00,11,583,583,578,579.25,732
20150301|2014-12-10 19:30,11,579.75,580,579.25,579.5,37
20150301|2014-12-10 20:00,11,579.75,580,579.5,579.75,102
20150301|2014-12-10 20:30,11,580,580,579.75,580,48
20150301|2014-12-10 21:00,11,580,580.5,579.5,580,65
20150301|2014-12-10 21:30,11,580,581.5,580,580.25,145
20150301|2014-12-10 22:00,11,580,580.75,579.75,580.5,32
20150301|2014-12-10 22:30,11,580.25,580.25,580,580,10
20150301|2014-12-10 23:00,11,580.25,581,580,580.5,79
20150301|2014-12-10 23:30,11,580.5,580.5,580.25,580.25,29
20150301|2014-12-11 00:00,11,580.25,580.25,580,580.25,43
20150301|2014-12-11 00:30,11,580.25,580.25,580,580,42
20150301|2014-12-11 01:00,11,580,580.25,580,580.25,72
20150301|2014-12-11 01:30,11,580.25,580.5,580,580.25,169
20150301|2014-12-11 02:00,11,580.25,580.5,580.25,580.25,52
20150301|2014-12-11 02:30,11,580,580.75,580,580.5,191
20150301|2014-12-11 03:00,11,580.5,580.75,579.75,580.5,322
20150301|2014-12-11 03:30,11,580.5,580.75,578.75,578.75,238
20150301|2014-12-11 04:00,11,578.75,578.75,578,578.25,180
20150301|2014-12-11 04:30,11,578,578.75,577,577.25,501
20150301|2014-12-11 05:00,11,577.25,577.25,575,575.25,952
20150301|2014-12-11 05:30,11,575,575.5,575,575.25,277
20150301|2014-12-11 06:00,11,575.25,576,575.25,575.5,324
20150301|2014-12-11 06:30,11,575.5,576.25,575.25,576.25,197
20150301|2014-12-11 07:00,11,576.25,576.25,575,576,565
20150301|2014-12-11 07:30,11,576.25,576.25,575,575.75,358
20150301|2014-12-11 08:30,11,575,578.25,572.75,577.75,6554
20150301|2014-12-11 09:00,11,577.5,583.5,577.25,581.75,6336
20150301|2014-12-11 09:30,11,582,588,581.5,584,7432
20150301|2014-12-11 10:00,11,584,584.75,578.25,582,4139
20150301|2014-12-11 10:30,11,581.75,587.25,581.5,586.5,3177
20150301|2014-12-11 11:00,11,586.5,587.25,582,582.25,3020
20150301|2014-12-11 11:30,11,582.25,588.5,582,587.5,3886
20150301|2014-12-11 12:00,11,587.5,595.5,586.75,595.5,7229
20150301|2014-12-11 12:30,11,595.25,598.5,593.75,596,6666
20150301|2014-12-11 13:00,11,595.75,600.25,595.5,596,7457
20150301|2014-12-11 19:00,12,598,598,593.5,595.5,1260
20150301|2014-12-11 19:30,12,595.5,597,595.5,595.75,93
20150301|2014-12-11 20:00,12,595.75,595.75,593.5,594.25,70
20150301|2014-12-11 20:30,12,594,595.75,593.75,595.25,157
20150301|2014-12-11 21:00,12,595.25,595.5,595,595.5,65
20150301|2014-12-11 21:30,12,595.5,595.5,595,595.5,18
20150301|2014-12-11 22:00,12,595.25,595.25,595,595.25,12
20150301|2014-12-11 22:30,12,595,595.25,594.75,595,27
20150301|2014-12-11 23:00,12,594.75,595,594.75,594.75,27
20150301|2014-12-11 23:30,12,594.5,595,594.5,594.5,60
20150301|2014-12-12 00:00,12,594.25,594.25,593.75,594.25,131
20150301|2014-12-12 00:30,12,594,594.25,593.75,594.25,244
20150301|2014-12-12 01:00,12,594.25,594.25,594,594,60
20150301|2014-12-12 01:30,12,594.25,596.25,594.25,596.25,239
20150301|2014-12-12 02:00,12,596,596.25,595.25,595.5,315
20150301|2014-12-12 02:30,12,595.75,596,595.25,595.5,115
20150301|2014-12-12 03:00,12,595.5,595.75,594.5,594.5,275
20150301|2014-12-12 03:30,12,594.5,595.25,593.5,595.25,692
20150301|2014-12-12 04:00,12,595.25,595.75,594,595.25,305
20150301|2014-12-12 04:30,12,595.5,604,595,603.25,1538
20150301|2014-12-12 05:00,12,603.25,605,602.75,603.75,896
20150301|2014-12-12 05:30,12,604,604.25,603,604,400
20150301|2014-12-12 06:00,12,603.75,604.25,602.25,603.75,463
20150301|2014-12-12 06:30,12,603.5,610,603.5,608,1634
20150301|2014-12-12 07:00,12,608,609.75,602,603,1740
20150301|2014-12-12 07:30,12,603.5,607.5,603.5,606.25,847
20150301|2014-12-12 08:30,12,605,609.5,603.25,608.75,6675
20150301|2014-12-12 09:00,12,609,609,604.75,605.25,3949
20150301|2014-12-12 09:30,12,605,609.5,604.25,608.75,4914
20150301|2014-12-12 10:00,12,608.5,613.5,608.25,611,7629
20150301|2014-12-12 10:30,12,611,611.75,606.5,609.25,3975
20150301|2014-12-12 11:00,12,609.25,612.5,607.5,612,3250
20150301|2014-12-12 11:30,12,612,612.75,610.75,612.75,2600
20150301|2014-12-12 12:00,12,612.75,613,610.5,611.75,2324
20150301|2014-12-12 12:30,12,611.75,612.25,609.5,609.5,2626
20150301|2014-12-12 13:00,12,609.5,610.5,605,606,4320
20150301|2014-12-14 19:00,15,605.5,610.25,599.75,601.25,1740
20150301|2014-12-14 19:30,15,601,607.25,600.5,605.5,370
20150301|2014-12-14 20:00,15,605.75,607.75,605.25,607.25,157
20150301|2014-12-14 20:30,15,607.25,607.25,605.5,605.5,83
20150301|2014-12-14 21:00,15,605.75,605.75,604.75,604.75,34
20150301|2014-12-14 21:30,15,605.25,606.75,605.25,605.75,44
20150301|2014-12-14 22:00,15,605.5,605.5,605.5,605.5,9
20150301|2014-12-14 22:30,15,605.5,605.5,605,605.25,39
20150301|2014-12-14 23:00,15,605,605,605,605,27
20150301|2014-12-14 23:30,15,604.75,605,604,604,67
20150301|2014-12-15 00:00,15,604.25,604.25,603.75,604,44
20150301|2014-12-15 00:30,15,604,605.25,604,605,128
20150301|2014-12-15 01:00,15,605,605.5,604.5,605,236
20150301|2014-12-15 01:30,15,605.25,606,604.75,606,99
20150301|2014-12-15 02:00,15,605.75,607.25,605.75,607,192
20150301|2014-12-15 02:30,15,607,607.25,606.5,606.75,29
20150301|2014-12-15 03:00,15,606.75,606.75,603.5,605.5,215
20150301|2014-12-15 03:30,15,605.5,605.75,603.5,605.25,412
20150301|2014-12-15 04:00,15,605.25,607,604.25,606.75,206
20150301|2014-12-15 04:30,15,606.75,607.75,605.75,606,176
20150301|2014-12-15 05:00,15,606.25,606.25,605,605,58
20150301|2014-12-15 05:30,15,605,606.25,605,606,101
20150301|2014-12-15 06:00,15,606,610,606,609.25,468
20150301|2014-12-15 06:30,15,609.25,609.25,607.75,607.75,165
20150301|2014-12-15 07:00,15,607.5,609,605,606.25,533
20150301|2014-12-15 07:30,15,606.25,606.5,605.75,606.5,89
20150301|2014-12-15 08:30,15,605,614.5,601.25,612,10368
20150301|2014-12-15 09:00,15,612.5,613.5,609.5,612.5,3586
20150301|2014-12-15 09:30,15,612.25,618,606.5,614.25,9112
20150301|2014-12-15 10:00,15,614.5,617,613.25,616.75,3083
20150301|2014-12-15 10:30,15,616.75,619.75,616.5,619.25,5305
20150301|2014-12-15 11:00,15,619.25,621.5,618.75,620.75,5104
20150301|2014-12-15 11:30,15,620.5,622.75,619.25,620.25,3312
20150301|2014-12-15 12:00,15,620,621.5,616.75,617.75,2996
20150301|2014-12-15 12:30,15,617.5,619.75,617.5,618.75,1462
20150301|2014-12-15 13:00,15,618.5,621.5,617.5,617.75,5950
20150301|2014-12-15 19:00,16,616,617.25,615,616.25,466
20150301|2014-12-15 19:30,16,616.25,616.5,616,616.25,60
20150301|2014-12-15 20:00,16,616,616.25,615.75,616.25,37
20150301|2014-12-15 20:30,16,616,616.25,615.75,615.75,19
20150301|2014-12-15 21:00,16,615.75,617.5,615.75,617.5,88
20150301|2014-12-15 21:30,16,617.25,618.5,616.75,616.75,154
20150301|2014-12-15 22:00,16,616.75,617.25,616.75,617.25,18
20150301|2014-12-15 22:30,16,617,617.25,616.75,616.75,77
20150301|2014-12-15 23:00,16,616.75,617,616.25,616.75,58
20150301|2014-12-15 23:30,16,616.75,617,616.25,616.25,65
20150301|2014-12-16 00:00,16,616.5,617,616.5,616.75,52
20150301|2014-12-16 00:30,16,616.75,617,616.25,616.5,52
20150301|2014-12-16 01:00,16,616.75,617.25,616.5,617.25,137
20150301|2014-12-16 01:30,16,617.25,618.25,616.75,618,408
20150301|2014-12-16 02:00,16,618,619.5,618,619.5,231
20150301|2014-12-16 02:30,16,619.5,619.5,617.75,618,197
20150301|2014-12-16 03:00,16,618,619.25,617.75,618.75,184
20150301|2014-12-16 03:30,16,619,623.5,618,622.75,981
20150301|2014-12-16 04:00,16,622.75,623,618.75,619.75,835
20150301|2014-12-16 04:30,16,620,620,618.25,618.75,265
20150301|2014-12-16 05:00,16,618.75,619,617,618.25,601
20150301|2014-12-16 05:30,16,618,621.25,617.75,620.5,739
20150301|2014-12-16 06:00,16,620.75,626.25,620.25,625.5,2013
20150301|2014-12-16 06:30,16,625.5,627.5,623.25,626,2002
20150301|2014-12-16 07:00,16,626.25,630,626.25,628.25,3225
20150301|2014-12-16 07:30,16,628.25,629,625,625.75,1139
20150301|2014-12-16 08:30,16,626.75,632.5,626.5,628.25,12589
20150301|2014-12-16 09:00,16,628.25,629.75,627.5,629.25,3609
20150301|2014-12-16 09:30,16,629.5,633.5,629.25,633,7706
20150301|2014-12-16 10:00,16,633,639,630.5,632.5,10285
20150301|2014-12-16 10:30,16,632.25,636,631.75,633.25,4321
20150301|2014-12-16 11:00,16,633.5,633.5,622.25,624.25,8525
20150301|2014-12-16 11:30,16,624,629.25,624,625.5,2832
20150301|2014-12-16 12:00,16,625.5,627.75,625,626,1479
20150301|2014-12-16 12:30,16,626,626,623,624.75,2750
20150301|2014-12-16 13:00,16,624.75,625,620.25,621,8028
20150301|2014-12-16 19:00,17,623.75,624,620.5,620.75,727
20150301|2014-12-16 19:30,17,620.75,620.75,618.75,619.5,242
20150301|2014-12-16 20:00,17,619.5,620.25,618.75,620.25,100
20150301|2014-12-16 20:30,17,620,620.5,619.75,620.5,37
20150301|2014-12-16 21:00,17,620.5,620.75,620.5,620.5,28
20150301|2014-12-16 21:30,17,620,620.75,620,620.5,65
20150301|2014-12-16 22:00,17,620.5,620.75,619.75,619.75,74
20150301|2014-12-16 22:30,17,620,620.25,619.75,619.75,131
20150301|2014-12-16 23:00,17,619.75,619.75,619.75,619.75,15
20150301|2014-12-16 23:30,17,619.5,619.75,619.25,619.5,59
20150301|2014-12-17 00:00,17,619.5,619.75,619,619.75,152
20150301|2014-12-17 00:30,17,619.75,619.75,618,618.25,203
20150301|2014-12-17 01:00,17,618.25,618.25,617.5,618,474
20150301|2014-12-17 01:30,17,618,618,617,617.75,333
20150301|2014-12-17 02:00,17,617.5,618.5,617.25,618,446
20150301|2014-12-17 02:30,17,618,621.25,617.75,621.25,482
20150301|2014-12-17 03:00,17,621.25,622,620.75,621.25,212
20150301|2014-12-17 03:30,17,621.25,622.5,621.25,622.25,339
20150301|2014-12-17 04:00,17,622,627.5,622,627.5,1906
20150301|2014-12-17 04:30,17,627.5,629.75,627,629,1094
20150301|2014-12-17 05:00,17,629.25,629.75,627.5,629.5,636
20150301|2014-12-17 05:30,17,629.5,630.75,627.25,630.25,768
20150301|2014-12-17 06:00,17,630.25,632.5,629.75,631,1283
20150301|2014-12-17 06:30,17,631.25,636.5,631.25,636.25,2025
20150301|2014-12-17 07:00,17,636.5,638.25,634.25,634.5,1855
20150301|2014-12-17 07:30,17,634.5,637.5,634.5,636.75,1160
20150301|2014-12-17 08:30,17,636,637,626.25,627.75,12765
20150301|2014-12-17 09:00,17,627.75,629.5,625.25,627.25,4407
20150301|2014-12-17 09:30,17,627.25,632.25,626.5,629.25,4747
20150301|2014-12-17 10:00,17,629.5,630,625.25,627.5,4051
20150301|2014-12-17 10:30,17,627.5,628.75,626,626.75,2331
20150301|2014-12-17 11:00,17,626.75,641.5,626.25,640.25,14650
20150301|2014-12-17 11:30,17,640.5,646,637,643.5,11475
20150301|2014-12-17 12:00,17,643.25,644.75,638,641,5329
20150301|2014-12-17 12:30,17,641,648.5,639.5,647.75,6168
20150301|2014-12-17 13:00,17,647.75,650.75,646,648.75,6950
20150301|2014-12-17 19:00,18,646.5,649.25,645.75,649.25,1247
20150301|2014-12-17 19:30,18,649,649.25,647,647,166
20150301|2014-12-17 20:00,18,647,647.75,646.25,646.75,118
20150301|2014-12-17 20:30,18,646.75,648.5,646.5,647,138
20150301|2014-12-17 21:00,18,647.25,649.5,647.25,648.75,172
20150301|2014-12-17 21:30,18,648.25,650.25,647.75,649.25,289
20150301|2014-12-17 22:00,18,649.25,649.75,648.75,649.75,65
20150301|2014-12-17 22:30,18,649.75,650.25,649.25,650.25,174
20150301|2014-12-17 23:00,18,649.75,651.75,649.75,651.5,232
20150301|2014-12-17 23:30,18,651.25,652.5,651,651.5,265
20150301|2014-12-18 00:00,18,651.5,651.75,649.25,649.75,134
20150301|2014-12-18 00:30,18,649.75,650.5,649.25,650,185
20150301|2014-12-18 01:00,18,650,650.25,649.5,650.25,148
20150301|2014-12-18 01:30,18,650.25,654.5,649.75,654.25,1122
20150301|2014-12-18 02:00,18,654.25,658.5,654,657.75,1382
20150301|2014-12-18 02:30,18,657.75,664.25,657.5,664.25,1605
20150301|2014-12-18 03:00,18,664,677,664,670.75,5358
20150301|2014-12-18 03:30,18,670.75,672,654,661,3127
20150301|2014-12-18 04:00,18,661.25,666.25,659,659.25,1118
20150301|2014-12-18 04:30,18,659,659.75,653.25,658.25,1279
20150301|2014-12-18 05:00,18,658.25,665,656.75,662.75,729
20150301|2014-12-18 05:30,18,662.75,665,662.75,663.25,307
20150301|2014-12-18 06:00,18,663,663.5,662,662,401
20150301|2014-12-18 06:30,18,662,664.75,662,662.75,682
20150301|2014-12-18 07:00,18,662.5,663.75,660,663,1244
20150301|2014-12-18 07:30,18,663,664.75,663,664,733
20150301|2014-12-18 08:30,18,663,665,656.25,659.25,11316
20150301|2014-12-18 09:00,18,659.25,666.5,658,661,7514
20150301|2014-12-18 09:30,18,661.25,663.5,659.25,659.5,4670
20150301|2014-12-18 10:00,18,659.75,660,653.75,656.25,7871
20150301|2014-12-18 10:30,18,656.5,657.75,651.75,657,4585
20150301|2014-12-18 11:00,18,657,658,653.25,655.75,3083
20150301|2014-12-18 11:30,18,655.5,660,652,659.75,3664
20150301|2014-12-18 12:00,18,659.75,660.25,654.75,657,3290
20150301|2014-12-18 12:30,18,656.75,657.75,652,655.5,4037
20150301|2014-12-18 13:00,18,655.25,657,652,653,5624
20150301|2014-12-18 19:00,19,654,654.5,646,646.75,1725
20150301|2014-12-18 19:30,19,646.75,646.75,644.25,646.25,757
20150301|2014-12-18 20:00,19,646.25,646.25,645,646,189
20150301|2014-12-18 20:30,19,646,646,644.75,644.75,132
20150301|2014-12-18 21:00,19,644.75,646,644.75,646,108
20150301|2014-12-18 21:30,19,646,646,644.75,645,125
20150301|2014-12-18 22:00,19,645,645,644,644.5,136
20150301|2014-12-18 22:30,19,644.25,644.25,642.5,643.5,242
20150301|2014-12-18 23:00,19,643.25,643.25,642.5,643,132
20150301|2014-12-18 23:30,19,643,644.75,643,644.75,172
20150301|2014-12-19 00:00,19,645,647.5,644.75,647.5,297
20150301|2014-12-19 00:30,19,647.5,647.75,647,647.5,143
20150301|2014-12-19 01:00,19,647.25,647.25,645,645.5,247
20150301|2014-12-19 01:30,19,645.25,645.75,644.75,645,192
20150301|2014-12-19 02:00,19,645,645,643,643,339
20150301|2014-12-19 02:30,19,643,643,635.5,636.5,2174
20150301|2014-12-19 03:00,19,636.25,640.75,636.25,639,439
20150301|2014-12-19 03:30,19,638.75,644.5,638.75,642.75,743
20150301|2014-12-19 04:00,19,643,648,642.5,647.25,666
20150301|2014-12-19 04:30,19,647.25,647.25,643.25,643.75,564
20150301|2014-12-19 05:00,19,643.5,643.5,639.5,639.5,350
20150301|2014-12-19 05:30,19,639.5,640.5,639.25,639.5,445
20150301|2014-12-19 06:00,19,639.5,639.5,634.5,635,1483
20150301|2014-12-19 06:30,19,635,637.25,633,635,2119
20150301|2014-12-19 07:00,19,635.5,638.25,635,637.5,801
20150301|2014-12-19 07:30,19,637.5,638.25,637.5,637.75,202
20150301|2014-12-19 08:30,19,638.5,642.5,635.5,641,9035
20150301|2014-12-19 09:00,19,641,645.5,641,642,4357
20150301|2014-12-19 09:30,19,642.25,644.5,639,641.25,4084
20150301|2014-12-19 10:00,19,641,643,639.25,642,2102
20150301|2014-12-19 10:30,19,642,643.25,634.25,635.25,4481
20150301|2014-12-19 11:00,19,635.5,636.25,629.25,631.5,5470
20150301|2014-12-19 11:30,19,631.25,634.5,631,632.75,2362
20150301|2014-12-19 12:00,19,632.5,633.25,630,630.25,1708
20150301|2014-12-19 12:30,19,630.25,635.75,630,632.5,2618
20150301|2014-12-19 13:00,19,632.25,633.75,630.5,633,5151
20150301|2014-12-21 19:00,22,629.5,632,627.25,631.5,741
20150301|2014-12-21 19:30,22,631.5,632,631,632,63
20150301|2014-12-21 20:00,22,632,632.25,631.5,631.75,28
20150301|2014-12-21 20:30,22,631.75,632.25,631.25,631.25,56
20150301|2014-12-21 21:00,22,631.25,631.5,631,631,24
20150301|2014-12-21 21:30,22,631,631.5,631,631,45
20150301|2014-12-21 22:00,22,631,631.25,629.75,629.75,42
20150301|2014-12-21 22:30,22,629.75,630,629.25,629.75,35
20150301|2014-12-21 23:00,22,629.75,629.75,628.75,629,115
20150301|2014-12-21 23:30,22,628.5,629.25,628.25,629.25,133
20150301|2014-12-22 00:00,22,629,629.25,628,628,66
20150301|2014-12-22 00:30,22,628,628,623,623.25,702
20150301|2014-12-22 01:00,22,623.25,623.25,621,621.5,622
20150301|2014-12-22 01:30,22,621.25,622,621,622,218
20150301|2014-12-22 02:00,22,622,627.25,621,626.75,689
20150301|2014-12-22 02:30,22,626.75,628.5,624,628,551
20150301|2014-12-22 03:00,22,628.25,632.5,626.75,630.25,991
20150301|2014-12-22 03:30,22,630.25,634.25,629,633,772
20150301|2014-12-22 04:00,22,632.75,643.75,631.75,641.25,2224
20150301|2014-12-22 04:30,22,641,643.25,639,643,500
20150301|2014-12-22 05:00,22,642.75,644.5,638.5,640.25,909
20150301|2014-12-22 05:30,22,639.75,642,639.5,641,196
20150301|2014-12-22 06:00,22,640.75,641,637,637.5,331
20150301|2014-12-22 06:30,22,637.25,640.5,636.5,639.25,501
20150301|2014-12-22 07:00,22,639.25,640.5,637,637.75,417
20150301|2014-12-22 07:30,22,637.5,637.75,633.5,635.5,622
20150301|2014-12-22 08:30,22,635.5,642.75,634,635,5581
20150301|2014-12-22 09:00,22,635.25,639.75,635,635.25,2059
20150301|2014-12-22 09:30,22,635,640.25,635,637,3030
20150301|2014-12-22 10:00,22,637,638.5,634.5,634.75,1554
20150301|2014-12-22 10:30,22,634.5,635,628.5,632.25,3980
20150301|2014-12-22 11:00,22,632.25,634,626.75,627.5,2161
20150301|2014-12-22 11:30,22,627.5,630.75,625.5,630.75,2410
20150301|2014-12-22 12:00,22,630.75,635.25,629.5,632.75,1474
20150301|2014-12-22 12:30,22,632.5,633,626.75,626.75,1289
20150301|2014-12-22 13:00,22,626.75,629.25,624,624.75,4127
20150301|2014-12-22 19:00,23,625,625,621.5,623,539
20150301|2014-12-22 19:30,23,623,623.25,621,621.25,215
20150301|2014-12-22 20:00,23,621.5,621.5,621,621.5,72
20150301|2014-12-22 20:30,23,621.5,623.25,621.25,623,84
20150301|2014-12-22 21:00,23,623,623,621,622,134
20150301|2014-12-22 21:30,23,622.25,623.5,622.25,623.25,58
20150301|2014-12-22 22:00,23,623,623,622.25,622.75,22
20150301|2014-12-22 22:30,23,622.5,622.75,622.5,622.75,7
20150301|2014-12-22 23:00,23,622.75,623.25,622.5,622.5,18
20150301|2014-12-22 23:30,23,623,623.25,622.75,623.25,6
20150301|2014-12-23 00:00,23,623.25,623.25,622,622,72
20150301|2014-12-23 00:30,23,622.25,622.5,621.25,622.5,80
20150301|2014-12-23 01:00,23,622.25,624.5,622.25,624.5,131
20150301|2014-12-23 01:30,23,624.75,624.75,623.25,624.5,204
20150301|2014-12-23 02:00,23,624.5,630.75,624,629.75,801
20150301|2014-12-23 02:30,23,629.5,630.75,629,630.25,107
20150301|2014-12-23 03:00,23,630.25,630.5,628,628.75,299
20150301|2014-12-23 03:30,23,629,629.25,627,627.5,161
20150301|2014-12-23 04:00,23,627.75,629.25,627.75,628.25,91
20150301|2014-12-23 04:30,23,628,631.5,627.75,631.5,229
20150301|2014-12-23 05:00,23,631.5,631.75,628.75,630.5,325
20150301|2014-12-23 05:30,23,630.5,631,628.75,630,124
20150301|2014-12-23 06:00,23,629,630.25,628.5,628.75,84
20150301|2014-12-23 06:30,23,628.75,628.75,627.25,628.5,176
20150301|2014-12-23 07:00,23,629,629.75,628.25,628.25,93
20150301|2014-12-23 07:30,23,628.25,629,628.25,629,50
20150301|2014-12-23 08:30,23,628,634.25,627.5,631.75,3982
20150301|2014-12-23 09:00,23,631.5,634.5,631.5,633.5,2108
20150301|2014-12-23 09:30,23,633.5,637,633.5,634.5,3591
20150301|2014-12-23 10:00,23,634.25,634.75,631.5,633,1856
20150301|2014-12-23 10:30,23,633,636,632,636,1515
20150301|2014-12-23 11:00,23,636,636.75,634,634.25,1358
20150301|2014-12-23 11:30,23,634.25,635.25,632,632.25,1476
20150301|2014-12-23 12:00,23,632,634,631,633,1114
20150301|2014-12-23 12:30,23,633,635.25,632,632.25,1488
20150301|2014-12-23 13:00,23,632.5,636.75,630.5,636.5,3416
20150301|2014-12-23 19:00,24,636.5,638.75,635.5,638,385
20150301|2014-12-23 19:30,24,638,638,636.5,637,63
20150301|2014-12-23 20:00,24,637.5,637.5,636.75,637,44
20150301|2014-12-23 20:30,24,637.25,637.5,636.75,636.75,40
20150301|2014-12-23 21:00,24,636.75,637.25,636.5,637,26
20150301|2014-12-23 21:30,24,637,638.75,637,638,38
20150301|2014-12-23 22:00,24,637.75,638,637.5,638,8
20150301|2014-12-23 22:30,24,637.75,638.75,637.25,638.75,24
20150301|2014-12-23 23:00,24,638.5,638.5,638.25,638.25,16
20150301|2014-12-23 23:30,24,638.25,638.25,636.5,637.5,51
20150301|2014-12-24 00:00,24,637.25,638,637.25,638,15
20150301|2014-12-24 00:30,24,638,638.25,637,638.25,42
20150301|2014-12-24 01:00,24,638.25,639.5,638.25,639.5,133
20150301|2014-12-24 01:30,24,639.5,639.75,638,638.5,246
20150301|2014-12-24 02:00,24,638.5,638.75,638.25,638.75,33
20150301|2014-12-24 02:30,24,638.75,639,637.75,638,107
20150301|2014-12-24 03:00,24,638,638,637.75,638,145
20150301|2014-12-24 03:30,24,638,638,637.25,637.25,123
20150301|2014-12-24 04:00,24,637.5,637.5,636.75,637,119
20150301|2014-12-24 04:30,24,637,637,636.5,636.5,46
20150301|2014-12-24 05:00,24,636.75,637,636.5,636.75,74
20150301|2014-12-24 05:30,24,637,637,636.75,637,58
20150301|2014-12-24 06:00,24,636.75,637,636,636.5,137
20150301|2014-12-24 06:30,24,636.25,636.25,632.75,634,460
20150301|2014-12-24 07:00,24,634,636.5,632.25,632.5,562
20150301|2014-12-24 07:30,24,632.5,634,631.75,632,546
20150301|2014-12-24 08:30,24,634,634,625,627.5,4959
20150301|2014-12-24 09:00,24,627.5,629,626,626.75,1785
20150301|2014-12-24 09:30,24,626.75,629.25,620,622.75,3771
20150301|2014-12-24 10:00,24,622.75,623,617,617.25,3387
20150301|2014-12-24 10:30,24,617.25,617.25,606.25,612,10803
20150301|2014-12-24 11:00,24,611.75,615.25,611.75,613,1952
20150301|2014-12-24 11:30,24,613.25,617,609.5,610.25,3857
20150301|2014-12-26 08:30,26,614.5,616.75,611,612.5,5056
20150301|2014-12-26 09:00,26,612.75,613.25,612,612.25,1143
20150301|2014-12-26 09:30,26,612.25,612.75,611.5,611.5,1013
20150301|2014-12-26 10:00,26,611.5,611.5,607.5,608.75,2394
20150301|2014-12-26 10:30,26,608.75,615.25,608.75,613.75,2109
20150301|2014-12-26 11:00,26,613.75,615.25,612,612,1270
20150301|2014-12-26 11:30,26,612,612.75,610.5,611,573
20150301|2014-12-26 12:00,26,611,612,610.5,611.5,852
20150301|2014-12-26 12:30,26,611.5,611.75,610,611,773
20150301|2014-12-26 13:00,26,611,612,609,609,2657
20150301|2014-12-28 19:00,29,611.75,613.5,609.5,610.5,723
20150301|2014-12-28 19:30,29,610.75,610.75,608.5,609.75,317
20150301|2014-12-28 20:00,29,610,610.75,609.75,610.25,117
20150301|2014-12-28 20:30,29,610.5,611.5,610.25,611.5,97
20150301|2014-12-28 21:00,29,611.5,612,611.25,611.75,51
20150301|2014-12-28 21:30,29,612,612,611.25,611.25,94
20150301|2014-12-28 22:00,29,611.5,611.75,611.25,611.75,56
20150301|2014-12-28 22:30,29,612,612.5,611.75,611.75,79
20150301|2014-12-28 23:00,29,612,612,611.5,611.75,69
20150301|2014-12-28 23:30,29,611.5,615.5,611.5,613.75,465
20150301|2014-12-29 00:00,29,613.75,616.75,613.75,616.75,299
20150301|2014-12-29 00:30,29,617,617,614,614,171
20150301|2014-12-29 01:00,29,614.5,616.25,614.5,615.25,162
20150301|2014-12-29 01:30,29,615.25,617.5,615.25,617.5,128
20150301|2014-12-29 02:00,29,617.5,618.25,617.25,617.25,315
20150301|2014-12-29 02:30,29,617.25,618,616.5,616.5,248
20150301|2014-12-29 03:00,29,616.5,616.5,615.75,616.5,89
20150301|2014-12-29 03:30,29,616.75,620,616.75,618.25,583
20150301|2014-12-29 04:00,29,618.5,620.25,618.25,619.5,376
20150301|2014-12-29 04:30,29,619.25,619.25,617.25,617.75,152
20150301|2014-12-29 05:00,29,617.5,618.5,616.5,616.75,197
20150301|2014-12-29 05:30,29,617,618.75,617,618.75,104
20150301|2014-12-29 06:00,29,618.75,619,617.5,618,169
20150301|2014-12-29 06:30,29,618,618,616.75,617.25,157
20150301|2014-12-29 07:00,29,617.5,617.75,616,617.25,358
20150301|2014-12-29 07:30,29,617.5,618.5,617.5,617.75,208
20150301|2014-12-29 08:30,29,618,620.75,617.5,618.5,3599
20150301|2014-12-29 09:00,29,618.5,620,616.75,619,2051
20150301|2014-12-29 09:30,29,619,620.25,612.5,613.75,3211
20150301|2014-12-29 10:00,29,613.75,613.75,609.5,609.5,2537
20150301|2014-12-29 10:30,29,609.75,610.5,608,610,2072
20150301|2014-12-29 11:00,29,610,612,609.5,610.25,983
20150301|2014-12-29 11:30,29,610.5,610.5,609.25,610,866
20150301|2014-12-29 12:00,29,610,612,609.75,611,551
20150301|2014-12-29 12:30,29,611,612.25,610.75,612.25,544
20150301|2014-12-29 13:00,29,612.25,617.5,611,614.25,4176
20150301|2014-12-29 19:00,30,615,615,611,612.5,233
20150301|2014-12-29 19:30,30,612.25,613.25,611.25,611.25,83
20150301|2014-12-29 20:00,30,611,614.5,611,612.25,132
20150301|2014-12-29 20:30,30,612.25,615.25,612,615.25,124
20150301|2014-12-29 21:00,30,614.75,614.75,614,614.5,29
20150301|2014-12-29 21:30,30,615,615,613.25,613.25,59
20150301|2014-12-29 22:00,30,613.25,613.5,613,613.5,47
20150301|2014-12-29 22:30,30,613.25,613.25,612.75,612.75,10
20150301|2014-12-29 23:00,30,612.75,612.75,612.25,612.25,65
20150301|2014-12-29 23:30,30,612,612,611.5,611.75,49
20150301|2014-12-30 00:00,30,612,612,611.25,612,51
20150301|2014-12-30 00:30,30,612,612,611.75,612,7
20150301|2014-12-30 01:00,30,612,615.25,611,614.75,398
20150301|2014-12-30 01:30,30,614.5,614.75,613.75,614,28
20150301|2014-12-30 02:00,30,614,614,612.25,613.25,52
20150301|2014-12-30 02:30,30,613,615.25,612.25,614.75,171
20150301|2014-12-30 03:00,30,614.5,615.5,613.75,615,182
20150301|2014-12-30 03:30,30,615,615,613.5,613.5,22
20150301|2014-12-30 04:00,30,613.5,613.5,612.25,612.25,53
20150301|2014-12-30 04:30,30,612.5,612.5,611.25,611.5,54
20150301|2014-12-30 05:00,30,611.5,612.75,611,612,236
20150301|2014-12-30 05:30,30,611.75,611.75,611.25,611.25,71
20150301|2014-12-30 06:00,30,611,611.5,610.5,611.25,146
20150301|2014-12-30 06:30,30,611,611.25,610.5,610.5,87
20150301|2014-12-30 07:00,30,610.25,610.75,608.25,610,494
20150301|2014-12-30 07:30,30,610,610,608.75,609.75,185
20150301|2014-12-30 08:30,30,609.75,611.5,604.75,607.25,5423
20150301|2014-12-30 09:00,30,607.25,609.5,606.25,609,1957
20150301|2014-12-30 09:30,30,609,612,608.75,611,2618
20150301|2014-12-30 10:00,30,610.75,611,606.75,608,1742
20150301|2014-12-30 10:30,30,608.25,609.25,605.5,606,2121
20150301|2014-12-30 11:00,30,605.75,606,603.5,605.75,2828
20150301|2014-12-30 11:30,30,605.5,606,604,604,1021
20150301|2014-12-30 12:00,30,604,605.75,603,603.75,1949
20150301|2014-12-30 12:30,30,603.75,605.75,601.5,602,2269
20150301|2014-12-30 13:00,30,602,604.25,601,603,4760
20150301|2014-12-30 19:00,31,601.5,602.5,600.25,602.25,325
20150301|2014-12-30 19:30,31,602.25,602.5,601.75,601.75,82
20150301|2014-12-30 20:00,31,602.25,602.5,602,602.25,58
20150301|2014-12-30 20:30,31,602.25,602.5,602,602.25,29
20150301|2014-12-30 21:00,31,602,604.5,602,604.5,124
20150301|2014-12-30 21:30,31,604.5,604.5,604,604.25,81
20150301|2014-12-30 22:00,31,604.25,604.5,602.75,603,171
20150301|2014-12-30 22:30,31,602.75,602.75,602.25,602.25,30
20150301|2014-12-30 23:00,31,602.25,602.75,602,602.25,52
20150301|2014-12-30 23:30,31,602.25,602.25,601.25,601.25,100
20150301|2014-12-31 00:00,31,601,601,597.75,598.25,567
20150301|2014-12-31 00:30,31,598.5,599.5,598,598.5,53
20150301|2014-12-31 01:00,31,598.75,599.25,598,599.25,109
20150301|2014-12-31 01:30,31,599,600.25,598.5,600.25,144
20150301|2014-12-31 02:00,31,600.25,600.75,600,600,147
20150301|2014-12-31 02:30,31,600,600.25,599.75,599.75,111
20150301|2014-12-31 03:00,31,599.75,600,599.25,599.5,166
20150301|2014-12-31 03:30,31,599.25,600,599,599.25,148
20150301|2014-12-31 04:00,31,599.25,599.5,599,599.5,27
20150301|2014-12-31 04:30,31,599.25,600.25,599.25,599.5,88
20150301|2014-12-31 05:00,31,599.5,601,599.5,600.75,178
20150301|2014-12-31 05:30,31,600.5,601.25,600.5,601,85
20150301|2014-12-31 06:00,31,600.75,601,599.25,601,190
20150301|2014-12-31 06:30,31,600.75,601.75,599.5,600.25,237
20150301|2014-12-31 07:00,31,600.25,600.5,599.25,599.75,131
20150301|2014-12-31 07:30,31,599.75,599.75,599,599,101
20150301|2014-12-31 08:30,31,598.5,601.25,595,596.75,4404
20150301|2014-12-31 09:00,31,597,599,596.75,597.25,953
20150301|2014-12-31 09:30,31,597.5,597.5,595,595.75,2099
20150301|2014-12-31 10:00,31,596,596,592.75,594.5,2129
20150301|2014-12-31 10:30,31,594.5,594.5,592.75,594.25,1343
20150301|2014-12-31 11:00,31,594.25,594.25,591.25,591.75,2073
20150301|2014-12-31 11:30,31,591.75,592.75,590.75,590.75,1716
20150301|2014-12-31 12:00,31,590.75,591.25,588.5,589.25,2232
20150301|2014-12-31 12:30,31,589.25,589.75,586.5,587,1959
20150301|2014-12-31 13:00,31,587,591,586.5,590,7295
20150301|2015-01-02 08:30,2,589.75,591,583.75,584.5,6467
20150301|2015-01-02 09:00,2,584.5,585,582,584,3444
20150301|2015-01-02 09:30,2,584,584.25,580.5,581.5,3448
20150301|2015-01-02 10:00,2,581.5,581.5,578.75,579.75,4567
20150301|2015-01-02 10:30,2,579.75,579.75,576.25,576.25,2986
20150301|2015-01-02 11:00,2,576.25,576.75,575,576.25,3388
20150301|2015-01-02 11:30,2,576.25,577.25,574.75,575.5,1848
20150301|2015-01-02 12:00,2,575.5,578,575.5,577.5,1399
20150301|2015-01-02 12:30,2,577.5,579,577.25,577.75,1894
20150301|2015-01-02 13:00,2,578,582.25,576.75,581.25,4423
20150301|2015-01-04 19:00,5,579.75,585.75,579,585.75,657
20150301|2015-01-04 19:30,5,585.75,589,585.75,588.5,440
20150301|2015-01-04 20:00,5,588.5,588.5,586.5,587,115
20150301|2015-01-04 20:30,5,587,587.5,586.25,586.5,69
20150301|2015-01-04 21:00,5,586.5,586.5,585.75,585.75,78
20150301|2015-01-04 21:30,5,586,586.5,585.75,586.5,50
20150301|2015-01-04 22:00,5,586.25,586.5,585.75,585.75,122
20150301|2015-01-04 22:30,5,585.75,587,585.75,586.75,23
20150301|2015-01-04 23:00,5,587,587,586.75,586.75,3
20150301|2015-01-04 23:30,5,587,587.5,587,587.5,22
20150301|2015-01-05 00:00,5,587.5,588.5,587.5,587.75,68
20150301|2015-01-05 00:30,5,588.25,588.5,588,588.25,16
20150301|2015-01-05 01:00,5,588,588.75,588,588.5,47
20150301|2015-01-05 01:30,5,588.75,590,588.5,589.75,133
20150301|2015-01-05 02:00,5,589.75,590,588.75,589.5,260
20150301|2015-01-05 02:30,5,589.75,590.75,589.5,590.25,297
20150301|2015-01-05 03:00,5,590.25,594,590.25,591.75,899
20150301|2015-01-05 03:30,5,591.25,591.5,588.5,590.25,450
20150301|2015-01-05 04:00,5,590,591,588.75,589.5,528
20150301|2015-01-05 04:30,5,589.75,590.5,588.5,590.5,234
20150301|2015-01-05 05:00,5,590.5,590.75,588.5,588.75,146
20150301|2015-01-05 05:30,5,589,591.75,588.5,591,207
20150301|2015-01-05 06:00,5,591,592,590.25,591.25,322
20150301|2015-01-05 06:30,5,590.75,592.25,590.75,591,823
20150301|2015-01-05 07:00,5,591.25,591.75,590.5,590.75,363
20150301|2015-01-05 07:30,5,591,592,590.25,591.75,404
20150301|2015-01-05 08:30,5,591,597.5,590.25,593,7857
20150301|2015-01-05 09:00,5,592.75,593.75,588.75,588.75,3362
20150301|2015-01-05 09:30,5,588.75,589.75,587.25,589.25,3025
20150301|2015-01-05 10:00,5,589.25,591.5,586.75,589.5,3659
20150301|2015-01-05 10:30,5,589.25,589.25,587.5,588,1598
20150301|2015-01-05 11:00,5,587.75,591,587.75,590.5,1996
20150301|2015-01-05 11:30,5,590.75,594.5,590.25,592.5,2223
20150301|2015-01-05 12:00,5,592.75,593,589.25,591,1976
20150301|2015-01-05 12:30,5,591.25,596.25,590.75,594.25,2721
20150301|2015-01-05 13:00,5,594.5,595.5,587.25,588.25,3695
20150301|2015-01-05 19:00,6,588,590.5,586.5,590.25,494
20150301|2015-01-05 19:30,6,590.25,590.5,590.25,590.5,47
20150301|2015-01-05 20:00,6,590.25,590.75,590.25,590.5,55
20150301|2015-01-05 20:30,6,590.75,590.75,590.5,590.75,18
20150301|2015-01-05 21:00,6,590.5,591,590.5,590.75,17
20150301|2015-01-05 21:30,6,590.75,591.25,590.75,591.25,35
20150301|2015-01-05 22:00,6,591.5,591.5,590,590.5,110
20150301|2015-01-05 22:30,6,590.25,590.5,589.25,590.5,112
20150301|2015-01-05 23:00,6,590.25,590.75,590.25,590.5,9
20150301|2015-01-05 23:30,6,590.25,590.75,590.25,590.5,28
20150301|2015-01-06 00:00,6,590.75,591,590.5,591,24
20150301|2015-01-06 00:30,6,590.75,592,590.75,591.75,77
20150301|2015-01-06 01:00,6,591.5,593.75,591.5,593.5,201
20150301|2015-01-06 01:30,6,593.75,594.75,591.75,591.75,305
20150301|2015-01-06 02:00,6,592,592.75,592,592.25,95
20150301|2015-01-06 02:30,6,592.25,593,592,592,113
20150301|2015-01-06 03:00,6,592,592.75,591.75,592,86
20150301|2015-01-06 03:30,6,592.25,599,590.5,596.75,1400
20150301|2015-01-06 04:00,6,596.75,597,595.25,596.75,240
20150301|2015-01-06 04:30,6,596.75,597,595.25,595.25,157
20150301|2015-01-06 05:00,6,595.25,595.75,593.75,595,271
20150301|2015-01-06 05:30,6,595,595,594,594.5,273
20150301|2015-01-06 06:00,6,594.75,594.75,594.25,594.5,89
20150301|2015-01-06 06:30,6,594.5,595.75,594.25,595,185
20150301|2015-01-06 07:00,6,595,596.5,595,596,350
20150301|2015-01-06 07:30,6,596.25,596.75,596,596.25,239
20150301|2015-01-06 08:30,6,595.75,597.25,594,595.75,5334
20150301|2015-01-06 09:00,6,595.5,598.5,593.5,597.25,3606
20150301|2015-01-06 09:30,6,597.25,599,596.25,597.25,3996
20150301|2015-01-06 10:00,6,597.5,603,597,602.5,4922
20150301|2015-01-06 10:30,6,602.5,603.5,600.25,600.75,2490
20150301|2015-01-06 11:00,6,600.75,601,598.25,600.75,2151
20150301|2015-01-06 11:30,6,600.5,600.5,597.25,598.75,1307
20150301|2015-01-06 12:00,6,598.75,598.75,586,589.25,6985
20150301|2015-01-06 12:30,6,589,593.25,588.75,593,2363
20150301|2015-01-06 13:00,6,592.75,593.5,589.25,592,4994
20150301|2015-01-06 19:00,7,594.25,594.5,592.5,593.5,292
20150301|2015-01-06 19:30,7,593.75,594.5,593.5,594,84
20150301|2015-01-06 20:00,7,594.25,594.25,594,594,11
20150301|2015-01-06 20:30,7,593.75,594,593.75,594,16
20150301|2015-01-06 21:00,7,593.75,594,593.5,593.75,47
20150301|2015-01-06 21:30,7,593.75,593.75,593.5,593.5,19
20150301|2015-01-06 22:00,7,593.75,593.75,593.5,593.75,3
20150301|2015-01-06 22:30,7,593.75,593.75,593.5,593.75,28
20150301|2015-01-06 23:00,7,593.75,593.75,593.5,593.5,13
20150301|2015-01-06 23:30,7,593.25,593.25,590,590,187
20150301|2015-01-07 00:00,7,590,591,589.75,591,161
20150301|2015-01-07 00:30,7,591,591,590.75,590.75,57
20150301|2015-01-07 01:00,7,591,592.5,591,592.5,130
20150301|2015-01-07 01:30,7,592.5,593,592.5,593,53
20150301|2015-01-07 02:00,7,592.75,593.25,591,591.25,79
20150301|2015-01-07 02:30,7,591.25,591.25,591,591.25,60
20150301|2015-01-07 03:00,7,591.25,592,591.25,592,80
20150301|2015-01-07 03:30,7,592,593,592,592.5,122
20150301|2015-01-07 04:00,7,592.75,592.75,591.25,592.25,149
20150301|2015-01-07 04:30,7,592,592.5,591,591.25,122
20150301|2015-01-07 05:00,7,591.25,593.5,591.25,593,169
20150301|2015-01-07 05:30,7,592.75,592.75,592,592.25,185
20150301|2015-01-07 06:00,7,592.25,592.5,590.75,591,282
20150301|2015-01-07 06:30,7,591.25,591.75,590.75,590.75,73
20150301|2015-01-07 07:00,7,590.75,591.5,590,590.25,319
20150301|2015-01-07 07:30,7,590.5,591.5,590.25,591.25,397
20150301|2015-01-07 08:30,7,590.25,590.75,585,585.75,7552
20150301|2015-01-07 09:00,7,585.75,586.5,582.25,583,5640
20150301|2015-01-07 09:30,7,582.75,585,579.25,583.5,6868
20150301|2015-01-07 10:00,7,583.5,583.75,581,581.5,1761
20150301|2015-01-07 10:30,7,581.5,583,580,582.75,1784
20150301|2015-01-07 11:00,7,582.75,585,581.75,584.75,2218
20150301|2015-01-07 11:30,7,584.5,586.5,584.25,585,2094
20150301|2015-01-07 12:00,7,585,586.25,581.75,583,1884
20150301|2015-01-07 12:30,7,582.75,583.25,581.25,581.25,1176
20150301|2015-01-07 13:00,7,581.75,582.5,578.5,579,4922
20150301|2015-01-07 19:00,8,580,581,579.25,579.25,460
20150301|2015-01-07 19:30,8,579.25,579.75,579,579.25,163
20150301|2015-01-07 20:00,8,579.25,579.25,578.5,578.5,92
20150301|2015-01-07 20:30,8,578.5,578.75,578.5,578.75,37
20150301|2015-01-07 21:00,8,578.5,578.75,577,577.5,261
20150301|2015-01-07 21:30,8,577.5,577.5,576.25,576.5,165
20150301|2015-01-07 22:00,8,576.75,577.5,576.5,577.25,138
20150301|2015-01-07 22:30,8,577.5,578,577.25,578,90
20150301|2015-01-07 23:00,8,578,578,577.25,577.5,30
20150301|2015-01-07 23:30,8,577.5,578.75,577.5,578,35
20150301|2015-01-08 00:00,8,578,578,577.25,577.75,47
20150301|2015-01-08 00:30,8,577.75,578.25,577.75,577.75,29
20150301|2015-01-08 01:00,8,578.25,578.5,578,578,100
20150301|2015-01-08 01:30,8,577.75,578,577.5,577.75,52
20150301|2015-01-08 02:00,8,577.5,578.25,577.5,578.25,266
20150301|2015-01-08 02:30,8,578,578,577.25,577.5,378
20150301|2015-01-08 03:00,8,577.5,577.5,576.75,576.75,305
20150301|2015-01-08 03:30,8,576.75,576.75,576,576.5,211
20150301|2015-01-08 04:00,8,576.5,576.75,576.25,576.5,119
20150301|2015-01-08 04:30,8,576.25,578,576.25,577.5,223
20150301|2015-01-08 05:00,8,577.75,577.75,577,577.5,195
20150301|2015-01-08 05:30,8,577.25,577.5,577.25,577.25,77
20150301|2015-01-08 06:00,8,577.25,577.5,577.25,577.5,138
20150301|2015-01-08 06:30,8,577.5,577.75,577.25,577.75,86
20150301|2015-01-08 07:00,8,577.75,578,577,577.5,370
20150301|2015-01-08 07:30,8,577.5,577.5,575.25,576.25,1057
20150301|2015-01-08 08:30,8,575.5,576.75,570.25,573.75,7848
20150301|2015-01-08 09:00,8,574,574.75,571,571.75,3491
20150301|2015-01-08 09:30,8,571.75,573.75,571,572,3824
20150301|2015-01-08 10:00,8,572,572.75,571,571.25,1958
20150301|2015-01-08 10:30,8,571.5,573.75,570,572,3694
20150301|2015-01-08 11:00,8,572,572.75,569.25,569.5,2370
20150301|2015-01-08 11:30,8,569.25,569.75,568,568.5,1790
20150301|2015-01-08 12:00,8,568.25,569.75,568.25,569.5,1330
20150301|2015-01-08 12:30,8,569.25,569.75,566.25,567.75,2810
20150301|2015-01-08 13:00,8,567.75,568,565.75,567.5,6568
20150301|2015-01-08 19:00,9,568,568.5,566,566.25,522
20150301|2015-01-08 19:30,9,566,566.25,565.5,565.75,390
20150301|2015-01-08 20:00,9,565.75,566.25,565.25,565.25,287
20150301|2015-01-08 20:30,9,565.5,565.5,564.5,564.5,498
20150301|2015-01-08 21:00,9,564.5,564.75,563.75,564,240
20150301|2015-01-08 21:30,9,564.5,564.5,562.25,562.5,414
20150301|2015-01-08 22:00,9,562.25,562.75,561.75,562.25,376
20150301|2015-01-08 22:30,9,562.5,563.75,562,562.5,94
20150301|2015-01-08 23:00,9,562.5,563.25,562,563.25,43
20150301|2015-01-08 23:30,9,563.5,563.5,563,563,38
20150301|2015-01-09 00:00,9,563.25,563.75,562.75,563.25,60
20150301|2015-01-09 00:30,9,563.25,563.5,563,563.5,25
20150301|2015-01-09 01:00,9,563.5,564,563.25,564,107
20150301|2015-01-09 01:30,9,564.25,566.25,564.25,565.25,400
20150301|2015-01-09 02:00,9,565,565.25,563,563,305
20150301|2015-01-09 02:30,9,563.25,564,562.25,562.25,230
20150301|2015-01-09 03:00,9,562.25,563.5,562.25,563.25,272
20150301|2015-01-09 03:30,9,563.25,564.5,563,564,306
20150301|2015-01-09 04:00,9,564,564.5,563.75,564.5,116
20150301|2015-01-09 04:30,9,564.25,564.5,563.75,564.25,103
20150301|2015-01-09 05:00,9,564.25,564.75,564,564.25,371
20150301|2015-01-09 05:30,9,564,564.5,563.5,564.5,159
20150301|2015-01-09 06:00,9,564.25,565.75,564.25,565.5,201
20150301|2015-01-09 06:30,9,565.75,567.75,565.75,567,622
20150301|2015-01-09 07:00,9,567,567,566.25,566.75,524
20150301|2015-01-09 07:30,9,566.5,568,566,566.5,297
20150301|2015-01-09 08:30,9,566.25,569,563,568,6864
20150301|2015-01-09 09:00,9,568.25,574,567.75,569.75,5226
20150301|2015-01-09 09:30,9,570,571.5,568,568.75,2960
20150301|2015-01-09 10:00,9,568.75,569.75,565.5,566,3010
20150301|2015-01-09 10:30,9,566,568.5,565.25,567.5,2009
20150301|2015-01-09 11:00,9,567.5,569.75,565.5,565.75,2158
20150301|2015-01-09 11:30,9,565.75,567.5,565.25,566,1241
20150301|2015-01-09 12:00,9,565.75,567.25,565.75,567,1041
20150301|2015-01-09 12:30,9,566.75,569,566.5,567.5,2080
20150301|2015-01-09 13:00,9,567.75,567.75,562,562.5,6999
20150301|2015-01-11 19:00,12,563,565,562,563.5,805
20150301|2015-01-11 19:30,12,563.5,564.25,563.5,564,103
20150301|2015-01-11 20:00,12,563.75,564,563.5,563.5,54
20150301|2015-01-11 20:30,12,564,564,563.5,563.75,54
20150301|2015-01-11 21:00,12,563.75,564,563.5,563.75,132
20150301|2015-01-11 21:30,12,563.75,564,563.5,564,48
20150301|2015-01-11 22:00,12,564,564,563.5,563.5,76
20150301|2015-01-11 22:30,12,563.75,564,563.75,563.75,70
20150301|2015-01-11 23:00,12,563.75,564.5,563.75,564,71
20150301|2015-01-11 23:30,12,564,564.25,564,564.25,30
20150301|2015-01-12 00:00,12,564.5,564.75,564.25,564.5,45
20150301|2015-01-12 00:30,12,564.75,565.25,564.5,565,84
20150301|2015-01-12 01:00,12,564.5,565,564.5,564.75,54
20150301|2015-01-12 01:30,12,565,565.25,564.5,565.25,129
20150301|2015-01-12 02:00,12,565.25,566.25,565.25,565.25,248
20150301|2015-01-12 02:30,12,565.5,566.5,565.25,565.25,187
20150301|2015-01-12 03:00,12,565.75,566,565.25,566,143
20150301|2015-01-12 03:30,12,565.75,566,564.5,564.75,228
20150301|2015-01-12 04:00,12,565,566,564.5,566,119
20150301|2015-01-12 04:30,12,565.75,565.75,565,565.25,195
20150301|2015-01-12 05:00,12,565.25,565.5,565,565,154
20150301|2015-01-12 05:30,12,565.25,565.5,565,565,142
20150301|2015-01-12 06:00,12,565,565.25,563,563,298
20150301|2015-01-12 06:30,12,563,563,561.25,561.5,796
20150301|2015-01-12 07:00,12,561.75,562,561.5,562,232
20150301|2015-01-12 07:30,12,562.25,562.5,561.75,561.75,96
20150301|2015-01-12 08:30,12,563.5,565.5,561.75,562.75,4267
20150301|2015-01-12 09:00,12,562.5,563.5,559.5,560.25,5098
20150301|2015-01-12 09:30,12,560,561.25,557.25,561.25,4092
20150301|2015-01-12 10:00,12,561.25,564,561.25,562,2903
20150301|2015-01-12 10:30,12,562,563.75,562,562.5,2237
20150301|2015-01-12 11:00,12,562.5,567,554,560.75,17038
20150301|2015-01-12 11:30,12,561,561.5,558.25,560.5,4446
20150301|2015-01-12 12:00,12,560.25,564,560,561.75,3726
20150301|2015-01-12 12:30,12,561.5,561.5,557.75,558,2258
20150301|2015-01-12 13:00,12,557.75,558.75,554.75,555.25,7053
20150301|2015-01-12 19:00,13,555.5,557.5,555.5,556.5,265
20150301|2015-01-12 19:30,13,557,557,556.5,556.5,42
20150301|2015-01-12 20:00,13,556.5,557.5,556.25,557.5,79
20150301|2015-01-12 20:30,13,557.5,557.75,556.25,556.25,33
20150301|2015-01-12 21:00,13,556.5,557,556.25,557,31
20150301|2015-01-12 21:30,13,556.5,557,556.5,557,45
20150301|2015-01-12 22:00,13,556.75,558.5,556.75,558.25,89
20150301|2015-01-12 22:30,13,557.75,558,557.75,558,20
20150301|2015-01-12 23:00,13,558.25,558.75,558.25,558.25,31
20150301|2015-01-12 23:30,13,558.5,559,558,558.75,40
20150301|2015-01-13 00:00,13,559,559.75,559,559.5,166
20150301|2015-01-13 00:30,13,559.5,560.75,559.5,560.5,210
20150301|2015-01-13 01:00,13,560.5,562,560,562,227
20150301|2015-01-13 01:30,13,562,562.25,560.5,561.25,262
20150301|2015-01-13 02:00,13,561.5,561.5,560.5,560.5,119
20150301|2015-01-13 02:30,13,560.75,560.75,560,560.25,85
20150301|2015-01-13 03:00,13,560,561,560,560.5,164
20150301|2015-01-13 03:30,13,560.5,561.25,560,560.75,185
20150301|2015-01-13 04:00,13,560.5,560.75,560.25,560.5,207
20150301|2015-01-13 04:30,13,560.25,560.5,559.75,559.75,235
20150301|2015-01-13 05:00,13,559.75,560,559.25,559.25,304
20150301|2015-01-13 05:30,13,559.25,560,558.5,560,207
20150301|2015-01-13 06:00,13,560.25,562,560.25,562,295
20150301|2015-01-13 06:30,13,562,566,562,564.5,1440
20150301|2015-01-13 07:00,13,564.25,566.75,564,565,891
20150301|2015-01-13 07:30,13,564.75,566,564.75,566,372
20150301|2015-01-13 08:30,13,565,565.5,559.5,561,6267
20150301|2015-01-13 09:00,13,561.25,561.5,556.25,558,3946
20150301|2015-01-13 09:30,13,557.75,560.25,556,556.75,4349
20150301|2015-01-13 10:00,13,556.5,557.75,552.75,554.5,5255
20150301|2015-01-13 10:30,13,554.5,558.75,554.25,556.5,3967
20150301|2015-01-13 11:00,13,556.5,558,555.75,556,2156
20150301|2015-01-13 11:30,13,556.25,556.75,553.25,554,2154
20150301|2015-01-13 12:00,13,554.25,554.5,552.5,553.25,1846
20150301|2015-01-13 12:30,13,553.25,553.5,550.25,552.5,4035
20150301|2015-01-13 13:00,13,552.5,552.5,547.25,548,8185
20150301|2015-01-13 19:00,14,548,549.75,547.75,549.5,540
20150301|2015-01-13 19:30,14,549.25,549.5,547.75,548.5,239
20150301|2015-01-13 20:00,14,548.5,548.75,548,548.25,91
20150301|2015-01-13 20:30,14,548,548.5,548,548,68
20150301|2015-01-13 21:00,14,548,548,546.5,547,196
20150301|2015-01-13 21:30,14,546.75,547.25,546.5,547,75
20150301|2015-01-13 22:00,14,547.5,547.75,546.75,546.75,61
20150301|2015-01-13 22:30,14,546.5,547.25,546.5,547,17
20150301|2015-01-13 23:00,14,547,547,546,547,76
20150301|2015-01-13 23:30,14,547,547.25,546.75,547,32
20150301|2015-01-14 00:00,14,547,547,546.25,546.25,86
20150301|2015-01-14 00:30,14,546.5,546.5,546,546.25,62
20150301|2015-01-14 01:00,14,546.5,546.75,546.25,546.25,85
20150301|2015-01-14 01:30,14,546.5,547,546.5,547,230
20150301|2015-01-14 02:00,14,547,547,546,546,233
20150301|2015-01-14 02:30,14,546,546.25,546,546,207
20150301|2015-01-14 03:00,14,546,546.25,546,546.25,207
20150301|2015-01-14 03:30,14,546,546.25,543,543.5,1063
20150301|2015-01-14 04:00,14,543.5,544,542.5,543.25,484
20150301|2015-01-14 04:30,14,543.25,543.75,543.25,543.25,154
20150301|2015-01-14 05:00,14,543.5,543.75,542.5,542.5,175
20150301|2015-01-14 05:30,14,542.75,543.25,541.25,541.75,546
20150301|2015-01-14 06:00,14,541.75,542.5,539.25,539.5,1392
20150301|2015-01-14 06:30,14,539.5,540.25,538.75,539.5,899
20150301|2015-01-14 07:00,14,539.5,541,539,540.5,985
20150301|2015-01-14 07:30,14,540.75,542.25,540.5,542.25,638
20150301|2015-01-14 08:30,14,543,543.75,540.25,542.5,6348
20150301|2015-01-14 09:00,14,542.75,545.5,542.5,543,3415
20150301|2015-01-14 09:30,14,543,543,536,538.25,9342
20150301|2015-01-14 10:00,14,538.25,538.75,536.75,537.75,4031
20150301|2015-01-14 10:30,14,537.75,539,537.25,537.25,2466
20150301|2015-01-14 11:00,14,537.5,539.75,536,537.75,2897
20150301|2015-01-14 11:30,14,538,540,537,537.75,2660
20150301|2015-01-14 12:00,14,537.75,538,536.5,537.5,1856
20150301|2015-01-14 12:30,14,537.75,538.75,537.5,538,1590
20150301|2015-01-14 13:00,14,538,539,536,538.25,6445
20150301|2015-01-14 19:00,15,540.5,540.75,539.25,539.75,521
20150301|2015-01-14 19:30,15,539.5,539.75,539.25,539.25,62
20150301|2015-01-14 20:00,15,539.5,540.75,539.25,540.25,156
20150301|2015-01-14 20:30,15,540.25,541.25,540,541.25,147
20150301|2015-01-14 21:00,15,541.25,542.25,540.5,541,266
20150301|2015-01-14 21:30,15,541.25,541.5,541,541.25,50
20150301|2015-01-14 22:00,15,541.5,542,541.25,542,35
20150301|2015-01-14 22:30,15,541.75,542,541.75,542,12
20150301|2015-01-14 23:00,15,542,543,542,543,182
20150301|2015-01-14 23:30,15,543.25,544,543.25,544,260
20150301|2015-01-15 00:00,15,543.5,543.75,543.25,543.25,79
20150301|2015-01-15 00:30,15,543.5,543.75,543.25,543.25,35
20150301|2015-01-15 01:00,15,543.25,544,543.25,543.75,67
20150301|2015-01-15 01:30,15,543.75,545,543.75,544.5,237
20150301|2015-01-15 02:00,15,544.5,544.75,544,544,240
20150301|2015-01-15 02:30,15,544,544.25,542.75,543,414
20150301|2015-01-15 03:00,15,543,543,542,542,189
20150301|2015-01-15 03:30,15,542,542,539.75,541.75,952
20150301|2015-01-15 04:00,15,541.75,543,541.75,542.25,367
20150301|2015-01-15 04:30,15,542.25,542.25,540.75,541,332
20150301|2015-01-15 05:00,15,541,541.25,540.75,541,94
20150301|2015-01-15 05:30,15,541,541.5,541,541.25,204
20150301|2015-01-15 06:00,15,541.25,541.5,541,541.5,116
20150301|2015-01-15 06:30,15,541.5,542.25,541,541.5,399
20150301|2015-01-15 07:00,15,541.5,544.75,541.5,544.25,625
20150301|2015-01-15 07:30,15,544.25,544.75,542,544.5,571
20150301|2015-01-15 08:30,15,542,543.5,535.25,537.5,8930
20150301|2015-01-15 09:00,15,537.5,538.75,535,536.75,3458
20150301|2015-01-15 09:30,15,536.5,537,533.25,534.5,4629
20150301|2015-01-15 10:00,15,534.75,534.75,531.5,533.5,3941
20150301|2015-01-15 10:30,15,533.75,534.25,531,531.75,2223
20150301|2015-01-15 11:00,15,531.5,532.5,529.5,531.75,2761
20150301|2015-01-15 11:30,15,532,532.25,529.5,529.5,1785
20150301|2015-01-15 12:00,15,529.5,530,528,528.5,3381
20150301|2015-01-15 12:30,15,528.75,531.5,528.75,531.5,3158
20150301|2015-01-15 13:00,15,531.25,534,531,534,5726
20150301|2015-01-15 19:00,16,536.75,537,534.25,536,499
20150301|2015-01-15 19:30,16,536,537,535.75,535.75,54
20150301|2015-01-15 20:00,16,535.75,536.5,535.75,536.5,12
20150301|2015-01-15 20:30,16,536.25,536.25,535.75,535.75,23
20150301|2015-01-15 21:00,16,535.75,536,535,535.25,42
20150301|2015-01-15 21:30,16,535,535.5,535,535.25,12
20150301|2015-01-15 22:00,16,535.25,535.25,535,535.25,12
20150301|2015-01-15 22:30,16,535,535.5,535,535.5,23
20150301|2015-01-15 23:00,16,535.25,535.5,534.5,535.25,159
20150301|2015-01-15 23:30,16,535.25,536,535.25,536,64
20150301|2015-01-16 00:00,16,536,536,535.25,535.5,135
20150301|2015-01-16 00:30,16,535.25,535.75,535.25,535.5,28
20150301|2015-01-16 01:00,16,535.5,535.5,535.25,535.25,117
20150301|2015-01-16 01:30,16,535.25,535.25,534.5,534.5,106
20150301|2015-01-16 02:00,16,534.5,534.75,534,534.5,114
20150301|2015-01-16 02:30,16,534.75,536.25,534.75,536.25,257
20150301|2015-01-16 03:00,16,536.25,538.25,535.75,536.25,477
20150301|2015-01-16 03:30,16,536.5,538.25,536.5,537.25,305
20150301|2015-01-16 04:00,16,537,540.75,537,539.5,1543
20150301|2015-01-16 04:30,16,539.5,540,538.75,539.5,287
20150301|2015-01-16 05:00,16,539.25,539.25,537.5,538.25,144
20150301|2015-01-16 05:30,16,538.5,538.5,537.5,537.75,138
20150301|2015-01-16 06:00,16,537.75,538,537,537.25,136
20150301|2015-01-16 06:30,16,537.25,537.5,536.5,536.75,131
20150301|2015-01-16 07:00,16,536.5,538,536.25,536.25,385
20150301|2015-01-16 07:30,16,536.25,536.75,535,536,315
20150301|2015-01-16 08:30,16,534,539.25,532.75,538.75,6091
20150301|2015-01-16 09:00,16,538.75,541.75,536.75,537,5125
20150301|2015-01-16 09:30,16,537,542,537,540.5,3576
20150301|2015-01-16 10:00,16,540.5,540.75,534.25,535.25,3789
20150301|2015-01-16 10:30,16,535.25,537,534.75,536.5,1417
20150301|2015-01-16 11:00,16,536.75,538,535,538,1874
20150301|2015-01-16 11:30,16,538,538.25,535,536.25,1026
20150301|2015-01-16 12:00,16,536.5,536.75,535.25,535.5,908
20150301|2015-01-16 12:30,16,535.5,538.5,535.25,538.5,2210
20150301|2015-01-16 13:00,16,538.5,539.5,531.25,531.25,7612
20150301|2015-01-19 19:00,20,532.25,533,530.5,532.5,1396
20150301|2015-01-19 19:30,20,532.25,533,531.5,532.5,244
20150301|2015-01-19 20:00,20,532.5,533,531.75,532.75,84
20150301|2015-01-19 20:30,20,533,533,532.5,533,76
20150301|2015-01-19 21:00,20,532.75,532.75,532.5,532.5,44
20150301|2015-01-19 21:30,20,532.5,532.75,532.5,532.75,12
20150301|2015-01-19 22:00,20,532.75,532.75,532,532.25,57
20150301|2015-01-19 22:30,20,532.25,532.25,532,532,9
20150301|2015-01-19 23:00,20,532,532.25,532,532,18
20150301|2015-01-19 23:30,20,532.25,532.75,532.25,532.5,91
20150301|2015-01-20 00:00,20,532.75,532.75,532.5,532.5,27
20150301|2015-01-20 00:30,20,532.5,532.75,532.25,532.5,30
20150301|2015-01-20 01:00,20,532.5,532.5,532,532,37
20150301|2015-01-20 01:30,20,532,532.25,532,532,48
20150301|2015-01-20 02:00,20,532.25,533,531.5,532.25,387
20150301|2015-01-20 02:30,20,532.5,532.75,531.75,532.25,230
20150301|2015-01-20 03:00,20,532,532.25,531.25,531.25,141
20150301|2015-01-20 03:30,20,531.25,532.5,530.75,531.25,285
20150301|2015-01-20 04:00,20,531.25,532,531,531.25,145
20150301|2015-01-20 04:30,20,531.5,531.5,529.25,529.75,501
20150301|2015-01-20 05:00,20,529.5,530,529,529.75,138
20150301|2015-01-20 05:30,20,529.75,530.25,529.5,529.75,59
20150301|2015-01-20 06:00,20,529.75,530.25,529.75,530,113
20150301|2015-01-20 06:30,20,530.25,531.75,529.75,531.25,267
20150301|2015-01-20 07:00,20,531.25,531.25,530.75,531.25,298
20150301|2015-01-20 07:30,20,531.25,531.75,530.5,531.25,222
20150301|2015-01-20 08:30,20,531,531.75,525.25,527,10183
20150301|2015-01-20 09:00,20,527.25,528.25,523.25,527.25,5531
20150301|2015-01-20 09:30,20,527.25,527.25,523,523.5,5615
20150301|2015-01-20 10:00,20,523.5,526.5,523,526.25,2700
20150301|2015-01-20 10:30,20,526.25,527.75,525,527.5,2115
20150301|2015-01-20 11:00,20,527.75,537,527.5,537,5975
20150301|2015-01-20 11:30,20,536.75,537,533.25,535,3225
20150301|2015-01-20 12:00,20,535,538.75,534.5,538,3219
20150301|2015-01-20 12:30,20,538,539.5,537.25,539,2233
20150301|2015-01-20 13:00,20,539,539.75,535.25,535.75,3676
20150301|2015-01-20 19:00,21,537.25,541.5,537.25,540.5,690
20150301|2015-01-20 19:30,21,540.75,541.75,540.25,541,168
20150301|2015-01-20 20:00,21,541,542,540,541.75,141
20150301|2015-01-20 20:30,21,541.75,542.75,540.5,542.5,198
20150301|2015-01-20 21:00,21,542.25,543.5,542.25,542.25,377
20150301|2015-01-20 21:30,21,542.25,542.25,541,541.5,67
20150301|2015-01-20 22:00,21,541.75,542.5,541.75,542.25,38
20150301|2015-01-20 22:30,21,542.25,542.5,542,542,34
20150301|2015-01-20 23:00,21,541.75,543,541.5,543,125
20150301|2015-01-20 23:30,21,542.75,543,542.75,542.75,47
20150301|2015-01-21 00:00,21,542.75,543,542.5,543,112
20150301|2015-01-21 00:30,21,542.75,543.25,542.5,543,135
20150301|2015-01-21 01:00,21,543.25,543.5,543,543,254
20150301|2015-01-21 01:30,21,543.25,543.5,542.25,542.5,211
20150301|2015-01-21 02:00,21,542.25,543,541.75,542.5,347
20150301|2015-01-21 02:30,21,542.25,543,542.25,542.75,135
20150301|2015-01-21 03:00,21,542.5,542.75,540.75,541.25,493
20150301|2015-01-21 03:30,21,541.25,541.25,539,539.5,734
20150301|2015-01-21 04:00,21,539.25,541.25,539,540.25,152
20150301|2015-01-21 04:30,21,540,543.25,539.5,542.5,635
20150301|2015-01-21 05:00,21,542.25,542.5,540.75,541.75,197
20150301|2015-01-21 05:30,21,541.5,543.5,541.5,542.25,264
20150301|2015-01-21 06:00,21,542.25,543.5,542,543,245
20150301|2015-01-21 06:30,21,543,543,541.75,542.25,189
20150301|2015-01-21 07:00,21,542.25,544.5,542.25,543.75,652
20150301|2015-01-21 07:30,21,544,544.25,543.5,544,347
20150301|2015-01-21 08:30,21,542,544.5,540.5,540.5,8137
20150301|2015-01-21 09:00,21,540.5,541,538,538.25,3525
20150301|2015-01-21 09:30,21,538.5,539.25,535.5,537.5,4370
20150301|2015-01-21 10:00,21,537.75,538.5,536.25,538.5,1613
20150301|2015-01-21 10:30,21,538.5,539.5,537.5,538.5,1821
20150301|2015-01-21 11:00,21,538.5,539.5,537.75,538.5,1536
20150301|2015-01-21 11:30,21,538.5,539,537.75,538.75,1178
20150301|2015-01-21 12:00,21,538.75,538.75,537,537,1332
20150301|2015-01-21 12:30,21,537,538.25,536.75,537.25,1256
20150301|2015-01-21 13:00,21,537.25,538,535.5,536,4272
20150301|2015-01-21 19:00,22,536.5,538.25,536.25,538,393
20150301|2015-01-21 19:30,22,538,538.25,538,538.25,61
20150301|2015-01-21 20:00,22,538,538.5,537.5,538.5,76
20150301|2015-01-21 20:30,22,538.25,538.75,538.25,538.75,40
20150301|2015-01-21 21:00,22,538.75,539.5,538.75,539,137
20150301|2015-01-21 21:30,22,538.75,539.25,538.75,539.25,16
20150301|2015-01-21 22:00,22,539,539.25,538.5,539,38
20150301|2015-01-21 22:30,22,539.25,539.5,539,539.25,13
20150301|2015-01-21 23:00,22,539.25,539.25,539,539,7
20150301|2015-01-21 23:30,22,539,539.25,539,539.25,43
20150301|2015-01-22 00:00,22,539.25,539.25,539,539,40
20150301|2015-01-22 00:30,22,539,539.5,539,539.5,97
20150301|2015-01-22 01:00,22,539.5,540.5,539.5,540.5,151
20150301|2015-01-22 01:30,22,540.5,540.5,540,540.25,114
20150301|2015-01-22 02:00,22,540.25,541.75,540,541.75,177
20150301|2015-01-22 02:30,22,541.5,542.25,541,541.5,222
20150301|2015-01-22 03:00,22,541.5,541.5,540,540,195
20150301|2015-01-22 03:30,22,540.25,541,540,540.5,166
20150301|2015-01-22 04:00,22,540.5,540.5,540.25,540.25,46
20150301|2015-01-22 04:30,22,540,540,539,539.25,237
20150301|2015-01-22 05:00,22,539.25,540.25,539.25,540,171
20150301|2015-01-22 05:30,22,540,541.5,540,541.5,172
20150301|2015-01-22 06:00,22,541.5,542.5,541,541.25,344
20150301|2015-01-22 06:30,22,541.25,542,541.25,541.25,172
20150301|2015-01-22 07:00,22,541.25,542,540.25,541.75,278
20150301|2015-01-22 07:30,22,541.75,542,540,540.5,325
20150301|2015-01-22 08:30,22,540,541.75,533.5,535.5,7305
20150301|2015-01-22 09:00,22,535.5,538,535.25,536.75,3473
20150301|2015-01-22 09:30,22,536.75,537.25,535,535,2306
20150301|2015-01-22 10:00,22,535,536,534.75,535,1964
20150301|2015-01-22 10:30,22,535,540.25,534.75,540,3414
20150301|2015-01-22 11:00,22,540,540,536.5,536.5,1927
20150301|2015-01-22 11:30,22,536.5,537.25,534.25,534.75,1556
20150301|2015-01-22 12:00,22,534.75,536.25,534,534.25,1590
20150301|2015-01-22 12:30,22,534,534.25,533,533.25,1879
20150301|2015-01-22 13:00,22,533.5,535,532.5,533.75,4496
20150301|2015-01-22 19:00,23,532.75,533.75,530.5,531,514
20150301|2015-01-22 19:30,23,531,532,530.75,531.75,152
20150301|2015-01-22 20:00,23,531.75,532,531.75,532,3
20150301|2015-01-22 20:30,23,532,532.5,532,532.5,36
20150301|2015-01-22 21:00,23,532.75,533.25,532.5,532.5,38
20150301|2015-01-22 21:30,23,532.75,533,532.5,533,10
20150301|2015-01-22 22:00,23,533,533.25,532.75,532.75,21
20150301|2015-01-22 22:30,23,532.5,532.75,532.5,532.75,58
20150301|2015-01-22 23:00,23,532.75,532.75,532,532,59
20150301|2015-01-22 23:30,23,532.25,532.25,532,532.25,7
20150301|2015-01-23 00:00,23,532.25,532.25,532,532,11
20150301|2015-01-23 00:30,23,532.25,532.25,531.25,531.25,43
20150301|2015-01-23 01:00,23,531.25,532.75,531,532,115
20150301|2015-01-23 01:30,23,532,532.25,531.25,531.5,159
20150301|2015-01-23 02:00,23,531.5,532.25,531.5,532,130
20150301|2015-01-23 02:30,23,531.75,532.25,531.5,531.75,101
20150301|2015-01-23 03:00,23,532,532,531.75,532,67
20150301|2015-01-23 03:30,23,532,532,529,529,648
20150301|2015-01-23 04:00,23,528.75,530,528.75,529.75,295
20150301|2015-01-23 04:30,23,529.5,531,529.5,530.5,272
20150301|2015-01-23 05:00,23,530.5,531,530.25,531,108
20150301|2015-01-23 05:30,23,530.75,530.75,529.5,530,123
20150301|2015-01-23 06:00,23,530,530.25,527,527.75,921
20150301|2015-01-23 06:30,23,527.5,528.25,526.75,528.25,529
20150301|2015-01-23 07:00,23,528.25,528.25,526.25,528.25,610
20150301|2015-01-23 07:30,23,528,529.5,526.25,528,906
20150301|2015-01-23 08:30,23,528.5,531.5,527,530.5,4794
20150301|2015-01-23 09:00,23,530.25,531.75,530,531.25,3182
20150301|2015-01-23 09:30,23,531.25,536,531.25,534.75,7094
20150301|2015-01-23 10:00,23,534.75,535.5,532,533.75,3331
20150301|2015-01-23 10:30,23,534,535.25,532.75,533.5,1897
20150301|2015-01-23 11:00,23,533.5,534.75,532.75,533,1077
20150301|2015-01-23 11:30,23,532.75,533.5,531.5,532.5,911
20150301|2015-01-23 12:00,23,532.5,532.75,530,530.5,2060
20150301|2015-01-23 12:30,23,530.25,531,529.5,531,1325
20150301|2015-01-23 13:00,23,531,531.5,529,529,3739
20150301|2015-01-25 19:00,26,530.75,534.75,530.5,534,812
20150301|2015-01-25 19:30,26,533.75,533.75,532.25,532.5,128
20150301|2015-01-25 20:00,26,532.5,532.75,532.25,532.5,64
20150301|2015-01-25 20:30,26,532.5,533,532.25,532.25,64
20150301|2015-01-25 21:00,26,532.25,532.5,532.25,532.5,19
20150301|2015-01-25 21:30,26,532.25,532.5,532.25,532.25,15
20150301|2015-01-25 22:00,26,532.5,532.75,532.5,532.75,53
20150301|2015-01-25 22:30,26,533,533.5,533,533.25,78
20150301|2015-01-25 23:00,26,533.25,533.5,533,533.5,5
20150301|2015-01-25 23:30,26,533,533,532.25,532.5,31
20150301|2015-01-26 00:00,26,532.75,533,532.25,533,109
20150301|2015-01-26 00:30,26,533,533,532.75,532.75,43
20150301|2015-01-26 01:00,26,533,533,532,532,72
20150301|2015-01-26 01:30,26,532,532.25,532,532,78
20150301|2015-01-26 02:00,26,532,532,532,532,64
20150301|2015-01-26 02:30,26,532,532.5,531.5,531.5,205
20150301|2015-01-26 03:00,26,531.75,533.25,531.75,532.5,51
20150301|2015-01-26 03:30,26,532.25,532.25,529.25,531,372
20150301|2015-01-26 04:00,26,531,531.5,530,530,82
20150301|2015-01-26 04:30,26,530,531.5,529.75,530.5,60
20150301|2015-01-26 05:00,26,530.75,531.25,530.5,530.5,78
20150301|2015-01-26 05:30,26,530.5,530.75,530.5,530.75,31
20150301|2015-01-26 06:00,26,530.75,530.75,530.5,530.5,46
20150301|2015-01-26 06:30,26,530.5,530.5,529.5,530.25,261
20150301|2015-01-26 07:00,26,530.25,531.75,530.25,531,258
20150301|2015-01-26 07:30,26,531,531.25,530.25,530.5,133
20150301|2015-01-26 08:30,26,531.5,531.5,526.25,528.75,5911
20150301|2015-01-26 09:00,26,528.75,529,526,526.5,2714
20150301|2015-01-26 09:30,26,526.25,527.5,524.5,524.5,3697
20150301|2015-01-26 10:00,26,524.5,526,523.5,525,2919
20150301|2015-01-26 10:30,26,525.25,525.25,523.25,524.25,2037
20150301|2015-01-26 11:00,26,524,526,523.25,523.5,2092
20150301|2015-01-26 11:30,26,523.75,523.75,521.5,523,3824
20150301|2015-01-26 12:00,26,523,523.5,521.5,522.25,1878
20150301|2015-01-26 12:30,26,522.25,522.5,521.25,521.75,1850
20150301|2015-01-26 13:00,26,521.75,523,519.25,519.5,4389
20150301|2015-01-26 19:00,27,519.5,521,519.25,520,359
20150301|2015-01-26 19:30,27,519.75,520,519.25,519.25,93
20150301|2015-01-26 20:00,27,519.25,519.5,518.25,518.75,185
20150301|2015-01-26 20:30,27,518.75,519,518.25,518.25,117
20150301|2015-01-26 21:00,27,518.25,518.5,517.5,517.5,161
20150301|2015-01-26 21:30,27,517.75,518.25,517.5,518.25,74
20150301|2015-01-26 22:00,27,518,518.25,517.75,518.25,37
20150301|2015-01-26 22:30,27,518.25,519,518.25,518.5,203
20150301|2015-01-26 23:00,27,518.5,519,518,518.25,120
20150301|2015-01-26 23:30,27,518.5,518.75,518,518.5,71
20150301|2015-01-27 00:00,27,518.5,518.75,518.25,518.5,123
20150301|2015-01-27 00:30,27,518.25,518.75,518.25,518.25,63
20150301|2015-01-27 01:00,27,518.5,520,518.5,519.75,317
20150301|2015-01-27 01:30,27,519.5,519.5,518.25,518.75,125
20150301|2015-01-27 02:00,27,518.5,518.75,517.5,518.25,293
20150301|2015-01-27 02:30,27,518.5,519,518.25,518.25,302
20150301|2015-01-27 03:00,27,518.25,519.25,518.25,518.75,267
20150301|2015-01-27 03:30,27,518.75,519.75,518.25,519.25,418
20150301|2015-01-27 04:00,27,519.25,519.75,519,519.5,183
20150301|2015-01-27 04:30,27,519.5,520.75,519.5,520,170
20150301|2015-01-27 05:00,27,519.75,520.25,519.75,520.25,195
20150301|2015-01-27 05:30,27,520,520.5,519.5,520.5,125
20150301|2015-01-27 06:00,27,520.5,520.75,520.25,520.75,140
20150301|2015-01-27 06:30,27,520.5,521.5,520,520.75,265
20150301|2015-01-27 07:00,27,521.25,521.5,520.5,520.5,147
20150301|2015-01-27 07:30,27,520.5,522,520.25,521.75,230
20150301|2015-01-27 08:30,27,523.25,524.25,518.75,519.75,5271
20150301|2015-01-27 09:00,27,519.75,521.25,518.75,519.75,2103
20150301|2015-01-27 09:30,27,519.75,522,519.75,521.25,2121
20150301|2015-01-27 10:00,27,521.25,522,519.5,520.25,2144
20150301|2015-01-27 10:30,27,520.5,521.25,519.5,521,1377
20150301|2015-01-27 11:00,27,521,521.25,519.5,520,1296
20150301|2015-01-27 11:30,27,520,522.75,519.5,522.5,1775
20150301|2015-01-27 12:00,27,522.5,522.75,521.25,521.75,982
20150301|2015-01-27 12:30,27,521.75,524,521.5,523.5,1335
20150301|2015-01-27 13:00,27,523.75,523.75,518.25,519,3166
20150301|2015-01-27 19:00,28,519,520.5,518.25,518.5,417
20150301|2015-01-27 19:30,28,518.5,518.75,518.25,518.5,61
20150301|2015-01-27 20:00,28,518.75,518.75,518.25,518.5,54
20150301|2015-01-27 20:30,28,518.5,518.75,518.25,518.75,57
20150301|2015-01-27 21:00,28,518.75,518.75,518.25,518.5,64
20150301|2015-01-27 21:30,28,518.5,518.5,518.25,518.25,20
20150301|2015-01-27 22:00,28,518.25,518.5,518.25,518.25,14
20150301|2015-01-27 22:30,28,518.25,518.5,518,518,48
20150301|2015-01-27 23:00,28,518.25,518.25,517.75,517.75,49
20150301|2015-01-27 23:30,28,518,518.5,517.75,518.5,31
20150301|2015-01-28 00:00,28,518.25,518.5,518,518.25,36
20150301|2015-01-28 00:30,28,518.5,518.5,518,518,57
20150301|2015-01-28 01:00,28,518,518.25,517.25,518,195
20150301|2015-01-28 01:30,28,518,518,517.25,517.25,93
20150301|2015-01-28 02:00,28,517.25,517.5,517.25,517.25,111
20150301|2015-01-28 02:30,28,517.25,517.75,516.75,517.75,306
20150301|2015-01-28 03:00,28,517.5,517.75,517.5,517.75,63
20150301|2015-01-28 03:30,28,517.5,517.75,517.25,517.25,124
20150301|2015-01-28 04:00,28,517.5,517.75,515,515.25,996
20150301|2015-01-28 04:30,28,515.25,516,515,515.75,438
20150301|2015-01-28 05:00,28,515.75,516.25,515,515.75,476
20150301|2015-01-28 05:30,28,515.75,515.75,515,515,646
20150301|2015-01-28 06:00,28,515,515.75,515,515.5,373
20150301|2015-01-28 06:30,28,515.5,515.75,514.25,515,838
20150301|2015-01-28 07:00,28,515,516,514.5,515.5,612
20150301|2015-01-28 07:30,28,515.25,515.5,514.75,515,225
20150301|2015-01-28 08:30,28,514.75,514.75,508.75,509.75,9083
20150301|2015-01-28 09:00,28,509.75,509.75,506,506.25,5915
20150301|2015-01-28 09:30,28,506.25,508.25,506,508,5077
20150301|2015-01-28 10:00,28,508,510.25,507,507.5,3615
20150301|2015-01-28 10:30,28,507.75,507.75,506.25,506.25,1734
20150301|2015-01-28 11:00,28,506.25,507,505.25,505.5,2484
20150301|2015-01-28 11:30,28,505.5,506,503.75,503.75,3344
20150301|2015-01-28 12:00,28,503.75,506,503,506,2704
20150301|2015-01-28 12:30,28,506,506.75,505.25,506.25,1618
20150301|2015-01-28 13:00,28,506,506.75,504.5,505.25,4151
20150301|2015-01-28 19:00,29,506,506.75,503.75,504.25,322
20150301|2015-01-28 19:30,29,504,504.25,503.75,503.75,58
20150301|2015-01-28 20:00,29,503.75,503.75,503.25,503.75,106
20150301|2015-01-28 20:30,29,503.75,504.5,503.75,504,28
20150301|2015-01-28 21:00,29,503.75,504.5,503.75,503.75,126
20150301|2015-01-28 21:30,29,503.75,503.75,503.25,503.75,112
20150301|2015-01-28 22:00,29,503.75,504.25,503.25,504.25,48
20150301|2015-01-28 22:30,29,504,504.25,504,504,44
20150301|2015-01-28 23:00,29,504,504,504,504,25
20150301|2015-01-28 23:30,29,504.25,504.25,504,504.25,19
20150301|2015-01-29 00:00,29,504,504.25,504,504,51
20150301|2015-01-29 00:30,29,504,504.25,503.75,504,60
20150301|2015-01-29 01:00,29,504,504,502.75,502.75,154
20150301|2015-01-29 01:30,29,502.75,503,502,502.25,362
20150301|2015-01-29 02:00,29,502.5,503.5,502,502.25,400
20150301|2015-01-29 02:30,29,502.5,502.5,501.5,501.75,305
20150301|2015-01-29 03:00,29,501.75,501.75,500.75,501.25,413
20150301|2015-01-29 03:30,29,501.25,503,501,502.5,156
20150301|2015-01-29 04:00,29,502.5,502.75,502.25,502.5,64
20150301|2015-01-29 04:30,29,502.5,502.75,502.5,502.5,189
20150301|2015-01-29 05:00,29,502.25,502.25,502,502.25,172
20150301|2015-01-29 05:30,29,502,502.25,502,502,239
20150301|2015-01-29 06:00,29,502,502,501.5,501.75,103
20150301|2015-01-29 06:30,29,501.5,502.75,501.5,502,393
20150301|2015-01-29 07:00,29,502,502.25,501.75,502.25,204
20150301|2015-01-29 07:30,29,502.25,503.75,502,503,524
20150301|2015-01-29 08:30,29,505,511,504,508.75,10325
20150301|2015-01-29 09:00,29,508.75,509.5,504.75,506,4031
20150301|2015-01-29 09:30,29,506,507,504.5,504.75,2050
20150301|2015-01-29 10:00,29,504.75,508.75,503.75,508.75,3087
20150301|2015-01-29 10:30,29,508.75,512.25,507.75,509.5,4869
20150301|2015-01-29 11:00,29,509.75,510.75,508.5,510.5,2574
20150301|2015-01-29 11:30,29,510.5,512,509.25,512,2556
20150301|2015-01-29 12:00,29,511.5,512,509,509.75,1614
20150301|2015-01-29 12:30,29,509.5,511.25,509,509.5,1638
20150301|2015-01-29 13:00,29,509.5,509.5,505.25,507.75,7775
20150301|2015-01-29 19:00,30,508,508.25,507,508.25,467
20150301|2015-01-29 19:30,30,508.25,508.5,508,508.25,144
20150301|2015-01-29 20:00,30,508,508.25,507.5,507.75,54
20150301|2015-01-29 20:30,30,507.5,507.75,507.5,507.75,19
20150301|2015-01-29 21:00,30,507.75,509.5,507.5,507.75,182
20150301|2015-01-29 21:30,30,507.5,507.75,507.5,507.5,44
20150301|2015-01-29 22:00,30,507.75,508,507.75,508,5
20150301|2015-01-29 22:30,30,507.5,507.75,507.5,507.5,16
20150301|2015-01-29 23:00,30,507.75,507.75,507,507.5,48
20150301|2015-01-29 23:30,30,507.5,508.25,507.5,508,72
20150301|2015-01-30 00:00,30,508,508,507.75,508,54
20150301|2015-01-30 00:30,30,507.75,508.5,507.5,508,144
20150301|2015-01-30 01:00,30,508.25,508.75,508.25,508.5,69
20150301|2015-01-30 01:30,30,508.5,509.75,508.5,509.25,133
20150301|2015-01-30 02:00,30,509.5,509.75,509,509,144
20150301|2015-01-30 02:30,30,509,509.75,509,509.25,124
20150301|2015-01-30 03:00,30,509.25,510.5,508.75,509.25,149
20150301|2015-01-30 03:30,30,509.25,510.25,508.75,509.25,202
20150301|2015-01-30 04:00,30,509,509.5,508.75,509,68
20150301|2015-01-30 04:30,30,509,509.5,509,509,197
20150301|2015-01-30 05:00,30,509,510.25,509,509.75,153
20150301|2015-01-30 05:30,30,510,511.25,509.75,510.5,153
20150301|2015-01-30 06:00,30,510.5,510.5,510,510.5,142
20150301|2015-01-30 06:30,30,510.5,511.75,510.5,511,247
20150301|2015-01-30 07:00,30,511.25,511.25,510.5,510.75,221
20150301|2015-01-30 07:30,30,510.75,510.75,509.75,510,376
20150301|2015-01-30 08:30,30,509.75,509.75,502.5,504.25,8636
20150301|2015-01-30 09:00,30,504,504.25,500,501.25,5256
20150301|2015-01-30 09:30,30,501.25,502.75,500.5,501.75,2588
20150301|2015-01-30 10:00,30,502,502,499.25,500.25,4917
20150301|2015-01-30 10:30,30,500,501.5,499.5,500.75,2432
20150301|2015-01-30 11:00,30,501,502.25,500,500.5,1990
20150301|2015-01-30 11:30,30,500.25,500.5,497,498,3221
20150301|2015-01-30 12:00,30,498.25,499,498,498.75,1867
20150301|2015-01-30 12:30,30,498.5,503.5,498.5,501,5001
20150301|2015-01-30 13:00,30,500.75,504.25,498.25,503,7810
20150301|2015-02-01 19:00,2,503,504,500.5,500.5,526
20150301|2015-02-01 19:30,2,500.5,500.75,500,500.75,121
20150301|2015-02-01 20:00,2,500.5,501,500.5,500.75,63
20150301|2015-02-01 20:30,2,500.75,501.25,500.75,501.25,23
20150301|2015-02-01 21:00,2,501.25,501.25,500.75,501,16
20150301|2015-02-01 21:30,2,501,501,500.75,501,22
20150301|2015-02-01 22:00,2,500.75,501.25,500.75,501,11
20150301|2015-02-01 22:30,2,501.25,501.25,500.75,501.25,13
20150301|2015-02-01 23:00,2,501.5,501.75,501,501,19
20150301|2015-02-01 23:30,2,501.25,501.75,501.25,501.5,30
20150301|2015-02-02 00:00,2,501.5,501.75,501.25,501.75,47
20150301|2015-02-02 00:30,2,501.75,502.25,501,501.75,59
20150301|2015-02-02 01:00,2,502,502,501.5,501.75,117
20150301|2015-02-02 01:30,2,501.5,502,501.25,502,212
20150301|2015-02-02 02:00,2,502,502.25,501,501.25,92
20150301|2015-02-02 02:30,2,501.25,502,501,501,126
20150301|2015-02-02 03:00,2,501,502,500,502,331
20150301|2015-02-02 03:30,2,502,503.25,501.75,502,266
20150301|2015-02-02 04:00,2,501.75,501.75,499.25,499.75,327
20150301|2015-02-02 04:30,2,499.5,500.5,499.5,500.5,151
20150301|2015-02-02 05:00,2,500.5,501.5,500.5,501.5,129
20150301|2015-02-02 05:30,2,501.5,504,501.25,504,583
20150301|2015-02-02 06:00,2,503.75,504.75,503.75,504.75,337
20150301|2015-02-02 06:30,2,504.5,504.5,503.25,503.5,174
20150301|2015-02-02 07:00,2,503.5,503.75,502.5,503.5,247
20150301|2015-02-02 07:30,2,503.25,503.5,502.75,503.25,83
20150301|2015-02-02 08:30,2,502.75,503.25,498.25,499,5157
20150301|2015-02-02 09:00,2,498.75,505.5,497.75,502.5,4717
20150301|2015-02-02 09:30,2,502.25,505,500,501.5,4819
20150301|2015-02-02 10:00,2,501.75,501.75,497.25,497.5,4117
20150301|2015-02-02 10:30,2,497.5,498,495.25,496.25,2755
20150301|2015-02-02 11:00,2,496.25,496.25,493.75,494.5,2467
20150301|2015-02-02 11:30,2,494.5,495,493.5,494.25,2017
20150301|2015-02-02 12:00,2,494,495.25,492.75,493.75,1986
20150301|2015-02-02 12:30,2,493.5,494,493,493.25,1074
20150301|2015-02-02 13:00,2,493.25,494.75,492.25,492.75,4539
20150301|2015-02-02 19:00,3,493.5,495.75,493,495.25,767
20150301|2015-02-02 19:30,3,495.25,495.5,494.5,494.5,96
20150301|2015-02-02 20:00,3,494.5,494.75,494,494.25,194
20150301|2015-02-02 20:30,3,494.75,495,494.5,494.75,65
20150301|2015-02-02 21:00,3,495,495,494.75,495,22
20150301|2015-02-02 21:30,3,494.75,495,494.75,495,23
20150301|2015-02-02 22:00,3,495,495.25,495,495.25,137
20150301|2015-02-02 22:30,3,495.5,496,495.5,495.75,43
20150301|2015-02-02 23:00,3,496,496.25,495.75,496.25,49
20150301|2015-02-02 23:30,3,496.25,496.5,495.75,496,54
20150301|2015-02-03 00:00,3,496,496,495.75,495.75,3
20150301|2015-02-03 00:30,3,495.75,496,495.75,496,33
20150301|2015-02-03 01:00,3,495.75,496,495.5,495.75,51
20150301|2015-02-03 01:30,3,495.75,496,495,495,163
20150301|2015-02-03 02:00,3,495.25,495.25,494.5,494.75,231
20150301|2015-02-03 02:30,3,494.75,495.5,494.75,495,84
20150301|2015-02-03 03:00,3,495.25,496.25,495,496.25,318
20150301|2015-02-03 03:30,3,496.25,498,496.25,497.75,500
20150301|2015-02-03 04:00,3,497.75,498.5,497.5,497.5,330
20150301|2015-02-03 04:30,3,497.5,497.75,496.5,497.75,332
20150301|2015-02-03 05:00,3,497.5,498.75,497.5,498.25,233
20150301|2015-02-03 05:30,3,498.25,498.25,497.5,497.75,224
20150301|2015-02-03 06:00,3,497.75,498.5,497,497,356
20150301|2015-02-03 06:30,3,497.25,498.75,497,498.25,586
20150301|2015-02-03 07:00,3,498.25,499,497.75,498.75,556
20150301|2015-02-03 07:30,3,499,500,498.75,500,615
20150301|2015-02-03 08:30,3,499,502.75,498.25,498.75,7706
20150301|2015-02-03 09:00,3,499,507.75,498.75,506.75,9083
20150301|2015-02-03 09:30,3,506.75,508,503.5,505.75,5229
20150301|2015-02-03 10:00,3,506,506.5,503.5,505.75,1987
20150301|2015-02-03 10:30,3,505.75,509.5,505.5,508,3599
20150301|2015-02-03 11:00,3,508,512.75,507.75,510.75,5430
20150301|2015-02-03 11:30,3,510.75,514.75,510.25,513.75,4245
20150301|2015-02-03 12:00,3,513.75,514.75,513,514,2782
20150301|2015-02-03 12:30,3,513.75,515.75,512.25,512.75,2921
20150301|2015-02-03 13:00,3,512.75,515,512.5,512.5,4526
20150301|2015-02-03 19:00,4,514.5,517.75,514.25,517.75,1560
20150301|2015-02-03 19:30,4,517.5,517.75,517.25,517.5,120
20150301|2015-02-03 20:00,4,517.25,517.75,517.25,517.75,108
20150301|2015-02-03 20:30,4,517.75,519.5,517.5,519.5,515
20150301|2015-02-03 21:00,4,519.25,519.5,518.25,518.75,309
20150301|2015-02-03 21:30,4,518.5,518.5,516.5,517.25,214
20150301|2015-02-03 22:00,4,517.25,517.25,516,516.75,213
20150301|2015-02-03 22:30,4,516.75,517.75,516.5,517.75,68
20150301|2015-02-03 23:00,4,517.75,518.5,517.75,518,108
20150301|2015-02-03 23:30,4,518,518,517.5,517.5,113
20150301|2015-02-04 00:00,4,517.5,517.75,516.75,516.75,140
20150301|2015-02-04 00:30,4,516.75,516.75,515.25,515.25,261
20150301|2015-02-04 01:00,4,515.25,516.25,515.25,515.75,116
20150301|2015-02-04 01:30,4,515.75,516,515.25,515.5,95
20150301|2015-02-04 02:00,4,515.5,519,514,518.5,962
20150301|2015-02-04 02:30,4,518.5,521.25,518.5,520.75,602
20150301|2015-02-04 03:00,4,520.75,521.5,519.25,521.5,658
20150301|2015-02-04 03:30,4,521.5,521.75,515.5,516.5,942
20150301|2015-02-04 04:00,4,516.75,517.5,515.25,517,545
20150301|2015-02-04 04:30,4,517,517.25,516,517.25,253
20150301|2015-02-04 05:00,4,517.25,518.75,517,518,322
20150301|2015-02-04 05:30,4,518.25,518.75,516.5,517.25,331
20150301|2015-02-04 06:00,4,516.75,516.75,515.25,515.5,291
20150301|2015-02-04 06:30,4,515.75,517,514.5,515.75,397
20150301|2015-02-04 07:00,4,515.75,516.5,515,516.25,434
20150301|2015-02-04 07:30,4,516.5,516.5,516,516.25,293
20150301|2015-02-04 08:30,4,513.75,514,508.5,510.5,8443
20150301|2015-02-04 09:00,4,510.5,517,509.75,516.25,3707
20150301|2015-02-04 09:30,4,516.25,516.75,513.5,515.75,3088
20150301|2015-02-04 10:00,4,516,516,512,514,2117
20150301|2015-02-04 10:30,4,514,515.75,512.5,514.75,1968
20150301|2015-02-04 11:00,4,514.75,515.75,512.5,512.75,2250
20150301|2015-02-04 11:30,4,512.75,512.75,508.25,508.25,3471
20150301|2015-02-04 12:00,4,508.25,510.75,507.5,509.5,2777
20150301|2015-02-04 12:30,4,509.5,511.5,508.75,509,2523
20150301|2015-02-04 13:00,4,509.25,512.25,507.5,512.25,4650
20150301|2015-02-04 19:00,5,511.25,511.25,508.5,509.75,437
20150301|2015-02-04 19:30,5,509.5,509.75,509,509.5,149
20150301|2015-02-04 20:00,5,509.25,509.5,508.75,509,84
20150301|2015-02-04 20:30,5,509,509.5,508.75,508.75,100
20150301|2015-02-04 21:00,5,509,511.75,509,511.75,408
20150301|2015-02-04 21:30,5,511.5,512,510.25,510.75,73
20150301|2015-02-04 22:00,5,510.75,512,510.75,512,35
20150301|2015-02-04 22:30,5,512,512,511.5,511.5,41
20150301|2015-02-04 23:00,5,511.5,511.75,511.5,511.5,39
20150301|2015-02-04 23:30,5,511.5,511.5,511,511,103
20150301|2015-02-05 00:00,5,511.25,511.25,510.5,510.5,49
20150301|2015-02-05 00:30,5,510.75,510.75,510.5,510.75,48
20150301|2015-02-05 01:00,5,510.75,511,510,511,144
20150301|2015-02-05 01:30,5,511.25,512,510.75,510.75,67
20150301|2015-02-05 02:00,5,511,512.25,511,512.25,137
20150301|2015-02-05 02:30,5,512,512.25,511.25,511.5,275
20150301|2015-02-05 03:00,5,511.5,512,510.5,511.25,160
20150301|2015-02-05 03:30,5,511.25,511.5,510.25,511.25,321
20150301|2015-02-05 04:00,5,511.5,513.25,510.75,512.25,409
20150301|2015-02-05 04:30,5,512.25,513.5,512.25,513,120
20150301|2015-02-05 05:00,5,513.25,513.5,512.75,513.25,142
20150301|2015-02-05 05:30,5,513.5,514,513,513,143
20150301|2015-02-05 06:00,5,512.75,513.75,512.75,513,71
20150301|2015-02-05 06:30,5,513,514.75,513,514,438
20150301|2015-02-05 07:00,5,514.25,517,514,516.5,981
20150301|2015-02-05 07:30,5,516.5,517,515.75,516,341
20150301|2015-02-05 08:30,5,516.5,524.25,516,522,12190
20150301|2015-02-05 09:00,5,521.75,527.75,521.75,525.75,7258
20150301|2015-02-05 09:30,5,525.75,527.5,521.25,521.5,4906
20150301|2015-02-05 10:00,5,521.75,522,518.5,521,4068
20150301|2015-02-05 10:30,5,520.75,524.25,520,520.5,2925
20150301|2015-02-05 11:00,5,520.25,520.75,517,517.75,3233
20150301|2015-02-05 11:30,5,517.75,520.5,517.5,519.25,1442
20150301|2015-02-05 12:00,5,519.5,523.25,519.5,523.25,1969
20150301|2015-02-05 12:30,5,523.25,524.5,522.5,523,1621
20150301|2015-02-05 13:00,5,522.75,526.75,521.5,526.5,4673
20150301|2015-02-05 19:00,6,526.5,529.75,525.75,529.5,973
20150301|2015-02-05 19:30,6,529.25,529.75,528.75,529,163
20150301|2015-02-05 20:00,6,529,529.25,528.5,529,63
20150301|2015-02-05 20:30,6,528.75,529.75,528.75,529.75,96
20150301|2015-02-05 21:00,6,529.75,530,526.25,527.25,155
20150301|2015-02-05 21:30,6,526.75,526.75,524.75,525.5,354
20150301|2015-02-05 22:00,6,525.5,527.25,525.5,526.75,165
20150301|2015-02-05 22:30,6,527,527.5,527,527.25,119
20150301|2015-02-05 23:00,6,527.25,527.25,527.25,527.25,19
20150301|2015-02-05 23:30,6,527.5,527.5,527,527.5,42
20150301|2015-02-06 00:00,6,527.5,528,527.25,528,93
20150301|2015-02-06 00:30,6,528,528.25,528,528.25,51
20150301|2015-02-06 01:00,6,528.5,528.75,528.25,528.5,163
20150301|2015-02-06 01:30,6,528.5,529.25,528.5,529.25,180
20150301|2015-02-06 02:00,6,529.25,530,529,529.75,553
20150301|2015-02-06 02:30,6,530,531,530,530.75,526
20150301|2015-02-06 03:00,6,530.75,532,530.25,531.25,778
20150301|2015-02-06 03:30,6,531,532.25,528.75,532.25,628
20150301|2015-02-06 04:00,6,532.25,532.5,529.25,532.5,409
20150301|2015-02-06 04:30,6,532.5,534,532.5,533.25,474
20150301|2015-02-06 05:00,6,533.25,534,532,532.75,258
20150301|2015-02-06 05:30,6,532.75,533,532,533,257
20150301|2015-02-06 06:00,6,533,533,531.25,531.5,303
20150301|2015-02-06 06:30,6,531.25,532,531,531.5,180
20150301|2015-02-06 07:00,6,531.25,532.5,531.25,532,357
20150301|2015-02-06 07:30,6,532,532,528.5,529.5,761
20150301|2015-02-06 08:30,6,527.5,528,516.5,519.5,13782
20150301|2015-02-06 09:00,6,519.5,521.75,518.25,521.5,2891
20150301|2015-02-06 09:30,6,521.5,524.75,520.5,524.5,3451
20150301|2015-02-06 10:00,6,524.5,526.25,523.5,524.5,3775
20150301|2015-02-06 10:30,6,524.5,525.5,523.5,524.5,1736
20150301|2015-02-06 11:00,6,524.5,527,523.5,524.25,2238
20150301|2015-02-06 11:30,6,524.25,526.5,524,526.25,1845
20150301|2015-02-06 12:00,6,526,527.75,524.25,526,2221
20150301|2015-02-06 12:30,6,525.75,527,524.25,526.25,1970
20150301|2015-02-06 13:00,6,526.25,527.5,526,527.5,4166
20150301|2015-02-08 19:00,9,527,532,527,529.75,1471
20150301|2015-02-08 19:30,9,529.75,531.25,529.25,531,105
20150301|2015-02-08 20:00,9,531,531.75,530.75,531.5,119
20150301|2015-02-08 20:30,9,531.5,531.75,531.25,531.25,40
20150301|2015-02-08 21:00,9,531.5,532.25,531.5,532,70
20150301|2015-02-08 21:30,9,531.75,532,531.25,531.75,58
20150301|2015-02-08 22:00,9,531.75,531.75,531.5,531.75,37
20150301|2015-02-08 22:30,9,531.5,531.75,531.5,531.75,11
20150301|2015-02-08 23:00,9,531.75,531.75,530.75,531,12
20150301|2015-02-08 23:30,9,530.75,531,530.25,530.75,36
20150301|2015-02-09 00:00,9,530.75,531,530.5,530.5,22
20150301|2015-02-09 00:30,9,530.5,530.5,528.75,529.25,125
20150301|2015-02-09 01:00,9,529.5,529.5,529,529,37
20150301|2015-02-09 01:30,9,529,529.25,529,529,104
20150301|2015-02-09 02:00,9,529,530.5,529,529,134
20150301|2015-02-09 02:30,9,529.25,529.25,528.75,529,19
20150301|2015-02-09 03:00,9,529,529.25,528.25,528.5,95
20150301|2015-02-09 03:30,9,528.75,529,525.25,525.25,448
20150301|2015-02-09 04:00,9,525.5,526.25,524.25,525,272
20150301|2015-02-09 04:30,9,525.25,525.5,524.25,524.25,189
20150301|2015-02-09 05:00,9,524.25,524.25,523.5,524,211
20150301|2015-02-09 05:30,9,524,524.75,523.75,524.25,190
20150301|2015-02-09 06:00,9,524.5,524.5,524,524,94
20150301|2015-02-09 06:30,9,524,524,522.5,523.5,260
20150301|2015-02-09 07:00,9,523.25,524,522.25,523,293
20150301|2015-02-09 07:30,9,523,524,522.75,523.75,434
20150301|2015-02-09 08:30,9,525.75,529,521.5,528.5,7214
20150301|2015-02-09 09:00,9,528.5,529.25,526,528,2940
20150301|2015-02-09 09:30,9,528.25,530.75,524.25,526.25,4881
20150301|2015-02-09 10:00,9,526.25,528.25,525.25,526,3236
20150301|2015-02-09 10:30,9,525.75,528.25,525.75,528,1109
20150301|2015-02-09 11:00,9,528,529.75,527.75,529.25,1945
20150301|2015-02-09 11:30,9,529.25,529.75,527.5,528.5,1426
20150301|2015-02-09 12:00,9,528.5,530.5,528.5,530.25,1518
20150301|2015-02-09 12:30,9,530.25,530.75,529.5,530.5,1114
20150301|2015-02-09 13:00,9,530.25,530.75,528.75,529.25,3489
20150301|2015-02-09 19:00,10,527,530,527,529.5,365
20150301|2015-02-09 19:30,10,529.5,530.75,529.25,530,365
20150301|2015-02-09 20:00,10,530.25,530.5,530,530,135
20150301|2015-02-09 20:30,10,530,530,529.75,529.75,12
20150301|2015-02-09 21:00,10,529.75,530,529.25,529.25,107
20150301|2015-02-09 21:30,10,529.25,529.75,529,529.25,110
20150301|2015-02-09 22:00,10,529.75,529.75,529.25,529.25,24
20150301|2015-02-09 22:30,10,529.5,529.5,526.5,527,243
20150301|2015-02-09 23:00,10,527,527.5,527,527.5,12
20150301|2015-02-09 23:30,10,527.5,527.5,527.25,527.25,3
20150301|2015-02-10 00:00,10,527.25,527.5,526.75,527.5,24
20150301|2015-02-10 00:30,10,527.25,527.75,527.25,527.5,42
20150301|2015-02-10 01:00,10,527.75,527.75,527.25,527.75,54
20150301|2015-02-10 01:30,10,527.5,527.5,527.25,527.5,71
20150301|2015-02-10 02:00,10,527.5,527.75,527.25,527.25,66
20150301|2015-02-10 02:30,10,527,527.25,526.5,526.5,93
20150301|2015-02-10 03:00,10,526.5,527,525.75,526,179
20150301|2015-02-10 03:30,10,526,526.25,525.5,525.75,287
20150301|2015-02-10 04:00,10,525.75,526.5,525,526.25,279
20150301|2015-02-10 04:30,10,526.25,526.5,525.5,525.75,102
20150301|2015-02-10 05:00,10,525.75,526,525.75,525.75,71
20150301|2015-02-10 05:30,10,525.75,525.75,524.5,524.75,205
20150301|2015-02-10 06:00,10,524.75,526.25,524.5,525,417
20150301|2015-02-10 06:30,10,525,526.25,524.25,526.25,236
20150301|2015-02-10 07:00,10,526.25,527,526,527,302
20150301|2015-02-10 07:30,10,527,527.25,525.75,526,280
20150301|2015-02-10 08:30,10,525.5,526.5,523.25,525,5387
20150301|2015-02-10 09:00,10,525,527.5,524.25,526.5,3443
20150301|2015-02-10 09:30,10,526.5,527.5,525.5,526.75,1899
20150301|2015-02-10 10:00,10,527,528.75,526.75,528.25,2334
20150301|2015-02-10 10:30,10,528.25,528.75,526.5,528,1922
20150301|2015-02-10 11:00,10,527.75,528,518.5,524,9337
20150301|2015-02-10 11:30,10,524.25,525.5,523,523.75,1863
20150301|2015-02-10 12:00,10,523.5,524,521,521.5,2210
20150301|2015-02-10 12:30,10,521.5,523.75,521.25,523.5,2576
20150301|2015-02-10 13:00,10,523.5,523.75,520.75,521,4199
20150301|2015-02-10 19:00,11,520.75,522,520.25,520.75,287
20150301|2015-02-10 19:30,11,520.25,520.5,519.25,519.5,159
20150301|2015-02-10 20:00,11,519.75,520,519.5,519.5,68
20150301|2015-02-10 20:30,11,519.5,519.75,519.5,519.5,40
20150301|2015-02-10 21:00,11,519.5,520,519.5,519.5,110
20150301|2015-02-10 21:30,11,519.5,520,519.25,520,111
20150301|2015-02-10 22:00,11,520,520,519.5,519.5,42
20150301|2015-02-10 22:30,11,519.5,519.5,519.25,519.25,98
20150301|2015-02-10 23:00,11,519.5,519.5,518.75,518.75,63
20150301|2015-02-10 23:30,11,518.75,518.75,518.25,518.75,141
20150301|2015-02-11 00:00,11,518.5,518.75,518.25,518.25,21
20150301|2015-02-11 00:30,11,518.25,518.75,518.25,518.25,41
20150301|2015-02-11 01:00,11,518.5,518.75,517.25,517.5,416
20150301|2015-02-11 01:30,11,517.25,517.5,517,517.25,71
20150301|2015-02-11 02:00,11,517.5,518,517.5,517.5,133
20150301|2015-02-11 02:30,11,517.5,517.5,517.5,517.5,53
20150301|2015-02-11 03:00,11,517.5,517.5,517,517,128
20150301|2015-02-11 03:30,11,517,518,516.75,517.75,218
20150301|2015-02-11 04:00,11,517.75,518.5,517.25,517.25,172
20150301|2015-02-11 04:30,11,517.25,517.75,517,517,445
20150301|2015-02-11 05:00,11,517,517.75,517,517,131
20150301|2015-02-11 05:30,11,517,517.25,516.75,516.75,334
20150301|2015-02-11 06:00,11,517,517.5,517,517.5,133
20150301|2015-02-11 06:30,11,517.75,518.25,517.5,518,95
20150301|2015-02-11 07:00,11,518.25,518.25,517.25,517.5,273
20150301|2015-02-11 07:30,11,517.75,517.75,516.5,516.75,375
20150301|2015-02-11 08:30,11,516.5,524,515.75,522,8509
20150301|2015-02-11 09:00,11,522,523,518.5,522,3861
20150301|2015-02-11 09:30,11,521.75,523.5,520.5,522.5,2775
20150301|2015-02-11 10:00,11,522.25,523.5,521.75,522.5,1702
20150301|2015-02-11 10:30,11,522.5,528,522.25,527,4389
20150301|2015-02-11 11:00,11,527,527.5,523.25,525.25,2724
20150301|2015-02-11 11:30,11,525,527.25,524.5,526.5,2559
20150301|2015-02-11 12:00,11,526.5,527,524.5,526.75,2610
20150301|2015-02-11 12:30,11,526.75,527.25,526.25,527,1079
20150301|2015-02-11 13:00,11,527,527.75,524.5,525.25,3402
20150301|2015-02-11 19:00,12,523.25,524.5,523.25,524.5,308
20150301|2015-02-11 19:30,12,524.5,524.75,524,524,73
20150301|2015-02-11 20:00,12,524.25,524.5,524.25,524.5,14
20150301|2015-02-11 20:30,12,524.5,524.75,524.5,524.5,17
20150301|2015-02-11 21:00,12,524,524.5,523.5,524.25,95
20150301|2015-02-11 21:30,12,524,524.25,523.75,524,59
20150301|2015-02-11 22:00,12,524,524.5,524,524.25,57
20150301|2015-02-11 22:30,12,524.25,524.25,523,523,154
20150301|2015-02-11 23:00,12,522.75,523.5,522.5,522.75,110
20150301|2015-02-11 23:30,12,523,523,522.75,522.75,3
20150301|2015-02-12 00:00,12,522.75,523.5,522.5,523.25,76
20150301|2015-02-12 00:30,12,523.25,523.25,522.75,523,44
20150301|2015-02-12 01:00,12,523.25,523.5,523,523.25,40
20150301|2015-02-12 01:30,12,523.25,523.5,523.25,523.5,67
20150301|2015-02-12 02:00,12,523.75,523.75,523.25,523.75,222
20150301|2015-02-12 02:30,12,523.5,525.75,523.5,525.5,296
20150301|2015-02-12 03:00,12,525.25,525.5,523.25,524.5,490
20150301|2015-02-12 03:30,12,524.75,526.25,524.5,526,223
20150301|2015-02-12 04:00,12,526,526,525.25,525.75,138
20150301|2015-02-12 04:30,12,525.75,526,525,525.25,151
20150301|2015-02-12 05:00,12,525.25,525.75,525.25,525.75,125
20150301|2015-02-12 05:30,12,525.5,527.5,525.25,527,236
20150301|2015-02-12 06:00,12,527,527.75,526.75,527,107
20150301|2015-02-12 06:30,12,526.75,526.75,525.25,525.25,77
20150301|2015-02-12 07:00,12,525.25,525.75,524.25,525,207
20150301|2015-02-12 07:30,12,525.25,526,524.25,525.25,248
20150301|2015-02-12 08:30,12,525.75,527,521,522,5293
20150301|2015-02-12 09:00,12,522,522.5,519.5,521.75,3388
20150301|2015-02-12 09:30,12,522,522.25,519.75,522,2379
20150301|2015-02-12 10:00,12,521.5,522,519.75,521.5,2026
20150301|2015-02-12 10:30,12,521.25,522,518.25,521,2869
20150301|2015-02-12 11:00,12,520.75,523,520.25,521.25,2376
20150301|2015-02-12 11:30,12,521.25,522.75,520.25,521.5,944
20150301|2015-02-12 12:00,12,521.75,522.5,520.75,521.25,1094
20150301|2015-02-12 12:30,12,521.25,521.75,520.25,521.5,1047
20150301|2015-02-12 13:00,12,521.75,523,520.25,520.5,2900
20150301|2015-02-12 19:00,13,520.75,521.75,519.5,521,490
20150301|2015-02-12 19:30,13,521,521.25,520.25,520.75,109
20150301|2015-02-12 20:00,13,521,521.75,520.5,521.5,98
20150301|2015-02-12 20:30,13,521.25,521.75,521.25,521.75,30
20150301|2015-02-12 21:00,13,521.75,522,521.25,522,41
20150301|2015-02-12 21:30,13,522,522.5,521.75,522.5,23
20150301|2015-02-12 22:00,13,522.5,523,522.25,522.75,59
20150301|2015-02-12 22:30,13,522.75,522.75,522.5,522.5,55
20150301|2015-02-12 23:00,13,522.5,522.5,521.5,521.75,47
20150301|2015-02-12 23:30,13,522.25,522.75,522.25,522.25,47
20150301|2015-02-13 00:00,13,522.25,523.75,522.25,523.25,156
20150301|2015-02-13 00:30,13,523,523.75,523,523.5,56
20150301|2015-02-13 01:00,13,523.5,524,522.75,522.75,192
20150301|2015-02-13 01:30,13,522.75,523.5,522.5,523,99
20150301|2015-02-13 02:00,13,523.25,524,523.25,523.25,156
20150301|2015-02-13 02:30,13,523.75,524,523.5,524,72
20150301|2015-02-13 03:00,13,523.75,524.25,523.5,524,94
20150301|2015-02-13 03:30,13,524,524,523.25,523.25,71
20150301|2015-02-13 04:00,13,523.25,523.25,522,522,144
20150301|2015-02-13 04:30,13,522,522.5,521.5,522.25,175
20150301|2015-02-13 05:00,13,522.25,522.5,522,522,35
20150301|2015-02-13 05:30,13,522,522.5,521.5,522,130
20150301|2015-02-13 06:00,13,521.75,522,521.5,521.75,67
20150301|2015-02-13 06:30,13,521.5,521.75,520.75,520.75,358
20150301|2015-02-13 07:00,13,520.75,523.75,520.75,523.5,504
20150301|2015-02-13 07:30,13,523.75,526.5,523.75,525.25,1039
20150301|2015-02-13 08:30,13,526.25,531.5,525.5,530.75,7936
20150301|2015-02-13 09:00,13,530.5,530.75,527.25,529.25,4390
20150301|2015-02-13 09:30,13,529.25,530,528,529.25,2006
20150301|2015-02-13 10:00,13,529.25,530,528.5,529.25,1173
20150301|2015-02-13 10:30,13,529.25,532.75,528.5,531.5,2751
20150301|2015-02-13 11:00,13,531.75,533.25,529.5,533,1749
20150301|2015-02-13 11:30,13,533,534.25,530.5,530.75,2844
20150301|2015-02-13 12:00,13,530.75,532,530.25,531.75,1654
20150301|2015-02-13 12:30,13,532,533.75,531,533,2923
20150301|2015-02-13 13:00,13,532.75,533.75,530.5,533.75,2682
20150301|2015-02-16 19:00,17,534.5,538.25,534.25,535.75,1598
20150301|2015-02-16 19:30,17,536.25,537,535.5,536,73
20150301|2015-02-16 20:00,17,536,537,536,536.75,59
20150301|2015-02-16 20:30,17,536.75,537,536.25,536.5,32
20150301|2015-02-16 21:00,17,536.25,536.5,536,536.25,35
20150301|2015-02-16 21:30,17,536.5,536.5,535.5,535.75,81
20150301|2015-02-16 22:00,17,535.75,536,535.75,535.75,18
20150301|2015-02-16 22:30,17,535.75,536,535.75,535.75,28
20150301|2015-02-16 23:00,17,535.75,536.25,535.75,536.25,122
20150301|2015-02-16 23:30,17,536.25,536.25,535.5,535.5,203
20150301|2015-02-17 00:00,17,535.75,536,535.5,536,64
20150301|2015-02-17 00:30,17,536,536,535.75,536,74
20150301|2015-02-17 01:00,17,536,536.25,535.75,536.25,122
20150301|2015-02-17 01:30,17,536.25,538,536.25,537.75,207
20150301|2015-02-17 02:00,17,537.75,539.5,537.5,539.5,323
20150301|2015-02-17 02:30,17,539.5,540,539.25,539.75,228
20150301|2015-02-17 03:00,17,539.75,540,539.5,539.75,120
20150301|2015-02-17 03:30,17,539.75,540,539.25,540,237
20150301|2015-02-17 04:00,17,540,541.25,539.75,541,494
20150301|2015-02-17 04:30,17,541,541,540.25,540.75,125
20150301|2015-02-17 05:00,17,540.75,540.75,540.5,540.75,43
20150301|2015-02-17 05:30,17,540.5,541.5,540.25,541.25,151
20150301|2015-02-17 06:00,17,541.5,542.5,541.5,542,245
20150301|2015-02-17 06:30,17,542.5,542.5,541.75,542.5,365
20150301|2015-02-17 07:00,17,542.5,543,542.25,542.25,328
20150301|2015-02-17 07:30,17,542.25,542.5,541.75,542,205
20150301|2015-02-17 08:30,17,542,548,538.25,539.25,7729
20150301|2015-02-17 09:00,17,539.5,539.75,536,536,3508
20150301|2015-02-17 09:30,17,536,537.75,534.5,535.25,2661
20150301|2015-02-17 10:00,17,535.5,536.5,532.25,533.5,3209
20150301|2015-02-17 10:30,17,533.5,535.25,532.5,532.5,1490
20150301|2015-02-17 11:00,17,532.75,535,531.75,534.5,1932
20150301|2015-02-17 11:30,17,534.5,536.25,534.25,535.5,1310
20150301|2015-02-17 12:00,17,535.75,537.5,535,536.25,1334
20150301|2015-02-17 12:30,17,536.25,536.75,534.5,535,874
20150301|2015-02-17 13:00,17,535.25,536,533.5,535,3206
20150301|2015-02-17 19:00,18,537,540.5,536.25,537.25,867
20150301|2015-02-17 19:30,18,537.25,538,537.25,538,43
20150301|2015-02-17 20:00,18,538,538,537.25,537.75,53
20150301|2015-02-17 20:30,18,537.75,538.5,537.75,538,300
20150301|2015-02-17 21:00,18,538.25,539.75,538,539.5,164
20150301|2015-02-17 21:30,18,539.5,539.75,539.25,539.25,46
20150301|2015-02-17 22:00,18,539.25,542,539,542,190
20150301|2015-02-17 22:30,18,542,542.5,541,541.75,202
20150301|2015-02-17 23:00,18,541.75,542.75,541.75,542.75,86
20150301|2015-02-17 23:30,18,542.5,543,542.25,543,75
20150301|2015-02-18 00:00,18,543,543.5,542.75,542.75,87
20150301|2015-02-18 00:30,18,542.75,543,542,542.25,107
20150301|2015-02-18 01:00,18,542,542,541.5,541.5,118
20150301|2015-02-18 01:30,18,541.5,542,541.5,541.75,38
20150301|2015-02-18 02:00,18,541.75,541.75,541,541.25,165
20150301|2015-02-18 02:30,18,541.25,541.5,540.5,540.5,69
20150301|2015-02-18 03:00,18,540.5,541.25,540.5,540.75,120
20150301|2015-02-18 03:30,18,540.75,542.75,537.75,539.5,872
20150301|2015-02-18 04:00,18,539.75,539.75,539.25,539.5,81
20150301|2015-02-18 04:30,18,539.25,540.5,539.25,540.25,90
20150301|2015-02-18 05:00,18,540,540.5,537.75,538,161
20150301|2015-02-18 05:30,18,538.25,538.25,537.25,537.5,53
20150301|2015-02-18 06:00,18,537.25,537.25,535.25,535.5,238
20150301|2015-02-18 06:30,18,535.5,537.25,535.5,536.5,146
20150301|2015-02-18 07:00,18,536.75,538.25,536,536.75,201
20150301|2015-02-18 07:30,18,536.75,537,536.25,536.5,98
20150301|2015-02-18 08:30,18,537.5,537.5,532.5,534.5,5392
20150301|2015-02-18 09:00,18,534.5,534.75,528,529.75,4309
20150301|2015-02-18 09:30,18,529.5,529.5,524.75,525.5,3534
20150301|2015-02-18 10:00,18,525.25,528,525.25,527,1621
20150301|2015-02-18 10:30,18,527,527.25,523.5,524.75,2109
20150301|2015-02-18 11:00,18,524.5,527,524.25,525.5,1148
20150301|2015-02-18 11:30,18,525.75,526,525,525.5,611
20150301|2015-02-18 12:00,18,525.25,526,524.5,524.75,870
20150301|2015-02-18 12:30,18,525,526.5,524.75,526,961
20150301|2015-02-18 13:00,18,526.25,528.5,526,528.25,1507
20150301|2015-02-18 19:00,19,528,529.25,527.25,528.25,142
20150301|2015-02-18 19:30,19,528.25,528.5,528,528.25,24
20150301|2015-02-18 20:00,19,528,528,527.75,527.75,17
20150301|2015-02-18 20:30,19,527.75,528.5,527.75,527.75,56
20150301|2015-02-18 21:00,19,527.75,528,527.5,527.5,31
20150301|2015-02-18 21:30,19,527.5,527.75,527.25,527.25,20
20150301|2015-02-18 22:00,19,527,527.25,527,527,3
20150301|2015-02-18 22:30,19,527,527,527,527,5
20150301|2015-02-18 23:00,19,527,527.5,527,527,21
20150301|2015-02-18 23:30,19,527.25,527.25,527,527,23
20150301|2015-02-19 00:00,19,527,527,526.75,526.75,6
20150301|2015-02-19 00:30,19,526.75,526.75,526.5,526.5,13
20150301|2015-02-19 01:00,19,526.75,526.75,526.5,526.5,15
20150301|2015-02-19 01:30,19,526.5,527,526.5,526.75,62
20150301|2015-02-19 02:00,19,526.75,526.75,526.75,526.75,30
20150301|2015-02-19 02:30,19,526.5,526.5,526.5,526.5,7
20150301|2015-02-19 03:00,19,526.25,526.25,524.75,524.75,185
20150301|2015-02-19 03:30,19,524.75,525,524,524.25,146
20150301|2015-02-19 04:00,19,524.25,524.25,523.75,523.75,154
20150301|2015-02-19 04:30,19,523.75,524.5,523.75,524.25,181
20150301|2015-02-19 05:00,19,524.5,524.75,524,524.75,138
20150301|2015-02-19 05:30,19,525,525,523.75,524.25,107
20150301|2015-02-19 06:00,19,524.25,524.75,524.25,524.5,65
20150301|2015-02-19 06:30,19,524.75,525.75,524.75,525.5,183
20150301|2015-02-19 07:00,19,525.5,529.5,525.5,527.5,807
20150301|2015-02-19 07:30,19,527.75,528,525.5,526.5,277
20150301|2015-02-19 08:30,19,526.5,528.75,526,528.25,1945
20150301|2015-02-19 09:00,19,528,529.25,527.25,528.5,1387
20150301|2015-02-19 09:30,19,528.5,533.5,528,532.5,3396
20150301|2015-02-19 10:00,19,532.75,533,531,532.25,1046
20150301|2015-02-19 10:30,19,532,537.25,532,536.25,2739
20150301|2015-02-19 11:00,19,536.5,537,533.25,534.5,1632
20150301|2015-02-19 11:30,19,534.5,535.25,529.75,529.75,1292
20150301|2015-02-19 12:00,19,529.75,531.75,528.5,531.5,780
20150301|2015-02-19 12:30,19,531.75,532.5,530,531.75,813
20150301|2015-02-19 13:00,19,532,532,527.75,527.75,1827
20150301|2015-02-19 19:00,20,526.5,529.25,526.5,529.25,190
20150301|2015-02-19 19:30,20,528.5,529,528.5,528.75,19
20150301|2015-02-19 20:00,20,529,529.5,529,529.25,155
20150301|2015-02-19 20:30,20,529,529.5,529,529.5,15
20150301|2015-02-19 21:00,20,529.25,529.5,529.25,529.5,41
20150301|2015-02-19 21:30,20,529.25,529.25,529.25,529.25,1
20150301|2015-02-19 22:00,20,529.25,529.75,529.25,529.75,5
20150301|2015-02-19 22:30,20,529.5,529.5,529.5,529.5,5
20150301|2015-02-19 23:00,20,529.5,531,529.5,530.5,118
20150301|2015-02-19 23:30,20,530.5,530.75,530.25,530.75,46
20150301|2015-02-20 00:00,20,530.75,531.5,530.75,531,67
20150301|2015-02-20 00:30,20,531,531,530.5,530.75,64
20150301|2015-02-20 01:00,20,531,531,530.5,530.5,32
20150301|2015-02-20 01:30,20,530.5,530.75,530.5,530.5,22
20150301|2015-02-20 02:00,20,530.5,530.5,530.5,530.5,5
20150301|2015-02-20 02:30,20,530.5,530.5,528.75,528.75,70
20150301|2015-02-20 03:00,20,528.75,529.25,527.75,529,91
20150301|2015-02-20 03:30,20,529.25,530.5,529,529.5,118
20150301|2015-02-20 04:00,20,529.25,529.5,529.25,529.25,6
20150301|2015-02-20 04:30,20,529.25,529.25,528.5,528.75,15
20150301|2015-02-20 05:00,20,528.25,528.5,527.5,527.75,23
20150301|2015-02-20 05:30,20,527.75,527.75,527.5,527.5,10
20150301|2015-02-20 06:00,20,527.75,528,527.5,527.75,15
20150301|2015-02-20 06:30,20,527.5,528.5,527.25,528,73
20150301|2015-02-20 07:00,20,527.75,531,527.75,530.75,245
20150301|2015-02-20 07:30,20,530.5,530.5,528.25,529.5,240
20150301|2015-02-20 08:30,20,529.5,529.5,521.25,522.5,2712
20150301|2015-02-20 09:00,20,522.5,523,521,521.75,910
20150301|2015-02-20 09:30,20,521.5,521.5,518.25,519,2251
20150301|2015-02-20 10:00,20,519,519.5,518,519.5,913
20150301|2015-02-20 10:30,20,519.25,519.5,518,518.5,630
20150301|2015-02-20 11:00,20,518.5,518.5,516.5,516.5,864
20150301|2015-02-20 11:30,20,516.75,516.75,513.5,514.25,2354
20150301|2015-02-20 12:00,20,514.25,516,513.5,514.25,747
20150301|2015-02-20 12:30,20,514,515,511.5,512.5,1458
20150301|2015-02-20 13:00,20,512.25,513,509.5,510.25,7368
20150301|2015-02-22 19:00,23,510.75,512.75,510.25,512.75,527
20150301|2015-02-22 19:30,23,512.5,512.75,511.75,511.75,163
20150301|2015-02-22 20:00,23,511.75,512,511.75,512,55
20150301|2015-02-22 20:30,23,511.75,511.75,510.25,510.25,68
20150301|2015-02-22 21:00,23,510.25,510.5,510,510.25,130
20150301|2015-02-22 21:30,23,510.25,510.25,510,510,20
20150301|2015-02-22 22:00,23,510,510.25,509.75,509.75,38
20150301|2015-02-22 22:30,23,509.75,510,509.75,510,12
20150301|2015-02-22 23:00,23,510,510,509.75,510,20
20150301|2015-02-22 23:30,23,510,510,509.75,510,95
20150301|2015-02-23 00:00,23,510,510,508.75,508.75,109
20150301|2015-02-23 00:30,23,508.5,508.5,508,508,187
20150301|2015-02-23 01:00,23,508,508.25,508,508,18
20150301|2015-02-23 01:30,23,508,508.5,507.5,508.5,42
20150301|2015-02-23 02:00,23,508.5,509.5,508.5,508.75,21
20150301|2015-02-23 02:30,23,508.75,509.5,508.5,509.5,108
20150301|2015-02-23 03:00,23,509,509.5,509,509.5,18
20150301|2015-02-23 03:30,23,509.75,509.75,508.75,509,152
20150301|2015-02-23 04:00,23,509.25,509.5,509,509.5,51
20150301|2015-02-23 04:30,23,510,510.5,509.75,510.5,63
20150301|2015-02-23 05:00,23,510,510.25,509.75,509.75,89
20150301|2015-02-23 05:30,23,509.75,509.75,509.75,509.75,11
20150301|2015-02-23 06:00,23,509.75,510,509.5,510,10
20150301|2015-02-23 06:30,23,509.5,509.75,509,509,124
20150301|2015-02-23 07:00,23,509,509.5,507.75,508.75,253
20150301|2015-02-23 07:30,23,508.5,509.5,508.5,509.5,36
20150301|2015-02-23 08:30,23,508.75,515,508.5,513,1809
20150301|2015-02-23 09:00,23,513,513.25,508.75,509,577
20150301|2015-02-23 09:30,23,509,510,507.75,508,596
20150301|2015-02-23 10:00,23,508,508,504.75,505.25,756
20150301|2015-02-23 10:30,23,505,506.25,504.75,505,223
20150301|2015-02-23 11:00,23,504.75,505,503.5,504.25,230
20150301|2015-02-23 11:30,23,504.25,505,504,504.25,179
20150301|2015-02-23 12:00,23,504,505,504,504.75,64
20150301|2015-02-23 12:30,23,504.5,506.5,504.5,505.75,277
20150301|2015-02-23 13:00,23,505.75,507.75,505,505.5,709
20150301|2015-02-23 19:00,24,505.75,506.75,505.25,505.25,81
20150301|2015-02-23 19:30,24,505.75,506.25,505.75,506.25,11
20150301|2015-02-23 20:00,24,505.25,505.25,504.5,504.5,50
20150301|2015-02-23 20:30,24,504.75,506.5,504.75,506.5,73
20150301|2015-02-23 21:00,24,506.5,507.5,506.5,507.25,51
20150301|2015-02-23 21:30,24,507.25,507.25,507,507,39
20150301|2015-02-23 22:00,24,507,507.75,507,507.5,19
20150301|2015-02-23 22:30,24,508,508,508,508,31
20150301|2015-02-23 23:30,24,507.5,507.5,507.5,507.5,4
20150301|2015-02-24 00:00,24,507.5,507.5,506.75,506.75,11
20150301|2015-02-24 00:30,24,506.5,506.75,506.5,506.75,37
20150301|2015-02-24 01:00,24,506.75,506.75,506.75,506.75,9
20150301|2015-02-24 01:30,24,506.75,507,506.75,507,152
20150301|2015-02-24 02:00,24,507,509.5,507,508.25,188
20150301|2015-02-24 02:30,24,508,508,506.75,507,144
20150301|2015-02-24 03:00,24,507,507.75,507,507.75,152
20150301|2015-02-24 03:30,24,507.25,508.5,507.25,507.75,178
20150301|2015-02-24 04:00,24,507.75,507.75,507.25,507.25,16
20150301|2015-02-24 04:30,24,507.5,507.5,507,507.25,12
20150301|2015-02-24 05:00,24,507.5,507.5,506.75,507,155
20150301|2015-02-24 05:30,24,506.75,506.75,506.5,506.5,23
20150301|2015-02-24 06:00,24,506.5,506.5,506.25,506.25,35
20150301|2015-02-24 06:30,24,506,506.25,506,506.25,35
20150301|2015-02-24 07:00,24,506,506.5,506,506.5,17
20150301|2015-02-24 07:30,24,506.75,507.5,506.75,507.5,108
20150301|2015-02-24 08:30,24,508.25,512,507.75,508,782
20150301|2015-02-24 09:00,24,508.5,512,506.5,511.25,571
20150301|2015-02-24 09:30,24,511.75,513.25,511,511.75,485
20150301|2015-02-24 10:00,24,511.75,512.5,507.5,507.75,481
20150301|2015-02-24 10:30,24,508.25,510.75,507,510,461
20150301|2015-02-24 11:00,24,510,512.5,507.5,508.25,406
20150301|2015-02-24 11:30,24,508,510.5,507.5,509.5,106
20150301|2015-02-24 12:00,24,509.75,510.5,508.5,508.5,111
20150301|2015-02-24 12:30,24,508.5,509.5,507,508.5,426
20150301|2015-02-24 13:00,24,508.5,508.75,505,505.5,828
20150301|2015-02-24 19:00,25,506.5,506.5,504.25,504.25,67
20150301|2015-02-24 19:30,25,503.75,503.75,501.5,503,92
20150301|2015-02-24 20:00,25,502.5,504,501.5,501.5,11
20150301|2015-02-24 20:30,25,501.75,501.75,501.75,501.75,2
20150301|2015-02-24 21:00,25,501.5,501.75,501.5,501.75,9
20150301|2015-02-24 21:30,25,501.75,501.75,501.75,501.75,1
20150301|2015-02-24 22:00,25,502,502,502,502,10
20150301|2015-02-24 22:30,25,502.75,502.75,502,502,5
20150301|2015-02-24 23:00,25,502,502,501.75,502,26
20150301|2015-02-24 23:30,25,502,502,502,502,2
20150301|2015-02-25 00:00,25,502,502,501.75,501.75,22
20150301|2015-02-25 00:30,25,502.25,502.25,501.75,501.75,5
20150301|2015-02-25 01:00,25,502,502,502,502,8
20150301|2015-02-25 01:30,25,502,502,502,502,2
20150301|2015-02-25 02:00,25,502.5,502.5,501.5,501.75,16
20150301|2015-02-25 02:30,25,501.75,502.25,501.75,502,5
20150301|2015-02-25 03:00,25,502.5,502.75,502.25,502.75,5
20150301|2015-02-25 03:30,25,502.75,503.25,502.75,503.25,15
20150301|2015-02-25 04:00,25,504,506.5,504,505.75,61
20150301|2015-02-25 04:30,25,505.75,505.75,505.25,505.5,23
20150301|2015-02-25 05:00,25,505.25,505.25,504.25,505.25,25
20150301|2015-02-25 05:30,25,504.5,504.5,504,504,4
20150301|2015-02-25 06:00,25,503.25,503.25,503.25,503.25,1
20150301|2015-02-25 06:30,25,503.25,503.25,502.25,502.25,16
20150301|2015-02-25 07:00,25,502,502.25,501.5,502,45
20150301|2015-02-25 07:30,25,501.75,503,501.75,503,33
20150301|2015-02-25 08:30,25,503,503.75,499.5,500.5,426
20150301|2015-02-25 09:00,25,501,501,498.75,498.75,674
20150301|2015-02-25 09:30,25,498.75,500,498,498.5,347
20150301|2015-02-25 10:00,25,498.5,499.25,497.75,498.5,163
20150301|2015-02-25 10:30,25,498.25,499,497.5,497.5,120
20150301|2015-02-25 11:00,25,497.5,498.25,496.5,497,130
20150301|2015-02-25 11:30,25,497,498,496,496.5,158
20150301|2015-02-25 12:00,25,496.75,497,496,496.5,97
20150301|2015-02-25 12:30,25,496.25,498,496,496.5,242
20150301|2015-02-25 13:00,25,496.5,498,496.5,498,555
20150301|2015-02-25 19:00,26,498,498,496.75,497,14
20150301|2015-02-25 19:30,26,497.25,497.5,497.25,497.5,19
20150301|2015-02-25 20:00,26,497.5,497.5,497.5,497.5,4
20150301|2015-02-25 20:30,26,497,497,497,497,4
20150301|2015-02-25 21:00,26,497.25,498,497.25,497.75,17
20150301|2015-02-25 21:30,26,497.5,497.75,497.5,497.75,9
20150301|2015-02-25 22:00,26,498,498,497.75,497.75,2
20150301|2015-02-25 22:30,26,497.75,498,497.75,498,2
20150301|2015-02-25 23:00,26,498,499.75,498,499.75,51
20150301|2015-02-25 23:30,26,499.5,499.75,498.25,498.25,52
20150301|2015-02-26 00:00,26,497.75,498,497.75,498,11
20150301|2015-02-26 00:30,26,499,499,499,499,1
20150301|2015-02-26 01:00,26,499.25,499.25,498.5,498.5,15
20150301|2015-02-26 02:00,26,498.75,498.75,498.75,498.75,5
20150301|2015-02-26 02:30,26,499.5,499.75,499.5,499.5,10
20150301|2015-02-26 03:00,26,499.75,499.75,499,499,22
20150301|2015-02-26 03:30,26,499,499.25,499,499.25,32
20150301|2015-02-26 04:00,26,497.75,498,497.75,498,4
20150301|2015-02-26 04:30,26,497.5,497.5,497.5,497.5,3
20150301|2015-02-26 05:00,26,497.25,497.25,497,497,4
20150301|2015-02-26 05:30,26,496.75,497.25,496.75,496.75,12
20150301|2015-02-26 06:00,26,496.5,497.5,496.5,497.25,53
20150301|2015-02-26 06:30,26,497.25,497.75,497,497.5,103
20150301|2015-02-26 07:00,26,498,498,497,497,102
20150301|2015-02-26 07:30,26,497,497,496,496.5,94
20150301|2015-02-26 08:30,26,496,497.5,493.75,496.5,363
20150301|2015-02-26 09:00,26,497,497,494.25,495.25,126
20150301|2015-02-26 09:30,26,495,496,493.25,493.5,267
20150301|2015-02-26 10:00,26,493.5,494.5,491.25,492.75,340
20150301|2015-02-26 10:30,26,492.75,500.25,492.75,499,587
20150301|2015-02-26 11:00,26,499.75,501.75,497,499,104
20150301|2015-02-26 11:30,26,499.5,499.5,496.75,498.25,46
20150301|2015-02-26 12:00,26,497.75,500.75,497.75,499.75,223
20150301|2015-02-26 12:30,26,500,502,500,502,100
20150301|2015-02-26 13:00,26,502.25,504.5,502.25,504,423
20150301|2015-02-26 19:00,27,507,507,502.75,503,38
20150301|2015-02-26 19:30,27,503.25,503.25,502.75,502.75,2
20150301|2015-02-26 20:30,27,502,502.25,502,502,19
20150301|2015-02-26 21:00,27,502.75,502.75,502.75,502.75,2
20150301|2015-02-26 21:30,27,503,503,503,503,1
20150301|2015-02-26 22:00,27,503,503,503,503,9
20150301|2015-02-26 22:30,27,502.25,502.25,502.25,502.25,1
20150301|2015-02-27 00:30,27,503,503,503,503,1
20150301|2015-02-27 02:30,27,506.75,506.75,506.75,506.75,2
20150301|2015-02-27 04:00,27,507.5,507.5,507.5,507.5,2
20150301|2015-02-27 05:00,27,508.25,509,508.25,508.25,167
20150301|2015-02-27 06:30,27,510.25,511,510.25,511,12
20150301|2015-02-27 07:00,27,512,512,510.75,510.75,11
20150301|2015-02-27 07:30,27,510,510,509.75,510,13
20150301|2015-02-27 08:30,27,510.5,510.5,506.25,508.75,193
20150301|2015-02-27 09:00,27,508.75,509.75,506.5,508.5,83
20150301|2015-02-27 09:30,27,509.25,518,509.25,511,111
20150301|2015-02-27 10:00,27,511.25,513,511.25,512.75,14
20150301|2015-02-27 10:30,27,513.25,514.5,512.5,512.75,25
20150301|2015-02-27 11:00,27,513.75,516.25,513,515.75,36
20150301|2015-02-27 11:30,27,515.75,521,515.75,518.75,48
20150301|2015-02-27 12:00,27,518.75,521.25,518.75,520.75,39
20150301|2015-02-27 12:30,27,520,522.25,519.75,522.25,34
20150301|2015-02-27 13:00,27,523,523,516.5,516.5,37
20150301|2015-03-01 19:00,2,517.25,517.25,517.25,517.25,2
20150301|2015-03-01 19:30,2,520,520,520,520,1
20150301|2015-03-01 21:30,2,519.75,519.75,519.75,519.75,1
20150301|2015-03-02 08:30,2,518.25,521.25,518.25,518.75,116
20150301|2015-03-02 09:00,2,517.5,518,515,515,49
20150301|2015-03-02 09:30,2,514.5,514.5,513.5,513.5,18
20150301|2015-03-02 10:00,2,513.5,513.5,513.5,513.5,4
20150301|2015-03-02 10:30,2,511,511.25,510,510,14
20150301|2015-03-02 11:00,2,511.5,511.5,510.75,511.25,4
20150301|2015-03-02 11:30,2,510.25,510.25,510,510,2
20150301|2015-03-02 12:00,2,510.25,510.5,508.75,508.75,15
20150301|2015-03-02 13:00,2,509,509,507.25,507.25,4
20150301|2015-03-03 02:30,3,508.5,508.5,508.5,508.5,1
20150301|2015-03-03 04:00,3,508.5,508.5,508.5,508.5,2
20150301|2015-03-03 05:30,3,509,509,509,509,8
20150301|2015-03-03 06:00,3,509,509,508.75,508.75,8
20150301|2015-03-03 06:30,3,508.75,508.75,508.75,508.75,12
20150301|2015-03-03 07:00,3,508.5,508.5,506.75,506.75,31
20150301|2015-03-03 08:30,3,507.75,507.75,504.5,505,34
20150301|2015-03-03 09:00,3,504.5,504.75,501.75,502.5,44
20150301|2015-03-03 09:30,3,502,502,500.5,502,6
20150301|2015-03-03 10:00,3,501.25,501.5,501.25,501.5,8
20150301|2015-03-03 10:30,3,502,504.75,502,504.75,11
20150301|2015-03-03 11:00,3,508,509.5,505.75,505.75,3
20150301|2015-03-03 11:30,3,505,505,505,505,1
20150301|2015-03-03 12:00,3,504.5,505.75,504.5,504.5,6
20150301|2015-03-03 12:30,3,507.5,507.5,507.5,507.5,4
20150301|2015-03-03 13:00,3,507.5,507.75,507.5,507.75,2
20150301|2015-03-03 19:00,4,507,509,507,508.25,20
20150301|2015-03-03 19:30,4,508.25,508.25,508,508.25,5
20150301|2015-03-03 21:00,4,505.5,505.5,505.25,505.25,3
20150301|2015-03-04 03:00,4,503.5,504,503.5,504,2
20150301|2015-03-04 03:30,4,504.25,504.25,504.25,504.25,2
20150301|2015-03-04 07:00,4,501.5,501.5,501,501,6
20150301|2015-03-04 07:30,4,500,500,499.75,499.75,2
20150301|2015-03-04 08:30,4,500.75,500.75,496.25,496.25,22
20150301|2015-03-04 09:00,4,495.5,495.5,493.5,493.5,27
20150301|2015-03-04 09:30,4,493.5,493.5,491.25,491.25,18
20150301|2015-03-04 10:00,4,494,494,493.75,493.75,6
20150301|2015-03-04 10:30,4,492.5,492.5,492.5,492.5,8
20150301|2015-03-04 11:00,4,495.25,495.25,495.25,495.25,1
20150301|2015-03-04 12:30,4,494,494,493.25,493.25,2
20150301|2015-03-04 13:00,4,493.5,493.75,493.25,493.25,4
20150301|2015-03-04 19:30,5,491.75,491.75,491.75,491.75,2
20150301|2015-03-04 22:30,5,490,490,490,490,4
20150301|2015-03-05 05:30,5,490.75,490.75,490.5,490.5,2
20150301|2015-03-05 08:30,5,492.5,492.5,484.25,484.25,36
20150301|2015-03-05 09:00,5,484.5,484.5,483,483,9
20150301|2015-03-05 09:30,5,482,482,481.5,481.5,6
20150301|2015-03-05 10:30,5,484.25,489,483.25,487,35
20150301|2015-03-05 12:00,5,481,481,481,481,3
20150301|2015-03-06 01:30,6,482.25,482.25,482.25,482.25,1
20150301|2015-03-06 09:00,6,486.25,486.75,486.25,486.75,11
20150301|2015-03-06 09:30,6,487.25,487.25,487.25,487.25,1
20150301|2015-03-06 10:00,6,486,486,483.5,483.5,2
20150301|2015-03-06 10:30,6,484.75,484.75,484.75,484.75,1
20150301|2015-03-06 12:00,6,485,485,485,485,2
20150301|2015-03-06 12:30,6,484.5,484.5,484.5,484.5,4
20150301|2015-03-06 13:00,6,484.75,488.75,484.75,488.75,4
20150301|2015-03-08 20:00,9,491.25,491.25,491.25,491.25,1
20150301|2015-03-09 10:00,9,499.75,499.75,499.75,499.75,1
20150301|2015-03-09 12:00,9,498.25,498.75,498.25,498.75,10
20150301|2015-03-09 13:00,9,494,494,494,494,3
20150301|2015-03-09 21:30,10,490.75,490.75,490.75,490.75,3
20150301|2015-03-10 04:00,10,490,490,489,489,2
20150301|2015-03-10 08:30,10,489.25,489.25,489.25,489.25,1
20150301|2015-03-10 09:00,10,489,489,489,489,8
20150301|2015-03-10 09:30,10,489,491.25,489,491.25,13
20150301|2015-03-10 10:30,10,492.25,492.25,492.25,492.25,1
20150301|2015-03-10 20:30,11,502.75,502.75,502.75,502.75,2
20150301|2015-03-11 08:30,11,502.25,503.5,501.5,501.5,6
20150301|2015-03-11 10:00,11,502.75,502.75,502.75,502.75,1
20150301|2015-03-11 10:30,11,503.75,503.75,502.75,502.75,4
20150301|2015-03-11 12:00,11,502.75,502.75,502.75,502.75,1
20150301|2015-03-11 12:30,11,501.5,501.5,501.5,501.5,3
20150301|2015-03-11 13:00,11,503,503,503,503,1
20150301|2015-03-11 19:00,12,503,503,503,503,1
20150301|2015-03-12 10:30,12,506.75,516.75,506.75,515,24
20150301|2015-03-13 08:30,13,520.25,520.25,517.5,518,7
20150301|2015-03-13 09:00,13,519,519,519,519,2
20150301|2015-03-13 10:30,13,509.5,510.5,509.5,510.5,11
20150301|2015-03-13 11:00,13,508.25,508.25,508.25,508.25,3
20150501|2014-09-02 19:00,3,585,585,582.5,582.5,7
20150501|2014-09-02 20:00,3,584,584,584,584,11
20150501|2014-09-03 00:00,3,584.75,585.75,584.75,585.75,3
20150501|2014-09-03 00:30,3,586,586,586,586,1
20150501|2014-09-03 01:00,3,586,586,586,586,3
20150501|2014-09-03 01:30,3,585.25,585.25,585.25,585.25,1
20150501|2014-09-03 02:00,3,585.25,585.25,585.25,585.25,2
20150501|2014-09-03 03:00,3,585.25,585.25,577.75,577.75,30
20150501|2014-09-03 03:30,3,576,579.25,576,578,16
20150501|2014-09-03 04:30,3,577.75,577.75,577.75,577.75,1
20150501|2014-09-03 05:30,3,579.5,579.75,579.5,579.75,2
20150501|2014-09-03 06:00,3,580,580,580,580,2
20150501|2014-09-03 07:30,3,578,578.5,578,578,12
20150501|2014-09-03 08:30,3,578,578.75,575,576.75,94
20150501|2014-09-03 09:00,3,575.75,577.5,574,575.75,346
20150501|2014-09-03 09:30,3,576,576,570,570,689
20150501|2014-09-03 10:00,3,570.25,571,569.5,570.25,60
20150501|2014-09-03 10:30,3,570.5,571.75,569.75,571.75,33
20150501|2014-09-03 11:00,3,570.75,570.75,569.25,569.25,21
20150501|2014-09-03 11:30,3,569.75,571.25,569.5,570.75,31
20150501|2014-09-03 12:00,3,570.5,570.5,569.75,569.75,29
20150501|2014-09-03 12:30,3,569.75,569.75,569,569,13
20150501|2014-09-03 13:00,3,569,571.25,568.75,569.25,197
20150501|2014-09-03 19:00,4,569.75,569.75,568,568,86
20150501|2014-09-03 19:30,4,568.5,568.5,568,568,18
20150501|2014-09-03 20:00,4,568.5,568.5,568,568,10
20150501|2014-09-03 20:30,4,568,568,568,568,17
20150501|2014-09-03 21:00,4,568,568,568,568,4
20150501|2014-09-03 22:00,4,567,567.5,567,567,5
20150501|2014-09-03 22:30,4,567.5,567.5,567.5,567.5,6
20150501|2014-09-03 23:00,4,567.25,567.5,567.25,567.5,14
20150501|2014-09-04 01:30,4,567.25,567.25,566.25,566.25,18
20150501|2014-09-04 03:30,4,566.75,566.75,566.75,566.75,1
20150501|2014-09-04 04:30,4,566.5,566.5,566.5,566.5,1
20150501|2014-09-04 05:00,4,566,566,566,566,3
20150501|2014-09-04 06:00,4,566.25,566.5,566.25,566.5,5
20150501|2014-09-04 06:30,4,566.75,570,565.25,565.25,20
20150501|2014-09-04 07:00,4,566.75,566.75,566.75,566.75,1
20150501|2014-09-04 07:30,4,566.25,566.25,565.75,565.75,5
20150501|2014-09-04 08:30,4,565,565.5,563,564.75,184
20150501|2014-09-04 09:00,4,565,566,561,561.5,135
20150501|2014-09-04 09:30,4,561.75,566,561.75,564.5,110
20150501|2014-09-04 10:00,4,564.5,564.5,562.5,562.75,10
20150501|2014-09-04 10:30,4,563,565.25,563,565.25,22
20150501|2014-09-04 11:00,4,565.75,566.5,565.25,565.75,27
20150501|2014-09-04 11:30,4,565,565.5,564.75,565.25,17
20150501|2014-09-04 12:00,4,563,563.25,563,563.25,12
20150501|2014-09-04 12:30,4,563.75,564.75,563,564.5,32
20150501|2014-09-04 13:00,4,564.25,566,561.75,562,196
20150501|2014-09-04 19:00,5,564.5,569.5,564,569.5,4
20150501|2014-09-04 19:30,5,570.75,572.75,570.75,572.75,5
20150501|2014-09-04 20:00,5,572.5,572.5,572.5,572.5,1
20150501|2014-09-04 22:00,5,569.5,569.5,569.5,569.5,1
20150501|2014-09-04 23:30,5,568.25,568.25,568.25,568.25,1
20150501|2014-09-05 02:30,5,570.75,571,568.25,568.25,3
20150501|2014-09-05 03:00,5,568,568.75,568,568.5,4
20150501|2014-09-05 03:30,5,569,569,569,569,2
20150501|2014-09-05 04:00,5,567,567,567,567,1
20150501|2014-09-05 04:30,5,566.5,566.5,566.5,566.5,2
20150501|2014-09-05 06:30,5,566.5,567.5,566.5,567.25,3
20150501|2014-09-05 07:00,5,568.25,569.25,568.25,569.25,7
20150501|2014-09-05 07:30,5,565.5,566.25,565,565,5
20150501|2014-09-05 08:30,5,564.75,564.75,559,559,392
20150501|2014-09-05 09:00,5,559.5,565,559.25,562.75,142
20150501|2014-09-05 09:30,5,564.5,567,563,563,81
20150501|2014-09-05 10:00,5,562.25,565.75,562.25,564.25,80
20150501|2014-09-05 10:30,5,564.5,565.25,563.75,565,61
20150501|2014-09-05 11:00,5,565.25,565.75,564.25,565.25,23
20150501|2014-09-05 11:30,5,566.25,567.75,566.25,566.75,19
20150501|2014-09-05 12:00,5,566.25,567,566,566.75,9
20150501|2014-09-05 12:30,5,565.25,565.25,564.25,565,4
20150501|2014-09-05 13:00,5,565,565.5,564.25,565.25,190
20150501|2014-09-07 19:00,8,565.5,566.25,565.5,566.25,6
20150501|2014-09-07 19:30,8,567.5,567.5,567.5,567.5,1
20150501|2014-09-07 20:00,8,567.5,567.5,567.5,567.5,2
20150501|2014-09-07 21:00,8,567.75,567.75,567.75,567.75,2
20150501|2014-09-07 23:30,8,567.75,567.75,567.75,567.75,5
20150501|2014-09-08 00:30,8,568.25,568.25,568.25,568.25,1
20150501|2014-09-08 01:00,8,568.25,568.25,568.25,568.25,14
20150501|2014-09-08 02:00,8,566.75,566.75,566.75,566.75,10
20150501|2014-09-08 03:30,8,564.75,564.75,564.75,564.75,1
20150501|2014-09-08 04:00,8,563.25,563.25,563,563,2
20150501|2014-09-08 05:00,8,562.75,562.75,562.5,562.5,2
20150501|2014-09-08 05:30,8,561.25,561.25,561.25,561.25,10
20150501|2014-09-08 06:30,8,561.75,561.75,561.75,561.75,2
20150501|2014-09-08 07:30,8,560.75,560.75,557,557,26
20150501|2014-09-08 08:30,8,557,558.75,555,556.5,149
20150501|2014-09-08 09:00,8,556.5,557,555.5,555.75,38
20150501|2014-09-08 09:30,8,556,559,554.5,559,106
20150501|2014-09-08 10:00,8,558.5,558.75,558.25,558.75,9
20150501|2014-09-08 10:30,8,559.75,561,559.75,560.75,57
20150501|2014-09-08 11:00,8,561.5,562.25,561,561.25,26
20150501|2014-09-08 11:30,8,561.75,562.5,561.25,561.25,6
20150501|2014-09-08 12:00,8,561.5,561.5,561,561,6
20150501|2014-09-08 12:30,8,560,560,558.25,558.25,41
20150501|2014-09-08 13:00,8,559.5,563,559.5,562.75,51
20150501|2014-09-09 02:00,9,558.5,558.5,558.5,558.5,7
20150501|2014-09-09 03:00,9,557.75,557.75,557.25,557.5,3
20150501|2014-09-09 03:30,9,557.75,558,557.75,558,3
20150501|2014-09-09 04:00,9,558.25,559.25,558.25,559.25,3
20150501|2014-09-09 05:00,9,559,559,559,559,1
20150501|2014-09-09 06:00,9,558.75,558.75,558.75,558.75,4
20150501|2014-09-09 06:30,9,556.75,556.75,556.75,556.75,1
20150501|2014-09-09 07:00,9,556.5,556.5,555.75,555.75,3
20150501|2014-09-09 08:30,9,557,557,554.5,555,96
20150501|2014-09-09 09:00,9,555.5,555.5,553.25,555,61
20150501|2014-09-09 09:30,9,554.25,555,552.5,554.75,71
20150501|2014-09-09 10:00,9,554.5,554.75,554.25,554.5,6
20150501|2014-09-09 10:30,9,555.5,558,555.5,557.25,56
20150501|2014-09-09 11:00,9,557,557,556.5,556.75,13
20150501|2014-09-09 11:30,9,556.5,556.5,555.75,556,45
20150501|2014-09-09 12:00,9,556.25,556.25,555.5,555.5,84
20150501|2014-09-09 12:30,9,556,556,554.5,554.5,10
20150501|2014-09-09 13:00,9,553.75,556.5,553.5,556.5,117
20150501|2014-09-09 19:00,10,556.5,556.5,555.75,555.75,11
20150501|2014-09-09 20:00,10,555,555,555,555,5
20150501|2014-09-09 21:00,10,553.5,553.5,553.5,553.5,1
20150501|2014-09-09 22:00,10,552.75,552.75,552.75,552.75,1
20150501|2014-09-10 03:30,10,552.75,552.75,551.75,551.75,11
20150501|2014-09-10 04:00,10,551.5,551.5,551.5,551.5,2
20150501|2014-09-10 05:30,10,552.25,552.25,551.75,551.75,12
20150501|2014-09-10 06:30,10,552.25,552.25,552,552,12
20150501|2014-09-10 07:30,10,551.5,551.5,551.5,551.5,1
20150501|2014-09-10 08:30,10,552.25,552.5,550.75,551,142
20150501|2014-09-10 09:00,10,550.5,553.5,550,553.5,95
20150501|2014-09-10 09:30,10,552,552,550,550.75,317
20150501|2014-09-10 10:00,10,550.5,550.75,549.75,549.75,115
20150501|2014-09-10 10:30,10,549.5,550.5,549.5,549.5,89
20150501|2014-09-10 11:00,10,550,550,549.5,549.5,10
20150501|2014-09-10 11:30,10,549,549.5,549,549.5,27
20150501|2014-09-10 12:00,10,549.5,549.5,548.75,548.75,25
20150501|2014-09-10 12:30,10,549.5,549.5,547.75,547.75,37
20150501|2014-09-10 13:00,10,548.25,549.25,547,547.5,276
20150501|2014-09-10 20:30,11,547.25,547.25,547.25,547.25,5
20150501|2014-09-10 21:30,11,546.5,546.5,546.5,546.5,1
20150501|2014-09-10 23:00,11,545,545,545,545,34
20150501|2014-09-11 02:00,11,545.75,545.75,545.75,545.75,3
20150501|2014-09-11 03:30,11,545.75,545.75,545.25,545.25,6
20150501|2014-09-11 04:30,11,545.25,545.25,545,545,2
20150501|2014-09-11 05:00,11,545.5,545.5,545,545,2
20150501|2014-09-11 05:30,11,545.5,545.5,544.75,544.75,2
20150501|2014-09-11 06:00,11,545.5,545.5,545,545,2
20150501|2014-09-11 07:00,11,545.25,545.25,544.75,544.75,2
20150501|2014-09-11 07:30,11,545.5,545.5,545.5,545.5,1
20150501|2014-09-11 08:30,11,545.75,546.75,545.25,546,59
20150501|2014-09-11 09:00,11,546,546,543,543.25,79
20150501|2014-09-11 09:30,11,543,543,540.75,541.25,54
20150501|2014-09-11 10:00,11,541,541.75,540,540.25,67
20150501|2014-09-11 10:30,11,540.25,541,539.75,539.75,65
20150501|2014-09-11 11:00,11,539.5,540.25,532.5,534.5,175
20150501|2014-09-11 11:30,11,534.75,535.75,534.25,535,44
20150501|2014-09-11 12:00,11,535.25,535.75,535,535.5,106
20150501|2014-09-11 12:30,11,535.25,535.75,534.5,535.5,279
20150501|2014-09-11 13:00,11,535.5,537.5,535.25,537,117
20150501|2014-09-11 21:30,12,536.5,536.5,536.5,536.5,1
20150501|2014-09-11 23:30,12,535.25,535.25,535.25,535.25,1
20150501|2014-09-12 03:30,12,533.75,533.75,533.75,533.75,10
20150501|2014-09-12 04:30,12,534,534,534,534,1
20150501|2014-09-12 07:00,12,535,535,534.25,534.25,2
20150501|2014-09-12 08:30,12,535.25,535.5,533,533,95
20150501|2014-09-12 09:00,12,532.75,533.5,531.5,532.25,101
20150501|2014-09-12 09:30,12,532.25,532.25,530.5,530.5,141
20150501|2014-09-12 10:00,12,530.5,530.75,530.25,530.5,37
20150501|2014-09-12 10:30,12,530,530.25,529,529.25,66
20150501|2014-09-12 11:00,12,529.5,529.5,527.75,529,43
20150501|2014-09-12 11:30,12,529,530.75,529,530,51
20150501|2014-09-12 12:00,12,530.25,530.5,529.25,529.75,25
20150501|2014-09-12 12:30,12,529.75,530,529.25,529.25,61
20150501|2014-09-12 13:00,12,530.25,531.75,529.75,531.75,135
20150501|2014-09-14 22:00,15,529.25,529.25,529.25,529.25,1
20150501|2014-09-14 22:30,15,529.75,529.75,529.75,529.75,10
20150501|2014-09-14 23:30,15,528,528,528,528,2
20150501|2014-09-15 00:30,15,527.25,527.25,526.75,526.75,12
20150501|2014-09-15 03:00,15,526,526,526,526,1
20150501|2014-09-15 04:00,15,527,527,527,527,1
20150501|2014-09-15 04:30,15,525.25,525.5,524.25,524.25,4
20150501|2014-09-15 07:00,15,526.25,526.75,526.25,526.5,3
20150501|2014-09-15 07:30,15,526,526,525.75,525.75,2
20150501|2014-09-15 08:30,15,526.75,530,526.5,529.25,82
20150501|2014-09-15 09:00,15,529,529.5,527.25,528.75,85
20150501|2014-09-15 09:30,15,528.25,528.5,527,528.5,54
20150501|2014-09-15 10:00,15,529.25,529.5,527.75,528.75,30
20150501|2014-09-15 10:30,15,528.5,530,528.5,529.25,60
20150501|2014-09-15 11:00,15,530,530,528.75,528.75,30
20150501|2014-09-15 11:30,15,528.75,532.25,528.5,531,80
20150501|2014-09-15 12:00,15,530.5,531,530.5,531,10
20150501|2014-09-15 12:30,15,531,531,530,531,37
20150501|2014-09-15 13:00,15,530,530.25,529,529,85
20150501|2014-09-15 19:00,16,529.25,529.25,529.25,529.25,51
20150501|2014-09-15 19:30,16,529.25,529.25,529.25,529.25,34
20150501|2014-09-15 21:30,16,530.5,530.5,530.5,530.5,1
20150501|2014-09-16 01:30,16,529.5,529.5,529.5,529.5,1
20150501|2014-09-16 03:00,16,531.25,531.25,531.25,531.25,1
20150501|2014-09-16 03:30,16,533.75,533.75,533.75,533.75,1
20150501|2014-09-16 04:30,16,533.75,533.75,533.75,533.75,2
20150501|2014-09-16 05:00,16,533,533,532.75,532.75,3
20150501|2014-09-16 05:30,16,534.75,534.75,534.75,534.75,1
20150501|2014-09-16 06:30,16,534.5,534.5,533.25,534.25,15
20150501|2014-09-16 07:00,16,532.5,532.5,531,531,10
20150501|2014-09-16 07:30,16,531,532,531,531.75,12
20150501|2014-09-16 08:30,16,531.25,531.5,524,526.5,144
20150501|2014-09-16 09:00,16,525.5,525.75,522.5,523.25,38
20150501|2014-09-16 09:30,16,522,523,519.75,521.25,172
20150501|2014-09-16 10:00,16,522.75,525.5,522.75,525.5,89
20150501|2014-09-16 10:30,16,525.25,525.25,523.25,525,102
20150501|2014-09-16 11:00,16,524.5,524.5,524.5,524.5,4
20150501|2014-09-16 11:30,16,526,526,522.25,524.5,29
20150501|2014-09-16 12:00,16,524.25,524.25,522.75,523.25,25
20150501|2014-09-16 12:30,16,523.25,525.25,523.25,524.75,7
20150501|2014-09-16 13:00,16,523.75,524.75,523.25,524.5,64
20150501|2014-09-16 19:00,17,524,524,524,524,1
20150501|2014-09-16 21:30,17,522.75,522.75,522.75,522.75,1
20150501|2014-09-17 00:00,17,523.75,523.75,523.75,523.75,1
20150501|2014-09-17 06:30,17,522.75,522.75,522.25,522.25,2
20150501|2014-09-17 08:30,17,523.75,525,522.5,524.5,86
20150501|2014-09-17 09:00,17,524.5,526,523.25,525,49
20150501|2014-09-17 09:30,17,525.5,529,525.25,525.75,66
20150501|2014-09-17 10:00,17,525.5,525.5,523.5,523.5,43
20150501|2014-09-17 10:30,17,523,526.25,523,525.75,35
20150501|2014-09-17 11:00,17,526.25,526.75,526.25,526.25,33
20150501|2014-09-17 11:30,17,526.25,526.5,526,526.5,20
20150501|2014-09-17 12:00,17,526.25,526.5,526.25,526.25,5
20150501|2014-09-17 12:30,17,526.25,527.5,526.25,527,24
20150501|2014-09-17 13:00,17,527.25,527.75,526.75,527,86
20150501|2014-09-17 19:00,18,525,525,523.75,523.75,3
20150501|2014-09-17 21:30,18,524.75,524.75,524.75,524.75,1
20150501|2014-09-18 02:00,18,525.5,525.5,525.25,525.25,2
20150501|2014-09-18 06:00,18,525,525,525,525,1
20150501|2014-09-18 06:30,18,524.25,525.5,524.25,525.5,4
20150501|2014-09-18 07:00,18,524.5,524.75,524.5,524.75,9
20150501|2014-09-18 07:30,18,523,523,522.5,522.75,14
20150501|2014-09-18 08:30,18,521,522.25,520.5,522.25,94
20150501|2014-09-18 09:00,18,521.25,522.25,520.75,521.75,86
20150501|2014-09-18 09:30,18,521.25,521.25,519.25,520.25,38
20150501|2014-09-18 10:00,18,520,520.5,519.5,519.5,12
20150501|2014-09-18 10:30,18,519.25,520.25,519.25,519.75,39
20150501|2014-09-18 11:00,18,519.5,520,519,519.25,33
20150501|2014-09-18 11:30,18,519.5,520.25,519,519,26
20150501|2014-09-18 12:00,18,519,519,518.75,519,5
20150501|2014-09-18 12:30,18,518.75,518.75,516,516.5,41
20150501|2014-09-18 13:00,18,516.5,517.75,516.5,517,106
20150501|2014-09-18 19:00,19,515.75,515.75,515.5,515.5,5
20150501|2014-09-18 20:00,19,515,515,515,515,1
20150501|2014-09-18 20:30,19,515,515,515,515,4
20150501|2014-09-19 03:30,19,514.25,514.5,514.25,514.5,7
20150501|2014-09-19 04:00,19,513.75,513.75,513.5,513.5,2
20150501|2014-09-19 04:30,19,513.25,513.25,513.25,513.25,1
20150501|2014-09-19 05:00,19,513.25,513.25,513.25,513.25,2
20150501|2014-09-19 06:30,19,513,513,512.75,512.75,5
20150501|2014-09-19 07:00,19,513,513,512.5,512.5,11
20150501|2014-09-19 07:30,19,512.75,512.75,512.75,512.75,2
20150501|2014-09-19 08:30,19,513.5,513.5,509.75,511.5,195
20150501|2014-09-19 09:00,19,510,510.25,507,507.5,59
20150501|2014-09-19 09:30,19,508,508,506,507.75,126
20150501|2014-09-19 10:00,19,506.5,506.75,504.5,505,50
20150501|2014-09-19 10:30,19,505.25,506.75,504.75,506,196
20150501|2014-09-19 11:00,19,506,506,503.75,503.75,459
20150501|2014-09-19 11:30,19,503,503.5,502.25,503,86
20150501|2014-09-19 12:00,19,503,503,502.5,503,111
20150501|2014-09-19 12:30,19,503.25,504,503,503.75,71
20150501|2014-09-19 13:00,19,503.75,504,502.25,502.25,269
20150501|2014-09-21 19:30,22,503.75,504,503.75,504,5
20150501|2014-09-21 20:30,22,503,503,503,503,1
20150501|2014-09-21 22:00,22,502,502,502,502,1
20150501|2014-09-21 23:30,22,501.75,501.75,501.75,501.75,1
20150501|2014-09-22 01:30,22,502.25,502.25,502.25,502.25,1
20150501|2014-09-22 02:00,22,502,502,502,502,1
20150501|2014-09-22 03:00,22,502.5,502.75,502.5,502.75,4
20150501|2014-09-22 03:30,22,504.25,505,504.25,505,5
20150501|2014-09-22 04:00,22,505.5,505.5,504.5,504.5,3
20150501|2014-09-22 05:00,22,505,505,505,505,2
20150501|2014-09-22 05:30,22,505.75,505.75,505.75,505.75,1
20150501|2014-09-22 06:00,22,505.5,505.5,505.25,505.25,30
20150501|2014-09-22 07:00,22,503.75,503.75,503.75,503.75,1
20150501|2014-09-22 07:30,22,504,504,503.75,503.75,3
20150501|2014-09-22 08:30,22,503.75,504.5,501.75,502,165
20150501|2014-09-22 09:00,22,502,502,498.5,499.5,227
20150501|2014-09-22 09:30,22,499.75,500,494.75,494.75,103
20150501|2014-09-22 10:00,22,494.5,496.75,493.75,494.25,138
20150501|2014-09-22 10:30,22,495,497.25,495,496.5,55
20150501|2014-09-22 11:00,22,496.5,497.25,495.5,497.25,114
20150501|2014-09-22 11:30,22,497.25,501.5,497,500.25,112
20150501|2014-09-22 12:00,22,500.25,501.75,500,500.75,105
20150501|2014-09-22 12:30,22,501.25,502.25,499,500.5,161
20150501|2014-09-22 13:00,22,500.5,500.5,498,498.5,554
20150501|2014-09-22 19:00,23,499,499,499,499,8
20150501|2014-09-22 20:00,23,497.75,498,497.75,498,4
20150501|2014-09-22 20:30,23,498,498,498,498,7
20150501|2014-09-22 21:00,23,498,498,498,498,2
20150501|2014-09-22 21:30,23,498,498,498,498,1
20150501|2014-09-23 01:00,23,497.5,497.5,497.5,497.5,1
20150501|2014-09-23 01:30,23,496.5,496.5,496.5,496.5,1
20150501|2014-09-23 02:00,23,497,497.5,497,497,23
20150501|2014-09-23 03:00,23,496.75,497,496.75,497,3
20150501|2014-09-23 03:30,23,496.5,496.5,495.75,495.75,4
20150501|2014-09-23 05:30,23,497.25,497.25,497.25,497.25,8
20150501|2014-09-23 06:00,23,497,497.25,497,497.25,41
20150501|2014-09-23 06:30,23,497.25,497.25,497,497.25,26
20150501|2014-09-23 07:00,23,497.25,498,497.25,498,53
20150501|2014-09-23 07:30,23,497.5,497.5,497.25,497.25,4
20150501|2014-09-23 08:30,23,497.5,498.5,495.75,498.5,96
20150501|2014-09-23 09:00,23,497.75,497.75,493.5,495,127
20150501|2014-09-23 09:30,23,494,494.5,492.25,494.25,80
20150501|2014-09-23 10:00,23,494.25,495.75,492.25,494.75,42
20150501|2014-09-23 10:30,23,495.5,498.5,495.5,497,181
20150501|2014-09-23 11:00,23,496.25,497.5,495.5,497.25,47
20150501|2014-09-23 11:30,23,498,500.25,497.75,500.25,42
20150501|2014-09-23 12:00,23,500,500.25,496,496,26
20150501|2014-09-23 12:30,23,496.25,496.25,495.75,496.25,20
20150501|2014-09-23 13:00,23,495.5,497.25,495.5,496.75,44
20150501|2014-09-23 19:00,24,496,496,496,496,3
20150501|2014-09-23 20:00,24,497,497,497,497,1
20150501|2014-09-23 21:00,24,494.75,494.75,494.75,494.75,1
20150501|2014-09-23 21:30,24,494,494,494,494,1
20150501|2014-09-23 23:30,24,494.25,494.25,494.25,494.25,1
20150501|2014-09-24 02:00,24,497.75,497.75,497.75,497.75,1
20150501|2014-09-24 03:00,24,496.25,496.25,496,496,6
20150501|2014-09-24 04:00,24,497,497,497,497,1
20150501|2014-09-24 05:30,24,498,501,498,500,19
20150501|2014-09-24 06:00,24,500.25,500.25,500.25,500.25,1
20150501|2014-09-24 06:30,24,501.25,501.25,501.25,501.25,2
20150501|2014-09-24 07:00,24,500.5,500.5,500.5,500.5,3
20150501|2014-09-24 07:30,24,501.25,501.25,501.25,501.25,3
20150501|2014-09-24 08:30,24,501,503.25,500.75,501.75,290
20150501|2014-09-24 09:00,24,501.5,503,500.75,502,92
20150501|2014-09-24 09:30,24,502,503.75,501.5,502.25,112
20150501|2014-09-24 10:00,24,502.5,502.75,502.25,502.5,19
20150501|2014-09-24 10:30,24,502.5,502.75,501.75,502.25,24
20150501|2014-09-24 11:00,24,502.25,503,502.25,502.5,64
20150501|2014-09-24 11:30,24,502.75,502.75,501,501.25,45
20150501|2014-09-24 12:00,24,501.75,502,501,502,68
20150501|2014-09-24 12:30,24,501.75,502,501.5,501.75,29
20150501|2014-09-24 13:00,24,502,502.5,500.25,502,374
20150501|2014-09-24 20:00,25,502.75,502.75,502.75,502.75,1
20150501|2014-09-25 00:00,25,504,504,504,504,6
20150501|2014-09-25 01:00,25,503.5,504,503.5,504,58
20150501|2014-09-25 03:00,25,503,503,503,503,3
20150501|2014-09-25 03:30,25,503,503,502.5,502.5,4
20150501|2014-09-25 04:30,25,501.75,501.75,501.75,501.75,1
20150501|2014-09-25 05:00,25,501.75,501.75,501.5,501.5,4
20150501|2014-09-25 05:30,25,501.25,501.25,501.25,501.25,2
20150501|2014-09-25 06:00,25,500.5,502.5,500.5,502.5,15
20150501|2014-09-25 06:30,25,500.75,501.5,500.75,501.5,2
20150501|2014-09-25 07:00,25,500.5,500.5,497.75,497.75,15
20150501|2014-09-25 07:30,25,498,498.25,497.5,497.5,5
20150501|2014-09-25 08:30,25,497,499.75,494.25,494.75,192
20150501|2014-09-25 09:00,25,494.5,494.5,493.25,493.25,142
20150501|2014-09-25 09:30,25,493.75,493.75,489.5,490.25,199
20150501|2014-09-25 10:00,25,490.75,492.25,490.5,491.75,224
20150501|2014-09-25 10:30,25,491.75,492,490.5,491,121
20150501|2014-09-25 11:00,25,491.75,497.5,491.75,497.5,197
20150501|2014-09-25 11:30,25,497.75,498.5,496,496.25,101
20150501|2014-09-25 12:00,25,496.5,496.75,495.75,495.75,25
20150501|2014-09-25 12:30,25,496,496.5,495.5,496.5,21
20150501|2014-09-25 13:00,25,496.75,497.5,494.75,497.25,159
20150501|2014-09-25 21:30,26,493.75,493.75,493.75,493.75,13
20150501|2014-09-26 00:30,26,493.5,493.5,493.5,493.5,1
20150501|2014-09-26 01:00,26,493.5,493.5,493.5,493.5,1
20150501|2014-09-26 02:00,26,495.25,495.25,495.25,495.25,1
20150501|2014-09-26 02:30,26,493.75,493.75,493.75,493.75,4
20150501|2014-09-26 05:00,26,494,494,493.5,493.5,10
20150501|2014-09-26 06:00,26,494.75,494.75,494.75,494.75,1
20150501|2014-09-26 06:30,26,494.5,494.5,494.5,494.5,1
20150501|2014-09-26 07:00,26,494.75,494.75,494.75,494.75,1
20150501|2014-09-26 07:30,26,492.25,492.5,492,492,6
20150501|2014-09-26 08:30,26,492.25,495.25,491.25,495.25,102
20150501|2014-09-26 09:00,26,494.75,494.75,493,494,41
20150501|2014-09-26 09:30,26,494.25,495.25,493.5,495,46
20150501|2014-09-26 10:00,26,494.75,495.75,494.5,495.75,13
20150501|2014-09-26 10:30,26,496.25,497.5,495.75,497.25,61
20150501|2014-09-26 11:00,26,497.25,498,496,496.5,115
20150501|2014-09-26 11:30,26,496.25,496.25,495,495.25,47
20150501|2014-09-26 12:00,26,495.5,496,495.25,495.75,43
20150501|2014-09-26 12:30,26,496,496.25,495.75,496.25,12
20150501|2014-09-26 13:00,26,496.25,497.25,495.75,496.75,357
20150501|2014-09-28 19:00,29,493.25,494.5,493.25,494,16
20150501|2014-09-28 21:00,29,494.5,494.5,494.5,494.5,1
20150501|2014-09-28 22:00,29,495.25,495.25,495.25,495.25,1
20150501|2014-09-28 22:30,29,495.25,495.25,495.25,495.25,1
20150501|2014-09-28 23:00,29,498,498.25,498,498.25,12
20150501|2014-09-28 23:30,29,499,499,499,499,2
20150501|2014-09-29 01:00,29,498.75,499,498.75,499,2
20150501|2014-09-29 02:00,29,498.75,498.75,498.75,498.75,1
20150501|2014-09-29 02:30,29,499.25,499.25,499.25,499.25,2
20150501|2014-09-29 03:00,29,500,500,500,500,2
20150501|2014-09-29 04:30,29,500,500,500,500,1
20150501|2014-09-29 05:00,29,500,500,500,500,3
20150501|2014-09-29 06:30,29,500,500.75,500,500.75,8
20150501|2014-09-29 07:00,29,501,503,501,502.75,8
20150501|2014-09-29 07:30,29,502,502,500.25,500.25,11
20150501|2014-09-29 08:30,29,501,502.75,499,502.5,270
20150501|2014-09-29 09:00,29,502.75,503,498.75,498.75,45
20150501|2014-09-29 09:30,29,497.25,497.25,495.5,496.75,87
20150501|2014-09-29 10:00,29,496.75,497.75,496.25,496.25,45
20150501|2014-09-29 10:30,29,497,499,496.25,499,57
20150501|2014-09-29 11:00,29,499.75,500.25,499.75,500,14
20150501|2014-09-29 11:30,29,500.5,500.75,499.25,499.75,61
20150501|2014-09-29 12:00,29,500,501.75,499.75,501.75,67
20150501|2014-09-29 12:30,29,502.25,502.25,500.75,501.25,27
20150501|2014-09-29 13:00,29,501,503.75,500.25,502.5,196
20150501|2014-09-29 19:00,30,502.75,502.75,502.75,502.75,14
20150501|2014-09-29 21:00,30,502.75,502.75,502.75,502.75,3
20150501|2014-09-29 21:30,30,502.75,502.75,502.75,502.75,20
20150501|2014-09-30 00:00,30,502.75,502.75,502.75,502.75,1
20150501|2014-09-30 00:30,30,502.75,502.75,502.75,502.75,3
20150501|2014-09-30 01:00,30,502.75,502.75,502.75,502.75,37
20150501|2014-09-30 02:00,30,502,502,502,502,2
20150501|2014-09-30 02:30,30,501.75,501.75,501.5,501.5,5
20150501|2014-09-30 03:30,30,500.25,500.25,500.25,500.25,1
20150501|2014-09-30 04:00,30,501,501,500.75,500.75,4
20150501|2014-09-30 04:30,30,501,501,501,501,3
20150501|2014-09-30 05:00,30,500.5,500.5,500,500,7
20150501|2014-09-30 05:30,30,500,500,500,500,1
20150501|2014-09-30 06:00,30,499.75,499.75,499.75,499.75,2
20150501|2014-09-30 06:30,30,499.25,499.25,499,499.25,6
20150501|2014-09-30 07:00,30,498.75,499.25,498.25,499,52
20150501|2014-09-30 07:30,30,499,499.25,498.5,498.75,68
20150501|2014-09-30 08:30,30,498.75,500,497.25,500,143
20150501|2014-09-30 09:00,30,500.25,500.5,496.5,496.75,103
20150501|2014-09-30 09:30,30,496.5,496.75,494.5,495.5,259
20150501|2014-09-30 10:00,30,495.25,495.5,494,495.25,108
20150501|2014-09-30 10:30,30,495.25,496.75,494.75,495.5,89
20150501|2014-09-30 11:00,30,494.75,499,491.25,495.75,297
20150501|2014-09-30 11:30,30,497.5,500.25,497.25,498,92
20150501|2014-09-30 12:00,30,498,498.5,495.5,496,61
20150501|2014-09-30 12:30,30,495.75,498,495,498,101
20150501|2014-09-30 13:00,30,497.5,499.5,496,499.25,586
20150501|2014-09-30 19:00,1,499,499,496.25,496.25,37
20150501|2014-09-30 20:00,1,495,495,495,495,1
20150501|2014-09-30 21:30,1,495,495,495,495,1
20150501|2014-09-30 23:30,1,494.5,494.5,494.25,494.25,2
20150501|2014-10-01 02:00,1,494.25,494.25,494.25,494.25,1
20150501|2014-10-01 04:30,1,495,495,495,495,1
20150501|2014-10-01 05:00,1,495.75,496.5,495.75,496.5,6
20150501|2014-10-01 06:00,1,495.25,495.25,495.25,495.25,1
20150501|2014-10-01 07:00,1,496,496,495.75,496,28
20150501|2014-10-01 08:30,1,493.75,495.5,493.25,494,146
20150501|2014-10-01 09:00,1,493.75,496,492,496,88
20150501|2014-10-01 09:30,1,494.75,495,493,493.5,49
20150501|2014-10-01 10:00,1,493.25,495.5,493,495.25,20
20150501|2014-10-01 10:30,1,495,501.25,494.75,501.25,248
20150501|2014-10-01 11:00,1,502.5,502.75,500.5,501.5,208
20150501|2014-10-01 11:30,1,501.5,506.25,501.25,502.75,210
20150501|2014-10-01 12:00,1,503.75,503.75,502.25,503,15
20150501|2014-10-01 12:30,1,502.5,503,501.75,502,143
20150501|2014-10-01 13:00,1,502.5,502.5,499.75,501,244
20150501|2014-10-01 19:00,2,501.25,501.25,501.25,501.25,2
20150501|2014-10-01 22:00,2,504.5,504.5,504.25,504.25,6
20150501|2014-10-01 22:30,2,505.25,505.25,505.25,505.25,1
20150501|2014-10-01 23:30,2,507,507,506.75,506.75,52
20150501|2014-10-02 00:00,2,506,506.25,506,506.25,3
20150501|2014-10-02 01:30,2,506.25,506.25,506.25,506.25,1
20150501|2014-10-02 02:00,2,505.75,505.75,505.75,505.75,1
20150501|2014-10-02 02:30,2,505.5,505.5,505.25,505.25,2
20150501|2014-10-02 03:00,2,504.75,504.75,503,503,7
20150501|2014-10-02 03:30,2,503.25,503.25,503.25,503.25,1
20150501|2014-10-02 04:00,2,503.5,503.5,503,503,4
20150501|2014-10-02 05:30,2,504,504.25,504,504.25,7
20150501|2014-10-02 07:30,2,504.75,508,504.75,507.25,131
20150501|2014-10-02 08:30,2,507,510.75,505,510.5,536
20150501|2014-10-02 09:00,2,510.25,511.5,508.5,509.75,135
20150501|2014-10-02 09:30,2,509,509,507.25,507.5,57
20150501|2014-10-02 10:00,2,507.5,508,506.5,508,91
20150501|2014-10-02 10:30,2,507.5,507.75,506.5,507,76
20150501|2014-10-02 11:00,2,506.75,509.25,506.75,508.25,80
20150501|2014-10-02 11:30,2,508.25,508.25,507.25,507.5,25
20150501|2014-10-02 12:00,2,508.25,508.75,507.5,507.5,62
20150501|2014-10-02 12:30,2,507.25,507.5,505.75,506.25,45
20150501|2014-10-02 13:00,2,505.5,505.5,503.5,505.5,326
20150501|2014-10-02 19:00,3,505,505,505,505,2
20150501|2014-10-03 01:00,3,505.5,505.5,505.5,505.5,2
20150501|2014-10-03 02:30,3,505.75,505.75,505.75,505.75,1
20150501|2014-10-03 06:00,3,505.25,505.25,505.25,505.25,2
20150501|2014-10-03 07:00,3,505.75,505.75,505.75,505.75,7
20150501|2014-10-03 07:30,3,503.5,503.5,502.5,502.5,6
20150501|2014-10-03 08:30,3,503,503.5,500.25,503.5,88
20150501|2014-10-03 09:00,3,503,509.25,503,508,42
20150501|2014-10-03 09:30,3,509.25,509.75,506.25,506.25,93
20150501|2014-10-03 10:00,3,507.25,507.75,503.5,504.25,49
20150501|2014-10-03 10:30,3,504.5,504.75,502.75,504.75,59
20150501|2014-10-03 11:00,3,504.25,504.75,503.5,504,14
20150501|2014-10-03 11:30,3,504,504,503.25,503.5,40
20150501|2014-10-03 12:00,3,504.25,506.75,504.25,506.25,28
20150501|2014-10-03 12:30,3,506.5,507,506.5,506.75,13
20150501|2014-10-03 13:00,3,506.5,507.25,505,505,41
20150501|2014-10-05 19:00,6,504.25,509.75,504.25,509.75,4
20150501|2014-10-05 19:30,6,508.25,508.25,508.25,508.25,1
20150501|2014-10-05 21:30,6,508.5,509,508.5,508.75,3
20150501|2014-10-05 22:30,6,508.75,508.75,508.75,508.75,1
20150501|2014-10-06 01:30,6,508.25,508.75,508.25,508.75,2
20150501|2014-10-06 03:00,6,510,511.25,510,511.25,5
20150501|2014-10-06 03:30,6,512.25,512.5,512.25,512.25,14
20150501|2014-10-06 04:00,6,512.75,513.5,512.75,512.75,16
20150501|2014-10-06 05:00,6,511.75,511.75,510.75,510.75,6
20150501|2014-10-06 05:30,6,511,511,511,511,4
20150501|2014-10-06 06:30,6,510.25,510.25,509.75,510,98
20150501|2014-10-06 07:00,6,510.75,510.75,510.25,510.25,3
20150501|2014-10-06 08:30,6,511.75,512,508.75,508.75,178
20150501|2014-10-06 09:00,6,508.75,509,507.25,508.75,130
20150501|2014-10-06 09:30,6,510.25,512.75,509.75,510,166
20150501|2014-10-06 10:00,6,509,509.75,508.25,508.5,25
20150501|2014-10-06 10:30,6,508.5,511,508.5,510.25,70
20150501|2014-10-06 11:00,6,511,511,510.5,510.5,9
20150501|2014-10-06 11:30,6,510.5,511.5,510.25,511.25,254
20150501|2014-10-06 12:00,6,511.75,511.75,510.75,511.5,17
20150501|2014-10-06 12:30,6,511.5,513.75,511.5,513.75,19
20150501|2014-10-06 13:00,6,513.5,514,512,512.75,135
20150501|2014-10-06 19:00,7,512.25,512.5,511.75,511.75,7
20150501|2014-10-06 21:30,7,512.5,512.5,512.5,512.5,29
20150501|2014-10-07 01:30,7,512,512.25,512,512.25,13
20150501|2014-10-07 02:00,7,512.25,512.25,512.25,512.25,2
20150501|2014-10-07 03:30,7,512.75,512.75,512.75,512.75,3
20150501|2014-10-07 05:00,7,512.25,512.25,512.25,512.25,8
20150501|2014-10-07 05:30,7,511.75,512,511.75,512,3
20150501|2014-10-07 06:00,7,512.25,512.25,512.25,512.25,1
20150501|2014-10-07 07:00,7,511.75,511.75,511.75,511.75,1
20150501|2014-10-07 07:30,7,512.5,512.5,512.5,512.5,1
20150501|2014-10-07 08:30,7,512,516.5,512,514.25,140
20150501|2014-10-07 09:00,7,514.5,518,514.5,518,238
20150501|2014-10-07 09:30,7,518,523.75,517.75,523.5,227
20150501|2014-10-07 10:00,7,524,528.5,523.5,527.75,223
20150501|2014-10-07 10:30,7,526.75,527,525,526.25,213
20150501|2014-10-07 11:00,7,526.25,527,525.5,525.5,77
20150501|2014-10-07 11:30,7,527,527,526,526.25,61
20150501|2014-10-07 12:00,7,526.25,526.25,523,523.5,103
20150501|2014-10-07 12:30,7,523.25,523.25,522.25,522.5,74
20150501|2014-10-07 13:00,7,522,527.25,522,526.25,725
20150501|2014-10-07 19:00,8,528,528,528,528,1
20150501|2014-10-07 21:30,8,522.25,522.25,522.25,522.25,1
20150501|2014-10-08 03:00,8,526,526,525.75,525.75,14
20150501|2014-10-08 03:30,8,526.5,528,526.5,528,15
20150501|2014-10-08 05:00,8,526.25,526.25,526,526,7
20150501|2014-10-08 05:30,8,528,528,528,528,2
20150501|2014-10-08 06:00,8,528.25,528.75,528.25,528.75,6
20150501|2014-10-08 06:30,8,527.25,527.25,526.5,526.5,2
20150501|2014-10-08 07:00,8,526.75,526.75,526.25,526.25,2
20150501|2014-10-08 07:30,8,526.5,526.5,526.25,526.5,8
20150501|2014-10-08 08:30,8,526.25,529.75,525.5,526.75,218
20150501|2014-10-08 09:00,8,526.75,528.5,526.25,528.25,70
20150501|2014-10-08 09:30,8,528.25,530.75,525.75,526.25,133
20150501|2014-10-08 10:00,8,526.25,527.25,524.5,524.5,82
20150501|2014-10-08 10:30,8,524.5,526.25,522.75,525.25,138
20150501|2014-10-08 11:00,8,526,528.25,525.75,528,125
20150501|2014-10-08 11:30,8,527.5,527.5,526.5,526.5,31
20150501|2014-10-08 12:00,8,527,528,527,527.5,46
20150501|2014-10-08 12:30,8,527.5,528,526.5,526.5,53
20150501|2014-10-08 13:00,8,526.25,526.75,525.75,526.25,56
20150501|2014-10-08 19:00,9,526.25,526.5,526,526,59
20150501|2014-10-08 19:30,9,520,520.5,520,520,19
20150501|2014-10-08 20:00,9,520.5,520.5,520.5,520.5,7
20150501|2014-10-08 20:30,9,521.5,521.5,521.5,521.5,1
20150501|2014-10-09 01:00,9,524.75,525.25,524.75,524.75,6
20150501|2014-10-09 01:30,9,524.5,524.5,524.5,524.5,2
20150501|2014-10-09 02:00,9,522.25,522.25,522,522,3
20150501|2014-10-09 02:30,9,520.5,520.5,520.5,520.5,2
20150501|2014-10-09 04:00,9,520,520,519.75,519.75,6
20150501|2014-10-09 04:30,9,521.25,521.75,521.25,521.75,13
20150501|2014-10-09 05:00,9,520.75,520.75,519.75,519.75,3
20150501|2014-10-09 05:30,9,520.25,520.25,520.25,520.25,1
20150501|2014-10-09 06:00,9,520.25,520.5,520.25,520.5,14
20150501|2014-10-09 06:30,9,519.5,519.5,518.25,518.25,15
20150501|2014-10-09 07:00,9,518.75,519,518.75,519,8
20150501|2014-10-09 07:30,9,519.25,519.75,519,519,7
20150501|2014-10-09 08:30,9,518.5,521.5,518,520.25,156
20150501|2014-10-09 09:00,9,520.5,523,520.5,521.5,175
20150501|2014-10-09 09:30,9,521.25,521.75,513.75,514,243
20150501|2014-10-09 10:00,9,514.25,515.5,514,514.75,148
20150501|2014-10-09 10:30,9,514.5,514.75,511.25,512,140
20150501|2014-10-09 11:00,9,512.25,512.5,511,511,53
20150501|2014-10-09 11:30,9,511.25,511.75,511,511.5,57
20150501|2014-10-09 12:00,9,511.5,515.25,511.5,515.25,196
20150501|2014-10-09 12:30,9,515,516.75,512.25,514.5,106
20150501|2014-10-09 13:00,9,514,515.5,510.25,511,354
20150501|2014-10-09 19:00,10,510.75,512,510.75,512,7
20150501|2014-10-09 23:00,10,511.75,511.75,511.75,511.75,30
20150501|2014-10-09 23:30,10,511.75,511.75,511.75,511.75,4
20150501|2014-10-10 00:30,10,511.75,511.75,511.75,511.75,35
20150501|2014-10-10 01:00,10,511.75,511.75,511.75,511.75,3
20150501|2014-10-10 01:30,10,510.5,511,510.25,510.25,10
20150501|2014-10-10 03:00,10,510,510,510,510,1
20150501|2014-10-10 04:00,10,509.5,510.25,509.5,510.25,6
20150501|2014-10-10 04:30,10,510,510,509.25,509.25,4
20150501|2014-10-10 05:30,10,508.25,508.25,508.25,508.25,3
20150501|2014-10-10 06:00,10,507.5,507.5,507.25,507.5,8
20150501|2014-10-10 06:30,10,507.75,508.5,507.75,508.5,6
20150501|2014-10-10 07:00,10,509.25,509.25,509.25,509.25,1
20150501|2014-10-10 08:30,10,508.25,512.25,508,508.75,107
20150501|2014-10-10 09:00,10,508.5,511.5,508.25,511.5,73
20150501|2014-10-10 09:30,10,511.25,513.75,511,512.75,142
20150501|2014-10-10 10:00,10,513.25,515.75,511.25,514.5,173
20150501|2014-10-10 10:30,10,515.5,515.75,511.25,511.5,105
20150501|2014-10-10 11:00,10,511.25,525,511.25,522.75,497
20150501|2014-10-10 11:30,10,523,523,514.25,517,303
20150501|2014-10-10 12:00,10,516.75,518.75,516.5,518.75,19
20150501|2014-10-10 12:30,10,519,519,513.5,514.5,56
20150501|2014-10-10 13:00,10,516,518.25,514.5,515.25,248
20150501|2014-10-12 19:30,13,514.5,514.5,514.5,514.5,3
20150501|2014-10-12 20:00,13,516.25,516.25,516.25,516.25,2
20150501|2014-10-12 20:30,13,516.25,516.25,516.25,516.25,1
20150501|2014-10-12 21:00,13,517.5,517.5,516.5,516.5,4
20150501|2014-10-12 21:30,13,516.5,516.5,516.5,516.5,4
20150501|2014-10-12 22:00,13,519,520.25,519,520.25,2
20150501|2014-10-13 01:00,13,518.25,518.25,517.25,518.25,14
20150501|2014-10-13 01:30,13,517.25,517.25,517.25,517.25,2
20150501|2014-10-13 02:30,13,517.5,517.5,517.5,517.5,2
20150501|2014-10-13 05:00,13,515.5,515.75,515.5,515.75,17
20150501|2014-10-13 06:30,13,515,515,515,515,2
20150501|2014-10-13 07:00,13,514,514,513.75,513.75,3
20150501|2014-10-13 07:30,13,513.25,513.25,513.25,513.25,1
20150501|2014-10-13 08:30,13,514,517.25,513,516.75,82
20150501|2014-10-13 09:00,13,514,516.5,512.75,516.5,29
20150501|2014-10-13 09:30,13,517,520.5,517,518.5,59
20150501|2014-10-13 10:00,13,519.25,520.5,517,520.25,39
20150501|2014-10-13 10:30,13,519.25,519.75,519,519.5,29
20150501|2014-10-13 11:00,13,519.75,521,519,519,60
20150501|2014-10-13 11:30,13,518.75,518.75,516.5,516.75,135
20150501|2014-10-13 12:00,13,517,521.25,517,520.25,70
20150501|2014-10-13 12:30,13,520.25,521,519.75,520.5,51
20150501|2014-10-13 13:00,13,521,523.75,519.25,521.75,447
20150501|2014-10-13 19:00,14,522.25,522.25,522.25,522.25,2
20150501|2014-10-13 21:30,14,522,522.25,522,522.25,3
20150501|2014-10-14 00:00,14,522.5,527,522.5,526.25,9
20150501|2014-10-14 00:30,14,525,525,525,525,1
20150501|2014-10-14 02:00,14,521.5,521.5,521.25,521.25,5
20150501|2014-10-14 04:30,14,519.5,519.5,519.25,519.25,5
20150501|2014-10-14 05:00,14,519,519.75,519,519.75,15
20150501|2014-10-14 06:30,14,520.5,520.5,519.75,519.75,4
20150501|2014-10-14 07:00,14,519.5,519.5,519.5,519.5,1
20150501|2014-10-14 08:30,14,520,523.25,516.25,516.5,104
20150501|2014-10-14 09:00,14,516.75,520.75,516.75,520,115
20150501|2014-10-14 09:30,14,520.25,521.25,518,521,141
20150501|2014-10-14 10:00,14,521.25,522.75,520.5,521.75,148
20150501|2014-10-14 10:30,14,522.25,522.75,518.75,518.75,66
20150501|2014-10-14 11:00,14,519.25,520.5,519,519.25,12
20150501|2014-10-14 11:30,14,519.75,521,519.75,520.5,11
20150501|2014-10-14 12:00,14,520.75,521,520.5,520.5,91
20150501|2014-10-14 12:30,14,522,525,521,524.5,172
20150501|2014-10-14 13:00,14,524.75,528.25,524,527.25,222
20150501|2014-10-14 19:00,15,528,528,528,528,1
20150501|2014-10-14 19:30,15,527.5,527.5,526.5,526.5,7
20150501|2014-10-14 20:30,15,525.75,525.75,525.75,525.75,4
20150501|2014-10-14 22:00,15,525.75,525.75,525.75,525.75,1
20150501|2014-10-14 23:30,15,526,526,526,526,1
20150501|2014-10-15 01:00,15,525.25,525.25,524,524,2
20150501|2014-10-15 01:30,15,524.75,524.75,524.75,524.75,1
20150501|2014-10-15 02:00,15,524,524,524,524,1
20150501|2014-10-15 02:30,15,523.5,523.5,523.25,523.25,2
20150501|2014-10-15 03:00,15,523,523,522.5,522.5,28
20150501|2014-10-15 03:30,15,523.75,523.75,523.75,523.75,2
20150501|2014-10-15 04:00,15,523,523,523,523,1
20150501|2014-10-15 04:30,15,524,524,524,524,1
20150501|2014-10-15 06:00,15,523.75,524,523.5,524,4
20150501|2014-10-15 06:30,15,523.75,523.75,522.75,522.75,3
20150501|2014-10-15 07:00,15,524.75,526.25,524.75,526,9
20150501|2014-10-15 07:30,15,524.5,524.5,524,524,2
20150501|2014-10-15 08:30,15,523.75,529.25,523.75,527.75,107
20150501|2014-10-15 09:00,15,528,528,523.75,526,40
20150501|2014-10-15 09:30,15,524,524.5,521.25,524.25,101
20150501|2014-10-15 10:00,15,525.25,529.25,525,528.5,129
20150501|2014-10-15 10:30,15,528.75,533.5,528.5,532.25,211
20150501|2014-10-15 11:00,15,532.25,535,532.25,533,74
20150501|2014-10-15 11:30,15,533,534.25,530.25,532.25,139
20150501|2014-10-15 12:00,15,532.5,532.5,531.25,532,34
20150501|2014-10-15 12:30,15,532.5,532.5,524.25,525.75,182
20150501|2014-10-15 13:00,15,525.25,527.75,523.75,525.25,202
20150501|2014-10-15 19:00,16,525.25,525.25,525.25,525.25,2
20150501|2014-10-16 00:30,16,525.75,525.75,525.75,525.75,1
20150501|2014-10-16 03:30,16,526,526.25,525.75,526.25,4
20150501|2014-10-16 04:00,16,527.5,527.5,527.5,527.5,1
20150501|2014-10-16 04:30,16,523.75,523.75,521.75,521.75,7
20150501|2014-10-16 06:00,16,525,525,525,525,4
20150501|2014-10-16 07:00,16,522,522.75,522,522.75,23
20150501|2014-10-16 07:30,16,523.75,525.5,523.75,525.5,8
20150501|2014-10-16 08:30,16,526.5,528.25,523,528.25,118
20150501|2014-10-16 09:00,16,529,529.75,526.25,526.75,46
20150501|2014-10-16 09:30,16,526.75,530.25,526.5,530.25,86
20150501|2014-10-16 10:00,16,530,535.25,530,534.5,53
20150501|2014-10-16 10:30,16,535,535,533.25,534,47
20150501|2014-10-16 11:00,16,534,534,532.5,532.5,115
20150501|2014-10-16 11:30,16,533,533.5,532,532,45
20150501|2014-10-16 12:00,16,532.5,534.25,532.5,533.5,56
20150501|2014-10-16 12:30,16,534.5,534.5,533.5,533.5,17
20150501|2014-10-16 13:00,16,533.25,536.75,533,536.75,312
20150501|2014-10-16 19:00,17,539.5,539.5,539.5,539.5,1
20150501|2014-10-16 19:30,17,540,540,540,540,10
20150501|2014-10-16 21:00,17,540.25,540.25,540.25,540.25,1
20150501|2014-10-17 01:00,17,537.5,537.75,537.5,537.5,33
20150501|2014-10-17 01:30,17,537.5,537.5,537.5,537.5,2
20150501|2014-10-17 03:00,17,538.5,538.5,538.5,538.5,2
20150501|2014-10-17 04:00,17,538.5,538.5,538.5,538.5,1
20150501|2014-10-17 05:00,17,538.5,538.5,538.5,538.5,3
20150501|2014-10-17 05:30,17,539.25,539.25,538.5,539,12
20150501|2014-10-17 06:00,17,538,538,537.5,537.5,8
20150501|2014-10-17 06:30,17,538.25,538.25,538.25,538.25,1
20150501|2014-10-17 07:00,17,537.5,537.5,537,537.25,4
20150501|2014-10-17 07:30,17,537,537,534.75,534.75,10
20150501|2014-10-17 08:30,17,535,537.75,534,536.5,126
20150501|2014-10-17 09:00,17,535.5,535.5,532,534.5,35
20150501|2014-10-17 09:30,17,534.5,537,532.5,537,78
20150501|2014-10-17 10:00,17,536.75,539.75,536.5,538.25,59
20150501|2014-10-17 10:30,17,539,539.5,537.5,538.75,85
20150501|2014-10-17 11:00,17,538.5,538.5,537,537,66
20150501|2014-10-17 11:30,17,539,539,538.5,538.5,7
20150501|2014-10-17 12:00,17,538.25,538.5,535.75,537,33
20150501|2014-10-17 12:30,17,536.5,536.75,535.25,535.25,108
20150501|2014-10-17 13:00,17,535.25,535.25,533,534.25,116
20150501|2014-10-19 19:30,20,532.25,532.25,532.25,532.25,1
20150501|2014-10-19 20:00,20,532.25,532.25,532,532.25,7
20150501|2014-10-19 20:30,20,532.5,532.75,532.5,532.5,11
20150501|2014-10-19 21:00,20,532.5,532.5,532.5,532.5,4
20150501|2014-10-19 22:00,20,532.25,532.25,532,532,2
20150501|2014-10-20 02:30,20,531.75,531.75,531.75,531.75,1
20150501|2014-10-20 03:30,20,530.5,530.5,529.25,529.25,6
20150501|2014-10-20 05:00,20,529.25,529.25,529,529,2
20150501|2014-10-20 05:30,20,528.25,528.25,526.5,527.5,6
20150501|2014-10-20 06:00,20,529,529.75,528.75,529.25,5
20150501|2014-10-20 06:30,20,529.75,529.75,529,529,4
20150501|2014-10-20 07:00,20,529.25,529.25,528.25,528.25,4
20150501|2014-10-20 07:30,20,528.5,528.5,528.5,528.5,1
20150501|2014-10-20 08:30,20,527,529.5,526.75,529.5,44
20150501|2014-10-20 09:00,20,529.75,530.5,527.75,527.75,29
20150501|2014-10-20 09:30,20,527.5,530,527.5,530,35
20150501|2014-10-20 10:00,20,530.25,531.25,529.5,530.75,9
20150501|2014-10-20 10:30,20,530.25,530.75,529.75,530.5,31
20150501|2014-10-20 11:00,20,531,532.25,530.5,532,14
20150501|2014-10-20 11:30,20,532,533.25,531,532,33
20150501|2014-10-20 12:00,20,531.75,531.75,531.75,531.75,1
20150501|2014-10-20 12:30,20,534,534,533,533.75,25
20150501|2014-10-20 13:00,20,533.5,533.5,532.5,532.5,44
20150501|2014-10-20 22:00,21,533.25,533.25,533.25,533.25,1
20150501|2014-10-20 23:30,21,533,533,533,533,1
20150501|2014-10-21 00:30,21,532.75,532.75,532.75,532.75,1
20150501|2014-10-21 01:30,21,534,534,534,534,1
20150501|2014-10-21 02:30,21,535.5,535.5,535.5,535.5,1
20150501|2014-10-21 03:00,21,536.25,536.5,536.25,536.5,3
20150501|2014-10-21 03:30,21,534,534,534,534,2
20150501|2014-10-21 04:00,21,534,534.25,534,534.25,30
20150501|2014-10-21 06:00,21,535.75,537,535.75,537,5
20150501|2014-10-21 06:30,21,537.75,537.75,537.75,537.75,1
20150501|2014-10-21 07:00,21,537,537,536.5,536.5,39
20150501|2014-10-21 07:30,21,536.5,537.25,536.5,536.75,17
20150501|2014-10-21 08:30,21,537.25,540.5,536.75,538.25,68
20150501|2014-10-21 09:00,21,537,538.25,535.75,537.75,104
20150501|2014-10-21 09:30,21,537.5,540.5,537,540.25,36
20150501|2014-10-21 10:00,21,541,544,540.75,541.5,117
20150501|2014-10-21 10:30,21,541.25,543,541.25,542.25,59
20150501|2014-10-21 11:00,21,542,543.5,541.75,543,73
20150501|2014-10-21 11:30,21,542.75,543.5,542.5,543.25,45
20150501|2014-10-21 12:00,21,543.5,544.5,542.5,542.5,64
20150501|2014-10-21 12:30,21,542.75,543.25,541,541,164
20150501|2014-10-21 13:00,21,541.5,541.5,537,540.5,327
20150501|2014-10-21 21:30,22,541.5,541.5,541.5,541.5,1
20150501|2014-10-21 22:30,22,541,541,541,541,1
20150501|2014-10-21 23:30,22,541.25,541.25,541.25,541.25,2
20150501|2014-10-22 00:00,22,541.5,542.25,541.5,542.25,4
20150501|2014-10-22 00:30,22,541.5,541.5,541.5,541.5,1
20150501|2014-10-22 01:30,22,541,541,541,541,5
20150501|2014-10-22 02:30,22,538.75,538.75,538.75,538.75,7
20150501|2014-10-22 03:00,22,538.25,539,538.25,539,2
20150501|2014-10-22 03:30,22,539.25,539.25,538,538,7
20150501|2014-10-22 04:00,22,537.5,538.75,537.5,538.75,6
20150501|2014-10-22 04:30,22,539,539,538.25,538.75,7
20150501|2014-10-22 05:00,22,539.75,542,539.75,542,6
20150501|2014-10-22 06:00,22,542.75,543.5,542.75,543.5,2
20150501|2014-10-22 06:30,22,542.5,542.5,542.5,542.5,2
20150501|2014-10-22 07:00,22,543.25,543.25,543.25,543.25,2
20150501|2014-10-22 07:30,22,544,544,544,544,2
20150501|2014-10-22 08:30,22,543.75,544.25,540.75,540.75,68
20150501|2014-10-22 09:00,22,540.25,540.25,537.75,539,28
20150501|2014-10-22 09:30,22,538,539.25,538,538.5,48
20150501|2014-10-22 10:00,22,538.25,548.75,538.25,547.5,179
20150501|2014-10-22 10:30,22,548,549.25,546.5,548,113
20150501|2014-10-22 11:00,22,548.25,548.5,546.75,547.25,86
20150501|2014-10-22 11:30,22,547.75,547.75,546,546.5,49
20150501|2014-10-22 12:00,22,546.75,547.5,545,545,27
20150501|2014-10-22 12:30,22,544,545.25,543.25,543.25,47
20150501|2014-10-22 13:00,22,545.25,545.25,542.75,544,260
20150501|2014-10-22 19:00,23,543.5,543.5,542.75,543,6
20150501|2014-10-22 19:30,23,542.75,543,542.75,543,2
20150501|2014-10-22 20:00,23,541.25,541.25,541.25,541.25,1
20150501|2014-10-23 03:30,23,543.25,543.25,543.25,543.25,1
20150501|2014-10-23 04:00,23,544,544,544,544,1
20150501|2014-10-23 05:00,23,545,545.25,545,545.25,2
20150501|2014-10-23 07:00,23,543.5,543.5,543.5,543.5,1
20150501|2014-10-23 08:30,23,543.75,548.5,543.75,547.75,50
20150501|2014-10-23 09:00,23,547.75,550,547.5,548,66
20150501|2014-10-23 09:30,23,548.25,549.75,547.75,549.75,15
20150501|2014-10-23 10:00,23,549.5,551,549,549,65
20150501|2014-10-23 10:30,23,548.25,548.5,546.5,547,116
20150501|2014-10-23 11:00,23,547.25,548.5,547,547.5,82
20150501|2014-10-23 11:30,23,547.25,548,546.5,547.25,36
20150501|2014-10-23 12:00,23,547.75,548.25,547,547.25,17
20150501|2014-10-23 12:30,23,547.25,549,547.25,547.5,58
20150501|2014-10-23 13:00,23,548,549,545.25,548.5,155
20150501|2014-10-23 19:00,24,548,550,548,550,3
20150501|2014-10-23 19:30,24,550.5,550.5,550.5,550.5,1
20150501|2014-10-23 20:30,24,549.5,549.5,549.5,549.5,1
20150501|2014-10-24 00:00,24,550,550,550,550,1
20150501|2014-10-24 02:30,24,552.25,552.5,552.25,552.25,4
20150501|2014-10-24 03:00,24,552.5,552.5,552.5,552.5,5
20150501|2014-10-24 03:30,24,552,554.25,552,554.25,8
20150501|2014-10-24 04:00,24,554.25,554.25,554.25,554.25,1
20150501|2014-10-24 05:00,24,555.25,556.5,555.25,556,13
20150501|2014-10-24 05:30,24,557,557,557,557,10
20150501|2014-10-24 06:30,24,556.5,556.5,556.5,556.5,1
20150501|2014-10-24 07:30,24,556.5,556.75,556.5,556.75,3
20150501|2014-10-24 08:30,24,557,560.5,551,554.25,158
20150501|2014-10-24 09:00,24,553.5,554,549.25,550,89
20150501|2014-10-24 09:30,24,550,551.75,548,548,51
20150501|2014-10-24 10:00,24,547.75,550.25,547.75,548,49
20150501|2014-10-24 10:30,24,547.25,547.75,544.25,545,128
20150501|2014-10-24 11:00,24,544.75,546.5,544,545.25,55
20150501|2014-10-24 11:30,24,545.25,546,541.5,541.5,72
20150501|2014-10-24 12:00,24,542,542,539.75,540.5,63
20150501|2014-10-24 12:30,24,540,540.25,539,539.5,29
20150501|2014-10-24 13:00,24,539.5,540.75,538,539.25,108
20150501|2014-10-26 19:00,27,538,538,535,535,16
20150501|2014-10-26 19:30,27,533.25,533.25,533.25,533.25,1
20150501|2014-10-26 20:00,27,536,536,536,536,1
20150501|2014-10-27 01:30,27,533.75,534,533.75,534,7
20150501|2014-10-27 02:00,27,534.25,534.25,533.75,533.75,8
20150501|2014-10-27 02:30,27,533,533,533,533,4
20150501|2014-10-27 03:00,27,533.5,533.5,533.5,533.5,1
20150501|2014-10-27 03:30,27,533.5,534,533.5,534,2
20150501|2014-10-27 04:00,27,533.75,534.25,533.5,534.25,13
20150501|2014-10-27 04:30,27,534.5,534.75,534.5,534.5,4
20150501|2014-10-27 05:30,27,535.5,535.5,535,535,3
20150501|2014-10-27 06:00,27,535,535.25,535,535.25,4
20150501|2014-10-27 06:30,27,535.75,535.75,534.75,534.75,10
20150501|2014-10-27 07:00,27,534.5,534.5,534.5,534.5,12
20150501|2014-10-27 07:30,27,536.25,536.25,536.25,536.25,1
20150501|2014-10-27 08:30,27,536.25,539.25,535,537.5,130
20150501|2014-10-27 09:00,27,537.75,541.75,537.5,539.5,100
20150501|2014-10-27 09:30,27,540.25,542.75,539.5,541.5,71
20150501|2014-10-27 10:00,27,542,543.25,539.5,539.75,111
20150501|2014-10-27 10:30,27,540,541.5,539.75,541.5,45
20150501|2014-10-27 11:00,27,541.5,543,540.75,540.75,100
20150501|2014-10-27 11:30,27,540.25,541.25,539.5,540,29
20150501|2014-10-27 12:00,27,540,544.25,539.5,544.25,85
20150501|2014-10-27 12:30,27,545,547,543.5,544,57
20150501|2014-10-27 13:00,27,544.5,545.5,543.25,544.25,229
20150501|2014-10-27 19:00,28,546.5,546.5,545.5,545.5,13
20150501|2014-10-27 21:30,28,545.5,545.5,545.5,545.5,1
20150501|2014-10-27 22:00,28,545.75,545.75,545.75,545.75,1
20150501|2014-10-27 22:30,28,546,546,546,546,1
20150501|2014-10-27 23:00,28,546.75,546.75,546.75,546.75,1
20150501|2014-10-28 00:00,28,546.75,546.75,546.75,546.75,1
20150501|2014-10-28 02:30,28,545.25,546,545.25,546,3
20150501|2014-10-28 03:00,28,548,548,548,548,1
20150501|2014-10-28 03:30,28,547,548.75,547,548.75,4
20150501|2014-10-28 04:00,28,549,549.5,549,549.5,20
20150501|2014-10-28 05:00,28,548.5,549.75,548.5,549.75,4
20150501|2014-10-28 05:30,28,549.75,549.75,549.75,549.75,1
20150501|2014-10-28 06:00,28,549.5,549.75,549,549,7
20150501|2014-10-28 06:30,28,550.5,550.5,548.75,548.75,4
20150501|2014-10-28 07:00,28,549.75,551.5,549.75,551.5,10
20150501|2014-10-28 08:30,28,551,551,546,547.25,165
20150501|2014-10-28 09:00,28,547.5,549.25,547.5,549,36
20150501|2014-10-28 09:30,28,549,553.25,549,552,213
20150501|2014-10-28 10:00,28,552,553,550,553,82
20150501|2014-10-28 10:30,28,553,553.5,552,552.5,84
20150501|2014-10-28 11:00,28,552.75,553,548.75,549.5,122
20150501|2014-10-28 11:30,28,549.5,550,547.25,549,72
20150501|2014-10-28 12:00,28,549.5,552,549.25,552,44
20150501|2014-10-28 12:30,28,551.75,552.5,551.75,552,95
20150501|2014-10-28 13:00,28,552.25,553.25,551.75,553.25,286
20150501|2014-10-28 19:00,29,552.5,552.5,549.75,551,92
20150501|2014-10-28 20:30,29,551.25,555.25,551.25,555.25,6
20150501|2014-10-28 21:00,29,555.25,555.25,555.25,555.25,1
20150501|2014-10-28 23:30,29,555,555,555,555,1
20150501|2014-10-29 03:30,29,553.5,553.5,553.5,553.5,1
20150501|2014-10-29 04:00,29,554.25,554.25,554.25,554.25,1
20150501|2014-10-29 05:00,29,555,555,555,555,1
20150501|2014-10-29 05:30,29,554.75,555.5,554.75,555.5,3
20150501|2014-10-29 06:00,29,556,556.75,555.75,556.25,7
20150501|2014-10-29 06:30,29,556.25,556.5,555.75,555.75,6
20150501|2014-10-29 07:00,29,555,556,555,555.75,14
20150501|2014-10-29 07:30,29,556.25,556.75,556.25,556.25,5
20150501|2014-10-29 08:30,29,555.5,558,553.25,553.25,62
20150501|2014-10-29 09:00,29,553,553.75,550.5,552.75,67
20150501|2014-10-29 09:30,29,552.5,555,552.5,552.5,53
20150501|2014-10-29 10:00,29,552.5,554.5,552.5,554.25,117
20150501|2014-10-29 10:30,29,554.75,556.5,554.5,554.5,132
20150501|2014-10-29 11:00,29,555,555.75,554.25,554.25,22
20150501|2014-10-29 11:30,29,554.25,555.25,554,554.5,42
20150501|2014-10-29 12:00,29,554.75,556.5,554.75,556,79
20150501|2014-10-29 12:30,29,555.75,560,555.75,559,205
20150501|2014-10-29 13:00,29,558.5,559.25,556.5,558,351
20150501|2014-10-29 19:00,30,557.75,561.5,557.75,560.75,33
20150501|2014-10-29 19:30,30,561,561,560.75,561,9
20150501|2014-10-29 20:00,30,560.5,560.75,560.5,560.75,2
20150501|2014-10-29 20:30,30,560.25,560.25,560.25,560.25,1
20150501|2014-10-29 21:30,30,559.5,559.5,559.5,559.5,1
20150501|2014-10-29 23:30,30,561.75,561.75,561.75,561.75,1
20150501|2014-10-30 03:30,30,561.5,562.5,561.5,562.5,2
20150501|2014-10-30 04:00,30,561.5,561.5,561.25,561.25,4
20150501|2014-10-30 04:30,30,561,561,561,561,1
20150501|2014-10-30 05:00,30,563.25,563.25,563.25,563.25,4
20150501|2014-10-30 06:00,30,564.5,565,564,564,19
20150501|2014-10-30 06:30,30,564,564,563.25,563.25,13
20150501|2014-10-30 07:00,30,563.5,563.5,561.25,561.25,16
20150501|2014-10-30 07:30,30,560.75,560.75,554,556.75,22
20150501|2014-10-30 08:30,30,559.75,559.75,552.75,552.75,92
20150501|2014-10-30 09:00,30,554.5,555,552.75,554.25,44
20150501|2014-10-30 09:30,30,555.5,560.25,555.5,558.5,74
20150501|2014-10-30 10:00,30,558,558.25,554.75,558,64
20150501|2014-10-30 10:30,30,558.25,561.25,558.25,560.5,102
20150501|2014-10-30 11:00,30,561.25,562.25,560.75,562.25,70
20150501|2014-10-30 11:30,30,562,563,561,562,37
20150501|2014-10-30 12:00,30,562.25,562.75,561,562,45
20150501|2014-10-30 12:30,30,561.75,561.75,560,560.5,43
20150501|2014-10-30 13:00,30,559.75,559.75,556,556.25,144
20150501|2014-10-30 19:00,31,558,558,558,558,1
20150501|2014-10-30 23:00,31,559,559,559,559,1
20150501|2014-10-31 01:00,31,555.75,555.75,555.75,555.75,1
20150501|2014-10-31 01:30,31,555.5,555.5,555.5,555.5,1
20150501|2014-10-31 03:30,31,553.75,553.75,553.75,553.75,1
20150501|2014-10-31 04:00,31,553.75,554.5,553.5,554.5,21
20150501|2014-10-31 04:30,31,552.75,554,552,554,3
20150501|2014-10-31 05:00,31,554.25,554.5,554,554,3
20150501|2014-10-31 06:00,31,555.25,555.25,554.5,554.5,4
20150501|2014-10-31 06:30,31,554,554,553.25,554,10
20150501|2014-10-31 07:00,31,554,554,552.5,552.5,2
20150501|2014-10-31 07:30,31,551,551.5,551,551,4
20150501|2014-10-31 08:30,31,551.5,551.75,545.75,546,86
20150501|2014-10-31 09:00,31,545.25,547.75,544.5,546.5,83
20150501|2014-10-31 09:30,31,547.25,550.25,546.75,547.75,71
20150501|2014-10-31 10:00,31,548,548.75,546,546,30
20150501|2014-10-31 10:30,31,546.5,547.25,545.25,547,84
20150501|2014-10-31 11:00,31,546.25,546.5,545.25,546.5,37
20150501|2014-10-31 11:30,31,546.25,548.25,546.25,547.5,33
20150501|2014-10-31 12:00,31,547.75,551.5,547.75,549.75,151
20150501|2014-10-31 12:30,31,550.25,550.25,546.5,546.75,44
20150501|2014-10-31 13:00,31,547.25,554,547.25,552.25,164
20150501|2014-11-02 19:00,3,555.5,555.5,555.5,555.5,1
20150501|2014-11-02 19:30,3,548.5,548.5,548.5,548.5,1
20150501|2014-11-02 20:30,3,548.75,548.75,548.75,548.75,2
20150501|2014-11-03 00:00,3,549.75,549.75,549.75,549.75,1
20150501|2014-11-03 00:30,3,550.75,550.75,550.75,550.75,1
20150501|2014-11-03 01:00,3,550.25,550.25,550.25,550.25,1
20150501|2014-11-03 02:30,3,551.5,552,551.5,552,18
20150501|2014-11-03 04:00,3,548.75,549,548.5,549,3
20150501|2014-11-03 04:30,3,548.75,548.75,548.25,548.75,9
20150501|2014-11-03 07:00,3,548,548,547.5,547.5,7
20150501|2014-11-03 07:30,3,547.75,548.25,547.75,548.25,14
20150501|2014-11-03 08:30,3,548.75,550.25,547,550.25,151
20150501|2014-11-03 09:00,3,549.5,555.25,549,554,131
20150501|2014-11-03 09:30,3,553.75,556.5,550.25,550.25,102
20150501|2014-11-03 10:00,3,550.25,555,550.25,554.75,71
20150501|2014-11-03 10:30,3,554.75,554.75,552,553.25,126
20150501|2014-11-03 11:00,3,552.75,554.5,552.25,554.5,33
20150501|2014-11-03 11:30,3,554.25,554.25,552,552.5,80
20150501|2014-11-03 12:00,3,553.25,554,552.75,553,59
20150501|2014-11-03 12:30,3,553.25,555,553,553,44
20150501|2014-11-03 13:00,3,553.25,557.5,553,556.5,317
20150501|2014-11-03 19:00,4,556,556,554.75,555,101
20150501|2014-11-03 19:30,4,555.5,555.75,555.5,555.75,4
20150501|2014-11-03 20:30,4,555.75,555.75,555.75,555.75,2
20150501|2014-11-03 23:30,4,556,556,556,556,1
20150501|2014-11-04 00:30,4,554,554,554,554,1
20150501|2014-11-04 02:00,4,553.25,553.25,552,552,6
20150501|2014-11-04 03:30,4,551.75,551.75,551.75,551.75,1
20150501|2014-11-04 04:00,4,550.75,552.25,550.75,551.75,7
20150501|2014-11-04 04:30,4,551,551.25,551,551,8
20150501|2014-11-04 06:00,4,551.5,552.75,551.5,552.75,9
20150501|2014-11-04 06:30,4,552,553,552,552,43
20150501|2014-11-04 07:00,4,551.5,551.5,550.25,550.5,27
20150501|2014-11-04 07:30,4,551.25,551.5,551,551,69
20150501|2014-11-04 08:30,4,551,553.25,547.5,547.75,168
20150501|2014-11-04 09:00,4,547.75,551.25,547.75,549,208
20150501|2014-11-04 09:30,4,549.25,550.25,547.25,547.75,28
20150501|2014-11-04 10:00,4,548.25,550.25,548,550.25,15
20150501|2014-11-04 10:30,4,551,551,549.75,551,56
20150501|2014-11-04 11:00,4,551.5,553,551.25,552.75,55
20150501|2014-11-04 11:30,4,552.5,552.5,550.25,550.25,16
20150501|2014-11-04 12:00,4,549.25,549.25,548.75,549.25,9
20150501|2014-11-04 12:30,4,550,550,548,548,32
20150501|2014-11-04 13:00,4,548.5,550,547,549.5,155
20150501|2014-11-04 19:00,5,548.75,548.75,548.5,548.5,3
20150501|2014-11-04 19:30,5,549.25,549.75,549.25,549.75,24
20150501|2014-11-04 20:00,5,550.25,550.5,550.25,550.5,8
20150501|2014-11-04 22:00,5,550,550,550,550,10
20150501|2014-11-05 00:00,5,547.5,547.5,547.5,547.5,1
20150501|2014-11-05 01:00,5,548,548,547.75,547.75,2
20150501|2014-11-05 02:00,5,546,546,546,546,6
20150501|2014-11-05 03:00,5,545.75,546,545.75,546,5
20150501|2014-11-05 03:30,5,546.5,547,546.5,547,8
20150501|2014-11-05 04:00,5,546,546,546,546,1
20150501|2014-11-05 04:30,5,545,545,545,545,5
20150501|2014-11-05 05:30,5,544,544,544,544,3
20150501|2014-11-05 06:00,5,544.5,544.5,544.5,544.5,4
20150501|2014-11-05 06:30,5,544.25,544.25,542.75,542.75,47
20150501|2014-11-05 07:00,5,543,543,542,542.5,19
20150501|2014-11-05 07:30,5,542.75,542.75,542.75,542.75,1
20150501|2014-11-05 08:30,5,542.75,544.25,539.75,539.75,164
20150501|2014-11-05 09:00,5,539.25,539.25,536.75,538.75,120
20150501|2014-11-05 09:30,5,538.75,540.25,537,539.25,166
20150501|2014-11-05 10:00,5,539.25,540.75,537.5,540.5,76
20150501|2014-11-05 10:30,5,540.25,542.5,540,540,127
20150501|2014-11-05 11:00,5,540,542.75,540,542.5,60
20150501|2014-11-05 11:30,5,543.25,544,543,543.25,62
20150501|2014-11-05 12:00,5,543.75,545.25,543.5,544.25,63
20150501|2014-11-05 12:30,5,544,544.25,542.5,542.5,43
20150501|2014-11-05 13:00,5,543.5,544.25,542.5,543.25,104
20150501|2014-11-05 19:00,6,544.25,544.25,544.25,544.25,1
20150501|2014-11-05 22:00,6,543.75,543.75,543.75,543.75,10
20150501|2014-11-05 22:30,6,543.5,543.5,543.5,543.5,1
20150501|2014-11-05 23:00,6,544.75,544.75,544.75,544.75,2
20150501|2014-11-05 23:30,6,543.25,543.25,543.25,543.25,1
20150501|2014-11-06 01:30,6,542,542,542,542,6
20150501|2014-11-06 02:00,6,542,543.75,542,543.25,20
20150501|2014-11-06 03:00,6,541.5,541.5,541.25,541.25,2
20150501|2014-11-06 03:30,6,540,540,539.75,539.75,4
20150501|2014-11-06 04:00,6,539.5,539.5,539.5,539.5,1
20150501|2014-11-06 05:00,6,540,540,540,540,1
20150501|2014-11-06 05:30,6,539.5,539.5,539.5,539.5,2
20150501|2014-11-06 06:30,6,539,539,538.5,538.5,11
20150501|2014-11-06 07:00,6,539.5,539.5,539.5,539.5,1
20150501|2014-11-06 07:30,6,538.25,539.75,538.25,539.75,6
20150501|2014-11-06 08:30,6,539.5,542,539,542,99
20150501|2014-11-06 09:00,6,542,544.5,542,544,79
20150501|2014-11-06 09:30,6,544,545.75,544,544.5,73
20150501|2014-11-06 10:00,6,544,544.75,542.25,543.25,41
20150501|2014-11-06 10:30,6,543.5,543.5,540.5,540.5,99
20150501|2014-11-06 11:00,6,540.5,542.75,540,542.5,46
20150501|2014-11-06 11:30,6,542.75,542.75,540.5,540.75,55
20150501|2014-11-06 12:00,6,540.25,541.25,539.75,540,35
20150501|2014-11-06 12:30,6,539.5,541,539.5,540.75,50
20150501|2014-11-06 13:00,6,540,540.5,539.25,539.5,81
20150501|2014-11-06 19:00,7,536.75,536.75,536.25,536.5,13
20150501|2014-11-06 21:00,7,536.75,537,536.75,537,10
20150501|2014-11-06 22:00,7,537.25,537.25,537.25,537.25,1
20150501|2014-11-06 23:00,7,537,537,537,537,1
20150501|2014-11-07 00:30,7,536.5,536.5,536.5,536.5,1
20150501|2014-11-07 01:00,7,536.75,537,536.75,537,4
20150501|2014-11-07 01:30,7,535,535,535,535,22
20150501|2014-11-07 02:30,7,535.5,535.5,535.5,535.5,25
20150501|2014-11-07 03:30,7,535,535.5,534.75,535.5,4
20150501|2014-11-07 04:30,7,534.75,534.75,534.75,534.75,2
20150501|2014-11-07 05:00,7,534.75,534.75,534,534,4
20150501|2014-11-07 06:00,7,534.25,535,534.25,534.25,11
20150501|2014-11-07 07:00,7,533.75,534.25,533.5,534.25,7
20150501|2014-11-07 07:30,7,534.5,535,534.25,534.25,17
20150501|2014-11-07 08:30,7,533.25,535.75,531.5,532,147
20150501|2014-11-07 09:00,7,532,534.75,532,533.5,49
20150501|2014-11-07 09:30,7,533.5,534.25,532,532.5,49
20150501|2014-11-07 10:00,7,531.5,532.25,530.25,531,101
20150501|2014-11-07 10:30,7,530.75,532.25,530,530.5,68
20150501|2014-11-07 11:00,7,530.75,531.5,530.5,531.5,47
20150501|2014-11-07 11:30,7,531.25,532.25,531.25,532,23
20150501|2014-11-07 12:00,7,532.5,534.25,532.5,533.5,20
20150501|2014-11-07 12:30,7,533.5,535,533.25,533.5,45
20150501|2014-11-07 13:00,7,533.5,534.5,533.25,534,299
20150501|2014-11-09 19:00,10,533.25,535.25,533.25,535.25,5
20150501|2014-11-09 20:00,10,534.25,534.25,534.25,534.25,2
20150501|2014-11-09 22:00,10,534.5,534.5,534.5,534.5,1
20150501|2014-11-09 22:30,10,534.5,534.5,534.5,534.5,2
20150501|2014-11-10 00:00,10,534,534,534,534,1
20150501|2014-11-10 00:30,10,534,534,534,534,1
20150501|2014-11-10 01:30,10,534,534,534,534,9
20150501|2014-11-10 02:00,10,531.75,531.75,531.5,531.5,6
20150501|2014-11-10 02:30,10,531.25,531.25,531.25,531.25,2
20150501|2014-11-10 03:00,10,531,532.25,531,531.25,13
20150501|2014-11-10 04:00,10,531.5,531.5,531.5,531.5,2
20150501|2014-11-10 05:00,10,531.25,531.75,531.25,531.5,6
20150501|2014-11-10 06:30,10,532.5,532.5,532.5,532.5,2
20150501|2014-11-10 07:00,10,532.75,532.75,532.75,532.75,6
20150501|2014-11-10 08:30,10,534,538,533.5,537.75,178
20150501|2014-11-10 09:00,10,538,538,535,536.25,126
20150501|2014-11-10 09:30,10,536,538,534.75,535.25,124
20150501|2014-11-10 10:00,10,535.5,536.75,534,535.25,34
20150501|2014-11-10 10:30,10,535,536,534.75,536,43
20150501|2014-11-10 11:00,10,536,541.5,530.75,535.5,193
20150501|2014-11-10 11:30,10,537,537,531.5,531.5,40
20150501|2014-11-10 12:00,10,531.5,533,531.5,532.25,33
20150501|2014-11-10 12:30,10,532.5,533.75,532.5,533.25,18
20150501|2014-11-10 13:00,10,532.75,538,531,537.25,148
20150501|2014-11-11 00:30,11,534.75,534.75,534.75,534.75,4
20150501|2014-11-11 01:00,11,533.75,533.75,533.5,533.5,5
20150501|2014-11-11 02:00,11,531.75,531.75,531,531,106
20150501|2014-11-11 02:30,11,532.25,532.5,532.25,532.25,25
20150501|2014-11-11 03:00,11,532.25,532.25,531.5,531.5,8
20150501|2014-11-11 03:30,11,531.5,531.5,531.25,531.25,5
20150501|2014-11-11 04:00,11,531.5,531.5,531.25,531.25,8
20150501|2014-11-11 04:30,11,531.25,531.25,531.25,531.25,1
20150501|2014-11-11 06:00,11,532.5,532.5,532.5,532.5,1
20150501|2014-11-11 06:30,11,533.25,533.5,533.25,533.5,2
20150501|2014-11-11 07:00,11,533,533.25,532.5,533.25,8
20150501|2014-11-11 08:30,11,532.5,532.5,528.5,528.75,121
20150501|2014-11-11 09:00,11,529,531.75,528.75,529.5,39
20150501|2014-11-11 09:30,11,529,533.5,529,532.75,107
20150501|2014-11-11 10:00,11,532.75,534.25,532.25,533.25,141
20150501|2014-11-11 10:30,11,533.5,533.5,532.25,532.5,131
20150501|2014-11-11 11:00,11,532.25,532.75,530.25,531.25,115
20150501|2014-11-11 11:30,11,531.25,534,530.5,533,220
20150501|2014-11-11 12:00,11,534.5,536.75,534.5,536,86
20150501|2014-11-11 12:30,11,536,536.5,534.5,535.25,61
20150501|2014-11-11 13:00,11,535.75,539,535.75,537.25,188
20150501|2014-11-11 19:00,12,537.25,539.75,536.5,539.75,11
20150501|2014-11-11 21:00,12,536.25,536.25,536.25,536.25,1
20150501|2014-11-11 21:30,12,537,537,537,537,1
20150501|2014-11-11 22:30,12,536.25,537.25,536.25,537.25,14
20150501|2014-11-11 23:30,12,537.5,537.5,537.5,537.5,1
20150501|2014-11-12 00:30,12,536.25,536.5,536.25,536.5,3
20150501|2014-11-12 01:00,12,536.25,536.25,536.25,536.25,5
20150501|2014-11-12 01:30,12,538.75,538.75,538.75,538.75,1
20150501|2014-11-12 02:00,12,537.75,539.75,537.75,539.25,19
20150501|2014-11-12 02:30,12,538.75,539.25,537.75,539.25,22
20150501|2014-11-12 03:30,12,540.25,543.75,540.25,542.75,24
20150501|2014-11-12 04:30,12,542.5,542.5,542,542,3
20150501|2014-11-12 05:00,12,542.25,542.25,542.25,542.25,5
20150501|2014-11-12 06:00,12,543.25,544.25,543.25,543.25,19
20150501|2014-11-12 06:30,12,543,543.25,542.75,542.75,14
20150501|2014-11-12 07:00,12,542.75,543.25,542.75,543.25,9
20150501|2014-11-12 07:30,12,543.5,544,543.25,543.25,5
20150501|2014-11-12 08:30,12,543.5,554.75,543.5,553.75,391
20150501|2014-11-12 09:00,12,554,554.5,551,553.5,270
20150501|2014-11-12 09:30,12,553.25,553.25,545,545,265
20150501|2014-11-12 10:00,12,545,551,543.25,550.75,219
20150501|2014-11-12 10:30,12,550.75,552.5,549.5,552,104
20150501|2014-11-12 11:00,12,552.25,552.5,549.25,550.75,117
20150501|2014-11-12 11:30,12,551,551,549,549.75,96
20150501|2014-11-12 12:00,12,549.5,549.5,547.5,548.75,91
20150501|2014-11-12 12:30,12,548.5,551.5,548.5,551.5,95
20150501|2014-11-12 13:00,12,551.25,556.25,550.5,555,305
20150501|2014-11-12 21:00,13,553.25,553.25,553,553,10
20150501|2014-11-12 21:30,13,552.75,552.75,552.75,552.75,1
20150501|2014-11-12 22:00,13,553.5,553.5,553.5,553.5,1
20150501|2014-11-12 23:30,13,551.75,551.75,551.75,551.75,1
20150501|2014-11-13 00:00,13,552.5,554.25,552.5,554.25,2
20150501|2014-11-13 00:30,13,551.75,551.75,551,551,4
20150501|2014-11-13 01:30,13,551.5,551.5,551.5,551.5,1
20150501|2014-11-13 02:00,13,552,552,552,552,2
20150501|2014-11-13 02:30,13,552.75,552.75,552.5,552.5,3
20150501|2014-11-13 03:30,13,552,552,551.5,551.5,17
20150501|2014-11-13 04:00,13,552,552.25,551.5,551.5,22
20150501|2014-11-13 04:30,13,552.75,552.75,552.5,552.5,7
20150501|2014-11-13 05:00,13,552.5,552.75,552.5,552.5,4
20150501|2014-11-13 05:30,13,552.25,552.25,551.75,551.75,9
20150501|2014-11-13 06:00,13,552.25,553,552.25,553,4
20150501|2014-11-13 06:30,13,553,553,553,553,2
20150501|2014-11-13 07:00,13,554,554.25,553.25,554.25,7
20150501|2014-11-13 07:30,13,553.75,554.25,553.5,553.5,6
20150501|2014-11-13 08:30,13,553.75,560.25,553.25,559,330
20150501|2014-11-13 09:00,13,559.5,560.75,557.5,558,116
20150501|2014-11-13 09:30,13,558.75,562.25,558,561.75,78
20150501|2014-11-13 10:00,13,562.25,562.75,558,559,162
20150501|2014-11-13 10:30,13,558.75,561,557.75,559.5,99
20150501|2014-11-13 11:00,13,560,562.75,560,562.25,71
20150501|2014-11-13 11:30,13,562.5,563.5,562.25,562.25,68
20150501|2014-11-13 12:00,13,561,562.25,560.25,560.75,32
20150501|2014-11-13 12:30,13,560.75,562.25,559.25,561.75,131
20150501|2014-11-13 13:00,13,561.25,563.75,560.5,562.5,201
20150501|2014-11-13 19:00,14,561.75,561.75,561,561,57
20150501|2014-11-13 19:30,14,561.25,561.25,561.25,561.25,24
20150501|2014-11-13 20:00,14,562.75,562.75,562.75,562.75,1
20150501|2014-11-13 20:30,14,562.75,562.75,562.75,562.75,4
20150501|2014-11-13 21:00,14,565,565,564.75,565,18
20150501|2014-11-13 21:30,14,565,565,564,564,24
20150501|2014-11-13 22:00,14,563.75,563.75,562.75,562.75,30
20150501|2014-11-13 22:30,14,562.25,562.25,562.25,562.25,7
20150501|2014-11-13 23:00,14,561.5,561.5,561,561,15
20150501|2014-11-13 23:30,14,559.75,559.75,559.75,559.75,1
20150501|2014-11-14 00:00,14,559.75,559.75,559.75,559.75,1
20150501|2014-11-14 00:30,14,558,559,558,559,23
20150501|2014-11-14 01:00,14,558.75,559,558.75,558.75,7
20150501|2014-11-14 01:30,14,559,559,559,559,1
20150501|2014-11-14 03:00,14,559,559.25,558.75,559.25,4
20150501|2014-11-14 03:30,14,559.25,559.25,559.25,559.25,5
20150501|2014-11-14 04:30,14,560,560.25,559.75,559.75,30
20150501|2014-11-14 05:30,14,560,560.25,559.75,560,11
20150501|2014-11-14 06:00,14,560,560,559.75,559.75,8
20150501|2014-11-14 06:30,14,559.75,559.75,559.75,559.75,1
20150501|2014-11-14 07:00,14,560.25,560.25,560,560,3
20150501|2014-11-14 07:30,14,560,560.25,559.75,559.75,4
20150501|2014-11-14 08:30,14,559.5,562,558,561.75,224
20150501|2014-11-14 09:00,14,561.75,568,561.75,565.25,183
20150501|2014-11-14 09:30,14,565.5,567.25,563.25,567.25,84
20150501|2014-11-14 10:00,14,566.75,569,566.5,569,67
20150501|2014-11-14 10:30,14,569.25,573.25,569,571.25,268
20150501|2014-11-14 11:00,14,572,574,572,572.75,449
20150501|2014-11-14 11:30,14,573.25,573.5,569.5,571.25,337
20150501|2014-11-14 12:00,14,570.5,572.25,569,571.25,109
20150501|2014-11-14 12:30,14,570.5,571.5,568.25,571.5,69
20150501|2014-11-14 13:00,14,571,571,568.75,569.5,259
20150501|2014-11-16 19:00,17,569.5,570.75,566.5,570.75,49
20150501|2014-11-16 21:30,17,570.5,570.5,570.5,570.5,1
20150501|2014-11-16 23:30,17,571.75,571.75,571.75,571.75,2
20150501|2014-11-17 00:30,17,571.75,571.75,571.75,571.75,1
20150501|2014-11-17 01:30,17,572.75,573,572.75,572.75,56
20150501|2014-11-17 02:00,17,572.75,572.75,572,572,8
20150501|2014-11-17 02:30,17,573,573,573,573,3
20150501|2014-11-17 03:00,17,572.5,572.75,572.5,572.5,12
20150501|2014-11-17 03:30,17,572.5,572.5,571.5,571.5,12
20150501|2014-11-17 04:00,17,569.75,569.75,569.75,569.75,1
20150501|2014-11-17 04:30,17,568,568.5,568,568.5,2
20150501|2014-11-17 05:00,17,568,568,567.25,567.25,2
20150501|2014-11-17 05:30,17,567.25,567.5,567,567.5,23
20150501|2014-11-17 06:00,17,567.5,567.75,567.5,567.75,5
20150501|2014-11-17 06:30,17,567.25,567.25,567.25,567.25,1
20150501|2014-11-17 07:00,17,566.5,566.5,565.5,565.5,30
20150501|2014-11-17 07:30,17,566.75,566.75,566.5,566.5,3
20150501|2014-11-17 08:30,17,566,566.25,559,560.75,202
20150501|2014-11-17 09:00,17,560.5,560.75,559.25,559.75,169
20150501|2014-11-17 09:30,17,559.75,564,559.5,563.5,122
20150501|2014-11-17 10:00,17,563.5,564.25,560.25,560.25,63
20150501|2014-11-17 10:30,17,560.25,561,559.75,560.5,90
20150501|2014-11-17 11:00,17,560.5,563,560.25,561.25,40
20150501|2014-11-17 11:30,17,561.25,562.25,561,561.5,26
20150501|2014-11-17 12:00,17,561.25,562.5,561,562,30
20150501|2014-11-17 12:30,17,561.75,563,561.25,562.25,12
20150501|2014-11-17 13:00,17,562.5,563,560,560.5,67
20150501|2014-11-17 19:00,18,561.75,561.75,559.75,559.75,5
20150501|2014-11-17 19:30,18,559.5,561,559.25,561,9
20150501|2014-11-17 20:00,18,561.5,561.5,561.5,561.5,1
20150501|2014-11-17 23:30,18,559.25,559.25,558.75,558.75,15
20150501|2014-11-18 00:00,18,558.75,558.75,557.75,557.75,35
20150501|2014-11-18 00:30,18,557.75,558.75,557.75,558.75,9
20150501|2014-11-18 01:00,18,559.25,560,559.25,559.75,9
20150501|2014-11-18 01:30,18,559.75,559.75,559,559.25,13
20150501|2014-11-18 02:00,18,558.75,559,558.75,559,2
20150501|2014-11-18 02:30,18,558.25,558.25,557.75,557.75,4
20150501|2014-11-18 03:00,18,557.25,557.25,556.75,557,7
20150501|2014-11-18 03:30,18,556.75,556.75,555,556.5,26
20150501|2014-11-18 04:00,18,557,557,556.75,557,7
20150501|2014-11-18 04:30,18,556,556,556,556,2
20150501|2014-11-18 05:00,18,555.75,555.75,555.75,555.75,1
20150501|2014-11-18 05:30,18,556,556.5,555.75,556,16
20150501|2014-11-18 06:00,18,556,556,556,556,2
20150501|2014-11-18 06:30,18,556.25,556.5,556,556.25,10
20150501|2014-11-18 07:00,18,557,557,556.25,556.25,3
20150501|2014-11-18 07:30,18,556,556,556,556,3
20150501|2014-11-18 08:30,18,556,556.5,553.25,556.25,187
20150501|2014-11-18 09:00,18,555.5,557,555.25,555.5,38
20150501|2014-11-18 09:30,18,556,558,555.75,556.75,111
20150501|2014-11-18 10:00,18,556.5,556.5,554,555.25,69
20150501|2014-11-18 10:30,18,555.5,556,554.5,554.75,70
20150501|2014-11-18 11:00,18,554.5,555,554,554.75,26
20150501|2014-11-18 11:30,18,555.25,555.5,554.75,555,17
20150501|2014-11-18 12:00,18,555.75,555.75,555,555.25,15
20150501|2014-11-18 12:30,18,555.25,556.75,555,555.75,38
20150501|2014-11-18 13:00,18,556,558.75,555.5,558.75,122
20150501|2014-11-18 19:00,19,557.75,557.75,557,557,14
20150501|2014-11-18 19:30,19,556.25,556.25,556.25,556.25,1
20150501|2014-11-18 20:00,19,555.75,555.75,555.25,555.25,4
20150501|2014-11-18 20:30,19,555,555.5,555,555,14
20150501|2014-11-18 21:00,19,554.5,554.5,554.5,554.5,10
20150501|2014-11-18 21:30,19,556,556,556,556,2
20150501|2014-11-18 22:00,19,554.75,554.75,554.25,554.25,8
20150501|2014-11-18 22:30,19,554.25,554.25,554.25,554.25,7
20150501|2014-11-18 23:00,19,554.75,556.5,554.75,556.5,24
20150501|2014-11-19 00:00,19,555.25,555.25,555.25,555.25,1
20150501|2014-11-19 00:30,19,555,555,555,555,2
20150501|2014-11-19 01:30,19,554.25,554.25,554,554,3
20150501|2014-11-19 02:00,19,552.75,553,552.75,553,2
20150501|2014-11-19 02:30,19,552.25,552.75,552.25,552.75,3
20150501|2014-11-19 03:00,19,553.25,553.5,553.25,553.25,9
20150501|2014-11-19 03:30,19,553.25,553.75,553.25,553.75,4
20150501|2014-11-19 04:00,19,553,553,553,553,2
20150501|2014-11-19 04:30,19,552.75,553,552.75,553,2
20150501|2014-11-19 05:00,19,552.75,552.75,552.75,552.75,6
20150501|2014-11-19 05:30,19,552.5,552.5,552.25,552.25,2
20150501|2014-11-19 06:00,19,552.5,552.5,552.5,552.5,1
20150501|2014-11-19 06:30,19,553,553,553,553,1
20150501|2014-11-19 07:00,19,554.25,554.25,554,554,53
20150501|2014-11-19 07:30,19,553.5,554,553.5,554,4
20150501|2014-11-19 08:30,19,554.75,554.75,548.5,548.75,212
20150501|2014-11-19 09:00,19,548.5,550,548.25,548.5,118
20150501|2014-11-19 09:30,19,548.25,549.75,545.75,549.25,127
20150501|2014-11-19 10:00,19,549.25,549.75,548.25,549.25,68
20150501|2014-11-19 10:30,19,549.5,551,549,549.5,145
20150501|2014-11-19 11:00,19,549.75,549.75,548,548.5,40
20150501|2014-11-19 11:30,19,548.25,548.5,547.5,547.5,25
20150501|2014-11-19 12:00,19,548.25,548.25,544.75,545,86
20150501|2014-11-19 12:30,19,544.75,545.5,544.25,544.5,110
20150501|2014-11-19 13:00,19,544.75,548.5,543.75,548.25,254
20150501|2014-11-19 19:00,20,546.75,546.75,546.75,546.75,2
20150501|2014-11-19 20:00,20,548.25,548.25,548.25,548.25,1
20150501|2014-11-19 22:00,20,547.5,548.25,547.5,548.25,5
20150501|2014-11-19 23:00,20,546.5,546.5,546.5,546.5,1
20150501|2014-11-19 23:30,20,546.25,546.25,546,546.25,7
20150501|2014-11-20 00:00,20,546,547,546,547,9
20150501|2014-11-20 00:30,20,546.75,546.75,545.5,545.5,12
20150501|2014-11-20 01:00,20,545.25,545.25,545.25,545.25,1
20150501|2014-11-20 01:30,20,544.5,544.5,544.25,544.25,2
20150501|2014-11-20 02:30,20,543,543,543,543,41
20150501|2014-11-20 03:30,20,542.75,544,542.75,544,8
20150501|2014-11-20 05:00,20,545.25,545.25,544,544,5
20150501|2014-11-20 05:30,20,543.75,545,543.75,545,6
20150501|2014-11-20 06:00,20,545,545.5,545,545.5,13
20150501|2014-11-20 07:00,20,545.25,545.25,545,545,8
20150501|2014-11-20 07:30,20,545,545.25,545,545.25,4
20150501|2014-11-20 08:30,20,546.5,553.75,544,552.5,325
20150501|2014-11-20 09:00,20,552.5,555.75,551.25,554.75,132
20150501|2014-11-20 09:30,20,554.25,555.75,553.5,555.75,86
20150501|2014-11-20 10:00,20,556,556,553.5,554,42
20150501|2014-11-20 10:30,20,554,554.75,553.25,554,92
20150501|2014-11-20 11:00,20,554,556,554,554.75,73
20150501|2014-11-20 11:30,20,554.75,558,554.75,558,56
20150501|2014-11-20 12:00,20,557,557.5,555.25,556.5,46
20150501|2014-11-20 12:30,20,556.75,557,555,555.25,26
20150501|2014-11-20 13:00,20,555.75,560,555.5,559,261
20150501|2014-11-20 19:00,21,558,558,557.25,557.25,2
20150501|2014-11-20 21:00,21,559.25,559.25,559.25,559.25,1
20150501|2014-11-20 22:30,21,558.5,558.5,558.5,558.5,1
20150501|2014-11-20 23:30,21,558.5,559,558.5,559,2
20150501|2014-11-21 00:00,21,558.75,558.75,558.75,558.75,1
20150501|2014-11-21 00:30,21,558.25,558.25,558.25,558.25,3
20150501|2014-11-21 01:00,21,558.25,558.25,558.25,558.25,1
20150501|2014-11-21 02:00,21,557,557,557,557,2
20150501|2014-11-21 02:30,21,556.75,556.75,556.5,556.5,3
20150501|2014-11-21 03:00,21,554.25,555.5,554.25,555.5,3
20150501|2014-11-21 03:30,21,555.25,555.25,555,555.25,8
20150501|2014-11-21 04:00,21,555,555,555,555,2
20150501|2014-11-21 04:30,21,556,556.25,555,555.25,7
20150501|2014-11-21 05:00,21,555.25,555.25,555.25,555.25,1
20150501|2014-11-21 05:30,21,554.75,555,554.75,555,3
20150501|2014-11-21 06:00,21,555.25,555.25,555.25,555.25,2
20150501|2014-11-21 06:30,21,555,555,554.5,554.5,5
20150501|2014-11-21 07:00,21,554.75,556,554.75,556,11
20150501|2014-11-21 07:30,21,557.25,557.25,556.25,556.25,6
20150501|2014-11-21 08:30,21,556.5,566.25,556,565,352
20150501|2014-11-21 09:00,21,564.5,565.25,564,565.25,72
20150501|2014-11-21 09:30,21,565.5,566,564.25,564.5,53
20150501|2014-11-21 10:00,21,564.5,565.5,563,564.5,144
20150501|2014-11-21 10:30,21,564,564.25,562.5,563,135
20150501|2014-11-21 11:00,21,562.5,563.5,562.25,563,99
20150501|2014-11-21 11:30,21,562.75,563,560.75,562.75,174
20150501|2014-11-21 12:00,21,562.25,563,561.25,561.25,61
20150501|2014-11-21 12:30,21,561.75,562.25,561,561.25,56
20150501|2014-11-21 13:00,21,561.25,562.25,560,560,296
20150501|2014-11-23 19:00,24,561,564.25,561,562.75,41
20150501|2014-11-23 19:30,24,562.5,563,562.5,563,3
20150501|2014-11-23 20:00,24,563.5,563.5,561.5,561.5,11
20150501|2014-11-23 20:30,24,561.75,561.75,561.5,561.5,2
20150501|2014-11-23 21:00,24,561.25,561.25,559.5,559.5,28
20150501|2014-11-23 23:00,24,560.75,560.75,560.75,560.75,1
20150501|2014-11-23 23:30,24,561.5,561.5,561.5,561.5,4
20150501|2014-11-24 00:00,24,561.5,561.5,561.5,561.5,2
20150501|2014-11-24 00:30,24,561.5,561.5,561.5,561.5,1
20150501|2014-11-24 01:00,24,561.5,561.5,561.5,561.5,2
20150501|2014-11-24 01:30,24,561.25,561.25,561.25,561.25,2
20150501|2014-11-24 02:30,24,561.25,561.25,560.5,560.75,6
20150501|2014-11-24 03:00,24,560.75,562,560.5,562,12
20150501|2014-11-24 03:30,24,562.75,562.75,561.75,561.75,4
20150501|2014-11-24 04:00,24,562.25,563,562.25,563,3
20150501|2014-11-24 04:30,24,562.75,563,562.75,563,6
20150501|2014-11-24 05:30,24,563.75,563.75,562.75,562.75,3
20150501|2014-11-24 07:00,24,562.25,562.25,561,561,9
20150501|2014-11-24 07:30,24,560.75,561,560.25,560.25,12
20150501|2014-11-24 08:30,24,559.5,563.75,558.5,561.5,96
20150501|2014-11-24 09:00,24,561.25,563,560.25,560.25,65
20150501|2014-11-24 09:30,24,560.5,560.5,556.25,558.5,137
20150501|2014-11-24 10:00,24,558.25,561.25,557.25,560.25,109
20150501|2014-11-24 10:30,24,560.5,562,560.25,561.5,85
20150501|2014-11-24 11:00,24,561.75,562.5,561,562,57
20150501|2014-11-24 11:30,24,562.5,562.75,560.5,561.25,122
20150501|2014-11-24 12:00,24,560.75,561.25,558.75,559.25,31
20150501|2014-11-24 12:30,24,558.25,558.25,556.25,556.25,33
20150501|2014-11-24 13:00,24,556.5,557.75,556.25,556.5,151
20150501|2014-11-24 20:00,25,557,557,557,557,2
20150501|2014-11-24 21:00,25,556.5,556.5,556.5,556.5,8
20150501|2014-11-24 21:30,25,555,555.5,555,555.5,3
20150501|2014-11-25 00:30,25,555,555,555,555,2
20150501|2014-11-25 01:30,25,554.75,554.75,554.75,554.75,2
20150501|2014-11-25 02:00,25,554,554.5,554,554.5,17
20150501|2014-11-25 02:30,25,554.25,554.25,553.5,553.5,15
20150501|2014-11-25 04:00,25,554.5,554.5,554,554.5,5
20150501|2014-11-25 04:30,25,554,554,554,554,2
20150501|2014-11-25 05:00,25,554.5,554.5,554.25,554.25,2
20150501|2014-11-25 06:00,25,555.25,555.75,555.25,555.75,4
20150501|2014-11-25 06:30,25,556.25,556.25,556,556.25,10
20150501|2014-11-25 07:00,25,555.75,556.75,555.75,556.75,36
20150501|2014-11-25 07:30,25,557,557.5,557,557.5,4
20150501|2014-11-25 08:30,25,558.5,560.25,558.5,560,217
20150501|2014-11-25 09:00,25,560,562.25,559.75,561.5,105
20150501|2014-11-25 09:30,25,561.25,563.75,561.25,562.5,120
20150501|2014-11-25 10:00,25,562.75,563.25,562.25,563.25,41
20150501|2014-11-25 10:30,25,563,565,563,564,53
20150501|2014-11-25 11:00,25,564.25,565,563.25,564.25,45
20150501|2014-11-25 11:30,25,564.25,565,563,563.25,79
20150501|2014-11-25 12:00,25,563.5,564.25,563.25,563.75,49
20150501|2014-11-25 12:30,25,564,564.25,562.75,562.75,140
20150501|2014-11-25 13:00,25,562.5,566,561,565.75,221
20150501|2014-11-25 19:00,26,564.75,566.5,564.75,566,12
20150501|2014-11-25 20:00,26,566.5,567.5,566.5,567.5,2
20150501|2014-11-25 21:30,26,566.75,566.75,566.75,566.75,1
20150501|2014-11-25 23:30,26,566.5,566.5,566.5,566.5,20
20150501|2014-11-26 00:00,26,566.25,566.5,566.25,566.5,4
20150501|2014-11-26 00:30,26,566,566,565.75,565.75,19
20150501|2014-11-26 01:30,26,565.5,565.5,565,565.25,7
20150501|2014-11-26 02:00,26,565.5,565.75,565.5,565.75,2
20150501|2014-11-26 02:30,26,565.5,565.5,565.25,565.25,5
20150501|2014-11-26 03:00,26,565.75,565.75,565.25,565.25,4
20150501|2014-11-26 03:30,26,566.75,567.75,566.75,567.75,10
20150501|2014-11-26 04:00,26,567.5,569,567.5,569,5
20150501|2014-11-26 04:30,26,570,571.5,570,571.5,5
20150501|2014-11-26 05:00,26,571.75,571.75,568.75,569,158
20150501|2014-11-26 05:30,26,569.5,569.5,569.5,569.5,3
20150501|2014-11-26 06:00,26,569.5,569.5,569,569,4
20150501|2014-11-26 06:30,26,569.5,570,569,570,17
20150501|2014-11-26 07:00,26,569.5,569.75,569.25,569.5,8
20150501|2014-11-26 07:30,26,569,569.25,569,569,4
20150501|2014-11-26 08:30,26,568.75,570.5,565.75,565.75,187
20150501|2014-11-26 09:00,26,565.5,565.5,562,562,312
20150501|2014-11-26 09:30,26,562.75,565.75,562.5,565.5,476
20150501|2014-11-26 10:00,26,565,566.75,565,566.75,462
20150501|2014-11-26 10:30,26,567,568.5,566.75,568.5,37
20150501|2014-11-26 11:00,26,568.5,571,568.5,569.75,302
20150501|2014-11-26 11:30,26,569,569.5,567,567.5,61
20150501|2014-11-26 12:00,26,568.5,569,568,568,29
20150501|2014-11-26 12:30,26,568.75,570,568.75,569,295
20150501|2014-11-26 13:00,26,569,570,568,568.25,182
20150501|2014-11-28 08:30,28,565.25,575.5,564.25,575.25,526
20150501|2014-11-28 09:00,28,574.75,583.5,574.75,580.5,454
20150501|2014-11-28 09:30,28,581,582.75,578.25,582.25,274
20150501|2014-11-28 10:00,28,582.25,587,582.25,585.75,243
20150501|2014-11-28 10:30,28,585.25,585.25,577.75,579.5,243
20150501|2014-11-28 11:00,28,579.5,579.5,574.75,578.25,305
20150501|2014-11-28 11:30,28,578.25,586,577.25,584.25,520
20150501|2014-11-30 19:00,1,583,583,580.25,581,9
20150501|2014-11-30 20:00,1,580.25,580.25,578.75,579.25,35
20150501|2014-11-30 21:00,1,579.75,580.25,579.75,579.75,8
20150501|2014-11-30 21:30,1,580,580,580,580,7
20150501|2014-11-30 22:00,1,580.25,580.5,580.25,580.5,7
20150501|2014-11-30 23:30,1,580.75,580.75,580.75,580.75,1
20150501|2014-12-01 00:00,1,580,580,580,580,2
20150501|2014-12-01 00:30,1,579.75,579.75,578.75,578.75,4
20150501|2014-12-01 01:00,1,577.75,577.75,577.75,577.75,11
20150501|2014-12-01 01:30,1,578,578,576.25,576.25,34
20150501|2014-12-01 02:00,1,576.5,576.5,576.25,576.5,8
20150501|2014-12-01 02:30,1,577.25,579.75,577.25,579.75,21
20150501|2014-12-01 03:00,1,579.75,580.5,579.25,579.75,10
20150501|2014-12-01 04:00,1,580,582.75,580,582.25,17
20150501|2014-12-01 04:30,1,583,583,582.75,583,6
20150501|2014-12-01 05:00,1,582,583,581.75,583,24
20150501|2014-12-01 05:30,1,583.5,583.75,583.5,583.75,26
20150501|2014-12-01 06:00,1,584.5,584.5,582.25,582.25,43
20150501|2014-12-01 06:30,1,583.5,583.75,582.5,582.5,18
20150501|2014-12-01 07:00,1,583,583,582,582.75,20
20150501|2014-12-01 07:30,1,582.75,584,582.75,584,18
20150501|2014-12-01 08:30,1,583.75,588.75,583.25,585,646
20150501|2014-12-01 09:00,1,585,590,585,589.5,302
20150501|2014-12-01 09:30,1,589.25,593.75,589.25,593.5,337
20150501|2014-12-01 10:00,1,593,593.25,591.75,592.25,214
20150501|2014-12-01 10:30,1,592,596,592,594.75,360
20150501|2014-12-01 11:00,1,595,602,594.75,601,1043
20150501|2014-12-01 11:30,1,601,602.75,599.75,601.75,298
20150501|2014-12-01 12:00,1,602,606,601.75,605.25,359
20150501|2014-12-01 12:30,1,605.5,608,605.25,607.5,345
20150501|2014-12-01 13:00,1,607,613.5,607,612.5,1351
20150501|2014-12-01 19:00,2,610.25,612.5,609.75,609.75,31
20150501|2014-12-01 19:30,2,609.5,610,609,610,8
20150501|2014-12-01 20:30,2,610,610,610,610,1
20150501|2014-12-01 21:00,2,609.25,609.25,608.75,608.75,5
20150501|2014-12-01 21:30,2,608.75,608.75,608.5,608.5,14
20150501|2014-12-01 22:30,2,608.75,608.75,608.5,608.5,41
20150501|2014-12-01 23:00,2,608.5,608.5,607.75,608,55
20150501|2014-12-01 23:30,2,607.5,607.5,606,606,88
20150501|2014-12-02 00:00,2,606,606,605.75,605.75,2
20150501|2014-12-02 00:30,2,605.25,605.75,605.25,605.75,3
20150501|2014-12-02 01:00,2,605.25,605.25,605,605,81
20150501|2014-12-02 01:30,2,604.25,604.25,602.25,603.25,111
20150501|2014-12-02 02:00,2,603.75,603.75,603.25,603.5,25
20150501|2014-12-02 02:30,2,603.5,608.75,603.5,608.75,88
20150501|2014-12-02 03:00,2,608,608,607.25,607.25,4
20150501|2014-12-02 03:30,2,607,610.75,607,610.75,45
20150501|2014-12-02 04:00,2,610.25,611.25,610.25,611.25,13
20150501|2014-12-02 04:30,2,611.75,611.75,611.25,611.25,2
20150501|2014-12-02 05:00,2,611.25,611.25,607,608.75,14
20150501|2014-12-02 05:30,2,608.75,610.25,608.75,610.25,8
20150501|2014-12-02 06:00,2,610,610.25,609.5,610.25,40
20150501|2014-12-02 06:30,2,609,609.75,608,609.75,24
20150501|2014-12-02 07:00,2,609.75,610.75,606.75,606.75,27
20150501|2014-12-02 07:30,2,606.75,608.25,606.5,606.75,19
20150501|2014-12-02 08:30,2,608.75,616,605.75,606.75,748
20150501|2014-12-02 09:00,2,606.5,611,605.5,609.25,257
20150501|2014-12-02 09:30,2,609,614.5,608.25,613.5,375
20150501|2014-12-02 10:00,2,613.75,617,612.75,614.75,430
20150501|2014-12-02 10:30,2,615,615,609.25,609.25,243
20150501|2014-12-02 11:00,2,608.75,611.5,608.75,611.25,126
20150501|2014-12-02 11:30,2,611.25,611.25,607.5,610,154
20150501|2014-12-02 12:00,2,609.75,611.5,609.5,610.25,198
20150501|2014-12-02 12:30,2,610,610.75,607.5,608,266
20150501|2014-12-02 13:00,2,607.75,610.25,607.5,609,566
20150501|2014-12-02 19:00,3,608.75,612,607.25,607.25,80
20150501|2014-12-02 19:30,3,606.25,606.25,606,606,18
20150501|2014-12-02 20:30,3,606,606,606,606,7
20150501|2014-12-02 21:00,3,606.25,606.25,605,605,7
20150501|2014-12-02 21:30,3,604,604,604,604,33
20150501|2014-12-02 22:00,3,604,604,603.75,603.75,13
20150501|2014-12-02 23:30,3,602.75,602.75,602.5,602.5,6
20150501|2014-12-03 00:00,3,603,603,603,603,1
20150501|2014-12-03 00:30,3,603.75,603.75,603,603.25,33
20150501|2014-12-03 01:00,3,603.5,604.25,603.5,604,11
20150501|2014-12-03 01:30,3,604,604,604,604,4
20150501|2014-12-03 02:00,3,604.75,606,604.75,605.5,10
20150501|2014-12-03 02:30,3,605.5,605.5,604.75,605.25,5
20150501|2014-12-03 03:00,3,604,605,604,605,5
20150501|2014-12-03 03:30,3,604,604,603.25,603.25,16
20150501|2014-12-03 04:00,3,603,603.75,602.75,603,14
20150501|2014-12-03 04:30,3,603,603,602.5,603,15
20150501|2014-12-03 05:00,3,602.75,603,602.75,603,13
20150501|2014-12-03 05:30,3,602.5,603,601.25,602,65
20150501|2014-12-03 06:00,3,601,601,599,600,176
20150501|2014-12-03 06:30,3,599.5,599.5,595.75,596.25,85
20150501|2014-12-03 07:00,3,596,597.5,595.75,596.75,60
20150501|2014-12-03 07:30,3,595.25,596,594.75,596,22
20150501|2014-12-03 08:30,3,597.75,601.25,595,598.25,708
20150501|2014-12-03 09:00,3,598,599.75,597.75,598.25,307
20150501|2014-12-03 09:30,3,598.25,598.75,591,593.75,764
20150501|2014-12-03 10:00,3,594,596,593.75,594.75,129
20150501|2014-12-03 10:30,3,594.5,596.75,594.5,596.5,109
20150501|2014-12-03 11:00,3,596.75,598.75,596.5,596.5,149
20150501|2014-12-03 11:30,3,597,597,594.75,595.75,101
20150501|2014-12-03 12:00,3,596.5,596.75,594.5,594.75,137
20150501|2014-12-03 12:30,3,595,595.5,593,594.5,164
20150501|2014-12-03 13:00,3,594.25,596.5,593,595.25,615
20150501|2014-12-03 19:00,4,595.25,596.5,595,595,17
20150501|2014-12-03 19:30,4,594,594,591.5,591.75,41
20150501|2014-12-03 20:00,4,592,592,591.75,591.75,64
20150501|2014-12-03 21:00,4,593.25,594,593.25,594,22
20150501|2014-12-03 23:00,4,592.75,592.75,592.75,592.75,1
20150501|2014-12-03 23:30,4,592.5,592.5,592.5,592.5,2
20150501|2014-12-04 00:00,4,592,592.5,592,592,59
20150501|2014-12-04 00:30,4,592,592,591.75,591.75,36
20150501|2014-12-04 01:00,4,592.25,592.25,592.25,592.25,3
20150501|2014-12-04 01:30,4,591.75,592.25,591.75,592,10
20150501|2014-12-04 02:00,4,592.75,593.75,592.75,593.75,11
20150501|2014-12-04 02:30,4,594,594.5,594,594.5,7
20150501|2014-12-04 03:00,4,593.25,593.5,593.25,593.5,2
20150501|2014-12-04 03:30,4,592.5,593,588.75,589.25,173
20150501|2014-12-04 04:00,4,588.75,588.75,588,588,11
20150501|2014-12-04 04:30,4,587.75,587.75,586.25,587.25,13
20150501|2014-12-04 05:00,4,586.5,586.5,585.75,585.75,10
20150501|2014-12-04 05:30,4,585.25,585.25,583.5,584.25,25
20150501|2014-12-04 06:00,4,584.75,586,584.75,586,13
20150501|2014-12-04 06:30,4,585.75,586.25,585.5,585.5,55
20150501|2014-12-04 07:00,4,585.25,585.25,584.75,585,6
20150501|2014-12-04 07:30,4,584.75,589,584,589,194
20150501|2014-12-04 08:30,4,587.75,589.25,583.5,589,396
20150501|2014-12-04 09:00,4,589,591,587.25,589.75,199
20150501|2014-12-04 09:30,4,589.75,596.5,589.75,595.75,347
20150501|2014-12-04 10:00,4,595.5,595.5,593.5,594,698
20150501|2014-12-04 10:30,4,593.25,593.5,590.75,593.25,187
20150501|2014-12-04 11:00,4,593.25,595.25,592,593.25,98
20150501|2014-12-04 11:30,4,592.75,594.5,592.5,594,64
20150501|2014-12-04 12:00,4,594,595.25,593.5,594.75,57
20150501|2014-12-04 12:30,4,594.5,596,594.25,595.25,143
20150501|2014-12-04 13:00,4,595.5,596,593.5,594,325
20150501|2014-12-04 19:00,5,595,595,595,595,1
20150501|2014-12-04 19:30,5,590.5,590.5,589,589,30
20150501|2014-12-04 20:00,5,588,589.25,587.75,589.25,20
20150501|2014-12-04 20:30,5,592,593.75,592,593.75,20
20150501|2014-12-04 21:30,5,594.25,595.75,593.75,595,12
20150501|2014-12-04 22:30,5,591.75,591.75,591.75,591.75,2
20150501|2014-12-05 00:00,5,591.5,591.5,590.75,590.75,6
20150501|2014-12-05 00:30,5,590.5,591,590.5,591,25
20150501|2014-12-05 01:00,5,591,591.75,590.75,591.75,9
20150501|2014-12-05 01:30,5,592,592.75,592,592.25,22
20150501|2014-12-05 02:00,5,591.75,591.75,591.75,591.75,1
20150501|2014-12-05 02:30,5,592.75,593,592.5,593,5
20150501|2014-12-05 03:30,5,591.75,592.5,591.75,592.25,14
20150501|2014-12-05 04:00,5,592.75,592.75,592.5,592.5,4
20150501|2014-12-05 04:30,5,591.5,591.75,591.5,591.75,7
20150501|2014-12-05 05:00,5,592.5,592.5,590.5,591,25
20150501|2014-12-05 05:30,5,591.75,592,589.5,589.5,25
20150501|2014-12-05 06:00,5,591,591,591,591,2
20150501|2014-12-05 06:30,5,590.5,590.5,587,588,67
20150501|2014-12-05 07:00,5,588,588,587,587,18
20150501|2014-12-05 07:30,5,587,588,587,588,19
20150501|2014-12-05 08:30,5,589,593.75,588.25,589.75,388
20150501|2014-12-05 09:00,5,589.75,593.25,589.75,591.25,267
20150501|2014-12-05 09:30,5,591.25,595.5,590.75,593.25,423
20150501|2014-12-05 10:00,5,594.5,598.25,594.5,597,290
20150501|2014-12-05 10:30,5,597,600.25,597,598.75,232
20150501|2014-12-05 11:00,5,598.5,599.75,596.25,596.25,185
20150501|2014-12-05 11:30,5,596.25,596.75,593.5,595.75,491
20150501|2014-12-05 12:00,5,596,599.25,595.75,599.25,85
20150501|2014-12-05 12:30,5,598.25,599.5,596.25,598,264
20150501|2014-12-05 13:00,5,597.75,600.75,597.5,598.25,590
20150501|2014-12-07 19:00,8,594,594,594,594,20
20150501|2014-12-07 21:00,8,594.75,594.75,594.75,594.75,10
20150501|2014-12-07 21:30,8,595.75,595.75,595,595,5
20150501|2014-12-07 22:00,8,595,595.25,595,595.25,2
20150501|2014-12-07 23:30,8,594.5,594.5,594.5,594.5,1
20150501|2014-12-08 00:00,8,596,596,596,596,1
20150501|2014-12-08 00:30,8,595.5,595.5,594.5,594.5,6
20150501|2014-12-08 01:00,8,594.5,595.5,594.5,595,3
20150501|2014-12-08 01:30,8,595.75,596,595.75,596,7
20150501|2014-12-08 02:30,8,595.25,595.5,595.25,595.25,5
20150501|2014-12-08 03:00,8,595,595,594,594,12
20150501|2014-12-08 03:30,8,594,594.25,594,594.25,3
20150501|2014-12-08 04:00,8,594,594.5,594,594.5,6
20150501|2014-12-08 04:30,8,594.75,594.75,594.75,594.75,3
20150501|2014-12-08 05:00,8,595,595,594.75,594.75,2
20150501|2014-12-08 05:30,8,595,595,594.75,594.75,4
20150501|2014-12-08 06:00,8,595,595.25,595,595.25,8
20150501|2014-12-08 06:30,8,595,595.25,595,595.25,2
20150501|2014-12-08 07:00,8,595,595,594.75,594.75,2
20150501|2014-12-08 07:30,8,595,595.25,595,595.25,12
20150501|2014-12-08 08:30,8,595.25,603.5,595.25,602,517
20150501|2014-12-08 09:00,8,601.75,604.25,601.75,603,205
20150501|2014-12-08 09:30,8,603,606.75,602.25,605.25,398
20150501|2014-12-08 10:00,8,605.5,608.25,605.5,608.25,207
20150501|2014-12-08 10:30,8,608.25,610.25,606,606.75,326
20150501|2014-12-08 11:00,8,606.75,608.25,603.75,608,203
20150501|2014-12-08 11:30,8,607.75,608,604.5,605.25,194
20150501|2014-12-08 12:00,8,605.5,605.75,600.75,603.25,281
20150501|2014-12-08 12:30,8,603,604.75,602,603.5,182
20150501|2014-12-08 13:00,8,603.75,605.5,600.25,600.25,542
20150501|2014-12-08 19:00,9,599.75,599.75,596.75,596.75,7
20150501|2014-12-08 20:30,9,597.25,597.25,596.75,596.75,5
20150501|2014-12-08 21:00,9,596.75,596.75,596.75,596.75,1
20150501|2014-12-08 21:30,9,597.25,597.25,596.75,596.75,16
20150501|2014-12-08 22:00,9,597,597,595.75,595.75,93
20150501|2014-12-08 22:30,9,596,596,594.5,594.75,76
20150501|2014-12-08 23:00,9,594.5,595.25,594,594,126
20150501|2014-12-08 23:30,9,594,594,593.75,593.75,92
20150501|2014-12-09 00:00,9,594,594.5,593.75,594.25,59
20150501|2014-12-09 00:30,9,594.25,594.5,594.25,594.5,67
20150501|2014-12-09 01:00,9,594.5,594.75,593.5,593.5,159
20150501|2014-12-09 01:30,9,593.75,594.25,592.5,592.5,71
20150501|2014-12-09 02:00,9,593.75,594.75,593.75,594.75,184
20150501|2014-12-09 02:30,9,594.25,594.25,594.25,594.25,16
20150501|2014-12-09 03:00,9,594.25,595,594.25,595,6
20150501|2014-12-09 03:30,9,594.75,595.75,594.75,595.75,5
20150501|2014-12-09 04:00,9,596,596,595.75,595.75,4
20150501|2014-12-09 04:30,9,595.75,596.5,595.75,596.5,11
20150501|2014-12-09 05:00,9,595.25,595.25,595.25,595.25,3
20150501|2014-12-09 05:30,9,595.25,595.25,594.75,594.75,34
20150501|2014-12-09 06:00,9,595,595,594,594.25,89
20150501|2014-12-09 06:30,9,595,595,594,594,7
20150501|2014-12-09 07:00,9,593.5,593.5,591.75,592.75,58
20150501|2014-12-09 07:30,9,592.5,593.25,592.5,593.25,13
20150501|2014-12-09 08:30,9,592,598.5,592,596.5,388
20150501|2014-12-09 09:00,9,597,598.75,596.25,597.75,93
20150501|2014-12-09 09:30,9,597.75,600,596.25,597.75,411
20150501|2014-12-09 10:00,9,597.25,597.25,588.5,589,600
20150501|2014-12-09 10:30,9,589,592,588.25,591,244
20150501|2014-12-09 11:00,9,591.5,591.5,589.75,590.25,79
20150501|2014-12-09 11:30,9,590.25,591.75,590.25,590.25,78
20150501|2014-12-09 12:00,9,590,590.25,589.25,590,71
20150501|2014-12-09 12:30,9,590,591.25,589.5,590.25,187
20150501|2014-12-09 13:00,9,590.5,591.25,588.25,589.5,465
20150501|2014-12-09 19:00,10,588.75,588.75,588,588,23
20150501|2014-12-09 19:30,10,586.5,586.5,585.75,585.75,16
20150501|2014-12-09 20:30,10,586,586,586,586,1
20150501|2014-12-09 21:00,10,585.5,585.5,585.5,585.5,1
20150501|2014-12-09 21:30,10,586,586,585.75,585.75,15
20150501|2014-12-10 00:00,10,586.25,586.25,585.5,585.75,3
20150501|2014-12-10 00:30,10,586,586,586,586,1
20150501|2014-12-10 01:00,10,586,586.25,586,586,10
20150501|2014-12-10 01:30,10,585.5,585.5,585.5,585.5,2
20150501|2014-12-10 02:00,10,585.5,586,585.5,586,9
20150501|2014-12-10 02:30,10,585.75,586,585.25,586,10
20150501|2014-12-10 03:00,10,585.5,587,585.5,587,22
20150501|2014-12-10 03:30,10,587.25,587.25,585.75,585.75,20
20150501|2014-12-10 04:00,10,585.75,585.75,585,585,5
20150501|2014-12-10 04:30,10,584.75,584.75,584.75,584.75,2
20150501|2014-12-10 05:00,10,584.75,585,584.75,585,11
20150501|2014-12-10 05:30,10,584.5,585.5,584.5,585.5,14
20150501|2014-12-10 06:00,10,584.25,584.75,584.25,584.75,5
20150501|2014-12-10 06:30,10,584.25,584.25,583.75,584,17
20150501|2014-12-10 07:00,10,584.25,586,584,585.25,13
20150501|2014-12-10 07:30,10,585.25,585.5,584.75,584.75,6
20150501|2014-12-10 08:30,10,585.25,589.25,581,587.25,434
20150501|2014-12-10 09:00,10,588.5,588.5,582.75,584.25,320
20150501|2014-12-10 09:30,10,583.25,586.75,583.25,585.75,207
20150501|2014-12-10 10:00,10,585.5,586.25,584.75,585.25,165
20150501|2014-12-10 10:30,10,585,586.25,582.5,584.25,765
20150501|2014-12-10 11:00,10,584,588,579.5,583,939
20150501|2014-12-10 11:30,10,582.5,583.75,581.25,582,124
20150501|2014-12-10 12:00,10,582.5,584,582.25,582.75,112
20150501|2014-12-10 12:30,10,583.5,583.5,582,582.75,80
20150501|2014-12-10 13:00,10,583.5,586,582,585.25,705
20150501|2014-12-10 19:00,11,583.75,583.75,581,581,101
20150501|2014-12-10 19:30,11,582.5,582.5,582.5,582.5,1
20150501|2014-12-10 20:00,11,583,583.25,583,583,9
20150501|2014-12-10 21:30,11,584.25,584.25,583.5,583.5,4
20150501|2014-12-10 23:00,11,583.75,583.75,583,583,41
20150501|2014-12-10 23:30,11,583.5,583.5,583.5,583.5,1
20150501|2014-12-11 00:00,11,583.5,583.5,583.5,583.5,1
20150501|2014-12-11 01:00,11,583.25,583.25,583,583,4
20150501|2014-12-11 01:30,11,583.5,583.5,583.25,583.5,116
20150501|2014-12-11 02:00,11,583.25,583.25,583.25,583.25,4
20150501|2014-12-11 02:30,11,583.5,583.5,583.25,583.25,145
20150501|2014-12-11 03:00,11,583.25,583.5,583,583.25,20
20150501|2014-12-11 03:30,11,583.5,583.5,581.5,581.5,41
20150501|2014-12-11 04:00,11,581.75,581.75,581.75,581.75,6
20150501|2014-12-11 04:30,11,581,581.25,580.5,581,8
20150501|2014-12-11 05:00,11,580.25,580.25,578.5,578.5,11
20150501|2014-12-11 05:30,11,578.5,578.5,578.5,578.5,1
20150501|2014-12-11 06:00,11,579,579,579,579,2
20150501|2014-12-11 06:30,11,579.5,579.5,579.5,579.5,2
20150501|2014-12-11 07:00,11,580,580,578.5,579.5,20
20150501|2014-12-11 07:30,11,579.5,579.5,579.25,579.25,9
20150501|2014-12-11 08:30,11,579.75,581.75,576.75,581.25,543
20150501|2014-12-11 09:00,11,581.25,586.75,581,585.25,556
20150501|2014-12-11 09:30,11,585.5,591.25,585.25,587.25,467
20150501|2014-12-11 10:00,11,588.5,588.5,581.75,585.5,293
20150501|2014-12-11 10:30,11,585.25,590.75,585,590,187
20150501|2014-12-11 11:00,11,590.25,590.5,585.25,585.75,205
20150501|2014-12-11 11:30,11,585.75,591.75,585.75,590.5,299
20150501|2014-12-11 12:00,11,590.25,598.75,590.25,598.75,427
20150501|2014-12-11 12:30,11,598.75,601,597.25,599.25,544
20150501|2014-12-11 13:00,11,599.75,603,598,599.25,686
20150501|2014-12-11 19:00,12,597,598.5,596,598.5,59
20150501|2014-12-11 19:30,12,598.25,598.25,598.25,598.25,1
20150501|2014-12-11 20:30,12,598.25,598.25,598.25,598.25,6
20150501|2014-12-11 21:00,12,597.75,597.75,597.75,597.75,5
20150501|2014-12-11 23:00,12,597.25,597.25,597.25,597.25,3
20150501|2014-12-11 23:30,12,597.25,597.25,596.75,596.75,20
20150501|2014-12-12 00:00,12,596.25,596.25,596.25,596.25,1
20150501|2014-12-12 00:30,12,596.5,596.5,596.5,596.5,1
20150501|2014-12-12 01:00,12,596.5,596.5,596.5,596.5,1
20150501|2014-12-12 01:30,12,596.75,597.5,596.5,597,9
20150501|2014-12-12 02:00,12,596.75,597,596.75,596.75,5
20150501|2014-12-12 02:30,12,596.5,597,596.5,597,4
20150501|2014-12-12 03:00,12,596.75,596.75,596.5,596.5,2
20150501|2014-12-12 03:30,12,595.75,596.25,594.75,596.25,15
20150501|2014-12-12 04:30,12,596.5,604.25,596.25,604.25,126
20150501|2014-12-12 05:00,12,604.25,605.5,604,604.25,35
20150501|2014-12-12 05:30,12,605.25,605.5,604.5,604.75,24
20150501|2014-12-12 06:00,12,605.25,606.75,603.75,606,24
20150501|2014-12-12 06:30,12,606.5,612.25,606.5,611.25,81
20150501|2014-12-12 07:00,12,610.5,612.25,604.75,605,145
20150501|2014-12-12 07:30,12,607.25,610,607.25,609.25,45
20150501|2014-12-12 08:30,12,608.25,611.5,606.25,610.25,549
20150501|2014-12-12 09:00,12,611,611.25,607.25,607.75,503
20150501|2014-12-12 09:30,12,607.25,611.75,606.75,610.75,285
20150501|2014-12-12 10:00,12,610.75,615.25,610.75,613,386
20150501|2014-12-12 10:30,12,612.5,614,608.5,611.25,399
20150501|2014-12-12 11:00,12,611.25,614.25,609.75,614.25,237
20150501|2014-12-12 11:30,12,614.25,614.5,612.75,614.5,279
20150501|2014-12-12 12:00,12,614.25,614.75,612.25,614,166
20150501|2014-12-12 12:30,12,613.75,614.5,612,612,155
20150501|2014-12-12 13:00,12,611.75,612.5,607.75,608.25,566
20150501|2014-12-14 19:00,15,608.25,612,605.25,605.25,36
20150501|2014-12-14 19:30,15,606.5,606.5,606.5,606.5,2
20150501|2014-12-14 20:00,15,609.75,609.75,609.75,609.75,1
20150501|2014-12-14 21:30,15,608.75,609,608.75,609,7
20150501|2014-12-14 22:30,15,608.25,608.25,607.75,608,6
20150501|2014-12-14 23:00,15,607.75,607.75,607.75,607.75,1
20150501|2014-12-14 23:30,15,607.5,607.5,607.5,607.5,2
20150501|2014-12-15 00:00,15,606.75,606.75,606.75,606.75,2
20150501|2014-12-15 00:30,15,607.5,608,607.5,607.75,3
20150501|2014-12-15 01:00,15,607.75,608.25,607.75,607.75,11
20150501|2014-12-15 01:30,15,607.75,608.25,607.5,608.25,20
20150501|2014-12-15 02:00,15,608.75,608.75,608.75,608.75,2
20150501|2014-12-15 02:30,15,609.75,609.75,609.5,609.75,3
20150501|2014-12-15 03:00,15,607.5,607.5,606.25,606.25,5
20150501|2014-12-15 03:30,15,606.75,608.5,606.25,607.5,15
20150501|2014-12-15 04:00,15,608,609.25,607,609.25,7
20150501|2014-12-15 04:30,15,610,610,608.75,608.75,23
20150501|2014-12-15 05:00,15,608.5,608.5,608.5,608.5,1
20150501|2014-12-15 06:00,15,609,612,609,612,113
20150501|2014-12-15 06:30,15,611.5,611.5,611.5,611.5,11
20150501|2014-12-15 07:00,15,610,611,608.75,608.75,10
20150501|2014-12-15 07:30,15,608.5,608.5,607.75,608.5,6
20150501|2014-12-15 08:30,15,608,616.75,604,614.25,885
20150501|2014-12-15 09:00,15,614.25,615.25,611.5,614,202
20150501|2014-12-15 09:30,15,614.5,619.25,608.75,615.75,855
20150501|2014-12-15 10:00,15,616.25,619,615.25,618.75,166
20150501|2014-12-15 10:30,15,619,621.25,619,621.25,222
20150501|2014-12-15 11:00,15,621.5,622.75,620.75,622.5,769
20150501|2014-12-15 11:30,15,622.75,624.25,621.25,622,229
20150501|2014-12-15 12:00,15,622,623,618.75,618.75,118
20150501|2014-12-15 12:30,15,620,621.5,619.5,620.5,158
20150501|2014-12-15 13:00,15,620.5,623.25,619.5,620.5,697
20150501|2014-12-15 19:00,16,619,619,618,618.75,51
20150501|2014-12-15 19:30,16,619,619,619,619,12
20150501|2014-12-15 20:00,16,619,619,618.5,618.5,4
20150501|2014-12-15 21:00,16,619,619,619,619,10
20150501|2014-12-15 21:30,16,620.5,620.5,620.5,620.5,1
20150501|2014-12-15 22:30,16,619.5,619.5,619.5,619.5,1
20150501|2014-12-15 23:00,16,619,619.25,619,619.25,2
20150501|2014-12-16 00:00,16,619,619,619,619,2
20150501|2014-12-16 01:00,16,619,619.25,619,619.25,3
20150501|2014-12-16 01:30,16,619.5,620.25,619.5,619.75,35
20150501|2014-12-16 02:00,16,620.25,621.5,620.25,621.5,21
20150501|2014-12-16 02:30,16,621,621.5,620,620,12
20150501|2014-12-16 03:00,16,620,621.25,620,621,13
20150501|2014-12-16 03:30,16,620.5,625.25,620.5,624.5,88
20150501|2014-12-16 04:00,16,624.5,624.5,621.25,621.75,27
20150501|2014-12-16 04:30,16,621.25,621.25,620.25,620.25,21
20150501|2014-12-16 05:00,16,620.75,620.75,619,620,40
20150501|2014-12-16 05:30,16,620,622.75,620,622.75,207
20150501|2014-12-16 06:00,16,622.5,627.25,622.5,627.25,189
20150501|2014-12-16 06:30,16,627,629,625.25,627.5,113
20150501|2014-12-16 07:00,16,628.25,631.5,628.25,629.5,355
20150501|2014-12-16 07:30,16,629.5,630.25,627.5,627.5,56
20150501|2014-12-16 08:30,16,627.5,634,627.5,629.5,848
20150501|2014-12-16 09:00,16,631,631.5,629.5,631,118
20150501|2014-12-16 09:30,16,631.5,635,631.5,634.5,534
20150501|2014-12-16 10:00,16,634.75,640.25,632,633.5,657
20150501|2014-12-16 10:30,16,634.25,636.75,633.5,634.5,745
20150501|2014-12-16 11:00,16,634.5,634.5,624.25,626,650
20150501|2014-12-16 11:30,16,625.75,631,625.75,627.75,204
20150501|2014-12-16 12:00,16,628.75,630,628.25,629.5,92
20150501|2014-12-16 12:30,16,628.75,628.75,625.5,627.25,195
20150501|2014-12-16 13:00,16,627.25,628,624,624,983
20150501|2014-12-16 19:00,17,625.75,626.75,623.5,623.75,9
20150501|2014-12-16 19:30,17,623.75,623.75,622.25,622.25,8
20150501|2014-12-16 20:00,17,622.25,622.5,622.25,622.5,5
20150501|2014-12-16 20:30,17,622.75,622.75,622.75,622.75,5
20150501|2014-12-16 22:00,17,622.75,622.75,622.75,622.75,6
20150501|2014-12-16 22:30,17,622.75,622.75,622.75,622.75,5
20150501|2014-12-16 23:30,17,622.5,622.5,622,622,40
20150501|2014-12-17 00:00,17,622.25,622.75,622,622.75,3
20150501|2014-12-17 00:30,17,622.25,622.25,620.75,621,24
20150501|2014-12-17 01:00,17,621,621,620.5,620.75,6
20150501|2014-12-17 01:30,17,620.5,620.5,619.75,620,10
20150501|2014-12-17 02:00,17,620.25,621.25,620.25,620.75,25
20150501|2014-12-17 02:30,17,620.5,623.25,620.5,623.25,143
20150501|2014-12-17 03:00,17,623.75,624.75,623.25,624.75,7
20150501|2014-12-17 03:30,17,624,625.25,623.75,624.75,30
20150501|2014-12-17 04:00,17,625.5,629.75,625.25,629.5,33
20150501|2014-12-17 04:30,17,629.75,632,629.75,631.25,32
20150501|2014-12-17 05:00,17,631.5,632,629.75,631.75,86
20150501|2014-12-17 05:30,17,631.25,632.5,630,632.5,96
20150501|2014-12-17 06:00,17,632.5,634.5,632,632.5,196
20150501|2014-12-17 06:30,17,634.5,638,634.5,638,265
20150501|2014-12-17 07:00,17,638,639.5,636.75,636.75,100
20150501|2014-12-17 07:30,17,637,639.5,637,639,68
20150501|2014-12-17 08:30,17,638,638.75,629.25,630.25,1351
20150501|2014-12-17 09:00,17,630,631.75,628,629.5,301
20150501|2014-12-17 09:30,17,629.5,634.5,629,631.75,371
20150501|2014-12-17 10:00,17,631.5,632,628,629.5,464
20150501|2014-12-17 10:30,17,629.75,631,628.75,629,164
20150501|2014-12-17 11:00,17,629.25,643.25,629,642.25,1284
20150501|2014-12-17 11:30,17,642.25,647.75,639.25,645.5,891
20150501|2014-12-17 12:00,17,645,646.5,640.25,643.25,487
20150501|2014-12-17 12:30,17,643.5,650.75,642.25,650,430
20150501|2014-12-17 13:00,17,650,652.75,648.75,651.25,896
20150501|2014-12-17 19:00,18,648.75,650.5,648.25,649,22
20150501|2014-12-17 20:30,18,649,649,649,649,2
20150501|2014-12-17 21:00,18,649.5,650.5,649.5,650.25,19
20150501|2014-12-17 21:30,18,650.25,651.5,649,651.5,9
20150501|2014-12-17 22:00,18,649.75,651,649.75,651,10
20150501|2014-12-17 22:30,18,650.75,651,650.5,651,6
20150501|2014-12-17 23:00,18,651,652.25,651,652.25,18
20150501|2014-12-17 23:30,18,652.75,653.25,652.5,653.25,33
20150501|2014-12-18 00:00,18,652.5,652.75,650.25,650.75,23
20150501|2014-12-18 00:30,18,650.75,651.5,650.75,651,173
20150501|2014-12-18 01:00,18,651,651.25,651,651.25,98
20150501|2014-12-18 01:30,18,651.25,655,650.75,655,409
20150501|2014-12-18 02:00,18,654.5,658.75,654.5,657.75,480
20150501|2014-12-18 02:30,18,657.75,664.25,657.75,664,179
20150501|2014-12-18 03:00,18,664.5,676.75,664.25,670.25,523
20150501|2014-12-18 03:30,18,671,671,654.5,661.5,349
20150501|2014-12-18 04:00,18,662,665.5,659.5,659.5,134
20150501|2014-12-18 04:30,18,658.75,659.25,653.5,657.5,159
20150501|2014-12-18 05:00,18,656,664,656,662.25,58
20150501|2014-12-18 05:30,18,663,664.75,663,664,17
20150501|2014-12-18 06:00,18,663.75,663.75,662.5,662.5,58
20150501|2014-12-18 06:30,18,663.25,665,662.75,662.75,54
20150501|2014-12-18 07:00,18,662.75,663.5,661,663.25,160
20150501|2014-12-18 07:30,18,663,664.75,663,664.75,54
20150501|2014-12-18 08:30,18,664,665.5,657.25,659.75,614
20150501|2014-12-18 09:00,18,660,666.75,659,661.75,669
20150501|2014-12-18 09:30,18,661.5,663.75,660,660.5,409
20150501|2014-12-18 10:00,18,660.5,660.5,655,658,623
20150501|2014-12-18 10:30,18,657.75,658.75,653.25,658,382
20150501|2014-12-18 11:00,18,658,658.5,654.25,657,255
20150501|2014-12-18 11:30,18,656.25,660.5,653,660.5,180
20150501|2014-12-18 12:00,18,660.75,661,656,658,157
20150501|2014-12-18 12:30,18,657.75,659.25,653,656.75,283
20150501|2014-12-18 13:00,18,656.75,658,653.75,655.25,808
20150501|2014-12-18 19:00,19,655,655,647.75,648,182
20150501|2014-12-18 19:30,19,646.25,647.25,646,647,23
20150501|2014-12-18 20:00,19,647,647,646.5,647,32
20150501|2014-12-18 20:30,19,647.5,647.75,646.25,646.25,31
20150501|2014-12-18 21:30,19,646.75,646.75,646,646.25,20
20150501|2014-12-18 22:00,19,646.25,646.25,645.5,645.5,21
20150501|2014-12-18 22:30,19,645.5,645.5,644,644,108
20150501|2014-12-18 23:00,19,644.25,644.25,643.75,643.75,2
20150501|2014-12-18 23:30,19,644,644.25,644,644.25,6
20150501|2014-12-19 00:00,19,646,648,645.75,647.75,49
20150501|2014-12-19 00:30,19,648,648.25,648,648,13
20150501|2014-12-19 01:00,19,647.5,647.5,645.75,646,97
20150501|2014-12-19 01:30,19,645.75,646.25,645.25,646.25,71
20150501|2014-12-19 02:00,19,644.5,644.5,644.25,644.25,4
20150501|2014-12-19 02:30,19,643.75,643.75,635.25,637,150
20150501|2014-12-19 03:00,19,636.75,641.25,636.5,639,76
20150501|2014-12-19 03:30,19,640,643.75,639.75,643.25,15
20150501|2014-12-19 04:00,19,643.5,648.5,643.25,648.5,70
20150501|2014-12-19 04:30,19,647,647,644.25,644.5,69
20150501|2014-12-19 05:00,19,644,644,640,640.5,57
20150501|2014-12-19 05:30,19,640.5,641,640.25,641,8
20150501|2014-12-19 06:00,19,639.25,639.25,635.5,637,222
20150501|2014-12-19 06:30,19,636.25,638,635,636,140
20150501|2014-12-19 07:00,19,637,638.75,637,638.25,87
20150501|2014-12-19 07:30,19,639,639,638.5,638.75,9
20150501|2014-12-19 08:30,19,638.25,644,636.75,642.75,460
20150501|2014-12-19 09:00,19,643.75,646.75,643.25,643.25,158
20150501|2014-12-19 09:30,19,643.5,646,640.25,642.75,250
20150501|2014-12-19 10:00,19,642.25,644.75,641,643.75,130
20150501|2014-12-19 10:30,19,643.5,645.25,636.75,637.5,429
20150501|2014-12-19 11:00,19,637.5,638,632,635,547
20150501|2014-12-19 11:30,19,633.75,637,633.5,636,84
20150501|2014-12-19 12:00,19,635.5,635.75,632.75,633.25,203
20150501|2014-12-19 12:30,19,633,638.25,633,635.5,254
20150501|2014-12-19 13:00,19,635.75,636.75,633.5,635.5,1005
20150501|2014-12-21 19:00,22,632.5,634.5,630.75,634.5,86
20150501|2014-12-21 19:30,22,634,634,633.75,633.75,2
20150501|2014-12-21 20:00,22,633.75,633.75,633.75,633.75,2
20150501|2014-12-21 22:00,22,633.5,633.5,632,632,11
20150501|2014-12-21 22:30,22,631.5,631.5,631.5,631.5,5
20150501|2014-12-21 23:00,22,631.5,631.5,630.75,630.75,53
20150501|2014-12-21 23:30,22,630.75,630.75,630,630.5,30
20150501|2014-12-22 00:00,22,630.75,631,630,630.5,20
20150501|2014-12-22 00:30,22,630,630,625.25,625.5,103
20150501|2014-12-22 01:00,22,625,625,623.25,623.75,31
20150501|2014-12-22 01:30,22,623.5,623.75,623.5,623.75,28
20150501|2014-12-22 02:00,22,624.75,628.5,624.5,628.5,9
20150501|2014-12-22 02:30,22,629,630.25,627,629,45
20150501|2014-12-22 03:00,22,630.25,634,629,632.75,55
20150501|2014-12-22 03:30,22,632.5,635,632.5,635,52
20150501|2014-12-22 04:00,22,634.25,644.5,634,642,561
20150501|2014-12-22 04:30,22,642,644,642,644,38
20150501|2014-12-22 05:00,22,645,645.5,640,640,113
20150501|2014-12-22 05:30,22,641,643.75,641,643.75,4
20150501|2014-12-22 06:00,22,642,642,639.25,639.5,41
20150501|2014-12-22 06:30,22,638.25,642.75,637.75,641.75,173
20150501|2014-12-22 07:00,22,642.5,643.5,640.5,640.5,66
20150501|2014-12-22 07:30,22,639.5,639.5,636,638,147
20150501|2014-12-22 08:30,22,637,644.5,636.25,636.75,359
20150501|2014-12-22 09:00,22,636.75,641,636.75,637.75,133
20150501|2014-12-22 09:30,22,638.5,643,638.25,639,355
20150501|2014-12-22 10:00,22,639.25,640.25,636.25,636.25,152
20150501|2014-12-22 10:30,22,636.25,636.75,630.75,634.25,377
20150501|2014-12-22 11:00,22,633.75,635.5,629.75,630.25,278
20150501|2014-12-22 11:30,22,630.75,633.5,628.75,633.5,144
20150501|2014-12-22 12:00,22,633.25,638,632.5,636.75,119
20150501|2014-12-22 12:30,22,635.5,635.75,629.5,629.75,251
20150501|2014-12-22 13:00,22,629.25,632.5,627.25,627.75,859
20150501|2014-12-22 19:00,23,626.75,627,625,627,34
20150501|2014-12-22 19:30,23,626.25,626.25,624.5,624.5,37
20150501|2014-12-22 20:00,23,624.5,624.5,624,624,7
20150501|2014-12-22 21:00,23,625,625,625,625,10
20150501|2014-12-22 21:30,23,626,626,626,626,1
20150501|2014-12-22 22:30,23,625.75,625.75,625.75,625.75,2
20150501|2014-12-22 23:00,23,625.75,626.5,625.75,626.25,5
20150501|2014-12-22 23:30,23,626.25,626.25,626.25,626.25,1
20150501|2014-12-23 00:00,23,625.5,625.5,625.25,625.25,2
20150501|2014-12-23 00:30,23,624.5,625.5,624,625.5,11
20150501|2014-12-23 01:00,23,625.75,627.75,625.75,627.75,5
20150501|2014-12-23 01:30,23,627.75,627.75,626.5,626.5,66
20150501|2014-12-23 02:00,23,628,633.25,627.5,633.25,169
20150501|2014-12-23 02:30,23,633.25,633.25,633.25,633.25,29
20150501|2014-12-23 03:00,23,632.5,633.25,631.5,631.75,15
20150501|2014-12-23 03:30,23,631.75,631.75,630.25,630.5,63
20150501|2014-12-23 04:00,23,631.25,631.25,631.25,631.25,2
20150501|2014-12-23 04:30,23,631,634.25,631,634.25,46
20150501|2014-12-23 05:00,23,633,633.25,632,633.25,3
20150501|2014-12-23 05:30,23,633.75,633.75,631.5,631.5,19
20150501|2014-12-23 06:00,23,632.75,632.75,632.75,632.75,1
20150501|2014-12-23 06:30,23,631,631.5,630.75,631.5,26
20150501|2014-12-23 07:00,23,633,633,631.5,631.75,10
20150501|2014-12-23 07:30,23,631.5,632,631.5,632,18
20150501|2014-12-23 08:30,23,631.5,637.25,631.5,634.5,317
20150501|2014-12-23 09:00,23,634.75,637.25,634.75,636.25,180
20150501|2014-12-23 09:30,23,636.5,640,636.5,638.25,261
20150501|2014-12-23 10:00,23,637,637.5,635,636.5,148
20150501|2014-12-23 10:30,23,636.25,639,635.5,639,62
20150501|2014-12-23 11:00,23,638.75,639.75,637.25,637.25,41
20150501|2014-12-23 11:30,23,637.75,638,635.5,635.5,81
20150501|2014-12-23 12:00,23,635.25,637.25,634.75,636,76
20150501|2014-12-23 12:30,23,636,638.5,635.5,635.75,143
20150501|2014-12-23 13:00,23,635.5,639.25,634.25,638.75,573
20150501|2014-12-23 19:00,24,637.5,641,637.5,641,46
20150501|2014-12-23 21:30,24,640.25,641,639.5,641,3
20150501|2014-12-23 22:30,24,640.25,640.5,640.25,640.5,2
20150501|2014-12-23 23:30,24,639.5,639.5,639,639,3
20150501|2014-12-24 00:00,24,640,640,640,640,5
20150501|2014-12-24 00:30,24,639.5,639.5,639.5,639.5,1
20150501|2014-12-24 01:00,24,641.5,641.5,641.5,641.5,1
20150501|2014-12-24 01:30,24,641.5,642,641.5,641.5,9
20150501|2014-12-24 02:30,24,640.25,640.25,639.75,639.75,31
20150501|2014-12-24 03:00,24,640,640,640,640,74
20150501|2014-12-24 03:30,24,640,640,639,639.25,27
20150501|2014-12-24 04:00,24,639.25,639.25,639,639,25
20150501|2014-12-24 04:30,24,639,639,638.5,639,21
20150501|2014-12-24 05:00,24,639,639,639,639,21
20150501|2014-12-24 05:30,24,639,639,639,639,12
20150501|2014-12-24 06:00,24,639.25,639.25,638.75,638.75,3
20150501|2014-12-24 06:30,24,638,638,635.25,636.25,114
20150501|2014-12-24 07:00,24,636.25,637.75,634.75,634.75,124
20150501|2014-12-24 07:30,24,635,636,634.5,635.25,137
20150501|2014-12-24 08:30,24,635.75,635.75,627.5,630,463
20150501|2014-12-24 09:00,24,630,631.5,628.5,629.5,267
20150501|2014-12-24 09:30,24,629.5,631,622.75,625,360
20150501|2014-12-24 10:00,24,625.25,625.5,620.25,620.5,193
20150501|2014-12-24 10:30,24,620,620,610,615,1062
20150501|2014-12-24 11:00,24,615.5,618.5,615.5,616.25,155
20150501|2014-12-24 11:30,24,616.75,620.5,613,614.75,361
20150501|2014-12-26 08:30,26,617.75,620,615.25,615.75,439
20150501|2014-12-26 09:00,26,616,616.25,615.5,615.75,67
20150501|2014-12-26 09:30,26,615.75,616,615.25,615.25,64
20150501|2014-12-26 10:00,26,615,615,611,612,160
20150501|2014-12-26 10:30,26,612.75,618.5,612.75,617.25,64
20150501|2014-12-26 11:00,26,617,619,615.75,615.75,57
20150501|2014-12-26 11:30,26,615.75,616.25,614.25,614.25,25
20150501|2014-12-26 12:00,26,614.5,615.75,614.5,614.75,14
20150501|2014-12-26 12:30,26,614.75,615,613.75,614.75,83
20150501|2014-12-26 13:00,26,615,616,613,613.25,209
20150501|2014-12-28 19:00,29,615.5,616.75,613.75,615.25,62
20150501|2014-12-28 19:30,29,614.5,614.5,613,613.5,6
20150501|2014-12-28 20:00,29,614.5,614.5,614.5,614.5,1
20150501|2014-12-28 20:30,29,615,615,615,615,1
20150501|2014-12-28 21:00,29,615.5,615.5,615.5,615.5,10
20150501|2014-12-28 21:30,29,615.5,615.5,615.5,615.5,32
20150501|2014-12-28 22:00,29,615.75,615.75,615.5,615.75,8
20150501|2014-12-28 23:30,29,616.75,619,616.75,617.5,81
20150501|2014-12-29 00:00,29,618,620,618,620,15
20150501|2014-12-29 00:30,29,620.25,620.25,618.75,618.75,4
20150501|2014-12-29 01:00,29,618.75,619.25,618.5,619.25,9
20150501|2014-12-29 01:30,29,619.5,621,619.5,621,10
20150501|2014-12-29 02:00,29,621.5,621.5,621,621.5,15
20150501|2014-12-29 02:30,29,621,621.25,621,621,52
20150501|2014-12-29 03:00,29,619.75,620,619.75,620,3
20150501|2014-12-29 03:30,29,620.25,623.75,620.25,622.25,52
20150501|2014-12-29 04:00,29,622.5,623.75,622.5,623,8
20150501|2014-12-29 04:30,29,622,622,621.25,621.5,20
20150501|2014-12-29 05:00,29,621,621.5,621,621.5,39
20150501|2014-12-29 05:30,29,622,622.75,622,622.75,4
20150501|2014-12-29 06:00,29,622.5,622.75,622.25,622.25,14
20150501|2014-12-29 06:30,29,621,621,621,621,1
20150501|2014-12-29 07:00,29,621,621.75,620,621.75,61
20150501|2014-12-29 07:30,29,621.75,622,621.75,622,5
20150501|2014-12-29 08:30,29,622.75,624.25,621.5,622.5,293
20150501|2014-12-29 09:00,29,622,623.5,620.75,623.5,215
20150501|2014-12-29 09:30,29,622.75,624,616.5,617.5,290
20150501|2014-12-29 10:00,29,617.25,617.25,613,613.25,287
20150501|2014-12-29 10:30,29,613.25,614,611.75,613.5,227
20150501|2014-12-29 11:00,29,613.5,615.25,613.25,614.5,32
20150501|2014-12-29 11:30,29,614,614.5,613.25,614,53
20150501|2014-12-29 12:00,29,614.5,615.5,614.5,615,41
20150501|2014-12-29 12:30,29,615.25,615.75,614.75,615.75,34
20150501|2014-12-29 13:00,29,616.25,621,615.5,618.25,363
20150501|2014-12-29 19:00,30,618.25,618.25,615,615.5,10
20150501|2014-12-29 20:00,30,615.75,615.75,615.5,615.5,2
20150501|2014-12-29 20:30,30,615.75,615.75,615.75,615.75,2
20150501|2014-12-29 21:30,30,618.75,618.75,618.75,618.75,2
20150501|2014-12-29 23:00,30,616,616,615.5,615.75,8
20150501|2014-12-29 23:30,30,615.5,615.5,615.5,615.5,1
20150501|2014-12-30 00:00,30,615.5,615.5,614.75,615.5,3
20150501|2014-12-30 00:30,30,615.5,615.5,615.5,615.5,1
20150501|2014-12-30 01:00,30,614.75,617.5,614.75,617.5,58
20150501|2014-12-30 01:30,30,617.75,618,616.75,617.5,5
20150501|2014-12-30 02:00,30,617.5,617.5,616.5,616.5,2
20150501|2014-12-30 02:30,30,618,618.25,618,618.25,2
20150501|2014-12-30 03:00,30,617.5,618.5,617.5,618,13
20150501|2014-12-30 03:30,30,616.75,616.75,616.75,616.75,1
20150501|2014-12-30 04:00,30,616.5,616.5,616.5,616.5,1
20150501|2014-12-30 04:30,30,615,615,614.25,614.25,8
20150501|2014-12-30 05:00,30,615,615,615,615,4
20150501|2014-12-30 05:30,30,615.25,615.25,614.5,614.5,3
20150501|2014-12-30 06:00,30,614.5,615,614,614.75,43
20150501|2014-12-30 06:30,30,614.5,614.5,613.5,613.5,51
20150501|2014-12-30 07:00,30,613.25,614,612,613.5,19
20150501|2014-12-30 07:30,30,612.75,612.75,612.5,612.75,3
20150501|2014-12-30 08:30,30,613.25,614.75,608.75,611,357
20150501|2014-12-30 09:00,30,610.5,612.75,610.5,612.75,77
20150501|2014-12-30 09:30,30,613,615.5,612.75,614.75,162
20150501|2014-12-30 10:00,30,614,614.25,610.75,612,127
20150501|2014-12-30 10:30,30,612.25,612.5,609.5,609.5,71
20150501|2014-12-30 11:00,30,609.75,609.75,607.75,609.75,242
20150501|2014-12-30 11:30,30,609.25,609.25,607.75,609,90
20150501|2014-12-30 12:00,30,607.75,609.25,607,607.75,168
20150501|2014-12-30 12:30,30,607.75,609.25,605.5,605.75,180
20150501|2014-12-30 13:00,30,606,608.25,604.75,606.75,402
20150501|2014-12-30 19:00,31,605,605,604,604,4
20150501|2014-12-30 19:30,31,606,606,606,606,1
20150501|2014-12-30 21:00,31,606,607,606,607,5
20150501|2014-12-30 21:30,31,608,608,608,608,1
20150501|2014-12-30 23:30,31,606,606,606,606,2
20150501|2014-12-31 00:00,31,605,605,601.5,602.25,43
20150501|2014-12-31 01:00,31,602.75,602.75,602.5,602.5,6
20150501|2014-12-31 01:30,31,603.5,603.75,603.5,603.5,16
20150501|2014-12-31 02:30,31,603.75,604,603.75,604,14
20150501|2014-12-31 03:00,31,604,604,603.75,603.75,61
20150501|2014-12-31 03:30,31,603.5,603.75,603.25,603.25,22
20150501|2014-12-31 04:00,31,603,603,603,603,2
20150501|2014-12-31 04:30,31,603.75,603.75,603.25,603.25,2
20150501|2014-12-31 05:00,31,603.5,604.75,603.5,604.75,11
20150501|2014-12-31 05:30,31,604.5,604.75,604.5,604.75,6
20150501|2014-12-31 06:00,31,604.25,604.75,603,604.75,17
20150501|2014-12-31 06:30,31,604.75,605.5,604,604,14
20150501|2014-12-31 07:00,31,603.75,604.25,603.25,603.25,4
20150501|2014-12-31 07:30,31,603.5,603.5,603.5,603.5,2
20150501|2014-12-31 08:30,31,602.5,605,599.25,601,526
20150501|2014-12-31 09:00,31,601.25,603,600.75,601.5,57
20150501|2014-12-31 09:30,31,601.75,601.75,599.5,599.75,407
20150501|2014-12-31 10:00,31,599.5,600,597,598.75,169
20150501|2014-12-31 10:30,31,598.75,598.75,597,598.5,106
20150501|2014-12-31 11:00,31,598.25,598.5,595.5,596,134
20150501|2014-12-31 11:30,31,596,596.75,595,595.25,195
20150501|2014-12-31 12:00,31,595.5,595.5,593,593.5,215
20150501|2014-12-31 12:30,31,594,594.25,590.75,591.5,240
20150501|2014-12-31 13:00,31,591.75,595.75,591.25,595,859
20150501|2015-01-02 08:30,2,594.5,595,588.75,589.5,507
20150501|2015-01-02 09:00,2,589.25,589.5,587,588.75,179
20150501|2015-01-02 09:30,2,589,589,585.5,586.25,218
20150501|2015-01-02 10:00,2,586.25,586.25,583.75,585,157
20150501|2015-01-02 10:30,2,584.75,584.75,581.5,581.5,184
20150501|2015-01-02 11:00,2,581.25,581.75,580.25,581.5,478
20150501|2015-01-02 11:30,2,581.5,582.25,580,581,289
20150501|2015-01-02 12:00,2,580.75,583.25,580.75,583,101
20150501|2015-01-02 12:30,2,582.75,584.25,582.75,583.5,134
20150501|2015-01-02 13:00,2,583.75,587.5,582.25,586.5,485
20150501|2015-01-04 19:00,5,585.25,590.75,585,590.75,130
20150501|2015-01-04 19:30,5,592,593.75,592,593.75,26
20150501|2015-01-04 20:00,5,592.5,593.5,592.5,593.5,3
20150501|2015-01-04 21:00,5,591.25,591.25,591.25,591.25,1
20150501|2015-01-04 22:30,5,592,592,592,592,1
20150501|2015-01-04 23:30,5,592.5,592.75,592.5,592.5,23
20150501|2015-01-05 00:00,5,593.25,593.25,593,593.25,42
20150501|2015-01-05 00:30,5,593.5,593.75,593.5,593.5,30
20150501|2015-01-05 01:00,5,593.5,594.25,593.5,594,28
20150501|2015-01-05 01:30,5,594,595,594,595,34
20150501|2015-01-05 02:00,5,595,595,594.5,594.75,161
20150501|2015-01-05 02:30,5,595.5,595.5,595,595.5,25
20150501|2015-01-05 03:00,5,595.5,599,595.5,597,92
20150501|2015-01-05 03:30,5,596.25,596.25,593.75,595.25,72
20150501|2015-01-05 04:00,5,595,595.5,594.25,595.25,14
20150501|2015-01-05 04:30,5,594.75,595.5,594.25,595.5,69
20150501|2015-01-05 05:00,5,595.5,595.5,594,594,16
20150501|2015-01-05 05:30,5,594,596.5,593.75,596.25,33
20150501|2015-01-05 06:00,5,595.75,596.5,595.75,596.5,61
20150501|2015-01-05 06:30,5,596,597,596,596.25,11
20150501|2015-01-05 07:00,5,596.25,596.75,595.5,595.75,73
20150501|2015-01-05 07:30,5,596,597.25,595,597.25,114
20150501|2015-01-05 08:30,5,597,602.5,595.25,597.5,729
20150501|2015-01-05 09:00,5,597.75,598.25,593.75,593.75,204
20150501|2015-01-05 09:30,5,593.75,594.5,592,593.75,247
20150501|2015-01-05 10:00,5,594,595.75,592,593.75,337
20150501|2015-01-05 10:30,5,593.5,593.75,592.25,592.5,96
20150501|2015-01-05 11:00,5,592.25,595.25,592.25,595,70
20150501|2015-01-05 11:30,5,595,599.25,594.75,597.25,389
20150501|2015-01-05 12:00,5,597.25,597.25,594.25,596,83
20150501|2015-01-05 12:30,5,596,601,596,599,227
20150501|2015-01-05 13:00,5,599,600.5,591.75,593,356
20150501|2015-01-05 19:00,6,591.75,595,591,595,22
20150501|2015-01-05 20:00,6,594.75,594.75,594.75,594.75,1
20150501|2015-01-05 21:00,6,595,595,595,595,2
20150501|2015-01-05 21:30,6,595,595,595,595,2
20150501|2015-01-05 22:30,6,594,595,594,595,10
20150501|2015-01-05 23:30,6,595,595,594.75,594.75,10
20150501|2015-01-06 00:00,6,594.75,595.5,594.75,595.5,5
20150501|2015-01-06 00:30,6,595,596.5,595,596,17
20150501|2015-01-06 01:00,6,596,597.5,596,597.5,14
20150501|2015-01-06 01:30,6,598.25,598.5,596,596,20
20150501|2015-01-06 02:00,6,596.25,596.25,596.25,596.25,2
20150501|2015-01-06 02:30,6,596.75,597.25,596.25,596.25,12
20150501|2015-01-06 03:00,6,596.25,596.25,596,596,15
20150501|2015-01-06 03:30,6,596.25,602.5,594.75,601,219
20150501|2015-01-06 04:00,6,600.75,601,599.5,600.5,18
20150501|2015-01-06 04:30,6,600,600,599.5,599.5,7
20150501|2015-01-06 05:00,6,600,600,597.75,599,105
20150501|2015-01-06 05:30,6,599,599,597.75,598.5,91
20150501|2015-01-06 06:00,6,598.25,598.25,598.25,598.25,5
20150501|2015-01-06 06:30,6,598.5,599.75,598,599.25,16
20150501|2015-01-06 07:00,6,600.25,600.25,599.25,599.5,12
20150501|2015-01-06 07:30,6,600.25,600.5,600.25,600.25,7
20150501|2015-01-06 08:30,6,600,601.5,598.25,599.5,390
20150501|2015-01-06 09:00,6,599.5,602.25,597.5,601.5,408
20150501|2015-01-06 09:30,6,601.5,603,600.5,602,280
20150501|2015-01-06 10:00,6,601.5,607,601,606.5,460
20150501|2015-01-06 10:30,6,607,607.5,604.5,605,150
20150501|2015-01-06 11:00,6,605,605.25,602.75,604.25,102
20150501|2015-01-06 11:30,6,604.5,604.5,601.75,603,162
20150501|2015-01-06 12:00,6,602.25,602.25,590.25,593.75,889
20150501|2015-01-06 12:30,6,593,597.5,593,597,318
20150501|2015-01-06 13:00,6,597,597.75,593.75,596.25,421
20150501|2015-01-06 19:00,7,596.5,598.25,596.5,597.5,14
20150501|2015-01-06 19:30,7,597.75,598.25,597.75,598.25,4
20150501|2015-01-06 22:00,7,598,598,598,598,1
20150501|2015-01-06 23:30,7,595.5,595.5,594.75,594.75,2
20150501|2015-01-07 00:00,7,594.75,594.75,594.75,594.75,1
20150501|2015-01-07 00:30,7,595,595,595,595,1
20150501|2015-01-07 01:00,7,595.75,596.5,595.75,596.5,4
20150501|2015-01-07 01:30,7,597,597.25,597,597.25,17
20150501|2015-01-07 02:00,7,597,597.5,595,595,12
20150501|2015-01-07 02:30,7,595,595,595,595,2
20150501|2015-01-07 03:00,7,595.75,596.25,595.75,596.25,5
20150501|2015-01-07 03:30,7,597.25,597.25,596.25,596.75,5
20150501|2015-01-07 04:00,7,596.5,597.25,596.25,596.25,11
20150501|2015-01-07 04:30,7,596,597,595.75,595.75,17
20150501|2015-01-07 05:00,7,597,598,597,598,5
20150501|2015-01-07 05:30,7,597.25,597.25,596.75,596.75,12
20150501|2015-01-07 06:00,7,596,596.5,595,595,10
20150501|2015-01-07 06:30,7,596,596,595,595,6
20150501|2015-01-07 07:00,7,594.75,595.75,594.75,595,31
20150501|2015-01-07 07:30,7,595,595.75,594.75,595.75,75
20150501|2015-01-07 08:30,7,595.25,595.25,589.5,590.25,545
20150501|2015-01-07 09:00,7,590.25,590.75,587,587.25,334
20150501|2015-01-07 09:30,7,587,589.5,584.25,588,373
20150501|2015-01-07 10:00,7,588,588,585.75,585.75,115
20150501|2015-01-07 10:30,7,586,587.25,584.75,587.25,164
20150501|2015-01-07 11:00,7,587.75,589.25,586.5,589.25,144
20150501|2015-01-07 11:30,7,589.75,590.75,589,589.5,97
20150501|2015-01-07 12:00,7,589.75,591,586.5,587.75,172
20150501|2015-01-07 12:30,7,587.25,587.75,586,586,115
20150501|2015-01-07 13:00,7,586.5,587,583,583.5,331
20150501|2015-01-07 19:00,8,585,585,584.75,585,7
20150501|2015-01-07 19:30,8,583.75,584.5,583.75,584.5,25
20150501|2015-01-07 20:00,8,584,584,584,584,5
20150501|2015-01-07 21:00,8,582.5,582.5,582,582,29
20150501|2015-01-07 21:30,8,582,582,581,581.5,4
20150501|2015-01-07 22:00,8,582.25,582.25,582.25,582.25,1
20150501|2015-01-07 22:30,8,582.75,582.75,582.25,582.25,7
20150501|2015-01-07 23:00,8,582.5,582.5,582.5,582.5,1
20150501|2015-01-07 23:30,8,582.75,582.75,582.5,582.5,3
20150501|2015-01-08 00:00,8,582.5,582.5,582.5,582.5,1
20150501|2015-01-08 00:30,8,582.75,582.75,582.75,582.75,1
20150501|2015-01-08 01:00,8,582.75,583,582.5,583,8
20150501|2015-01-08 01:30,8,582.75,582.75,582,582.5,7
20150501|2015-01-08 02:00,8,582,582.25,582,582.25,5
20150501|2015-01-08 02:30,8,582,582,582,582,1
20150501|2015-01-08 03:00,8,582,582,581,581,6
20150501|2015-01-08 03:30,8,581,581,581,581,42
20150501|2015-01-08 04:00,8,581.5,581.5,581,581,8
20150501|2015-01-08 04:30,8,581.25,582.5,581.25,582.5,14
20150501|2015-01-08 05:00,8,582.5,582.5,582,582.25,11
20150501|2015-01-08 06:00,8,581.75,582.5,581.75,582.25,44
20150501|2015-01-08 06:30,8,582.25,582.5,581.75,582.5,10
20150501|2015-01-08 07:00,8,582.5,582.75,581.75,582.25,34
20150501|2015-01-08 07:30,8,581.5,581.5,580,580.5,72
20150501|2015-01-08 08:30,8,580.25,581,575.25,578.5,674
20150501|2015-01-08 09:00,8,578.5,579.25,575.75,576.5,331
20150501|2015-01-08 09:30,8,576.5,578.75,576,576.75,90
20150501|2015-01-08 10:00,8,577.5,577.5,575.75,576.25,144
20150501|2015-01-08 10:30,8,576,578.5,574.75,576.75,243
20150501|2015-01-08 11:00,8,577,577.75,574.25,574.25,242
20150501|2015-01-08 11:30,8,574.25,574.5,572.75,573.75,349
20150501|2015-01-08 12:00,8,573.5,574.5,573.5,574,118
20150501|2015-01-08 12:30,8,574,574.25,571.25,572,238
20150501|2015-01-08 13:00,8,572.5,573,570.75,572,528
20150501|2015-01-08 19:00,9,572.25,572.25,572,572,9
20150501|2015-01-08 19:30,9,570.5,570.75,570.5,570.75,4
20150501|2015-01-08 20:00,9,570.5,570.5,570,570,168
20150501|2015-01-08 20:30,9,569.25,569.25,569,569,4
20150501|2015-01-08 21:00,9,569,569,568,568.25,15
20150501|2015-01-08 21:30,9,568.75,568.75,566.5,566.5,17
20150501|2015-01-08 22:00,9,566,566.5,566,566.5,9
20150501|2015-01-08 23:00,9,567.25,567.25,567.25,567.25,2
20150501|2015-01-08 23:30,9,567.75,567.75,567.75,567.75,15
20150501|2015-01-09 00:00,9,567.5,567.5,567.25,567.5,98
20150501|2015-01-09 00:30,9,567.75,567.75,567.75,567.75,1
20150501|2015-01-09 01:00,9,568,568.5,567.75,568.5,102
20150501|2015-01-09 01:30,9,568.75,570.5,568.75,569.75,176
20150501|2015-01-09 02:00,9,569.25,569.25,567.25,567.25,109
20150501|2015-01-09 02:30,9,568,568,566.75,566.75,20
20150501|2015-01-09 03:00,9,566.75,567.75,566.75,567.75,42
20150501|2015-01-09 03:30,9,567.75,568,567.75,567.75,5
20150501|2015-01-09 04:00,9,568.75,568.75,568.5,568.5,3
20150501|2015-01-09 05:00,9,568.75,568.75,568.25,568.25,19
20150501|2015-01-09 05:30,9,568.75,568.75,568.75,568.75,1
20150501|2015-01-09 06:00,9,569.5,569.5,569.5,569.5,2
20150501|2015-01-09 06:30,9,570.25,572,570.25,571.75,78
20150501|2015-01-09 07:00,9,571.25,571.5,570.5,570.5,145
20150501|2015-01-09 07:30,9,570.75,572.5,570.75,571,92
20150501|2015-01-09 08:30,9,569.25,573.75,567.75,573,671
20150501|2015-01-09 09:00,9,572.75,578.5,572.75,574,433
20150501|2015-01-09 09:30,9,574,575.25,572.5,573,227
20150501|2015-01-09 10:00,9,573,573.25,569.5,569.5,131
20150501|2015-01-09 10:30,9,570,572,569.5,571.75,70
20150501|2015-01-09 11:00,9,571.75,573.5,569.5,570,136
20150501|2015-01-09 11:30,9,570,571.25,569.25,570,47
20150501|2015-01-09 12:00,9,570.25,570.75,569.75,570.75,79
20150501|2015-01-09 12:30,9,571,573,570.5,571,206
20150501|2015-01-09 13:00,9,571.25,571.5,565.75,566.25,524
20150501|2015-01-11 19:00,12,567.75,568.5,566.25,566.25,5
20150501|2015-01-11 19:30,12,567.25,568,567.25,568,6
20150501|2015-01-11 20:00,12,568,568,568,568,6
20150501|2015-01-11 20:30,12,567.75,567.75,567.75,567.75,22
20150501|2015-01-11 21:00,12,567.75,567.75,567.5,567.5,35
20150501|2015-01-11 21:30,12,567.5,567.5,567.5,567.5,9
20150501|2015-01-11 22:00,12,567.75,568,567.75,567.75,29
20150501|2015-01-11 23:00,12,567.75,568.25,567.5,567.5,5
20150501|2015-01-11 23:30,12,567.75,567.75,567.75,567.75,6
20150501|2015-01-12 00:30,12,568,568.5,568,568.5,23
20150501|2015-01-12 01:30,12,568.25,568.25,568,568,4
20150501|2015-01-12 02:00,12,568.75,569.5,568.5,569.25,105
20150501|2015-01-12 02:30,12,568.5,568.5,568.5,568.5,2
20150501|2015-01-12 03:00,12,569.25,569.25,568.75,568.75,56
20150501|2015-01-12 03:30,12,569,569.75,568.5,568.5,15
20150501|2015-01-12 04:00,12,568.5,568.5,568.25,568.25,3
20150501|2015-01-12 04:30,12,569.25,569.25,569,569,2
20150501|2015-01-12 05:00,12,568.75,568.75,568.75,568.75,3
20150501|2015-01-12 05:30,12,568.25,568.25,568.25,568.25,1
20150501|2015-01-12 06:00,12,568.25,568.25,567.25,567.25,28
20150501|2015-01-12 06:30,12,566.25,566.25,564.75,564.75,35
20150501|2015-01-12 07:00,12,564.75,565,564.75,565,12
20150501|2015-01-12 07:30,12,565.5,566,565.25,565.5,8
20150501|2015-01-12 08:30,12,567,569,566.25,566.25,597
20150501|2015-01-12 09:00,12,566,567.5,563.25,563.75,342
20150501|2015-01-12 09:30,12,563,565,561.25,565,291
20150501|2015-01-12 10:00,12,565,567.5,565,566,296
20150501|2015-01-12 10:30,12,566,567.5,565.75,565.75,262
20150501|2015-01-12 11:00,12,565,570.75,559,564.5,898
20150501|2015-01-12 11:30,12,565.25,565.5,562.75,564.5,109
20150501|2015-01-12 12:00,12,564.25,567.75,564.25,565.75,340
20150501|2015-01-12 12:30,12,565.5,565.5,562.25,562.25,242
20150501|2015-01-12 13:00,12,562.25,562.5,559,560,421
20150501|2015-01-12 19:00,13,560.25,561.25,560.25,561.25,15
20150501|2015-01-12 19:30,13,561.25,561.25,561,561,4
20150501|2015-01-12 20:00,13,560.5,561,560.5,561,32
20150501|2015-01-12 21:00,13,561,561,561,561,1
20150501|2015-01-12 21:30,13,561.25,561.5,561,561,4
20150501|2015-01-12 22:30,13,562.75,562.75,562.75,562.75,1
20150501|2015-01-12 23:00,13,562.75,562.75,562.75,562.75,1
20150501|2015-01-12 23:30,13,563,563.5,563,563.25,13
20150501|2015-01-13 00:00,13,563.5,564.25,563.5,564.25,11
20150501|2015-01-13 01:00,13,564.5,565.25,564.5,565.25,45
20150501|2015-01-13 01:30,13,566.25,566.25,565,565.25,14
20150501|2015-01-13 02:00,13,565.5,565.5,564.5,564.5,22
20150501|2015-01-13 02:30,13,564.5,564.5,564.5,564.5,17
20150501|2015-01-13 03:00,13,564.5,564.75,564.5,564.5,27
20150501|2015-01-13 04:00,13,564.75,564.75,564.5,564.5,2
20150501|2015-01-13 04:30,13,564.75,564.75,564,564,7
20150501|2015-01-13 05:00,13,564,564,563.75,563.75,37
20150501|2015-01-13 05:30,13,563.25,564.25,563.25,564.25,15
20150501|2015-01-13 06:00,13,564.5,566.25,564.5,566.25,21
20150501|2015-01-13 06:30,13,566.5,569.75,566.5,569,132
20150501|2015-01-13 07:00,13,569,571,568.75,569.25,112
20150501|2015-01-13 07:30,13,569.25,570,569,570,13
20150501|2015-01-13 08:30,13,569.5,569.75,564,565.5,428
20150501|2015-01-13 09:00,13,565.75,565.75,560.5,562,215
20150501|2015-01-13 09:30,13,562.75,564.75,560.5,561.25,524
20150501|2015-01-13 10:00,13,560.75,561.5,557.25,559,411
20150501|2015-01-13 10:30,13,558.75,562.75,558.75,560.75,704
20150501|2015-01-13 11:00,13,560.5,562.25,560,560,132
20150501|2015-01-13 11:30,13,560.25,560.5,557.25,558.25,278
20150501|2015-01-13 12:00,13,558,558.25,556.5,557.5,137
20150501|2015-01-13 12:30,13,557.25,557.25,554.5,556.75,508
20150501|2015-01-13 13:00,13,556.5,556.75,551.5,552.25,735
20150501|2015-01-13 19:00,14,553,553.5,552.5,553.5,45
20150501|2015-01-13 19:30,14,552.5,552.5,552.5,552.5,7
20150501|2015-01-13 20:00,14,551.75,551.75,551.5,551.5,6
20150501|2015-01-13 21:00,14,551.75,551.75,550.25,550.5,9
20150501|2015-01-13 21:30,14,550.5,550.75,550.5,550.75,4
20150501|2015-01-13 22:00,14,551,551,551,551,1
20150501|2015-01-13 23:00,14,550,550,550,550,4
20150501|2015-01-13 23:30,14,551,551,550.75,550.75,2
20150501|2015-01-14 00:00,14,550.25,550.25,550,550,3
20150501|2015-01-14 00:30,14,550,550.25,550,550,57
20150501|2015-01-14 01:00,14,550,550.25,550,550,19
20150501|2015-01-14 01:30,14,550.25,550.5,550,550.5,128
20150501|2015-01-14 02:00,14,550.25,550.25,550,550,143
20150501|2015-01-14 03:00,14,549.5,549.75,549.5,549.5,4
20150501|2015-01-14 03:30,14,549.75,549.75,547,547,86
20150501|2015-01-14 04:00,14,546.75,547,546.5,547,71
20150501|2015-01-14 04:30,14,547.25,547.25,547,547,6
20150501|2015-01-14 05:00,14,546.75,546.75,546,546,39
20150501|2015-01-14 05:30,14,546.75,546.75,545,545.25,44
20150501|2015-01-14 06:00,14,545.25,545.75,543,544,108
20150501|2015-01-14 06:30,14,543,543.5,542.5,542.75,22
20150501|2015-01-14 07:00,14,543,544.5,542.75,544,86
20150501|2015-01-14 07:30,14,544.25,545.5,544.25,545.5,28
20150501|2015-01-14 08:30,14,546,547.5,544,547,712
20150501|2015-01-14 09:00,14,546.75,549,546.75,547,443
20150501|2015-01-14 09:30,14,546.75,546.75,540,542.5,739
20150501|2015-01-14 10:00,14,542.5,542.5,540.75,541.75,239
20150501|2015-01-14 10:30,14,542,543,541.25,541.5,122
20150501|2015-01-14 11:00,14,541.75,543.75,539.75,541.5,274
20150501|2015-01-14 11:30,14,541.75,543.25,540.75,541.25,195
20150501|2015-01-14 12:00,14,541.5,541.75,540.5,540.75,142
20150501|2015-01-14 12:30,14,541.25,542.25,541.25,541.5,167
20150501|2015-01-14 13:00,14,541.25,542,539,541,693
20150501|2015-01-14 19:00,15,543.25,543.25,542.5,542.5,7
20150501|2015-01-14 19:30,15,542.5,542.5,542.25,542.25,20
20150501|2015-01-14 20:00,15,542,543,542,543,62
20150501|2015-01-14 20:30,15,543,544,543,544,59
20150501|2015-01-14 21:00,15,544,544,543.5,543.5,85
20150501|2015-01-14 21:30,15,544,544.25,544,544.25,3
20150501|2015-01-14 22:00,15,544.5,544.5,544.5,544.5,6
20150501|2015-01-14 23:00,15,545.5,545.5,545.5,545.5,2
20150501|2015-01-14 23:30,15,546,546.25,545.75,546.25,60
20150501|2015-01-15 00:00,15,546.25,546.75,546.25,546.75,3
20150501|2015-01-15 01:00,15,546.75,546.75,546.5,546.5,2
20150501|2015-01-15 01:30,15,546.75,548,546.75,547.5,52
20150501|2015-01-15 02:00,15,547.25,547.75,547.25,547.25,34
20150501|2015-01-15 02:30,15,546.75,546.75,545.75,545.75,11
20150501|2015-01-15 03:00,15,545.25,545.5,544.75,545,43
20150501|2015-01-15 03:30,15,544.5,545,542.75,544.25,272
20150501|2015-01-15 04:00,15,545,545.75,545,545.25,15
20150501|2015-01-15 04:30,15,545,545,544,544,8
20150501|2015-01-15 05:00,15,544,544,543.75,543.75,10
20150501|2015-01-15 05:30,15,544,544.5,544,544.25,8
20150501|2015-01-15 06:00,15,544.5,544.5,544.5,544.5,3
20150501|2015-01-15 06:30,15,544.5,545,544.5,544.5,39
20150501|2015-01-15 07:00,15,545.5,547.5,545,547.5,25
20150501|2015-01-15 07:30,15,547.5,547.75,545,547.5,42
20150501|2015-01-15 08:30,15,545.5,545.5,538.75,540.75,712
20150501|2015-01-15 09:00,15,540.5,541.5,538.25,540.25,216
20150501|2015-01-15 09:30,15,540,540,536.5,538.25,279
20150501|2015-01-15 10:00,15,538.25,538.25,535,537,348
20150501|2015-01-15 10:30,15,537.25,537.75,535,535.25,176
20150501|2015-01-15 11:00,15,535.5,536,533.25,535.25,166
20150501|2015-01-15 11:30,15,535.5,535.75,533,533,420
20150501|2015-01-15 12:00,15,533.25,533.25,531.5,532.25,886
20150501|2015-01-15 12:30,15,532.25,534.75,532.25,534.75,301
20150501|2015-01-15 13:00,15,535,537.25,534.75,537.25,501
20150501|2015-01-15 19:00,16,538.5,539.5,538,538,28
20150501|2015-01-15 19:30,16,539,539,539,539,6
20150501|2015-01-15 20:30,16,539,539,539,539,1
20150501|2015-01-15 21:00,16,538.25,538.25,538.25,538.25,14
20150501|2015-01-15 21:30,16,538,538,538,538,1
20150501|2015-01-15 22:00,16,538,538,538,538,3
20150501|2015-01-15 22:30,16,538,538,538,538,2
20150501|2015-01-15 23:00,16,537.75,537.75,537.25,537.5,54
20150501|2015-01-15 23:30,16,538,538.25,538,538,6
20150501|2015-01-16 01:30,16,537.75,538.25,537.5,537.5,4
20150501|2015-01-16 02:00,16,537.5,537.75,537,537.75,9
20150501|2015-01-16 02:30,16,538.25,539,538.25,539,7
20150501|2015-01-16 03:00,16,539,541,539,539.5,65
20150501|2015-01-16 03:30,16,539.25,540.5,539,539.75,17
20150501|2015-01-16 04:00,16,540,543.25,540,542,36
20150501|2015-01-16 04:30,16,542.5,542.75,541.5,542,9
20150501|2015-01-16 05:00,16,540.75,540.75,540.5,540.5,4
20150501|2015-01-16 05:30,16,541,541,541,541,1
20150501|2015-01-16 06:00,16,540.25,540.25,540,540,5
20150501|2015-01-16 06:30,16,539.75,539.75,539.75,539.75,3
20150501|2015-01-16 07:00,16,539.75,540,539,539.25,9
20150501|2015-01-16 07:30,16,539,539,538,538.25,60
20150501|2015-01-16 08:30,16,536.25,541.5,535.75,541.5,621
20150501|2015-01-16 09:00,16,541.75,544,539,539.5,355
20150501|2015-01-16 09:30,16,540,544.25,539.5,543.75,521
20150501|2015-01-16 10:00,16,543,543,537,537.75,287
20150501|2015-01-16 10:30,16,538,539.5,537.75,539.5,75
20150501|2015-01-16 11:00,16,539.5,540.25,537.75,540,88
20150501|2015-01-16 11:30,16,540.5,540.5,538,539.25,47
20150501|2015-01-16 12:00,16,538.5,539.5,538,538,50
20150501|2015-01-16 12:30,16,538,540.5,538,540.5,111
20150501|2015-01-16 13:00,16,540.5,541.75,533.25,533.25,534
20150501|2015-01-19 19:00,20,533.5,534.75,533.25,534.75,146
20150501|2015-01-19 19:30,20,534.25,534.25,533.75,533.75,8
20150501|2015-01-19 20:00,20,534.5,534.75,534.5,534.75,5
20150501|2015-01-19 20:30,20,534.5,534.5,534.25,534.25,7
20150501|2015-01-19 21:00,20,534.5,534.5,534.25,534.25,4
20150501|2015-01-19 21:30,20,534.25,534.75,534.25,534.75,2
20150501|2015-01-19 22:30,20,534.25,534.25,534.25,534.25,1
20150501|2015-01-19 23:30,20,534,534,534,534,2
20150501|2015-01-20 00:30,20,534.5,534.75,534,534,43
20150501|2015-01-20 02:00,20,534,534.75,534,534.5,15
20150501|2015-01-20 02:30,20,533.75,534.25,533.75,534.25,59
20150501|2015-01-20 03:00,20,534,534,533.25,533.25,13
20150501|2015-01-20 03:30,20,533.25,534.25,532.75,534.25,23
20150501|2015-01-20 04:00,20,533,533.75,533,533.75,51
20150501|2015-01-20 04:30,20,533.25,533.25,531,531.5,254
20150501|2015-01-20 05:00,20,531.25,532,531,532,31
20150501|2015-01-20 05:30,20,531.75,532,531.75,532,3
20150501|2015-01-20 06:00,20,531.75,531.75,531.75,531.75,5
20150501|2015-01-20 06:30,20,532,533,532,533,9
20150501|2015-01-20 07:00,20,533.25,533.25,532.75,533,107
20150501|2015-01-20 07:30,20,533,534.25,533,533.25,17
20150501|2015-01-20 08:30,20,532.5,534,528,529.75,755
20150501|2015-01-20 09:00,20,530.25,530.5,526.25,530,680
20150501|2015-01-20 09:30,20,530.25,530.25,525.75,526.5,600
20150501|2015-01-20 10:00,20,526,528.75,526,528.75,289
20150501|2015-01-20 10:30,20,528.75,530.25,528,530.25,161
20150501|2015-01-20 11:00,20,530.5,539.25,530.5,539.25,838
20150501|2015-01-20 11:30,20,539,539.5,535.75,537.25,377
20150501|2015-01-20 12:00,20,537,541.5,537,540.75,374
20150501|2015-01-20 12:30,20,540.75,542,540,542,211
20150501|2015-01-20 13:00,20,541.75,542.25,538,538.5,544
20150501|2015-01-20 19:00,21,540,544,540,542.75,28
20150501|2015-01-20 19:30,21,543.75,543.75,543.5,543.5,3
20150501|2015-01-20 20:00,21,543.75,545,543.75,544.25,47
20150501|2015-01-20 20:30,21,544.25,545.25,543.5,545.25,22
20150501|2015-01-20 21:00,21,545.25,545.25,545.25,545.25,1
20150501|2015-01-20 21:30,21,545,545,544.25,544.5,10
20150501|2015-01-20 22:00,21,545.25,545.25,545.25,545.25,1
20150501|2015-01-20 23:00,21,544.25,545,544.25,545,52
20150501|2015-01-21 00:00,21,545.5,546,545.5,546,5
20150501|2015-01-21 00:30,21,545.5,546.25,545.25,546,33
20150501|2015-01-21 01:00,21,546,546.25,545.75,546.25,37
20150501|2015-01-21 01:30,21,546.25,546.25,545.25,545.25,28
20150501|2015-01-21 02:00,21,545.75,545.75,545,545,28
20150501|2015-01-21 02:30,21,545.75,546,545,545.75,44
20150501|2015-01-21 03:00,21,545.5,545.75,544,544.25,59
20150501|2015-01-21 03:30,21,543.5,543.5,542.25,542.25,27
20150501|2015-01-21 04:00,21,542.25,544,541.75,543.25,18
20150501|2015-01-21 04:30,21,543,545,542.5,545,84
20150501|2015-01-21 05:00,21,544.5,544.5,543.5,543.5,4
20150501|2015-01-21 05:30,21,544.75,545.5,544.75,545.5,4
20150501|2015-01-21 06:00,21,545.75,545.75,545.75,545.75,2
20150501|2015-01-21 06:30,21,545.5,545.5,544.75,544.75,26
20150501|2015-01-21 07:00,21,545,547.25,545,546.5,78
20150501|2015-01-21 07:30,21,546.75,546.75,546,546.25,22
20150501|2015-01-21 08:30,21,545,547,543,543.5,599
20150501|2015-01-21 09:00,21,543.25,543.75,540.5,541.25,350
20150501|2015-01-21 09:30,21,541,541.75,538.25,540,458
20150501|2015-01-21 10:00,21,540.5,541,539,540.75,99
20150501|2015-01-21 10:30,21,541.25,542,540.25,541,183
20150501|2015-01-21 11:00,21,541,542.25,540.5,541,104
20150501|2015-01-21 11:30,21,541.25,541.5,540.5,541.5,69
20150501|2015-01-21 12:00,21,541,541,539.75,539.75,53
20150501|2015-01-21 12:30,21,540,541,539.5,540.25,249
20150501|2015-01-21 13:00,21,540,541,538.75,538.75,263
20150501|2015-01-21 19:00,22,540,540.75,539.75,540.75,33
20150501|2015-01-21 20:00,22,541.5,541.5,541.25,541.5,12
20150501|2015-01-21 20:30,22,541.75,542,541.75,542,12
20150501|2015-01-21 23:00,22,542.75,542.75,542,542.75,4
20150501|2015-01-22 00:00,22,542.5,542.5,542.5,542.5,1
20150501|2015-01-22 01:00,22,543.5,543.5,543.25,543.25,8
20150501|2015-01-22 01:30,22,543.5,543.5,543.25,543.25,11
20150501|2015-01-22 02:00,22,543.25,544.75,543,544.25,30
20150501|2015-01-22 02:30,22,544.25,545,544.25,544.25,13
20150501|2015-01-22 03:00,22,543.25,543.25,542.75,542.75,2
20150501|2015-01-22 03:30,22,543.25,543.25,543.25,543.25,5
20150501|2015-01-22 04:00,22,543,543.25,543,543.25,25
20150501|2015-01-22 04:30,22,542.75,542.75,541.75,541.75,24
20150501|2015-01-22 05:00,22,542,542.25,542,542.25,7
20150501|2015-01-22 05:30,22,543.25,544.25,543.25,544.25,19
20150501|2015-01-22 06:00,22,544.25,545.25,544.25,544.25,55
20150501|2015-01-22 06:30,22,544.75,545,544.75,544.75,28
20150501|2015-01-22 07:00,22,544,545,543.5,544.5,36
20150501|2015-01-22 07:30,22,545,545,543.5,543.5,41
20150501|2015-01-22 08:30,22,543.5,544,537,538.75,584
20150501|2015-01-22 09:00,22,538.75,541,538.5,540.25,151
20150501|2015-01-22 09:30,22,540.25,540.5,538.25,538.5,67
20150501|2015-01-22 10:00,22,538.5,539.25,538.25,538.5,87
20150501|2015-01-22 10:30,22,538.5,543.75,538.5,543.75,846
20150501|2015-01-22 11:00,22,543.25,543.25,540,540,177
20150501|2015-01-22 11:30,22,540,540.5,538,538.25,127
20150501|2015-01-22 12:00,22,538.25,539.5,537.5,537.75,54
20150501|2015-01-22 12:30,22,537.5,537.5,536.75,537,204
20150501|2015-01-22 13:00,22,537.75,538.5,535.75,537.25,531
20150501|2015-01-22 19:00,23,537,537,534,534.5,59
20150501|2015-01-22 19:30,23,534.75,535.5,534.75,535.5,4
20150501|2015-01-22 20:00,23,535.25,535.25,535.25,535.25,1
20150501|2015-01-22 20:30,23,535.5,536,535.5,536,7
20150501|2015-01-22 21:00,23,536.5,536.5,536.5,536.5,1
20150501|2015-01-22 22:00,23,536.5,536.5,536.25,536.25,3
20150501|2015-01-22 22:30,23,536,536,536,536,6
20150501|2015-01-22 23:00,23,536,536,535.75,535.75,3
20150501|2015-01-23 00:30,23,535.25,535.25,535,535,3
20150501|2015-01-23 01:00,23,535.25,535.75,535.25,535.75,10
20150501|2015-01-23 01:30,23,535,535.5,534.75,535,22
20150501|2015-01-23 02:00,23,535,535.75,534.75,535.75,5
20150501|2015-01-23 02:30,23,535.5,535.5,535,535,2
20150501|2015-01-23 03:00,23,535,535.5,535,535,4
20150501|2015-01-23 03:30,23,534.75,534.75,532.25,532.25,60
20150501|2015-01-23 04:00,23,532.25,533.25,532.25,533.25,8
20150501|2015-01-23 04:30,23,533.5,534,533.5,534,3
20150501|2015-01-23 05:00,23,534,534,533.75,533.75,8
20150501|2015-01-23 06:00,23,533,533.25,530.25,530.25,27
20150501|2015-01-23 06:30,23,530.75,531,529.75,531,64
20150501|2015-01-23 07:00,23,531,531,529.5,530.5,21
20150501|2015-01-23 07:30,23,531.5,532.75,529.5,531.25,156
20150501|2015-01-23 08:30,23,531.5,533.75,530.25,533.25,302
20150501|2015-01-23 09:00,23,533,534.75,532.75,534.5,259
20150501|2015-01-23 09:30,23,534.75,538.5,534.75,537.5,311
20150501|2015-01-23 10:00,23,537.5,538,535.25,536.75,118
20150501|2015-01-23 10:30,23,536.75,537.75,535.5,536.5,148
20150501|2015-01-23 11:00,23,536,536.75,535.25,535.5,169
20150501|2015-01-23 11:30,23,535.5,535.75,534.25,535,87
20150501|2015-01-23 12:00,23,534.75,535,532.5,533,101
20150501|2015-01-23 12:30,23,532.75,533.25,532,533,87
20150501|2015-01-23 13:00,23,533.5,533.75,531.75,531.75,476
20150501|2015-01-25 19:00,26,534,537.5,533.5,536.25,125
20150501|2015-01-25 19:30,26,535,535,535,535,2
20150501|2015-01-25 20:00,26,535,535.25,535,535,23
20150501|2015-01-25 20:30,26,535.5,535.5,535,535,34
20150501|2015-01-25 21:00,26,535,535.25,535,535.25,15
20150501|2015-01-25 21:30,26,535,535,535,535,15
20150501|2015-01-25 22:00,26,535.25,535.5,535.25,535.5,46
20150501|2015-01-25 22:30,26,535.75,536,535.75,536,54
20150501|2015-01-25 23:30,26,535.25,535.25,535,535.25,7
20150501|2015-01-26 00:00,26,535.5,535.75,535,535.75,97
20150501|2015-01-26 00:30,26,535.75,536,535.75,535.75,40
20150501|2015-01-26 01:00,26,535.75,536,535,535,51
20150501|2015-01-26 01:30,26,535,535,535,535,134
20150501|2015-01-26 02:00,26,535,535,535,535,55
20150501|2015-01-26 02:30,26,535,535.25,535,535.25,126
20150501|2015-01-26 03:00,26,534.75,536,534.75,535.25,14
20150501|2015-01-26 03:30,26,535,535.25,532.5,534,84
20150501|2015-01-26 04:00,26,534,534.25,532.75,532.75,23
20150501|2015-01-26 04:30,26,533,534,533,533,5
20150501|2015-01-26 05:00,26,533.75,533.75,533.75,533.75,3
20150501|2015-01-26 06:00,26,533.5,533.5,533.25,533.25,3
20150501|2015-01-26 06:30,26,533.5,533.5,532.5,532.75,55
20150501|2015-01-26 07:00,26,533.25,534.25,533.25,533.75,46
20150501|2015-01-26 07:30,26,533.75,533.75,533,533.5,26
20150501|2015-01-26 08:30,26,533.5,534,529.25,531.25,568
20150501|2015-01-26 09:00,26,531.25,532,529,529.25,174
20150501|2015-01-26 09:30,26,529,530,528,528,188
20150501|2015-01-26 10:00,26,527.25,528.5,526.5,528,387
20150501|2015-01-26 10:30,26,528.25,528.25,526.75,527.25,334
20150501|2015-01-26 11:00,26,527.25,529.25,526.5,526.75,204
20150501|2015-01-26 11:30,26,526.75,527,525,526.25,527
20150501|2015-01-26 12:00,26,526,526.75,525,525.5,296
20150501|2015-01-26 12:30,26,525.5,525.75,525,525.5,166
20150501|2015-01-26 13:00,26,525.25,526.5,523,523.25,815
20150501|2015-01-26 19:00,27,524.25,524.25,523,523.5,53
20150501|2015-01-26 19:30,27,523,523,523,523,2
20150501|2015-01-26 20:00,27,523,523,522.25,522.5,8
20150501|2015-01-26 20:30,27,522.25,522.5,522,522,12
20150501|2015-01-26 21:00,27,522,522,522,522,18
20150501|2015-01-26 21:30,27,521.5,521.5,521.25,521.25,2
20150501|2015-01-26 22:00,27,521.5,521.5,521.5,521.5,1
20150501|2015-01-26 22:30,27,522.25,522.5,521.75,522.5,10
20150501|2015-01-26 23:00,27,522.5,522.5,521.75,522,6
20150501|2015-01-26 23:30,27,522,522,521.75,522,22
20150501|2015-01-27 00:00,27,522,522.5,522,522.5,19
20150501|2015-01-27 00:30,27,521.75,522.5,521.75,521.75,11
20150501|2015-01-27 01:00,27,522,523.5,522,523.5,49
20150501|2015-01-27 01:30,27,522,522,522,522,2
20150501|2015-01-27 02:00,27,522,522.25,521,522,102
20150501|2015-01-27 02:30,27,522,522.5,521.75,521.75,112
20150501|2015-01-27 03:00,27,521.75,522.5,521.75,522.25,115
20150501|2015-01-27 03:30,27,522.25,523.25,521.75,523,118
20150501|2015-01-27 04:00,27,522.75,523,522.5,523,7
20150501|2015-01-27 04:30,27,523.5,524,523.5,523.75,38
20150501|2015-01-27 05:00,27,523.25,523.75,523,523.5,44
20150501|2015-01-27 05:30,27,523.25,524.25,523,524,103
20150501|2015-01-27 06:00,27,524,524,524,524,10
20150501|2015-01-27 06:30,27,524.25,524.75,523.75,524.25,39
20150501|2015-01-27 07:00,27,525,525.25,524,524.5,77
20150501|2015-01-27 07:30,27,524,525.75,524,525.75,34
20150501|2015-01-27 08:30,27,526.5,527.75,522.25,523,561
20150501|2015-01-27 09:00,27,523,524.5,522.5,523.5,302
20150501|2015-01-27 09:30,27,523.5,525.5,523.5,525,276
20150501|2015-01-27 10:00,27,525.5,525.75,523.5,524.25,287
20150501|2015-01-27 10:30,27,524.5,525,523.5,525,101
20150501|2015-01-27 11:00,27,525,525,523.5,523.75,156
20150501|2015-01-27 11:30,27,523.75,526.5,523.5,526.25,216
20150501|2015-01-27 12:00,27,526.25,526.5,525.25,525.75,87
20150501|2015-01-27 12:30,27,525.75,528,525.5,527.5,184
20150501|2015-01-27 13:00,27,527.75,528,522.25,522.75,770
20150501|2015-01-27 19:00,28,523.75,524.5,522.5,523.75,9
20150501|2015-01-27 19:30,28,522.5,522.75,522.5,522.75,3
20150501|2015-01-27 20:30,28,522.75,523,522.75,522.75,10
20150501|2015-01-27 21:30,28,522.5,522.5,522.5,522.5,1
20150501|2015-01-27 22:00,28,522.5,522.5,522.5,522.5,4
20150501|2015-01-27 22:30,28,522.5,522.5,522.5,522.5,5
20150501|2015-01-27 23:00,28,522.25,522.25,522.25,522.25,4
20150501|2015-01-28 00:00,28,522.75,522.75,522.25,522.5,10
20150501|2015-01-28 00:30,28,522.25,522.25,522.25,522.25,2
20150501|2015-01-28 01:00,28,522,522,521.5,521.75,29
20150501|2015-01-28 01:30,28,522,522,521.5,521.5,8
20150501|2015-01-28 02:30,28,521.5,521.5,521.25,521.25,11
20150501|2015-01-28 03:00,28,521.75,521.75,521.5,521.5,20
20150501|2015-01-28 03:30,28,521.75,521.75,521.75,521.75,1
20150501|2015-01-28 04:00,28,521.75,522,519.25,519.75,214
20150501|2015-01-28 04:30,28,519.25,520.25,519.25,520.25,41
20150501|2015-01-28 05:00,28,519.25,520,519.25,519.75,9
20150501|2015-01-28 05:30,28,519.75,519.75,519,519,5
20150501|2015-01-28 06:00,28,519,519.75,519,519.5,18
20150501|2015-01-28 06:30,28,519,519.5,518.5,519.25,25
20150501|2015-01-28 07:00,28,519.25,520,519,519.25,63
20150501|2015-01-28 07:30,28,519.75,519.75,519.75,519.75,4
20150501|2015-01-28 08:30,28,518.75,518.75,513.75,514.5,824
20150501|2015-01-28 09:00,28,514.25,514.5,511,511.5,562
20150501|2015-01-28 09:30,28,511,513,510.75,512.75,709
20150501|2015-01-28 10:00,28,513,514.75,511.75,512.5,450
20150501|2015-01-28 10:30,28,512.5,512.75,511,511.25,217
20150501|2015-01-28 11:00,28,511.25,511.5,510,510,444
20150501|2015-01-28 11:30,28,510.25,510.25,508,508.25,655
20150501|2015-01-28 12:00,28,508.25,510.5,507.5,510,393
20150501|2015-01-28 12:30,28,510.25,511,510,510.75,349
20150501|2015-01-28 13:00,28,510.75,511.5,509.5,510.5,1048
20150501|2015-01-28 19:00,29,511.75,511.75,508.75,509,19
20150501|2015-01-28 19:30,29,508.75,508.75,508.75,508.75,3
20150501|2015-01-28 20:00,29,508.5,508.5,508,508.5,4
20150501|2015-01-28 21:30,29,508.75,508.75,508.5,508.5,4
20150501|2015-01-28 22:00,29,508.5,508.5,508.5,508.5,1
20150501|2015-01-28 22:30,29,509,509,509,509,2
20150501|2015-01-28 23:00,29,508.75,508.75,508.75,508.75,10
20150501|2015-01-29 00:00,29,509.25,509.25,509,509,11
20150501|2015-01-29 00:30,29,509,509,509,509,1
20150501|2015-01-29 01:00,29,509,509,507.5,507.5,17
20150501|2015-01-29 01:30,29,507.5,507.75,507.5,507.75,6
20150501|2015-01-29 02:00,29,507.5,508.25,507.5,507.5,28
20150501|2015-01-29 02:30,29,507,507,506.75,506.75,116
20150501|2015-01-29 03:00,29,506.75,506.75,505.75,506.25,39
20150501|2015-01-29 03:30,29,506,507.5,506,507.25,28
20150501|2015-01-29 04:00,29,507.75,507.75,507,507.5,3
20150501|2015-01-29 05:00,29,507,507,506.75,506.75,10
20150501|2015-01-29 05:30,29,506.75,507,506.75,506.75,14
20150501|2015-01-29 06:30,29,506.75,507.25,506.5,507,43
20150501|2015-01-29 07:00,29,506.5,506.75,506.5,506.5,12
20150501|2015-01-29 07:30,29,507.25,508.25,507.25,508,28
20150501|2015-01-29 08:30,29,509,515.5,509,513.5,990
20150501|2015-01-29 09:00,29,513.75,514.5,509.25,510.5,385
20150501|2015-01-29 09:30,29,510,511.25,509,509.5,130
20150501|2015-01-29 10:00,29,509,513.5,508.5,513.5,1185
20150501|2015-01-29 10:30,29,513.5,516.75,512.75,514.5,1230
20150501|2015-01-29 11:00,29,514.5,515.5,513.25,515.5,1116
20150501|2015-01-29 11:30,29,515.25,516.75,514.5,516.75,764
20150501|2015-01-29 12:00,29,516.75,516.75,514,514.5,201
20150501|2015-01-29 12:30,29,514.25,516,514,514.75,290
20150501|2015-01-29 13:00,29,514.25,514.75,510,512.5,1189
20150501|2015-01-29 19:00,30,512.5,512.5,511.25,512.5,195
20150501|2015-01-29 19:30,30,512.5,512.5,512.5,512.5,16
20150501|2015-01-29 20:00,30,512,512,512,512,2
20150501|2015-01-29 20:30,30,512.25,512.25,512.25,512.25,1
20150501|2015-01-29 21:00,30,513.25,513.75,512.5,512.5,7
20150501|2015-01-29 22:30,30,512.25,512.25,512.25,512.25,1
20150501|2015-01-29 23:00,30,512,512,511.75,512,9
20150501|2015-01-29 23:30,30,512.25,513,512.25,512.5,14
20150501|2015-01-30 00:00,30,512.75,512.75,512.75,512.75,6
20150501|2015-01-30 00:30,30,513,513.25,512.25,512.5,25
20150501|2015-01-30 01:00,30,513.25,513.5,513.25,513.25,21
20150501|2015-01-30 01:30,30,513,514.25,513,513.75,24
20150501|2015-01-30 02:00,30,514.25,514.25,513.5,513.5,35
20150501|2015-01-30 02:30,30,514.25,514.5,514,514,22
20150501|2015-01-30 03:00,30,513,515,513,514.25,8
20150501|2015-01-30 03:30,30,513.5,514.75,513.25,513.5,17
20150501|2015-01-30 04:00,30,513.75,513.75,513.75,513.75,1
20150501|2015-01-30 04:30,30,514,514,513.75,513.75,18
20150501|2015-01-30 05:30,30,514.5,515.5,514.25,514.75,11
20150501|2015-01-30 06:00,30,514.75,514.75,514.75,514.75,1
20150501|2015-01-30 06:30,30,515.25,515.75,515.25,515.75,7
20150501|2015-01-30 07:00,30,515.75,515.75,515.25,515.25,15
20150501|2015-01-30 07:30,30,515.25,515.25,514.5,514.5,8
20150501|2015-01-30 08:30,30,514,514.25,507.5,509,639
20150501|2015-01-30 09:00,30,508.25,508.5,505,506,641
20150501|2015-01-30 09:30,30,505.5,507.25,505,506.5,167
20150501|2015-01-30 10:00,30,506.5,506.5,503.75,504.75,561
20150501|2015-01-30 10:30,30,504.5,506.25,504,505.75,372
20150501|2015-01-30 11:00,30,505.5,507,504.5,504.75,284
20150501|2015-01-30 11:30,30,504.75,504.75,501.75,502.75,544
20150501|2015-01-30 12:00,30,503,503.5,502.25,503,388
20150501|2015-01-30 12:30,30,503,507.75,503,505.25,681
20150501|2015-01-30 13:00,30,505.5,508.25,502.5,507.25,1506
20150501|2015-02-01 19:00,2,508,508,504.5,504.5,51
20150501|2015-02-01 19:30,2,504,505,504,505,23
20150501|2015-02-01 20:00,2,505,505,505,505,1
20150501|2015-02-01 21:00,2,505.25,505.5,505.25,505.5,10
20150501|2015-02-01 22:00,2,505.25,505.25,505,505,2
20150501|2015-02-01 22:30,2,505.25,505.25,505.25,505.25,2
20150501|2015-02-01 23:00,2,505.75,505.75,505.75,505.75,2
20150501|2015-02-01 23:30,2,505.75,505.75,505.75,505.75,1
20150501|2015-02-02 00:00,2,505.75,505.75,505.25,505.25,4
20150501|2015-02-02 01:00,2,506,506,505.75,505.75,21
20150501|2015-02-02 01:30,2,505.75,506.5,505.75,506.5,9
20150501|2015-02-02 02:00,2,506,506,505.5,505.5,5
20150501|2015-02-02 02:30,2,506.25,506.25,505,505,9
20150501|2015-02-02 03:00,2,505,506.25,504.5,506.25,28
20150501|2015-02-02 03:30,2,506.25,507,506.25,506.25,13
20150501|2015-02-02 04:00,2,505.75,505.75,503.75,504.5,41
20150501|2015-02-02 04:30,2,504.5,504.5,504,504.25,12
20150501|2015-02-02 05:00,2,505.5,505.5,505.5,505.5,6
20150501|2015-02-02 05:30,2,506,508.25,506,508.25,15
20150501|2015-02-02 06:00,2,508,509,508,508.5,24
20150501|2015-02-02 06:30,2,508.5,508.5,507.5,507.5,7
20150501|2015-02-02 07:00,2,507.75,508,507,508,24
20150501|2015-02-02 07:30,2,507.75,507.75,507.5,507.5,4
20150501|2015-02-02 08:30,2,507.75,507.75,502.5,504.25,718
20150501|2015-02-02 09:00,2,503.25,510,502.25,507,600
20150501|2015-02-02 09:30,2,507,509.25,504.25,505.75,243
20150501|2015-02-02 10:00,2,505.25,505.75,501.75,501.75,406
20150501|2015-02-02 10:30,2,502,502,499.75,501,486
20150501|2015-02-02 11:00,2,500.5,500.5,498.25,498.5,612
20150501|2015-02-02 11:30,2,498.5,499.25,497.75,498.25,188
20150501|2015-02-02 12:00,2,498.25,499.5,497,498.25,510
20150501|2015-02-02 12:30,2,498.25,498.25,497.25,497.5,148
20150501|2015-02-02 13:00,2,497.5,499,496.5,497.25,979
20150501|2015-02-02 19:00,3,497.25,500,497.25,500,88
20150501|2015-02-02 19:30,3,499.75,499.75,499,499,20
20150501|2015-02-02 20:00,3,499,499,498.75,498.75,18
20150501|2015-02-02 20:30,3,499,499.5,499,499.5,70
20150501|2015-02-02 21:00,3,499.5,499.5,499.5,499.5,3
20150501|2015-02-02 21:30,3,499.25,499.25,499.25,499.25,4
20150501|2015-02-02 22:00,3,499.75,499.75,499.5,499.5,2
20150501|2015-02-02 22:30,3,500,500.25,500,500.25,4
20150501|2015-02-02 23:00,3,500.5,500.75,500.5,500.75,4
20150501|2015-02-02 23:30,3,500.75,501,500.75,501,17
20150501|2015-02-03 00:00,3,501,501,501,501,1
20150501|2015-02-03 00:30,3,500.25,500.75,500.25,500.25,7
20150501|2015-02-03 01:00,3,500.5,500.75,500,500,10
20150501|2015-02-03 01:30,3,500.25,500.25,500,500,13
20150501|2015-02-03 02:00,3,499.5,499.75,499.5,499.5,14
20150501|2015-02-03 02:30,3,500,500,500,500,1
20150501|2015-02-03 03:00,3,499.75,500.25,499.75,500.25,7
20150501|2015-02-03 03:30,3,501,502.5,501,502.25,10
20150501|2015-02-03 04:00,3,502.25,503,502,502,170
20150501|2015-02-03 04:30,3,502,502,501.25,502,26
20150501|2015-02-03 05:00,3,502.5,503,502.5,502.5,32
20150501|2015-02-03 05:30,3,502.25,502.5,501.75,502.25,144
20150501|2015-02-03 06:00,3,502.25,502.5,501.25,501.25,49
20150501|2015-02-03 06:30,3,501.75,503.25,501.75,502.5,197
20150501|2015-02-03 07:00,3,502.5,503.5,502,503,84
20150501|2015-02-03 07:30,3,503.5,504.5,503.25,504,222
20150501|2015-02-03 08:30,3,503.75,507,502.75,503.5,759
20150501|2015-02-03 09:00,3,503.25,511.75,503.25,510.75,962
20150501|2015-02-03 09:30,3,510.75,512,507.5,510,916
20150501|2015-02-03 10:00,3,509.75,510.5,507.5,510,234
20150501|2015-02-03 10:30,3,509.75,513.75,509.75,512.25,602
20150501|2015-02-03 11:00,3,512,516.5,511.75,514.75,570
20150501|2015-02-03 11:30,3,515,518.5,514.25,517.75,431
20150501|2015-02-03 12:00,3,517.5,518.25,516.75,518,143
20150501|2015-02-03 12:30,3,518,519.5,516.25,516.5,250
20150501|2015-02-03 13:00,3,516.75,518.75,516.5,516.5,1402
20150501|2015-02-03 19:00,4,518,521.75,518,521.75,126
20150501|2015-02-03 19:30,4,521,521.5,521,521.5,14
20150501|2015-02-03 20:00,4,521.25,521.75,521.25,521.75,2
20150501|2015-02-03 20:30,4,522,523,522,522.75,56
20150501|2015-02-03 21:00,4,523.5,523.5,522,523,56
20150501|2015-02-03 21:30,4,522.25,522.5,520.25,520.25,17
20150501|2015-02-03 22:00,4,521,521,520,520,59
20150501|2015-02-03 22:30,4,520.5,521.25,520.5,521.25,24
20150501|2015-02-03 23:00,4,521.5,522.25,521.5,521.75,27
20150501|2015-02-03 23:30,4,521.75,522,521.25,521.75,34
20150501|2015-02-04 00:00,4,521,521,520.75,520.75,5
20150501|2015-02-04 00:30,4,519,519.75,519,519,11
20150501|2015-02-04 01:00,4,519.75,520,519.75,520,5
20150501|2015-02-04 01:30,4,520,520,519,519,6
20150501|2015-02-04 02:00,4,519.5,522.5,518,522.25,36
20150501|2015-02-04 02:30,4,523,524.75,522.75,524.25,175
20150501|2015-02-04 03:00,4,524.75,525.5,524,524.75,239
20150501|2015-02-04 03:30,4,525.25,525.25,519.5,520,162
20150501|2015-02-04 04:00,4,520.75,521.5,519.5,520.75,25
20150501|2015-02-04 04:30,4,520.5,521.25,520.5,520.75,24
20150501|2015-02-04 05:00,4,520.75,522.5,520.75,522.25,33
20150501|2015-02-04 05:30,4,522.25,522.25,521,521,25
20150501|2015-02-04 06:00,4,520.75,520.75,519,520,42
20150501|2015-02-04 06:30,4,519.75,520.75,518,519.75,103
20150501|2015-02-04 07:00,4,519.5,520,519,519.75,27
20150501|2015-02-04 07:30,4,520.25,520.25,519.75,519.75,17
20150501|2015-02-04 08:30,4,518,518,512.25,514.75,845
20150501|2015-02-04 09:00,4,514.25,520.5,513.5,520,680
20150501|2015-02-04 09:30,4,520,520.25,517.25,519.5,522
20150501|2015-02-04 10:00,4,519.5,519.5,515.75,517.75,305
20150501|2015-02-04 10:30,4,517.5,519,516,518.75,240
20150501|2015-02-04 11:00,4,518.5,518.75,515.75,515.75,528
20150501|2015-02-04 11:30,4,515.75,515.75,511.5,511.5,488
20150501|2015-02-04 12:00,4,511.75,514,511,513,218
20150501|2015-02-04 12:30,4,512.75,514.25,512,512.25,529
20150501|2015-02-04 13:00,4,512.25,515.25,510.75,514.5,614
20150501|2015-02-04 19:00,5,514,514,511.5,512.5,76
20150501|2015-02-04 19:30,5,512.25,512.5,512,512,30
20150501|2015-02-04 20:00,5,512,512,511.75,511.75,4
20150501|2015-02-04 20:30,5,512,512,511.75,511.75,23
20150501|2015-02-04 21:00,5,512.25,514,512.25,514,20
20150501|2015-02-04 21:30,5,513.5,513.5,513.5,513.5,1
20150501|2015-02-04 22:00,5,514,514.75,514,514.75,5
20150501|2015-02-04 22:30,5,514.75,514.75,514.5,514.75,5
20150501|2015-02-04 23:00,5,515,515,514.5,514.5,7
20150501|2015-02-04 23:30,5,514.5,514.5,514,514,34
20150501|2015-02-05 00:00,5,513.75,513.75,513.75,513.75,7
20150501|2015-02-05 00:30,5,513.75,513.75,513.5,513.5,48
20150501|2015-02-05 01:00,5,513.25,513.75,512.75,513.75,72
20150501|2015-02-05 01:30,5,513.75,515,513.75,514.5,23
20150501|2015-02-05 02:00,5,514,515,514,515,36
20150501|2015-02-05 02:30,5,515,515,514.25,514.25,25
20150501|2015-02-05 03:00,5,514,514.25,514,514.25,4
20150501|2015-02-05 03:30,5,514.25,514.25,513.25,514,33
20150501|2015-02-05 04:00,5,514.25,516,513.75,515.5,48
20150501|2015-02-05 04:30,5,516.25,516.75,516,516,28
20150501|2015-02-05 05:00,5,516.5,516.75,515.75,516.5,18
20150501|2015-02-05 05:30,5,516.75,517,516.75,517,6
20150501|2015-02-05 06:00,5,516.25,516.25,516.25,516.25,10
20150501|2015-02-05 06:30,5,516.25,518,516.25,517.5,108
20150501|2015-02-05 07:00,5,517,520,517,519.75,124
20150501|2015-02-05 07:30,5,520,520.25,518.75,519,54
20150501|2015-02-05 08:30,5,519.25,526.25,518.5,523.5,2125
20150501|2015-02-05 09:00,5,524,530.25,524,527.75,1504
20150501|2015-02-05 09:30,5,528,529.5,523.5,524,768
20150501|2015-02-05 10:00,5,523.75,524,520.75,522.75,691
20150501|2015-02-05 10:30,5,522.75,526.25,522.25,522.5,529
20150501|2015-02-05 11:00,5,522.5,522.75,519.25,520.25,621
20150501|2015-02-05 11:30,5,520,522.5,519.75,521.25,242
20150501|2015-02-05 12:00,5,521.5,525,521.5,525,328
20150501|2015-02-05 12:30,5,525.25,526.5,524.5,524.75,244
20150501|2015-02-05 13:00,5,524.75,528.5,523.75,528,930
20150501|2015-02-05 19:00,6,528,530.75,527.25,530.5,104
20150501|2015-02-05 19:30,6,530.25,531,530,531,49
20150501|2015-02-05 20:00,6,530.5,530.5,529.75,530.25,25
20150501|2015-02-05 20:30,6,531,531,530.75,530.75,7
20150501|2015-02-05 21:00,6,530.5,530.5,527.5,527.75,25
20150501|2015-02-05 21:30,6,527.25,527.75,526.5,526.5,31
20150501|2015-02-05 22:00,6,527,528.5,527,528.5,12
20150501|2015-02-05 22:30,6,528.5,528.5,528.25,528.25,10
20150501|2015-02-05 23:00,6,528.5,528.5,528.5,528.5,1
20150501|2015-02-05 23:30,6,528.5,528.5,528.5,528.5,1
20150501|2015-02-06 00:00,6,529,529.25,528.75,529.25,24
20150501|2015-02-06 00:30,6,529.5,530,529.5,530,51
20150501|2015-02-06 01:00,6,530,530.5,529.75,529.75,90
20150501|2015-02-06 02:00,6,530.5,531.5,530.5,531,125
20150501|2015-02-06 02:30,6,531.5,532,531.5,532,218
20150501|2015-02-06 03:00,6,531.75,533,531.75,532.25,18
20150501|2015-02-06 03:30,6,532.75,533.25,530.5,533.25,81
20150501|2015-02-06 04:00,6,533.5,533.5,530.5,533.25,100
20150501|2015-02-06 04:30,6,533.5,534.75,533.5,534.25,66
20150501|2015-02-06 05:00,6,534.75,535,533.5,534,72
20150501|2015-02-06 05:30,6,533,534,533,534,50
20150501|2015-02-06 06:00,6,534,534,532.75,532.75,34
20150501|2015-02-06 06:30,6,532.25,532.75,532,532.75,22
20150501|2015-02-06 07:00,6,532.75,533.25,532.75,533.25,47
20150501|2015-02-06 07:30,6,533,533,530.25,530.5,162
20150501|2015-02-06 08:30,6,529.5,529.75,518.75,521.5,1105
20150501|2015-02-06 09:00,6,521.5,523.75,520.5,523,327
20150501|2015-02-06 09:30,6,523,526.5,522.25,526,361
20150501|2015-02-06 10:00,6,526.25,528,525.25,526.5,705
20150501|2015-02-06 10:30,6,526.5,527.25,525.25,526.25,316
20150501|2015-02-06 11:00,6,526.25,528.5,525.25,525.75,351
20150501|2015-02-06 11:30,6,525.5,527.5,525.25,527.25,272
20150501|2015-02-06 12:00,6,527.75,529,525.75,527.75,325
20150501|2015-02-06 12:30,6,527.5,529,526,528.5,576
20150501|2015-02-06 13:00,6,528.5,529.5,528,529.25,740
20150501|2015-02-08 19:00,9,529,533.25,529,531.5,189
20150501|2015-02-08 19:30,9,531.25,532.75,531.25,532.75,24
20150501|2015-02-08 20:00,9,533,533.75,532.75,533.75,17
20150501|2015-02-08 20:30,9,533.5,533.5,533,533,3
20150501|2015-02-08 21:00,9,533.75,534,533.75,534,14
20150501|2015-02-08 21:30,9,533.5,533.5,533.25,533.25,32
20150501|2015-02-08 22:00,9,533.5,533.5,533.5,533.5,41
20150501|2015-02-08 22:30,9,533.5,533.5,533.5,533.5,7
20150501|2015-02-08 23:00,9,533.5,533.5,533.5,533.5,2
20150501|2015-02-09 00:00,9,533,533,532.75,532.75,2
20150501|2015-02-09 00:30,9,532.25,532.25,531,531.5,27
20150501|2015-02-09 01:00,9,531.5,531.5,531,531,7
20150501|2015-02-09 01:30,9,530.75,530.75,530.75,530.75,2
20150501|2015-02-09 02:00,9,531.25,532.25,530.75,530.75,67
20150501|2015-02-09 02:30,9,530.5,530.5,530.5,530.5,1
20150501|2015-02-09 03:00,9,531,531,530.5,530.75,10
20150501|2015-02-09 03:30,9,530.75,530.75,527.25,527.25,68
20150501|2015-02-09 04:00,9,528,528,525.75,527,134
20150501|2015-02-09 04:30,9,527,527,525.75,525.75,110
20150501|2015-02-09 05:00,9,525.75,526,525,526,107
20150501|2015-02-09 05:30,9,525.75,525.75,525.75,525.75,5
20150501|2015-02-09 06:00,9,526,526,525.75,526,4
20150501|2015-02-09 06:30,9,524.5,525,524,525,46
20150501|2015-02-09 07:00,9,525,525.75,524,524.5,76
20150501|2015-02-09 07:30,9,524.5,525.5,524.5,525.25,13
20150501|2015-02-09 08:30,9,526.25,530.5,523.25,530.25,1012
20150501|2015-02-09 09:00,9,530.5,531,527.5,529.75,729
20150501|2015-02-09 09:30,9,529.75,532.25,525.75,526.75,1471
20150501|2015-02-09 10:00,9,527,528.75,526,526.25,660
20150501|2015-02-09 10:30,9,526.25,528.75,526.25,528.5,404
20150501|2015-02-09 11:00,9,528.5,529.75,528,529.25,399
20150501|2015-02-09 11:30,9,529,529.5,527.75,528.5,211
20150501|2015-02-09 12:00,9,528.5,530,528.25,530,341
20150501|2015-02-09 12:30,9,530.25,530.75,529.25,530.5,242
20150501|2015-02-09 13:00,9,530.5,531,529,529.5,1010
20150501|2015-02-09 19:00,10,528.5,531,528.25,530.5,43
20150501|2015-02-09 19:30,10,531,532,531,531,28
20150501|2015-02-09 20:00,10,531.25,531.25,531,531,31
20150501|2015-02-09 21:00,10,530.5,530.5,530,530,7
20150501|2015-02-09 21:30,10,530,530.75,529.75,530.25,66
20150501|2015-02-09 22:00,10,530.5,530.75,530.25,530.5,27
20150501|2015-02-09 22:30,10,530.5,530.5,527.75,527.75,102
20150501|2015-02-09 23:00,10,528,528.25,528,528.25,12
20150501|2015-02-09 23:30,10,528.5,528.5,528.5,528.5,2
20150501|2015-02-10 00:00,10,528,528.75,527.75,528.75,6
20150501|2015-02-10 00:30,10,528,528.25,527.75,528.25,22
20150501|2015-02-10 01:00,10,528.25,528.75,528.25,528.75,14
20150501|2015-02-10 01:30,10,528.5,528.5,528,528.25,11
20150501|2015-02-10 02:00,10,528.75,528.75,528,528,40
20150501|2015-02-10 02:30,10,527.75,527.75,527.5,527.5,14
20150501|2015-02-10 03:00,10,527.5,527.5,526.75,527,70
20150501|2015-02-10 03:30,10,526.75,527,526.25,526.75,92
20150501|2015-02-10 04:00,10,526.75,527.25,525.75,527.25,110
20150501|2015-02-10 04:30,10,527,527,526.25,526.25,39
20150501|2015-02-10 05:00,10,526.5,526.75,526.5,526.75,4
20150501|2015-02-10 05:30,10,526,526,525.25,525.5,17
20150501|2015-02-10 06:00,10,525.5,527.25,525.5,525.75,223
20150501|2015-02-10 06:30,10,526,526.75,525.25,526.75,60
20150501|2015-02-10 07:00,10,527,528,527,528,43
20150501|2015-02-10 07:30,10,527.75,528,526.75,526.75,104
20150501|2015-02-10 08:30,10,527,527.25,523.5,525,894
20150501|2015-02-10 09:00,10,525,527,524.5,526.25,1068
20150501|2015-02-10 09:30,10,526.25,527,525,526.5,447
20150501|2015-02-10 10:00,10,526.75,528,526.25,527.75,906
20150501|2015-02-10 10:30,10,527.75,528,526,527.5,652
20150501|2015-02-10 11:00,10,527.5,527.5,519,523.75,1470
20150501|2015-02-10 11:30,10,523.75,525,522.25,523,486
20150501|2015-02-10 12:00,10,522.75,523.5,521,522.25,348
20150501|2015-02-10 12:30,10,522,524,522,523.5,475
20150501|2015-02-10 13:00,10,523.5,523.75,521,521.25,1378
20150501|2015-02-10 19:00,11,521.25,522.25,520.5,521.25,118
20150501|2015-02-10 19:30,11,521,521,520,520,130
20150501|2015-02-10 20:00,11,520.25,520.25,520,520,16
20150501|2015-02-10 20:30,11,520.25,520.5,520,520.5,16
20150501|2015-02-10 21:00,11,520,520.5,520,520.5,3
20150501|2015-02-10 21:30,11,520,520.5,520,520.5,30
20150501|2015-02-10 22:00,11,520,520,520,520,14
20150501|2015-02-10 22:30,11,520,520,519.75,519.75,102
20150501|2015-02-10 23:00,11,519.5,519.5,519.25,519.5,15
20150501|2015-02-10 23:30,11,519.5,519.5,519.25,519.5,30
20150501|2015-02-11 00:00,11,519.5,519.5,519,519,16
20150501|2015-02-11 00:30,11,519.5,519.5,519,519,5
20150501|2015-02-11 01:00,11,519,519,518,518,160
20150501|2015-02-11 01:30,11,518,518.25,517.75,518,87
20150501|2015-02-11 02:00,11,518.25,518.25,518,518,29
20150501|2015-02-11 02:30,11,518,518.25,518,518.25,10
20150501|2015-02-11 03:00,11,518,518,517.75,517.75,56
20150501|2015-02-11 03:30,11,517.75,518.5,517.5,518.5,63
20150501|2015-02-11 04:00,11,518.5,518.75,517.5,518,16
20150501|2015-02-11 04:30,11,517.75,517.75,517.25,517.25,275
20150501|2015-02-11 05:00,11,517.5,517.75,517.5,517.5,46
20150501|2015-02-11 05:30,11,517,517.75,516.75,517,154
20150501|2015-02-11 06:00,11,517.25,517.75,517,517.75,18
20150501|2015-02-11 06:30,11,517.75,518.25,517.75,518.25,46
20150501|2015-02-11 07:00,11,518.25,518.5,518,518,63
20150501|2015-02-11 07:30,11,518,518,517,517.5,85
20150501|2015-02-11 08:30,11,517,523.5,516.25,521.5,2435
20150501|2015-02-11 09:00,11,521.25,522.5,517.5,521,1162
20150501|2015-02-11 09:30,11,520.75,522.25,519.5,521.75,794
20150501|2015-02-11 10:00,11,521.5,522.25,520.5,521,668
20150501|2015-02-11 10:30,11,521,526.25,520.75,525.5,1315
20150501|2015-02-11 11:00,11,525.25,525.75,521.25,522.75,1319
20150501|2015-02-11 11:30,11,522.75,524.75,522,524,514
20150501|2015-02-11 12:00,11,524,525,522.25,525,379
20150501|2015-02-11 12:30,11,525,526,524.25,525.5,396
20150501|2015-02-11 13:00,11,525.5,526.25,522.5,522.5,866
20150501|2015-02-11 19:00,12,521.5,523.75,521.5,523.75,58
20150501|2015-02-11 19:30,12,523.5,523.75,523.5,523.75,5
20150501|2015-02-11 20:30,12,523.5,523.5,523.5,523.5,1
20150501|2015-02-11 21:00,12,523.75,523.75,523,523.5,7
20150501|2015-02-11 21:30,12,523.25,523.5,523.25,523.25,3
20150501|2015-02-11 22:00,12,523.5,523.5,523.25,523.25,34
20150501|2015-02-11 22:30,12,523.25,523.25,522,522,129
20150501|2015-02-11 23:00,12,521.75,522.25,521.5,522.25,216
20150501|2015-02-11 23:30,12,521.5,521.5,521.5,521.5,1
20150501|2015-02-12 00:00,12,522,522.25,522,522.25,35
20150501|2015-02-12 00:30,12,522,522,521.75,521.75,5
20150501|2015-02-12 01:00,12,522.25,522.25,522,522,36
20150501|2015-02-12 01:30,12,522,522.25,522,522,41
20150501|2015-02-12 02:00,12,522.25,522.25,522,522.25,119
20150501|2015-02-12 02:30,12,522.25,524.25,522.25,523.75,31
20150501|2015-02-12 03:00,12,523.75,523.75,522.25,523.75,281
20150501|2015-02-12 03:30,12,523.75,525.25,523.75,524.75,108
20150501|2015-02-12 04:00,12,525,525,524,524.5,42
20150501|2015-02-12 04:30,12,524.5,524.75,524,524.25,31
20150501|2015-02-12 05:00,12,524.25,524.75,524.25,524.75,88
20150501|2015-02-12 05:30,12,524.5,526.5,524.5,526,163
20150501|2015-02-12 06:00,12,526,526.5,525.75,526,29
20150501|2015-02-12 06:30,12,525.75,525.75,524.25,524.25,28
20150501|2015-02-12 07:00,12,524.5,524.5,523.5,524,110
20150501|2015-02-12 07:30,12,524.25,525,523.25,524.25,145
20150501|2015-02-12 08:30,12,524.5,525.75,520.75,521,2072
20150501|2015-02-12 09:00,12,521,521.5,518.75,520.75,1775
20150501|2015-02-12 09:30,12,520.75,521,518.5,520.5,1289
20150501|2015-02-12 10:00,12,520.5,520.5,518.25,519.75,1184
20150501|2015-02-12 10:30,12,519.75,520,516.75,519.5,1321
20150501|2015-02-12 11:00,12,519.25,520.5,518.25,519.25,932
20150501|2015-02-12 11:30,12,519.25,520.75,518.25,519.5,688
20150501|2015-02-12 12:00,12,519.5,520.25,518.5,518.75,724
20150501|2015-02-12 12:30,12,518.75,519.25,517.75,518.75,579
20150501|2015-02-12 13:00,12,519,520.5,518.75,519.5,1375
20150501|2015-02-12 19:00,13,519.5,520,518.25,519.25,218
20150501|2015-02-12 19:30,13,519.25,520,518.75,519.5,71
20150501|2015-02-12 20:00,13,520,520.25,519.5,520,34
20150501|2015-02-12 20:30,13,520.5,520.5,520,520,17
20150501|2015-02-12 21:00,13,520,520.5,519.75,520.25,33
20150501|2015-02-12 21:30,13,520.5,520.75,520.25,520.75,28
20150501|2015-02-12 22:00,13,521,521.25,520.5,521,34
20150501|2015-02-12 22:30,13,521.25,521.25,520.75,520.75,21
20150501|2015-02-12 23:00,13,521.5,521.5,520.5,521,63
20150501|2015-02-12 23:30,13,521.5,522,521.5,521.5,39
20150501|2015-02-13 00:00,13,521.25,522.75,521.25,522.25,87
20150501|2015-02-13 00:30,13,522.25,522.75,522,522.5,36
20150501|2015-02-13 01:00,13,522.75,522.75,521.25,521.25,124
20150501|2015-02-13 01:30,13,521.5,522.25,521.25,521.5,81
20150501|2015-02-13 02:00,13,522.5,522.75,522,522,29
20150501|2015-02-13 02:30,13,522.5,522.5,522,522.25,44
20150501|2015-02-13 03:00,13,522.5,522.75,522.25,522.5,42
20150501|2015-02-13 03:30,13,522.5,522.75,521.5,521.75,79
20150501|2015-02-13 04:00,13,521.75,521.75,520.5,520.5,69
20150501|2015-02-13 04:30,13,520.5,520.75,519.75,520.5,88
20150501|2015-02-13 05:00,13,521,521.25,520.75,520.75,9
20150501|2015-02-13 05:30,13,520.5,521,520.25,520.25,129
20150501|2015-02-13 06:00,13,520.25,520.5,520,520.25,31
20150501|2015-02-13 06:30,13,520.25,520.75,519.75,519.75,35
20150501|2015-02-13 07:00,13,519.75,522.25,519.75,522.25,151
20150501|2015-02-13 07:30,13,522,524.75,522,524,383
20150501|2015-02-13 08:30,13,524.75,528.75,524.25,528,3142
20150501|2015-02-13 09:00,13,528,528.25,524.5,525.75,1788
20150501|2015-02-13 09:30,13,526,526.75,524.75,525.75,1334
20150501|2015-02-13 10:00,13,525.75,526.25,525,525.5,1095
20150501|2015-02-13 10:30,13,525.5,528.5,525,527.75,1557
20150501|2015-02-13 11:00,13,527.75,530,525.75,529.25,1169
20150501|2015-02-13 11:30,13,529.25,530.5,526.5,526.5,1098
20150501|2015-02-13 12:00,13,526.5,527.75,525.75,527.5,825
20150501|2015-02-13 12:30,13,527.5,529.25,527,529,1277
20150501|2015-02-13 13:00,13,528.75,529.75,526.5,529.75,1961
20150501|2015-02-16 19:00,17,530.25,535,530.25,532.5,1404
20150501|2015-02-16 19:30,17,533.25,534,532.5,532.5,26
20150501|2015-02-16 20:00,17,533.25,534,533.25,533.5,18
20150501|2015-02-16 20:30,17,533,533.25,533,533.25,3
20150501|2015-02-16 21:00,17,533.5,533.5,533.5,533.5,1
20150501|2015-02-16 21:30,17,533,533.25,532.5,532.75,22
20150501|2015-02-16 22:30,17,532.5,532.5,532.5,532.5,3
20150501|2015-02-16 23:00,17,532.75,533.25,532.75,533,58
20150501|2015-02-16 23:30,17,533.25,533.25,532.75,532.75,22
20150501|2015-02-17 00:00,17,532.75,533,532.5,533,38
20150501|2015-02-17 00:30,17,533,533,532.75,532.75,35
20150501|2015-02-17 01:00,17,532.75,533.25,532.5,533.25,44
20150501|2015-02-17 01:30,17,533.25,535,533,535,213
20150501|2015-02-17 02:00,17,534.75,536.75,534.5,536.75,261
20150501|2015-02-17 02:30,17,536.75,537,536.5,537,332
20150501|2015-02-17 03:00,17,537,537,536.75,537,34
20150501|2015-02-17 03:30,17,536.75,537,536.5,537,344
20150501|2015-02-17 04:00,17,537,538.25,537,538,440
20150501|2015-02-17 04:30,17,538,538.25,537.25,538,133
20150501|2015-02-17 05:00,17,538,538,537.5,537.5,46
20150501|2015-02-17 05:30,17,537.5,538,537.25,538,72
20150501|2015-02-17 06:00,17,538.25,539.5,538.25,539.5,233
20150501|2015-02-17 06:30,17,539.5,539.5,538.75,539.5,172
20150501|2015-02-17 07:00,17,539.5,539.75,539,539.25,251
20150501|2015-02-17 07:30,17,539.25,539.5,539,539,275
20150501|2015-02-17 08:30,17,539,545,535.25,536.5,4526
20150501|2015-02-17 09:00,17,536.75,537,533.25,533.25,2507
20150501|2015-02-17 09:30,17,533.75,535.25,532,532.5,2360
20150501|2015-02-17 10:00,17,532.25,533.5,529.25,530.25,2292
20150501|2015-02-17 10:30,17,530.25,531.75,529.5,529.75,1056
20150501|2015-02-17 11:00,17,529.5,532,528.75,531.25,1611
20150501|2015-02-17 11:30,17,531.25,533,531.25,533,1041
20150501|2015-02-17 12:00,17,533,534.5,532.25,533.25,1062
20150501|2015-02-17 12:30,17,533.25,533.75,531.5,532,746
20150501|2015-02-17 13:00,17,532,533,530.25,532,2361
20150501|2015-02-17 19:00,18,535.5,536.5,533.25,533.25,652
20150501|2015-02-17 19:30,18,533.25,534,533.25,534,25
20150501|2015-02-17 20:00,18,533.5,533.75,533.25,533.75,32
20150501|2015-02-17 20:30,18,533.75,534.5,533.75,534.5,271
20150501|2015-02-17 21:00,18,534.5,536.25,534.5,536,132
20150501|2015-02-17 21:30,18,536,536.25,535.75,535.75,15
20150501|2015-02-17 22:00,18,535.5,538.5,535.5,538.5,168
20150501|2015-02-17 22:30,18,538.5,539,538,538,132
20150501|2015-02-17 23:00,18,538,539,538,538.75,20
20150501|2015-02-17 23:30,18,538.75,539.75,538.75,539.25,90
20150501|2015-02-18 00:00,18,539.5,539.75,539.25,539.25,8
20150501|2015-02-18 00:30,18,539.25,539.5,538.5,538.5,50
20150501|2015-02-18 01:00,18,538.25,538.5,538,538,109
20150501|2015-02-18 01:30,18,537.75,538,537.75,537.75,23
20150501|2015-02-18 02:00,18,537.75,537.75,537,537.25,233
20150501|2015-02-18 02:30,18,537.25,537.5,536.25,536.25,90
20150501|2015-02-18 03:00,18,536.25,537.25,536.25,537,146
20150501|2015-02-18 03:30,18,537,539,534.25,535.75,755
20150501|2015-02-18 04:00,18,535.75,536,535.5,536,66
20150501|2015-02-18 04:30,18,535.75,536.75,535.5,536.25,100
20150501|2015-02-18 05:00,18,536,536.25,533.5,534,317
20150501|2015-02-18 05:30,18,534,534,533,533.25,82
20150501|2015-02-18 06:00,18,533,533,531.5,531.5,159
20150501|2015-02-18 06:30,18,531.75,533.25,531.25,532.25,180
20150501|2015-02-18 07:00,18,532.5,534.25,532,532.25,264
20150501|2015-02-18 07:30,18,532.25,532.5,531.75,532,108
20150501|2015-02-18 08:30,18,532.5,533,528,530.25,4517
20150501|2015-02-18 09:00,18,530.25,530.25,523.75,525.75,3069
20150501|2015-02-18 09:30,18,525.75,526,521.5,521.75,3627
20150501|2015-02-18 10:00,18,521.75,524,521.5,523.5,2203
20150501|2015-02-18 10:30,18,523.5,524,520.25,521.25,2543
20150501|2015-02-18 11:00,18,521.25,523.5,521,522,1744
20150501|2015-02-18 11:30,18,522.25,522.75,521.75,522.25,898
20150501|2015-02-18 12:00,18,522,522.5,521,521.25,1153
20150501|2015-02-18 12:30,18,521.25,523,521.25,522,877
20150501|2015-02-18 13:00,18,521.75,524.5,521.75,524,1850
20150501|2015-02-18 19:00,19,524,524.25,523.5,523.75,172
20150501|2015-02-18 19:30,19,523.75,524,523.75,524,14
20150501|2015-02-18 20:00,19,523.75,523.75,523.25,523.5,13
20150501|2015-02-18 20:30,19,523.25,524,523.25,523.25,43
20150501|2015-02-18 21:00,19,523.5,523.75,523,523,38
20150501|2015-02-18 21:30,19,523,523,523,523,5
20150501|2015-02-18 22:00,19,522.75,522.75,522.5,522.5,5
20150501|2015-02-18 22:30,19,522.75,522.75,522.5,522.5,13
20150501|2015-02-18 23:00,19,522.5,523,522.5,522.75,25
20150501|2015-02-18 23:30,19,522.5,522.75,522.5,522.5,7
20150501|2015-02-19 00:00,19,522.5,522.5,522.5,522.5,7
20150501|2015-02-19 00:30,19,522.25,522.5,522,522,9
20150501|2015-02-19 01:00,19,522,522.25,522,522,32
20150501|2015-02-19 01:30,19,522,522.5,522,522.25,106
20150501|2015-02-19 02:00,19,522.25,522.5,522.25,522.5,20
20150501|2015-02-19 02:30,19,522.5,522.5,522,522,40
20150501|2015-02-19 03:00,19,522,522.25,520.25,520.25,210
20150501|2015-02-19 03:30,19,520.25,520.5,519.75,520,468
20150501|2015-02-19 04:00,19,520,520,519.25,519.25,334
20150501|2015-02-19 04:30,19,519.5,520,519.25,520,179
20150501|2015-02-19 05:00,19,520,520,519.5,519.75,96
20150501|2015-02-19 05:30,19,519.75,520,519.5,520,111
20150501|2015-02-19 06:00,19,520,520.25,519.75,520,58
20150501|2015-02-19 06:30,19,520.25,521,520.25,521,284
20150501|2015-02-19 07:00,19,520.75,524.75,520.75,523,846
20150501|2015-02-19 07:30,19,523,523.25,521,521.75,311
20150501|2015-02-19 08:30,19,521.5,524,521.25,523.25,1961
20150501|2015-02-19 09:00,19,523.25,524,521.75,522.5,1756
20150501|2015-02-19 09:30,19,522.5,526.25,521.25,525.75,3938
20150501|2015-02-19 10:00,19,525.75,526.25,524.25,525,2346
20150501|2015-02-19 10:30,19,525,529.75,524.75,528.25,3559
20150501|2015-02-19 11:00,19,528.5,528.75,525.25,526.5,1879
20150501|2015-02-19 11:30,19,526.5,527.75,522.5,522.5,1587
20150501|2015-02-19 12:00,19,522.5,524.25,521.25,523.75,1495
20150501|2015-02-19 12:30,19,523.75,524.75,521.75,523,954
20150501|2015-02-19 13:00,19,523.25,523.25,519,519.25,2985
20150501|2015-02-19 19:00,20,518.75,521.25,518.75,521.25,303
20150501|2015-02-19 19:30,20,521,521.5,521,521.5,27
20150501|2015-02-19 20:00,20,521.5,521.75,521,521,31
20150501|2015-02-19 20:30,20,521,521.5,521,521.25,36
20150501|2015-02-19 21:00,20,521.5,521.75,521.5,521.75,59
20150501|2015-02-19 21:30,20,521.5,521.75,521.5,521.75,19
20150501|2015-02-19 22:00,20,521.75,521.75,521.75,521.75,14
20150501|2015-02-19 22:30,20,521.75,522,521.75,522,8
20150501|2015-02-19 23:00,20,521.75,523,521.75,522.5,52
20150501|2015-02-19 23:30,20,522.5,523,522.5,523,28
20150501|2015-02-20 00:00,20,523.25,523.75,523,523.5,152
20150501|2015-02-20 00:30,20,523.25,523.25,523,523.25,89
20150501|2015-02-20 01:00,20,523.5,523.5,523,523.25,73
20150501|2015-02-20 01:30,20,523,523.25,523,523,79
20150501|2015-02-20 02:00,20,523,523.25,523,523,28
20150501|2015-02-20 02:30,20,523,523,521,521.25,300
20150501|2015-02-20 03:00,20,521.25,521.5,520,521.5,203
20150501|2015-02-20 03:30,20,521.5,522.5,521.5,521.75,155
20150501|2015-02-20 04:00,20,521.75,521.75,521.5,521.75,50
20150501|2015-02-20 04:30,20,521.5,521.5,520.75,521,93
20150501|2015-02-20 05:00,20,521,521,520,520,49
20150501|2015-02-20 05:30,20,520,520,519.5,519.75,48
20150501|2015-02-20 06:00,20,520,520.25,519.75,520,42
20150501|2015-02-20 06:30,20,520,521,520,520.5,58
20150501|2015-02-20 07:00,20,520.25,523.25,520.25,522.75,398
20150501|2015-02-20 07:30,20,522.75,523,520.25,521,680
20150501|2015-02-20 08:30,20,521.5,521.5,513,514,7228
20150501|2015-02-20 09:00,20,514,514.5,513,513.5,2599
20150501|2015-02-20 09:30,20,513.5,513.5,510.25,510.75,4120
20150501|2015-02-20 10:00,20,511,511.5,510,511.25,2494
20150501|2015-02-20 10:30,20,511.25,511.75,510,510.5,1993
20150501|2015-02-20 11:00,20,510.5,510.75,508.5,508.5,2245
20150501|2015-02-20 11:30,20,508.5,508.75,506,507.5,3466
20150501|2015-02-20 12:00,20,507.5,509.5,507.25,508.75,1733
20150501|2015-02-20 12:30,20,508.5,510,506.5,508,2237
20150501|2015-02-20 13:00,20,508,509.5,506,506.25,4522
20150501|2015-02-22 19:00,23,507.5,509.5,507,509.25,811
20150501|2015-02-22 19:30,23,509.25,510,509.25,509.75,244
20150501|2015-02-22 20:00,23,509.75,510,509.75,509.75,102
20150501|2015-02-22 20:30,23,510,510,508,508.25,82
20150501|2015-02-22 21:00,23,508.25,508.5,507.75,508,348
20150501|2015-02-22 21:30,23,508.25,508.25,508,508,24
20150501|2015-02-22 22:00,23,508,508,507.75,507.75,132
20150501|2015-02-22 22:30,23,507.75,507.75,507.75,507.75,50
20150501|2015-02-22 23:00,23,508,508,507.75,508,84
20150501|2015-02-22 23:30,23,508,508.25,507.75,508.25,154
20150501|2015-02-23 00:00,23,508,508,507,507,101
20150501|2015-02-23 00:30,23,507,507.25,506.5,506.75,185
20150501|2015-02-23 01:00,23,506.75,506.75,506,506.25,130
20150501|2015-02-23 01:30,23,506.25,507,506,507,87
20150501|2015-02-23 02:00,23,507,507.75,506.75,507,145
20150501|2015-02-23 02:30,23,507.25,507.75,506.75,507.75,144
20150501|2015-02-23 03:00,23,507.5,507.75,507.25,507.5,71
20150501|2015-02-23 03:30,23,507.75,507.75,506.75,507,205
20150501|2015-02-23 04:00,23,507,507.75,506.75,507.5,243
20150501|2015-02-23 04:30,23,507.5,507.75,507.25,507.5,104
20150501|2015-02-23 05:00,23,507.5,507.75,507,507.5,205
20150501|2015-02-23 05:30,23,507.25,507.5,506.75,507,76
20150501|2015-02-23 06:00,23,507,507.5,507,507.25,95
20150501|2015-02-23 06:30,23,507.25,507.25,506,506.25,169
20150501|2015-02-23 07:00,23,506.25,506.25,505,505.25,595
20150501|2015-02-23 07:30,23,505.5,506.25,505.25,506.25,86
20150501|2015-02-23 08:30,23,505.75,510.5,504.75,509.5,8812
20150501|2015-02-23 09:00,23,509.5,510,505.25,505.75,3629
20150501|2015-02-23 09:30,23,505.75,506.75,504.25,505.5,5003
20150501|2015-02-23 10:00,23,505.5,505.75,503.75,503.75,3057
20150501|2015-02-23 10:30,23,503.75,504.75,503,503,2132
20150501|2015-02-23 11:00,23,503,503.5,502.25,503,2181
20150501|2015-02-23 11:30,23,503,503.75,502.5,502.75,1342
20150501|2015-02-23 12:00,23,502.75,503.5,502.5,503.25,1207
20150501|2015-02-23 12:30,23,503.25,503.5,502.5,503.25,1435
20150501|2015-02-23 13:00,23,503.25,505,503,503.75,4166
20150501|2015-02-23 19:00,24,504.5,505.5,503,503.5,386
20150501|2015-02-23 19:30,24,503.5,504.25,503.5,503.75,81
20150501|2015-02-23 20:00,24,503.75,503.75,502.25,502.25,298
20150501|2015-02-23 20:30,24,502.25,504.25,502.25,504,170
20150501|2015-02-23 21:00,24,504.25,505.5,504.25,505,140
20150501|2015-02-23 21:30,24,504.75,505.5,504.75,505.25,37
20150501|2015-02-23 22:00,24,505.5,506,505.25,505.75,79
20150501|2015-02-23 22:30,24,506,506,505.75,505.75,21
20150501|2015-02-23 23:00,24,506,506,505.75,506,6
20150501|2015-02-23 23:30,24,505.75,506,505.5,505.5,12
20150501|2015-02-24 00:00,24,505.75,506,504.5,504.5,48
20150501|2015-02-24 00:30,24,504.5,505,504.5,504.5,42
20150501|2015-02-24 01:00,24,504.75,505,504.5,504.5,27
20150501|2015-02-24 01:30,24,504.5,505.5,504.5,505.5,188
20150501|2015-02-24 02:00,24,505.5,507.75,505,506.75,398
20150501|2015-02-24 02:30,24,506.5,506.5,505.25,505.75,313
20150501|2015-02-24 03:00,24,505.75,506.75,505.5,506.75,280
20150501|2015-02-24 03:30,24,506.25,507,506,506.5,218
20150501|2015-02-24 04:00,24,506.5,506.5,505.5,505.75,221
20150501|2015-02-24 04:30,24,505.75,506.25,505.75,505.75,99
20150501|2015-02-24 05:00,24,506,506.25,505.5,505.75,202
20150501|2015-02-24 05:30,24,505.75,505.75,505.25,505.25,67
20150501|2015-02-24 06:00,24,505.25,505.5,505,505.25,69
20150501|2015-02-24 06:30,24,505,505.25,504.5,505,192
20150501|2015-02-24 07:00,24,505,505,504.5,505,85
20150501|2015-02-24 07:30,24,505,506.25,505,506,277
20150501|2015-02-24 08:30,24,507,508.25,504.5,504.75,6113
20150501|2015-02-24 09:00,24,504.5,509.25,502.75,507.5,4230
20150501|2015-02-24 09:30,24,507.75,509.5,506.75,507.75,3919
20150501|2015-02-24 10:00,24,507.75,508.75,503.75,504.75,3277
20150501|2015-02-24 10:30,24,504.5,508.5,503.25,508,3402
20150501|2015-02-24 11:00,24,507.75,510.75,505.25,506,4108
20150501|2015-02-24 11:30,24,505.75,509,505.25,508,2116
20150501|2015-02-24 12:00,24,508,508.75,506.5,506.5,1308
20150501|2015-02-24 12:30,24,506.5,508,505.25,506.75,2080
20150501|2015-02-24 13:00,24,506.75,507,503,503,3711
20150501|2015-02-24 19:00,25,503.5,504,502.75,503,259
20150501|2015-02-24 19:30,25,503.25,503.25,500.5,502,702
20150501|2015-02-24 20:00,25,502,502,500.75,501,121
20150501|2015-02-24 20:30,25,501,501,500.75,500.75,104
20150501|2015-02-24 21:00,25,500.75,501,500.75,501,92
20150501|2015-02-24 21:30,25,501,501,500.75,501,59
20150501|2015-02-24 22:00,25,501,501.75,501,501.25,36
20150501|2015-02-24 22:30,25,501.5,501.75,501.25,501.5,27
20150501|2015-02-24 23:00,25,501.5,501.75,501.25,501.5,57
20150501|2015-02-24 23:30,25,501.75,501.75,501.5,501.75,42
20150501|2015-02-25 00:00,25,501.5,501.75,501,501.25,76
20150501|2015-02-25 00:30,25,501.25,501.75,501,501.25,41
20150501|2015-02-25 01:00,25,501.5,501.75,501.25,501.75,67
20150501|2015-02-25 01:30,25,502,502,501.25,501.75,121
20150501|2015-02-25 02:00,25,501.75,502,500.75,501.25,346
20150501|2015-02-25 02:30,25,501.25,502,501,501.75,185
20150501|2015-02-25 03:00,25,501.75,502.25,501.75,502.25,126
20150501|2015-02-25 03:30,25,502,502.75,502,502.75,156
20150501|2015-02-25 04:00,25,503,505.75,503,505.25,719
20150501|2015-02-25 04:30,25,505.5,505.5,504.25,505,152
20150501|2015-02-25 05:00,25,504.75,504.75,503.5,504,176
20150501|2015-02-25 05:30,25,504,504,502.75,503,310
20150501|2015-02-25 06:00,25,503,503,502.25,502.25,89
20150501|2015-02-25 06:30,25,502.25,502.25,501.25,501.5,226
20150501|2015-02-25 07:00,25,501.5,501.5,500.75,501,1116
20150501|2015-02-25 07:30,25,501,502.25,501,502.25,217
20150501|2015-02-25 08:30,25,502.75,503.5,499,500.5,5356
20150501|2015-02-25 09:00,25,500.5,500.75,498,498,4624
20150501|2015-02-25 09:30,25,498.25,499.25,497.5,498,4083
20150501|2015-02-25 10:00,25,498,499,497.25,498,2943
20150501|2015-02-25 10:30,25,498,498.25,497,497.25,2199
20150501|2015-02-25 11:00,25,497,497.75,496.25,496.5,2328
20150501|2015-02-25 11:30,25,496.5,497.5,495.75,496,2585
20150501|2015-02-25 12:00,25,496,496.5,495.25,495.25,1980
20150501|2015-02-25 12:30,25,495.5,496,495,495.5,1795
20150501|2015-02-25 13:00,25,495.5,497.5,495.5,497.25,3429
20150501|2015-02-25 19:00,26,497,497,496.25,496.5,509
20150501|2015-02-25 19:30,26,496.5,497.25,496.5,496.75,62
20150501|2015-02-25 20:00,26,497,497,496.75,497,20
20150501|2015-02-25 20:30,26,496.75,497,496.25,497,56
20150501|2015-02-25 21:00,26,497,497,496.5,496.75,54
20150501|2015-02-25 21:30,26,496.75,497.25,496.75,497,36
20150501|2015-02-25 22:00,26,497,497.25,497,497.25,56
20150501|2015-02-25 22:30,26,497.5,497.5,497,497,33
20150501|2015-02-25 23:00,26,497,499.25,497,499.25,381
20150501|2015-02-25 23:30,26,499,499,497.75,497.75,98
20150501|2015-02-26 00:00,26,497.75,498.5,497.5,498.5,49
20150501|2015-02-26 00:30,26,498.5,498.5,498,498,96
20150501|2015-02-26 01:00,26,498,499,498,498.25,190
20150501|2015-02-26 01:30,26,498,498.5,497.75,498.25,55
20150501|2015-02-26 02:00,26,498.25,499.25,498.25,499.25,103
20150501|2015-02-26 02:30,26,499.25,499.75,499.25,499.5,172
20150501|2015-02-26 03:00,26,499.5,499.5,498.5,499,131
20150501|2015-02-26 03:30,26,498.75,499.25,498.5,499,306
20150501|2015-02-26 04:00,26,499,499,497.5,497.5,176
20150501|2015-02-26 04:30,26,497.5,497.75,497.5,497.5,45
20150501|2015-02-26 05:00,26,497.5,497.5,496.5,497,157
20150501|2015-02-26 05:30,26,497,497,496.5,496.5,103
20150501|2015-02-26 06:00,26,496.5,497.5,496.5,497,211
20150501|2015-02-26 06:30,26,497.25,497.75,496.5,497.25,632
20150501|2015-02-26 07:00,26,497.5,497.5,496.25,496.25,595
20150501|2015-02-26 07:30,26,496.25,496.5,495.5,495.5,476
20150501|2015-02-26 08:30,26,495,496.75,493.25,496,6000
20150501|2015-02-26 09:00,26,496,496.25,493.25,493.75,2545
20150501|2015-02-26 09:30,26,493.75,494.25,492,492.25,3630
20150501|2015-02-26 10:00,26,492.25,492.5,489.75,490.75,7440
20150501|2015-02-26 10:30,26,491,499,490.75,498.5,7654
20150501|2015-02-26 11:00,26,498.5,500.75,495.75,498,3383
20150501|2015-02-26 11:30,26,498,498.5,495,497.25,1513
20150501|2015-02-26 12:00,26,497.25,499,496.25,497.5,1871
20150501|2015-02-26 12:30,26,497.5,499.75,497.5,499.5,1539
20150501|2015-02-26 13:00,26,499.25,501.25,499.25,499.75,3954
20150501|2015-02-26 19:00,27,501,501,498.75,499.5,302
20150501|2015-02-26 19:30,27,499.5,499.75,498.5,498.5,223
20150501|2015-02-26 20:00,27,498.5,498.5,498.25,498.25,30
20150501|2015-02-26 20:30,27,498.5,498.5,498.25,498.25,67
20150501|2015-02-26 21:00,27,498.5,499.5,498.5,499,167
20150501|2015-02-26 21:30,27,499.25,499.5,498.75,499.25,53
20150501|2015-02-26 22:00,27,499.5,499.5,499,499,35
20150501|2015-02-26 22:30,27,499.25,499.25,498.75,499,26
20150501|2015-02-26 23:00,27,499,499.5,499,499.25,36
20150501|2015-02-26 23:30,27,499.25,499.75,499,499.75,75
20150501|2015-02-27 00:00,27,499.75,499.75,499.5,499.75,30
20150501|2015-02-27 00:30,27,499.75,500,499.5,500,134
20150501|2015-02-27 01:00,27,500,500.25,499.75,500,97
20150501|2015-02-27 01:30,27,500.25,500.25,500,500.25,12
20150501|2015-02-27 02:00,27,500.25,502.75,500.25,502.5,556
20150501|2015-02-27 02:30,27,502.5,503.25,501,501.25,338
20150501|2015-02-27 03:00,27,501.5,503,501.25,502.5,121
20150501|2015-02-27 03:30,27,502.75,502.75,501.75,502.75,120
20150501|2015-02-27 04:00,27,502.25,504.5,502.25,504.25,713
20150501|2015-02-27 04:30,27,504,504.75,503.5,504.25,586
20150501|2015-02-27 05:00,27,504.25,504.5,503.75,504.25,479
20150501|2015-02-27 05:30,27,504.25,505,503.75,503.75,292
20150501|2015-02-27 06:00,27,504,505.5,503.75,505.5,565
20150501|2015-02-27 06:30,27,505.5,507.25,505,507,1130
20150501|2015-02-27 07:00,27,507,507.25,505.75,506,874
20150501|2015-02-27 07:30,27,506,506,505,505.25,693
20150501|2015-02-27 08:30,27,505.5,506,501.75,503,4334
20150501|2015-02-27 09:00,27,503,505.75,501.75,504.25,2603
20150501|2015-02-27 09:30,27,504.25,509,504,507,5099
20150501|2015-02-27 10:00,27,507,509,506.75,508,3412
20150501|2015-02-27 10:30,27,508,510,507.5,509,3412
20150501|2015-02-27 11:00,27,509,512,508.5,511.25,4317
20150501|2015-02-27 11:30,27,511.5,515.75,510.5,514.5,6767
20150501|2015-02-27 12:00,27,514.5,516.75,512.75,515.25,4914
20150501|2015-02-27 12:30,27,515,517.5,513.5,516.75,4514
20150501|2015-02-27 13:00,27,517,517.75,511.75,511.75,9467
20150501|2015-03-01 19:00,2,513.5,516.5,511.75,516,1347
20150501|2015-03-01 19:30,2,515.75,516,514.25,515.5,415
20150501|2015-03-01 20:00,2,515.5,515.5,514.5,514.5,54
20150501|2015-03-01 20:30,2,514.75,515.75,514.5,515,89
20150501|2015-03-01 21:00,2,515,515.75,514.75,515.75,51
20150501|2015-03-01 21:30,2,515.75,516.5,515.5,516,206
20150501|2015-03-01 22:00,2,516,516,515.75,516,44
20150501|2015-03-01 22:30,2,516,516.5,516,516.5,30
20150501|2015-03-01 23:00,2,516.5,516.75,516,516.25,57
20150501|2015-03-01 23:30,2,516.5,516.75,516.25,516.25,48
20150501|2015-03-02 00:00,2,516.5,516.5,516,516.5,15
20150501|2015-03-02 00:30,2,516.5,516.5,515.75,516,79
20150501|2015-03-02 01:00,2,516,516,516,516,38
20150501|2015-03-02 01:30,2,516,516.75,515.5,516,327
20150501|2015-03-02 02:00,2,516,518.5,516,518.5,528
20150501|2015-03-02 02:30,2,518.25,518.75,517.5,517.5,440
20150501|2015-03-02 03:00,2,517.5,517.5,516.5,516.75,297
20150501|2015-03-02 03:30,2,516.75,517.25,516.5,517.25,169
20150501|2015-03-02 04:00,2,517.25,517.25,516.25,516.5,246
20150501|2015-03-02 04:30,2,516.5,516.75,514.5,515.5,447
20150501|2015-03-02 05:00,2,515.5,515.75,514.5,514.75,215
20150501|2015-03-02 05:30,2,514.5,515,513.75,514,246
20150501|2015-03-02 06:00,2,513.75,515,513.75,513.75,164
20150501|2015-03-02 06:30,2,514,514.5,514,514.25,140
20150501|2015-03-02 07:00,2,514.5,515,514.25,514.5,240
20150501|2015-03-02 07:30,2,514.5,515,514.25,515,220
20150501|2015-03-02 08:30,2,515,517.25,511.25,511.5,8656
20150501|2015-03-02 09:00,2,511.5,511.75,507.75,509,5275
20150501|2015-03-02 09:30,2,509,509,505.75,506.5,4675
20150501|2015-03-02 10:00,2,506.25,507.75,505.25,506,2911
20150501|2015-03-02 10:30,2,506.25,506.25,502.5,504,4978
20150501|2015-03-02 11:00,2,503.75,503.75,501.75,502,3513
20150501|2015-03-02 11:30,2,502,503.25,501.75,502,1980
20150501|2015-03-02 12:00,2,502.25,502.75,500,500.25,3696
20150501|2015-03-02 12:30,2,500.25,502.25,500,501,2677
20150501|2015-03-02 13:00,2,500.75,501.25,499.5,500,3818
20150501|2015-03-02 19:00,3,501.75,501.75,500,500.25,546
20150501|2015-03-02 19:30,3,500,500.25,499.5,500,221
20150501|2015-03-02 20:00,3,500.5,500.5,500,500,28
20150501|2015-03-02 20:30,3,500,500.5,500,500,22
20150501|2015-03-02 21:00,3,500,500,499.5,499.75,66
20150501|2015-03-02 21:30,3,500,500.25,499.5,499.5,157
20150501|2015-03-02 22:00,3,499.25,500,499.25,500,161
20150501|2015-03-02 22:30,3,499.75,500.25,499.75,500,39
20150501|2015-03-02 23:00,3,499.75,499.75,499.75,499.75,2
20150501|2015-03-02 23:30,3,500.25,500.5,500.25,500.25,24
20150501|2015-03-03 00:00,3,500.5,500.75,500.5,500.5,29
20150501|2015-03-03 00:30,3,500.5,500.5,500.25,500.25,34
20150501|2015-03-03 01:00,3,500.25,500.5,500,500,93
20150501|2015-03-03 01:30,3,500,500,499.75,500,77
20150501|2015-03-03 02:00,3,499.75,501.25,499.75,500.25,165
20150501|2015-03-03 02:30,3,500.25,501.25,500.25,501,231
20150501|2015-03-03 03:00,3,501,501.25,500.75,500.75,118
20150501|2015-03-03 03:30,3,500.75,501.75,500.25,501,238
20150501|2015-03-03 04:00,3,501,501.25,500.75,501,133
20150501|2015-03-03 04:30,3,501,501.25,501,501.25,45
20150501|2015-03-03 05:00,3,501,501.5,501,501.25,72
20150501|2015-03-03 05:30,3,501.25,501.75,501,501.75,59
20150501|2015-03-03 06:00,3,501.75,501.75,501,501.75,289
20150501|2015-03-03 06:30,3,501.75,503.25,501.25,503.25,623
20150501|2015-03-03 07:00,3,503.25,503.25,501,501.25,582
20150501|2015-03-03 07:30,3,501.25,503,501.25,501.75,349
20150501|2015-03-03 08:30,3,502,504,498.25,498.75,8175
20150501|2015-03-03 09:00,3,498.5,499.75,495,495.25,5568
20150501|2015-03-03 09:30,3,495.25,495.5,493,495.5,5082
20150501|2015-03-03 10:00,3,495.5,498.75,495,496.75,3849
20150501|2015-03-03 10:30,3,496.75,502.75,496.5,502.5,4670
20150501|2015-03-03 11:00,3,502.5,506.25,501.25,502.75,4473
20150501|2015-03-03 11:30,3,502.75,503.5,500.25,501.25,1987
20150501|2015-03-03 12:00,3,501.25,504.75,501,504.75,1413
20150501|2015-03-03 12:30,3,504.75,505.75,503.75,504.75,2088
20150501|2015-03-03 13:00,3,504.75,507,504,504.25,3766
20150501|2015-03-03 19:00,4,505,506,504.25,505,549
20150501|2015-03-03 19:30,4,505,505,504.75,504.75,49
20150501|2015-03-03 20:00,4,504.75,505,504.75,504.75,86
20150501|2015-03-03 20:30,4,504.75,504.75,503.5,503.75,99
20150501|2015-03-03 21:00,4,503.75,504,503,504,79
20150501|2015-03-03 21:30,4,504,504.25,503.75,504,19
20150501|2015-03-03 22:00,4,504.25,504.75,504.25,504.75,46
20150501|2015-03-03 22:30,4,504.5,504.75,503.75,503.75,37
20150501|2015-03-03 23:00,4,503.75,503.75,503,503.5,44
20150501|2015-03-03 23:30,4,503.25,504.75,503.25,504.75,63
20150501|2015-03-04 00:00,4,504.5,504.75,504,504,146
20150501|2015-03-04 00:30,4,504.25,504.5,504,504.5,14
20150501|2015-03-04 01:00,4,504.25,504.25,502.5,502.5,158
20150501|2015-03-04 01:30,4,502.5,502.5,501.5,501.75,254
20150501|2015-03-04 02:00,4,502,502.5,502,502.5,127
20150501|2015-03-04 02:30,4,502.25,502.5,502,502.25,268
20150501|2015-03-04 03:00,4,502.25,502.25,501.75,501.75,244
20150501|2015-03-04 03:30,4,501.75,502,501,501.25,329
20150501|2015-03-04 04:00,4,501.25,501.75,501,501,362
20150501|2015-03-04 04:30,4,501.25,501.5,501.25,501.25,83
20150501|2015-03-04 05:00,4,501.25,501.75,501.25,501.25,123
20150501|2015-03-04 05:30,4,501.25,502.5,501,502.5,382
20150501|2015-03-04 06:00,4,502.25,502.25,501.25,501.25,332
20150501|2015-03-04 06:30,4,501.25,501.5,501,501.5,182
20150501|2015-03-04 07:00,4,501.5,501.5,500.25,500.5,494
20150501|2015-03-04 07:30,4,500.75,500.75,500.25,500.25,46
20150501|2015-03-04 08:30,4,501,501.5,496,497,6405
20150501|2015-03-04 09:00,4,496.75,497,494.75,495.25,4856
20150501|2015-03-04 09:30,4,495.5,496.75,494,496,4360
20150501|2015-03-04 10:00,4,495.75,496.75,495,496.25,2176
20150501|2015-03-04 10:30,4,496.25,496.5,494.75,496.25,1814
20150501|2015-03-04 11:00,4,496.25,497.5,495.25,496.5,2308
20150501|2015-03-04 11:30,4,496.25,496.5,495.25,495.5,1071
20150501|2015-03-04 12:00,4,495.5,496.25,494.75,495.5,1761
20150501|2015-03-04 12:30,4,495.5,496.5,494.75,495.25,1136
20150501|2015-03-04 13:00,4,495.5,496.75,495,495.75,2867
20150501|2015-03-04 19:00,5,496.75,496.75,491.5,491.75,1362
20150501|2015-03-04 19:30,5,491.75,492,491.25,492,369
20150501|2015-03-04 20:00,5,492,493,491.75,492.25,235
20150501|2015-03-04 20:30,5,492.5,493,492.5,492.75,91
20150501|2015-03-04 21:00,5,492.75,493,492.25,492.5,124
20150501|2015-03-04 21:30,5,492.5,492.75,492.25,492.5,58
20150501|2015-03-04 22:00,5,492.5,492.75,492.25,492.25,78
20150501|2015-03-04 22:30,5,492.5,492.75,492.25,492.75,58
20150501|2015-03-04 23:00,5,492.5,493,492.5,493,29
20150501|2015-03-04 23:30,5,493,493.25,493,493,73
20150501|2015-03-05 00:00,5,493,493.5,493,493.5,79
20150501|2015-03-05 00:30,5,493,493.25,493,493.25,28
20150501|2015-03-05 01:00,5,493.25,494,493,494,154
20150501|2015-03-05 01:30,5,494,494.5,494,494.25,72
20150501|2015-03-05 02:00,5,494.25,494.5,494,494,60
20150501|2015-03-05 02:30,5,494.25,495.25,494.25,494.5,136
20150501|2015-03-05 03:00,5,494.5,494.75,494.25,494.75,188
20150501|2015-03-05 03:30,5,495,495.5,494,494.5,277
20150501|2015-03-05 04:00,5,494,494.25,493.25,494.25,154
20150501|2015-03-05 04:30,5,494.25,494.25,493.75,494.25,98
20150501|2015-03-05 05:00,5,494.25,494.5,493.75,493.75,64
20150501|2015-03-05 05:30,5,493.75,494.75,493.25,494.75,193
20150501|2015-03-05 06:00,5,494.75,495,493.25,493.5,169
20150501|2015-03-05 06:30,5,493.5,493.5,492.25,492.5,464
20150501|2015-03-05 07:00,5,492.5,493.5,492.5,493,285
20150501|2015-03-05 07:30,5,493,495.25,492.75,494.5,540
20150501|2015-03-05 08:30,5,495.25,495.25,486.25,490,11945
20150501|2015-03-05 09:00,5,489.75,490,483.75,484.25,9695
20150501|2015-03-05 09:30,5,484.25,484.75,482.5,484.5,6213
20150501|2015-03-05 10:00,5,484.75,485.75,483.25,485,4120
20150501|2015-03-05 10:30,5,485,486.5,483.25,484.25,3950
20150501|2015-03-05 11:00,5,484,484.5,482,482,4291
20150501|2015-03-05 11:30,5,482,482.25,481,481.75,2591
20150501|2015-03-05 12:00,5,481.5,484.25,481,483.5,2944
20150501|2015-03-05 12:30,5,483.75,484.25,481.5,481.5,1451
20150501|2015-03-05 13:00,5,481.75,483,480.25,480.75,4634
20150501|2015-03-05 19:00,6,480.75,482.75,480.25,482.25,990
20150501|2015-03-05 19:30,6,482.25,482.75,482,482.75,174
20150501|2015-03-05 20:00,6,482.75,482.75,482.25,482.5,38
20150501|2015-03-05 20:30,6,482.5,483.25,482.5,483.25,122
20150501|2015-03-05 21:00,6,483,483,482.75,482.75,23
20150501|2015-03-05 21:30,6,482.5,482.5,482.5,482.5,14
20150501|2015-03-05 22:00,6,482.5,482.75,482,482.25,92
20150501|2015-03-05 22:30,6,482.25,482.25,482,482,42
20150501|2015-03-05 23:00,6,482,482,481.5,481.75,138
20150501|2015-03-05 23:30,6,481.5,481.75,481,481.75,146
20150501|2015-03-06 00:00,6,481.5,481.75,481.25,481.5,121
20150501|2015-03-06 00:30,6,481.25,481.75,481,481.75,88
20150501|2015-03-06 01:00,6,481.5,482,481.5,481.5,73
20150501|2015-03-06 01:30,6,481.5,481.75,480.5,480.5,208
20150501|2015-03-06 02:00,6,480.75,481,480.5,480.75,141
20150501|2015-03-06 02:30,6,480.75,481.75,480.75,481.25,170
20150501|2015-03-06 03:00,6,481.25,481.5,480.5,480.75,253
20150501|2015-03-06 03:30,6,480.75,481.75,479.75,480.5,1001
20150501|2015-03-06 04:00,6,480.5,481.5,480.5,481.25,383
20150501|2015-03-06 04:30,6,481.25,481.5,481.25,481.25,106
20150501|2015-03-06 05:00,6,481.25,481.25,480,480,90
20150501|2015-03-06 05:30,6,480,480.25,479.5,480.25,215
20150501|2015-03-06 06:00,6,480.25,481.75,480,481.75,217
20150501|2015-03-06 06:30,6,481.75,482,481.25,481.75,315
20150501|2015-03-06 07:00,6,481.5,482.5,481.25,482.5,243
20150501|2015-03-06 07:30,6,482.5,483.25,479.5,480.75,1679
20150501|2015-03-06 08:30,6,479.25,482.25,478.5,480.75,6143
20150501|2015-03-06 09:00,6,480.5,482.75,480,482.5,2601
20150501|2015-03-06 09:30,6,482.5,484.5,481.75,482.75,4476
20150501|2015-03-06 10:00,6,482.75,483,481.25,481.5,3029
20150501|2015-03-06 10:30,6,481.5,481.75,479.25,480.25,3472
20150501|2015-03-06 11:00,6,480.25,482.5,480,482,2423
20150501|2015-03-06 11:30,6,482.25,484.5,482,483,1563
20150501|2015-03-06 12:00,6,482.75,484.25,481.75,482,1722
20150501|2015-03-06 12:30,6,481.75,483.75,481.75,482.75,1281
20150501|2015-03-06 13:00,6,482.75,485.5,481.75,482.25,5712
20150501|2015-03-08 19:00,9,483.75,488,483.5,487,1165
20150501|2015-03-08 19:30,9,487,488,486.25,487.5,361
20150501|2015-03-08 20:00,9,487.75,488,487.25,487.75,166
20150501|2015-03-08 20:30,9,487.75,488.5,487.75,487.75,338
20150501|2015-03-08 21:00,9,488,488.25,487.5,487.75,69
20150501|2015-03-08 21:30,9,487.75,487.75,487.5,487.75,19
20150501|2015-03-08 22:00,9,487.75,488.25,487.75,488.25,64
20150501|2015-03-08 22:30,9,488,488.25,487.75,487.75,63
20150501|2015-03-08 23:00,9,487.75,488.25,487.75,488,24
20150501|2015-03-08 23:30,9,488.25,488.25,488,488.25,24
20150501|2015-03-09 00:00,9,488,488.5,488,488.25,97
20150501|2015-03-09 00:30,9,488.25,488.5,488,488,51
20150501|2015-03-09 01:00,9,488,488.5,488,488,90
20150501|2015-03-09 01:30,9,488,488,487.75,488,8
20150501|2015-03-09 02:00,9,488.25,488.25,487.5,488,76
20150501|2015-03-09 02:30,9,488,488.5,488,488.5,27
20150501|2015-03-09 03:00,9,488.5,489.25,488.25,489,185
20150501|2015-03-09 03:30,9,489,489.5,488.75,488.75,232
20150501|2015-03-09 04:00,9,488.75,489.5,488,488.5,439
20150501|2015-03-09 04:30,9,488.5,489,487.75,487.75,238
20150501|2015-03-09 05:00,9,487.75,489.5,487.75,489.5,496
20150501|2015-03-09 05:30,9,489.25,491.5,489.25,491.25,1006
20150501|2015-03-09 06:00,9,491,492,491,491.75,403
20150501|2015-03-09 06:30,9,491.75,493,491.25,492.25,916
20150501|2015-03-09 07:00,9,492.5,493,490.25,490.75,1169
20150501|2015-03-09 07:30,9,491,491.75,490,490.75,428
20150501|2015-03-09 08:30,9,490.75,493.75,490.5,492.5,6034
20150501|2015-03-09 09:00,9,492.5,493.75,489.5,491.25,3969
20150501|2015-03-09 09:30,9,491.25,492,489.5,491,2830
20150501|2015-03-09 10:00,9,491,495,490.75,493,4530
20150501|2015-03-09 10:30,9,493.25,493.5,490.75,493.25,2274
20150501|2015-03-09 11:00,9,493.25,493.75,492.25,493.25,1418
20150501|2015-03-09 11:30,9,493,494,492.5,493,1144
20150501|2015-03-09 12:00,9,493,494,491.5,494,1705
20150501|2015-03-09 12:30,9,494,495,493.25,493.25,1953
20150501|2015-03-09 13:00,9,493.5,494.25,489.5,490,4083
20150501|2015-03-09 19:00,10,490,490.75,489.25,490.5,271
20150501|2015-03-09 19:30,10,490.5,490.5,489.25,489.5,140
20150501|2015-03-09 20:00,10,489.5,489.75,488.5,488.75,144
20150501|2015-03-09 20:30,10,488.75,489.25,488.75,489,52
20150501|2015-03-09 21:00,10,489.25,489.25,489,489,24
20150501|2015-03-09 21:30,10,488.75,489.75,488.75,489.75,108
20150501|2015-03-09 22:00,10,489.75,489.75,489.5,489.75,19
20150501|2015-03-09 22:30,10,490,490.25,490,490.25,60
20150501|2015-03-09 23:00,10,490.25,490.25,490,490,11
20150501|2015-03-09 23:30,10,490,490.25,490,490.25,11
20150501|2015-03-10 00:00,10,490.25,490.5,490,490.25,48
20150501|2015-03-10 00:30,10,490.25,490.25,490.25,490.25,23
20150501|2015-03-10 01:00,10,490.5,490.5,490.25,490.25,2
20150501|2015-03-10 01:30,10,490.5,492.25,490.25,492,272
20150501|2015-03-10 02:00,10,492,492,491,491,85
20150501|2015-03-10 02:30,10,491,491,489.5,489.5,233
20150501|2015-03-10 03:00,10,489.75,490,489.25,489.5,242
20150501|2015-03-10 03:30,10,489.5,489.5,486.25,486.25,599
20150501|2015-03-10 04:00,10,486.25,486.5,486,486,225
20150501|2015-03-10 04:30,10,486,486.25,483.75,484.5,439
20150501|2015-03-10 05:00,10,484.25,485.75,483.25,485.25,371
20150501|2015-03-10 05:30,10,485,485,484,484.5,278
20150501|2015-03-10 06:00,10,484.75,486.5,484.75,486.5,134
20150501|2015-03-10 06:30,10,486.25,486.25,485,485,309
20150501|2015-03-10 07:00,10,485.25,486,485,485,257
20150501|2015-03-10 07:30,10,485,485.5,485,485,129
20150501|2015-03-10 08:30,10,485,488,483.5,487,3850
20150501|2015-03-10 09:00,10,487.25,487.25,484,484,1601
20150501|2015-03-10 09:30,10,484,486.75,483.75,486.75,2220
20150501|2015-03-10 10:00,10,486.75,487,485.5,486,1726
20150501|2015-03-10 10:30,10,486,487.75,485.75,486.5,1889
20150501|2015-03-10 11:00,10,486.75,496.75,486,495,12782
20150501|2015-03-10 11:30,10,495,495.25,490.75,492.5,4105
20150501|2015-03-10 12:00,10,492.5,493.5,490.25,490.25,2451
20150501|2015-03-10 12:30,10,490.5,491.25,488,489.5,2185
20150501|2015-03-10 13:00,10,489.5,494.25,489,494,3744
20150501|2015-03-10 19:00,11,494.5,497,493.75,496,875
20150501|2015-03-10 19:30,11,495.75,496,495.5,495.75,122
20150501|2015-03-10 20:00,11,495.75,501.5,495.75,501,1632
20150501|2015-03-10 20:30,11,501,501.75,500,500.5,406
20150501|2015-03-10 21:00,11,500.5,501.5,499.75,499.75,496
20150501|2015-03-10 21:30,11,500,500,499.25,499.75,246
20150501|2015-03-10 22:00,11,499.5,500,497.75,497.75,258
20150501|2015-03-10 22:30,11,497.75,498.5,495.25,497.75,471
20150501|2015-03-10 23:00,11,498,498.25,497.75,498.25,31
20150501|2015-03-10 23:30,11,498.25,498.25,495.25,496.25,286
20150501|2015-03-11 00:00,11,496,498,496,497.75,171
20150501|2015-03-11 00:30,11,497.75,498,497.25,498,107
20150501|2015-03-11 01:00,11,498,498.5,497.25,498.5,100
20150501|2015-03-11 01:30,11,498.5,499,498.5,498.75,24
20150501|2015-03-11 02:00,11,498.75,500.25,498.75,500.25,185
20150501|2015-03-11 02:30,11,500.5,502,500.5,501.75,671
20150501|2015-03-11 03:00,11,501.75,502,500.5,500.5,670
20150501|2015-03-11 03:30,11,500.5,500.75,500.25,500.5,172
20150501|2015-03-11 04:00,11,500.5,500.5,499.75,500,296
20150501|2015-03-11 04:30,11,499.75,500,497.5,498.25,850
20150501|2015-03-11 05:00,11,498,498,496.25,496.25,416
20150501|2015-03-11 05:30,11,496.25,498.25,496,498.25,451
20150501|2015-03-11 06:00,11,498.25,498.75,497.5,498.5,148
20150501|2015-03-11 06:30,11,498.75,500,498.75,499.25,331
20150501|2015-03-11 07:00,11,499.5,500,499.5,499.75,303
20150501|2015-03-11 07:30,11,499.75,500,499.75,500,416
20150501|2015-03-11 08:30,11,500,501.5,496,496.25,4184
20150501|2015-03-11 09:00,11,496.25,496.25,495,495.75,2162
20150501|2015-03-11 09:30,11,495.5,497.5,494.5,496,2672
20150501|2015-03-11 10:00,11,496,498.75,496,497.75,2182
20150501|2015-03-11 10:30,11,497.75,501,497.75,498.5,3909
20150501|2015-03-11 11:00,11,498.5,500.25,498,499.75,2058
20150501|2015-03-11 11:30,11,500,500.5,498.75,499,1907
20150501|2015-03-11 12:00,11,499,500.5,497.75,499.25,1668
20150501|2015-03-11 12:30,11,499,499.75,496.25,497,1999
20150501|2015-03-11 13:00,11,497.25,499.5,497,498.75,3331
20150501|2015-03-11 19:00,12,498.25,499.75,498,499.75,264
20150501|2015-03-11 19:30,12,499.5,499.75,499.25,499.5,88
20150501|2015-03-11 20:00,12,499.75,500.5,499.75,500.5,100
20150501|2015-03-11 20:30,12,500.25,500.5,500,500,60
20150501|2015-03-11 21:00,12,500.25,500.25,500,500.25,33
20150501|2015-03-11 21:30,12,500.5,500.75,500.25,500.75,90
20150501|2015-03-11 22:00,12,500.75,502.5,500.75,502.25,503
20150501|2015-03-11 22:30,12,502,502.75,502,502.75,91
20150501|2015-03-11 23:00,12,502.5,502.75,502.25,502.5,60
20150501|2015-03-11 23:30,12,502.5,503,502.25,503,129
20150501|2015-03-12 00:00,12,503,503,502.75,502.75,12
20150501|2015-03-12 00:30,12,503,503,502.5,503,84
20150501|2015-03-12 01:00,12,503,503,502.25,502.25,113
20150501|2015-03-12 01:30,12,502.25,503,502.25,502.75,43
20150501|2015-03-12 02:00,12,503,503,502.5,502.75,170
20150501|2015-03-12 02:30,12,502.75,503,501.75,502,186
20150501|2015-03-12 03:00,12,502.25,502.5,501,501,188
20150501|2015-03-12 03:30,12,501,502.75,501,502.5,315
20150501|2015-03-12 04:00,12,502.5,502.5,502,502.5,83
20150501|2015-03-12 04:30,12,502.25,502.25,502,502,26
20150501|2015-03-12 05:00,12,502.25,503,502.25,502.5,259
20150501|2015-03-12 05:30,12,502.5,502.75,502.25,502.5,97
20150501|2015-03-12 06:00,12,502.5,503.5,502,503.5,279
20150501|2015-03-12 06:30,12,503.75,504.75,503.75,504,349
20150501|2015-03-12 07:00,12,504.25,505.75,503.25,505.5,790
20150501|2015-03-12 07:30,12,505.75,505.75,504.75,504.75,961
20150501|2015-03-12 08:30,12,504.5,506.5,502.75,504.5,4695
20150501|2015-03-12 09:00,12,504.5,505,498,500.25,5429
20150501|2015-03-12 09:30,12,500.25,500.5,498.25,499,3113
20150501|2015-03-12 10:00,12,499,502,498,501.5,1930
20150501|2015-03-12 10:30,12,501.25,513.5,501.25,507,16584
20150501|2015-03-12 11:00,12,507.25,509.75,506.5,509.5,3299
20150501|2015-03-12 11:30,12,509.5,509.75,507.25,507.25,1701
20150501|2015-03-12 12:00,12,507.5,508.5,505.75,506.5,2494
20150501|2015-03-12 12:30,12,506.25,508.25,506.25,507.25,1348
20150501|2015-03-12 13:00,12,507.25,508,506.5,507.5,3810
20150501|2015-03-12 19:00,13,507.25,508.75,507.25,508.5,536
20150501|2015-03-12 19:30,13,508.25,509.5,508.25,509.25,397
20150501|2015-03-12 20:00,13,509.25,509.75,508.75,509.75,281
20150501|2015-03-12 20:30,13,509.75,510.75,509.25,509.25,251
20150501|2015-03-12 21:00,13,509.75,510.25,509,509,130
20150501|2015-03-12 21:30,13,509.25,509.25,508.25,508.25,104
20150501|2015-03-12 22:00,13,508.25,508.25,507.5,507.5,166
20150501|2015-03-12 22:30,13,508,508.25,507.75,507.75,37
20150501|2015-03-12 23:00,13,507.75,508,507.75,508,60
20150501|2015-03-12 23:30,13,508.25,508.25,507.75,507.75,52
20150501|2015-03-13 00:00,13,507.75,507.75,507.5,507.75,20
20150501|2015-03-13 00:30,13,507.75,508.5,507.75,507.75,81
20150501|2015-03-13 01:00,13,507.75,507.75,507.5,507.75,103
20150501|2015-03-13 01:30,13,507.5,508,507.5,507.75,74
20150501|2015-03-13 02:00,13,507.75,508.25,507.75,508.25,36
20150501|2015-03-13 02:30,13,508.25,508.25,507.5,508,134
20150501|2015-03-13 03:00,13,508,508,507.5,508,78
20150501|2015-03-13 03:30,13,508,508,507.25,507.5,82
20150501|2015-03-13 04:00,13,507.25,507.5,505.25,507.25,408
20150501|2015-03-13 04:30,13,507.25,508.25,507,508,219
20150501|2015-03-13 05:00,13,508,508.25,507,507,143
20150501|2015-03-13 05:30,13,507,513.5,507,511.75,2141
20150501|2015-03-13 06:00,13,511.5,513.25,510.25,512.5,553
20150501|2015-03-13 06:30,13,512.5,513,511,511,342
20150501|2015-03-13 07:00,13,511,511.5,510.5,510.5,411
20150501|2015-03-13 07:30,13,510.5,511.25,510.5,511,146
20150501|2015-03-13 08:30,13,509.5,512,508.25,511.25,5071
20150501|2015-03-13 09:00,13,511.5,511.5,507,509.5,3910
20150501|2015-03-13 09:30,13,509.5,509.75,498.75,501,8654
20150501|2015-03-13 10:00,13,501,503.75,499.75,502.25,4545
20150501|2015-03-13 10:30,13,502,503.5,500.5,501.75,2151
20150501|2015-03-13 11:00,13,502,502.25,499.5,500,2051
20150501|2015-03-13 11:30,13,500,502,500,500.75,1307
20150501|2015-03-13 12:00,13,500.75,502.75,500.5,502,1945
20150501|2015-03-13 12:30,13,502,502.25,500.75,501,1165
20150501|2015-03-13 13:00,13,501,503.25,500.75,501.5,2702
20150501|2015-03-15 19:00,16,503.25,504.75,493,497.25,3900
20150501|2015-03-15 19:30,16,497.25,497.75,496.5,497.25,232
20150501|2015-03-15 20:00,16,497.5,499,497,498.25,133
20150501|2015-03-15 20:30,16,498,498.25,497.75,498.25,40
20150501|2015-03-15 21:00,16,498,498.25,498,498,35
20150501|2015-03-15 21:30,16,498,498.5,498,498,76
20150501|2015-03-15 22:00,16,498,498,497.5,497.5,29
20150501|2015-03-15 22:30,16,497.75,497.75,497.25,497.25,22
20150501|2015-03-15 23:00,16,497.25,497.25,496.5,496.75,39
20150501|2015-03-15 23:30,16,497,497.5,497,497,24
20150501|2015-03-16 00:00,16,497.25,497.25,496.75,496.75,37
20150501|2015-03-16 00:30,16,496.5,496.75,495.5,496.75,129
20150501|2015-03-16 01:00,16,496.5,497,496.5,496.75,28
20150501|2015-03-16 01:30,16,496.75,498.5,496.75,497.5,107
20150501|2015-03-16 02:00,16,497.5,498,497.5,498,105
20150501|2015-03-16 02:30,16,498,499.25,497.75,498.75,194
20150501|2015-03-16 03:00,16,498.75,501.5,498.75,501,549
20150501|2015-03-16 03:30,16,501,501,499.25,500.25,175
20150501|2015-03-16 04:00,16,500.5,500.5,499.5,499.75,111
20150501|2015-03-16 04:30,16,499.75,500.5,499.5,500.25,156
20150501|2015-03-16 05:00,16,500.25,500.25,499.75,500,49
20150501|2015-03-16 05:30,16,500,500,499.75,500,75
20150501|2015-03-16 06:00,16,500.25,500.75,500,500.5,251
20150501|2015-03-16 06:30,16,500.5,500.5,500,500.25,237
20150501|2015-03-16 07:00,16,500.5,501.75,500.25,501,236
20150501|2015-03-16 07:30,16,501,501.25,500.5,500.5,97
20150501|2015-03-16 08:30,16,501,508.75,501,505,7254
20150501|2015-03-16 09:00,16,504.75,506,502.25,505.75,3450
20150501|2015-03-16 09:30,16,505.75,507,503.75,505.5,4222
20150501|2015-03-16 10:00,16,505.5,508.5,504.75,508.5,3834
20150501|2015-03-16 10:30,16,508.25,511.75,508.25,511.5,5520
20150501|2015-03-16 11:00,16,511.25,511.75,508.75,509.5,3072
20150501|2015-03-16 11:30,16,509.75,510.5,508,509.25,2239
20150501|2015-03-16 12:00,16,509,510.75,508.75,509.75,1222
20150501|2015-03-16 12:30,16,510,513,510,513,2529
20150501|2015-03-16 13:00,16,512.75,515.75,510.5,515.25,5553
20150501|2015-03-16 19:00,17,515.5,517,515.25,516.75,898
20150501|2015-03-16 19:30,17,516.75,517,516,516,133
20150501|2015-03-16 20:00,17,515.75,517,515.75,516.75,111
20150501|2015-03-16 20:30,17,516.5,516.5,515.75,516.25,70
20150501|2015-03-16 21:00,17,516.5,517,516.25,516.75,91
20150501|2015-03-16 21:30,17,516.5,516.75,516.25,516.75,31
20150501|2015-03-16 22:00,17,516.5,517,516.5,517,39
20150501|2015-03-16 22:30,17,516.75,517,516.75,517,7
20150501|2015-03-16 23:00,17,517,517.5,517,517.25,120
20150501|2015-03-16 23:30,17,517,517.25,517,517,36
20150501|2015-03-17 00:00,17,517,517.25,516.75,517,28
20150501|2015-03-17 00:30,17,516.75,517.5,516.75,517.25,134
20150501|2015-03-17 01:00,17,517.5,517.5,517.25,517.5,70
20150501|2015-03-17 01:30,17,517.5,518,517.5,517.75,289
20150501|2015-03-17 02:00,17,517.75,518,517,517.25,181
20150501|2015-03-17 02:30,17,517.25,517.5,517,517,97
20150501|2015-03-17 03:00,17,516.75,517,515.5,516,278
20150501|2015-03-17 03:30,17,515.75,516,515.25,515.5,143
20150501|2015-03-17 04:00,17,515.5,515.5,513.5,514,597
20150501|2015-03-17 04:30,17,514,514.75,513.5,514,284
20150501|2015-03-17 05:00,17,513.75,514.25,513.5,513.5,200
20150501|2015-03-17 05:30,17,513.75,515,513.75,514.75,309
20150501|2015-03-17 06:00,17,515,515,513.5,513.75,286
20150501|2015-03-17 06:30,17,513.75,514,512.5,512.5,388
20150501|2015-03-17 07:00,17,512.5,513.75,512,513,520
20150501|2015-03-17 07:30,17,512.75,513,512,512.75,164
20150501|2015-03-17 08:30,17,513.25,514.25,507,514,9083
20150501|2015-03-17 09:00,17,514,514.5,509.75,510.25,4808
20150501|2015-03-17 09:30,17,510.25,512.75,510,510.5,3804
20150501|2015-03-17 10:00,17,510.5,510.75,508.25,509.5,3070
20150501|2015-03-17 10:30,17,509.5,510.25,507.5,508.25,1927
20150501|2015-03-17 11:00,17,508.25,509,506,508.75,3711
20150501|2015-03-17 11:30,17,509,509,506.5,508,1721
20150501|2015-03-17 12:00,17,508.25,509.25,506.5,507.5,1972
20150501|2015-03-17 12:30,17,507.25,508,506.25,507,1404
20150501|2015-03-17 13:00,17,506.75,507.5,503,503.75,6322
20150501|2015-03-17 19:00,18,503,504.25,501.25,504,636
20150501|2015-03-17 19:30,18,504,504.25,503.75,504.25,58
20150501|2015-03-17 20:00,18,504.25,505,504,504.5,138
20150501|2015-03-17 20:30,18,504.5,504.75,504.25,504.25,85
20150501|2015-03-17 21:00,18,504.5,504.5,504.25,504.25,16
20150501|2015-03-17 21:30,18,504,504.25,504,504.25,21
20150501|2015-03-17 22:00,18,504,504,503,503.5,119
20150501|2015-03-17 22:30,18,503.5,503.5,503.5,503.5,11
20150501|2015-03-17 23:00,18,503.5,503.5,502.25,502.25,144
20150501|2015-03-17 23:30,18,502.5,502.5,502.25,502.25,56
20150501|2015-03-18 00:00,18,502.25,502.75,502.25,502.5,20
20150501|2015-03-18 00:30,18,502.5,502.75,502.5,502.5,17
20150501|2015-03-18 01:00,18,502.75,502.75,502.25,502.5,42
20150501|2015-03-18 01:30,18,502.5,502.75,502.25,502.5,42
20150501|2015-03-18 02:00,18,502.5,502.5,502.25,502.25,32
20150501|2015-03-18 02:30,18,502.5,504,502.5,503.75,278
20150501|2015-03-18 03:00,18,504.25,505.25,504,505.25,319
20150501|2015-03-18 03:30,18,505,505.25,503.75,504.75,331
20150501|2015-03-18 04:00,18,504.75,505,504.25,504.25,43
20150501|2015-03-18 04:30,18,504.25,505,503.75,505,201
20150501|2015-03-18 05:00,18,505,506.25,504.75,506.25,314
20150501|2015-03-18 05:30,18,506.5,506.75,505.75,505.75,366
20150501|2015-03-18 06:00,18,505.75,506.25,505.25,506.25,179
20150501|2015-03-18 06:30,18,506.25,507,505.75,506,223
20150501|2015-03-18 07:00,18,505.75,506.25,505.25,505.75,361
20150501|2015-03-18 07:30,18,505.75,508,505.75,507.25,504
20150501|2015-03-18 08:30,18,507.75,509,505.5,506.25,5843
20150501|2015-03-18 09:00,18,506,508.75,506,507.75,2879
20150501|2015-03-18 09:30,18,508,508.25,504,504,3487
20150501|2015-03-18 10:00,18,504.25,504.25,500.75,502.5,6350
20150501|2015-03-18 10:30,18,502.25,505.5,501.25,504.5,3360
20150501|2015-03-18 11:00,18,504.25,505.25,503,503.25,1579
20150501|2015-03-18 11:30,18,503.25,506.75,503.25,504.5,2047
20150501|2015-03-18 12:00,18,504.5,505.5,503.25,504.5,1172
20150501|2015-03-18 12:30,18,504.5,507.25,504.25,506.25,1561
20150501|2015-03-18 13:00,18,506.5,512.5,506.5,511,4237
20150501|2015-03-18 19:00,19,516,520,514.75,516.25,2080
20150501|2015-03-18 19:30,19,516.25,518.5,516,516,306
20150501|2015-03-18 20:00,19,516,516.75,515.75,516.25,173
20150501|2015-03-18 20:30,19,516.75,517,514.25,515.25,499
20150501|2015-03-18 21:00,19,515.5,515.5,513.5,514.5,360
20150501|2015-03-18 21:30,19,514.75,516.75,514.5,516.25,167
20150501|2015-03-18 22:00,19,516.25,516.25,515.75,516,38
20150501|2015-03-18 22:30,19,516,516.25,515.75,516,48
20150501|2015-03-18 23:00,19,515.5,516,515.25,516,15
20150501|2015-03-18 23:30,19,515.75,515.75,515.5,515.5,12
20150501|2015-03-19 00:00,19,515.75,516,515.5,516,82
20150501|2015-03-19 00:30,19,516.25,517.75,516.25,516.25,149
20150501|2015-03-19 01:00,19,516.5,516.75,516.25,516.5,73
20150501|2015-03-19 01:30,19,516,516.5,516,516.25,57
20150501|2015-03-19 02:00,19,516.25,516.75,514.75,514.75,242
20150501|2015-03-19 02:30,19,514.5,514.75,511,511.75,955
20150501|2015-03-19 03:00,19,511.5,512.5,511.5,512.25,363
20150501|2015-03-19 03:30,19,512.25,513.25,510.25,512,776
20150501|2015-03-19 04:00,19,511.75,512,510.5,511.5,118
20150501|2015-03-19 04:30,19,511.25,512.75,511,511.5,348
20150501|2015-03-19 05:00,19,511.5,512.75,511.25,511.25,144
20150501|2015-03-19 05:30,19,511.5,513.5,511.5,511.75,332
20150501|2015-03-19 06:00,19,511.75,513.75,511.75,513.75,328
20150501|2015-03-19 06:30,19,514,514.75,513,513.25,383
20150501|2015-03-19 07:00,19,513,514.5,513,514,551
20150501|2015-03-19 07:30,19,514.25,514.5,512.75,513,269
20150501|2015-03-19 08:30,19,513.25,515,509.5,514,7601
20150501|2015-03-19 09:00,19,514.25,515,510,510.25,2724
20150501|2015-03-19 09:30,19,510.25,514,510.25,511.25,2646
20150501|2015-03-19 10:00,19,511.25,512.5,510.25,510.5,1643
20150501|2015-03-19 10:30,19,510.5,512.25,508,508,2791
20150501|2015-03-19 11:00,19,508,508.5,505.25,507,5088
20150501|2015-03-19 11:30,19,507,507.75,505.75,506,1678
20150501|2015-03-19 12:00,19,506.25,508.75,505.5,507.75,2282
20150501|2015-03-19 12:30,19,507.5,510.75,506.75,510,2949
20150501|2015-03-19 13:00,19,510,512.5,508.25,511.5,5392
20150501|2015-03-19 19:00,20,511,514,510,513.5,661
20150501|2015-03-19 19:30,20,513.25,515.25,513.25,515,284
20150501|2015-03-19 20:00,20,515,516,515,516,252
20150501|2015-03-19 20:30,20,515.75,516.25,515.75,516,120
20150501|2015-03-19 21:00,20,516,516.25,515.5,516,106
20150501|2015-03-19 21:30,20,516,516.25,515.75,516.25,50
20150501|2015-03-19 22:00,20,516.25,516.25,515.5,515.75,25
20150501|2015-03-19 22:30,20,515.5,516,515.5,516,25
20150501|2015-03-19 23:00,20,515.75,515.75,515.75,515.75,17
20150501|2015-03-19 23:30,20,515.75,515.75,515.5,515.75,63
20150501|2015-03-20 00:00,20,515.5,515.75,515.5,515.75,24
20150501|2015-03-20 00:30,20,515.75,516,515.5,515.75,48
20150501|2015-03-20 01:00,20,515.75,516,515.5,515.75,136
20150501|2015-03-20 01:30,20,515.75,515.75,515.25,515.75,32
20150501|2015-03-20 02:00,20,515.5,515.75,515.25,515.25,108
20150501|2015-03-20 02:30,20,515.25,516,514,515.75,647
20150501|2015-03-20 03:00,20,515.75,516.5,515.25,516,348
20150501|2015-03-20 03:30,20,516.25,516.5,515,515.25,416
20150501|2015-03-20 04:00,20,515.25,515.5,514.75,515.25,149
20150501|2015-03-20 04:30,20,515,515.25,514.5,515,200
20150501|2015-03-20 05:00,20,514.75,515.25,514.5,514.75,95
20150501|2015-03-20 05:30,20,515,515,514.75,515,35
20150501|2015-03-20 06:00,20,515,515.25,514.75,514.75,153
20150501|2015-03-20 06:30,20,514.75,515.75,514.25,515,448
20150501|2015-03-20 07:00,20,515,518,515,517.75,1792
20150501|2015-03-20 07:30,20,517.75,518.5,517,518.25,710
20150501|2015-03-20 08:30,20,519,522.75,516.25,518.75,10795
20150501|2015-03-20 09:00,20,519,522.75,518.5,522,4289
20150501|2015-03-20 09:30,20,522.25,525.75,521.5,522.25,9438
20150501|2015-03-20 10:00,20,522.5,528.75,522.5,527.5,7128
20150501|2015-03-20 10:30,20,527.25,528,525.25,527.5,4450
20150501|2015-03-20 11:00,20,527.25,529.25,527,529.25,2650
20150501|2015-03-20 11:30,20,529.25,530.25,527.5,530.25,3969
20150501|2015-03-20 12:00,20,530,530.25,527.5,530,2889
20150501|2015-03-20 12:30,20,530,530.25,527,528,2976
20150501|2015-03-20 13:00,20,528,530.5,527.75,530,4777
20150501|2015-03-22 19:00,23,533.25,535.5,532.75,534,2565
20150501|2015-03-22 19:30,23,533.75,534.75,533.75,534.5,275
20150501|2015-03-22 20:00,23,534.75,536.25,534.5,535.75,515
20150501|2015-03-22 20:30,23,536,536.5,535.75,536,220
20150501|2015-03-22 21:00,23,536.25,536.75,536.25,536.5,150
20150501|2015-03-22 21:30,23,536.5,536.5,535.25,535.5,98
20150501|2015-03-22 22:00,23,535.75,535.75,533.75,533.75,290
20150501|2015-03-22 22:30,23,533.75,534.25,532.75,534,240
20150501|2015-03-22 23:00,23,534.25,534.5,534,534.5,82
20150501|2015-03-22 23:30,23,534.5,534.75,534.25,534.5,88
20150501|2015-03-23 00:00,23,534.5,534.5,534.5,534.5,6
20150501|2015-03-23 00:30,23,534.25,534.5,534.25,534.25,64
20150501|2015-03-23 01:00,23,534.5,535.5,534.5,535.25,199
20150501|2015-03-23 01:30,23,535.25,536.25,535.25,536.25,173
20150501|2015-03-23 02:00,23,536.25,536.75,536.25,536.5,204
20150501|2015-03-23 02:30,23,536.5,537.25,536.25,537,372
20150501|2015-03-23 03:00,23,537,539.25,537,538.75,1463
20150501|2015-03-23 03:30,23,538.5,539,538,538.75,279
20150501|2015-03-23 04:00,23,539,539.75,538.75,539.5,479
20150501|2015-03-23 04:30,23,539.25,539.5,538,538.75,413
20150501|2015-03-23 05:00,23,538.5,540.5,538.5,540.25,736
20150501|2015-03-23 05:30,23,540,540,538.25,538.75,663
20150501|2015-03-23 06:00,23,538.5,539.75,537.75,537.75,667
20150501|2015-03-23 06:30,23,538,538,536.25,536.5,723
20150501|2015-03-23 07:00,23,536.5,537,535.5,535.75,939
20150501|2015-03-23 07:30,23,535.75,536.5,535.5,536.5,470
20150501|2015-03-23 08:30,23,536.5,539,532,535,9020
20150501|2015-03-23 09:00,23,535,536.25,531.75,534,6839
20150501|2015-03-23 09:30,23,533.75,538.25,533,537.25,5003
20150501|2015-03-23 10:00,23,537,537.25,534.5,535,3610
20150501|2015-03-23 10:30,23,535,536,532.75,534.5,2853
20150501|2015-03-23 11:00,23,534.25,536,533.25,534.75,2103
20150501|2015-03-23 11:30,23,534.75,534.75,532.5,534,2109
20150501|2015-03-23 12:00,23,534,534.25,532.5,534,1444
20150501|2015-03-23 12:30,23,534,535.5,533,533.75,2207
20150501|2015-03-23 13:00,23,533.5,535,532.75,534.75,3524
20150501|2015-03-23 19:00,24,531.25,531.25,528.75,529.75,1270
20150501|2015-03-23 19:30,24,530,530.5,529.75,529.75,66
20150501|2015-03-23 20:00,24,530,530,529.5,529.75,137
20150501|2015-03-23 20:30,24,529.75,530.25,529.5,529.75,70
20150501|2015-03-23 21:00,24,529.75,530.25,528.75,529.5,159
20150501|2015-03-23 21:30,24,529.5,529.5,529,529,117
20150501|2015-03-23 22:00,24,529,529.25,527.5,528,598
20150501|2015-03-23 22:30,24,527.75,528.25,527.5,528,40
20150501|2015-03-23 23:00,24,528,528.25,528,528,22
20150501|2015-03-23 23:30,24,527.75,527.75,527.75,527.75,34
20150501|2015-03-24 00:00,24,528,528.25,528,528,51
20150501|2015-03-24 00:30,24,528.25,528.25,527,527.75,207
20150501|2015-03-24 01:00,24,527.5,528.25,527.5,527.5,68
20150501|2015-03-24 01:30,24,527.75,529,527.5,529,101
20150501|2015-03-24 02:00,24,529,531.5,529,531.5,350
20150501|2015-03-24 02:30,24,531.5,531.75,528.5,530.25,449
20150501|2015-03-24 03:00,24,530.25,530.75,529.25,530.5,224
20150501|2015-03-24 03:30,24,530.5,530.5,529,529.5,493
20150501|2015-03-24 04:00,24,529.5,530.75,529.25,530.75,194
20150501|2015-03-24 04:30,24,530.5,530.5,528.75,529,393
20150501|2015-03-24 05:00,24,529,529.25,527.25,527.75,503
20150501|2015-03-24 05:30,24,527.75,528.25,527.5,528,581
20150501|2015-03-24 06:00,24,528,528.5,527,527.25,530
20150501|2015-03-24 06:30,24,527.25,527.75,526,526.5,701
20150501|2015-03-24 07:00,24,526.5,526.5,525.25,526,843
20150501|2015-03-24 07:30,24,525.75,526.25,525.5,525.75,572
20150501|2015-03-24 08:30,24,526.25,527.5,522.75,525,7484
20150501|2015-03-24 09:00,24,525,527.25,524,525.25,4395
20150501|2015-03-24 09:30,24,525.5,529,525,526,4482
20150501|2015-03-24 10:00,24,526,527,522.5,524.5,4201
20150501|2015-03-24 10:30,24,524.25,525,522.75,523.75,2159
20150501|2015-03-24 11:00,24,523.75,525.75,523.5,524.75,1813
20150501|2015-03-24 11:30,24,524.75,526.25,524,525,1350
20150501|2015-03-24 12:00,24,525.25,526,524.25,524.5,1381
20150501|2015-03-24 12:30,24,524.75,525.25,523.5,524,1225
20150501|2015-03-24 13:00,24,523.75,524,522.5,523.25,4637
20150501|2015-03-24 19:00,25,523,525.25,522.75,525.25,492
20150501|2015-03-24 19:30,25,525.25,526,524.75,526,239
20150501|2015-03-24 20:00,25,525.75,525.75,525.5,525.75,71
20150501|2015-03-24 20:30,25,525.5,526,525.5,525.75,44
20150501|2015-03-24 21:00,25,525.75,525.75,525.5,525.75,80
20150501|2015-03-24 21:30,25,525.75,526,525.75,526,75
20150501|2015-03-24 22:00,25,526,526,525.75,525.75,31
20150501|2015-03-24 22:30,25,526,526,525.75,526,6
20150501|2015-03-24 23:00,25,526,526,525.75,526,14
20150501|2015-03-24 23:30,25,525.75,526.5,525.75,526.25,76
20150501|2015-03-25 00:00,25,526.25,526.25,526.25,526.25,14
20150501|2015-03-25 00:30,25,526.25,526.5,526.25,526.25,71
20150501|2015-03-25 01:00,25,526.25,527.25,526.25,526.75,133
20150501|2015-03-25 01:30,25,526.75,527.25,526.75,527.25,58
20150501|2015-03-25 02:00,25,527.25,528.25,527.25,527.75,352
20150501|2015-03-25 02:30,25,527.5,527.75,527,527.75,46
20150501|2015-03-25 03:00,25,527.5,527.75,527.5,527.75,35
20150501|2015-03-25 03:30,25,527.75,527.75,525.25,525.25,388
20150501|2015-03-25 04:00,25,525,525.25,523.25,523.5,304
20150501|2015-03-25 04:30,25,523.25,523.5,523,523.25,354
20150501|2015-03-25 05:00,25,523,524.25,523,523.5,326
20150501|2015-03-25 05:30,25,523.75,523.75,521.5,523.25,655
20150501|2015-03-25 06:00,25,523.25,524.25,523,523,135
20150501|2015-03-25 06:30,25,522.75,524,522.75,523.75,128
20150501|2015-03-25 07:00,25,523.5,524,521,521,283
20150501|2015-03-25 07:30,25,520.75,521.25,520,520.5,629
20150501|2015-03-25 08:30,25,520.5,523,519.5,521.5,4160
20150501|2015-03-25 09:00,25,521.25,523,519,519.75,3211
20150501|2015-03-25 09:30,25,519.75,519.75,516,519.25,7473
20150501|2015-03-25 10:00,25,519.25,522,518.75,519.25,3313
20150501|2015-03-25 10:30,25,519.25,521.75,518.5,519.75,3170
20150501|2015-03-25 11:00,25,519.75,521.25,518.5,518.75,1537
20150501|2015-03-25 11:30,25,519,519.5,517.5,518,1394
20150501|2015-03-25 12:00,25,518,518.75,516.75,517.5,1435
20150501|2015-03-25 12:30,25,517.5,519.5,516.75,518.75,1714
20150501|2015-03-25 13:00,25,518.5,520.75,517.75,519,3129
20150501|2015-03-25 19:00,26,519,520.5,518.25,520,325
20150501|2015-03-25 19:30,26,520,520.5,518.75,519,167
20150501|2015-03-25 20:00,26,519.25,520.25,519,520.25,74
20150501|2015-03-25 20:30,26,520.25,521.25,519.5,520.75,172
20150501|2015-03-25 21:00,26,521,521.25,520.5,521.25,120
20150501|2015-03-25 21:30,26,521.25,522.75,521.25,522,340
20150501|2015-03-25 22:00,26,522.25,522.25,521.75,521.75,83
20150501|2015-03-25 22:30,26,521.75,522,521.75,522,11
20150501|2015-03-25 23:00,26,522,522,521.75,521.75,14
20150501|2015-03-25 23:30,26,521.75,522,521.5,521.75,25
20150501|2015-03-26 00:00,26,521.75,522,521.75,521.75,15
20150501|2015-03-26 00:30,26,521.75,522.5,521.75,522.25,142
20150501|2015-03-26 01:00,26,522.5,522.5,522.25,522.25,10
20150501|2015-03-26 01:30,26,522,522,521,521.75,77
20150501|2015-03-26 02:00,26,522,522,521.5,522,45
20150501|2015-03-26 02:30,26,521.75,522.75,521.5,522.25,132
20150501|2015-03-26 03:00,26,522,522.75,521.5,521.75,260
20150501|2015-03-26 03:30,26,521.75,522.5,521.5,522.5,230
20150501|2015-03-26 04:00,26,522.25,525.25,522.25,524.75,601
20150501|2015-03-26 04:30,26,525,525.25,523.75,524,235
20150501|2015-03-26 05:00,26,524,524,523.25,523.75,176
20150501|2015-03-26 05:30,26,523.75,524,523.5,524,158
20150501|2015-03-26 06:00,26,523.75,524,522.75,523,247
20150501|2015-03-26 06:30,26,523,523.5,522.5,523.25,106
20150501|2015-03-26 07:00,26,523.25,523.5,522.5,522.5,266
20150501|2015-03-26 07:30,26,522.75,523.25,520.5,520.5,627
20150501|2015-03-26 08:30,26,521.5,521.75,517,518,6522
20150501|2015-03-26 09:00,26,518,518,512,512.75,7294
20150501|2015-03-26 09:30,26,512.75,513.25,505.5,507,12068
20150501|2015-03-26 10:00,26,507,507.5,504.25,504.5,5970
20150501|2015-03-26 10:30,26,504.25,506.5,503.5,504.75,6238
20150501|2015-03-26 11:00,26,504.5,504.75,502.25,503.75,4368
20150501|2015-03-26 11:30,26,503.5,504,502.75,503.25,2625
20150501|2015-03-26 12:00,26,503.25,503.5,502,502.25,1849
20150501|2015-03-26 12:30,26,502.5,503.75,502,502.5,2147
20150501|2015-03-26 13:00,26,502.75,503.75,498.25,498.5,7278
20150501|2015-03-26 19:00,27,499,501.25,499,501,909
20150501|2015-03-26 19:30,27,501,501.5,500.75,500.75,369
20150501|2015-03-26 20:00,27,501,501.25,500.75,500.75,79
20150501|2015-03-26 20:30,27,501,501.25,500.5,500.75,88
20150501|2015-03-26 21:00,27,500.75,500.75,500.25,500.5,183
20150501|2015-03-26 21:30,27,500.5,501,500.5,500.5,51
20150501|2015-03-26 22:00,27,500.5,500.75,500.5,500.75,46
20150501|2015-03-26 22:30,27,500.25,500.75,500.25,500.5,75
20150501|2015-03-26 23:00,27,500.25,500.5,500.25,500.25,68
20150501|2015-03-26 23:30,27,500.5,500.75,500.5,500.75,12
20150501|2015-03-27 00:00,27,500.75,501.5,500.75,501.5,78
20150501|2015-03-27 00:30,27,501.5,502.5,500.25,500.75,193
20150501|2015-03-27 01:00,27,500.5,500.75,500.5,500.5,49
20150501|2015-03-27 01:30,27,500.5,500.75,500.25,500.75,39
20150501|2015-03-27 02:00,27,500.5,501.75,500.25,501.25,76
20150501|2015-03-27 02:30,27,501.5,501.75,501.25,501.25,140
20150501|2015-03-27 03:00,27,501.25,501.5,500.75,500.75,181
20150501|2015-03-27 03:30,27,500.75,501.5,500.5,501.5,253
20150501|2015-03-27 04:00,27,501.5,502.75,501.25,501.75,397
20150501|2015-03-27 04:30,27,501.5,501.75,500.75,501.5,205
20150501|2015-03-27 05:00,27,501.5,501.75,500.5,500.5,349
20150501|2015-03-27 05:30,27,500.5,500.75,500,500.25,345
20150501|2015-03-27 06:00,27,500.25,500.5,500,500,195
20150501|2015-03-27 06:30,27,500,500.25,500,500.25,203
20150501|2015-03-27 07:00,27,500.25,502.25,500.25,502.25,378
20150501|2015-03-27 07:30,27,502.25,503.5,502,502.75,479
20150501|2015-03-27 08:30,27,502,504.5,501,501.5,5775
20150501|2015-03-27 09:00,27,501.5,504.25,499.75,503.25,4457
20150501|2015-03-27 09:30,27,503.25,505.5,502.75,504,4180
20150501|2015-03-27 10:00,27,504.25,505.5,502.75,504.25,2372
20150501|2015-03-27 10:30,27,504.25,506,504,505.75,2752
20150501|2015-03-27 11:00,27,505.5,507.5,504.5,506.75,3388
20150501|2015-03-27 11:30,27,506.75,508,506.5,507.5,2279
20150501|2015-03-27 12:00,27,507.75,509,507.5,507.75,2230
20150501|2015-03-27 12:30,27,507.75,508.5,506,507,1748
20150501|2015-03-27 13:00,27,507.25,508.75,506.25,507.5,4362
20150501|2015-03-29 19:00,30,513.25,513.5,511,513,1106
20150501|2015-03-29 19:30,30,513,513.5,512.75,513,336
20150501|2015-03-29 20:00,30,513,513,511.75,512.75,212
20150501|2015-03-29 20:30,30,512.5,513.5,512.5,513.5,168
20150501|2015-03-29 21:00,30,513.25,513.5,512.75,513,73
20150501|2015-03-29 21:30,30,513,513,512.5,512.5,149
20150501|2015-03-29 22:00,30,512.5,512.75,512.25,512.5,145
20150501|2015-03-29 22:30,30,512.5,512.75,512.25,512.5,45
20150501|2015-03-29 23:00,30,512.75,512.75,512.5,512.5,39
20150501|2015-03-29 23:30,30,512.5,512.75,512.25,512.75,11
20150501|2015-03-30 00:00,30,512.75,513,512.75,512.75,59
20150501|2015-03-30 00:30,30,512.75,513.5,512.75,513.5,245
20150501|2015-03-30 01:00,30,513.5,513.75,513,513.25,273
20150501|2015-03-30 01:30,30,513.25,513.75,513,513.25,228
20150501|2015-03-30 02:00,30,513.5,513.75,512.25,512.25,509
20150501|2015-03-30 02:30,30,512.25,512.5,511,511.75,321
20150501|2015-03-30 03:00,30,511.5,511.5,510.25,511.25,385
20150501|2015-03-30 03:30,30,511.25,511.5,510,510,176
20150501|2015-03-30 04:00,30,510.25,511.75,510,511.75,342
20150501|2015-03-30 04:30,30,511.25,512,510.5,511.5,355
20150501|2015-03-30 05:00,30,511.5,511.75,510.5,511,101
20150501|2015-03-30 05:30,30,511.25,511.25,509.25,509.75,294
20150501|2015-03-30 06:00,30,509.5,510,508.75,509.75,283
20150501|2015-03-30 06:30,30,509.75,511.5,509.75,511.5,301
20150501|2015-03-30 07:00,30,511.5,512,511.5,511.5,172
20150501|2015-03-30 07:30,30,511.5,512,511.5,511.75,95
20150501|2015-03-30 08:30,30,512,524.25,511.75,523,15258
20150501|2015-03-30 09:00,30,523,523.75,519.5,521.25,7267
20150501|2015-03-30 09:30,30,521.25,526,521.25,523.5,6827
20150501|2015-03-30 10:00,30,523.75,526.25,523.25,525.5,4144
20150501|2015-03-30 10:30,30,525.25,527.25,524.5,526.5,4715
20150501|2015-03-30 11:00,30,526.75,528,526.25,527.75,3511
20150501|2015-03-30 11:30,30,528,529.5,526.75,528.25,3015
20150501|2015-03-30 12:00,30,528.25,528.5,525.5,528,3222
20150501|2015-03-30 12:30,30,527.75,529.25,527.75,529,2916
20150501|2015-03-30 13:00,30,529,531,528.25,530.5,6555
20150501|2015-03-30 19:00,31,531.75,531.75,530.25,530.75,1127
20150501|2015-03-30 19:30,31,531,531.25,530.75,530.75,123
20150501|2015-03-30 20:00,31,530.75,531,530,530.75,293
20150501|2015-03-30 20:30,31,530.5,530.75,530.25,530.25,97
20150501|2015-03-30 21:00,31,530.5,531,530.25,530.25,84
20150501|2015-03-30 21:30,31,530.25,530.75,529.25,530,455
20150501|2015-03-30 22:00,31,530,530,529,529.5,129
20150501|2015-03-30 22:30,31,529.5,530,529.25,530,99
20150501|2015-03-30 23:00,31,529.5,530,529.5,530,51
20150501|2015-03-30 23:30,31,530,530,529.75,529.75,13
20150501|2015-03-31 00:00,31,529.75,529.75,528.5,528.75,185
20150501|2015-03-31 00:30,31,529,529,528.5,528.5,96
20150501|2015-03-31 01:00,31,528.5,528.5,527,527.75,402
20150501|2015-03-31 01:30,31,527.75,528,527.25,527.5,238
20150501|2015-03-31 02:00,31,527.5,528,527.25,528,163
20150501|2015-03-31 02:30,31,527.75,528.5,527.75,528,255
20150501|2015-03-31 03:00,31,527.75,528,526,526.5,422
20150501|2015-03-31 03:30,31,526.75,527.75,525.5,526,677
20150501|2015-03-31 04:00,31,526,526.25,525,526,607
20150501|2015-03-31 04:30,31,526,526.5,525.75,526.5,200
20150501|2015-03-31 05:00,31,526.5,526.75,526.5,526.5,86
20150501|2015-03-31 05:30,31,526.5,527.25,526,526.25,338
20150501|2015-03-31 06:00,31,526,526,525.5,525.5,160
20150501|2015-03-31 06:30,31,525.75,526,524.5,525.75,732
20150501|2015-03-31 07:00,31,525.5,526,525,525.5,310
20150501|2015-03-31 07:30,31,525.25,525.75,524.75,525.25,260
20150501|2015-03-31 08:30,31,525.25,527.75,523.5,527,6591
20150501|2015-03-31 09:00,31,526.75,528.25,524.5,526.25,3779
20150501|2015-03-31 09:30,31,526.25,529,526,528,3035
20150501|2015-03-31 10:00,31,528.25,529.25,526.75,528.25,3544
20150501|2015-03-31 10:30,31,528.25,529.75,521.25,527.5,5324
20150501|2015-03-31 11:00,31,527.25,528.5,510.5,511.5,18840
20150501|2015-03-31 11:30,31,511.5,515.75,511.25,512,5824
20150501|2015-03-31 12:00,31,512,513,509,511.5,4930
20150501|2015-03-31 12:30,31,511.5,513.5,509.75,512.25,3753
20150501|2015-03-31 13:00,31,512.25,513.25,510.75,512.75,8749
20150501|2015-03-31 19:00,1,513,514.75,512.75,514.25,527
20150501|2015-03-31 19:30,1,514.5,515.5,514.25,514.75,189
20150501|2015-03-31 20:00,1,514.5,515.75,514.5,514.75,175
20150501|2015-03-31 20:30,1,515,515.5,514.25,515,242
20150501|2015-03-31 21:00,1,515,515.5,515,515.25,85
20150501|2015-03-31 21:30,1,515.25,515.75,515,515.25,84
20150501|2015-03-31 22:00,1,515.5,516.25,515.25,516.25,327
20150501|2015-03-31 22:30,1,516.25,516.25,515.75,516,21
20150501|2015-03-31 23:00,1,516.25,517.25,516.25,516.5,214
20150501|2015-03-31 23:30,1,516.25,516.75,516.25,516.75,26
20150501|2015-04-01 00:00,1,516.5,516.75,516.5,516.5,115
20150501|2015-04-01 00:30,1,516.75,517,516.5,517,199
20150501|2015-04-01 01:00,1,516.75,518,516.5,517.75,478
20150501|2015-04-01 01:30,1,517.5,517.5,516.5,516.5,115
20150501|2015-04-01 02:00,1,516.5,516.75,516.5,516.75,49
20150501|2015-04-01 02:30,1,516.75,516.75,516.25,516.5,217
20150501|2015-04-01 03:00,1,516.5,516.75,516,516.25,96
20150501|2015-04-01 03:30,1,516.25,516.25,514.75,516,270
20150501|2015-04-01 04:00,1,516,516.25,515.75,515.75,63
20150501|2015-04-01 04:30,1,515.75,516,514.25,514.25,270
20150501|2015-04-01 05:00,1,514.25,514.75,513.25,514.75,235
20150501|2015-04-01 05:30,1,514.75,514.75,514.25,514.75,102
20150501|2015-04-01 06:00,1,514.75,514.75,513,513,306
20150501|2015-04-01 06:30,1,513,514,511,511,863
20150501|2015-04-01 07:00,1,511,511.75,510.25,511,681
20150501|2015-04-01 07:30,1,511,511,510,510.25,139
20150501|2015-04-01 08:30,1,510,510.75,506,510,6271
20150501|2015-04-01 09:00,1,510.25,514.5,509.25,513.5,5848
20150501|2015-04-01 09:30,1,513.5,519.75,513.25,516.5,8754
20150501|2015-04-01 10:00,1,516.5,520,516.25,519.75,4943
20150501|2015-04-01 10:30,1,519.5,527.75,519.5,527.75,8980
20150501|2015-04-01 11:00,1,527.5,528,525,526,5302
20150501|2015-04-01 11:30,1,526.25,527.75,523,524.25,4348
20150501|2015-04-01 12:00,1,524.25,527,522.25,524.5,4446
20150501|2015-04-01 12:30,1,524.75,527.5,524.25,527.5,2182
20150501|2015-04-01 13:00,1,527.5,529,526,529,6088
20150501|2015-04-01 19:00,2,528,528.25,525.5,525.5,756
20150501|2015-04-01 19:30,2,525.75,525.75,524,524.5,222
20150501|2015-04-01 20:00,2,524.5,524.5,522.5,523.75,415
20150501|2015-04-01 20:30,2,523.5,524,523,524,215
20150501|2015-04-01 21:00,2,523.75,524.5,523.75,524.25,40
20150501|2015-04-01 21:30,2,524.25,525,524.25,524.5,95
20150501|2015-04-01 22:00,2,524.5,524.5,523.5,523.5,94
20150501|2015-04-01 22:30,2,523.5,523.75,523,523.25,76
20150501|2015-04-01 23:00,2,523.25,524,523,524,90
20150501|2015-04-01 23:30,2,523.5,524,523,523,101
20150501|2015-04-02 00:00,2,523,523.5,523,523.5,55
20150501|2015-04-02 00:30,2,523.75,523.75,523.5,523.5,51
20150501|2015-04-02 01:00,2,523.5,525,523.5,524.75,102
20150501|2015-04-02 01:30,2,524.75,524.75,523.75,524.75,68
20150501|2015-04-02 02:00,2,525,525.75,524.75,525.5,282
20150501|2015-04-02 02:30,2,525.25,526.75,525.25,526.75,226
20150501|2015-04-02 03:00,2,526.75,530.75,526,528.75,1292
20150501|2015-04-02 03:30,2,528.75,530.75,528.5,530,378
20150501|2015-04-02 04:00,2,530,530.25,529.5,529.75,267
20150501|2015-04-02 04:30,2,530,530,527.75,528.25,324
20150501|2015-04-02 05:00,2,528,529,527.25,528,236
20150501|2015-04-02 05:30,2,528,528.75,527.25,528.75,283
20150501|2015-04-02 06:00,2,528.5,528.75,528.25,528.25,235
20150501|2015-04-02 06:30,2,528.25,529.5,527.5,528,403
20150501|2015-04-02 07:00,2,527.5,527.5,523,525,1529
20150501|2015-04-02 07:30,2,524.75,527.25,524.25,527,504
20150501|2015-04-02 08:30,2,528,535.5,525.25,533.25,11639
20150501|2015-04-02 09:00,2,533.25,536,532.5,533.25,5242
20150501|2015-04-02 09:30,2,533,538.5,530.5,534.5,6878
20150501|2015-04-02 10:00,2,534.5,536.75,534,536,3865
20150501|2015-04-02 10:30,2,535.75,538.5,535.75,538,3874
20150501|2015-04-02 11:00,2,538,539.5,537.25,539.5,4308
20150501|2015-04-02 11:30,2,539.5,542,536.5,538.5,7094
20150501|2015-04-02 12:00,2,538.75,542,538.25,540.75,2788
20150501|2015-04-02 12:30,2,540.75,544.25,537,537.5,6560
20150501|2015-04-02 13:00,2,537.5,538.5,533.5,534,7039
20150501|2015-04-05 19:00,6,537.5,541.75,537.5,541.75,1376
20150501|2015-04-05 19:30,6,542,542.75,541,541.5,241
20150501|2015-04-05 20:00,6,542,542,540.25,541,139
20150501|2015-04-05 20:30,6,541,541.25,540,540.75,90
20150501|2015-04-05 21:00,6,540.75,541,540,540.25,28
20150501|2015-04-05 21:30,6,540.5,540.75,540.5,540.75,24
20150501|2015-04-05 22:00,6,540.75,540.75,540.5,540.75,13
20150501|2015-04-05 22:30,6,540.75,540.75,540.5,540.75,18
20150501|2015-04-05 23:00,6,540.75,541.5,540.75,541.25,61
20150501|2015-04-05 23:30,6,541.25,541.25,540.25,540.25,37
20150501|2015-04-06 00:00,6,540,540.25,540,540,23
20150501|2015-04-06 00:30,6,540,540.75,540,540.25,36
20150501|2015-04-06 01:00,6,540.25,540.5,540.25,540.5,17
20150501|2015-04-06 01:30,6,540.5,542,540.5,541.25,82
20150501|2015-04-06 02:00,6,541.25,543.25,540.5,543,234
20150501|2015-04-06 02:30,6,543,543,542.75,543,61
20150501|2015-04-06 03:00,6,542.75,543.75,542.25,542.75,200
20150501|2015-04-06 03:30,6,542.75,543,542.5,543,45
20150501|2015-04-06 04:00,6,543,543.75,542.75,543,98
20150501|2015-04-06 04:30,6,543,543.75,542.75,543.5,94
20150501|2015-04-06 05:00,6,543.25,543.75,543,543.25,72
20150501|2015-04-06 05:30,6,543.25,543.75,542.75,543.25,185
20150501|2015-04-06 06:00,6,543.75,543.75,541.5,541.5,212
20150501|2015-04-06 06:30,6,541.5,542.25,539.25,539.5,582
20150501|2015-04-06 07:00,6,539.5,540.75,538.5,540.25,385
20150501|2015-04-06 07:30,6,540,540.75,539.5,540.5,167
20150501|2015-04-06 08:30,6,541,542.25,530.25,531,9224
20150501|2015-04-06 09:00,6,530.75,534.75,530,534,5069
20150501|2015-04-06 09:30,6,534,534.25,530.5,531.75,3142
20150501|2015-04-06 10:00,6,531.75,531.75,528.25,528.25,3148
20150501|2015-04-06 10:30,6,528.25,529.75,526,526.25,2839
20150501|2015-04-06 11:00,6,526.25,526.75,525,526.5,2608
20150501|2015-04-06 11:30,6,526.75,529,526,528.5,2363
20150501|2015-04-06 12:00,6,528.5,528.75,525.75,526.25,1558
20150501|2015-04-06 12:30,6,526.25,528.25,525.5,527.25,1826
20150501|2015-04-06 13:00,6,527.5,528.75,526.75,528.5,3350
20150501|2015-04-06 19:00,7,526,528.25,524.75,527.75,986
20150501|2015-04-06 19:30,7,527.75,527.75,526.75,527.25,78
20150501|2015-04-06 20:00,7,527.5,529,527.5,528.5,128
20150501|2015-04-06 20:30,7,528.25,528.5,526.75,526.75,61
20150501|2015-04-06 21:00,7,527,527.25,526.75,527.25,110
20150501|2015-04-06 21:30,7,527,527.25,527,527.25,42
20150501|2015-04-06 22:00,7,527,527.5,527,527.5,29
20150501|2015-04-06 22:30,7,527.75,528,527.25,527.25,83
20150501|2015-04-06 23:00,7,527.25,527.75,527.25,527.75,22
20150501|2015-04-06 23:30,7,527.75,527.75,527.5,527.75,25
20150501|2015-04-07 00:00,7,528,529.5,528,529.25,176
20150501|2015-04-07 00:30,7,529.25,529.75,529.25,529.5,132
20150501|2015-04-07 01:00,7,529.75,529.75,528.5,529.25,106
20150501|2015-04-07 01:30,7,529.25,529.75,529.25,529.5,131
20150501|2015-04-07 02:00,7,529.5,529.5,528,528,185
20150501|2015-04-07 02:30,7,528,528.25,526.25,526.25,271
20150501|2015-04-07 03:00,7,526.25,526.5,523,523.25,1175
20150501|2015-04-07 03:30,7,523.5,523.5,521.75,522.5,706
20150501|2015-04-07 04:00,7,522.5,523,521.5,522.25,514
20150501|2015-04-07 04:30,7,522.25,523.5,522,523.25,184
20150501|2015-04-07 05:00,7,523.5,524,523.25,523.5,320
20150501|2015-04-07 05:30,7,523.5,523.5,522.5,523.25,235
20150501|2015-04-07 06:00,7,523.5,524,523,524,167
20150501|2015-04-07 06:30,7,524,524.75,523,523,384
20150501|2015-04-07 07:00,7,523,524.25,523,523.25,270
20150501|2015-04-07 07:30,7,523.25,523.25,522.5,522.5,225
20150501|2015-04-07 08:30,7,522.5,523,517.75,520.5,9073
20150501|2015-04-07 09:00,7,520.75,524.75,520,524.5,3771
20150501|2015-04-07 09:30,7,524.5,529.5,524.25,527.75,7915
20150501|2015-04-07 10:00,7,527.75,529,526.25,528.75,3005
20150501|2015-04-07 10:30,7,529,533.5,528.25,532.75,4900
20150501|2015-04-07 11:00,7,533,534,529.75,530,2867
20150501|2015-04-07 11:30,7,530.25,532,528.25,528.5,2518
20150501|2015-04-07 12:00,7,528.25,529,525.75,528.75,2426
20150501|2015-04-07 12:30,7,528.5,528.75,525.75,526.75,1688
20150501|2015-04-07 13:00,7,526.5,527.25,524.5,527,3407
20150501|2015-04-07 19:00,8,528,528.75,527.5,528.25,373
20150501|2015-04-07 19:30,8,528.25,530,528.25,529.25,221
20150501|2015-04-07 20:00,8,529.25,529.5,529,529.5,66
20150501|2015-04-07 20:30,8,529.25,530,529.25,530,82
20150501|2015-04-07 21:00,8,530,530,529.25,529.5,44
20150501|2015-04-07 21:30,8,529.25,529.75,529.25,529.25,43
20150501|2015-04-07 22:00,8,529.5,529.75,529.25,529.75,101
20150501|2015-04-07 22:30,8,529.75,530.25,529.75,529.75,107
20150501|2015-04-07 23:00,8,529.75,530.75,529.75,530.5,107
20150501|2015-04-07 23:30,8,530.5,530.75,530.25,530.5,45
20150501|2015-04-08 00:00,8,530.25,530.5,530.25,530.25,10
20150501|2015-04-08 00:30,8,530.25,530.5,529.75,530.25,71
20150501|2015-04-08 01:00,8,530,530.75,530,530.5,66
20150501|2015-04-08 01:30,8,530.5,530.5,529.75,529.75,48
20150501|2015-04-08 02:00,8,529.75,530,527.5,528.25,473
20150501|2015-04-08 02:30,8,528,528.5,527,527.25,168
20150501|2015-04-08 03:00,8,527.25,527.25,526.25,526.5,148
20150501|2015-04-08 03:30,8,526.25,527.5,526.25,527.5,220
20150501|2015-04-08 04:00,8,527.5,527.5,524,524.5,576
20150501|2015-04-08 04:30,8,524.75,525.25,524,525,254
20150501|2015-04-08 05:00,8,525,525.75,524.75,525.5,90
20150501|2015-04-08 05:30,8,525.25,525.75,525.25,525.25,92
20150501|2015-04-08 06:00,8,525.25,526,525.25,526,198
20150501|2015-04-08 06:30,8,526,526.25,525.75,526.25,133
20150501|2015-04-08 07:00,8,526,528.5,526,526.75,696
20150501|2015-04-08 07:30,8,526.5,527.5,526,526.25,478
20150501|2015-04-08 08:30,8,526.25,527.5,520.25,524.25,6863
20150501|2015-04-08 09:00,8,524.5,528.5,521,523,5485
20150501|2015-04-08 09:30,8,523,523,518.25,520.25,7194
20150501|2015-04-08 10:00,8,520.5,524.25,519.75,523.25,3197
20150501|2015-04-08 10:30,8,523,525.25,523,525.25,2175
20150501|2015-04-08 11:00,8,525.25,526.25,524.25,525.25,1998
20150501|2015-04-08 11:30,8,525.5,525.5,521.75,523.75,1675
20150501|2015-04-08 12:00,8,523.75,525.75,523.5,524.75,1309
20150501|2015-04-08 12:30,8,524.5,525.75,524.25,525.75,860
20150501|2015-04-08 13:00,8,525.5,527.25,525,525.75,3311
20150501|2015-04-08 19:00,9,525.5,526.75,525,526,516
20150501|2015-04-08 19:30,9,526.25,526.25,524.75,524.75,160
20150501|2015-04-08 20:00,9,524.75,525,524.25,524.25,64
20150501|2015-04-08 20:30,9,524.25,525.25,524.25,524.5,59
20150501|2015-04-08 21:00,9,524.5,525,524.5,524.75,43
20150501|2015-04-08 21:30,9,525,525,524.5,524.5,24
20150501|2015-04-08 22:00,9,524.75,524.75,524.5,524.75,40
20150501|2015-04-08 22:30,9,524.5,524.75,524.5,524.5,40
20150501|2015-04-08 23:00,9,524.25,524.25,523.25,523.5,114
20150501|2015-04-08 23:30,9,523.75,524,523.75,524,19
20150501|2015-04-09 00:00,9,524.25,524.25,523.5,523.5,16
20150501|2015-04-09 00:30,9,523.5,524,523.5,524,50
20150501|2015-04-09 01:00,9,524,524.5,524,524,50
20150501|2015-04-09 01:30,9,524.25,524.25,523.5,523.5,26
20150501|2015-04-09 02:00,9,523.25,524,523,523.5,180
20150501|2015-04-09 02:30,9,523.5,523.5,522.75,523,221
20150501|2015-04-09 03:00,9,522.75,524,522.75,524,177
20150501|2015-04-09 03:30,9,523.75,524.5,523.5,524.5,172
20150501|2015-04-09 04:00,9,524.5,524.75,524.25,524.25,121
20150501|2015-04-09 04:30,9,524.25,524.25,524.25,524.25,39
20150501|2015-04-09 05:00,9,524.25,524.75,524,524,44
20150501|2015-04-09 05:30,9,523.75,524,522,522,233
20150501|2015-04-09 06:00,9,522,522.75,521,522,171
20150501|2015-04-09 06:30,9,522,522.25,521,521.5,337
20150501|2015-04-09 07:00,9,521.5,522.75,521,521.75,461
20150501|2015-04-09 07:30,9,521.75,522.5,520.5,522.25,730
20150501|2015-04-09 08:30,9,522.5,522.75,518.5,519.5,4408
20150501|2015-04-09 09:00,9,519.5,520,516,516.5,5833
20150501|2015-04-09 09:30,9,516.5,518.5,516,518,4686
20150501|2015-04-09 10:00,9,517.75,517.75,514,515.25,4136
20150501|2015-04-09 10:30,9,515.5,518.5,513.75,517,4105
20150501|2015-04-09 11:00,9,517.5,526,515.5,525,9835
20150501|2015-04-09 11:30,9,525,526,521.5,521.5,4689
20150501|2015-04-09 12:00,9,521.5,522,518,521,3289
20150501|2015-04-09 12:30,9,521,521.75,520,520.5,1295
20150501|2015-04-09 13:00,9,520.75,521,518.25,518.75,3495
20150501|2015-04-09 19:00,10,518,518.75,515.5,516.5,520
20150501|2015-04-09 19:30,10,516.75,517,516,516.5,90
20150501|2015-04-09 20:00,10,516.75,518.5,516.75,518.5,256
20150501|2015-04-09 20:30,10,518.5,519,518,519,124
20150501|2015-04-09 21:00,10,519,519.5,518.75,519.25,75
20150501|2015-04-09 21:30,10,519.25,519.5,518.75,518.75,48
20150501|2015-04-09 22:00,10,519,519.25,518.75,519.25,34
20150501|2015-04-09 22:30,10,519,519,519,519,1
20150501|2015-04-09 23:00,10,519.25,520.25,519.25,520,218
20150501|2015-04-09 23:30,10,520,520.25,519.25,519.25,48
20150501|2015-04-10 00:00,10,519.25,519.25,518.75,518.75,84
20150501|2015-04-10 00:30,10,518.5,519,518.5,519,28
20150501|2015-04-10 01:00,10,519,519.75,518.25,518.25,108
20150501|2015-04-10 01:30,10,518,518.25,518,518,70
20150501|2015-04-10 02:00,10,518,518.25,517,517.75,221
20150501|2015-04-10 02:30,10,517.5,517.75,517.25,517.75,98
20150501|2015-04-10 03:00,10,517.75,518.25,517.25,517.25,160
20150501|2015-04-10 03:30,10,517.5,517.75,517.5,517.5,47
20150501|2015-04-10 04:00,10,517.5,517.75,517.5,517.5,133
20150501|2015-04-10 04:30,10,517.75,517.75,517.25,517.5,168
20150501|2015-04-10 05:00,10,517.5,517.75,517,517.25,152
20150501|2015-04-10 05:30,10,517,518.75,517,518.5,99
20150501|2015-04-10 06:00,10,518.75,518.75,517.75,518.25,151
20150501|2015-04-10 06:30,10,518.5,519.25,517.75,518,157
20150501|2015-04-10 07:00,10,517.75,518.25,516,518,532
20150501|2015-04-10 07:30,10,518,519,518,518.75,173
20150501|2015-04-10 08:30,10,519.5,524.25,518.5,521.5,5630
20150501|2015-04-10 09:00,10,521.5,522.75,520,521.5,2794
20150501|2015-04-10 09:30,10,521.75,523.5,521.25,523.25,2136
20150501|2015-04-10 10:00,10,523.25,527.5,523,525.5,4508
20150501|2015-04-10 10:30,10,525.25,526.75,521.25,521.75,2367
20150501|2015-04-10 11:00,10,521.75,523,518.5,522.75,3977
20150501|2015-04-10 11:30,10,522.75,525.75,522,525.5,2088
20150501|2015-04-10 12:00,10,525.5,527.5,524.5,525,3880
20150501|2015-04-10 12:30,10,525,525.5,521.5,525,2369
20150501|2015-04-10 13:00,10,525,527,522.75,527,3933
20150501|2015-04-12 19:00,13,518,518.75,515.75,517.5,2143
20150501|2015-04-12 19:30,13,517.5,519.5,517,519,406
20150501|2015-04-12 20:00,13,519.25,520,519.25,519.25,290
20150501|2015-04-12 20:30,13,519.5,520,516.75,517.25,644
20150501|2015-04-12 21:00,13,517,517.5,516.75,517.5,122
20150501|2015-04-12 21:30,13,517.75,517.75,517.25,517.5,74
20150501|2015-04-12 22:00,13,517.5,517.5,517.25,517.25,14
20150501|2015-04-12 22:30,13,517.5,517.5,517.5,517.5,14
20150501|2015-04-12 23:00,13,517.5,517.5,517.25,517.25,41
20150501|2015-04-12 23:30,13,517,517.5,516.75,517.5,39
20150501|2015-04-13 00:00,13,517.75,518,517.25,517.75,108
20150501|2015-04-13 00:30,13,518,519.25,518,519,89
20150501|2015-04-13 01:00,13,519,519.25,518.25,518.25,57
20150501|2015-04-13 01:30,13,518.5,519,518.5,518.75,49
20150501|2015-04-13 02:00,13,518.75,518.75,518,518,217
20150501|2015-04-13 02:30,13,518,518.25,516.75,517,621
20150501|2015-04-13 03:00,13,516.75,518.25,515,516.5,773
20150501|2015-04-13 03:30,13,516.5,516.5,515,515,318
20150501|2015-04-13 04:00,13,515,515.5,514.5,515.25,220
20150501|2015-04-13 04:30,13,515,515.25,514,514.25,288
20150501|2015-04-13 05:00,13,514.25,515.25,513.5,514.75,506
20150501|2015-04-13 05:30,13,514.75,516,514.75,515.75,232
20150501|2015-04-13 06:00,13,515.75,516,515.5,515.75,192
20150501|2015-04-13 06:30,13,515.75,516,513.25,514,712
20150501|2015-04-13 07:00,13,514,514.25,511.5,511.75,1187
20150501|2015-04-13 07:30,13,511.75,512.5,511.5,511.75,386
20150501|2015-04-13 08:30,13,513,513,507.25,508,11683
20150501|2015-04-13 09:00,13,508,509.25,504,504.25,7761
20150501|2015-04-13 09:30,13,504.25,505,502.5,504.25,6623
20150501|2015-04-13 10:00,13,504.25,506,503.5,504,3841
20150501|2015-04-13 10:30,13,504,505.25,502.75,505,3633
20150501|2015-04-13 11:00,13,505,507.25,503.75,506.5,3864
20150501|2015-04-13 11:30,13,506.25,506.5,503.5,503.75,2092
20150501|2015-04-13 12:00,13,503.75,504.75,503,503.5,2795
20150501|2015-04-13 12:30,13,503.25,504.25,502.75,503.5,2517
20150501|2015-04-13 13:00,13,503.5,505.5,501.5,502.25,5550
20150501|2015-04-13 19:00,14,504.25,506.25,503.25,503.75,629
20150501|2015-04-13 19:30,14,503.5,504.25,503.5,503.5,92
20150501|2015-04-13 20:00,14,503.5,504.25,502.75,503,292
20150501|2015-04-13 20:30,14,502.75,502.75,502,502.25,127
20150501|2015-04-13 21:00,14,502,502.25,501.75,502.25,120
20150501|2015-04-13 21:30,14,502.25,503,502.25,502.75,76
20150501|2015-04-13 22:00,14,502.75,503.25,502.5,502.5,90
20150501|2015-04-13 22:30,14,502.5,503.5,502.5,503.5,40
20150501|2015-04-13 23:00,14,503.75,503.75,502.75,503,53
20150501|2015-04-13 23:30,14,503.25,503.5,503,503,5
20150501|2015-04-14 00:00,14,503.25,503.5,503,503.25,13
20150501|2015-04-14 00:30,14,503.25,503.75,503,503.25,24
20150501|2015-04-14 01:00,14,503.25,503.75,503,503,42
20150501|2015-04-14 01:30,14,502.75,502.75,502.25,502.25,124
20150501|2015-04-14 02:00,14,502.5,502.5,501.25,501.25,390
20150501|2015-04-14 02:30,14,501.5,502,501.25,501.75,210
20150501|2015-04-14 03:00,14,501.75,502,501.5,501.5,124
20150501|2015-04-14 03:30,14,501.25,501.25,500.75,501,158
20150501|2015-04-14 04:00,14,501,501.5,500.75,500.75,170
20150501|2015-04-14 04:30,14,500.75,501,499.25,499.5,432
20150501|2015-04-14 05:00,14,499.5,499.5,497.75,498.25,810
20150501|2015-04-14 05:30,14,498.25,498.5,497.25,498,316
20150501|2015-04-14 06:00,14,498.25,499.5,498.25,499,388
20150501|2015-04-14 06:30,14,499,500,498,499.25,704
20150501|2015-04-14 07:00,14,499.25,499.5,497.75,498.5,513
20150501|2015-04-14 07:30,14,498.5,500.25,498.5,500,565
20150501|2015-04-14 08:30,14,500.75,502.75,497.5,502.25,7477
20150501|2015-04-14 09:00,14,502.25,503.75,499.75,501,3034
20150501|2015-04-14 09:30,14,501,501.75,496.5,500.75,6121
20150501|2015-04-14 10:00,14,500.75,502.75,498.75,499.25,2686
20150501|2015-04-14 10:30,14,499,500.75,498.5,499.25,1369
20150501|2015-04-14 11:00,14,499.25,500,498,498.5,1638
20150501|2015-04-14 11:30,14,498.75,499.5,498.25,498.75,1207
20150501|2015-04-14 12:00,14,498.5,501,498.25,500,1348
20150501|2015-04-14 12:30,14,500,501.75,498.5,499.25,1750
20150501|2015-04-14 13:00,14,499.25,501,496.25,497.25,4484
20150501|2015-04-14 19:00,15,498.5,498.75,496.75,497.25,406
20150501|2015-04-14 19:30,15,497.5,497.5,496.5,496.75,98
20150501|2015-04-14 20:00,15,496.5,496.75,495,496.25,204
20150501|2015-04-14 20:30,15,495.75,496.25,495.5,496,88
20150501|2015-04-14 21:00,15,496,496,495.5,495.75,60
20150501|2015-04-14 21:30,15,495.75,495.75,495.25,495.5,28
20150501|2015-04-14 22:00,15,495.5,495.75,495,495.5,82
20150501|2015-04-14 22:30,15,495.75,496,495.75,495.75,13
20150501|2015-04-14 23:00,15,496,496,495.5,496,25
20150501|2015-04-14 23:30,15,496,496.25,496,496.25,26
20150501|2015-04-15 00:00,15,496.25,496.5,496.25,496.5,19
20150501|2015-04-15 00:30,15,496.5,496.5,496.25,496.25,27
20150501|2015-04-15 01:00,15,496.5,498.25,496.5,498.25,130
20150501|2015-04-15 01:30,15,498,498.75,496.5,497.5,318
20150501|2015-04-15 02:00,15,497.25,499.5,496.5,496.5,419
20150501|2015-04-15 02:30,15,496.25,497.25,495.75,495.75,129
20150501|2015-04-15 03:00,15,496,497.75,495.75,497.75,96
20150501|2015-04-15 03:30,15,497.75,498.75,497,498.75,148
20150501|2015-04-15 04:00,15,499,499,496.75,498.5,234
20150501|2015-04-15 04:30,15,498.5,498.5,497.5,498.25,187
20150501|2015-04-15 05:00,15,498,498.25,497,498,284
20150501|2015-04-15 05:30,15,498,498.25,497.5,498,207
20150501|2015-04-15 06:00,15,498,499.25,497.25,498.25,410
20150501|2015-04-15 06:30,15,498.5,503.75,498.5,502.75,1101
20150501|2015-04-15 07:00,15,502.75,502.75,501,501,531
20150501|2015-04-15 07:30,15,501,501,499.5,499.75,218
20150501|2015-04-15 08:30,15,500,502,498,499,3803
20150501|2015-04-15 09:00,15,499,500.5,497,497.75,2256
20150501|2015-04-15 09:30,15,497.75,500.75,497,499.5,3597
20150501|2015-04-15 10:00,15,499.25,501,497.75,498.75,1669
20150501|2015-04-15 10:30,15,498.75,501,498.75,499.25,1868
20150501|2015-04-15 11:00,15,499.25,499.75,494,494.75,4044
20150501|2015-04-15 11:30,15,494.75,495.75,494,494.25,1771
20150501|2015-04-15 12:00,15,494.25,495,492.25,493.25,2360
20150501|2015-04-15 12:30,15,493.25,494.5,491.5,491.5,1705
20150501|2015-04-15 13:00,15,491.5,492.75,490,490.5,3166
20150501|2015-04-15 19:00,16,490,491.75,490,491.75,540
20150501|2015-04-15 19:30,16,491.5,491.5,490.5,490.75,69
20150501|2015-04-15 20:00,16,490.5,491,490.25,490.5,156
20150501|2015-04-15 20:30,16,490.25,491.75,490,491.75,170
20150501|2015-04-15 21:00,16,492,494.5,491.75,494,247
20150501|2015-04-15 21:30,16,493.75,494.25,493.75,493.75,50
20150501|2015-04-15 22:00,16,494,494.75,493.75,494.25,136
20150501|2015-04-15 22:30,16,494.25,494.75,493.75,494.75,32
20150501|2015-04-15 23:00,16,495,495.25,494.5,494.75,72
20150501|2015-04-15 23:30,16,494.75,494.75,494.5,494.5,23
20150501|2015-04-16 00:00,16,494.75,495,494.5,495,60
20150501|2015-04-16 00:30,16,494.75,495.5,494.5,494.75,58
20150501|2015-04-16 01:00,16,494.5,495.25,494.5,494.5,91
20150501|2015-04-16 01:30,16,494.25,494.25,493,493.25,174
20150501|2015-04-16 02:00,16,493.25,493.5,492.5,492.5,108
20150501|2015-04-16 02:30,16,492.25,492.5,491.5,491.5,231
20150501|2015-04-16 03:00,16,491.75,491.75,491,491.25,112
20150501|2015-04-16 03:30,16,491.25,491.25,490.25,491.25,155
20150501|2015-04-16 04:00,16,491.25,492,491.25,492,61
20150501|2015-04-16 04:30,16,491.75,492.5,491.25,491.5,94
20150501|2015-04-16 05:00,16,491.75,492.75,491.25,492,142
20150501|2015-04-16 05:30,16,492.25,492.75,491.5,492.25,181
20150501|2015-04-16 06:00,16,492.25,492.75,491.75,492,182
20150501|2015-04-16 06:30,16,492,492.5,491.75,492.5,69
20150501|2015-04-16 07:00,16,492.5,493.25,492.25,492.75,370
20150501|2015-04-16 07:30,16,492.75,494.25,492.5,494,328
20150501|2015-04-16 08:30,16,494,495.5,491.75,493.5,3690
20150501|2015-04-16 09:00,16,493.5,493.5,489,490.5,3543
20150501|2015-04-16 09:30,16,490.5,491.75,489.5,491.5,1864
20150501|2015-04-16 10:00,16,491.5,494.75,491.25,494.5,2405
20150501|2015-04-16 10:30,16,494.25,494.75,492.25,494.25,1229
20150501|2015-04-16 11:00,16,494.25,494.5,491,491.25,1482
20150501|2015-04-16 11:30,16,491.25,492.25,490.75,491.75,1035
20150501|2015-04-16 12:00,16,491.5,493.25,491.25,492.5,741
20150501|2015-04-16 12:30,16,492.25,494.5,491.75,493.75,1554
20150501|2015-04-16 13:00,16,493.75,495.5,492.75,494.75,3048
20150501|2015-04-16 19:00,17,494.25,494.5,493.25,493.25,244
20150501|2015-04-16 19:30,17,493.75,494.25,493,493,56
20150501|2015-04-16 20:00,17,493.25,493.25,492.5,492.5,47
20150501|2015-04-16 20:30,17,492.75,492.75,492,492,132
20150501|2015-04-16 21:00,17,492,492.5,491.75,491.75,73
20150501|2015-04-16 21:30,17,491.75,492.25,491.75,491.75,8
20150501|2015-04-16 22:00,17,492,492,491.5,491.75,30
20150501|2015-04-16 22:30,17,491.75,492,491.5,491.5,6
20150501|2015-04-16 23:00,17,491.25,491.75,491.25,491.25,20
20150501|2015-04-16 23:30,17,491.25,491.75,491.25,491.75,21
20150501|2015-04-17 00:00,17,492,492,491,491.5,27
20150501|2015-04-17 00:30,17,491,491.5,490.75,490.75,74
20150501|2015-04-17 01:00,17,491.25,491.5,491,491.25,22
20150501|2015-04-17 01:30,17,491.5,492,491.5,491.75,90
20150501|2015-04-17 02:00,17,491.75,492,491.5,492,8
20150501|2015-04-17 02:30,17,492,493,492,492.75,112
20150501|2015-04-17 03:00,17,493,494.5,493,494,433
20150501|2015-04-17 03:30,17,493.75,495,493.5,494.25,151
20150501|2015-04-17 04:00,17,494.25,494.5,493.5,493.75,43
20150501|2015-04-17 04:30,17,494.25,495,494.25,494.5,95
20150501|2015-04-17 05:00,17,494.75,494.75,494.25,494.25,85
20150501|2015-04-17 05:30,17,494.25,494.75,494.25,494.5,80
20150501|2015-04-17 06:00,17,494.75,496.75,494.5,495.5,482
20150501|2015-04-17 06:30,17,495.75,495.75,495,495.5,132
20150501|2015-04-17 07:00,17,495.5,496,495.25,495.25,96
20150501|2015-04-17 07:30,17,495.25,495.75,495.25,495.5,66
20150501|2015-04-17 08:30,17,496.75,497.25,494,495.25,2814
20150501|2015-04-17 09:00,17,495,498,494.75,496.75,1494
20150501|2015-04-17 09:30,17,496.75,499,495.25,496.75,2120
20150501|2015-04-17 10:00,17,496.5,498.25,496.25,498,811
20150501|2015-04-17 10:30,17,498,499.75,497,497.5,1475
20150501|2015-04-17 11:00,17,497.5,497.75,496,497,640
20150501|2015-04-17 11:30,17,497,498.5,496,496,725
20150501|2015-04-17 12:00,17,496.25,497,494.5,495.25,966
20150501|2015-04-17 12:30,17,495.25,495.5,494,495,1232
20150501|2015-04-17 13:00,17,495,495.5,493,493.25,1463
20150501|2015-04-19 19:00,20,495,495,493,495,314
20150501|2015-04-19 19:30,20,494.75,494.75,493.5,493.5,94
20150501|2015-04-19 20:00,20,494,494.25,493.75,494,101
20150501|2015-04-19 20:30,20,493.25,493.25,492,492.25,67
20150501|2015-04-19 21:00,20,493,493.75,493,493.25,94
20150501|2015-04-19 21:30,20,493.5,494.75,493.5,493.75,165
20150501|2015-04-19 22:00,20,493.75,494.5,493.75,494.5,9
20150501|2015-04-19 22:30,20,494.5,495,494.5,495,8
20150501|2015-04-19 23:00,20,495,495.25,495,495.25,10
20150501|2015-04-19 23:30,20,495,495,495,495,3
20150501|2015-04-20 00:00,20,495.25,495.25,494.75,494.75,29
20150501|2015-04-20 00:30,20,494.5,495.25,494.5,495,41
20150501|2015-04-20 01:00,20,494.75,495.5,494.5,495.5,52
20150501|2015-04-20 01:30,20,495.5,495.5,495,495.25,15
20150501|2015-04-20 02:00,20,495,495,494.5,495,27
20150501|2015-04-20 02:30,20,495,495,494.5,494.75,20
20150501|2015-04-20 03:00,20,495,496,495,496,126
20150501|2015-04-20 03:30,20,495.75,496,495.25,495.75,128
20150501|2015-04-20 04:00,20,495.75,496.5,495.5,496.25,86
20150501|2015-04-20 04:30,20,496.25,496.5,496,496.25,282
20150501|2015-04-20 05:00,20,496.25,496.75,496.25,496.5,23
20150501|2015-04-20 05:30,20,496.25,496.5,495.5,495.75,39
20150501|2015-04-20 06:00,20,495.75,495.75,495.5,495.75,145
20150501|2015-04-20 06:30,20,496,496.25,495.5,495.5,89
20150501|2015-04-20 07:00,20,495.5,495.5,493.5,495,318
20150501|2015-04-20 07:30,20,494.75,496,494.75,496,103
20150501|2015-04-20 08:30,20,496.25,497.25,493.5,495.25,1862
20150501|2015-04-20 09:00,20,495,496.5,493.75,495.5,1110
20150501|2015-04-20 09:30,20,495.5,496,492.75,494.25,1290
20150501|2015-04-20 10:00,20,494,496.25,493.5,496.25,827
20150501|2015-04-20 10:30,20,496.25,498.5,496,497.5,2386
20150501|2015-04-20 11:00,20,497.25,497.75,494.75,495.75,754
20150501|2015-04-20 11:30,20,495.75,496.75,495.25,495.5,587
20150501|2015-04-20 12:00,20,495.5,495.75,493,493.25,925
20150501|2015-04-20 12:30,20,493,499,493,497.75,1918
20150501|2015-04-20 13:00,20,497.75,499.25,496.75,498.5,1837
20150501|2015-04-20 19:00,21,498.5,499,496.75,497,189
20150501|2015-04-20 19:30,21,496.75,496.75,495.75,495.75,162
20150501|2015-04-20 20:00,21,495.75,496.75,495.75,495.75,17
20150501|2015-04-20 20:30,21,496,496.75,496,496.75,16
20150501|2015-04-20 21:00,21,497,497,496.25,496.25,5
20150501|2015-04-20 21:30,21,496.75,497,496.75,497,5
20150501|2015-04-20 22:00,21,497,497,497,497,8
20150501|2015-04-20 22:30,21,497,497,497,497,4
20150501|2015-04-20 23:00,21,496.25,496.25,496,496,50
20150501|2015-04-20 23:30,21,496.5,496.5,496.5,496.5,1
20150501|2015-04-21 00:00,21,496,496,495.75,496,52
20150501|2015-04-21 00:30,21,496,496,495.75,495.75,15
20150501|2015-04-21 01:00,21,496.25,496.25,495.5,495.75,70
20150501|2015-04-21 01:30,21,496.25,496.25,496,496,6
20150501|2015-04-21 02:00,21,496,496,495.5,495.5,48
20150501|2015-04-21 02:30,21,495.5,495.75,495.5,495.75,3
20150501|2015-04-21 03:00,21,496,496,495.75,496,11
20150501|2015-04-21 03:30,21,496,496,495.5,495.75,104
20150501|2015-04-21 04:00,21,495.75,496,495,495.75,182
20150501|2015-04-21 04:30,21,495.75,495.75,494.75,495,447
20150501|2015-04-21 05:00,21,495,495,494.5,494.75,77
20150501|2015-04-21 05:30,21,495,495.25,494.5,494.5,63
20150501|2015-04-21 06:00,21,494.5,495.25,494.25,495.25,27
20150501|2015-04-21 06:30,21,495.5,496,494.75,495.75,55
20150501|2015-04-21 07:00,21,495.5,496.25,495.5,495.5,93
20150501|2015-04-21 07:30,21,495.75,498,495.75,498,600
20150501|2015-04-21 08:30,21,498,498.25,494.5,497.5,2503
20150501|2015-04-21 09:00,21,497.5,501,497,500.5,1906
20150501|2015-04-21 09:30,21,500.5,504.25,499.75,504.25,2231
20150501|2015-04-21 10:00,21,504.25,506.5,503,503,2020
20150501|2015-04-21 10:30,21,503,504.25,502,504.25,997
20150501|2015-04-21 11:00,21,504,505.25,502.75,504,1201
20150501|2015-04-21 11:30,21,504,505,503,504.75,543
20150501|2015-04-21 12:00,21,505,505,502.75,503.25,491
20150501|2015-04-21 12:30,21,503.25,504,502,502.25,601
20150501|2015-04-21 13:00,21,502.25,503.75,500,500.75,1494
20150501|2015-04-21 19:00,22,500.25,501,499.75,500.25,61
20150501|2015-04-21 19:30,22,500,500.5,499.75,500.5,22
20150501|2015-04-21 20:00,22,500.5,500.75,499.75,499.75,20
20150501|2015-04-21 20:30,22,500,500,499.5,499.5,18
20150501|2015-04-21 21:00,22,499.5,500,499.25,499.25,13
20150501|2015-04-21 21:30,22,499.75,499.75,499.75,499.75,2
20150501|2015-04-21 22:00,22,499.75,499.75,499.75,499.75,17
20150501|2015-04-21 22:30,22,499.5,499.5,499.5,499.5,2
20150501|2015-04-21 23:00,22,499.5,499.5,499.5,499.5,38
20150501|2015-04-21 23:30,22,500,500,499.75,499.75,2
20150501|2015-04-22 00:00,22,499.5,499.5,499.5,499.5,22
20150501|2015-04-22 00:30,22,499.5,499.75,499.25,499.75,64
20150501|2015-04-22 01:00,22,499.5,499.5,499,499.5,13
20150501|2015-04-22 01:30,22,499,499,498.5,498.75,161
20150501|2015-04-22 02:00,22,498.75,498.75,498.25,498.75,172
20150501|2015-04-22 02:30,22,498.75,499.75,498.75,499.25,82
20150501|2015-04-22 03:00,22,499.5,499.5,499.25,499.5,13
20150501|2015-04-22 03:30,22,499.25,500.75,499.25,500.75,84
20150501|2015-04-22 04:00,22,501,501.75,500.75,501.75,119
20150501|2015-04-22 04:30,22,501.5,502,501.5,502,28
20150501|2015-04-22 05:00,22,502.25,503,502,503,109
20150501|2015-04-22 05:30,22,503,503.25,502,503,84
20150501|2015-04-22 06:00,22,502.75,503,502.25,503,29
20150501|2015-04-22 06:30,22,503,503,502.25,502.5,105
20150501|2015-04-22 07:00,22,502.25,502.25,501.25,501.5,170
20150501|2015-04-22 07:30,22,501.25,502,501.25,502,30
20150501|2015-04-22 08:30,22,502,504.75,500.75,500.75,1226
20150501|2015-04-22 09:00,22,500.75,501,499,500.5,1059
20150501|2015-04-22 09:30,22,500.5,500.75,496.25,497.5,1484
20150501|2015-04-22 10:00,22,497.5,499.75,497,498.75,710
20150501|2015-04-22 10:30,22,499,500,498.75,498.75,566
20150501|2015-04-22 11:00,22,499,500.75,499,500.25,536
20150501|2015-04-22 11:30,22,500.5,501.25,499.5,501,507
20150501|2015-04-22 12:00,22,501,501.25,499.25,500,468
20150501|2015-04-22 12:30,22,500,500.5,499,499.5,438
20150501|2015-04-22 13:00,22,499.75,500.5,498.5,499.25,786
20150501|2015-04-22 19:00,23,499.5,500.75,499.5,500.75,149
20150501|2015-04-22 19:30,23,500.75,500.75,500,500.5,81
20150501|2015-04-22 20:00,23,500.75,500.75,500.25,500.25,20
20150501|2015-04-22 20:30,23,500.5,500.5,500,500,13
20150501|2015-04-22 21:00,23,500.25,500.25,498.75,499,42
20150501|2015-04-22 21:30,23,499.25,499.75,498.75,499.25,41
20150501|2015-04-22 22:30,23,499,500.25,499,500.25,13
20150501|2015-04-22 23:00,23,498.75,498.75,498.5,498.5,7
20150501|2015-04-23 00:30,23,499.75,499.75,499,499,43
20150501|2015-04-23 01:00,23,499,499.5,499,499.5,13
20150501|2015-04-23 01:30,23,499.5,499.75,499.25,499.25,32
20150501|2015-04-23 02:00,23,499,499.25,498.75,499.25,42
20150501|2015-04-23 02:30,23,499.5,500.25,499.25,500,72
20150501|2015-04-23 03:00,23,500,500.5,500,500.25,12
20150501|2015-04-23 03:30,23,500.25,500.25,500,500,174
20150501|2015-04-23 04:00,23,500.25,501,500,500.5,150
20150501|2015-04-23 04:30,23,500,500.5,500,500.25,8
20150501|2015-04-23 05:00,23,500.25,500.25,500,500,38
20150501|2015-04-23 05:30,23,500.25,500.75,500.25,500.75,11
20150501|2015-04-23 06:00,23,500.75,501.75,500.75,501.25,23
20150501|2015-04-23 06:30,23,501.5,502.25,501.25,501.25,82
20150501|2015-04-23 07:00,23,501.75,502,501.25,501.25,70
20150501|2015-04-23 07:30,23,501.25,502.25,501.25,502.25,54
20150501|2015-04-23 08:30,23,502.5,503,500.25,500.75,942
20150501|2015-04-23 09:00,23,500.75,502.25,499.5,500.75,806
20150501|2015-04-23 09:30,23,500.75,503.5,500,501.75,1595
20150501|2015-04-23 10:00,23,502,503.25,501.75,502,801
20150501|2015-04-23 10:30,23,502,502.5,501.5,502.5,462
20150501|2015-04-23 11:00,23,502.5,503,501,501.5,288
20150501|2015-04-23 11:30,23,501.25,501.75,499,500,876
20150501|2015-04-23 12:00,23,500.25,500.5,499.5,500.25,388
20150501|2015-04-23 12:30,23,500,500.5,498,498.75,607
20150501|2015-04-23 13:00,23,498.75,498.75,497.5,498.5,1733
20150501|2015-04-23 19:00,24,498.25,498.25,497.75,498.25,44
20150501|2015-04-23 19:30,24,498,498.25,497.75,497.75,33
20150501|2015-04-23 20:00,24,498,499.5,497.75,497.75,39
20150501|2015-04-23 20:30,24,497.75,498.5,497.75,498.5,37
20150501|2015-04-23 21:00,24,498.5,498.75,497.75,498.25,76
20150501|2015-04-23 21:30,24,498,498,498,498,1
20150501|2015-04-23 22:00,24,498,498,497.5,497.5,64
20150501|2015-04-23 22:30,24,497.5,497.5,497.25,497.25,22
20150501|2015-04-23 23:00,24,497.5,497.5,497.25,497.5,18
20150501|2015-04-23 23:30,24,497.25,497.75,497.25,497.75,21
20150501|2015-04-24 00:00,24,497.25,497.25,497,497,28
20150501|2015-04-24 00:30,24,497.25,497.25,496.5,497.25,102
20150501|2015-04-24 01:00,24,496.75,497.25,496.5,496.5,18
20150501|2015-04-24 01:30,24,496.5,496.75,496.5,496.5,43
20150501|2015-04-24 02:00,24,496.75,497,496.25,496.75,126
20150501|2015-04-24 02:30,24,496.5,496.75,496.25,496.75,38
20150501|2015-04-24 03:00,24,496.75,496.75,496.5,496.75,16
20150501|2015-04-24 03:30,24,496.75,497.5,496.75,497.25,74
20150501|2015-04-24 04:00,24,497.25,497.5,497,497,53
20150501|2015-04-24 04:30,24,497,497.5,496.75,497.5,33
20150501|2015-04-24 05:00,24,497.25,497.25,496.5,496.75,32
20150501|2015-04-24 05:30,24,496.5,496.75,496.25,496.5,88
20150501|2015-04-24 06:00,24,496.5,497.25,496.25,497,151
20150501|2015-04-24 06:30,24,496.75,497,496.75,497,6
20150501|2015-04-24 07:00,24,496.75,496.75,496,496.25,90
20150501|2015-04-24 07:30,24,496.25,496.5,496,496,84
20150501|2015-04-24 08:30,24,496,496.25,490.5,490.5,2962
20150501|2015-04-24 09:00,24,490.5,491.5,489.5,490.75,861
20150501|2015-04-24 09:30,24,490.75,490.75,488.75,489.75,816
20150501|2015-04-24 10:00,24,489.75,489.75,488,489.5,575
20150501|2015-04-24 10:30,24,489.5,489.5,488.5,488.5,292
20150501|2015-04-24 11:00,24,488.5,489,487.75,488,559
20150501|2015-04-24 11:30,24,487.75,487.75,486,487,1201
20150501|2015-04-24 12:00,24,486.75,488.25,486.5,487,546
20150501|2015-04-24 12:30,24,487,489,487,488.75,1017
20150501|2015-04-24 13:00,24,488.75,489,485,486.5,3143
20150501|2015-04-26 19:00,27,486.5,486.5,484,484.25,341
20150501|2015-04-26 19:30,27,484.25,485,484,484,130
20150501|2015-04-26 20:00,27,484,484.5,483,484.5,80
20150501|2015-04-26 20:30,27,484.75,485,484.75,485,18
20150501|2015-04-26 21:00,27,485.5,486.25,485.5,486,23
20150501|2015-04-26 21:30,27,486,486,486,486,4
20150501|2015-04-26 22:00,27,486.25,486.25,486.25,486.25,1
20150501|2015-04-26 22:30,27,486,486.25,486,486.25,4
20150501|2015-04-26 23:00,27,486.25,486.75,486.25,486.25,14
20150501|2015-04-26 23:30,27,486.25,486.25,486.25,486.25,1
20150501|2015-04-27 00:30,27,486.5,487,486.5,486.75,11
20150501|2015-04-27 01:00,27,486.25,488,486.25,488,25
20150501|2015-04-27 01:30,27,487.25,488,487.25,487.75,27
20150501|2015-04-27 02:00,27,488,488,487.25,487.75,24
20150501|2015-04-27 02:30,27,487.75,487.75,487,487,58
20150501|2015-04-27 03:00,27,486.75,486.75,485.75,485.75,151
20150501|2015-04-27 03:30,27,485.5,485.5,485,485,31
20150501|2015-04-27 04:00,27,485.25,485.75,485.25,485.25,12
20150501|2015-04-27 04:30,27,485.75,485.75,485.75,485.75,6
20150501|2015-04-27 05:00,27,485.75,485.75,484.75,485,74
20150501|2015-04-27 05:30,27,485,485.25,485,485.25,58
20150501|2015-04-27 06:00,27,485.5,485.75,485.5,485.5,14
20150501|2015-04-27 06:30,27,485.25,485.25,484.25,484.5,34
20150501|2015-04-27 07:00,27,484.25,484.5,483.5,483.5,75
20150501|2015-04-27 07:30,27,483.75,484.5,483.5,484.5,27
20150501|2015-04-27 08:30,27,484.75,485.25,477.75,484,1384
20150501|2015-04-27 09:00,27,484,484.25,479.75,482,380
20150501|2015-04-27 09:30,27,482,482,477.75,479.75,696
20150501|2015-04-27 10:00,27,479.75,480,473.75,474.5,584
20150501|2015-04-27 10:30,27,474.25,475.25,473.5,474.5,794
20150501|2015-04-27 11:00,27,474.5,475.25,473,473.25,541
20150501|2015-04-27 11:30,27,473.25,473.5,473,473,349
20150501|2015-04-27 12:00,27,473,473.25,471.75,472.5,136
20150501|2015-04-27 12:30,27,472.5,473,470.25,471.25,385
20150501|2015-04-27 13:00,27,471.5,472,469.5,470.75,626
20150501|2015-04-27 19:00,28,472,473,471.75,472.75,39
20150501|2015-04-27 19:30,28,472.75,472.75,471.5,472,24
20150501|2015-04-27 20:00,28,472.75,473.25,472.75,473.25,7
20150501|2015-04-27 20:30,28,472.25,472.5,471.75,472.5,3
20150501|2015-04-27 21:30,28,472.25,472.5,472,472,21
20150501|2015-04-27 22:00,28,472,472,471.5,471.5,37
20150501|2015-04-27 22:30,28,471.5,471.75,471.25,471.25,15
20150501|2015-04-27 23:00,28,471.25,471.25,471.25,471.25,1
20150501|2015-04-27 23:30,28,471.25,471.5,471.25,471.5,2
20150501|2015-04-28 00:00,28,471.5,471.5,471.5,471.5,2
20150501|2015-04-28 00:30,28,471.5,472,471.5,471.75,15
20150501|2015-04-28 01:00,28,471.5,472.5,471.5,472,17
20150501|2015-04-28 02:00,28,472,472.5,472,472.25,17
20150501|2015-04-28 02:30,28,472.5,472.5,472.25,472.25,28
20150501|2015-04-28 03:00,28,472.25,472.5,472.25,472.5,21
20150501|2015-04-28 03:30,28,472.25,472.25,469.75,469.75,108
20150501|2015-04-28 04:00,28,469.75,470,466.75,467.25,160
20150501|2015-04-28 04:30,28,467.25,468.25,467.25,467.5,34
20150501|2015-04-28 05:00,28,467.75,468.25,467,468.25,69
20150501|2015-04-28 05:30,28,468.75,468.75,468.5,468.5,8
20150501|2015-04-28 06:00,28,468.25,468.25,467.75,467.75,3
20150501|2015-04-28 06:30,28,468.5,469,467.5,467.5,38
20150501|2015-04-28 07:00,28,467.25,468.25,465.75,468.25,76
20150501|2015-04-28 07:30,28,468,468.25,468,468,22
20150501|2015-04-28 08:30,28,468.5,470,466.75,469.5,669
20150501|2015-04-28 09:00,28,470,471,467.75,468.25,435
20150501|2015-04-28 09:30,28,467.75,468.25,463.75,465.25,511
20150501|2015-04-28 10:00,28,464.75,465.25,460,464.5,408
20150501|2015-04-28 10:30,28,464.75,466.75,462.75,463.25,157
20150501|2015-04-28 11:00,28,463.25,466.5,463.25,465.75,319
20150501|2015-04-28 11:30,28,465.75,468.5,465.25,468.25,228
20150501|2015-04-28 12:00,28,467,473,466.75,472,453
20150501|2015-04-28 12:30,28,472,473.75,470.25,473.5,446
20150501|2015-04-28 13:00,28,473.5,474,470.25,471.25,483
20150501|2015-04-28 19:00,29,472,472.5,471.5,472,22
20150501|2015-04-28 19:30,29,472.5,472.75,472.5,472.75,11
20150501|2015-04-28 20:00,29,472,472.5,472,472.5,35
20150501|2015-04-28 20:30,29,472,472,472,472,10
20150501|2015-04-28 21:00,29,472,472.5,472,472.25,6
20150501|2015-04-28 21:30,29,472.5,472.5,472.5,472.5,4
20150501|2015-04-28 22:30,29,472.5,472.5,472.5,472.5,2
20150501|2015-04-28 23:00,29,472.5,472.5,472.5,472.5,10
20150501|2015-04-29 00:00,29,472.75,472.75,472.5,472.5,3
20150501|2015-04-29 00:30,29,472.5,472.5,472,472,12
20150501|2015-04-29 01:00,29,471.25,471.25,471.25,471.25,2
20150501|2015-04-29 01:30,29,470.5,471.75,470,471.75,6
20150501|2015-04-29 02:00,29,472,472,470.75,470.75,15
20150501|2015-04-29 02:30,29,470.75,470.75,469.5,470,26
20150501|2015-04-29 03:00,29,470.75,471,470.75,471,7
20150501|2015-04-29 03:30,29,470.75,471,470.75,471,6
20150501|2015-04-29 04:00,29,471.75,472,471.75,471.75,5
20150501|2015-04-29 04:30,29,471.5,473.5,471.25,473.25,27
20150501|2015-04-29 05:00,29,474,474,474,474,3
20150501|2015-04-29 05:30,29,474,474,473.5,473.5,5
20150501|2015-04-29 06:00,29,474.25,474.25,473.75,473.75,11
20150501|2015-04-29 06:30,29,473.5,474.25,473.5,473.75,10
20150501|2015-04-29 07:00,29,473.75,474.25,473.75,474.25,9
20150501|2015-04-29 07:30,29,474.25,475,474.25,475,19
20150501|2015-04-29 08:30,29,472.25,473.25,469,473.25,207
20150501|2015-04-29 09:00,29,472.75,473,471.25,471.75,93
20150501|2015-04-29 09:30,29,472.5,472.75,470.5,472.25,222
20150501|2015-04-29 10:00,29,472.5,476.75,472.25,474,364
20150501|2015-04-29 10:30,29,474.75,475.5,472.5,472.5,85
20150501|2015-04-29 11:00,29,473,473.25,472.25,472.25,53
20150501|2015-04-29 11:30,29,472.25,474.5,471.75,473.25,222
20150501|2015-04-29 12:00,29,473.5,475,472.5,474.75,112
20150501|2015-04-29 12:30,29,474.75,477.25,474.75,476,310
20150501|2015-04-29 13:00,29,476,478.25,473.5,477.75,466
20150501|2015-04-29 19:00,30,477,479,476.5,479,22
20150501|2015-04-29 20:00,30,479.25,480,479.25,479.75,4
20150501|2015-04-29 20:30,30,480,480,480,480,10
20150501|2015-04-29 21:30,30,479.5,479.5,479.5,479.5,1
20150501|2015-04-29 22:00,30,478,478,478,478,1
20150501|2015-04-29 23:00,30,478.5,478.5,478.5,478.5,1
20150501|2015-04-30 02:30,30,478.25,479,478,479,20
20150501|2015-04-30 03:00,30,479.75,479.75,479.75,479.75,3
20150501|2015-04-30 04:00,30,479.75,480,479.75,480,4
20150501|2015-04-30 04:30,30,481,481,481,481,1
20150501|2015-04-30 07:00,30,481,481.75,481,481,9
20150501|2015-04-30 07:30,30,480.5,480.5,480.5,480.5,7
20150501|2015-04-30 08:30,30,480,480.75,471.5,473,79
20150501|2015-04-30 09:00,30,473,473.5,469.5,469.5,40
20150501|2015-04-30 09:30,30,470.25,471.75,469.25,470.5,32
20150501|2015-04-30 10:00,30,471.75,471.75,471,471,11
20150501|2015-04-30 10:30,30,471.25,471.25,467.5,467.5,6
20150501|2015-04-30 11:00,30,466,467,465,466,31
20150501|2015-04-30 11:30,30,465.75,467.25,465,465,41
20150501|2015-04-30 12:00,30,465.5,465.5,465.5,465.5,10
20150501|2015-04-30 13:00,30,469,469,467,468.25,3
20150501|2015-04-30 19:00,1,469.5,469.5,467.75,469,25
20150501|2015-05-01 04:30,1,469.25,469.25,469.25,469.25,1
20150501|2015-05-01 05:30,1,470,470,470,470,1
20150501|2015-05-01 06:00,1,470.25,470.25,470.25,470.25,1
20150501|2015-05-01 06:30,1,469.25,469.25,469.25,469.25,1
20150501|2015-05-01 07:00,1,468.25,468.25,468.25,468.25,1
20150501|2015-05-01 08:30,1,467.75,472.25,467.75,471.25,9
20150501|2015-05-01 10:30,1,465.75,465.75,465.25,465.75,15
20150501|2015-05-01 11:30,1,467.75,468.75,467.75,468.75,2
20150501|2015-05-01 12:00,1,467.25,468.75,467.25,468.75,3
20150501|2015-05-01 12:30,1,471,471.75,470.75,470.75,22
20150501|2015-05-03 20:00,4,471.75,471.75,471.5,471.75,5
20150501|2015-05-03 20:30,4,471.25,471.25,471.25,471.25,5
20150501|2015-05-04 03:30,4,468,468,467.5,467.5,13
20150501|2015-05-04 06:00,4,466.5,466.5,466.5,466.5,1
20150501|2015-05-04 06:30,4,465.75,465.75,465,465,2
20150501|2015-05-04 07:00,4,466,466.75,466,466,41
20150501|2015-05-04 08:30,4,467,467,465.5,466,46
20150501|2015-05-04 09:30,4,468.75,471.75,468.75,471.75,27
20150501|2015-05-04 10:00,4,470.5,470.75,470.5,470.75,2
20150501|2015-05-04 10:30,4,469,470.25,468.5,468.5,4
20150501|2015-05-04 11:00,4,469.25,469.25,469,469,4
20150501|2015-05-04 11:30,4,470,470,469.25,469.25,2
20150501|2015-05-04 13:00,4,470,470,470,470,1
20150501|2015-05-04 19:00,5,468.75,469.75,468.75,469.75,12
20150501|2015-05-05 02:00,5,467.25,469,466.75,469,13
20150501|2015-05-05 04:00,5,466,466,466,466,1
20150501|2015-05-05 08:30,5,466,466,466,466,2
20150501|2015-05-05 09:00,5,465,465,465,465,2
20150501|2015-05-05 09:30,5,463,463,463,463,1
20150501|2015-05-05 10:30,5,460,460,460,460,32
20150501|2015-05-05 12:00,5,464,464,464,464,1
20150501|2015-05-05 12:30,5,463,463,463,463,1
20150501|2015-05-05 13:00,5,464,464,464,464,5
20150501|2015-05-05 19:00,6,467,467.5,467,467.5,12
20150501|2015-05-06 04:00,6,466.25,466.25,465.25,465.25,13
20150501|2015-05-06 07:00,6,466,467.5,465.5,465.5,28
20150501|2015-05-06 07:30,6,466.5,467.25,466.5,467.25,9
20150501|2015-05-06 08:30,6,465,465,464.25,464.25,3
20150501|2015-05-06 09:00,6,473,473,473,473,2
20150501|2015-05-06 09:30,6,477.75,478.25,477.75,478,4
20150501|2015-05-06 10:30,6,476,476,476,476,1
20150501|2015-05-06 11:00,6,475.75,476.75,475.75,476.75,25
20150501|2015-05-06 13:00,6,477.5,477.5,474.5,475.75,12
20150501|2015-05-07 08:30,7,472.75,478,472.75,473,9
20150501|2015-05-07 11:00,7,470,470,470,470,4
20150501|2015-05-08 04:00,8,468,468,468,468,2
20150501|2015-05-10 20:00,11,473.5,473.5,473.5,473.5,4
20150501|2015-05-11 09:30,11,474.75,474.75,474.75,474.75,1
20150501|2015-05-11 11:00,11,475,475,475,475,1
20150501|2015-05-11 13:00,11,475,475,475,475,1
20150501|2015-05-12 02:00,12,476.5,476.5,476.5,476.5,1
20150501|2015-05-12 04:00,12,479,479,479,479,1
20150501|2015-05-12 08:30,12,477,478.75,477,478.75,2
20150501|2015-05-12 09:00,12,484,485,484,485,5
20150501|2015-05-12 09:30,12,489,489.75,489,489.75,22
20150501|2015-05-12 10:00,12,489.5,489.5,489.5,489.5,1
20150501|2015-05-12 11:00,12,484.25,485.25,477,485.25,122
20150501|2015-05-12 11:30,12,487.75,487.75,487.75,487.75,2
20150501|2015-05-12 12:00,12,484.75,484.75,484.75,484.75,1
20150501|2015-05-12 12:30,12,483.75,483.75,483.75,483.75,1
20150501|2015-05-12 13:00,12,482,482,482,482,2
20150501|2015-05-13 08:30,13,481.25,481.25,481.25,481.25,2
20150501|2015-05-13 10:00,13,473,473,473,473,1
20150501|2015-05-13 11:00,13,472.75,473.5,472.75,473.5,3
20150501|2015-05-13 13:00,13,481.75,481.75,481.75,481.75,1
20150501|2015-05-14 08:30,14,490.25,490.25,490.25,490.25,1
20150501|2015-05-14 09:30,14,500,500,500,500,1
20150501|2015-05-14 10:00,14,503.25,503.25,494.25,494.25,2
20150701|2014-11-26 11:00,26,574,576,573.5,574.25,324
20150701|2014-11-26 11:30,26,574.5,574.5,572.25,572.25,60
20150701|2014-11-26 12:00,26,572.75,574,572.75,574,42
20150701|2014-11-26 12:30,26,573.5,575,573.5,574.25,105
20150701|2014-11-26 13:00,26,574.25,575.25,573,573,145
20150701|2014-11-28 08:30,28,570,580,569.5,580,496
20150701|2014-11-28 09:00,28,579.5,588.25,579.5,585,525
20150701|2014-11-28 09:30,28,585.25,587.5,583.25,587.25,274
20150701|2014-11-28 10:00,28,587,591.75,586.75,590,531
20150701|2014-11-28 10:30,28,589.5,589.5,582.75,584.5,244
20150701|2014-11-28 11:00,28,584.25,584.5,579.5,583,214
20150701|2014-11-28 11:30,28,583.25,590.5,582,589,333
20150701|2014-11-30 19:00,1,588,588,584,585.25,50
20150701|2014-11-30 19:30,1,584.25,584.5,584.25,584.5,33
20150701|2014-11-30 20:00,1,583.5,583.5,583.5,583.5,22
20150701|2014-11-30 20:30,1,584,584,584,584,1
20150701|2014-11-30 21:00,1,584.25,584.25,584.25,584.25,6
20150701|2014-11-30 21:30,1,584.25,584.5,584.25,584.25,12
20150701|2014-11-30 22:00,1,585,585,585,585,15
20150701|2014-11-30 23:00,1,584.5,584.5,584.5,584.5,2
20150701|2014-11-30 23:30,1,584.75,585.25,584.25,584.25,20
20150701|2014-12-01 00:30,1,583,583,582.25,582.25,3
20150701|2014-12-01 01:00,1,581.5,581.75,581.5,581.75,13
20150701|2014-12-01 01:30,1,581.75,581.75,580.5,580.5,29
20150701|2014-12-01 02:00,1,580.75,580.75,580.75,580.75,1
20150701|2014-12-01 03:00,1,583.5,583.5,583.5,583.5,1
20150701|2014-12-01 03:30,1,583.25,583.5,583.25,583.25,15
20150701|2014-12-01 04:00,1,584,586.5,584,586,91
20150701|2014-12-01 04:30,1,587.25,587.25,587,587.25,31
20150701|2014-12-01 05:00,1,586.5,587.25,586,587.25,28
20150701|2014-12-01 05:30,1,588,588,588,588,2
20150701|2014-12-01 06:00,1,588.5,588.5,588,588,8
20150701|2014-12-01 06:30,1,587.25,587.75,587.25,587.25,6
20150701|2014-12-01 07:00,1,586.75,587.5,586.75,587.5,2
20150701|2014-12-01 07:30,1,587.5,589,587.5,589,5
20150701|2014-12-01 08:30,1,588,593,588,589.5,476
20150701|2014-12-01 09:00,1,589.25,595.25,589.25,594.5,1293
20150701|2014-12-01 09:30,1,594.25,598.25,594,597.75,352
20150701|2014-12-01 10:00,1,597.75,598,596.25,597,121
20150701|2014-12-01 10:30,1,596.75,600.75,596.5,599,752
20150701|2014-12-01 11:00,1,599.25,606,599.25,604.75,587
20150701|2014-12-01 11:30,1,605.25,606.75,604,606.25,161
20150701|2014-12-01 12:00,1,606.25,610,606.25,609.5,316
20150701|2014-12-01 12:30,1,609.25,612,609.25,611.25,359
20150701|2014-12-01 13:00,1,611.5,617.75,611,616.75,844
20150701|2014-12-01 19:00,2,616,616.5,613.5,614.25,222
20150701|2014-12-01 19:30,2,613.5,613.75,613,613.75,40
20150701|2014-12-01 20:00,2,613.75,613.75,613.75,613.75,2
20150701|2014-12-01 20:30,2,614,614.25,614,614.25,21
20150701|2014-12-01 21:00,2,613,613,613,613,5
20150701|2014-12-01 21:30,2,613,613,613,613,1
20150701|2014-12-01 22:00,2,612.5,612.75,612.5,612.75,2
20150701|2014-12-01 22:30,2,612.5,612.5,612.25,612.5,63
20150701|2014-12-01 23:00,2,612.5,612.5,612.25,612.25,2
20150701|2014-12-01 23:30,2,611.25,611.25,609.75,609.75,74
20150701|2014-12-02 00:00,2,609.5,609.5,609.5,609.5,1
20150701|2014-12-02 01:00,2,609,609.25,609,609.25,3
20150701|2014-12-02 01:30,2,607.5,607.5,606.25,606.25,5
20150701|2014-12-02 02:00,2,606.75,607.25,606.75,607.25,40
20150701|2014-12-02 02:30,2,607,611.5,607,611.5,186
20150701|2014-12-02 03:00,2,611.25,611.25,610,610.25,75
20150701|2014-12-02 03:30,2,610,613,610,613,38
20150701|2014-12-02 04:00,2,613.5,614.5,613.5,614.5,75
20150701|2014-12-02 04:30,2,615.25,615.25,614.5,614.5,5
20150701|2014-12-02 05:00,2,614,614,610.25,610.25,9
20150701|2014-12-02 05:30,2,612,613.25,612,613.25,61
20150701|2014-12-02 06:00,2,613.25,613.5,612.75,613.5,55
20150701|2014-12-02 06:30,2,611.75,611.75,611.25,611.5,8
20150701|2014-12-02 07:00,2,612.75,613.75,610,610,32
20150701|2014-12-02 07:30,2,610.75,612,610.75,611,85
20150701|2014-12-02 08:30,2,612.75,619.25,609.5,610,736
20150701|2014-12-02 09:00,2,609.25,614,609,612.25,302
20150701|2014-12-02 09:30,2,611.75,617.75,611.25,616.75,428
20150701|2014-12-02 10:00,2,616.5,620.25,615.75,618,462
20150701|2014-12-02 10:30,2,618,618.25,612.25,612.5,254
20150701|2014-12-02 11:00,2,612.25,614.75,612,614.5,100
20150701|2014-12-02 11:30,2,614.5,614.5,610.75,613.25,171
20150701|2014-12-02 12:00,2,613,615,613,614,180
20150701|2014-12-02 12:30,2,613.75,614.25,611.25,612,318
20150701|2014-12-02 13:00,2,612,614.25,611.75,612.5,793
20150701|2014-12-02 19:00,3,612,615.75,611,611,147
20150701|2014-12-02 20:00,3,610.25,610.25,610.25,610.25,5
20150701|2014-12-02 20:30,3,609.5,609.5,609.5,609.5,2
20150701|2014-12-02 21:00,3,608.5,608.5,608.25,608.25,7
20150701|2014-12-02 21:30,3,607.75,607.75,607.75,607.75,1
20150701|2014-12-02 22:00,3,607,607,607,607,7
20150701|2014-12-02 23:00,3,606.5,606.5,606.25,606.25,2
20150701|2014-12-03 00:00,3,606.25,607,606.25,607,9
20150701|2014-12-03 00:30,3,607.25,607.25,606.5,606.5,9
20150701|2014-12-03 01:00,3,607,608.25,607,608.25,3
20150701|2014-12-03 02:00,3,609.5,609.5,609,609,54
20150701|2014-12-03 02:30,3,609,609,607.5,607.5,28
20150701|2014-12-03 03:00,3,607.75,608.75,607.75,608.75,37
20150701|2014-12-03 03:30,3,607.75,607.75,606.5,606.5,31
20150701|2014-12-03 04:00,3,606.5,607.5,606.25,607.5,19
20150701|2014-12-03 04:30,3,606.25,606.5,606.25,606.25,26
20150701|2014-12-03 05:00,3,606.5,606.75,606.5,606.75,9
20150701|2014-12-03 05:30,3,606,606,604.75,605.25,27
20150701|2014-12-03 06:00,3,604.5,604.75,602.25,603.25,138
20150701|2014-12-03 06:30,3,603,603.25,599,600,73
20150701|2014-12-03 07:00,3,599.75,601,599.5,599.75,46
20150701|2014-12-03 07:30,3,600,600,598.25,598.5,16
20150701|2014-12-03 08:30,3,602,605,599,602,857
20150701|2014-12-03 09:00,3,602,603.75,601.75,602,186
20150701|2014-12-03 09:30,3,602,602.25,595.25,598.5,702
20150701|2014-12-03 10:00,3,598.25,600,597.75,598.5,354
20150701|2014-12-03 10:30,3,598.25,600.5,598,600.5,150
20150701|2014-12-03 11:00,3,600.5,602.5,600,600,249
20150701|2014-12-03 11:30,3,600.5,600.5,598.5,599.75,84
20150701|2014-12-03 12:00,3,600.5,600.5,598.25,598.25,104
20150701|2014-12-03 12:30,3,599,599.75,597,598.5,215
20150701|2014-12-03 13:00,3,598.5,600.5,597,599,518
20150701|2014-12-03 19:00,4,598,600.25,598,600.25,12
20150701|2014-12-03 19:30,4,597.5,597.5,596.25,596.25,5
20150701|2014-12-03 20:00,4,595.75,596.25,595.5,595.5,9
20150701|2014-12-03 20:30,4,596.5,596.5,596.5,596.5,9
20150701|2014-12-03 21:00,4,596.5,597,596.5,597,21
20150701|2014-12-03 23:00,4,596.5,596.5,596.5,596.5,10
20150701|2014-12-03 23:30,4,596.25,596.25,596,596,16
20150701|2014-12-04 00:00,4,596,596.25,595.5,595.75,54
20150701|2014-12-04 00:30,4,595.75,595.75,595.5,595.5,10
20150701|2014-12-04 01:00,4,596,596,595.75,595.75,3
20150701|2014-12-04 01:30,4,596,596,596,596,47
20150701|2014-12-04 02:00,4,596,596,596,596,14
20150701|2014-12-04 02:30,4,597.75,597.75,597.75,597.75,1
20150701|2014-12-04 03:00,4,597.25,597.25,596.5,596.5,4
20150701|2014-12-04 03:30,4,596.5,597,593.25,593.75,112
20150701|2014-12-04 04:00,4,592.75,593.5,592.25,592.25,32
20150701|2014-12-04 04:30,4,592.25,592.25,591,591.25,38
20150701|2014-12-04 05:00,4,591,591,590,590,11
20150701|2014-12-04 05:30,4,589,589.5,588.25,589.25,30
20150701|2014-12-04 06:00,4,589.5,590.75,589.5,590.75,8
20150701|2014-12-04 06:30,4,590.25,590.75,589.75,589.75,14
20150701|2014-12-04 07:00,4,589.25,589.5,589,589.25,19
20150701|2014-12-04 07:30,4,589.25,593.25,588.75,593.25,17
20150701|2014-12-04 08:30,4,593.25,593.75,587.75,593.25,460
20150701|2014-12-04 09:00,4,593,595.25,591.5,594.25,149
20150701|2014-12-04 09:30,4,593.75,600.5,593.75,600,277
20150701|2014-12-04 10:00,4,599.5,600,597.75,598,227
20150701|2014-12-04 10:30,4,598,598,595,597,90
20150701|2014-12-04 11:00,4,596.5,599,595.75,597,178
20150701|2014-12-04 11:30,4,597.25,598.5,597,598.5,88
20150701|2014-12-04 12:00,4,598.25,598.75,597.5,598.5,50
20150701|2014-12-04 12:30,4,598.25,599.75,598.25,599.75,208
20150701|2014-12-04 13:00,4,599.5,600,597.25,598,325
20150701|2014-12-04 19:00,5,597.25,597.25,595,595,37
20150701|2014-12-04 19:30,5,595,595,593,593,49
20150701|2014-12-04 21:30,5,598.25,599.75,598.25,598.5,40
20150701|2014-12-04 22:00,5,597.5,597.5,597.5,597.5,1
20150701|2014-12-04 22:30,5,595.75,595.75,595.75,595.75,2
20150701|2014-12-04 23:30,5,596.75,596.75,596.75,596.75,15
20150701|2014-12-05 00:00,5,595.75,595.75,595,595,4
20150701|2014-12-05 00:30,5,594.25,595,594.25,595,21
20150701|2014-12-05 01:30,5,596.25,596.5,596.25,596.5,24
20150701|2014-12-05 04:30,5,596,596,596,596,1
20150701|2014-12-05 05:00,5,595.5,595.5,595.5,595.5,1
20150701|2014-12-05 06:00,5,593.5,593.5,593.5,593.5,1
20150701|2014-12-05 06:30,5,593.5,593.5,591.5,591.5,24
20150701|2014-12-05 07:00,5,592,592,591,591.5,27
20150701|2014-12-05 07:30,5,591,591.25,591,591.25,4
20150701|2014-12-05 08:30,5,591.75,597.5,591.75,593.5,437
20150701|2014-12-05 09:00,5,593.5,597.25,593.25,594.75,78
20150701|2014-12-05 09:30,5,594.5,599,594.5,596.5,96
20150701|2014-12-05 10:00,5,597.75,601.5,597.75,600.75,210
20150701|2014-12-05 10:30,5,600.75,603.75,600.5,602,93
20150701|2014-12-05 11:00,5,602,603,599.75,599.75,120
20150701|2014-12-05 11:30,5,599.75,600,597,599,42
20150701|2014-12-05 12:00,5,599.25,602.5,599.25,602.5,22
20150701|2014-12-05 12:30,5,602.5,603.25,600,602.25,54
20150701|2014-12-05 13:00,5,601.25,604.25,601,602.5,116
20150701|2014-12-07 19:00,8,600.75,600.75,596.75,596.75,152
20150701|2014-12-07 20:00,8,598,598.25,598,598.25,5
20150701|2014-12-07 21:30,8,598,598,598,598,1
20150701|2014-12-07 22:00,8,598.5,598.5,598.5,598.5,4
20150701|2014-12-08 00:30,8,598.5,598.5,598,598,3
20150701|2014-12-08 01:00,8,597.5,598,597.5,598,21
20150701|2014-12-08 01:30,8,598.75,599.25,598.75,599.25,10
20150701|2014-12-08 02:00,8,599,599,599,599,1
20150701|2014-12-08 02:30,8,598.25,598.25,598.25,598.25,10
20150701|2014-12-08 03:00,8,597.75,597.75,596.75,597,15
20150701|2014-12-08 04:30,8,597.5,597.5,597.5,597.5,6
20150701|2014-12-08 06:00,8,598,598,598,598,2
20150701|2014-12-08 06:30,8,597.75,598.25,597.75,598.25,18
20150701|2014-12-08 07:00,8,598.5,598.5,598,598,5
20150701|2014-12-08 07:30,8,597.75,598.5,597.75,598.5,4
20150701|2014-12-08 08:30,8,598.25,606,598.25,605.25,249
20150701|2014-12-08 09:00,8,605,607,604.5,605.75,80
20150701|2014-12-08 09:30,8,605.5,609.75,605.25,607.75,112
20150701|2014-12-08 10:00,8,608.25,610.75,608.25,610.25,101
20150701|2014-12-08 10:30,8,610.5,612.75,608.75,609,254
20150701|2014-12-08 11:00,8,609.25,610,606,610,234
20150701|2014-12-08 11:30,8,609.5,609.5,606.75,607,45
20150701|2014-12-08 12:00,8,607.75,607.75,602,605.5,99
20150701|2014-12-08 12:30,8,604,606.75,603.5,606.25,39
20150701|2014-12-08 13:00,8,605.75,607.5,601.75,601.75,148
20150701|2014-12-08 19:00,9,602,602,598.75,598.75,8
20150701|2014-12-08 19:30,9,599,599,598.75,599,3
20150701|2014-12-08 20:00,9,599.5,600,599.5,600,4
20150701|2014-12-08 20:30,9,599,599,599,599,1
20150701|2014-12-08 21:30,9,599,599,599,599,4
20150701|2014-12-08 22:00,9,598.25,598.5,597.75,597.75,49
20150701|2014-12-08 22:30,9,597.5,597.5,597.25,597.25,3
20150701|2014-12-08 23:30,9,596.25,596.25,595.75,595.75,35
20150701|2014-12-09 00:00,9,596,596.25,596,596.25,4
20150701|2014-12-09 00:30,9,596,596.5,596,596.5,31
20150701|2014-12-09 01:00,9,595.5,595.5,595.5,595.5,2
20150701|2014-12-09 01:30,9,595.25,595.25,594.5,594.5,3
20150701|2014-12-09 02:00,9,596.25,596.5,596.25,596.5,38
20150701|2014-12-09 02:30,9,596,596.75,596,596.75,6
20150701|2014-12-09 03:00,9,597,597,597,597,7
20150701|2014-12-09 03:30,9,597,597.5,597,597.5,9
20150701|2014-12-09 04:00,9,598,598,598,598,9
20150701|2014-12-09 04:30,9,598,598,598,598,2
20150701|2014-12-09 05:30,9,597,597.25,597,597,23
20150701|2014-12-09 06:00,9,596.75,596.75,595.75,596.25,49
20150701|2014-12-09 06:30,9,596.5,597.25,596.5,597.25,37
20150701|2014-12-09 07:00,9,596,596,593.75,593.75,23
20150701|2014-12-09 07:30,9,594.75,595.25,594.75,595.25,6
20150701|2014-12-09 08:30,9,595.25,600.5,595.25,599,240
20150701|2014-12-09 09:00,9,598.75,601,598.5,600.25,91
20150701|2014-12-09 09:30,9,599.75,602,598.25,600,209
20150701|2014-12-09 10:00,9,599.25,599.25,591,591.5,279
20150701|2014-12-09 10:30,9,591.75,595.25,591,595.25,116
20150701|2014-12-09 11:00,9,594.75,595,593,593.25,36
20150701|2014-12-09 11:30,9,593.5,595.5,593.5,594.25,49
20150701|2014-12-09 12:00,9,593.25,593.75,593,593.5,86
20150701|2014-12-09 12:30,9,593.5,594.5,593,593.5,53
20150701|2014-12-09 13:00,9,593.75,594.25,591.25,591.25,319
20150701|2014-12-09 19:00,10,590.5,590.5,589,589,16
20150701|2014-12-09 19:30,10,589,589,589,589,3
20150701|2014-12-09 20:00,10,588.75,588.75,588.75,588.75,5
20150701|2014-12-09 23:00,10,588.25,588.5,588.25,588.5,8
20150701|2014-12-10 00:00,10,588,588,588,588,15
20150701|2014-12-10 00:30,10,588.25,588.5,588.25,588.5,35
20150701|2014-12-10 01:00,10,588.5,588.5,588,588,52
20150701|2014-12-10 02:30,10,588,588,588,588,50
20150701|2014-12-10 03:00,10,588,588,588,588,13
20150701|2014-12-10 03:30,10,590,590,588.75,589.25,8
20150701|2014-12-10 04:00,10,587.5,587.5,587.25,587.25,35
20150701|2014-12-10 04:30,10,587,587,587,587,1
20150701|2014-12-10 05:30,10,587,587.75,587,587.75,18
20150701|2014-12-10 06:00,10,588,588,588,588,4
20150701|2014-12-10 06:30,10,586.5,586.75,586.25,586.75,22
20150701|2014-12-10 07:00,10,587.5,587.5,587.5,587.5,1
20150701|2014-12-10 07:30,10,588.5,588.5,588,588,2
20150701|2014-12-10 08:30,10,589,592.5,584.5,590.75,524
20150701|2014-12-10 09:00,10,591.5,591.5,586,587.5,152
20150701|2014-12-10 09:30,10,587.25,589.5,586.5,589,108
20150701|2014-12-10 10:00,10,589,589,588,588.25,73
20150701|2014-12-10 10:30,10,588.25,589.25,586,587.5,90
20150701|2014-12-10 11:00,10,588.25,590.25,583.25,586,261
20150701|2014-12-10 11:30,10,585.75,586.75,584.25,585,121
20150701|2014-12-10 12:00,10,585.5,586.5,585.25,585.75,46
20150701|2014-12-10 12:30,10,586,586.25,585,585.25,28
20150701|2014-12-10 13:00,10,586.25,589.5,584.25,587.75,293
20150701|2014-12-10 19:00,11,588.5,588.5,583.5,584.25,93
20150701|2014-12-10 21:00,11,586.25,586.25,586.25,586.25,3
20150701|2014-12-10 21:30,11,586.25,586.25,585.75,585.75,2
20150701|2014-12-11 01:30,11,586,586,586,586,1
20150701|2014-12-11 02:00,11,586,586,585.5,585.5,36
20150701|2014-12-11 02:30,11,585.5,585.75,585.5,585.5,13
20150701|2014-12-11 03:30,11,584.25,584.5,584.25,584.5,2
20150701|2014-12-11 04:00,11,584.5,584.5,584.5,584.5,3
20150701|2014-12-11 04:30,11,583.25,584.25,582.75,583,107
20150701|2014-12-11 05:00,11,582.75,582.75,581.5,581.75,155
20150701|2014-12-11 05:30,11,582,582,582,582,1
20150701|2014-12-11 06:30,11,582.25,582.25,582.25,582.25,3
20150701|2014-12-11 07:00,11,582,582,582,582,1
20150701|2014-12-11 07:30,11,582,582,581.75,581.75,53
20150701|2014-12-11 08:30,11,582,584,579.75,584,345
20150701|2014-12-11 09:00,11,583.75,589,583.25,587.25,221
20150701|2014-12-11 09:30,11,587.75,593.25,587,589.5,426
20150701|2014-12-11 10:00,11,590,590,584,587,518
20150701|2014-12-11 10:30,11,586.75,592.25,586.75,591.5,291
20150701|2014-12-11 11:00,11,592,592.25,587,587.5,155
20150701|2014-12-11 11:30,11,587.75,593.5,587.75,592.25,199
20150701|2014-12-11 12:00,11,592.25,600,592.25,600,354
20150701|2014-12-11 12:30,11,599.5,603,598.75,601,238
20150701|2014-12-11 13:00,11,601,604.75,599,599.5,387
20150701|2014-12-11 19:00,12,600,601,597.75,598,95
20150701|2014-12-11 19:30,12,600.5,600.5,600.5,600.5,1
20150701|2014-12-11 20:30,12,597.5,597.5,597.5,597.5,1
20150701|2014-12-11 21:30,12,599.25,599.25,599.25,599.25,2
20150701|2014-12-11 22:30,12,598.5,598.5,598.5,598.5,1
20150701|2014-12-11 23:00,12,597.75,597.75,597.75,597.75,14
20150701|2014-12-11 23:30,12,597.75,597.75,597.75,597.75,17
20150701|2014-12-12 00:30,12,597,597,596.5,596.75,105
20150701|2014-12-12 01:30,12,596.5,596.75,596,596.75,64
20150701|2014-12-12 02:00,12,595.75,596.25,595.75,596,110
20150701|2014-12-12 02:30,12,596,596,595.5,595.5,50
20150701|2014-12-12 03:00,12,595.5,595.75,595.25,595.25,75
20150701|2014-12-12 03:30,12,594.5,595,594,595,177
20150701|2014-12-12 04:00,12,595.75,595.75,594.75,595.5,7
20150701|2014-12-12 04:30,12,595.75,600.75,595.75,600.25,46
20150701|2014-12-12 05:00,12,602,603,601.5,603,26
20150701|2014-12-12 05:30,12,603.25,604.25,603.25,604.25,63
20150701|2014-12-12 06:00,12,604.75,605,603,604.5,30
20150701|2014-12-12 06:30,12,605,612,605,611.5,444
20150701|2014-12-12 07:00,12,609.5,611.5,606.25,606.25,75
20150701|2014-12-12 07:30,12,607,610,607,608.75,27
20150701|2014-12-12 08:30,12,607.75,611.5,605.5,610.5,355
20150701|2014-12-12 09:00,12,610.5,611.25,607,607.75,262
20150701|2014-12-12 09:30,12,607.25,611.5,606.75,611,325
20150701|2014-12-12 10:00,12,611,614.75,610.75,612.25,411
20150701|2014-12-12 10:30,12,611.75,613,608,610.75,123
20150701|2014-12-12 11:00,12,610.5,613,609,612.75,171
20150701|2014-12-12 11:30,12,612.75,613,611.75,612.5,137
20150701|2014-12-12 12:00,12,613,613.5,611,613.5,342
20150701|2014-12-12 12:30,12,613.25,613.75,611.5,612,152
20150701|2014-12-12 13:00,12,610.75,611.25,606.25,606.75,186
20150701|2014-12-14 19:00,15,607,612,602,602,124
20150701|2014-12-14 19:30,15,602.5,608,602.5,607.5,48
20150701|2014-12-14 20:00,15,606.75,608,606.75,608,27
20150701|2014-12-14 20:30,15,607,607,607,607,1
20150701|2014-12-14 21:00,15,607.25,607.5,607.25,607.5,5
20150701|2014-12-14 22:00,15,607.5,607.5,607.25,607.5,25
20150701|2014-12-14 22:30,15,607.25,607.25,607,607,41
20150701|2014-12-14 23:30,15,606.5,606.5,606.5,606.5,34
20150701|2014-12-15 00:00,15,605.75,605.75,605.75,605.75,6
20150701|2014-12-15 00:30,15,605.75,606.75,605.75,606.75,63
20150701|2014-12-15 01:00,15,606.75,607,606.5,607,118
20150701|2014-12-15 01:30,15,607,607,607,607,21
20150701|2014-12-15 02:00,15,607,607.5,607,607.5,48
20150701|2014-12-15 02:30,15,607.5,608,607.5,608,7
20150701|2014-12-15 03:00,15,607.75,607.75,607.75,607.75,1
20150701|2014-12-15 03:30,15,605.25,605.25,605,605,6
20150701|2014-12-15 04:00,15,607,608.25,607,608.25,9
20150701|2014-12-15 04:30,15,608.25,608.25,607,607,16
20150701|2014-12-15 06:00,15,607.25,610,607.25,610,14
20150701|2014-12-15 06:30,15,608.5,608.5,608.5,608.5,11
20150701|2014-12-15 07:00,15,608.25,609.5,606.5,606.75,74
20150701|2014-12-15 07:30,15,606.25,606.25,606.25,606.25,1
20150701|2014-12-15 08:30,15,606,614.5,602.25,612.5,340
20150701|2014-12-15 09:00,15,612,613.5,610.25,613,246
20150701|2014-12-15 09:30,15,613.25,618.25,607.75,615,578
20150701|2014-12-15 10:00,15,614.75,617.5,614.25,616.25,207
20150701|2014-12-15 10:30,15,617.25,620,617.25,619.75,362
20150701|2014-12-15 11:00,15,619.5,621,618.75,620.75,295
20150701|2014-12-15 11:30,15,620.5,622.75,619.75,620.5,260
20150701|2014-12-15 12:00,15,620,621,617,617.25,78
20150701|2014-12-15 12:30,15,617.5,619.5,617.5,619,51
20150701|2014-12-15 13:00,15,618.5,621.75,617.75,619.5,461
20150701|2014-12-15 19:00,16,617.75,619,617,619,31
20150701|2014-12-15 19:30,16,618,618,618,618,6
20150701|2014-12-15 21:30,16,619.5,620,618.25,618.25,10
20150701|2014-12-15 22:00,16,618.25,618.25,618.25,618.25,5
20150701|2014-12-15 22:30,16,618.25,618.25,618.25,618.25,1
20150701|2014-12-15 23:00,16,618,618,618,618,4
20150701|2014-12-15 23:30,16,617.75,617.75,617.75,617.75,11
20150701|2014-12-16 00:00,16,617.75,617.75,617.75,617.75,1
20150701|2014-12-16 00:30,16,617.5,617.5,617.5,617.5,13
20150701|2014-12-16 01:00,16,617.5,617.75,617,617.75,48
20150701|2014-12-16 01:30,16,617.5,618.25,617.5,618.25,54
20150701|2014-12-16 02:00,16,618.5,619.25,618.5,619.25,10
20150701|2014-12-16 02:30,16,619.25,619.25,619.25,619.25,3
20150701|2014-12-16 03:00,16,619.75,619.75,619.75,619.75,3
20150701|2014-12-16 03:30,16,619.25,623.5,619.25,622.75,145
20150701|2014-12-16 04:00,16,622.5,622.75,620,620,22
20150701|2014-12-16 04:30,16,619,619,618.5,618.5,57
20150701|2014-12-16 05:00,16,617.5,617.5,617,617,62
20150701|2014-12-16 05:30,16,618,620.5,618,620.5,21
20150701|2014-12-16 06:00,16,621.25,625.25,621.25,625,157
20150701|2014-12-16 06:30,16,624.5,626.25,622.5,625,278
20150701|2014-12-16 07:00,16,625.5,628.5,625.5,627.25,49
20150701|2014-12-16 07:30,16,627,627.75,624.75,624.75,37
20150701|2014-12-16 08:30,16,624.5,631.5,624.5,627.25,704
20150701|2014-12-16 09:00,16,628,629,626.75,628.75,135
20150701|2014-12-16 09:30,16,628.75,632.25,628.75,631.75,592
20150701|2014-12-16 10:00,16,632,637.5,629.25,630.75,509
20150701|2014-12-16 10:30,16,631.5,634,630.75,630.75,330
20150701|2014-12-16 11:00,16,631,631,621.75,623.25,228
20150701|2014-12-16 11:30,16,624,628.5,623.5,626,118
20150701|2014-12-16 12:00,16,626.25,629,626,628,108
20150701|2014-12-16 12:30,16,626.25,626.5,624.75,626,81
20150701|2014-12-16 13:00,16,625.75,627.75,623.75,624.25,317
20150701|2014-12-16 19:00,17,625.5,626,623.5,623.75,39
20150701|2014-12-16 19:30,17,622.5,622.5,622.5,622.5,1
20150701|2014-12-16 20:00,17,622,622,622,622,1
20150701|2014-12-16 20:30,17,622.25,622.75,622,622.75,6
20150701|2014-12-16 21:00,17,622.75,622.75,622.75,622.75,9
20150701|2014-12-16 21:30,17,622.25,622.25,622.25,622.25,2
20150701|2014-12-16 22:00,17,622.75,622.75,622.25,622.25,39
20150701|2014-12-16 22:30,17,622.5,622.75,622.5,622.75,17
20150701|2014-12-16 23:00,17,622.5,622.5,622.5,622.5,10
20150701|2014-12-16 23:30,17,622,622.25,622,622.25,31
20150701|2014-12-17 00:00,17,622.25,622.5,622,622.25,19
20150701|2014-12-17 00:30,17,622.5,622.5,621.5,621.5,88
20150701|2014-12-17 01:00,17,621,621,620.25,620.75,109
20150701|2014-12-17 01:30,17,620.75,620.75,619.5,620.25,114
20150701|2014-12-17 02:00,17,619.75,620.25,619.75,620,97
20150701|2014-12-17 02:30,17,621.25,622.5,621.25,622.5,4
20150701|2014-12-17 03:00,17,623.25,623.25,622.75,623,4
20150701|2014-12-17 03:30,17,623,624,623,623.75,7
20150701|2014-12-17 04:00,17,624.5,628.5,624.5,628.5,49
20150701|2014-12-17 04:30,17,628.25,630,628.25,630,66
20150701|2014-12-17 05:00,17,630,630,628.5,630,45
20150701|2014-12-17 05:30,17,630.25,631,628.5,631,28
20150701|2014-12-17 06:00,17,631,633.25,630.75,630.75,54
20150701|2014-12-17 06:30,17,633,635,633,635,109
20150701|2014-12-17 07:00,17,635,636.5,634,634,239
20150701|2014-12-17 07:30,17,634.25,637,634.25,636.5,150
20150701|2014-12-17 08:30,17,635,636.25,626.75,628.25,645
20150701|2014-12-17 09:00,17,627.75,629.25,626,627.25,290
20150701|2014-12-17 09:30,17,627,632.25,627,629.75,105
20150701|2014-12-17 10:00,17,629.5,630.25,625.75,627.25,216
20150701|2014-12-17 10:30,17,627.5,628.75,626.25,627,180
20150701|2014-12-17 11:00,17,627,640.25,626.75,638.75,685
20150701|2014-12-17 11:30,17,639.25,644.5,636.25,642.5,694
20150701|2014-12-17 12:00,17,642,643.5,637,639.25,390
20150701|2014-12-17 12:30,17,640,646.25,638.75,645.75,431
20150701|2014-12-17 13:00,17,645.75,648,644,646.75,541
20150701|2014-12-17 19:00,18,644,645.5,643.25,645.5,141
20150701|2014-12-17 19:30,18,644,644,643.5,643.5,64
20150701|2014-12-17 20:00,18,643.75,644,643.25,644,7
20150701|2014-12-17 20:30,18,644.5,644.5,644,644,15
20150701|2014-12-17 21:00,18,645.75,645.75,645.25,645.25,4
20150701|2014-12-17 21:30,18,645.25,646,644.25,646,45
20150701|2014-12-17 22:00,18,644.75,645.25,644.75,645.25,43
20150701|2014-12-17 22:30,18,645.25,645.5,645,645.5,77
20150701|2014-12-17 23:00,18,645.5,646.75,645.5,646.5,52
20150701|2014-12-17 23:30,18,646.75,647.25,646.5,646.75,33
20150701|2014-12-18 00:00,18,646.5,646.5,644.75,644.75,24
20150701|2014-12-18 00:30,18,644.75,645.25,644.75,645.25,45
20150701|2014-12-18 01:00,18,645,645,645,645,26
20150701|2014-12-18 01:30,18,644.75,648,644.25,648,133
20150701|2014-12-18 02:00,18,648.5,652,647.5,650.75,282
20150701|2014-12-18 02:30,18,650.5,656,650.5,656,320
20150701|2014-12-18 03:00,18,656,666,656,659.75,245
20150701|2014-12-18 03:30,18,659,659,647.5,653.25,56
20150701|2014-12-18 04:00,18,654,655,648.75,649,107
20150701|2014-12-18 04:30,18,649,651,647.75,649.5,190
20150701|2014-12-18 05:00,18,651,654.25,651,654.25,114
20150701|2014-12-18 05:30,18,655,657.5,655,656.25,29
20150701|2014-12-18 06:00,18,656.5,656.75,655.75,656,62
20150701|2014-12-18 06:30,18,656,658.5,656,656.75,110
20150701|2014-12-18 07:00,18,656.25,656.75,655,656.25,110
20150701|2014-12-18 07:30,18,656,657.75,656,657.75,90
20150701|2014-12-18 08:30,18,657,658.5,651,653.25,1092
20150701|2014-12-18 09:00,18,653.5,660,652.5,654.75,508
20150701|2014-12-18 09:30,18,654.25,656,652.5,653,393
20150701|2014-12-18 10:00,18,653.25,653.5,649.25,651.5,406
20150701|2014-12-18 10:30,18,651.5,651.75,646.25,651,223
20150701|2014-12-18 11:00,18,652,652,648,650,159
20150701|2014-12-18 11:30,18,650,654.5,646.5,654.5,164
20150701|2014-12-18 12:00,18,654.75,655,650,652.75,175
20150701|2014-12-18 12:30,18,652,654.25,648.25,652,155
20150701|2014-12-18 13:00,18,652.25,654.25,649.5,653.25,212
20150701|2014-12-18 19:00,19,652,652.5,644.25,644.25,102
20150701|2014-12-18 19:30,19,644.5,644.5,642.75,644,114
20150701|2014-12-18 20:00,19,644,644,643.25,643.5,16
20150701|2014-12-18 20:30,19,644,644,643.5,643.5,27
20150701|2014-12-18 21:00,19,643.75,643.75,643.5,643.75,18
20150701|2014-12-18 21:30,19,643.75,643.75,643,643,5
20150701|2014-12-18 22:00,19,642.25,642.25,642,642,23
20150701|2014-12-18 22:30,19,641.75,641.75,640.5,640.75,56
20150701|2014-12-18 23:00,19,640.5,640.5,639.5,639.5,58
20150701|2014-12-18 23:30,19,639.75,640.25,639.5,640.25,45
20150701|2014-12-19 00:00,19,641,642,640.75,642,61
20150701|2014-12-19 00:30,19,642,642,642,642,3
20150701|2014-12-19 01:00,19,640.25,640.25,640,640,19
20150701|2014-12-19 01:30,19,639.75,639.75,639.5,639.75,29
20150701|2014-12-19 02:00,19,638.5,638.5,638.5,638.5,16
20150701|2014-12-19 02:30,19,638,638,629,629,778
20150701|2014-12-19 03:00,19,631,632.25,631,632.25,3
20150701|2014-12-19 03:30,19,633.5,638.25,633.5,636.5,23
20150701|2014-12-19 04:00,19,637.25,640.25,637.25,640.25,33
20150701|2014-12-19 04:30,19,639.75,639.75,639.75,639.75,1
20150701|2014-12-19 05:00,19,639,639,636.5,636.5,12
20150701|2014-12-19 05:30,19,636,636,635.25,635.25,3
20150701|2014-12-19 06:00,19,634.25,634.25,631.25,632,53
20150701|2014-12-19 06:30,19,632,633.75,631,632.75,76
20150701|2014-12-19 07:00,19,633.75,635,633.25,634.25,77
20150701|2014-12-19 07:30,19,635,635,635,635,2
20150701|2014-12-19 08:30,19,635.5,639.5,632.75,639.5,685
20150701|2014-12-19 09:00,19,639.25,642.75,639.25,639.25,177
20150701|2014-12-19 09:30,19,639.5,641.5,636.5,638,206
20150701|2014-12-19 10:00,19,638.5,640,636.75,639,80
20150701|2014-12-19 10:30,19,639,640.75,633.25,635,224
20150701|2014-12-19 11:00,19,635,635.75,631,633,441
20150701|2014-12-19 11:30,19,633.25,635.75,632.5,634.25,126
20150701|2014-12-19 12:00,19,634,634.75,632,632,73
20150701|2014-12-19 12:30,19,632.25,637.75,632,634.5,160
20150701|2014-12-19 13:00,19,634.75,635.75,632.75,635.25,367
20150701|2014-12-21 19:00,22,631,631.5,628.5,631.5,52
20150701|2014-12-21 19:30,22,632,632,632,632,1
20150701|2014-12-21 20:00,22,631.75,631.75,631.75,631.75,4
20150701|2014-12-21 20:30,22,631.25,631.25,631.25,631.25,3
20150701|2014-12-21 21:30,22,630.75,630.75,630.75,630.75,7
20150701|2014-12-21 22:00,22,630.75,630.75,630.5,630.5,12
20150701|2014-12-21 22:30,22,629.25,629.25,629,629,16
20150701|2014-12-21 23:00,22,629.25,629.25,629.25,629.25,6
20150701|2014-12-21 23:30,22,628.75,629.25,628.5,629.25,40
20150701|2014-12-22 00:00,22,629.25,629.25,627.75,628.25,13
20150701|2014-12-22 00:30,22,627.5,627.75,625,625,117
20150701|2014-12-22 01:00,22,624,624,622.25,623,41
20150701|2014-12-22 01:30,22,622.75,622.75,622.5,622.5,5
20150701|2014-12-22 02:00,22,624.75,628,624.75,628,10
20150701|2014-12-22 02:30,22,627.75,628.25,625.5,625.5,30
20150701|2014-12-22 03:00,22,627.25,631.5,627.25,631.5,23
20150701|2014-12-22 03:30,22,632,632,632,632,2
20150701|2014-12-22 04:00,22,631.5,641.25,631.5,639.5,34
20150701|2014-12-22 04:30,22,639.5,640.5,639.5,640.5,3
20150701|2014-12-22 05:00,22,641.25,641.25,638,638.75,69
20150701|2014-12-22 05:30,22,638.25,640.25,638.25,639.25,36
20150701|2014-12-22 06:00,22,639,639,635.5,635.5,10
20150701|2014-12-22 06:30,22,636.5,640,636.5,638.75,10
20150701|2014-12-22 07:00,22,639.25,641,637.25,638,37
20150701|2014-12-22 07:30,22,637,637,634.25,634.5,13
20150701|2014-12-22 08:30,22,635,642.25,634.5,635,292
20150701|2014-12-22 09:00,22,635,640,635,640,267
20150701|2014-12-22 09:30,22,639.75,644.5,638.25,639.25,335
20150701|2014-12-22 10:00,22,639.75,640.5,636,636.25,90
20150701|2014-12-22 10:30,22,636.5,637,631,634.25,253
20150701|2014-12-22 11:00,22,634.25,636.5,630.75,631,137
20150701|2014-12-22 11:30,22,630.25,633.5,629.5,633.25,96
20150701|2014-12-22 12:00,22,633.5,638.25,633,637,37
20150701|2014-12-22 12:30,22,636,636,630.25,631,37
20150701|2014-12-22 13:00,22,630,633.5,628.5,629.75,337
20150701|2014-12-22 19:00,23,629.75,629.75,626.5,626.5,11
20150701|2014-12-22 19:30,23,627.25,627.25,625.5,625.5,8
20150701|2014-12-22 20:00,23,625.5,625.5,625,625,20
20150701|2014-12-22 20:30,23,626.5,626.5,626.5,626.5,1
20150701|2014-12-22 21:00,23,626,626,626,626,19
20150701|2014-12-22 21:30,23,627.25,627.25,627.25,627.25,15
20150701|2014-12-22 23:00,23,627,627,626.5,626.5,6
20150701|2014-12-23 00:00,23,627,627,626.5,626.5,4
20150701|2014-12-23 00:30,23,625.75,625.75,625.75,625.75,2
20150701|2014-12-23 01:00,23,626.75,628.5,626.75,628.5,32
20150701|2014-12-23 01:30,23,628.5,628.5,627.5,627.5,12
20150701|2014-12-23 02:00,23,630,631.25,630,631.25,5
20150701|2014-12-23 03:00,23,634,634,633.25,633.5,3
20150701|2014-12-23 03:30,23,633,633,631.5,631.5,2
20150701|2014-12-23 04:00,23,632.75,632.75,631.75,631.75,6
20150701|2014-12-23 04:30,23,635,635,635,635,3
20150701|2014-12-23 05:00,23,633.25,634.25,632.5,634.25,14
20150701|2014-12-23 05:30,23,634.25,634.5,632.5,633.25,16
20150701|2014-12-23 06:30,23,632.5,632.5,632.5,632.5,4
20150701|2014-12-23 07:00,23,633.5,634,633.25,633.25,12
20150701|2014-12-23 07:30,23,633,633,633,633,4
20150701|2014-12-23 08:30,23,632.5,638.75,632.5,635.25,210
20150701|2014-12-23 09:00,23,635.75,637.75,635.5,637.75,71
20150701|2014-12-23 09:30,23,637.25,640.5,637.25,638.5,100
20150701|2014-12-23 10:00,23,637.75,638.25,635.75,638,54
20150701|2014-12-23 10:30,23,637.25,639,636.25,639,34
20150701|2014-12-23 11:00,23,640,640.5,638.5,638.5,23
20150701|2014-12-23 11:30,23,638.5,638.5,636.25,637,14
20150701|2014-12-23 12:00,23,636,638.5,635.75,637.25,21
20150701|2014-12-23 12:30,23,637.5,638.75,636.25,636.75,66
20150701|2014-12-23 13:00,23,635.75,639.5,634.75,638.75,105
20150701|2014-12-23 19:00,24,638.5,640.75,637,640.75,28
20150701|2014-12-23 20:30,24,639.75,639.75,639.25,639.25,6
20150701|2014-12-23 21:00,24,639.25,639.5,639.25,639.25,8
20150701|2014-12-23 21:30,24,639.25,639.25,639.25,639.25,1
20150701|2014-12-23 23:30,24,639,639,638.75,638.75,2
20150701|2014-12-24 00:30,24,640,640,640,640,2
20150701|2014-12-24 01:00,24,641,641,641,641,7
20150701|2014-12-24 01:30,24,642,642,641.5,641.5,4
20150701|2014-12-24 02:30,24,640,640,640,640,2
20150701|2014-12-24 03:00,24,640.25,640.25,640.25,640.25,1
20150701|2014-12-24 04:30,24,639.5,639.75,639.5,639.75,22
20150701|2014-12-24 05:00,24,639.75,639.75,639.75,639.75,8
20150701|2014-12-24 06:00,24,639.5,639.5,639.5,639.5,2
20150701|2014-12-24 06:30,24,637,637,637,637,2
20150701|2014-12-24 07:00,24,637,637,635.5,635.5,7
20150701|2014-12-24 07:30,24,636.25,636.25,636.25,636.25,5
20150701|2014-12-24 08:30,24,636.75,636.75,628.5,630.25,180
20150701|2014-12-24 09:00,24,631.25,632.5,630,631,99
20150701|2014-12-24 09:30,24,630.75,632.5,624.75,626,257
20150701|2014-12-24 10:00,24,626.5,627,622,622,271
20150701|2014-12-24 10:30,24,622,622,612,617,686
20150701|2014-12-24 11:00,24,618.25,620,617.5,617.75,71
20150701|2014-12-24 11:30,24,618.5,621.75,614.75,614.75,114
20150701|2014-12-26 08:30,26,617.5,620.75,616,617,123
20150701|2014-12-26 09:00,26,617.5,617.5,616.5,616.75,52
20150701|2014-12-26 09:30,26,616.75,617.25,616.25,616.25,82
20150701|2014-12-26 10:00,26,616.25,616.25,612.5,613.5,85
20150701|2014-12-26 10:30,26,614.75,620,614.75,618.5,59
20150701|2014-12-26 11:00,26,619.25,620.75,618,618,19
20150701|2014-12-26 11:30,26,618,618,616,616,12
20150701|2014-12-26 12:00,26,616.5,617.25,616,617,18
20150701|2014-12-26 12:30,26,616.75,616.75,615.5,616.25,24
20150701|2014-12-26 13:00,26,617,618.25,614.5,614.5,115
20150701|2014-12-28 19:00,29,616.5,617,615,615,68
20150701|2014-12-28 19:30,29,616.5,616.5,615,615,3
20150701|2014-12-28 23:30,29,620,621,620,621,2
20150701|2014-12-29 00:00,29,621.25,621.25,621.25,621.25,1
20150701|2014-12-29 01:30,29,620.75,620.75,620.75,620.75,2
20150701|2014-12-29 02:00,29,622.75,623.25,622.75,623,23
20150701|2014-12-29 02:30,29,622.5,622.5,621.5,621.5,7
20150701|2014-12-29 03:00,29,621.25,621.25,621,621,21
20150701|2014-12-29 03:30,29,623.25,623.75,623.25,623.75,2
20150701|2014-12-29 04:00,29,624,625,624,624,9
20150701|2014-12-29 04:30,29,624,624,623.25,623.25,10
20150701|2014-12-29 05:30,29,624,624,624,624,2
20150701|2014-12-29 06:30,29,621.75,623,621.75,623,6
20150701|2014-12-29 07:00,29,622.5,622.5,621.75,621.75,2
20150701|2014-12-29 07:30,29,624,624,624,624,9
20150701|2014-12-29 08:30,29,623.75,625.75,623,624.25,208
20150701|2014-12-29 09:00,29,623.5,625,622.5,624,152
20150701|2014-12-29 09:30,29,623.75,625.25,617.75,618.75,250
20150701|2014-12-29 10:00,29,618.5,618.5,614.5,614.5,354
20150701|2014-12-29 10:30,29,614.5,615.25,613,614.75,121
20150701|2014-12-29 11:00,29,614.75,616.5,614.75,615,69
20150701|2014-12-29 11:30,29,615.25,615.75,614.5,615.75,50
20150701|2014-12-29 12:00,29,616,617.25,615.75,616.5,17
20150701|2014-12-29 12:30,29,616.5,617.25,616.25,617,38
20150701|2014-12-29 13:00,29,617.75,622,616.75,619.75,200
20150701|2014-12-29 19:00,30,617.5,617.75,616,617.75,5
20150701|2014-12-29 19:30,30,617,617,617,617,1
20150701|2014-12-29 20:30,30,619.75,619.75,619.75,619.75,1
20150701|2014-12-29 21:30,30,618.5,618.5,618.5,618.5,1
20150701|2014-12-29 23:00,30,617.25,617.25,616.75,617,33
20150701|2014-12-30 00:00,30,617,617,617,617,1
20150701|2014-12-30 01:00,30,616.25,618.5,616.25,618.5,53
20150701|2014-12-30 01:30,30,618.75,618.75,618.75,618.75,1
20150701|2014-12-30 02:00,30,618.5,618.5,617.5,617.75,16
20150701|2014-12-30 02:30,30,617.75,617.75,617.75,617.75,6
20150701|2014-12-30 03:00,30,619.75,619.75,619,619,38
20150701|2014-12-30 04:30,30,615.5,615.5,615.5,615.5,1
20150701|2014-12-30 05:00,30,616,616,616,616,1
20150701|2014-12-30 05:30,30,616,616,615.5,616,4
20150701|2014-12-30 06:00,30,615,615,615,615,5
20150701|2014-12-30 06:30,30,615,615,615,615,1
20150701|2014-12-30 07:00,30,613,614.5,613,614.5,8
20150701|2014-12-30 07:30,30,614,614,614,614,2
20150701|2014-12-30 08:30,30,615,616.75,611,612.75,554
20150701|2014-12-30 09:00,30,612.75,615,612.25,614.75,109
20150701|2014-12-30 09:30,30,615,617.5,614.75,617,112
20150701|2014-12-30 10:00,30,616.75,616.75,613,614,43
20150701|2014-12-30 10:30,30,614.5,614.5,611.5,611.75,64
20150701|2014-12-30 11:00,30,611.5,611.75,609.75,611.5,124
20150701|2014-12-30 11:30,30,611.25,611.25,610,610.25,144
20150701|2014-12-30 12:00,30,609.25,610.75,609,609.5,176
20150701|2014-12-30 12:30,30,609.75,611.25,607.5,607.75,172
20150701|2014-12-30 13:00,30,608,610.5,606.75,607.5,288
20150701|2014-12-30 19:00,31,607,608,606.5,608,93
20150701|2014-12-30 19:30,31,608,608,608,608,19
20150701|2014-12-30 20:00,31,608,608,608,608,22
20150701|2014-12-30 20:30,31,608,608,608,608,8
20150701|2014-12-30 21:00,31,608.5,610,608.5,610,30
20150701|2014-12-30 23:30,31,608.25,608.25,608,608,2
20150701|2014-12-31 00:00,31,607,607,603.5,604.5,25
20150701|2014-12-31 00:30,31,604.75,605.75,603.75,603.75,11
20150701|2014-12-31 01:00,31,604.5,604.5,604,604,6
20150701|2014-12-31 01:30,31,605.5,606,605.5,605.75,31
20150701|2014-12-31 02:00,31,606,606.5,606,606,71
20150701|2014-12-31 04:30,31,605.75,605.75,605.75,605.75,1
20150701|2014-12-31 05:00,31,605.75,607,605.75,607,51
20150701|2014-12-31 05:30,31,607,607.25,607,607,24
20150701|2014-12-31 06:00,31,606.5,607,606.5,607,7
20150701|2014-12-31 06:30,31,606.75,608,606,606.5,59
20150701|2014-12-31 07:00,31,606,606.25,605.5,605.5,31
20150701|2014-12-31 08:30,31,604.5,607.25,601.75,603.25,259
20150701|2014-12-31 09:00,31,604.25,605.5,603.5,604.25,64
20150701|2014-12-31 09:30,31,604.5,604.5,602.5,602.75,230
20150701|2014-12-31 10:00,31,602.75,602.75,600,601.75,98
20150701|2014-12-31 10:30,31,601.25,601.5,600,601.5,58
20150701|2014-12-31 11:00,31,601.5,601.5,598.5,598.75,164
20150701|2014-12-31 11:30,31,598.75,599.75,597.75,598,67
20150701|2014-12-31 12:00,31,597.75,597.75,596,596.25,87
20150701|2014-12-31 12:30,31,596.25,596.75,593.75,594.25,133
20150701|2014-12-31 13:00,31,594.5,598.75,594,597.75,364
20150701|2015-01-02 08:30,2,598,598.25,592,593,569
20150701|2015-01-02 09:00,2,592.25,592.75,589.75,592.25,157
20150701|2015-01-02 09:30,2,591.5,591.75,588.5,589.25,110
20150701|2015-01-02 10:00,2,589.25,589.25,586.75,587.75,153
20150701|2015-01-02 10:30,2,587.75,587.75,584.25,584.25,271
20150701|2015-01-02 11:00,2,584.25,584.5,582.75,584,413
20150701|2015-01-02 11:30,2,583.75,584.75,582,583,399
20150701|2015-01-02 12:00,2,583.25,585.5,583.25,585.5,59
20150701|2015-01-02 12:30,2,584.75,586.5,584.75,585.75,79
20150701|2015-01-02 13:00,2,585.75,590,585.25,588,495
20150701|2015-01-04 19:00,5,588,593,588,593,27
20150701|2015-01-04 19:30,5,594,596.25,594,596.25,10
20150701|2015-01-04 20:00,5,595.25,596,595,595.25,18
20150701|2015-01-04 20:30,5,594.5,594.5,594,594,3
20150701|2015-01-04 23:30,5,595.25,595.25,595.25,595.25,1
20150701|2015-01-05 00:00,5,596,596,595.5,595.5,42
20150701|2015-01-05 00:30,5,595.75,595.75,595.75,595.75,21
20150701|2015-01-05 01:00,5,595.75,595.75,595.75,595.75,12
20150701|2015-01-05 01:30,5,597,597,597,597,6
20150701|2015-01-05 02:00,5,597.25,597.25,597,597,2
20150701|2015-01-05 03:00,5,598.5,599.75,598.5,599.75,6
20150701|2015-01-05 03:30,5,597.75,597.75,596,596,3
20150701|2015-01-05 04:00,5,597,597.5,597,597.25,45
20150701|2015-01-05 04:30,5,596.5,596.5,596.25,596.25,6
20150701|2015-01-05 05:30,5,596.25,598.25,596,598.25,8
20150701|2015-01-05 06:00,5,597.75,597.75,597.75,597.75,4
20150701|2015-01-05 07:00,5,598.5,599.25,597.75,597.75,31
20150701|2015-01-05 07:30,5,598,599,597.5,599,19
20150701|2015-01-05 08:30,5,598.25,604.5,597.5,599.75,381
20150701|2015-01-05 09:00,5,599.75,600,595.5,595.5,376
20150701|2015-01-05 09:30,5,595.25,596.25,594,595.25,222
20150701|2015-01-05 10:00,5,595.75,597.5,593.75,595.25,303
20150701|2015-01-05 10:30,5,595.25,595.5,594.25,594.25,40
20150701|2015-01-05 11:00,5,594.5,596,594.5,595.5,10
20150701|2015-01-05 11:30,5,596.75,601.25,596.75,599,331
20150701|2015-01-05 12:00,5,599.25,599.25,596,598,117
20150701|2015-01-05 12:30,5,597.75,602.75,597.75,601.5,112
20150701|2015-01-05 13:00,5,601,602.5,594.25,595.75,125
20150701|2015-01-05 19:00,6,595.5,596,594,596,7
20150701|2015-01-05 20:00,6,596.75,596.75,596.75,596.75,1
20150701|2015-01-05 22:00,6,597.5,597.5,596.75,596.75,2
20150701|2015-01-05 23:30,6,597,597,597,597,1
20150701|2015-01-06 00:30,6,597.75,598.75,597.75,598.25,52
20150701|2015-01-06 01:00,6,598.25,600.5,598.25,600.25,20
20150701|2015-01-06 01:30,6,600.25,600.25,600.25,600.25,35
20150701|2015-01-06 02:00,6,598.75,598.75,598.5,598.5,5
20150701|2015-01-06 03:00,6,598.75,598.75,598.75,598.75,5
20150701|2015-01-06 03:30,6,596.5,604,596.5,604,18
20150701|2015-01-06 04:00,6,602.75,602.75,602.75,602.75,1
20150701|2015-01-06 04:30,6,602,602,601.75,601.75,2
20150701|2015-01-06 05:00,6,600,600,600,600,1
20150701|2015-01-06 05:30,6,600,600.25,599.75,600.25,8
20150701|2015-01-06 06:30,6,600,601,600,601,7
20150701|2015-01-06 07:00,6,601,601.25,601,601.25,3
20150701|2015-01-06 07:30,6,602,602.25,601.75,602,16
20150701|2015-01-06 08:30,6,601.5,602.75,600,601,209
20150701|2015-01-06 09:00,6,600.75,604,599.5,602.75,126
20150701|2015-01-06 09:30,6,602.25,604.5,602,603.5,364
20150701|2015-01-06 10:00,6,603,608.5,602.5,607.75,244
20150701|2015-01-06 10:30,6,608.25,609,606.25,606.5,178
20150701|2015-01-06 11:00,6,606.25,606.75,604.75,606.25,91
20150701|2015-01-06 11:30,6,606.5,606.5,603.5,605,118
20150701|2015-01-06 12:00,6,604.75,604.75,592.75,597.25,296
20150701|2015-01-06 12:30,6,595.25,600,595,599.5,412
20150701|2015-01-06 13:00,6,599.5,600,596,598.75,515
20150701|2015-01-06 19:00,7,600,601.25,600,601,9
20150701|2015-01-06 21:00,7,600.5,600.75,600.5,600.75,18
20150701|2015-01-06 23:00,7,600.5,600.5,600.5,600.5,2
20150701|2015-01-06 23:30,7,599,599,597,597,7
20150701|2015-01-07 01:00,7,598.5,598.5,598.5,598.5,1
20150701|2015-01-07 01:30,7,599.75,599.75,599.75,599.75,10
20150701|2015-01-07 02:00,7,598.5,598.5,598.5,598.5,1
20150701|2015-01-07 03:00,7,599,599.5,599,599.5,17
20150701|2015-01-07 05:00,7,600,600,600,600,1
20150701|2015-01-07 05:30,7,600.25,600.25,599.5,599.5,13
20150701|2015-01-07 06:00,7,598.5,598.5,598.5,598.5,1
20150701|2015-01-07 06:30,7,598.5,598.5,598.25,598.25,2
20150701|2015-01-07 07:00,7,597.5,598.5,597.5,598.5,12
20150701|2015-01-07 07:30,7,597.75,598.75,597.75,598.75,113
20150701|2015-01-07 08:30,7,597.5,598,592.75,593.5,265
20150701|2015-01-07 09:00,7,593.25,593.5,590,590.5,247
20150701|2015-01-07 09:30,7,590,592.75,587.25,591.5,251
20150701|2015-01-07 10:00,7,590.75,591.25,589,589,102
20150701|2015-01-07 10:30,7,588.75,590.5,587.75,590.25,141
20150701|2015-01-07 11:00,7,591.25,592.25,590,592,49
20150701|2015-01-07 11:30,7,593,594,592.25,592.25,44
20150701|2015-01-07 12:00,7,592.5,594.5,590,591.25,430
20150701|2015-01-07 12:30,7,590,591,589.5,589.75,30
20150701|2015-01-07 13:00,7,590.5,590.5,586.5,586.5,327
20150701|2015-01-07 19:00,8,587.5,588,587.5,587.5,6
20150701|2015-01-07 19:30,8,587.25,587.75,586.75,587,24
20150701|2015-01-07 20:00,8,586.75,586.75,586.75,586.75,3
20150701|2015-01-07 20:30,8,586.75,586.75,586.25,586.25,15
20150701|2015-01-07 21:00,8,586.25,586.25,585.5,585.5,43
20150701|2015-01-07 21:30,8,585.25,585.25,584.75,584.75,26
20150701|2015-01-07 22:00,8,585,585.5,584.75,585,22
20150701|2015-01-07 22:30,8,585.5,586.25,585,585.5,103
20150701|2015-01-07 23:00,8,586,586,585.5,585.5,15
20150701|2015-01-07 23:30,8,586.25,586.25,586,586,6
20150701|2015-01-08 00:00,8,585.5,585.75,585.5,585.5,14
20150701|2015-01-08 00:30,8,585.5,586,585.5,586,9
20150701|2015-01-08 01:00,8,586,586.25,585.75,586.25,55
20150701|2015-01-08 01:30,8,585.5,585.5,585.25,585.5,17
20150701|2015-01-08 02:00,8,585.25,585.25,585,585.25,20
20150701|2015-01-08 02:30,8,585.75,585.75,585.5,585.5,9
20150701|2015-01-08 03:00,8,585,585,585,585,8
20150701|2015-01-08 03:30,8,584.5,584.5,584.25,584.25,3
20150701|2015-01-08 04:00,8,584.75,585,584.25,584.25,28
20150701|2015-01-08 04:30,8,584.75,585.75,584.5,585.75,20
20150701|2015-01-08 05:00,8,585.25,585.25,585.25,585.25,2
20150701|2015-01-08 06:00,8,585.25,585.75,585.25,585.75,36
20150701|2015-01-08 06:30,8,585.75,585.75,585.25,585.75,14
20150701|2015-01-08 07:00,8,586,586.25,585.25,585.25,14
20150701|2015-01-08 07:30,8,585,585,584,584.25,110
20150701|2015-01-08 08:30,8,584.25,584.5,579,582.25,398
20150701|2015-01-08 09:00,8,582,582.75,579.75,580,217
20150701|2015-01-08 09:30,8,580.25,582.5,579.75,581,303
20150701|2015-01-08 10:00,8,581.25,581.25,579.75,579.75,183
20150701|2015-01-08 10:30,8,579.75,582.25,578.5,580.5,204
20150701|2015-01-08 11:00,8,580.5,581.25,578,578.25,296
20150701|2015-01-08 11:30,8,578,578.25,576.5,576.5,260
20150701|2015-01-08 12:00,8,577.25,578,577.25,577.75,174
20150701|2015-01-08 12:30,8,577.75,578.25,575.25,576.25,181
20150701|2015-01-08 13:00,8,576.25,577.25,575,576.25,332
20150701|2015-01-08 19:00,9,577,577,575.75,575.75,57
20150701|2015-01-08 19:30,9,575,575.25,574.75,575,87
20150701|2015-01-08 20:00,9,575.25,575.25,574.25,574.25,23
20150701|2015-01-08 20:30,9,574,574,573.5,573.5,4
20150701|2015-01-08 21:00,9,573.5,573.5,572.25,572.75,213
20150701|2015-01-08 21:30,9,573,573,570.75,570.75,75
20150701|2015-01-08 22:00,9,571,571,570.5,570.5,74
20150701|2015-01-08 22:30,9,571.25,571.5,570.5,570.5,9
20150701|2015-01-08 23:00,9,571.5,571.5,571.5,571.5,5
20150701|2015-01-09 00:00,9,571.75,571.75,571.5,571.5,100
20150701|2015-01-09 01:00,9,571.75,572,571.75,572,51
20150701|2015-01-09 02:00,9,571.75,571.75,571.75,571.75,1
20150701|2015-01-09 02:30,9,571,571,571,571,4
20150701|2015-01-09 03:00,9,571,571,571,571,1
20150701|2015-01-09 03:30,9,571.75,572.25,571.75,572.25,32
20150701|2015-01-09 04:00,9,572.5,572.75,572.5,572.5,21
20150701|2015-01-09 04:30,9,572.5,573.25,572.5,573,37
20150701|2015-01-09 05:00,9,572.75,572.75,572.75,572.75,1
20150701|2015-01-09 05:30,9,572.5,573.25,572.5,573.25,2
20150701|2015-01-09 06:30,9,574.75,576,574.75,576,38
20150701|2015-01-09 07:00,9,575.75,576,575,575,72
20150701|2015-01-09 07:30,9,575.75,576.75,575,575,208
20150701|2015-01-09 08:30,9,575,577.5,572.25,576.75,379
20150701|2015-01-09 09:00,9,576.75,582,576.5,578.5,128
20150701|2015-01-09 09:30,9,577.75,579.75,576.5,577.25,156
20150701|2015-01-09 10:00,9,577.25,577.5,573.75,573.75,82
20150701|2015-01-09 10:30,9,573.75,576,573.5,575.25,63
20150701|2015-01-09 11:00,9,575.5,577.5,573.75,574.25,61
20150701|2015-01-09 11:30,9,574,575.25,573.75,574,79
20150701|2015-01-09 12:00,9,574,574.75,574,574.75,65
20150701|2015-01-09 12:30,9,575,577.25,574.5,576,394
20150701|2015-01-09 13:00,9,575.75,576,570.25,570.75,416
20150701|2015-01-11 19:00,12,572,572.75,570.75,572,55
20150701|2015-01-11 19:30,12,572,572.75,572,572.75,20
20150701|2015-01-11 20:00,12,572,572,571.75,571.75,8
20150701|2015-01-11 20:30,12,571.75,572,571.5,571.75,8
20150701|2015-01-11 21:00,12,572,572,571.75,571.75,28
20150701|2015-01-11 21:30,12,571.5,571.5,571.5,571.5,5
20150701|2015-01-11 22:00,12,571.75,571.75,571.75,571.75,4
20150701|2015-01-11 22:30,12,571.5,571.5,571.5,571.5,40
20150701|2015-01-11 23:00,12,571.75,571.75,571.5,571.5,13
20150701|2015-01-12 00:00,12,571.75,571.75,571.75,571.75,1
20150701|2015-01-12 01:00,12,572.25,572.25,572.25,572.25,3
20150701|2015-01-12 01:30,12,572,572.25,572,572.25,37
20150701|2015-01-12 02:00,12,572.5,573.5,572.5,573.5,16
20150701|2015-01-12 03:00,12,573,573,573,573,1
20150701|2015-01-12 03:30,12,572.5,572.5,572.5,572.5,2
20150701|2015-01-12 04:30,12,573.25,573.25,572.75,573.25,21
20150701|2015-01-12 05:30,12,572.75,572.75,572.75,572.75,20
20150701|2015-01-12 06:00,12,572,572,571,571,12
20150701|2015-01-12 06:30,12,570.5,570.5,568.5,568.5,27
20150701|2015-01-12 07:30,12,570,570,570,570,2
20150701|2015-01-12 08:30,12,571.75,572.5,569.25,570,142
20150701|2015-01-12 09:00,12,570,570.75,567,567.25,285
20150701|2015-01-12 09:30,12,567,568.5,564.75,568.5,174
20150701|2015-01-12 10:00,12,569,571,568.75,569,121
20150701|2015-01-12 10:30,12,569.5,571.25,569.25,569.75,171
20150701|2015-01-12 11:00,12,569.5,574.5,563.25,569.25,416
20150701|2015-01-12 11:30,12,569.75,570,567,568.5,175
20150701|2015-01-12 12:00,12,568.25,571.75,568.25,569.25,317
20150701|2015-01-12 12:30,12,569.5,569.5,566.75,567,398
20150701|2015-01-12 13:00,12,566.75,566.75,563.75,564.25,188
20150701|2015-01-12 19:00,13,566,566.25,564.75,566.25,6
20150701|2015-01-12 19:30,13,565.5,565.5,565.5,565.5,2
20150701|2015-01-12 20:00,13,565.5,566.25,565.5,566.25,19
20150701|2015-01-12 21:00,13,565.75,566,565.75,566,10
20150701|2015-01-12 21:30,13,566,566,566,566,1
20150701|2015-01-12 22:00,13,567.25,567.25,567.25,567.25,1
20150701|2015-01-12 22:30,13,567.25,567.25,567.25,567.25,5
20150701|2015-01-13 00:30,13,568.75,569.25,568.75,569.25,35
20150701|2015-01-13 01:00,13,569,570.75,569,570.75,16
20150701|2015-01-13 01:30,13,571,571,569.5,570.25,37
20150701|2015-01-13 02:00,13,569.5,569.5,569.25,569.25,5
20150701|2015-01-13 02:30,13,569.25,569.25,569,569,30
20150701|2015-01-13 03:00,13,569.5,569.5,569.5,569.5,2
20150701|2015-01-13 03:30,13,569.75,569.75,569.75,569.75,2
20150701|2015-01-13 04:00,13,569.5,569.75,569.5,569.5,109
20150701|2015-01-13 04:30,13,569.5,569.5,569.5,569.5,102
20150701|2015-01-13 05:00,13,568.75,569,568.25,568.25,25
20150701|2015-01-13 05:30,13,568.25,569.25,568,569.25,35
20150701|2015-01-13 06:00,13,570,571.25,570,571.25,166
20150701|2015-01-13 06:30,13,571.5,575,571.5,573,141
20150701|2015-01-13 07:00,13,574,575.75,573.75,574.25,145
20150701|2015-01-13 07:30,13,574.25,575,574,575,14
20150701|2015-01-13 08:30,13,574,574.25,569.25,570.5,705
20150701|2015-01-13 09:00,13,570.25,571,566,566.75,135
20150701|2015-01-13 09:30,13,568.25,569.75,565.5,566.25,100
20150701|2015-01-13 10:00,13,565.75,566.5,562.25,564,235
20150701|2015-01-13 10:30,13,564,568,563.5,565.75,260
20150701|2015-01-13 11:00,13,566,567.25,566,566.75,173
20150701|2015-01-13 11:30,13,565.25,565.5,562.5,564.25,53
20150701|2015-01-13 12:00,13,562,563.5,561.75,562.25,76
20150701|2015-01-13 12:30,13,562,562.5,559.75,561.75,278
20150701|2015-01-13 13:00,13,561.25,561.75,556.75,557.75,504
20150701|2015-01-13 19:00,14,557.5,558.5,557.5,557.75,19
20150701|2015-01-13 19:30,14,558.5,558.5,557,557,125
20150701|2015-01-13 20:00,14,557,557,557,557,5
20150701|2015-01-13 20:30,14,557.25,557.5,557,557,20
20150701|2015-01-13 21:00,14,556.75,556.75,555.5,555.5,18
20150701|2015-01-13 21:30,14,556,556.25,556,556,15
20150701|2015-01-13 22:00,14,556.5,556.5,556,556,26
20150701|2015-01-13 22:30,14,555.5,556,555.5,555.75,17
20150701|2015-01-13 23:00,14,555.75,555.75,555.75,555.75,1
20150701|2015-01-13 23:30,14,555.75,556,555.5,555.5,25
20150701|2015-01-14 00:00,14,555.5,555.5,555.5,555.5,7
20150701|2015-01-14 00:30,14,555.5,555.5,555,555,52
20150701|2015-01-14 01:00,14,555.25,555.25,554.75,554.75,6
20150701|2015-01-14 01:30,14,555,555.5,555,555.25,179
20150701|2015-01-14 02:00,14,555,555,554.75,554.75,171
20150701|2015-01-14 03:00,14,554.5,554.5,554.5,554.5,23
20150701|2015-01-14 03:30,14,554.5,554.5,552,552,137
20150701|2015-01-14 04:00,14,551.5,552,551.5,552,10
20150701|2015-01-14 04:30,14,551.75,551.75,551.5,551.5,30
20150701|2015-01-14 05:00,14,551.5,552.25,551.25,551.25,49
20150701|2015-01-14 05:30,14,551.25,551.25,550,550,13
20150701|2015-01-14 06:00,14,550.25,551.75,549,549,32
20150701|2015-01-14 06:30,14,547.5,548,547,547,58
20150701|2015-01-14 07:00,14,547.75,549,547.75,549,125
20150701|2015-01-14 07:30,14,549.25,550.25,549.25,550.25,14
20150701|2015-01-14 08:30,14,552.5,552.5,548.75,551.25,235
20150701|2015-01-14 09:00,14,552.25,553.75,551.5,551.75,270
20150701|2015-01-14 09:30,14,551.5,551.5,545,547,433
20150701|2015-01-14 10:00,14,546.75,547.25,545.5,546.25,57
20150701|2015-01-14 10:30,14,546.5,547.75,546,546,191
20150701|2015-01-14 11:00,14,547.25,548,544.75,546.75,205
20150701|2015-01-14 11:30,14,547,548,545.75,545.75,69
20150701|2015-01-14 12:00,14,546,546.5,545.25,545.25,238
20150701|2015-01-14 12:30,14,546,546.75,545.75,545.75,143
20150701|2015-01-14 13:00,14,545.5,546.25,543.25,545.25,603
20150701|2015-01-14 19:00,15,547.75,547.75,546,546.25,56
20150701|2015-01-14 20:00,15,546.25,546.25,546.25,546.25,1
20150701|2015-01-14 20:30,15,547.5,547.5,547.5,547.5,2
20150701|2015-01-14 21:00,15,548,548,548,548,2
20150701|2015-01-14 21:30,15,548,548.25,547.5,548.25,3
20150701|2015-01-14 22:00,15,549,549,549,549,4
20150701|2015-01-14 23:00,15,548.75,548.75,548.75,548.75,1
20150701|2015-01-14 23:30,15,550,551,550,551,9
20150701|2015-01-15 00:00,15,550.25,550.25,550.25,550.25,4
20150701|2015-01-15 00:30,15,550.25,550.25,550.25,550.25,1
20150701|2015-01-15 01:00,15,550.75,550.75,550.75,550.75,32
20150701|2015-01-15 01:30,15,550.75,551.75,550.75,551.75,11
20150701|2015-01-15 02:00,15,551.25,551.5,551.25,551.25,11
20150701|2015-01-15 02:30,15,550.75,550.75,550.5,550.5,38
20150701|2015-01-15 03:00,15,548.75,549,548.75,549,3
20150701|2015-01-15 03:30,15,548.75,549,547,549,13
20150701|2015-01-15 04:00,15,549.5,549.5,549.25,549.5,42
20150701|2015-01-15 04:30,15,548.75,548.75,548.25,548.25,23
20150701|2015-01-15 05:00,15,548.25,548.25,548.25,548.25,1
20150701|2015-01-15 06:00,15,548.5,549,548.5,548.5,4
20150701|2015-01-15 06:30,15,548.75,549.5,548.5,549.5,14
20150701|2015-01-15 07:00,15,550,552,549.5,551.5,143
20150701|2015-01-15 07:30,15,552.25,552.25,550.25,551.75,122
20150701|2015-01-15 08:30,15,549.75,550.25,543.5,545.75,605
20150701|2015-01-15 09:00,15,545.5,546.25,543.25,545,225
20150701|2015-01-15 09:30,15,544.75,544.75,541,543,281
20150701|2015-01-15 10:00,15,542.75,542.75,540,541.5,209
20150701|2015-01-15 10:30,15,541.75,542.25,539.5,539.5,269
20150701|2015-01-15 11:00,15,540,540.75,538,539.5,99
20150701|2015-01-15 11:30,15,540.25,540.25,537.5,537.5,134
20150701|2015-01-15 12:00,15,537.5,537.5,536.25,536.75,446
20150701|2015-01-15 12:30,15,536.75,539.5,536.75,539.5,288
20150701|2015-01-15 13:00,15,539,541.5,539,541,448
20150701|2015-01-15 19:00,16,542.5,543.25,541.75,542.75,25
20150701|2015-01-15 19:30,16,543.25,543.5,543.25,543.5,8
20150701|2015-01-15 20:00,16,543.5,543.75,543.5,543.75,2
20150701|2015-01-15 20:30,16,543.25,543.25,543.25,543.25,3
20150701|2015-01-15 21:00,16,543,543,543,543,1
20150701|2015-01-15 22:30,16,542.75,542.75,542.75,542.75,4
20150701|2015-01-15 23:00,16,542,543,541.75,543,9
20150701|2015-01-15 23:30,16,542.25,543,542.25,543,29
20150701|2015-01-16 00:00,16,542.75,542.75,542.25,542.25,3
20150701|2015-01-16 00:30,16,542.5,542.5,542.25,542.25,2
20150701|2015-01-16 01:00,16,542.5,542.5,542.25,542.25,62
20150701|2015-01-16 01:30,16,542,542.25,541.5,541.5,11
20150701|2015-01-16 02:00,16,541.25,541.25,541,541,2
20150701|2015-01-16 02:30,16,542,543.25,542,543.25,23
20150701|2015-01-16 03:00,16,543.25,544.25,543.25,544,79
20150701|2015-01-16 03:30,16,543.5,544.75,543.5,543.75,67
20150701|2015-01-16 04:00,16,544,546.75,544,545.5,169
20150701|2015-01-16 04:30,16,545,546.75,545,545.75,4
20150701|2015-01-16 05:30,16,544.5,544.5,544.5,544.5,11
20150701|2015-01-16 06:30,16,544,544,544,544,1
20150701|2015-01-16 07:00,16,544.5,544.5,543,543,26
20150701|2015-01-16 07:30,16,543,543,542.5,542.5,58
20150701|2015-01-16 08:30,16,540.5,545.5,539.75,545.5,429
20150701|2015-01-16 09:00,16,545.75,548.25,543.25,543.75,510
20150701|2015-01-16 09:30,16,544,548,544,548,211
20150701|2015-01-16 10:00,16,546.75,547,541,541.5,199
20150701|2015-01-16 10:30,16,542,543.25,541.5,543.25,32
20150701|2015-01-16 11:00,16,543.5,544.25,541.75,544.25,118
20150701|2015-01-16 11:30,16,544,544,542,542.75,37
20150701|2015-01-16 12:00,16,542.75,543,541.75,541.75,10
20150701|2015-01-16 12:30,16,541.75,544.5,541.75,544.25,158
20150701|2015-01-16 13:00,16,544,545.25,537.25,537.5,440
20150701|2015-01-19 19:00,20,538,538.25,537.25,538.25,11
20150701|2015-01-19 19:30,20,537.25,537.25,537.25,537.25,2
20150701|2015-01-19 20:00,20,538.25,538.25,538.25,538.25,1
20150701|2015-01-19 20:30,20,538.25,538.25,538.25,538.25,3
20150701|2015-01-19 21:00,20,538,538,538,538,2
20150701|2015-01-19 22:00,20,538,538,538,538,3
20150701|2015-01-19 23:30,20,538,538,538,538,1
20150701|2015-01-20 00:00,20,538,538,538,538,1
20150701|2015-01-20 00:30,20,537.75,538.25,537.75,538.25,17
20150701|2015-01-20 01:00,20,537.5,537.5,537.5,537.5,2
20150701|2015-01-20 01:30,20,537.5,537.5,537.5,537.5,8
20150701|2015-01-20 02:00,20,537.75,538.5,537.25,537.25,102
20150701|2015-01-20 02:30,20,537.75,538,537.25,538,14
20150701|2015-01-20 03:00,20,537.25,537.25,537.25,537.25,27
20150701|2015-01-20 03:30,20,537,538.25,536.75,537.25,50
20150701|2015-01-20 04:30,20,537,537,535.75,535.75,122
20150701|2015-01-20 05:00,20,535.75,536,535.25,536,9
20150701|2015-01-20 06:00,20,536,536,536,536,22
20150701|2015-01-20 06:30,20,536,537.5,536,537.5,31
20150701|2015-01-20 07:00,20,537.25,537.5,537,537,11
20150701|2015-01-20 07:30,20,537.25,537.75,537,537.75,21
20150701|2015-01-20 08:30,20,537,537.75,532.5,534,1046
20150701|2015-01-20 09:00,20,534,534.5,530.5,534,528
20150701|2015-01-20 09:30,20,534.5,534.5,530.25,530.75,399
20150701|2015-01-20 10:00,20,530.5,533.25,530.25,533.25,335
20150701|2015-01-20 10:30,20,533,534.5,532,534.25,165
20150701|2015-01-20 11:00,20,534.5,543.25,534.5,542.25,443
20150701|2015-01-20 11:30,20,543.5,543.5,539.75,542,189
20150701|2015-01-20 12:00,20,541.5,545.75,541.5,545,526
20150701|2015-01-20 12:30,20,545,546.25,544,546.25,294
20150701|2015-01-20 13:00,20,545.75,546.5,542.5,543,641
20150701|2015-01-20 19:00,21,544.25,548,544.25,547.25,22
20150701|2015-01-20 19:30,21,548.5,548.5,548.5,548.5,1
20150701|2015-01-20 20:00,21,547.25,548.5,547.25,548.5,2
20150701|2015-01-20 20:30,21,549.25,549.5,549.25,549.5,4
20150701|2015-01-20 21:00,21,549.75,550,549.75,550,9
20150701|2015-01-20 21:30,21,548.25,548.25,547.75,547.75,15
20150701|2015-01-20 23:00,21,548.5,549.75,548.5,549.75,55
20150701|2015-01-21 00:00,21,549.5,550,549.5,550,28
20150701|2015-01-21 00:30,21,549.5,549.5,549.5,549.5,13
20150701|2015-01-21 01:00,21,550.25,550.5,550.25,550.25,156
20150701|2015-01-21 01:30,21,550.5,550.5,549.25,549.25,59
20150701|2015-01-21 02:00,21,549.75,550,549,549.25,144
20150701|2015-01-21 02:30,21,549.5,549.5,549.5,549.5,2
20150701|2015-01-21 03:00,21,549.5,549.5,548,548,96
20150701|2015-01-21 03:30,21,548.25,548.25,545.75,546,93
20150701|2015-01-21 04:00,21,548,548.25,548,548.25,3
20150701|2015-01-21 04:30,21,546.75,549.75,546.75,549.75,2
20150701|2015-01-21 05:30,21,549.5,549.5,549.5,549.5,2
20150701|2015-01-21 06:00,21,548.5,549.5,548.5,549.5,78
20150701|2015-01-21 06:30,21,548.5,549.5,548.5,549.5,25
20150701|2015-01-21 07:00,21,549,551.25,549,550.5,134
20150701|2015-01-21 07:30,21,550.5,550.5,550.25,550.25,9
20150701|2015-01-21 08:30,21,548.75,550.75,547.25,547.5,611
20150701|2015-01-21 09:00,21,547.5,547.75,544.5,545,269
20150701|2015-01-21 09:30,21,545,545.5,542.5,544.5,255
20150701|2015-01-21 10:00,21,544.5,545.5,543.25,545,169
20150701|2015-01-21 10:30,21,544.75,545.75,542.5,544.75,98
20150701|2015-01-21 11:00,21,545,545.5,544.5,544.5,47
20150701|2015-01-21 11:30,21,544.5,545.25,544.5,544.75,59
20150701|2015-01-21 12:00,21,544.75,544.75,543.75,544.5,87
20150701|2015-01-21 12:30,21,543.5,544.5,543,544.25,39
20150701|2015-01-21 13:00,21,544.25,544.75,542.5,542.5,165
20150701|2015-01-21 19:00,22,543,543.75,543,543.75,8
20150701|2015-01-21 20:00,22,544.25,545,544.25,545,5
20150701|2015-01-22 01:00,22,546.5,546.5,546.5,546.5,6
20150701|2015-01-22 01:30,22,546.5,546.75,546.5,546.75,2
20150701|2015-01-22 02:00,22,546.5,548,546.25,548,31
20150701|2015-01-22 02:30,22,548.25,548.25,548.25,548.25,3
20150701|2015-01-22 04:00,22,546.5,546.5,546.5,546.5,1
20150701|2015-01-22 05:00,22,545.75,546.5,545.75,546.5,40
20150701|2015-01-22 06:30,22,548,548,548,548,2
20150701|2015-01-22 07:00,22,547.75,548,547.75,548,13
20150701|2015-01-22 07:30,22,548.25,548.5,547.5,547.5,30
20150701|2015-01-22 08:30,22,547.25,547.5,540.25,542.5,725
20150701|2015-01-22 09:00,22,542.5,544.75,542.25,543.5,426
20150701|2015-01-22 09:30,22,544,544,542,542,147
20150701|2015-01-22 10:00,22,542,542.5,542,542,112
20150701|2015-01-22 10:30,22,542,547.25,542,546.75,383
20150701|2015-01-22 11:00,22,546.75,547,543.75,543.75,183
20150701|2015-01-22 11:30,22,543.75,544.25,541.5,541.5,92
20150701|2015-01-22 12:00,22,541.75,543.25,541.25,541.25,90
20150701|2015-01-22 12:30,22,541.25,541.5,540.5,540.75,218
20150701|2015-01-22 13:00,22,540.75,542,539.5,540.25,380
20150701|2015-01-22 19:00,23,540.75,540.75,537.5,537.75,40
20150701|2015-01-22 19:30,23,538,538,538,538,3
20150701|2015-01-22 20:00,23,538.5,538.5,538.5,538.5,1
20150701|2015-01-22 22:00,23,540,540,539.5,539.5,2
20150701|2015-01-22 22:30,23,539.25,539.25,539.25,539.25,1
20150701|2015-01-23 00:30,23,538.5,538.5,538.5,538.5,1
20150701|2015-01-23 01:00,23,538.5,538.5,538.5,538.5,1
20150701|2015-01-23 01:30,23,538.25,538.25,538.25,538.25,1
20150701|2015-01-23 03:30,23,538,538,536,536.25,80
20150701|2015-01-23 04:30,23,536.5,537.5,536.5,537.5,41
20150701|2015-01-23 05:00,23,537.5,537.5,537.25,537.5,58
20150701|2015-01-23 05:30,23,537.5,537.5,537.5,537.5,12
20150701|2015-01-23 06:00,23,537,537,534.5,534.5,275
20150701|2015-01-23 06:30,23,534.5,535,534,535,74
20150701|2015-01-23 07:00,23,534.25,534.75,533.5,534.75,22
20150701|2015-01-23 07:30,23,536.5,536.5,534.5,534.5,46
20150701|2015-01-23 08:30,23,535.5,538,534.25,537,286
20150701|2015-01-23 09:00,23,536.75,538.5,536.75,538.25,72
20150701|2015-01-23 09:30,23,538.25,542.5,537.75,541.25,448
20150701|2015-01-23 10:00,23,541.25,542,539,540.25,199
20150701|2015-01-23 10:30,23,540.5,541.75,539.5,540,80
20150701|2015-01-23 11:00,23,540,540.5,539,539,31
20150701|2015-01-23 11:30,23,539.5,539.5,538,539,31
20150701|2015-01-23 12:00,23,538.75,539,536.5,537,96
20150701|2015-01-23 12:30,23,536.75,537,536,536.75,65
20150701|2015-01-23 13:00,23,537.25,537.25,536,536.25,414
20150701|2015-01-25 19:00,26,538.75,541.5,538.75,540,7
20150701|2015-01-25 19:30,26,539,539,539,539,5
20150701|2015-01-25 20:30,26,539,539,538.75,538.75,11
20150701|2015-01-25 21:30,26,538.75,538.75,538.75,538.75,10
20150701|2015-01-25 23:30,26,539.75,539.75,539.75,539.75,1
20150701|2015-01-26 02:00,26,538.75,538.75,538.75,538.75,1
20150701|2015-01-26 02:30,26,538.75,538.75,538.5,538.5,2
20150701|2015-01-26 03:00,26,538.75,539.25,538.75,539.25,4
20150701|2015-01-26 03:30,26,538.75,538.75,536.25,536.25,6
20150701|2015-01-26 04:00,26,536.75,537.25,536.75,537.25,4
20150701|2015-01-26 05:30,26,537,537,537,537,4
20150701|2015-01-26 06:30,26,536.5,536.75,536.25,536.75,88
20150701|2015-01-26 07:00,26,537.25,537.75,537.25,537.5,16
20150701|2015-01-26 08:30,26,537.5,537.75,533.75,535.5,380
20150701|2015-01-26 09:00,26,535.75,536,533,533.75,211
20150701|2015-01-26 09:30,26,533.5,534.25,531.75,531.75,247
20150701|2015-01-26 10:00,26,532,533,530.75,532.5,250
20150701|2015-01-26 10:30,26,532.5,532.5,530.75,531.5,338
20150701|2015-01-26 11:00,26,531.5,533.25,530.75,530.75,148
20150701|2015-01-26 11:30,26,531,531.25,529.5,530.25,355
20150701|2015-01-26 12:00,26,530.75,531,529.5,529.75,146
20150701|2015-01-26 12:30,26,529.75,530.25,529.5,530.25,186
20150701|2015-01-26 13:00,26,529.75,531.25,528,528,448
20150701|2015-01-26 19:00,27,529.25,529.25,528,528,47
20150701|2015-01-26 19:30,27,528.25,528.5,528,528,25
20150701|2015-01-26 20:00,27,528,528,527.75,528,10
20150701|2015-01-26 20:30,27,527.5,527.75,527,527,35
20150701|2015-01-26 21:00,27,526.5,526.75,526.5,526.5,4
20150701|2015-01-26 21:30,27,526.5,526.75,526.5,526.75,7
20150701|2015-01-26 22:00,27,526.75,526.75,526.25,526.25,24
20150701|2015-01-26 22:30,27,526.75,527.25,526.5,526.5,107
20150701|2015-01-26 23:00,27,527,527,526.5,526.5,94
20150701|2015-01-26 23:30,27,526.75,526.75,526.75,526.75,10
20150701|2015-01-27 00:00,27,526.75,526.75,526.75,526.75,47
20150701|2015-01-27 01:00,27,527.5,528.25,527.5,528.25,6
20150701|2015-01-27 01:30,27,528,528,528,528,3
20150701|2015-01-27 02:00,27,526.75,526.75,525.75,526.75,89
20150701|2015-01-27 03:00,27,527.25,527.5,527.25,527.5,2
20150701|2015-01-27 03:30,27,527,527,526.75,526.75,6
20150701|2015-01-27 04:00,27,527.5,527.5,527.25,527.5,87
20150701|2015-01-27 04:30,27,528.5,528.5,528.5,528.5,2
20150701|2015-01-27 05:30,27,528.75,528.75,528.75,528.75,6
20150701|2015-01-27 06:00,27,529,529.25,528.75,529.25,17
20150701|2015-01-27 06:30,27,528.75,529.75,528.75,529.5,49
20150701|2015-01-27 07:00,27,530,530.25,529.25,529.25,11
20150701|2015-01-27 07:30,27,529,530.5,529,530.5,17
20150701|2015-01-27 08:30,27,531.5,532.5,527.5,528.5,897
20150701|2015-01-27 09:00,27,528,530,527.75,528.5,127
20150701|2015-01-27 09:30,27,528.5,530.5,528.5,530.5,48
20150701|2015-01-27 10:00,27,530.5,531,529,529.5,165
20150701|2015-01-27 10:30,27,529.5,530,529,529.75,43
20150701|2015-01-27 11:00,27,530.5,530.5,529.25,529.5,190
20150701|2015-01-27 11:30,27,529.25,531.75,529,531.5,117
20150701|2015-01-27 12:00,27,531.5,531.75,530.75,531,120
20150701|2015-01-27 12:30,27,531,533.5,531,533,120
20150701|2015-01-27 13:00,27,533.25,533.25,527.25,528,314
20150701|2015-01-27 19:00,28,528.25,530,528,528,21
20150701|2015-01-27 19:30,28,528,528,527.75,528,8
20150701|2015-01-27 20:00,28,528.25,528.25,527.75,527.75,18
20150701|2015-01-27 20:30,28,528.25,528.25,528,528,53
20150701|2015-01-27 21:00,28,528.25,528.25,528,528,22
20150701|2015-01-27 21:30,28,528,528,528,528,2
20150701|2015-01-27 22:00,28,528,528,528,528,3
20150701|2015-01-27 22:30,28,528,528,528,528,3
20150701|2015-01-27 23:00,28,528,528,527.75,527.75,2
20150701|2015-01-27 23:30,28,527.75,528.25,527.75,527.75,31
20150701|2015-01-28 00:00,28,528,528,527.75,527.75,3
20150701|2015-01-28 00:30,28,527.75,528,527.75,528,8
20150701|2015-01-28 01:00,28,528,528,527.25,527.75,17
20150701|2015-01-28 01:30,28,527.25,527.5,527.25,527.25,5
20150701|2015-01-28 02:30,28,526.75,527.75,526.75,527.75,64
20150701|2015-01-28 03:00,28,527.25,527.25,527.25,527.25,3
20150701|2015-01-28 04:00,28,526.75,526.75,525,525,24
20150701|2015-01-28 04:30,28,524.75,525.5,524.75,525.5,105
20150701|2015-01-28 05:00,28,525.25,525.25,524.5,525.25,120
20150701|2015-01-28 05:30,28,525,525,524.5,524.5,26
20150701|2015-01-28 06:00,28,524.5,525,524.5,524.5,18
20150701|2015-01-28 06:30,28,524.5,524.5,524,524.25,78
20150701|2015-01-28 07:00,28,524.75,525.25,524.25,525,90
20150701|2015-01-28 07:30,28,525,525,524.5,525,34
20150701|2015-01-28 08:30,28,524.5,524.5,519.5,520.75,596
20150701|2015-01-28 09:00,28,520,520.5,516.75,517,432
20150701|2015-01-28 09:30,28,517,519,517,518.75,313
20150701|2015-01-28 10:00,28,518.75,520.5,517.5,518.5,257
20150701|2015-01-28 10:30,28,517.75,518.25,517,517,76
20150701|2015-01-28 11:00,28,517,517.25,516,516.5,431
20150701|2015-01-28 11:30,28,516,516.5,514,514.25,410
20150701|2015-01-28 12:00,28,514.5,516.5,514,516.5,394
20150701|2015-01-28 12:30,28,516.25,517,516.25,516.75,197
20150701|2015-01-28 13:00,28,516.5,517.25,515.25,516,345
20150701|2015-01-28 19:00,29,517.25,517.5,514.5,515.25,83
20150701|2015-01-28 19:30,29,514.75,514.75,514.5,514.5,6
20150701|2015-01-28 20:00,29,514.25,514.25,514,514,11
20150701|2015-01-28 21:00,29,515.5,515.5,515,515,4
20150701|2015-01-28 21:30,29,514.75,514.75,514.25,514.25,14
20150701|2015-01-28 22:00,29,514.5,514.5,514.5,514.5,1
20150701|2015-01-28 22:30,29,515,515,515,515,2
20150701|2015-01-28 23:00,29,514.75,515.25,514.75,515.25,15
20150701|2015-01-28 23:30,29,515.25,515.25,515.25,515.25,1
20150701|2015-01-29 00:00,29,514.75,514.75,514.75,514.75,2
20150701|2015-01-29 01:00,29,515,515,514.25,514.25,3
20150701|2015-01-29 01:30,29,513,513.75,513,513.75,17
20150701|2015-01-29 02:00,29,513.5,513.5,513.25,513.25,5
20150701|2015-01-29 02:30,29,513,513,513,513,1
20150701|2015-01-29 03:00,29,512.75,512.75,511.75,511.75,57
20150701|2015-01-29 03:30,29,512,513.25,512,513.25,3
20150701|2015-01-29 04:00,29,513,513.25,513,513.25,13
20150701|2015-01-29 04:30,29,513.25,513.75,513,513,129
20150701|2015-01-29 05:00,29,513,513,512.5,512.5,45
20150701|2015-01-29 05:30,29,512.5,512.75,512.5,512.75,87
20150701|2015-01-29 06:00,29,512.5,512.5,511.75,511.75,13
20150701|2015-01-29 06:30,29,511.75,513,511.75,512,61
20150701|2015-01-29 07:00,29,511.75,512.5,511.75,512.5,19
20150701|2015-01-29 07:30,29,512.25,514,512,513.5,62
20150701|2015-01-29 08:30,29,515,520.75,514.25,519,359
20150701|2015-01-29 09:00,29,519,519.75,514.5,515.5,258
20150701|2015-01-29 09:30,29,515,516.5,514.25,515,81
20150701|2015-01-29 10:00,29,514.75,518.75,514,518.75,144
20150701|2015-01-29 10:30,29,518.75,522.25,518.25,519.5,442
20150701|2015-01-29 11:00,29,519.25,520.5,518.75,520.5,159
20150701|2015-01-29 11:30,29,520,521.75,519.5,521.5,285
20150701|2015-01-29 12:00,29,521.5,521.5,519,520,67
20150701|2015-01-29 12:30,29,519,520.75,518.75,519.75,303
20150701|2015-01-29 13:00,29,519.5,519.5,514.75,517,937
20150701|2015-01-29 19:00,30,517,517,516.5,517,43
20150701|2015-01-29 19:30,30,517,517,517,517,24
20150701|2015-01-29 20:00,30,516.75,516.75,516.75,516.75,1
20150701|2015-01-29 21:00,30,516.75,518.25,516.75,518.25,5
20150701|2015-01-29 22:00,30,516.75,516.75,516.75,516.75,2
20150701|2015-01-29 22:30,30,516.5,516.5,516.5,516.5,1
20150701|2015-01-29 23:00,30,516.25,516.5,516.25,516.5,3
20150701|2015-01-29 23:30,30,516.75,517,516.75,517,39
20150701|2015-01-30 00:00,30,517,517.25,517,517.25,42
20150701|2015-01-30 00:30,30,517.25,517.5,516.75,517.25,49
20150701|2015-01-30 01:00,30,517.5,518,517.5,517.75,8
20150701|2015-01-30 01:30,30,517.75,518.5,517.75,518.25,23
20150701|2015-01-30 02:00,30,518.25,518.75,518.25,518.25,15
20150701|2015-01-30 02:30,30,518.5,519,518.5,518.5,40
20150701|2015-01-30 03:00,30,518.5,519,518,518.5,16
20150701|2015-01-30 03:30,30,518,519.25,518,518,48
20150701|2015-01-30 04:00,30,518.25,518.25,518,518,14
20150701|2015-01-30 04:30,30,518,518.5,517.75,517.75,249
20150701|2015-01-30 05:00,30,518.25,518.25,518.25,518.25,1
20150701|2015-01-30 05:30,30,520,520,519.25,519.25,7
20150701|2015-01-30 06:00,30,519.5,519.75,519.25,519.25,50
20150701|2015-01-30 06:30,30,519.75,520.75,519.75,520.5,21
20150701|2015-01-30 07:00,30,520.25,520.25,520.25,520.25,70
20150701|2015-01-30 07:30,30,520,520.25,519.25,519.5,35
20150701|2015-01-30 08:30,30,519.75,519.75,512.5,514,555
20150701|2015-01-30 09:00,30,513.5,513.5,510,511.5,284
20150701|2015-01-30 09:30,30,511,512.25,510.25,511.5,88
20150701|2015-01-30 10:00,30,511,511,509,510,347
20150701|2015-01-30 10:30,30,509.75,510.5,509,510.25,241
20150701|2015-01-30 11:00,30,510.5,511.25,509.5,509.5,297
20150701|2015-01-30 11:30,30,509.5,509.5,507,507.75,261
20150701|2015-01-30 12:00,30,507.5,508.25,507.25,507.25,411
20150701|2015-01-30 12:30,30,508.25,512.25,508,510,195
20150701|2015-01-30 13:00,30,510.75,513,507,512,1176
20150701|2015-02-01 19:00,2,511.5,512,509,509,37
20150701|2015-02-01 19:30,2,508.5,508.5,508.5,508.5,27
20150701|2015-02-01 21:30,2,509.5,509.5,509.5,509.5,5
20150701|2015-02-01 22:00,2,509.5,509.5,509.5,509.5,4
20150701|2015-02-01 22:30,2,509.75,509.75,509.75,509.75,2
20150701|2015-02-01 23:30,2,510.5,510.5,509.75,509.75,2
20150701|2015-02-02 00:00,2,510.5,510.5,510.5,510.5,2
20150701|2015-02-02 01:00,2,511,511,510.5,510.5,2
20150701|2015-02-02 01:30,2,510.5,510.5,510.5,510.5,5
20150701|2015-02-02 02:30,2,510.75,510.75,510.25,510.25,4
20150701|2015-02-02 03:00,2,510.5,510.5,510.5,510.5,1
20150701|2015-02-02 03:30,2,511.25,511.25,511.25,511.25,1
20150701|2015-02-02 04:00,2,509,509.25,508.25,508.5,10
20150701|2015-02-02 04:30,2,508.5,508.5,508.5,508.5,20
20150701|2015-02-02 05:00,2,510,510,510,510,28
20150701|2015-02-02 05:30,2,510,512,510,512,8
20150701|2015-02-02 06:00,2,512.75,513.25,512.75,513.25,15
20150701|2015-02-02 06:30,2,512.75,512.75,512.25,512.25,10
20150701|2015-02-02 07:00,2,512.5,513,512,513,78
20150701|2015-02-02 07:30,2,512.25,512.25,512.25,512.25,1
20150701|2015-02-02 08:30,2,512,512.25,507.5,508,464
20150701|2015-02-02 09:00,2,508,514.5,507,511.5,598
20150701|2015-02-02 09:30,2,511.25,513.75,509.25,510.5,302
20150701|2015-02-02 10:00,2,510.5,510.5,506,506,337
20150701|2015-02-02 10:30,2,506,506.25,504.25,505.25,154
20150701|2015-02-02 11:00,2,505.25,505.25,503,503,194
20150701|2015-02-02 11:30,2,503.5,504,502.5,503,205
20150701|2015-02-02 12:00,2,502.75,504.75,502,503.25,125
20150701|2015-02-02 12:30,2,503.5,503.5,502.25,502.25,86
20150701|2015-02-02 13:00,2,502.5,504,501,502,864
20150701|2015-02-02 19:00,3,502.25,504.25,502,504.25,136
20150701|2015-02-02 19:30,3,504,504,503.75,503.75,20
20150701|2015-02-02 20:00,3,503.25,503.25,503,503,10
20150701|2015-02-02 20:30,3,503.25,503.75,503.25,503.75,70
20150701|2015-02-02 23:00,3,505,505.25,505,505.25,19
20150701|2015-02-02 23:30,3,505.25,505.25,505.25,505.25,3
20150701|2015-02-03 01:30,3,504.75,504.75,504.5,504.5,11
20150701|2015-02-03 02:00,3,504.25,504.25,504.25,504.25,2
20150701|2015-02-03 03:30,3,505.25,506.25,505.25,506.25,8
20150701|2015-02-03 04:00,3,506.5,507,506.5,507,23
20150701|2015-02-03 04:30,3,506.5,506.5,506.5,506.5,5
20150701|2015-02-03 05:00,3,506.75,507.5,506.75,507,21
20150701|2015-02-03 05:30,3,506.75,507,506.25,506.75,6
20150701|2015-02-03 06:00,3,507,507.25,505.75,505.75,10
20150701|2015-02-03 06:30,3,506.25,508,506.25,507.5,17
20150701|2015-02-03 07:00,3,507.25,507.75,506.5,507.75,77
20150701|2015-02-03 07:30,3,508,509,508,509,26
20150701|2015-02-03 08:30,3,509,511.5,507,508.25,708
20150701|2015-02-03 09:00,3,508.25,516,508,515,411
20150701|2015-02-03 09:30,3,514.25,516,511.75,513.75,292
20150701|2015-02-03 10:00,3,514,514.25,511.5,514.25,98
20150701|2015-02-03 10:30,3,514,517.75,514,516.75,734
20150701|2015-02-03 11:00,3,516.25,520.75,516,519.5,333
20150701|2015-02-03 11:30,3,519.25,523,518.75,521.75,338
20150701|2015-02-03 12:00,3,521.75,522.5,520.75,522,89
20150701|2015-02-03 12:30,3,522.25,523.25,520.25,520.75,107
20150701|2015-02-03 13:00,3,521,523.25,520.75,521,797
20150701|2015-02-03 19:00,4,522.5,525.75,522.25,525.25,285
20150701|2015-02-03 19:30,4,525.5,525.5,525.25,525.5,13
20150701|2015-02-03 20:00,4,526,526,526,526,6
20150701|2015-02-03 20:30,4,526.25,527.75,526,527.75,59
20150701|2015-02-03 21:00,4,527.5,527.5,526.25,526.5,58
20150701|2015-02-03 21:30,4,526.25,526.25,524.25,524.25,25
20150701|2015-02-03 22:00,4,525.25,525.25,524,524.5,83
20150701|2015-02-03 22:30,4,524.5,525.25,524.25,525.25,14
20150701|2015-02-03 23:30,4,525.25,525.25,525.25,525.25,1
20150701|2015-02-04 00:00,4,525,525,525,525,1
20150701|2015-02-04 00:30,4,524.5,524.5,524.5,524.5,1
20150701|2015-02-04 01:30,4,523.5,523.5,523.5,523.5,4
20150701|2015-02-04 02:00,4,523,526.5,521.75,526.5,39
20150701|2015-02-04 02:30,4,527,528.25,526.75,528.25,45
20150701|2015-02-04 03:00,4,528.5,529.25,528.25,528.75,181
20150701|2015-02-04 03:30,4,528.25,528.25,523.75,524,39
20150701|2015-02-04 04:00,4,524.75,525.25,523.5,525.25,18
20150701|2015-02-04 04:30,4,525,525,525,525,1
20150701|2015-02-04 05:00,4,524.75,526.5,524.75,526.25,40
20150701|2015-02-04 05:30,4,526.25,526.25,525,525,35
20150701|2015-02-04 06:00,4,524.5,524.5,523.5,524.5,15
20150701|2015-02-04 06:30,4,522.5,524.5,522.25,524.5,42
20150701|2015-02-04 07:00,4,523.25,524,523.25,523.5,7
20150701|2015-02-04 07:30,4,524,524.5,524,524.5,17
20150701|2015-02-04 08:30,4,522.25,522.25,517,519.75,601
20150701|2015-02-04 09:00,4,518.75,525.25,518,524.5,398
20150701|2015-02-04 09:30,4,524.5,524.5,521.75,524,265
20150701|2015-02-04 10:00,4,523.75,523.75,520.25,522.5,321
20150701|2015-02-04 10:30,4,522.25,523.5,520.75,523,99
20150701|2015-02-04 11:00,4,523,523.5,520.5,520.5,441
20150701|2015-02-04 11:30,4,520.5,520.5,516,516,404
20150701|2015-02-04 12:00,4,516.25,518.5,515.5,517.25,233
20150701|2015-02-04 12:30,4,517,518.75,516.25,516.75,125
20150701|2015-02-04 13:00,4,516.5,519.5,515,518.75,582
20150701|2015-02-04 19:00,5,518,518,516,516.5,105
20150701|2015-02-04 19:30,5,516.25,516.5,516.25,516.25,43
20150701|2015-02-04 20:00,5,516,516.25,516,516,11
20150701|2015-02-04 20:30,5,516.25,516.25,515.5,515.5,31
20150701|2015-02-04 21:00,5,516.25,516.5,516,516.25,91
20150701|2015-02-04 22:00,5,518.25,518.75,518,518.75,5
20150701|2015-02-04 23:30,5,518.25,518.25,518,518,25
20150701|2015-02-05 01:00,5,517.25,517.75,517.25,517.75,32
20150701|2015-02-05 01:30,5,518.25,518.25,518,518,2
20150701|2015-02-05 02:00,5,519.25,519.25,519.25,519.25,12
20150701|2015-02-05 02:30,5,519.25,519.25,518.5,518.5,47
20150701|2015-02-05 03:00,5,518,518,518,518,1
20150701|2015-02-05 03:30,5,518.25,518.25,517.75,517.75,50
20150701|2015-02-05 04:00,5,518.75,520,518.5,519.75,6
20150701|2015-02-05 04:30,5,520,520.25,520,520,58
20150701|2015-02-05 05:00,5,520.5,520.5,520,520,101
20150701|2015-02-05 05:30,5,520.75,521,520.75,521,6
20150701|2015-02-05 06:00,5,520.25,520.5,520.25,520.25,4
20150701|2015-02-05 06:30,5,520.25,521.75,520.25,520.75,9
20150701|2015-02-05 07:00,5,522,524.25,522,523.5,18
20150701|2015-02-05 07:30,5,523.75,523.75,522.75,523,11
20150701|2015-02-05 08:30,5,522.5,529.75,521.75,527.25,1087
20150701|2015-02-05 09:00,5,527,532.5,527,530.75,762
20150701|2015-02-05 09:30,5,531,532.5,527,527,428
20150701|2015-02-05 10:00,5,527.5,527.5,524.25,526,262
20150701|2015-02-05 10:30,5,526.25,529.25,525.25,525.75,245
20150701|2015-02-05 11:00,5,525.5,525.5,522,523.25,623
20150701|2015-02-05 11:30,5,522.75,525.25,522.75,524,85
20150701|2015-02-05 12:00,5,524.25,527.25,524.25,527.25,312
20150701|2015-02-05 12:30,5,527.25,528.5,526,526.75,503
20150701|2015-02-05 13:00,5,526.5,529.75,525,529.5,497
20150701|2015-02-05 19:00,6,529,532,528.25,531.75,159
20150701|2015-02-05 19:30,6,532,532,531.5,531.75,86
20150701|2015-02-05 20:00,6,531.5,531.5,531.25,531.5,6
20150701|2015-02-05 20:30,6,532,532,532,532,17
20150701|2015-02-05 21:00,6,532,532,532,532,13
20150701|2015-02-05 21:30,6,528,528,528,528,9
20150701|2015-02-05 22:00,6,530,530,530,530,1
20150701|2015-02-05 23:30,6,530.25,530.25,530.25,530.25,1
20150701|2015-02-06 00:00,6,530.25,530.25,530.25,530.25,1
20150701|2015-02-06 01:00,6,531.25,531.25,531.25,531.25,1
20150701|2015-02-06 02:00,6,532,532.75,532,532.25,218
20150701|2015-02-06 02:30,6,532.75,533.25,532.75,533.25,45
20150701|2015-02-06 03:00,6,533.75,534.25,533.25,533.75,22
20150701|2015-02-06 03:30,6,533.5,534.75,531.5,534.75,54
20150701|2015-02-06 04:00,6,534.75,535,532,535,176
20150701|2015-02-06 04:30,6,535.25,536.25,535.25,536,10
20150701|2015-02-06 05:00,6,536,536,534.75,535.5,12
20150701|2015-02-06 05:30,6,535.25,535.25,535,535.25,7
20150701|2015-02-06 06:00,6,535.5,535.5,534.25,534.75,64
20150701|2015-02-06 06:30,6,533.75,534.5,533.75,534.25,6
20150701|2015-02-06 07:00,6,534.5,535.25,534.25,534.5,26
20150701|2015-02-06 07:30,6,534.25,534.25,532.5,532.5,53
20150701|2015-02-06 08:30,6,531,531,521,523.5,551
20150701|2015-02-06 09:00,6,523.75,525.75,522.75,524.75,165
20150701|2015-02-06 09:30,6,525.25,528.5,524.5,528,170
20150701|2015-02-06 10:00,6,528.75,530,527.5,527.75,261
20150701|2015-02-06 10:30,6,528.5,529.25,527.25,528.5,143
20150701|2015-02-06 11:00,6,528.25,530.5,527.5,528.5,139
20150701|2015-02-06 11:30,6,528.25,530,527.5,529.75,131
20150701|2015-02-06 12:00,6,530,531.25,528.25,530.25,178
20150701|2015-02-06 12:30,6,529.75,531.5,528.5,530.75,213
20150701|2015-02-06 13:00,6,530.75,532,530.25,531,229
20150701|2015-02-08 19:00,9,530.5,535,530.5,533.5,68
20150701|2015-02-08 19:30,9,534.25,534.25,534.25,534.25,3
20150701|2015-02-08 20:00,9,534.25,535,534.25,535,26
20150701|2015-02-08 20:30,9,535.25,535.5,535.25,535.25,22
20150701|2015-02-08 21:30,9,535.75,535.75,535,535,6
20150701|2015-02-08 22:00,9,535,535,535,535,8
20150701|2015-02-08 22:30,9,535.5,535.5,535.5,535.5,1
20150701|2015-02-08 23:00,9,535,535,535,535,2
20150701|2015-02-08 23:30,9,534.5,534.5,534.5,534.5,6
20150701|2015-02-09 00:00,9,535,535,535,535,2
20150701|2015-02-09 00:30,9,534.5,534.5,533,533,10
20150701|2015-02-09 01:00,9,533,533,532.75,532.75,20
20150701|2015-02-09 01:30,9,532.75,532.75,532,532.75,23
20150701|2015-02-09 02:00,9,532.75,534,532.75,533.5,35
20150701|2015-02-09 02:30,9,532.75,532.75,532.25,532.25,5
20150701|2015-02-09 03:00,9,532.5,532.75,532.25,532.25,9
20150701|2015-02-09 03:30,9,532.75,532.75,529,529,215
20150701|2015-02-09 04:00,9,529.75,529.75,528,528.25,131
20150701|2015-02-09 04:30,9,528.75,528.75,528.5,528.5,3
20150701|2015-02-09 05:00,9,527.5,527.5,527,527.5,32
20150701|2015-02-09 05:30,9,527.5,527.75,527.5,527.75,24
20150701|2015-02-09 06:00,9,528,528,527.75,527.75,5
20150701|2015-02-09 06:30,9,527.25,527.5,525.75,527.5,54
20150701|2015-02-09 07:00,9,526.75,527.5,526.25,526.5,13
20150701|2015-02-09 07:30,9,527.5,527.75,527.5,527.75,7
20150701|2015-02-09 08:30,9,530,532.5,525.5,532.5,607
20150701|2015-02-09 09:00,9,532.75,533,529.75,532,266
20150701|2015-02-09 09:30,9,532.25,534.5,528,529,410
20150701|2015-02-09 10:00,9,529.5,531,528.5,529,144
20150701|2015-02-09 10:30,9,529.25,531.5,529.25,531.25,246
20150701|2015-02-09 11:00,9,531.25,532.75,531.25,531.75,184
20150701|2015-02-09 11:30,9,531.5,532,530.25,531.25,207
20150701|2015-02-09 12:00,9,531.25,533.25,531.25,532.75,172
20150701|2015-02-09 12:30,9,533,533.75,532,533.25,146
20150701|2015-02-09 13:00,9,533.5,534,532,532.75,326
20150701|2015-02-09 19:00,10,532.25,533.75,531.25,533.75,4
20150701|2015-02-09 19:30,10,534.25,534.25,534.25,534.25,1
20150701|2015-02-09 20:00,10,534.5,534.5,533.75,534,42
20150701|2015-02-09 21:00,10,533.75,533.75,533.75,533.75,20
20150701|2015-02-09 21:30,10,533.25,533.5,533,533.25,30
20150701|2015-02-09 22:00,10,533.5,533.75,533.5,533.75,7
20150701|2015-02-09 22:30,10,532.5,532.5,530.5,531,71
20150701|2015-02-09 23:00,10,531.25,531.5,531.25,531.5,22
20150701|2015-02-09 23:30,10,531.5,531.5,531.25,531.25,14
20150701|2015-02-10 00:00,10,531.25,531.25,530.75,530.75,16
20150701|2015-02-10 01:00,10,531.25,531.25,531.25,531.25,28
20150701|2015-02-10 03:30,10,529.5,529.5,529.5,529.5,14
20150701|2015-02-10 04:00,10,530,530.25,530,530.25,3
20150701|2015-02-10 04:30,10,530.25,530.25,529.5,529.5,6
20150701|2015-02-10 05:30,10,529,529,529,529,1
20150701|2015-02-10 06:00,10,528.75,530.25,528.5,530.25,22
20150701|2015-02-10 06:30,10,529.25,529.75,528.5,529.75,9
20150701|2015-02-10 07:00,10,530.5,530.75,530.25,530.75,13
20150701|2015-02-10 07:30,10,531,531,530,530,7
20150701|2015-02-10 08:30,10,530,530.5,527,528.5,512
20150701|2015-02-10 09:00,10,528.5,530.25,527.75,530,322
20150701|2015-02-10 09:30,10,529.5,530.75,529.25,530.5,183
20150701|2015-02-10 10:00,10,530.5,531.5,530.25,531.25,354
20150701|2015-02-10 10:30,10,531,531.5,529.25,530,173
20150701|2015-02-10 11:00,10,530,530,522.25,527.25,349
20150701|2015-02-10 11:30,10,528,528.75,526.25,527.25,196
20150701|2015-02-10 12:00,10,527,527.75,525.25,526.25,78
20150701|2015-02-10 12:30,10,526,528.25,526,528,131
20150701|2015-02-10 13:00,10,527.75,528,525,525.5,597
20150701|2015-02-10 19:00,11,525,525.25,524.75,525,72
20150701|2015-02-10 19:30,11,524,524,523.5,523.5,33
20150701|2015-02-10 20:00,11,523.75,524,523.75,524,18
20150701|2015-02-10 20:30,11,524,524,524,524,2
20150701|2015-02-10 21:00,11,524,524,524,524,1
20150701|2015-02-10 21:30,11,523.5,523.5,523.5,523.5,15
20150701|2015-02-10 22:00,11,523.75,523.75,523.25,523.75,33
20150701|2015-02-10 23:00,11,522.75,522.75,522.5,522.75,23
20150701|2015-02-10 23:30,11,522.75,522.75,522.75,522.75,11
20150701|2015-02-11 00:00,11,522.5,522.75,522.5,522.5,10
20150701|2015-02-11 00:30,11,522.75,522.75,522,522,28
20150701|2015-02-11 01:00,11,522.25,522.25,521.25,521.5,71
20150701|2015-02-11 01:30,11,521,521.5,521,521,41
20150701|2015-02-11 02:00,11,521.5,521.5,521.5,521.5,2
20150701|2015-02-11 02:30,11,521.5,521.5,521.5,521.5,8
20150701|2015-02-11 03:30,11,521,522,521,521.75,33
20150701|2015-02-11 04:00,11,522,522.25,521.5,521.5,69
20150701|2015-02-11 04:30,11,520.75,521,520.75,521,4
20150701|2015-02-11 05:30,11,520.5,520.75,520.25,520.75,68
20150701|2015-02-11 06:00,11,521,521.25,521,521.25,65
20150701|2015-02-11 06:30,11,521.25,521.75,521.25,521.75,5
20150701|2015-02-11 07:00,11,521.75,521.75,521.25,521.5,148
20150701|2015-02-11 07:30,11,521.5,521.5,520.25,520.25,7
20150701|2015-02-11 08:30,11,520,527,519.75,525.25,977
20150701|2015-02-11 09:00,11,525.75,526.25,521.5,524.5,318
20150701|2015-02-11 09:30,11,524.25,526,523.5,525.5,334
20150701|2015-02-11 10:00,11,525.25,526.25,524.5,525,138
20150701|2015-02-11 10:30,11,525.25,530,525,529.25,744
20150701|2015-02-11 11:00,11,529.25,529.5,524.75,526.5,788
20150701|2015-02-11 11:30,11,526.25,528.5,525.75,528,333
20150701|2015-02-11 12:00,11,527.5,528.75,526,528.75,303
20150701|2015-02-11 12:30,11,528.75,529.5,528.25,529.25,174
20150701|2015-02-11 13:00,11,529.25,529.75,525.75,526,468
20150701|2015-02-11 19:00,12,525,526.5,525,526,15
20150701|2015-02-11 19:30,12,527,527,527,527,5
20150701|2015-02-11 20:30,12,527,527,527,527,2
20150701|2015-02-11 21:00,12,526.75,526.75,526.5,526.5,15
20150701|2015-02-11 21:30,12,526.25,526.25,526.25,526.25,5
20150701|2015-02-11 22:00,12,526.25,526.25,526.25,526.25,5
20150701|2015-02-11 22:30,12,525.75,525.75,525.25,525.25,28
20150701|2015-02-11 23:00,12,524.5,524.5,524.5,524.5,98
20150701|2015-02-12 00:00,12,525,525.25,525,525,30
20150701|2015-02-12 00:30,12,525,525,524.75,524.75,13
20150701|2015-02-12 01:00,12,525.25,525.25,525.25,525.25,2
20150701|2015-02-12 02:00,12,525.25,525.25,525,525.25,39
20150701|2015-02-12 02:30,12,525.5,527,525.5,526.75,13
20150701|2015-02-12 03:00,12,526,526.5,525,526.5,7
20150701|2015-02-12 03:30,12,526.75,528,526.75,528,32
20150701|2015-02-12 04:00,12,528,528,527,527.5,10
20150701|2015-02-12 04:30,12,527,527.5,527,527,13
20150701|2015-02-12 05:00,12,527,527.75,527,527.75,44
20150701|2015-02-12 05:30,12,529,529,529,529,6
20150701|2015-02-12 06:00,12,528.75,528.75,528.5,528.5,4
20150701|2015-02-12 06:30,12,528.5,528.5,527,527,5
20150701|2015-02-12 07:00,12,527,527.75,526.25,526.5,21
20150701|2015-02-12 07:30,12,526.5,527.75,525.75,527.75,10
20150701|2015-02-12 08:30,12,527.5,528.5,523.25,523.5,639
20150701|2015-02-12 09:00,12,523.5,524.25,521.5,523.5,596
20150701|2015-02-12 09:30,12,523.5,523.75,521.5,523.25,348
20150701|2015-02-12 10:00,12,523.25,523.25,520.75,523,347
20150701|2015-02-12 10:30,12,522.75,522.75,519.75,522.25,364
20150701|2015-02-12 11:00,12,522,524,521.5,522.25,130
20150701|2015-02-12 11:30,12,522.5,523.5,521.25,522.75,272
20150701|2015-02-12 12:00,12,522.75,523.75,521.75,522,187
20150701|2015-02-12 12:30,12,522,522.25,521.25,521.75,275
20150701|2015-02-12 13:00,12,522,523.25,521.75,522.25,312
20150701|2015-02-12 19:00,13,522,522.5,520.75,520.75,20
20150701|2015-02-12 19:30,13,521.75,521.75,521.75,521.75,1
20150701|2015-02-12 20:00,13,522.25,522.25,522.25,522.25,1
20150701|2015-02-12 20:30,13,522.25,522.25,522.25,522.25,3
20150701|2015-02-12 21:00,13,522.75,522.75,522.75,522.75,1
20150701|2015-02-12 22:00,13,523.75,523.75,523.75,523.75,1
20150701|2015-02-12 23:00,13,523.5,523.5,523.5,523.5,5
20150701|2015-02-12 23:30,13,523.5,523.5,523.5,523.5,1
20150701|2015-02-13 00:00,13,525,525,525,525,2
20150701|2015-02-13 00:30,13,524.75,524.75,524.75,524.75,1
20150701|2015-02-13 01:00,13,524.75,524.75,524,524,12
20150701|2015-02-13 01:30,13,524,524,523.75,523.75,2
20150701|2015-02-13 02:00,13,525,525,525,525,3
20150701|2015-02-13 03:30,13,525,525,524.5,524.75,4
20150701|2015-02-13 04:30,13,523,523.25,522.5,523,29
20150701|2015-02-13 05:00,13,523.75,523.75,523.75,523.75,2
20150701|2015-02-13 05:30,13,523.5,523.5,523.5,523.5,3
20150701|2015-02-13 06:00,13,523,523,522.5,523,8
20150701|2015-02-13 07:00,13,522.5,524.25,522.5,524.25,22
20150701|2015-02-13 07:30,13,525.75,527.25,525.5,526.5,222
20150701|2015-02-13 08:30,13,526.75,531.25,526.5,530.75,545
20150701|2015-02-13 09:00,13,530.5,530.5,527.25,528.75,619
20150701|2015-02-13 09:30,13,529.25,529.5,527.5,528.5,205
20150701|2015-02-13 10:00,13,528.75,529.25,527.75,528.25,103
20150701|2015-02-13 10:30,13,528.25,531.25,528,530.75,638
20150701|2015-02-13 11:00,13,531,532.5,528.5,532,175
20150701|2015-02-13 11:30,13,532,533,529.25,529.25,384
20150701|2015-02-13 12:00,13,529.5,530.75,528.5,530.5,320
20150701|2015-02-13 12:30,13,530.25,532,529.75,531.75,211
20150701|2015-02-13 13:00,13,531.5,532.75,529.5,532,435
20150701|2015-02-16 19:00,17,532.75,538.25,532.75,536,259
20150701|2015-02-16 19:30,17,536.25,536.25,536.25,536.25,1
20150701|2015-02-16 20:00,17,536.75,536.75,536.25,536.25,3
20150701|2015-02-16 20:30,17,537,537,537,537,2
20150701|2015-02-16 21:30,17,536,536,535.5,535.5,2
20150701|2015-02-16 23:30,17,536.25,536.25,535.5,535.5,8
20150701|2015-02-17 00:00,17,536,536,536,536,1
20150701|2015-02-17 00:30,17,535.75,535.75,535.75,535.75,1
20150701|2015-02-17 01:30,17,536,537,536,537,97
20150701|2015-02-17 02:00,17,538.5,539,538.5,539,45
20150701|2015-02-17 02:30,17,538.75,539.5,538.75,539.25,163
20150701|2015-02-17 03:00,17,539.5,539.5,539.5,539.5,5
20150701|2015-02-17 03:30,17,539.25,539.5,539.25,539.5,6
20150701|2015-02-17 04:00,17,539.5,541,539.5,540.5,190
20150701|2015-02-17 04:30,17,540.5,540.5,539.5,540,65
20150701|2015-02-17 05:00,17,540,540,540,540,1
20150701|2015-02-17 05:30,17,540,540.25,539.75,540.25,19
20150701|2015-02-17 06:00,17,540.5,541.75,540.5,541.75,40
20150701|2015-02-17 06:30,17,541.75,542,541,542,32
20150701|2015-02-17 07:00,17,542,542.5,541.5,541.75,107
20150701|2015-02-17 07:30,17,542,542,541.5,541.5,19
20150701|2015-02-17 08:30,17,541.75,548.5,538.5,539.25,865
20150701|2015-02-17 09:00,17,539.25,539.25,536.25,536.25,292
20150701|2015-02-17 09:30,17,536.5,537.75,534.75,535.25,164
20150701|2015-02-17 10:00,17,535.75,536.25,532.25,533,503
20150701|2015-02-17 10:30,17,533.25,535,532.5,532.5,267
20150701|2015-02-17 11:00,17,532.25,535,531.75,534.25,504
20150701|2015-02-17 11:30,17,534.75,535.75,534.5,535.75,239
20150701|2015-02-17 12:00,17,536,537.25,535.25,537,191
20150701|2015-02-17 12:30,17,536.75,536.75,535,535.25,107
20150701|2015-02-17 13:00,17,535.5,536.25,534,535.75,309
20150701|2015-02-17 19:00,18,537.25,539,536.5,536.5,33
20150701|2015-02-17 21:00,18,538.25,539.25,538.25,539.25,6
20150701|2015-02-17 22:00,18,539,541.25,539,541.25,21
20150701|2015-02-17 22:30,18,541.75,541.75,541.75,541.75,24
20150701|2015-02-17 23:00,18,541.75,542,541.75,542,23
20150701|2015-02-17 23:30,18,542,542.25,541.75,542.25,7
20150701|2015-02-18 00:00,18,542.25,542.25,542.25,542.25,2
20150701|2015-02-18 00:30,18,542.25,542.25,541.75,541.75,13
20150701|2015-02-18 01:00,18,541.25,541.5,541,541.25,38
20150701|2015-02-18 01:30,18,541,541,541,541,11
20150701|2015-02-18 02:00,18,540.5,540.5,540.25,540.25,2
20150701|2015-02-18 02:30,18,540.25,540.25,539.25,539.5,5
20150701|2015-02-18 03:00,18,539.25,539.5,539.25,539.5,6
20150701|2015-02-18 03:30,18,540,541.75,538,538,63
20150701|2015-02-18 04:00,18,538.75,538.75,538.5,538.75,4
20150701|2015-02-18 04:30,18,538.5,538.75,538.5,538.75,3
20150701|2015-02-18 05:00,18,537,537,536.75,536.75,4
20150701|2015-02-18 05:30,18,535.75,536.5,535.75,536.5,7
20150701|2015-02-18 06:00,18,536,536,534.25,534.25,29
20150701|2015-02-18 06:30,18,534.5,535.25,534.5,535.25,5
20150701|2015-02-18 07:00,18,535.25,536.5,534.75,535,42
20150701|2015-02-18 07:30,18,535,535,534.5,534.5,11
20150701|2015-02-18 08:30,18,535,535.75,531.5,533.25,540
20150701|2015-02-18 09:00,18,532.75,533.25,527.5,528.75,901
20150701|2015-02-18 09:30,18,528.5,528.75,524.5,525,834
20150701|2015-02-18 10:00,18,525,527.25,524.75,526,275
20150701|2015-02-18 10:30,18,526,526,523,523.75,353
20150701|2015-02-18 11:00,18,524,525.75,524,524.5,248
20150701|2015-02-18 11:30,18,524.5,524.75,523.75,524.25,118
20150701|2015-02-18 12:00,18,524,525,523.5,524,162
20150701|2015-02-18 12:30,18,524.5,525.5,524,524.25,105
20150701|2015-02-18 13:00,18,524.5,526.75,524.5,526.5,350
20150701|2015-02-18 19:00,19,526.25,526.25,525.5,525.5,9
20150701|2015-02-18 19:30,19,526,526,526,526,1
20150701|2015-02-18 20:30,19,526,526,526,526,4
20150701|2015-02-18 21:00,19,526,526,525.25,525.25,2
20150701|2015-02-18 21:30,19,525.25,525.25,525.25,525.25,1
20150701|2015-02-18 22:30,19,524.75,524.75,524.75,524.75,2
20150701|2015-02-18 23:30,19,525,525,524.5,524.5,22
20150701|2015-02-19 01:30,19,524.25,524.5,524.25,524.5,18
20150701|2015-02-19 02:00,19,524.25,524.25,524.25,524.25,1
20150701|2015-02-19 03:00,19,524,524,522.5,522.5,166
20150701|2015-02-19 03:30,19,522.5,522.5,522,522.25,103
20150701|2015-02-19 04:00,19,522.25,522.25,521.5,521.75,197
20150701|2015-02-19 04:30,19,522,522,522,522,11
20150701|2015-02-19 05:00,19,522.25,522.25,521.75,521.75,11
20150701|2015-02-19 05:30,19,521.75,522,521.5,522,20
20150701|2015-02-19 06:00,19,521.75,522,521.75,522,8
20150701|2015-02-19 06:30,19,522.5,523,522.5,522.75,23
20150701|2015-02-19 07:00,19,523,526.75,523,525.25,129
20150701|2015-02-19 07:30,19,525.25,525.25,523.5,524,50
20150701|2015-02-19 08:30,19,524.25,526,524,525.5,153
20150701|2015-02-19 09:00,19,525.5,526.25,524,524.5,320
20150701|2015-02-19 09:30,19,524.5,528,524,527.5,613
20150701|2015-02-19 10:00,19,528,528,526,526.75,943
20150701|2015-02-19 10:30,19,526.5,531.25,526.5,529.75,1122
20150701|2015-02-19 11:00,19,530,530,526.75,528,358
20150701|2015-02-19 11:30,19,528.5,529.25,524.5,524.5,628
20150701|2015-02-19 12:00,19,524.25,526.25,523.5,525.5,271
20150701|2015-02-19 12:30,19,525.75,526.5,524,524.75,235
20150701|2015-02-19 13:00,19,525,525,521.25,521.75,664
20150701|2015-02-19 19:00,20,521,522.5,521,522.5,120
20150701|2015-02-19 19:30,20,523.25,523.25,523.25,523.25,2
20150701|2015-02-19 20:00,20,523.5,523.5,523.5,523.5,77
20150701|2015-02-19 20:30,20,523.5,523.5,523.5,523.5,6
20150701|2015-02-19 21:00,20,523.5,523.5,523.5,523.5,54
20150701|2015-02-19 21:30,20,523.5,523.5,523.5,523.5,2
20150701|2015-02-19 22:00,20,523.5,523.75,523.5,523.5,5
20150701|2015-02-19 23:00,20,523.5,524.25,523.5,524.25,27
20150701|2015-02-19 23:30,20,524.5,524.5,524.5,524.5,1
20150701|2015-02-20 00:00,20,524.75,525,524.75,525,17
20150701|2015-02-20 00:30,20,524.75,524.75,524.75,524.75,1
20150701|2015-02-20 01:30,20,525,525,525,525,40
20150701|2015-02-20 02:00,20,524.5,524.5,524.5,524.5,3
20150701|2015-02-20 03:00,20,523,523.25,522.5,523.25,32
20150701|2015-02-20 03:30,20,523.25,524.25,523.25,523.5,15
20150701|2015-02-20 04:00,20,523.5,523.5,523.5,523.5,2
20150701|2015-02-20 04:30,20,523.25,523.25,522.5,522.5,5
20150701|2015-02-20 05:00,20,522.75,522.75,522,522.25,14
20150701|2015-02-20 05:30,20,521.75,521.75,521.25,521.5,17
20150701|2015-02-20 06:00,20,522,522.25,521.5,521.5,6
20150701|2015-02-20 06:30,20,522,523,522,522.5,31
20150701|2015-02-20 07:00,20,522.25,525,522.25,525,80
20150701|2015-02-20 07:30,20,524.75,524.75,522.5,523,90
20150701|2015-02-20 08:30,20,523.75,523.75,515.5,516.75,1440
20150701|2015-02-20 09:00,20,516.75,518,515.75,516.75,495
20150701|2015-02-20 09:30,20,517,517,513.5,515,685
20150701|2015-02-20 10:00,20,514.5,514.75,513.5,514.75,450
20150701|2015-02-20 10:30,20,514.5,515,513.5,514,257
20150701|2015-02-20 11:00,20,514,514,512,512.25,525
20150701|2015-02-20 11:30,20,512.25,512.5,510,511.5,1033
20150701|2015-02-20 12:00,20,511.5,513.25,511.25,512.75,160
20150701|2015-02-20 12:30,20,512.5,514,510.5,512,516
20150701|2015-02-20 13:00,20,512,513.5,510.5,511,903
20150701|2015-02-22 19:00,23,510.75,513.75,510.75,513.5,42
20150701|2015-02-22 19:30,23,513.75,514.25,513.75,514.25,72
20150701|2015-02-22 20:00,23,514.5,514.5,514.25,514.25,5
20150701|2015-02-22 21:00,23,512.5,512.5,512.5,512.5,1
20150701|2015-02-22 22:00,23,512.25,512.25,512.25,512.25,1
20150701|2015-02-22 23:00,23,512.5,512.5,512.5,512.5,2
20150701|2015-02-22 23:30,23,512.75,512.75,512.75,512.75,15
20150701|2015-02-23 00:00,23,511.75,511.75,511.25,511.25,25
20150701|2015-02-23 00:30,23,511.5,511.5,511,511,3
20150701|2015-02-23 01:00,23,510.75,510.75,510.75,510.75,21
20150701|2015-02-23 01:30,23,511,511.25,511,511.25,4
20150701|2015-02-23 02:00,23,511.25,511.75,511.25,511.25,16
20150701|2015-02-23 02:30,23,511.5,511.5,511.5,511.5,53
20150701|2015-02-23 03:00,23,511.75,512.25,511.75,512.25,16
20150701|2015-02-23 03:30,23,511.75,511.75,511.25,511.75,9
20150701|2015-02-23 04:00,23,511.5,512.25,511,512.25,133
20150701|2015-02-23 04:30,23,512,512.25,511.75,512,15
20150701|2015-02-23 05:00,23,512,512,511.5,511.75,16
20150701|2015-02-23 05:30,23,511.75,511.75,511.25,511.25,17
20150701|2015-02-23 06:00,23,511.75,513,511.5,513,121
20150701|2015-02-23 06:30,23,511.5,511.5,510.5,510.75,66
20150701|2015-02-23 07:00,23,510.75,510.75,509.25,510,127
20150701|2015-02-23 07:30,23,509.75,510.25,509.75,510.25,10
20150701|2015-02-23 08:30,23,509.25,514.75,509.25,513.75,912
20150701|2015-02-23 09:00,23,514,514,509.5,510,706
20150701|2015-02-23 09:30,23,509.75,510.75,508.75,510,827
20150701|2015-02-23 10:00,23,509.75,510,508,508.25,1377
20150701|2015-02-23 10:30,23,508.5,509.75,507.5,508,412
20150701|2015-02-23 11:00,23,507.75,508,507,507.75,534
20150701|2015-02-23 11:30,23,507.75,508,507.25,507.5,176
20150701|2015-02-23 12:00,23,507.5,508,507.5,507.5,179
20150701|2015-02-23 12:30,23,507.5,508.75,507.25,508,242
20150701|2015-02-23 13:00,23,508,509.75,507.5,508.5,1039
20150701|2015-02-23 19:00,24,508.25,509.75,508.25,508.5,142
20150701|2015-02-23 19:30,24,508.5,508.5,508.5,508.5,5
20150701|2015-02-23 20:00,24,507.5,507.5,507,507,16
20150701|2015-02-23 20:30,24,508.75,508.75,508.75,508.75,5
20150701|2015-02-23 21:00,24,509.5,510,509.5,510,4
20150701|2015-02-23 21:30,24,509.75,510,509.75,510,2
20150701|2015-02-23 22:00,24,510,510,510,510,5
20150701|2015-02-23 22:30,24,510.5,510.5,510.5,510.5,25
20150701|2015-02-24 00:00,24,510.25,510.25,509,509,17
20150701|2015-02-24 00:30,24,509,509,509,509,2
20150701|2015-02-24 01:30,24,509.25,510,509.25,509.75,15
20150701|2015-02-24 02:00,24,511.5,512.25,511.25,511.25,30
20150701|2015-02-24 02:30,24,511.25,511.25,510.5,510.5,12
20150701|2015-02-24 03:00,24,510.5,511.25,510.5,511.25,5
20150701|2015-02-24 03:30,24,511.25,512,511.25,511.75,63
20150701|2015-02-24 04:00,24,511,511,510.5,510.75,13
20150701|2015-02-24 04:30,24,510.5,510.75,510.5,510.5,97
20150701|2015-02-24 05:00,24,510.5,510.75,510.25,510.5,77
20150701|2015-02-24 05:30,24,510.25,510.25,510,510,15
20150701|2015-02-24 06:00,24,510,510,509.75,509.75,20
20150701|2015-02-24 06:30,24,509.75,509.75,509.75,509.75,5
20150701|2015-02-24 07:00,24,509.25,509.5,509.25,509.5,11
20150701|2015-02-24 07:30,24,509.75,510.25,509.75,510.25,16
20150701|2015-02-24 08:30,24,511,513.25,509,509,1088
20150701|2015-02-24 09:00,24,509.25,513.75,507.5,512.75,876
20150701|2015-02-24 09:30,24,512.5,514,511.75,512.5,639
20150701|2015-02-24 10:00,24,512.5,513,508.5,509.25,445
20150701|2015-02-24 10:30,24,509.25,513,508.25,512.25,514
20150701|2015-02-24 11:00,24,512.5,515.25,510,510.5,316
20150701|2015-02-24 11:30,24,510.25,513.5,510,512.75,347
20150701|2015-02-24 12:00,24,512.5,513.25,511.25,511.25,129
20150701|2015-02-24 12:30,24,511.75,512.5,510,511.25,441
20150701|2015-02-24 13:00,24,511.25,511.5,507.75,507.75,878
20150701|2015-02-24 19:00,25,508,508,507,507.25,85
20150701|2015-02-24 19:30,25,507.25,507.25,505,506.5,102
20150701|2015-02-24 20:00,25,505.75,506,505.25,505.25,6
20150701|2015-02-24 20:30,25,505.75,505.75,505.75,505.75,1
20150701|2015-02-24 21:30,25,505.5,505.5,505.5,505.5,21
20150701|2015-02-24 22:00,25,505.5,506,505.5,506,6
20150701|2015-02-24 23:00,25,506,506,506,506,3
20150701|2015-02-24 23:30,25,506.5,506.5,506.25,506.5,13
20150701|2015-02-25 00:00,25,506,506.25,505.75,505.75,3
20150701|2015-02-25 00:30,25,506.25,506.25,506.25,506.25,2
20150701|2015-02-25 01:00,25,506.25,506.25,506,506,4
20150701|2015-02-25 02:00,25,506.5,506.5,505.5,506,19
20150701|2015-02-25 02:30,25,506.5,506.5,506.5,506.5,3
20150701|2015-02-25 03:30,25,506.75,507.5,506.75,507.5,21
20150701|2015-02-25 04:00,25,508,510.25,508,510,230
20150701|2015-02-25 04:30,25,508.75,508.75,508.75,508.75,1
20150701|2015-02-25 05:00,25,508.5,509.5,508.5,509,4
20150701|2015-02-25 05:30,25,508.5,508.5,508.5,508.5,1
20150701|2015-02-25 06:00,25,507.25,507.5,507,507,5
20150701|2015-02-25 06:30,25,506.25,506.25,506,506,7
20150701|2015-02-25 07:00,25,506,506,505.25,505.75,99
20150701|2015-02-25 07:30,25,505.75,507,505.5,506.75,86
20150701|2015-02-25 08:30,25,506.75,507.75,503.25,505,778
20150701|2015-02-25 09:00,25,505,505,502.5,502.75,839
20150701|2015-02-25 09:30,25,502.75,504,502,502.75,629
20150701|2015-02-25 10:00,25,502.5,503.5,501.75,502.75,831
20150701|2015-02-25 10:30,25,502.5,503,501.5,501.5,696
20150701|2015-02-25 11:00,25,501.5,502.5,500.75,501,596
20150701|2015-02-25 11:30,25,501,502,500.25,500.5,888
20150701|2015-02-25 12:00,25,500.5,501,499.75,499.75,365
20150701|2015-02-25 12:30,25,499.75,500.75,499.5,500.25,242
20150701|2015-02-25 13:00,25,500.25,502,500,502,712
20150701|2015-02-25 19:00,26,501.5,501.5,501,501,216
20150701|2015-02-25 19:30,26,501.25,501.25,501.25,501.25,3
20150701|2015-02-25 20:00,26,501.75,501.75,501.5,501.5,6
20150701|2015-02-25 20:30,26,501,501,501,501,6
20150701|2015-02-25 21:00,26,501.5,501.75,501.5,501.5,17
20150701|2015-02-25 21:30,26,501.5,501.75,501.5,501.75,8
20150701|2015-02-25 22:30,26,501.75,501.75,501.75,501.75,19
20150701|2015-02-25 23:00,26,502,503.5,502,503.5,32
20150701|2015-02-25 23:30,26,503.5,503.5,502,502,16
20150701|2015-02-26 00:00,26,502.25,502.25,502.25,502.25,1
20150701|2015-02-26 00:30,26,502.75,502.75,502.5,502.5,12
20150701|2015-02-26 01:00,26,502.75,503.25,502.75,502.75,23
20150701|2015-02-26 02:00,26,502.75,503.25,502.75,503.25,21
20150701|2015-02-26 02:30,26,503.75,504,503.75,504,10
20150701|2015-02-26 03:00,26,503.75,503.75,503.75,503.75,2
20150701|2015-02-26 03:30,26,503.25,503.5,503,503.5,27
20150701|2015-02-26 04:00,26,503.25,503.25,502,502,15
20150701|2015-02-26 04:30,26,502,502.25,502,502,14
20150701|2015-02-26 05:00,26,501.75,501.75,501,501.25,18
20150701|2015-02-26 05:30,26,501.5,501.75,501,501,29
20150701|2015-02-26 06:00,26,501,501.75,501,501.5,17
20150701|2015-02-26 06:30,26,501.5,502,501.25,501.5,47
20150701|2015-02-26 07:00,26,501.75,502,501,501,46
20150701|2015-02-26 07:30,26,501,501,500,500,112
20150701|2015-02-26 08:30,26,500,501.75,498,500.5,1051
20150701|2015-02-26 09:00,26,500.75,500.75,498,498.25,402
20150701|2015-02-26 09:30,26,498,498.75,496.5,496.75,456
20150701|2015-02-26 10:00,26,496.75,497,494.5,495.25,1019
20150701|2015-02-26 10:30,26,495.25,503,495.25,502.75,1141
20150701|2015-02-26 11:00,26,502.75,504.5,500.25,502,483
20150701|2015-02-26 11:30,26,502,502.5,499.5,501.25,232
20150701|2015-02-26 12:00,26,501,503,500.5,501.5,187
20150701|2015-02-26 12:30,26,501.75,503.75,501.75,503.5,415
20150701|2015-02-26 13:00,26,503.5,505.25,503.5,504.25,617
20150701|2015-02-26 19:00,27,503.75,504.75,502.5,503.5,115
20150701|2015-02-26 19:30,27,503.75,503.75,503.25,503.25,21
20150701|2015-02-26 20:00,27,502.5,502.5,502.5,502.5,10
20150701|2015-02-26 20:30,27,502.25,502.25,502.25,502.25,20
20150701|2015-02-26 21:00,27,502.75,503.25,502.75,502.75,13
20150701|2015-02-26 21:30,27,503,503.5,503,503.5,22
20150701|2015-02-26 22:00,27,503,503,502.75,502.75,9
20150701|2015-02-26 22:30,27,502.25,502.25,502.25,502.25,2
20150701|2015-02-26 23:00,27,502.5,502.5,502.5,502.5,1
20150701|2015-02-26 23:30,27,503,503.25,503,503.25,6
20150701|2015-02-27 00:00,27,503.5,503.5,503.5,503.5,1
20150701|2015-02-27 00:30,27,503.5,503.5,503.25,503.25,4
20150701|2015-02-27 01:00,27,503.75,504,503.75,504,4
20150701|2015-02-27 01:30,27,504,504,503.5,503.5,6
20150701|2015-02-27 02:00,27,504.25,506.5,504.25,506.5,70
20150701|2015-02-27 02:30,27,506.5,506.5,504.75,505,48
20150701|2015-02-27 03:00,27,505.75,506.5,505.75,506.5,3
20150701|2015-02-27 03:30,27,506,506,505.5,505.5,5
20150701|2015-02-27 04:00,27,507,508.25,506.25,508,370
20150701|2015-02-27 04:30,27,507.75,508.5,507.5,508.25,91
20150701|2015-02-27 05:00,27,508,508.25,507.75,507.75,103
20150701|2015-02-27 05:30,27,507.75,508.5,507.5,507.5,7
20150701|2015-02-27 06:00,27,508.75,509,508.5,509,37
20150701|2015-02-27 06:30,27,509,511,509,511,123
20150701|2015-02-27 07:00,27,510.5,511,509.5,509.75,50
20150701|2015-02-27 07:30,27,509.75,509.75,509,509,54
20150701|2015-02-27 08:30,27,509.25,509.75,505.75,507.5,544
20150701|2015-02-27 09:00,27,507,509.5,506,508.25,410
20150701|2015-02-27 09:30,27,508.25,512.75,508.25,511,638
20150701|2015-02-27 10:00,27,511,512.75,510.5,512,229
20150701|2015-02-27 10:30,27,512,514,511.5,513,867
20150701|2015-02-27 11:00,27,513,516,512.5,515.25,691
20150701|2015-02-27 11:30,27,515.25,519.5,514.5,518.25,811
20150701|2015-02-27 12:00,27,518.25,520,516.75,518.5,954
20150701|2015-02-27 12:30,27,518.5,521,517.25,520.5,1485
20150701|2015-02-27 13:00,27,520.75,521.5,515.5,515.75,2207
20150701|2015-03-01 19:00,2,516.5,520.25,516.5,520,281
20150701|2015-03-01 19:30,2,519.5,519.5,518,519.25,20
20150701|2015-03-01 20:00,2,518.75,518.75,518.75,518.75,1
20150701|2015-03-01 20:30,2,518.75,519.5,518.5,518.5,7
20150701|2015-03-01 21:30,2,519.5,520,519.5,520,79
20150701|2015-03-01 22:00,2,519.75,519.75,519.75,519.75,10
20150701|2015-03-01 23:00,2,520,520.25,520,520,8
20150701|2015-03-01 23:30,2,520,520,519.75,519.75,3
20150701|2015-03-02 00:30,2,519.75,519.75,519.5,519.5,5
20150701|2015-03-02 01:00,2,519.75,519.75,519.75,519.75,4
20150701|2015-03-02 01:30,2,519.25,520.25,519.25,520,44
20150701|2015-03-02 02:00,2,520.25,522.25,520.25,521.75,102
20150701|2015-03-02 02:30,2,521.75,522.25,521.25,521.25,36
20150701|2015-03-02 03:00,2,520.75,520.75,520,520,17
20150701|2015-03-02 03:30,2,520.25,520.5,520.25,520.25,3
20150701|2015-03-02 04:00,2,521,521,520,520,10
20150701|2015-03-02 04:30,2,520.5,520.5,518.5,519.25,111
20150701|2015-03-02 05:00,2,519,519,518.25,518.5,7
20150701|2015-03-02 05:30,2,518.25,518.5,517.5,517.5,19
20150701|2015-03-02 06:00,2,518.5,518.75,518.25,518.25,13
20150701|2015-03-02 06:30,2,517.75,518.25,517.75,518.25,13
20150701|2015-03-02 07:00,2,518,518.75,518,518.5,41
20150701|2015-03-02 07:30,2,518,518.75,518,518.75,134
20150701|2015-03-02 08:30,2,518.5,521.25,515.5,515.75,1028
20150701|2015-03-02 09:00,2,515.25,515.5,512,513,887
20150701|2015-03-02 09:30,2,513.25,513.25,510,510.5,472
20150701|2015-03-02 10:00,2,510.5,511.75,509.5,510.5,245
20150701|2015-03-02 10:30,2,510.5,510.5,506.5,507.5,781
20150701|2015-03-02 11:00,2,507.5,507.5,505.5,505.75,430
20150701|2015-03-02 11:30,2,505.75,507,505.5,506,586
20150701|2015-03-02 12:00,2,506,506.5,503.25,503.5,1342
20150701|2015-03-02 12:30,2,503.5,505.25,503.25,504,716
20150701|2015-03-02 13:00,2,504.25,504.5,503.25,504,713
20150701|2015-03-02 19:00,3,505.75,505.75,504,504,103
20150701|2015-03-02 19:30,3,503.5,504,503.5,504,22
20150701|2015-03-02 20:00,3,504,504,504,504,2
20150701|2015-03-02 20:30,3,504,504.25,503.75,504,6
20150701|2015-03-02 21:00,3,503.75,503.75,503.75,503.75,1
20150701|2015-03-02 21:30,3,503.5,503.5,503.25,503.25,64
20150701|2015-03-02 22:00,3,503.25,503.5,502.75,503.25,14
20150701|2015-03-02 22:30,3,503.5,503.5,503.25,503.25,2
20150701|2015-03-02 23:00,3,504,504,503.5,503.5,7
20150701|2015-03-02 23:30,3,504.25,504.25,504.25,504.25,1
20150701|2015-03-03 00:30,3,504,504,504,504,1
20150701|2015-03-03 01:00,3,504,504,503.5,503.5,6
20150701|2015-03-03 01:30,3,503.75,503.75,503.5,503.5,4
20150701|2015-03-03 02:00,3,504,504.75,504,504,9
20150701|2015-03-03 02:30,3,504.75,505,504.75,504.75,11
20150701|2015-03-03 03:00,3,504.75,504.75,504.5,504.5,17
20150701|2015-03-03 03:30,3,504.25,505,503.75,504.75,53
20150701|2015-03-03 04:00,3,505,505,504.75,505,38
20150701|2015-03-03 04:30,3,504.5,504.5,504.5,504.5,2
20150701|2015-03-03 05:00,3,505,505,505,505,5
20150701|2015-03-03 05:30,3,505.25,505.25,505,505,12
20150701|2015-03-03 06:00,3,505,505.5,504.75,505,44
20150701|2015-03-03 06:30,3,505.5,506.75,505.25,506.75,167
20150701|2015-03-03 07:00,3,506.75,506.75,504.75,504.75,146
20150701|2015-03-03 07:30,3,505,506.5,505,505.25,60
20150701|2015-03-03 08:30,3,506,507.5,502,502.5,880
20150701|2015-03-03 09:00,3,502.25,503,498.5,499.25,867
20150701|2015-03-03 09:30,3,499.25,499.25,496.75,499,849
20150701|2015-03-03 10:00,3,499.25,502.5,498.75,500.75,1389
20150701|2015-03-03 10:30,3,500.75,506.75,500.75,506.5,778
20150701|2015-03-03 11:00,3,506.5,509.75,505.25,506.25,886
20150701|2015-03-03 11:30,3,506.5,507,504.25,504.75,255
20150701|2015-03-03 12:00,3,505,508.25,504.75,508.25,305
20150701|2015-03-03 12:30,3,508.5,509.25,507.5,508.5,661
20150701|2015-03-03 13:00,3,508.5,510.5,508,508,621
20150701|2015-03-03 19:00,4,508,510,508,509.5,95
20150701|2015-03-03 19:30,4,509.25,509.25,509.25,509.25,13
20150701|2015-03-03 20:00,4,509.25,509.5,509.25,509.5,3
20150701|2015-03-03 20:30,4,509.25,509.25,508,508,29
20150701|2015-03-03 21:00,4,507.75,507.75,507.75,507.75,1
20150701|2015-03-03 22:30,4,508.5,508.5,508.5,508.5,1
20150701|2015-03-03 23:00,4,508,508,508,508,2
20150701|2015-03-04 00:00,4,509.25,509.25,509,509,94
20150701|2015-03-04 01:00,4,508.75,508.75,507.5,507.5,62
20150701|2015-03-04 01:30,4,507,507,506,506,74
20150701|2015-03-04 02:00,4,506.75,507,506.75,507,15
20150701|2015-03-04 02:30,4,506.75,507,506.75,507,39
20150701|2015-03-04 03:00,4,506.75,507,506.25,506.5,46
20150701|2015-03-04 03:30,4,506.25,506.25,506.25,506.25,16
20150701|2015-03-04 04:00,4,505.75,506.25,505.75,505.75,24
20150701|2015-03-04 04:30,4,506.25,506.25,506,506,4
20150701|2015-03-04 05:00,4,506,506.5,506,506.5,48
20150701|2015-03-04 05:30,4,506.25,507.5,506,507.5,221
20150701|2015-03-04 06:00,4,507.5,507.5,506.5,507,41
20150701|2015-03-04 06:30,4,506.25,506.5,506.25,506.5,5
20150701|2015-03-04 07:00,4,506,506.5,505.25,505.25,45
20150701|2015-03-04 07:30,4,505.5,505.5,505,505,6
20150701|2015-03-04 08:30,4,505,506,501.25,502.25,1134
20150701|2015-03-04 09:00,4,502.5,502.5,500.25,501.25,1017
20150701|2015-03-04 09:30,4,501.5,503,500,502.75,359
20150701|2015-03-04 10:00,4,502,503.5,501.5,502.5,431
20150701|2015-03-04 10:30,4,502.5,502.75,501,502,571
20150701|2015-03-04 11:00,4,502,503.5,501.25,502.25,474
20150701|2015-03-04 11:30,4,502.25,502.25,501.25,501.5,326
20150701|2015-03-04 12:00,4,501.5,502.5,501.25,501.5,332
20150701|2015-03-04 12:30,4,501.5,503.25,501.25,502,391
20150701|2015-03-04 13:00,4,502,503.75,501.5,503,948
20150701|2015-03-04 19:00,5,503,503,499,499,175
20150701|2015-03-04 19:30,5,498.75,499,498.25,498.75,40
20150701|2015-03-04 20:00,5,499,500,499,499.25,10
20150701|2015-03-04 20:30,5,500,500,500,500,3
20150701|2015-03-04 21:00,5,500,500,499.75,499.75,4
20150701|2015-03-04 21:30,5,499.75,500,499.75,499.75,39
20150701|2015-03-04 22:00,5,499.75,499.75,499.25,499.75,36
20150701|2015-03-04 23:00,5,500.5,500.5,500.5,500.5,1
20150701|2015-03-04 23:30,5,500.5,500.75,500.5,500.75,23
20150701|2015-03-05 00:00,5,500.25,500.25,500,500.25,4
20150701|2015-03-05 00:30,5,500.5,500.5,500.25,500.25,13
20150701|2015-03-05 01:00,5,500.75,501.25,500.5,501,18
20150701|2015-03-05 01:30,5,501.5,501.5,501.5,501.5,4
20150701|2015-03-05 02:00,5,501.5,501.5,501.5,501.5,1
20150701|2015-03-05 02:30,5,501.75,502.5,501.75,502,14
20150701|2015-03-05 03:00,5,501.75,502.25,501.75,502,21
20150701|2015-03-05 03:30,5,502,503,501.25,501.25,58
20150701|2015-03-05 04:00,5,500.75,502,500.5,502,72
20150701|2015-03-05 04:30,5,501.5,501.75,501.5,501.75,13
20150701|2015-03-05 05:30,5,500.5,502,500.5,502,11
20150701|2015-03-05 06:00,5,501.75,502.25,500.75,500.75,10
20150701|2015-03-05 06:30,5,500.5,501.25,499.75,500.75,80
20150701|2015-03-05 07:00,5,500.25,501.25,500.25,501,41
20150701|2015-03-05 07:30,5,501,502.75,501,502.5,93
20150701|2015-03-05 08:30,5,502.75,502.75,495.25,498,2333
20150701|2015-03-05 09:00,5,498,498,492.25,492.75,2133
20150701|2015-03-05 09:30,5,492.75,493,490.5,492.25,972
20150701|2015-03-05 10:00,5,492.5,493.25,491.25,492.5,619
20150701|2015-03-05 10:30,5,492.75,494.5,490.5,491.25,491
20150701|2015-03-05 11:00,5,491,491.5,489.25,489.25,784
20150701|2015-03-05 11:30,5,489.25,489.75,488.25,488.75,538
20150701|2015-03-05 12:00,5,489,491.25,488.25,490.75,657
20150701|2015-03-05 12:30,5,491,491.25,488.75,488.75,558
20150701|2015-03-05 13:00,5,488.75,490.25,487.25,487.75,1191
20150701|2015-03-05 19:00,6,487.5,489,487.5,489,164
20150701|2015-03-05 19:30,6,488.75,489.25,488.75,489.25,18
20150701|2015-03-05 20:00,6,489.25,489.5,489.25,489.5,2
20150701|2015-03-05 20:30,6,489.25,490,489.25,490,60
20150701|2015-03-05 21:00,6,489.75,490,489.75,490,5
20150701|2015-03-05 21:30,6,489.5,489.5,489.5,489.5,2
20150701|2015-03-05 22:00,6,488.75,489,488.75,489,3
20150701|2015-03-05 23:00,6,489,489,488.5,488.5,16
20150701|2015-03-05 23:30,6,488,488.25,487.75,488.25,18
20150701|2015-03-06 00:00,6,488.25,488.5,488.25,488.5,70
20150701|2015-03-06 00:30,6,488.25,488.75,488,488.5,41
20150701|2015-03-06 01:00,6,488.5,488.5,488.5,488.5,10
20150701|2015-03-06 01:30,6,488.5,488.75,487.25,487.25,111
20150701|2015-03-06 02:30,6,488,488.25,488,488.25,8
20150701|2015-03-06 03:00,6,488.25,488.25,487.25,487.25,23
20150701|2015-03-06 03:30,6,487,488,486.5,487,268
20150701|2015-03-06 04:00,6,487.5,488,487.5,488,220
20150701|2015-03-06 04:30,6,487.75,487.75,487.75,487.75,56
20150701|2015-03-06 05:00,6,487.5,487.75,486.75,486.75,44
20150701|2015-03-06 05:30,6,486.75,486.75,486.25,486.75,34
20150701|2015-03-06 06:00,6,486.75,488.5,486.75,488.5,109
20150701|2015-03-06 06:30,6,488.25,488.75,487.75,488,102
20150701|2015-03-06 07:00,6,488,489,488,489,49
20150701|2015-03-06 07:30,6,489.25,489.5,486,487,905
20150701|2015-03-06 08:30,6,486,488.25,485,486.5,1578
20150701|2015-03-06 09:00,6,486.5,488.75,486,488.75,803
20150701|2015-03-06 09:30,6,488.75,489.75,487.75,488.25,747
20150701|2015-03-06 10:00,6,488,488,486.25,487,1048
20150701|2015-03-06 10:30,6,487,487,484.5,485.25,1660
20150701|2015-03-06 11:00,6,485.5,487.25,485,486.75,618
20150701|2015-03-06 11:30,6,487.25,489.5,486.75,488,518
20150701|2015-03-06 12:00,6,487.75,488.75,486.5,486.5,385
20150701|2015-03-06 12:30,6,486.5,488.25,486.5,487.5,228
20150701|2015-03-06 13:00,6,487.75,489.75,486,486.75,1200
20150701|2015-03-08 19:00,9,489.25,492.25,488.25,490.5,599
20150701|2015-03-08 19:30,9,490.5,491.25,490,490.5,33
20150701|2015-03-08 20:00,9,490.5,490.75,490.25,490.75,22
20150701|2015-03-08 20:30,9,490.75,491.25,490.5,490.5,26
20150701|2015-03-08 21:00,9,490.75,490.75,490.5,490.5,30
20150701|2015-03-08 22:00,9,490.75,491,490.75,491,2
20150701|2015-03-08 22:30,9,491,491.25,491,491,26
20150701|2015-03-08 23:00,9,491,491.25,491,491.25,6
20150701|2015-03-08 23:30,9,491.25,491.5,491.25,491.5,19
20150701|2015-03-09 00:00,9,491.25,491.75,491.25,491.75,18
20150701|2015-03-09 00:30,9,491.5,492,491.25,491.25,8
20150701|2015-03-09 01:00,9,491.25,491.25,491,491.25,45
20150701|2015-03-09 02:00,9,491.5,491.5,491.25,491.25,6
20150701|2015-03-09 02:30,9,491.25,491.75,491.25,491.75,2
20150701|2015-03-09 03:00,9,491.75,492.5,491.75,492.5,44
20150701|2015-03-09 03:30,9,492.5,493,492,492.5,16
20150701|2015-03-09 04:00,9,491.75,492.5,491.5,492.25,15
20150701|2015-03-09 04:30,9,491.75,492,491.25,491.5,31
20150701|2015-03-09 05:00,9,491.5,493.25,491.5,492.75,100
20150701|2015-03-09 05:30,9,493,495,493,494.75,54
20150701|2015-03-09 06:00,9,494.75,495.25,494.75,495.25,46
20150701|2015-03-09 06:30,9,495.25,496.5,494.75,496,162
20150701|2015-03-09 07:00,9,496.25,497,494,494,273
20150701|2015-03-09 07:30,9,495.25,495.5,494,494.25,12
20150701|2015-03-09 08:30,9,495,496.25,493.5,495.25,1233
20150701|2015-03-09 09:00,9,495.5,496.5,493,494.75,692
20150701|2015-03-09 09:30,9,494.75,495.5,493,494.5,462
20150701|2015-03-09 10:00,9,494.25,498.5,494.25,496.5,667
20150701|2015-03-09 10:30,9,496.75,497.25,494.5,496.75,446
20150701|2015-03-09 11:00,9,496.75,497.25,496,496.75,176
20150701|2015-03-09 11:30,9,496.25,497.5,496.25,496.75,315
20150701|2015-03-09 12:00,9,497,498,495.25,497.75,357
20150701|2015-03-09 12:30,9,498,498.75,497.25,497.25,276
20150701|2015-03-09 13:00,9,497,498,493.75,494.5,787
20150701|2015-03-09 19:00,10,493.25,494.25,493.25,494.25,85
20150701|2015-03-09 19:30,10,493.75,493.75,493.25,493.5,11
20150701|2015-03-09 20:00,10,493.25,493.25,492.25,492.5,26
20150701|2015-03-09 21:00,10,492.75,492.75,492.75,492.75,8
20150701|2015-03-09 21:30,10,492.5,493.75,492.5,493.75,15
20150701|2015-03-09 22:00,10,493.5,493.5,493.5,493.5,1
20150701|2015-03-09 22:30,10,493.5,494.25,493.5,494.25,7
20150701|2015-03-09 23:00,10,494.25,494.25,494.25,494.25,2
20150701|2015-03-10 00:00,10,494,494.25,494,494.25,19
20150701|2015-03-10 00:30,10,494.5,494.5,494.25,494.25,12
20150701|2015-03-10 01:00,10,494.25,494.25,494.25,494.25,3
20150701|2015-03-10 01:30,10,494.5,496.25,494.5,496.25,121
20150701|2015-03-10 02:00,10,495.5,495.5,495.5,495.5,3
20150701|2015-03-10 02:30,10,494.5,494.5,493.75,494,64
20150701|2015-03-10 03:00,10,494,494,493.5,493.75,134
20150701|2015-03-10 03:30,10,494,494.25,491.25,491.25,264
20150701|2015-03-10 04:00,10,491.25,491.5,490.75,491,126
20150701|2015-03-10 04:30,10,490.75,491,488.75,489.25,198
20150701|2015-03-10 05:00,10,489.25,490.5,488.25,490,92
20150701|2015-03-10 05:30,10,489.75,489.75,489,489,23
20150701|2015-03-10 06:00,10,489.75,491.25,489.75,491.25,33
20150701|2015-03-10 06:30,10,490.75,490.75,489.5,489.75,43
20150701|2015-03-10 07:00,10,490,490.75,489.75,490,37
20150701|2015-03-10 07:30,10,489.75,490,489.75,489.75,6
20150701|2015-03-10 08:30,10,489.75,492.25,488,491.5,472
20150701|2015-03-10 09:00,10,491.25,491.25,488.5,488.5,265
20150701|2015-03-10 09:30,10,488.75,491,488.25,491,285
20150701|2015-03-10 10:00,10,490.75,491.5,490,490.25,282
20150701|2015-03-10 10:30,10,490.5,491.5,490,490.5,488
20150701|2015-03-10 11:00,10,490.75,500.75,490,498.75,1479
20150701|2015-03-10 11:30,10,499,499,495,496.25,717
20150701|2015-03-10 12:00,10,496.5,497.25,494.25,494.5,327
20150701|2015-03-10 12:30,10,495,495.25,492.25,493.75,403
20150701|2015-03-10 13:00,10,493.5,497.75,493.25,497.5,651
20150701|2015-03-10 19:00,11,496,500.25,496,499.75,278
20150701|2015-03-10 19:30,11,498.75,499,498.75,499,4
20150701|2015-03-10 20:00,11,499.25,504.5,499.25,503.75,147
20150701|2015-03-10 20:30,11,504.75,504.75,503,503.25,51
20150701|2015-03-10 21:00,11,504,504.5,503,503,33
20150701|2015-03-10 21:30,11,503,503.25,502,503,65
20150701|2015-03-10 22:00,11,502.5,502.5,501,501,8
20150701|2015-03-10 22:30,11,500.25,501,499,501,11
20150701|2015-03-10 23:00,11,501,501,501,501,1
20150701|2015-03-10 23:30,11,501.25,501.25,498.5,499.25,62
20150701|2015-03-11 00:00,11,499.25,501,499,500.75,54
20150701|2015-03-11 00:30,11,500.75,501,500.25,500.25,21
20150701|2015-03-11 01:30,11,502,502,502,502,5
20150701|2015-03-11 02:00,11,502.25,503,502,503,30
20150701|2015-03-11 02:30,11,503.75,505,503.75,505,57
20150701|2015-03-11 03:00,11,505,505,504.25,504.25,107
20150701|2015-03-11 03:30,11,504,504,503.5,504,48
20150701|2015-03-11 04:00,11,504,504,503.5,503.5,32
20150701|2015-03-11 04:30,11,503.25,503.5,500.75,501,300
20150701|2015-03-11 05:00,11,501.25,501.25,499.5,499.5,61
20150701|2015-03-11 05:30,11,499.25,501,499,501,134
20150701|2015-03-11 06:00,11,501,501.75,501,501.75,27
20150701|2015-03-11 06:30,11,501.75,503,501.75,502.5,39
20150701|2015-03-11 07:00,11,502.75,503.25,502.75,503,30
20150701|2015-03-11 07:30,11,503,503.25,502.75,503.25,28
20150701|2015-03-11 08:30,11,504,504.5,499.5,499.5,916
20150701|2015-03-11 09:00,11,499.75,500.25,499,499.5,478
20150701|2015-03-11 09:30,11,499.25,500.75,498.5,499.75,443
20150701|2015-03-11 10:00,11,500,502.25,499.75,501,504
20150701|2015-03-11 10:30,11,501.25,504.25,501.25,501.75,734
20150701|2015-03-11 11:00,11,501.5,503.25,501.25,502.75,477
20150701|2015-03-11 11:30,11,502.75,503,501.5,501.75,412
20150701|2015-03-11 12:00,11,501.5,503,500.5,501.75,291
20150701|2015-03-11 12:30,11,502.25,502.5,499.25,499.5,369
20150701|2015-03-11 13:00,11,500,502.25,500,501.75,494
20150701|2015-03-11 19:00,12,500,502,500,501.5,111
20150701|2015-03-11 19:30,12,501.5,501.75,501.25,501.5,37
20150701|2015-03-11 20:00,12,502,502.5,501.75,502.5,52
20150701|2015-03-11 20:30,12,502.75,503,502.5,502.5,36
20150701|2015-03-11 21:00,12,502.75,502.75,502.75,502.75,6
20150701|2015-03-11 21:30,12,502.75,503,502.75,503,24
20150701|2015-03-11 22:00,12,503.25,504.75,503.25,504.25,70
20150701|2015-03-11 22:30,12,504.25,505,504.25,505,37
20150701|2015-03-11 23:00,12,504.75,505,504.75,505,32
20150701|2015-03-11 23:30,12,504.75,505.5,504.75,505.5,14
20150701|2015-03-12 00:00,12,505.25,505.5,505.25,505.25,10
20150701|2015-03-12 00:30,12,505.5,505.5,505,505.5,31
20150701|2015-03-12 01:00,12,505.5,505.5,504.75,505.25,62
20150701|2015-03-12 01:30,12,505,505.25,505,505.25,13
20150701|2015-03-12 02:00,12,505.5,505.5,505,505.25,12
20150701|2015-03-12 02:30,12,505.25,505.5,505,505,30
20150701|2015-03-12 03:00,12,505,505,503.5,503.5,15
20150701|2015-03-12 03:30,12,503.75,505,503.75,505,10
20150701|2015-03-12 04:00,12,505,505,504.5,504.5,6
20150701|2015-03-12 04:30,12,504.5,504.5,504.5,504.5,6
20150701|2015-03-12 05:00,12,504.5,505.25,504.5,505,141
20150701|2015-03-12 05:30,12,505,505,504.5,505,99
20150701|2015-03-12 06:00,12,504.25,506,504.25,506,98
20150701|2015-03-12 06:30,12,506,506.75,506,506.5,33
20150701|2015-03-12 07:00,12,506.25,507.75,505.25,507.25,262
20150701|2015-03-12 07:30,12,507.5,507.5,506.25,507,184
20150701|2015-03-12 08:30,12,507,508.25,504.75,506.25,697
20150701|2015-03-12 09:00,12,506.25,507,501,503.25,507
20150701|2015-03-12 09:30,12,503,503.75,501.25,502.5,434
20150701|2015-03-12 10:00,12,502,505,501.25,504,228
20150701|2015-03-12 10:30,12,504.5,515.75,504.5,509.25,2943
20150701|2015-03-12 11:00,12,509.5,512,509,512,904
20150701|2015-03-12 11:30,12,511.75,511.75,509.5,509.5,274
20150701|2015-03-12 12:00,12,509.75,510.5,508.25,508.75,344
20150701|2015-03-12 12:30,12,508.5,510.25,508.5,509.75,298
20150701|2015-03-12 13:00,12,509.5,510,508.75,509.5,864
20150701|2015-03-12 19:00,13,510,510.25,509.25,510.25,328
20150701|2015-03-12 19:30,13,510.25,511.25,510.25,511.25,192
20150701|2015-03-12 20:00,13,511,511.75,510.75,510.75,12
20150701|2015-03-12 20:30,13,512,512.5,511.5,511.5,16
20150701|2015-03-12 21:00,13,511.25,511.5,511,511.5,7
20150701|2015-03-12 21:30,13,511,511,510.25,510.25,6
20150701|2015-03-12 22:00,13,510,510,509.5,509.5,52
20150701|2015-03-12 22:30,13,509.5,510,509.5,509.75,7
20150701|2015-03-12 23:00,13,509.75,509.75,509.75,509.75,16
20150701|2015-03-12 23:30,13,510,510,510,510,1
20150701|2015-03-13 00:00,13,509.5,509.5,509.5,509.5,5
20150701|2015-03-13 00:30,13,509.75,510,509.75,510,7
20150701|2015-03-13 01:00,13,509.5,509.5,509.25,509.5,196
20150701|2015-03-13 01:30,13,509.5,510,509.25,509.75,30
20150701|2015-03-13 02:00,13,509.75,510,509.75,509.75,5
20150701|2015-03-13 02:30,13,509.25,510,509.25,510,7
20150701|2015-03-13 03:00,13,510,510,509.75,509.75,4
20150701|2015-03-13 03:30,13,510,510,509.25,509.5,23
20150701|2015-03-13 04:00,13,509.25,509.25,507.5,509,70
20150701|2015-03-13 04:30,13,509,510,509,509.75,9
20150701|2015-03-13 05:00,13,510.25,510.25,508.75,508.75,16
20150701|2015-03-13 05:30,13,509.25,515,509.25,514,240
20150701|2015-03-13 06:00,13,513.25,514.5,512,514.5,50
20150701|2015-03-13 06:30,13,513.5,514.25,513.25,513.25,87
20150701|2015-03-13 07:00,13,512.5,513,512.25,512.25,18
20150701|2015-03-13 07:30,13,512.25,512.75,512.25,512.5,17
20150701|2015-03-13 08:30,13,512,513.5,510.75,513.25,820
20150701|2015-03-13 09:00,13,513.25,513.25,508.75,511,955
20150701|2015-03-13 09:30,13,510.75,510.75,501.25,503.5,1703
20150701|2015-03-13 10:00,13,503,505.75,502,504.25,437
20150701|2015-03-13 10:30,13,503.5,505,502.75,504,408
20150701|2015-03-13 11:00,13,504.25,504.75,501.75,502.25,398
20150701|2015-03-13 11:30,13,502.25,504.25,502.25,503,252
20150701|2015-03-13 12:00,13,503,504.25,502.5,503.5,704
20150701|2015-03-13 12:30,13,503.75,504,502.25,502.5,455
20150701|2015-03-13 13:00,13,502.75,504.25,502,502.75,460
20150701|2015-03-15 19:00,16,504,506,495.25,499,620
20150701|2015-03-15 19:30,16,499.25,500,499,499.5,100
20150701|2015-03-15 20:00,16,500,501,500,501,10
20150701|2015-03-15 20:30,16,500,500,499.75,500,15
20150701|2015-03-15 21:00,16,500.75,500.75,500.5,500.5,7
20150701|2015-03-15 21:30,16,500.25,500.5,500.25,500.5,5
20150701|2015-03-15 22:00,16,500,500,500,500,10
20150701|2015-03-15 22:30,16,499.75,499.75,499.75,499.75,4
20150701|2015-03-15 23:00,16,499.5,499.5,499.25,499.25,15
20150701|2015-03-16 00:00,16,499.5,499.5,499,499,10
20150701|2015-03-16 00:30,16,498.75,498.75,497.75,498.5,110
20150701|2015-03-16 01:00,16,499,499.25,499,499.25,5
20150701|2015-03-16 01:30,16,499.5,501,499.5,500.5,119
20150701|2015-03-16 02:00,16,500,500.75,500,500.75,2
20150701|2015-03-16 02:30,16,501,501.5,501,501.5,3
20150701|2015-03-16 03:00,16,501.5,503.75,501.5,503,129
20150701|2015-03-16 03:30,16,503.25,503.25,501.75,501.75,26
20150701|2015-03-16 04:00,16,502.75,502.75,502.75,502.75,1
20150701|2015-03-16 04:30,16,501.75,502.75,501.5,502.75,13
20150701|2015-03-16 05:00,16,502.5,502.75,502.5,502.75,8
20150701|2015-03-16 05:30,16,502.25,502.5,502.25,502.25,8
20150701|2015-03-16 06:00,16,502.5,503.25,502.5,503.25,18
20150701|2015-03-16 06:30,16,503,503,502.75,502.75,16
20150701|2015-03-16 07:00,16,503,504,503,503.25,73
20150701|2015-03-16 07:30,16,503.5,503.5,503,503,10
20150701|2015-03-16 08:30,16,503.75,510,503.75,507,1519
20150701|2015-03-16 09:00,16,507,509,505.5,508.5,483
20150701|2015-03-16 09:30,16,508.5,510,507,508.5,734
20150701|2015-03-16 10:00,16,507.75,511.25,507.75,511,466
20150701|2015-03-16 10:30,16,511,514,510.75,514,1442
20150701|2015-03-16 11:00,16,513.5,513.75,511.5,511.5,472
20150701|2015-03-16 11:30,16,512,512.75,510.25,511.25,350
20150701|2015-03-16 12:00,16,511.25,513,511,512,156
20150701|2015-03-16 12:30,16,512,515.25,512,515,668
20150701|2015-03-16 13:00,16,515,518,513,517.75,1153
20150701|2015-03-16 19:00,17,519,519.75,518,519.5,238
20150701|2015-03-16 19:30,17,519.5,519.5,519.25,519.25,27
20150701|2015-03-16 20:00,17,518.75,519.5,518.75,519.5,9
20150701|2015-03-16 20:30,17,519.5,519.5,519.25,519.25,13
20150701|2015-03-16 21:00,17,519.25,519.5,519.25,519.5,30
20150701|2015-03-16 21:30,17,519.25,519.5,519.25,519.5,12
20150701|2015-03-16 22:00,17,519.75,519.75,519.75,519.75,4
20150701|2015-03-16 22:30,17,519.75,519.75,519.75,519.75,3
20150701|2015-03-16 23:00,17,520,520.5,520,520,90
20150701|2015-03-16 23:30,17,520.25,520.5,520.25,520.25,21
20150701|2015-03-17 00:30,17,520,520.5,520,520.5,53
20150701|2015-03-17 01:00,17,520.5,520.5,520.25,520.25,15
20150701|2015-03-17 01:30,17,520.25,521,520.25,520.5,35
20150701|2015-03-17 02:00,17,520.5,520.75,520.25,520.25,15
20150701|2015-03-17 02:30,17,520,520.25,520,520,15
20150701|2015-03-17 03:00,17,519.75,519.75,518.75,518.75,139
20150701|2015-03-17 03:30,17,518.75,518.75,518.25,518.25,37
20150701|2015-03-17 04:00,17,518,518,516.5,516.5,70
20150701|2015-03-17 04:30,17,516.5,517.5,516.5,516.5,104
20150701|2015-03-17 05:00,17,516.5,517,516.5,516.5,63
20150701|2015-03-17 05:30,17,517,517.75,516.5,517.75,68
20150701|2015-03-17 06:00,17,517.5,518,516.5,516.75,55
20150701|2015-03-17 06:30,17,516.5,516.75,515.75,515.75,110
20150701|2015-03-17 07:00,17,515.5,516.75,515.25,515.5,140
20150701|2015-03-17 07:30,17,515.5,516,515.25,515.5,7
20150701|2015-03-17 08:30,17,517,517.25,510.5,517.25,2049
20150701|2015-03-17 09:00,17,517.25,517.75,512.75,513.25,589
20150701|2015-03-17 09:30,17,513.25,516,513,513.5,1008
20150701|2015-03-17 10:00,17,513.75,513.75,511.5,512.5,719
20150701|2015-03-17 10:30,17,512.25,513.5,511,511.75,275
20150701|2015-03-17 11:00,17,511.75,512.5,509.5,512.5,736
20150701|2015-03-17 11:30,17,512.75,512.75,510.25,511.75,330
20150701|2015-03-17 12:00,17,511.5,512.5,510.25,511.5,375
20150701|2015-03-17 12:30,17,511,511.5,510,510,401
20150701|2015-03-17 13:00,17,510.25,511.25,506.25,506.75,2776
20150701|2015-03-17 19:00,18,505.5,507,504.25,507,127
20150701|2015-03-17 19:30,18,506.75,507.25,506.75,507,10
20150701|2015-03-17 20:00,18,507,507.75,507,507.75,15
20150701|2015-03-17 20:30,18,508,508,507.25,507.25,3
20150701|2015-03-17 21:00,18,507.75,507.75,507,507,9
20150701|2015-03-17 21:30,18,507,507,507,507,3
20150701|2015-03-17 22:00,18,506.75,506.75,506.75,506.75,1
20150701|2015-03-17 23:00,18,506,506,505,505,155
20150701|2015-03-17 23:30,18,505,505.25,505,505,41
20150701|2015-03-18 00:00,18,505.25,505.25,505.25,505.25,1
20150701|2015-03-18 00:30,18,505.5,505.5,505.25,505.25,5
20150701|2015-03-18 01:00,18,505.5,505.5,505,505.5,6
20150701|2015-03-18 01:30,18,505.5,505.5,505.5,505.5,20
20150701|2015-03-18 02:00,18,505.25,505.5,505.25,505.5,8
20150701|2015-03-18 02:30,18,505.5,507,505.5,507,14
20150701|2015-03-18 03:00,18,507.25,508,507,508,55
20150701|2015-03-18 03:30,18,508,508,507.25,507.5,28
20150701|2015-03-18 04:00,18,507.5,507.5,507.25,507.25,9
20150701|2015-03-18 04:30,18,507.5,508,506.75,508,124
20150701|2015-03-18 05:00,18,507.5,509.25,507.5,509,38
20150701|2015-03-18 05:30,18,509.5,509.75,509,509,55
20150701|2015-03-18 06:00,18,508.75,509.25,508.5,509,27
20150701|2015-03-18 06:30,18,509.5,510,509,509.25,113
20150701|2015-03-18 07:00,18,509,509.5,508.5,508.75,111
20150701|2015-03-18 07:30,18,509,510.75,509,510.5,252
20150701|2015-03-18 08:30,18,510.5,512,508.75,509.25,1013
20150701|2015-03-18 09:00,18,509.5,511.5,509.25,510.75,296
20150701|2015-03-18 09:30,18,510.75,511,506.75,506.75,696
20150701|2015-03-18 10:00,18,507,507,503.75,505.5,1460
20150701|2015-03-18 10:30,18,505.5,508.5,504.5,507.5,1113
20150701|2015-03-18 11:00,18,507.75,508.25,506,506.5,230
20150701|2015-03-18 11:30,18,507,509.75,506.75,507.75,438
20150701|2015-03-18 12:00,18,508,508.75,506.5,508,157
20150701|2015-03-18 12:30,18,507.75,510.25,507.75,509.75,469
20150701|2015-03-18 13:00,18,510,515.75,509.75,514.75,729
20150701|2015-03-18 19:00,19,517.75,523,517.75,519.75,642
20150701|2015-03-18 19:30,19,520.5,521.25,519.25,519.5,32
20150701|2015-03-18 20:00,19,519.75,520.25,519,519.5,57
20150701|2015-03-18 20:30,19,519.25,519.25,517.5,518.5,71
20150701|2015-03-18 21:00,19,518.5,518.5,517,517,19
20150701|2015-03-18 21:30,19,517.5,520,517.5,520,36
20150701|2015-03-18 22:00,19,519.25,519.25,519.25,519.25,1
20150701|2015-03-18 22:30,19,519.25,519.25,519,519,8
20150701|2015-03-19 00:00,19,519.5,519.5,519.25,519.25,23
20150701|2015-03-19 00:30,19,520.5,521,520.25,520.25,9
20150701|2015-03-19 01:00,19,519.75,519.75,519.5,519.5,2
20150701|2015-03-19 01:30,19,519.5,519.5,519.5,519.5,17
20150701|2015-03-19 02:00,19,519.75,519.75,518.25,518.25,62
20150701|2015-03-19 02:30,19,518.25,518.25,514.5,515,220
20150701|2015-03-19 03:00,19,515,515.5,514.75,515.25,46
20150701|2015-03-19 03:30,19,515.75,516.5,513.75,514.75,57
20150701|2015-03-19 04:00,19,514.25,515.25,514,515,19
20150701|2015-03-19 04:30,19,514.75,516,514.25,515,20
20150701|2015-03-19 05:00,19,515.5,515.75,514.5,514.5,20
20150701|2015-03-19 05:30,19,515.5,516.75,515.5,515.75,6
20150701|2015-03-19 06:00,19,514.75,517,514.75,517,44
20150701|2015-03-19 06:30,19,517.25,517.75,516,516,42
20150701|2015-03-19 07:00,19,516.5,517.25,516.5,516.5,140
20150701|2015-03-19 07:30,19,517,517,515.75,516,90
20150701|2015-03-19 08:30,19,516.25,517.75,512.25,516.5,1878
20150701|2015-03-19 09:00,19,516.75,517.5,512.75,513,581
20150701|2015-03-19 09:30,19,513.25,516.5,513.25,514.5,569
20150701|2015-03-19 10:00,19,514.25,515.25,513.25,513.75,856
20150701|2015-03-19 10:30,19,513.75,515.25,511,511.5,339
20150701|2015-03-19 11:00,19,511.5,511.5,508.25,510,1196
20150701|2015-03-19 11:30,19,510,510.75,508.75,509,259
20150701|2015-03-19 12:00,19,509.5,511.5,508.25,511,273
20150701|2015-03-19 12:30,19,510.5,513.5,509.75,512.75,906
20150701|2015-03-19 13:00,19,513,516.25,511.25,515,2399
20150701|2015-03-19 19:00,20,514,517.25,514,517,304
20150701|2015-03-19 19:30,20,516.75,519.25,516.75,518.5,92
20150701|2015-03-19 20:00,20,519,519.75,519,519.25,24
20150701|2015-03-19 20:30,20,519,520,519,520,51
20150701|2015-03-19 21:00,20,519.5,520,519.5,519.5,99
20150701|2015-03-19 21:30,20,519.25,519.75,519.25,519.75,14
20150701|2015-03-19 22:00,20,519.5,519.5,519.25,519.25,5
20150701|2015-03-19 22:30,20,519.25,519.75,519.25,519.75,5
20150701|2015-03-19 23:00,20,519.25,519.25,519.25,519.25,1
20150701|2015-03-19 23:30,20,519.5,519.5,519.5,519.5,1
20150701|2015-03-20 00:00,20,519,519.25,519,519.25,6
20150701|2015-03-20 00:30,20,519.25,519.5,519.25,519.5,2
20150701|2015-03-20 01:00,20,519.5,519.5,519,519,50
20150701|2015-03-20 01:30,20,519.25,519.25,519.25,519.25,1
20150701|2015-03-20 02:00,20,519.25,519.25,519.25,519.25,6
20150701|2015-03-20 02:30,20,518.75,519.5,517.5,519.5,82
20150701|2015-03-20 03:00,20,519,520,519,519.5,93
20150701|2015-03-20 03:30,20,519.75,520,518.75,519,52
20150701|2015-03-20 04:00,20,518.5,519,518.5,519,8
20150701|2015-03-20 04:30,20,518.5,518.5,518,518.5,8
20150701|2015-03-20 05:00,20,518.25,518.75,518,518,18
20150701|2015-03-20 05:30,20,518.25,518.5,518.25,518.25,17
20150701|2015-03-20 06:00,20,518.5,518.5,518,518,38
20150701|2015-03-20 06:30,20,518.25,519,517.75,518.5,157
20150701|2015-03-20 07:00,20,518.5,521,518.25,521,423
20150701|2015-03-20 07:30,20,520.75,521.5,520.25,521.25,262
20150701|2015-03-20 08:30,20,521.5,526,519,521.5,2264
20150701|2015-03-20 09:00,20,521.75,525.5,521.5,525.25,517
20150701|2015-03-20 09:30,20,525.5,528.75,524.25,524.75,2016
20150701|2015-03-20 10:00,20,525,531.25,525,530.25,1887
20150701|2015-03-20 10:30,20,530.25,530.75,528,530.25,981
20150701|2015-03-20 11:00,20,530.25,532,529.75,532,307
20150701|2015-03-20 11:30,20,532.25,533.25,530.5,533,670
20150701|2015-03-20 12:00,20,532.75,533.5,530.75,533.25,577
20150701|2015-03-20 12:30,20,533.25,533.5,530.5,531.5,548
20150701|2015-03-20 13:00,20,531.25,534,531.25,533.75,860
20150701|2015-03-22 19:00,23,536,538.75,536,537.5,599
20150701|2015-03-22 19:30,23,537.75,538.25,537.5,538,63
20150701|2015-03-22 20:00,23,538.25,539.25,537.75,539.25,150
20150701|2015-03-22 20:30,23,539.5,540,539,539.5,235
20150701|2015-03-22 21:00,23,539.5,540,539.5,539.75,84
20150701|2015-03-22 21:30,23,539.5,539.5,539,539,63
20150701|2015-03-22 22:00,23,539,539,537,537.25,68
20150701|2015-03-22 22:30,23,537,537.75,536,537.75,85
20150701|2015-03-22 23:30,23,538,538,538,538,10
20150701|2015-03-23 00:30,23,537.5,537.5,537.5,537.5,1
20150701|2015-03-23 01:00,23,538.25,539,538.25,539,13
20150701|2015-03-23 01:30,23,538.5,539.5,538.5,539.5,5
20150701|2015-03-23 02:00,23,539.75,540.25,539.75,540,75
20150701|2015-03-23 02:30,23,539.5,540.25,539.5,540.25,31
20150701|2015-03-23 03:00,23,540.5,542.5,540.25,541.75,105
20150701|2015-03-23 03:30,23,541.75,542,541.25,542,25
20150701|2015-03-23 04:00,23,542,543.25,541.75,543,52
20150701|2015-03-23 04:30,23,542.5,542.5,541.25,541.25,27
20150701|2015-03-23 05:00,23,542,543.75,542,543.25,44
20150701|2015-03-23 05:30,23,542.5,542.5,541.5,541.75,67
20150701|2015-03-23 06:00,23,542,542.75,540.5,540.5,188
20150701|2015-03-23 06:30,23,540.5,540.5,539.25,539.5,115
20150701|2015-03-23 07:00,23,539.5,539.75,538.75,538.75,134
20150701|2015-03-23 07:30,23,539,539.25,538.5,539,29
20150701|2015-03-23 08:30,23,539.25,542,535.25,538.25,1637
20150701|2015-03-23 09:00,23,538,539.75,535.25,537.75,1418
20150701|2015-03-23 09:30,23,537.5,541.5,536.5,540.5,1004
20150701|2015-03-23 10:00,23,540.25,540.5,538,538.5,443
20150701|2015-03-23 10:30,23,538.25,539.25,536.25,538.25,308
20150701|2015-03-23 11:00,23,537.75,539.5,537,538,321
20150701|2015-03-23 11:30,23,538.25,538.5,536.25,537.5,455
20150701|2015-03-23 12:00,23,537.5,537.75,536,537.75,196
20150701|2015-03-23 12:30,23,537.25,539,536.5,537,366
20150701|2015-03-23 13:00,23,537,539,536.5,538.75,926
20150701|2015-03-23 19:00,24,535,535,532.75,534.25,601
20150701|2015-03-23 19:30,24,534.75,535,534.25,534.5,26
20150701|2015-03-23 20:00,24,534.25,534.25,533.5,534.25,57
20150701|2015-03-23 20:30,24,534.25,534.25,534,534,16
20150701|2015-03-23 21:00,24,534,534.25,533.5,533.5,21
20150701|2015-03-23 21:30,24,533.5,533.5,533.5,533.5,1
20150701|2015-03-23 22:00,24,533.25,533.25,532.25,532.5,142
20150701|2015-03-23 22:30,24,532,532.5,531.5,532.25,47
20150701|2015-03-23 23:00,24,532.25,532.25,532.25,532.25,5
20150701|2015-03-23 23:30,24,532,532.25,532,532.25,14
20150701|2015-03-24 00:00,24,532.5,532.5,532.5,532.5,2
20150701|2015-03-24 00:30,24,532,532.25,531.5,532.25,40
20150701|2015-03-24 01:00,24,532.25,532.25,532.25,532.25,1
20150701|2015-03-24 01:30,24,532,533,532,532.75,5
20150701|2015-03-24 02:00,24,533.75,536,533.75,535.75,82
20150701|2015-03-24 02:30,24,535.75,535.75,533.25,534.75,34
20150701|2015-03-24 03:00,24,533.5,535,533.5,535,9
20150701|2015-03-24 03:30,24,534.5,534.5,533.75,533.75,45
20150701|2015-03-24 04:00,24,533.75,535,533.75,534.5,21
20150701|2015-03-24 04:30,24,535,535,533.25,533.5,45
20150701|2015-03-24 05:00,24,533.25,533.75,531.75,532.25,119
20150701|2015-03-24 05:30,24,532,532.5,532,532.5,57
20150701|2015-03-24 06:00,24,532.25,532.75,532,532,52
20150701|2015-03-24 06:30,24,531.75,532.25,530.75,531,32
20150701|2015-03-24 07:00,24,530.75,531,529.75,530.5,191
20150701|2015-03-24 07:30,24,530.5,530.75,530,530.75,21
20150701|2015-03-24 08:30,24,530.75,532.25,527.25,529.25,1266
20150701|2015-03-24 09:00,24,529.25,531.25,528.5,529.75,776
20150701|2015-03-24 09:30,24,529.5,533.25,529.25,530.5,383
20150701|2015-03-24 10:00,24,530.25,531.25,526.5,529,1038
20150701|2015-03-24 10:30,24,529,529.25,527.25,528.25,366
20150701|2015-03-24 11:00,24,528,530,528,529.25,321
20150701|2015-03-24 11:30,24,529,530.75,528.5,529.75,221
20150701|2015-03-24 12:00,24,530,530.75,529,529.25,227
20150701|2015-03-24 12:30,24,529.5,529.75,528.25,528.5,219
20150701|2015-03-24 13:00,24,528.5,529,527.25,528,747
20150701|2015-03-24 19:00,25,528.25,530,527.25,530,158
20150701|2015-03-24 19:30,25,530,530.5,530,530.5,30
20150701|2015-03-24 20:00,25,530.5,530.5,530,530.25,20
20150701|2015-03-24 20:30,25,530.25,530.75,530.25,530.5,23
20150701|2015-03-24 21:00,25,530.5,530.5,530.25,530.5,23
20150701|2015-03-24 21:30,25,530.5,530.5,530.5,530.5,3
20150701|2015-03-24 22:00,25,530.5,530.5,530.5,530.5,3
20150701|2015-03-24 22:30,25,530.75,530.75,530.5,530.75,3
20150701|2015-03-24 23:00,25,530.75,530.75,530.75,530.75,7
20150701|2015-03-24 23:30,25,530.75,530.75,530.5,530.5,32
20150701|2015-03-25 00:00,25,531,531,531,531,3
20150701|2015-03-25 00:30,25,530.75,531.25,530.75,531.25,42
20150701|2015-03-25 01:00,25,530.75,531.75,530.75,531.75,10
20150701|2015-03-25 01:30,25,531.5,531.75,531.5,531.75,24
20150701|2015-03-25 02:00,25,532.25,532.75,532,532.75,203
20150701|2015-03-25 02:30,25,532,532.25,532,532.25,15
20150701|2015-03-25 03:00,25,532.5,532.5,532.25,532.25,6
20150701|2015-03-25 03:30,25,532,532,530,530,38
20150701|2015-03-25 04:00,25,529.5,529.75,527.75,527.75,44
20150701|2015-03-25 04:30,25,528,528,527.5,528,234
20150701|2015-03-25 05:00,25,528,528.25,528,528.25,101
20150701|2015-03-25 05:30,25,528.5,528.5,526.25,527.75,58
20150701|2015-03-25 06:00,25,528,528.75,527.75,527.75,29
20150701|2015-03-25 06:30,25,527.75,528.25,527.75,528.25,17
20150701|2015-03-25 07:00,25,528.25,528.25,525.5,525.75,49
20150701|2015-03-25 07:30,25,525.5,525.75,524.75,524.75,48
20150701|2015-03-25 08:30,25,525.75,527.5,524,525.75,553
20150701|2015-03-25 09:00,25,526,527.5,523.25,523.75,506
20150701|2015-03-25 09:30,25,523.75,524,520.25,523.75,900
20150701|2015-03-25 10:00,25,523.75,526.25,523.25,523.75,451
20150701|2015-03-25 10:30,25,524,526.25,523,524.25,660
20150701|2015-03-25 11:00,25,524.25,525.75,522.75,523.25,249
20150701|2015-03-25 11:30,25,523,524.25,522,522.5,153
20150701|2015-03-25 12:00,25,522.25,523,521.5,522.25,325
20150701|2015-03-25 12:30,25,521.75,524.25,521.5,523.25,300
20150701|2015-03-25 13:00,25,523,525.5,522.5,523.75,605
20150701|2015-03-25 19:00,26,523,524.75,523,524.75,171
20150701|2015-03-25 19:30,26,524.5,525.25,523.5,523.75,34
20150701|2015-03-25 20:00,26,524,524.25,524,524.25,3
20150701|2015-03-25 20:30,26,524.75,525.5,524.75,525.5,4
20150701|2015-03-25 21:00,26,525.75,525.75,525.5,525.75,4
20150701|2015-03-25 21:30,26,526,527,526,526.75,81
20150701|2015-03-25 22:00,26,526.75,526.75,526.25,526.75,6
20150701|2015-03-25 22:30,26,526.5,526.75,526.5,526.75,3
20150701|2015-03-25 23:00,26,526.5,526.5,526.5,526.5,8
20150701|2015-03-25 23:30,26,526.5,526.5,526.5,526.5,2
20150701|2015-03-26 00:00,26,526.5,526.5,526.5,526.5,1
20150701|2015-03-26 00:30,26,526.5,527,526.5,527,118
20150701|2015-03-26 01:00,26,527,527,526.75,526.75,6
20150701|2015-03-26 01:30,26,526.5,526.5,526,526.25,7
20150701|2015-03-26 02:00,26,526.5,526.75,526.25,526.25,5
20150701|2015-03-26 02:30,26,526.5,527,526.5,527,13
20150701|2015-03-26 03:00,26,527,527.25,526,526.5,20
20150701|2015-03-26 03:30,26,526.5,527,526.5,527,7
20150701|2015-03-26 04:00,26,526.75,529.75,526.75,529.5,80
20150701|2015-03-26 04:30,26,529.75,529.75,529.25,529.25,25
20150701|2015-03-26 05:00,26,528.5,528.5,528.5,528.5,2
20150701|2015-03-26 05:30,26,528.25,528.5,528,528,26
20150701|2015-03-26 06:00,26,528.5,528.75,527.75,527.75,15
20150701|2015-03-26 06:30,26,527.25,528,527.25,528,17
20150701|2015-03-26 07:00,26,527.75,528.25,527.5,527.75,27
20150701|2015-03-26 07:30,26,527.5,527.5,525,525,62
20150701|2015-03-26 08:30,26,525.5,525.75,521.25,522.5,832
20150701|2015-03-26 09:00,26,522,522.25,516.75,517.25,1859
20150701|2015-03-26 09:30,26,517,518.5,510.25,512,1952
20150701|2015-03-26 10:00,26,511.5,512.5,509.75,509.75,1022
20150701|2015-03-26 10:30,26,509.75,511.75,508.75,509.75,1373
20150701|2015-03-26 11:00,26,509.5,509.75,507.25,509,1436
20150701|2015-03-26 11:30,26,508.75,509.5,508,508.5,643
20150701|2015-03-26 12:00,26,508.5,508.75,507.25,507.75,562
20150701|2015-03-26 12:30,26,507.5,509.25,507.25,508,317
20150701|2015-03-26 13:00,26,507.75,509,503.5,503.75,1953
20150701|2015-03-26 19:00,27,505,506.5,504,506.25,214
20150701|2015-03-26 19:30,27,505.75,506.5,505.75,506,272
20150701|2015-03-26 20:00,27,506.5,506.5,506,506.25,11
20150701|2015-03-26 20:30,27,506.5,506.5,505.5,505.75,32
20150701|2015-03-26 21:00,27,505.5,505.5,505.25,505.25,31
20150701|2015-03-26 21:30,27,505.5,505.75,505.5,505.75,20
20150701|2015-03-26 22:00,27,505.5,505.75,505.5,505.75,28
20150701|2015-03-26 22:30,27,505.25,505.25,505.25,505.25,8
20150701|2015-03-26 23:00,27,505.25,505.5,505.25,505.5,33
20150701|2015-03-26 23:30,27,505.25,505.5,505.25,505.25,13
20150701|2015-03-27 00:00,27,505.5,506.5,505.5,506.5,64
20150701|2015-03-27 00:30,27,506.75,507.5,505.75,505.75,36
20150701|2015-03-27 01:00,27,505.75,505.75,505.75,505.75,1
20150701|2015-03-27 01:30,27,505.75,505.75,505.75,505.75,6
20150701|2015-03-27 02:00,27,505.5,506.25,505.5,506.25,18
20150701|2015-03-27 02:30,27,506.5,506.5,506.25,506.25,69
20150701|2015-03-27 03:00,27,506.25,506.5,506,506,67
20150701|2015-03-27 03:30,27,505.5,506,505.5,506,5
20150701|2015-03-27 04:00,27,506.5,507.75,506.25,506.5,32
20150701|2015-03-27 04:30,27,506.5,506.5,506,506,41
20150701|2015-03-27 05:00,27,506.75,506.75,505.5,505.5,76
20150701|2015-03-27 05:30,27,505.5,505.5,505,505.25,218
20150701|2015-03-27 06:00,27,505.25,505.5,504.75,505,35
20150701|2015-03-27 06:30,27,504.75,505,504.75,505,125
20150701|2015-03-27 07:00,27,505,507,505,507,86
20150701|2015-03-27 07:30,27,507.25,508.25,507.25,507.75,75
20150701|2015-03-27 08:30,27,507.75,509.25,505.75,506.25,1045
20150701|2015-03-27 09:00,27,506.5,509,504.75,507.5,1130
20150701|2015-03-27 09:30,27,507.5,510,507,508.75,890
20150701|2015-03-27 10:00,27,508.5,509.5,507.5,508.75,716
20150701|2015-03-27 10:30,27,508.5,510.5,508.25,509.75,699
20150701|2015-03-27 11:00,27,509.75,511.75,509,510.75,828
20150701|2015-03-27 11:30,27,511,512.25,511,511.5,347
20150701|2015-03-27 12:00,27,511.5,513,511.5,511.75,681
20150701|2015-03-27 12:30,27,511.75,512.5,510.25,511.25,689
20150701|2015-03-27 13:00,27,511.5,513,510.5,512,1152
20150701|2015-03-29 19:00,30,517,517.25,515,516.75,221
20150701|2015-03-29 19:30,30,517,517.25,516.25,516.25,211
20150701|2015-03-29 20:00,30,516.25,516.5,515.75,516.25,12
20150701|2015-03-29 20:30,30,516.25,517,516,517,32
20150701|2015-03-29 21:00,30,517,517.25,517,517,12
20150701|2015-03-29 21:30,30,516.75,516.75,516,516,76
20150701|2015-03-29 22:00,30,516,516.25,515.75,516,80
20150701|2015-03-29 22:30,30,516,516.25,515.75,516.25,17
20150701|2015-03-29 23:00,30,516.25,516.25,516.25,516.25,26
20150701|2015-03-29 23:30,30,516,516,516,516,1
20150701|2015-03-30 00:00,30,516.25,516.5,516.25,516.25,22
20150701|2015-03-30 00:30,30,516.5,517.25,516,517.25,27
20150701|2015-03-30 01:00,30,517,517,517,517,21
20150701|2015-03-30 01:30,30,516.5,517,516.5,516.75,4
20150701|2015-03-30 02:00,30,517,517.25,516.25,516.25,189
20150701|2015-03-30 02:30,30,516,516,515,515.5,8
20150701|2015-03-30 03:00,30,514.5,515,514.25,515,46
20150701|2015-03-30 03:30,30,515,515.25,513.75,513.75,22
20150701|2015-03-30 04:00,30,514,515,513.5,515,30
20150701|2015-03-30 04:30,30,515.25,515.75,514.25,515.75,11
20150701|2015-03-30 05:00,30,515.25,515.5,514,514.75,9
20150701|2015-03-30 05:30,30,514.5,514.5,513,513.5,32
20150701|2015-03-30 06:00,30,513,513.75,512.75,513.5,17
20150701|2015-03-30 06:30,30,514,515.5,513.75,515.25,41
20150701|2015-03-30 07:00,30,515.5,516,515.25,515.5,74
20150701|2015-03-30 07:30,30,515.5,516,515.5,515.75,63
20150701|2015-03-30 08:30,30,516,527,515.5,526.25,2860
20150701|2015-03-30 09:00,30,526,526.75,522.5,524.25,1498
20150701|2015-03-30 09:30,30,524.75,528.25,524.75,526.25,1054
20150701|2015-03-30 10:00,30,526.25,529,525.5,528.25,808
20150701|2015-03-30 10:30,30,528.25,529.5,527,528.75,1625
20150701|2015-03-30 11:00,30,528.75,530.5,528.75,530.25,802
20150701|2015-03-30 11:30,30,530.25,532,529,531,432
20150701|2015-03-30 12:00,30,530.75,531.25,528.25,530.75,536
20150701|2015-03-30 12:30,30,530.75,532.25,530.75,531.75,623
20150701|2015-03-30 13:00,30,531.5,534,531.25,533.75,1935
20150701|2015-03-30 19:00,31,534.25,534.5,533,533.5,323
20150701|2015-03-30 19:30,31,534,534.25,533.75,534.25,26
20150701|2015-03-30 20:00,31,533.75,534,533,533.25,103
20150701|2015-03-30 20:30,31,533.25,533.75,533.25,533.5,39
20150701|2015-03-30 21:00,31,533.75,533.75,533.75,533.75,5
20150701|2015-03-30 21:30,31,533.75,533.75,532.25,532.25,12
20150701|2015-03-30 22:00,31,532.5,532.5,531.5,532.25,41
20150701|2015-03-30 22:30,31,532,532.5,532,532.5,3
20150701|2015-03-30 23:00,31,532.25,532.5,532.25,532.5,12
20150701|2015-03-30 23:30,31,532.5,532.5,532.5,532.5,4
20150701|2015-03-31 00:00,31,532,532,531,531,41
20150701|2015-03-31 00:30,31,531.25,531.25,531,531,27
20150701|2015-03-31 01:00,31,530.75,530.75,529.5,530,54
20150701|2015-03-31 01:30,31,530,530,529.75,530,101
20150701|2015-03-31 02:00,31,530,530.25,529.75,530.25,24
20150701|2015-03-31 02:30,31,530.25,530.25,530,530,99
20150701|2015-03-31 03:00,31,529.75,530,528.5,528.75,119
20150701|2015-03-31 03:30,31,528.5,530.25,527.5,527.75,207
20150701|2015-03-31 04:00,31,527.75,528,526.75,528,103
20150701|2015-03-31 04:30,31,528,528.25,528,528.25,9
20150701|2015-03-31 05:00,31,528.5,528.5,528.5,528.5,6
20150701|2015-03-31 05:30,31,529,529,528.75,528.75,11
20150701|2015-03-31 06:00,31,527.75,528,527.75,528,12
20150701|2015-03-31 06:30,31,528,528,526.75,527.75,159
20150701|2015-03-31 07:00,31,527.5,528,527.25,527.5,41
20150701|2015-03-31 07:30,31,527.5,527.5,527.25,527.25,10
20150701|2015-03-31 08:30,31,527.5,530,525.5,529.25,1497
20150701|2015-03-31 09:00,31,529.25,530,526.75,528.5,1053
20150701|2015-03-31 09:30,31,528.25,530.75,528.25,529.75,554
20150701|2015-03-31 10:00,31,530.25,531,528.5,529.75,492
20150701|2015-03-31 10:30,31,529.75,531.25,522.75,530.25,1916
20150701|2015-03-31 11:00,31,529.25,530.25,513.25,514.25,4118
20150701|2015-03-31 11:30,31,514,518,514,514.25,1750
20150701|2015-03-31 12:00,31,514.5,515.5,512.25,514.5,1063
20150701|2015-03-31 12:30,31,514.5,516,512.75,514.75,448
20150701|2015-03-31 13:00,31,514.75,515.75,513,515,1848
20150701|2015-03-31 19:00,1,515.5,516.75,515,516.25,147
20150701|2015-03-31 19:30,1,517,517.25,516.5,516.5,17
20150701|2015-03-31 20:00,1,516.25,517.5,516.25,517.5,17
20150701|2015-03-31 20:30,1,516.5,517,516.25,517,79
20150701|2015-03-31 21:00,1,517,517.5,517,517.5,17
20150701|2015-03-31 21:30,1,517.5,517.75,517,517.5,28
20150701|2015-03-31 22:00,1,517.75,518.25,517.75,518.25,8
20150701|2015-03-31 22:30,1,518,518.25,518,518,4
20150701|2015-03-31 23:00,1,518.25,519,518.25,518.5,20
20150701|2015-03-31 23:30,1,518.25,518.25,518,518,4
20150701|2015-04-01 00:00,1,518.25,518.5,518.25,518.5,2
20150701|2015-04-01 00:30,1,518.5,518.75,518.5,518.75,10
20150701|2015-04-01 01:00,1,518.25,519.75,518.25,519.75,32
20150701|2015-04-01 01:30,1,518.75,518.75,518.5,518.5,3
20150701|2015-04-01 02:00,1,518.25,518.25,518.25,518.25,1
20150701|2015-04-01 02:30,1,518.25,518.5,518.25,518.5,55
20150701|2015-04-01 03:00,1,518.5,518.75,518,518.25,42
20150701|2015-04-01 03:30,1,518,518,517,518,94
20150701|2015-04-01 04:00,1,518,518,518,518,9
20150701|2015-04-01 04:30,1,517.75,518,516,516,56
20150701|2015-04-01 05:00,1,516,517,515.5,517,36
20150701|2015-04-01 05:30,1,517,517,516.75,517,28
20150701|2015-04-01 06:00,1,517,517,514.75,514.75,366
20150701|2015-04-01 06:30,1,514.75,515.75,512.75,512.75,362
20150701|2015-04-01 07:00,1,512.5,513.75,512.25,513,104
20150701|2015-04-01 07:30,1,512,512.5,512,512,14
20150701|2015-04-01 08:30,1,512.25,512.5,508,512.5,1912
20150701|2015-04-01 09:00,1,512.5,516.25,511.5,515.25,1093
20150701|2015-04-01 09:30,1,515.5,521.5,515.5,518.5,1339
20150701|2015-04-01 10:00,1,518.5,522,518.25,521.75,601
20150701|2015-04-01 10:30,1,521.5,529,521.25,529,2380
20150701|2015-04-01 11:00,1,529,529.25,526.5,527.5,1191
20150701|2015-04-01 11:30,1,527.75,529,524.5,525.75,1873
20150701|2015-04-01 12:00,1,525.75,527.75,524,525.75,1444
20150701|2015-04-01 12:30,1,526,528.75,525.75,528.5,429
20150701|2015-04-01 13:00,1,528.75,530,527.25,529.75,1968
20150701|2015-04-01 19:00,2,529,529,526.25,526.25,213
20150701|2015-04-01 19:30,2,526.25,526.5,525.25,525.25,38
20150701|2015-04-01 20:00,2,525,525,523.5,524.75,118
20150701|2015-04-01 20:30,2,524.5,525.25,524,525.25,49
20150701|2015-04-01 21:00,2,525,525.75,525,525.75,36
20150701|2015-04-01 21:30,2,525.75,526,525.75,525.75,9
20150701|2015-04-01 22:00,2,525.5,525.5,525,525,3
20150701|2015-04-01 22:30,2,524.5,524.75,524.5,524.75,8
20150701|2015-04-01 23:00,2,524.5,525.25,524,525.25,39
20150701|2015-04-01 23:30,2,524.75,524.75,524.75,524.75,1
20150701|2015-04-02 00:00,2,524,524.25,523.75,524.25,13
20150701|2015-04-02 00:30,2,524.25,524.5,524.25,524.25,29
20150701|2015-04-02 01:00,2,524.25,525,524.25,525,5
20150701|2015-04-02 01:30,2,525.25,525.25,525.25,525.25,3
20150701|2015-04-02 02:00,2,525.25,526,525.25,526,47
20150701|2015-04-02 02:30,2,526.5,527.25,526.5,527.25,94
20150701|2015-04-02 03:00,2,527.25,531.25,526.5,529.25,385
20150701|2015-04-02 03:30,2,529.25,531,529.25,530.5,113
20150701|2015-04-02 04:00,2,530.25,530.5,529.75,530,138
20150701|2015-04-02 04:30,2,530.25,530.25,528.5,528.75,85
20150701|2015-04-02 05:00,2,528.25,529.5,527.75,528.25,49
20150701|2015-04-02 05:30,2,528.25,529,527.5,528.75,130
20150701|2015-04-02 06:00,2,528.75,529.25,528.5,528.75,121
20150701|2015-04-02 06:30,2,528.75,530,527.75,528,207
20150701|2015-04-02 07:00,2,527.75,527.75,523.5,525.75,528
20150701|2015-04-02 07:30,2,525.5,527.75,525,527.75,39
20150701|2015-04-02 08:30,2,528,535,525.5,532.75,4069
20150701|2015-04-02 09:00,2,533.25,535.25,532,532.5,1782
20150701|2015-04-02 09:30,2,532.25,537.5,529.75,533.5,3187
20150701|2015-04-02 10:00,2,533.75,535.75,533,535.25,927
20150701|2015-04-02 10:30,2,535.25,537.5,535,536.75,920
20150701|2015-04-02 11:00,2,537,538,536,538,1278
20150701|2015-04-02 11:30,2,538,540.75,535.5,537,2455
20150701|2015-04-02 12:00,2,537.5,540.5,537,539,620
20150701|2015-04-02 12:30,2,539,542.75,535.75,536,1729
20150701|2015-04-02 13:00,2,536,537.75,533,533.5,1726
20150701|2015-04-05 19:00,6,537.25,541,537.25,540.75,277
20150701|2015-04-05 19:30,6,541,541.75,540,540.75,95
20150701|2015-04-05 20:00,6,540.75,540.75,539.5,540,23
20150701|2015-04-05 20:30,6,540,540,539,539.5,12
20150701|2015-04-05 21:00,6,539.75,539.75,539.5,539.75,15
20150701|2015-04-05 21:30,6,539.5,539.5,539.5,539.5,4
20150701|2015-04-05 22:00,6,539.5,539.5,539.5,539.5,1
20150701|2015-04-05 22:30,6,539.5,539.5,539.5,539.5,6
20150701|2015-04-05 23:00,6,540,540.5,540,540.5,53
20150701|2015-04-05 23:30,6,540,540,539.25,539.25,28
20150701|2015-04-06 00:00,6,539.25,539.25,539,539.25,11
20150701|2015-04-06 00:30,6,539,539,538.75,539,11
20150701|2015-04-06 01:00,6,539,539.5,539,539.5,8
20150701|2015-04-06 01:30,6,539.5,540.5,539.5,540.5,14
20150701|2015-04-06 02:00,6,540,542,539.25,542,67
20150701|2015-04-06 02:30,6,541.75,541.75,541.75,541.75,8
20150701|2015-04-06 03:00,6,541.5,542.5,541.5,541.75,68
20150701|2015-04-06 03:30,6,541.75,542,541.75,541.75,14
20150701|2015-04-06 04:00,6,541.5,542.5,541.5,542,69
20150701|2015-04-06 04:30,6,541.75,542.75,541.75,542.75,74
20150701|2015-04-06 05:00,6,542.25,542.75,542,542,46
20150701|2015-04-06 05:30,6,542,542.5,541.75,542.25,50
20150701|2015-04-06 06:00,6,542.25,542.25,540.5,540.5,78
20150701|2015-04-06 06:30,6,540.5,541,538.25,538.25,191
20150701|2015-04-06 07:00,6,538.25,539.75,537.75,539.25,168
20150701|2015-04-06 07:30,6,538.75,539.75,538.5,539.5,101
20150701|2015-04-06 08:30,6,539.75,541,530,530.75,2371
20150701|2015-04-06 09:00,6,530.5,534.75,529.75,534.25,1187
20150701|2015-04-06 09:30,6,534.25,534.5,530.5,531.75,678
20150701|2015-04-06 10:00,6,531.5,531.5,528.5,528.5,792
20150701|2015-04-06 10:30,6,528.5,530,526,526.5,991
20150701|2015-04-06 11:00,6,526.5,526.75,525.5,526.75,776
20150701|2015-04-06 11:30,6,527,528.75,525.75,528.5,543
20150701|2015-04-06 12:00,6,528.25,528.25,525.25,526,580
20150701|2015-04-06 12:30,6,526,527.75,525.25,527,683
20150701|2015-04-06 13:00,6,526.75,528.75,526.5,528.25,781
20150701|2015-04-06 19:00,7,526,528.75,525.25,528.5,192
20150701|2015-04-06 19:30,7,528,528,527.5,527.5,2
20150701|2015-04-06 20:00,7,528.75,529.5,528.5,529,27
20150701|2015-04-06 20:30,7,528.25,528.25,527.25,527.25,30
20150701|2015-04-06 21:00,7,527.25,527.25,527,527.25,80
20150701|2015-04-06 21:30,7,527.25,527.5,527.25,527.5,2
20150701|2015-04-06 22:00,7,527.75,527.75,527.75,527.75,1
20150701|2015-04-06 22:30,7,527.75,528,527.75,527.75,8
20150701|2015-04-07 00:00,7,528.25,529.25,528.25,529.25,21
20150701|2015-04-07 00:30,7,529.75,530,529.75,529.75,23
20150701|2015-04-07 01:00,7,529.5,529.5,529.25,529.25,2
20150701|2015-04-07 01:30,7,529.75,529.75,529.5,529.5,7
20150701|2015-04-07 02:00,7,529.75,529.75,528,528,7
20150701|2015-04-07 02:30,7,528.25,528.25,526.5,526.75,80
20150701|2015-04-07 03:00,7,526.5,526.5,523.25,524.25,430
20150701|2015-04-07 03:30,7,523.5,523.75,522.5,523,144
20150701|2015-04-07 04:00,7,523.25,523.75,522.25,522.75,61
20150701|2015-04-07 04:30,7,523,524,523,524,42
20150701|2015-04-07 05:00,7,524,524.75,523.75,524,8
20150701|2015-04-07 05:30,7,524.25,524.25,523.25,524,65
20150701|2015-04-07 06:00,7,523.75,524.5,523.5,524.5,42
20150701|2015-04-07 06:30,7,524.25,525,523.5,523.5,107
20150701|2015-04-07 07:00,7,524,524.5,523.75,523.75,94
20150701|2015-04-07 07:30,7,523.75,523.75,522.75,522.75,58
20150701|2015-04-07 08:30,7,522.5,523.75,519,521.5,2352
20150701|2015-04-07 09:00,7,521.25,525,520.75,525,786
20150701|2015-04-07 09:30,7,524.75,529.5,524.75,527.75,2162
20150701|2015-04-07 10:00,7,528,528.75,526,528.25,625
20150701|2015-04-07 10:30,7,528,532.75,527.75,532,1816
20150701|2015-04-07 11:00,7,531.75,533,528.75,528.75,1009
20150701|2015-04-07 11:30,7,529,530.75,527.5,527.5,484
20150701|2015-04-07 12:00,7,527.25,528.5,525.5,527.5,570
20150701|2015-04-07 12:30,7,527.75,528,525.25,526,638
20150701|2015-04-07 13:00,7,526,526.25,523.75,525.75,1397
20150701|2015-04-07 19:00,8,527.5,528,527.5,527.5,370
20150701|2015-04-07 19:30,8,527.5,529.25,527.5,529.25,156
20150701|2015-04-07 20:00,8,528.5,528.75,528.5,528.75,51
20150701|2015-04-07 20:30,8,528.25,529.25,528.25,529.25,79
20150701|2015-04-07 21:00,8,528.5,528.5,528.5,528.5,10
20150701|2015-04-07 21:30,8,528.5,528.5,528.5,528.5,12
20150701|2015-04-07 22:00,8,528.75,528.75,528.5,528.75,13
20150701|2015-04-07 22:30,8,529.25,529.5,529.25,529.25,38
20150701|2015-04-07 23:00,8,529.25,530,529.25,529.75,122
20150701|2015-04-07 23:30,8,529.75,530,529.75,529.75,34
20150701|2015-04-08 00:00,8,529.5,529.5,529.5,529.5,1
20150701|2015-04-08 00:30,8,529.5,529.5,529.25,529.5,18
20150701|2015-04-08 01:00,8,529.5,529.75,529.25,529.75,6
20150701|2015-04-08 01:30,8,529.25,529.25,529,529.25,19
20150701|2015-04-08 02:00,8,529,529,526.75,527.25,92
20150701|2015-04-08 02:30,8,527.5,527.75,526,526,54
20150701|2015-04-08 03:00,8,526,526,525.25,525.5,38
20150701|2015-04-08 03:30,8,525.25,526.5,525.25,526.5,61
20150701|2015-04-08 04:00,8,526.5,526.5,523,523.25,185
20150701|2015-04-08 04:30,8,523.5,524.25,523,524,284
20150701|2015-04-08 05:00,8,524.25,524.75,524.25,524.75,46
20150701|2015-04-08 05:30,8,524.25,524.75,524,524.5,35
20150701|2015-04-08 06:00,8,524.25,525,524,525,24
20150701|2015-04-08 06:30,8,525,525,524.5,525,106
20150701|2015-04-08 07:00,8,525,527,524.75,525.75,154
20150701|2015-04-08 07:30,8,525.75,526.5,525,525,279
20150701|2015-04-08 08:30,8,525.5,526.25,519,522.75,2930
20150701|2015-04-08 09:00,8,522.75,526.5,519.5,520.75,1950
20150701|2015-04-08 09:30,8,521,521,517.5,519.25,2304
20150701|2015-04-08 10:00,8,519.5,522.5,518.5,521.5,1341
20150701|2015-04-08 10:30,8,521.25,523.25,521.25,523,643
20150701|2015-04-08 11:00,8,522.75,524,522,523,483
20150701|2015-04-08 11:30,8,522.75,522.75,519.5,521.5,351
20150701|2015-04-08 12:00,8,521.5,523.25,521.5,522.5,385
20150701|2015-04-08 12:30,8,522.5,523.5,522,523.5,476
20150701|2015-04-08 13:00,8,523.75,525,522.75,523,2307
20150701|2015-04-08 19:00,9,522.25,524,522.25,523.75,379
20150701|2015-04-08 19:30,9,523.5,523.5,522,522.25,17
20150701|2015-04-08 20:00,9,522.25,522.25,521.5,521.5,14
20150701|2015-04-08 20:30,9,521.75,522.25,521.5,521.75,14
20150701|2015-04-08 21:00,9,521.75,522,521.75,522,6
20150701|2015-04-08 21:30,9,522,522,522,522,10
20150701|2015-04-08 22:00,9,521.75,522,521.75,522,22
20150701|2015-04-08 22:30,9,522,522,522,522,3
20150701|2015-04-08 23:00,9,521.25,521.25,520.5,520.5,26
20150701|2015-04-08 23:30,9,521,521.25,521,521.25,6
20150701|2015-04-09 00:30,9,520.75,521.5,520.75,521.5,8
20150701|2015-04-09 01:00,9,521.5,521.75,521.5,521.75,26
20150701|2015-04-09 01:30,9,521.5,521.5,521,521,5
20150701|2015-04-09 02:00,9,520.75,521.25,520.5,521.25,29
20150701|2015-04-09 02:30,9,521.25,521.25,520.5,520.5,19
20150701|2015-04-09 03:00,9,520.25,521.5,520.25,521.5,18
20150701|2015-04-09 03:30,9,521.5,522,521.25,522,31
20150701|2015-04-09 04:00,9,522,522.25,521.75,521.75,30
20150701|2015-04-09 04:30,9,521.75,522,521.5,521.75,28
20150701|2015-04-09 05:00,9,522,522.25,521.5,521.5,63
20150701|2015-04-09 05:30,9,521.5,521.5,520,520.25,56
20150701|2015-04-09 06:00,9,519.75,520,518.75,519.5,64
20150701|2015-04-09 06:30,9,519.5,519.5,518.25,519,82
20150701|2015-04-09 07:00,9,519,520.25,518.75,519.25,164
20150701|2015-04-09 07:30,9,519,519.25,518,519.25,141
20150701|2015-04-09 08:30,9,519.25,519.75,516,517,2493
20150701|2015-04-09 09:00,9,516.75,517.5,513.25,513.75,2801
20150701|2015-04-09 09:30,9,513.5,515.75,513.25,514.75,1702
20150701|2015-04-09 10:00,9,514.75,514.75,511.25,512.5,1492
20150701|2015-04-09 10:30,9,512.5,515.25,511,514.25,1459
20150701|2015-04-09 11:00,9,514.5,522.25,512.25,521,2317
20150701|2015-04-09 11:30,9,521.5,523,518.25,518.5,1527
20150701|2015-04-09 12:00,9,518.25,519,514.75,518,1081
20150701|2015-04-09 12:30,9,518,518.75,517,517.75,779
20150701|2015-04-09 13:00,9,517.5,518,516.5,517.25,1072
20150701|2015-04-09 19:00,10,516.25,518.25,514.5,516.25,166
20150701|2015-04-09 19:30,10,516.25,516.25,515.75,516,17
20150701|2015-04-09 20:00,10,516.25,518,516.25,517.75,101
20150701|2015-04-09 20:30,10,517.75,518.5,517.5,518.5,51
20150701|2015-04-09 21:00,10,518.25,518.75,518.25,518.5,6
20150701|2015-04-09 21:30,10,518.25,518.5,518.25,518.25,25
20150701|2015-04-09 22:00,10,518.5,518.5,518.25,518.25,6
20150701|2015-04-09 23:00,10,519,519.75,519,519.75,5
20150701|2015-04-09 23:30,10,518.75,518.75,518.75,518.75,1
20150701|2015-04-10 00:00,10,519,519,518,518,25
20150701|2015-04-10 00:30,10,518,518.25,518,518.25,15
20150701|2015-04-10 01:00,10,518.75,518.75,518,518,21
20150701|2015-04-10 01:30,10,517.5,517.75,517.25,517.5,20
20150701|2015-04-10 02:00,10,517.5,517.5,516.75,517.5,46
20150701|2015-04-10 02:30,10,517,517,516.5,517,22
20150701|2015-04-10 03:00,10,517.25,517.5,516.5,516.5,41
20150701|2015-04-10 03:30,10,516.75,517.25,516.75,517,86
20150701|2015-04-10 04:00,10,517,517,516.75,517,23
20150701|2015-04-10 04:30,10,517,517.25,516.5,516.5,136
20150701|2015-04-10 05:00,10,517,517,516.25,516.25,41
20150701|2015-04-10 05:30,10,516.75,518,516.5,518,94
20150701|2015-04-10 06:00,10,517.75,517.75,517,517.5,85
20150701|2015-04-10 06:30,10,517.5,518.5,517,517,41
20150701|2015-04-10 07:00,10,516.75,517.25,515.5,517.25,170
20150701|2015-04-10 07:30,10,517.5,518,517.5,518,73
20150701|2015-04-10 08:30,10,518,522.75,517.75,520,1967
20150701|2015-04-10 09:00,10,520.25,520.75,518.25,519.5,992
20150701|2015-04-10 09:30,10,519.25,521.5,519,521.5,881
20150701|2015-04-10 10:00,10,521.5,525.5,521.25,523.75,1607
20150701|2015-04-10 10:30,10,523.5,525,519.25,519.75,1282
20150701|2015-04-10 11:00,10,519.75,521.75,517,521.5,1439
20150701|2015-04-10 11:30,10,521,524,520.25,523.5,960
20150701|2015-04-10 12:00,10,523.5,525.5,522.25,522.5,1771
20150701|2015-04-10 12:30,10,522.75,522.75,519,522.25,1007
20150701|2015-04-10 13:00,10,522.5,525.25,520,525,1711
20150701|2015-04-12 19:00,13,516.25,517.5,514.25,515.75,806
20150701|2015-04-12 19:30,13,516.25,517.5,515.5,517,99
20150701|2015-04-12 20:00,13,517.5,518,517.25,517.25,192
20150701|2015-04-12 20:30,13,517.75,517.75,514.5,515,621
20150701|2015-04-12 21:00,13,514.75,515.25,514.5,515.25,74
20150701|2015-04-12 21:30,13,515.25,515.5,515,515,57
20150701|2015-04-12 22:00,13,515.5,515.5,515,515,54
20150701|2015-04-12 22:30,13,515,515.5,515,515.5,35
20150701|2015-04-12 23:00,13,515,515.25,515,515,28
20150701|2015-04-12 23:30,13,514.75,514.75,514.75,514.75,5
20150701|2015-04-13 00:00,13,515.5,515.75,515,515.25,15
20150701|2015-04-13 00:30,13,515.75,517,515.75,516.75,81
20150701|2015-04-13 01:00,13,517,517,516.75,516.75,12
20150701|2015-04-13 01:30,13,516.25,516.5,516.25,516.5,7
20150701|2015-04-13 02:00,13,516.25,516.75,516,516,61
20150701|2015-04-13 02:30,13,516,516,514.75,514.75,54
20150701|2015-04-13 03:00,13,515,515.75,512.75,514.5,344
20150701|2015-04-13 03:30,13,514.5,514.5,512.75,512.75,168
20150701|2015-04-13 04:00,13,513,513.25,512,513.25,209
20150701|2015-04-13 04:30,13,512.75,512.75,511.5,511.5,159
20150701|2015-04-13 05:00,13,512,513,511.25,512.75,212
20150701|2015-04-13 05:30,13,512.75,513.75,512.75,513.75,81
20150701|2015-04-13 06:00,13,513.5,514,513.5,513.5,125
20150701|2015-04-13 06:30,13,513.75,513.75,511,511.75,683
20150701|2015-04-13 07:00,13,511.75,512,509.25,509.5,598
20150701|2015-04-13 07:30,13,509.5,510.5,509.25,510,259
20150701|2015-04-13 08:30,13,511,511,505.25,506.25,5974
20150701|2015-04-13 09:00,13,506.25,507.25,502.25,502.5,3493
20150701|2015-04-13 09:30,13,502.75,503,501,502.75,3983
20150701|2015-04-13 10:00,13,502.5,504.25,501.5,502,2074
20150701|2015-04-13 10:30,13,502.25,503,500.75,502.75,2116
20150701|2015-04-13 11:00,13,502.75,505.25,501.5,504.25,1781
20150701|2015-04-13 11:30,13,504,504.25,501,501.25,1190
20150701|2015-04-13 12:00,13,501.25,502,500.25,501,1385
20150701|2015-04-13 12:30,13,500.75,501.75,500.25,500.75,887
20150701|2015-04-13 13:00,13,500.75,503,500,500.75,2874
20150701|2015-04-13 19:00,14,502.25,504.5,501.5,502,568
20150701|2015-04-13 19:30,14,502,502.75,501.75,501.75,79
20150701|2015-04-13 20:00,14,502,502.5,501.5,501.5,207
20150701|2015-04-13 20:30,14,501.5,501.5,500.5,501,114
20150701|2015-04-13 21:00,14,500.75,501.25,500.75,501.25,55
20150701|2015-04-13 21:30,14,500.75,501.75,500.75,501.75,57
20150701|2015-04-13 22:00,14,501.75,502.25,501.5,501.5,44
20150701|2015-04-13 22:30,14,502,502.75,502,502.5,36
20150701|2015-04-13 23:00,14,502.75,502.75,501.75,502,39
20150701|2015-04-13 23:30,14,501.75,502.75,501.75,502.75,3
20150701|2015-04-14 00:30,14,502,502.5,501.75,501.75,23
20150701|2015-04-14 01:00,14,501.75,501.75,501.75,501.75,12
20150701|2015-04-14 01:30,14,501.5,501.5,501,501.25,53
20150701|2015-04-14 02:00,14,501,501.25,500.25,500.25,266
20150701|2015-04-14 02:30,14,500.25,501,500,500.75,215
20150701|2015-04-14 03:00,14,500.75,501,500.25,500.25,110
20150701|2015-04-14 03:30,14,500.25,500.25,499.75,500,94
20150701|2015-04-14 04:00,14,500.25,500.5,500,500.25,117
20150701|2015-04-14 04:30,14,500,500,498,498,654
20150701|2015-04-14 05:00,14,498.5,498.5,496.5,497,371
20150701|2015-04-14 05:30,14,497,497.25,496,496.75,168
20150701|2015-04-14 06:00,14,497,498.25,497,497.5,300
20150701|2015-04-14 06:30,14,497.5,498.5,496.5,497.75,488
20150701|2015-04-14 07:00,14,497.75,498,496.25,496.75,263
20150701|2015-04-14 07:30,14,496.75,498.5,496.75,498.25,303
20150701|2015-04-14 08:30,14,499,500.25,496.25,500,4052
20150701|2015-04-14 09:00,14,500,501.25,497.5,498.25,1868
20150701|2015-04-14 09:30,14,498.25,499,493.75,498,6374
20150701|2015-04-14 10:00,14,497.75,500,496.25,496.5,2777
20150701|2015-04-14 10:30,14,496.25,498,495.5,496.25,1428
20150701|2015-04-14 11:00,14,496.25,496.75,495,495,1276
20150701|2015-04-14 11:30,14,495.25,496,495,495.5,885
20150701|2015-04-14 12:00,14,495.5,498.25,495.25,497.25,1123
20150701|2015-04-14 12:30,14,497,499.5,496.75,497.25,1133
20150701|2015-04-14 13:00,14,497.5,499.75,495.75,496.75,3226
20150701|2015-04-14 19:00,15,497.5,497.75,495.75,496,466
20150701|2015-04-14 19:30,15,496.5,496.5,495.25,495.5,70
20150701|2015-04-14 20:00,15,495.25,495.5,494,495,101
20150701|2015-04-14 20:30,15,494.75,495,494.25,494.5,108
20150701|2015-04-14 21:00,15,494.75,494.75,494.5,494.75,74
20150701|2015-04-14 21:30,15,494.5,494.5,494.5,494.5,69
20150701|2015-04-14 22:00,15,494.25,494.5,494,494.25,90
20150701|2015-04-14 22:30,15,494.5,494.5,494.25,494.25,6
20150701|2015-04-14 23:00,15,494.5,494.5,494,494.5,45
20150701|2015-04-14 23:30,15,494.5,494.75,494.5,494.5,54
20150701|2015-04-15 00:00,15,494.75,495.25,494.75,495.25,43
20150701|2015-04-15 00:30,15,495.25,495.25,494.75,494.75,20
20150701|2015-04-15 01:00,15,495,496.75,495,496.25,80
20150701|2015-04-15 01:30,15,496.25,497.25,495.25,496,157
20150701|2015-04-15 02:00,15,495.75,498.25,495.25,495.25,285
20150701|2015-04-15 02:30,15,495,496,494.75,494.75,41
20150701|2015-04-15 03:00,15,494.75,496.25,494.5,496.25,79
20150701|2015-04-15 03:30,15,496,497.25,495.5,497.25,84
20150701|2015-04-15 04:00,15,497.5,497.5,495.75,497.25,234
20150701|2015-04-15 04:30,15,497.25,497.5,496,496.5,131
20150701|2015-04-15 05:00,15,496.25,496.75,495.25,496.25,170
20150701|2015-04-15 05:30,15,496.25,496.75,495.75,496.25,131
20150701|2015-04-15 06:00,15,496.25,497.75,495.5,496.75,479
20150701|2015-04-15 06:30,15,496.75,502.25,496.75,501,1380
20150701|2015-04-15 07:00,15,501,501.25,499.25,499.75,362
20150701|2015-04-15 07:30,15,499.25,499.5,498,498.5,71
20150701|2015-04-15 08:30,15,498.5,500.75,496,497.25,3620
20150701|2015-04-15 09:00,15,497.25,498.75,494.5,495.5,1818
20150701|2015-04-15 09:30,15,495.25,498.25,494.75,496.75,2066
20150701|2015-04-15 10:00,15,497,498.5,495,496,1164
20150701|2015-04-15 10:30,15,496,498,496,496.75,1258
20150701|2015-04-15 11:00,15,496.75,496.75,491.5,492.5,3666
20150701|2015-04-15 11:30,15,492.25,493,491.25,491.5,1645
20150701|2015-04-15 12:00,15,491.5,492.25,490.25,491,2479
20150701|2015-04-15 12:30,15,491.25,492.25,489,489.25,2109
20150701|2015-04-15 13:00,15,489.5,490.5,488.25,488.25,2382
20150701|2015-04-15 19:00,16,488.25,489,487.75,489,724
20150701|2015-04-15 19:30,16,488.75,489,488,488.25,204
20150701|2015-04-15 20:00,16,488,488.25,487.5,487.75,273
20150701|2015-04-15 20:30,16,487.75,489.5,487.5,489.5,422
20150701|2015-04-15 21:00,16,489.5,492.25,489.25,491.5,550
20150701|2015-04-15 21:30,16,491.5,491.75,491.5,491.75,58
20150701|2015-04-15 22:00,16,491.5,492.25,491.5,492,126
20150701|2015-04-15 22:30,16,492,492.75,491.75,492.75,68
20150701|2015-04-15 23:00,16,492.75,492.75,492.25,492.75,81
20150701|2015-04-15 23:30,16,492.5,492.5,492.25,492.5,21
20150701|2015-04-16 00:00,16,492.75,493,492.5,492.75,76
20150701|2015-04-16 00:30,16,493,493,492.25,492.75,172
20150701|2015-04-16 01:00,16,492.5,493.25,492.5,492.5,172
20150701|2015-04-16 01:30,16,492.25,492.25,491,491,247
20150701|2015-04-16 02:00,16,491.25,491.25,490.25,490.75,286
20150701|2015-04-16 02:30,16,490.75,490.75,489.5,489.5,420
20150701|2015-04-16 03:00,16,489.75,490,489,489.25,210
20150701|2015-04-16 03:30,16,489.25,489.5,488.5,489,228
20150701|2015-04-16 04:00,16,489,489.75,489,489.75,70
20150701|2015-04-16 04:30,16,489.75,490.5,489.25,489.25,122
20150701|2015-04-16 05:00,16,489.75,490.5,489.25,489.75,238
20150701|2015-04-16 05:30,16,489.75,490.5,489.25,489.25,283
20150701|2015-04-16 06:00,16,489.75,490.25,489,489.5,340
20150701|2015-04-16 06:30,16,489.5,490.25,489.25,490.25,111
20150701|2015-04-16 07:00,16,490.25,490.75,490,490.25,272
20150701|2015-04-16 07:30,16,490.5,491.75,490.25,491.75,242
20150701|2015-04-16 08:30,16,491.75,492.75,489.25,490.5,3242
20150701|2015-04-16 09:00,16,490.25,490.5,485.75,486.75,3956
20150701|2015-04-16 09:30,16,487,487.5,486,487,2480
20150701|2015-04-16 10:00,16,486.75,490.75,486.5,490.25,2727
20150701|2015-04-16 10:30,16,490.25,490.75,488,490.25,1191
20150701|2015-04-16 11:00,16,490,490.5,486.75,487,2386
20150701|2015-04-16 11:30,16,487.25,488,486.75,487.25,1595
20150701|2015-04-16 12:00,16,487.5,489.25,487.25,488.25,1426
20150701|2015-04-16 12:30,16,488.25,490.5,488,490,1488
20150701|2015-04-16 13:00,16,489.75,491.5,488.75,491,3836
20150701|2015-04-16 19:00,17,490.25,490.5,489.25,489.5,470
20150701|2015-04-16 19:30,17,489.75,490.5,489.5,489.5,73
20150701|2015-04-16 20:00,17,489.75,490,489,489.25,123
20150701|2015-04-16 20:30,17,489.25,489.5,488.25,488.5,162
20150701|2015-04-16 21:00,17,488.25,488.5,488,488.25,113
20150701|2015-04-16 21:30,17,488.25,488.5,488,488,47
20150701|2015-04-16 22:00,17,488.25,488.5,488,488.25,42
20150701|2015-04-16 22:30,17,488.25,488.25,488,488,57
20150701|2015-04-16 23:00,17,487.75,487.75,487.5,487.75,18
20150701|2015-04-16 23:30,17,488,488.25,487.75,488,92
20150701|2015-04-17 00:00,17,487.75,487.75,487.5,487.75,37
20150701|2015-04-17 00:30,17,487.5,488.25,487.25,487.5,149
20150701|2015-04-17 01:00,17,487.75,487.75,487.25,487.75,32
20150701|2015-04-17 01:30,17,487.75,488.5,487.75,488,75
20150701|2015-04-17 02:00,17,488,488.25,487.75,488,50
20150701|2015-04-17 02:30,17,488.5,489.5,488.5,489.5,134
20150701|2015-04-17 03:00,17,489.25,491,489.25,490.25,350
20150701|2015-04-17 03:30,17,490,491.25,490,490.5,196
20150701|2015-04-17 04:00,17,491,491,490,490,125
20150701|2015-04-17 04:30,17,490.5,491.5,490.5,491,115
20150701|2015-04-17 05:00,17,491.25,491.25,490.75,490.75,156
20150701|2015-04-17 05:30,17,490.5,491,490.5,490.75,70
20150701|2015-04-17 06:00,17,491,493,490.75,491.5,385
20150701|2015-04-17 06:30,17,491.75,492,490.75,491.5,414
20150701|2015-04-17 07:00,17,491.5,492,491.25,491.25,159
20150701|2015-04-17 07:30,17,491.25,491.75,491,491.75,141
20150701|2015-04-17 08:30,17,492.25,492.75,489.25,490,4335
20150701|2015-04-17 09:00,17,490.25,492.75,489.25,491.25,2482
20150701|2015-04-17 09:30,17,491,493.75,490,491.5,3094
20150701|2015-04-17 10:00,17,491.5,493.5,491.25,493,1366
20150701|2015-04-17 10:30,17,493,495,491.5,492.5,2607
20150701|2015-04-17 11:00,17,492.5,492.75,490.75,491.75,1242
20150701|2015-04-17 11:30,17,492,493,490.75,491.25,1530
20150701|2015-04-17 12:00,17,491.25,492,489.5,490.25,1814
20150701|2015-04-17 12:30,17,490.25,490.5,488.75,489.5,2443
20150701|2015-04-17 13:00,17,489.5,490.25,488,488,2972
20150701|2015-04-19 19:00,20,488.75,490.5,488,490.5,802
20150701|2015-04-19 19:30,20,490.25,490.25,489.5,489.5,153
20150701|2015-04-19 20:00,20,490,490.75,489.75,490,182
20150701|2015-04-19 20:30,20,490,490.5,490,490.5,129
20150701|2015-04-19 21:00,20,490.5,491.25,490.5,491,258
20150701|2015-04-19 21:30,20,491.25,491.25,491,491.25,162
20150701|2015-04-19 22:00,20,491.25,491.25,491,491,59
20150701|2015-04-19 22:30,20,491.25,492,491,491.75,137
20150701|2015-04-19 23:00,20,492,492,491.75,492,61
20150701|2015-04-19 23:30,20,492,492,492,492,19
20150701|2015-04-20 00:00,20,491.75,492,491.5,491.75,39
20150701|2015-04-20 00:30,20,491.5,491.75,491.25,491.5,194
20150701|2015-04-20 01:00,20,491.25,492.25,491.25,492.25,166
20150701|2015-04-20 01:30,20,492,492.25,491.5,491.75,117
20150701|2015-04-20 02:00,20,492,492.25,491,492.25,143
20150701|2015-04-20 02:30,20,492.25,492.25,491,491.75,168
20150701|2015-04-20 03:00,20,492,492.75,492,492.75,219
20150701|2015-04-20 03:30,20,492.5,492.75,492,492.25,559
20150701|2015-04-20 04:00,20,492.25,493,492,493,321
20150701|2015-04-20 04:30,20,492.75,493,492.25,493,263
20150701|2015-04-20 05:00,20,493,493.5,492.5,492.75,210
20150701|2015-04-20 05:30,20,492.75,493,492,492,152
20150701|2015-04-20 06:00,20,492,492,491.5,491.75,194
20150701|2015-04-20 06:30,20,491.75,492,491.25,491.25,307
20150701|2015-04-20 07:00,20,491.5,491.5,489.25,490.75,651
20150701|2015-04-20 07:30,20,490.5,492,490.5,492,167
20150701|2015-04-20 08:30,20,492,493,489,491.5,3812
20150701|2015-04-20 09:00,20,491.5,493.25,490.25,492.25,2555
20150701|2015-04-20 09:30,20,492.25,492.75,490,491.5,3094
20150701|2015-04-20 10:00,20,491.5,493.75,490.75,493.5,2575
20150701|2015-04-20 10:30,20,493.25,496,493.25,495.5,4539
20150701|2015-04-20 11:00,20,495.5,495.75,493.25,494.25,1844
20150701|2015-04-20 11:30,20,494.25,495.5,494.25,495,1427
20150701|2015-04-20 12:00,20,494.75,494.75,492,492,1712
20150701|2015-04-20 12:30,20,492.25,498.25,492,496.75,6067
20150701|2015-04-20 13:00,20,496.75,498.75,496,497.75,3954
20150701|2015-04-20 19:00,21,498.25,498.75,496,496.25,444
20150701|2015-04-20 19:30,21,496.25,496.5,496,496,203
20150701|2015-04-20 20:00,21,496,496.5,496,496,108
20150701|2015-04-20 20:30,21,496,496.75,496,496.75,65
20150701|2015-04-20 21:00,21,496.75,497,496,496.25,51
20150701|2015-04-20 21:30,21,496.5,497.25,496.5,497,46
20150701|2015-04-20 22:00,21,497.25,497.25,497,497,10
20150701|2015-04-20 22:30,21,497.25,497.25,497,497.25,7
20150701|2015-04-20 23:00,21,497,497,496,496.25,79
20150701|2015-04-20 23:30,21,496,496.25,496,496.25,19
20150701|2015-04-21 00:00,21,496.25,496.25,496,496.25,87
20150701|2015-04-21 00:30,21,496,496.25,496,496,19
20150701|2015-04-21 01:00,21,496,496.25,495.5,496.25,186
20150701|2015-04-21 01:30,21,496.25,496.75,496.25,496.25,62
20150701|2015-04-21 02:00,21,496.25,496.5,495.75,496,130
20150701|2015-04-21 02:30,21,496,496,495.5,496,95
20150701|2015-04-21 03:00,21,496,496,495.75,496,122
20150701|2015-04-21 03:30,21,496,496,495,495.5,266
20150701|2015-04-21 04:00,21,495.25,495.5,494.25,495.5,296
20150701|2015-04-21 04:30,21,495.25,495.75,494,494.75,658
20150701|2015-04-21 05:00,21,494.75,494.75,493.75,494.25,255
20150701|2015-04-21 05:30,21,494.25,494.75,493.75,494,390
20150701|2015-04-21 06:00,21,493.75,494.75,493.75,494.75,163
20150701|2015-04-21 06:30,21,494.75,495.5,494,495,357
20150701|2015-04-21 07:00,21,495.25,495.75,494.75,495.25,223
20150701|2015-04-21 07:30,21,495.25,497.5,495.25,497.5,849
20150701|2015-04-21 08:30,21,496.75,498,494,497,7914
20150701|2015-04-21 09:00,21,497,499.75,496.25,499.25,4122
20150701|2015-04-21 09:30,21,499.25,503.5,498.5,503.5,6480
20150701|2015-04-21 10:00,21,503.5,505.75,502.25,502.5,6757
20150701|2015-04-21 10:30,21,502.25,504,501.75,503.75,2067
20150701|2015-04-21 11:00,21,504,505,502.25,503.5,2474
20150701|2015-04-21 11:30,21,503.5,504.25,502.25,504,1423
20150701|2015-04-21 12:00,21,504,504.5,501.25,502,1433
20150701|2015-04-21 12:30,21,502,502.75,501.25,501.5,1470
20150701|2015-04-21 13:00,21,501.25,503,499.5,500.25,4008
20150701|2015-04-21 19:00,22,499.75,500,498.75,500,299
20150701|2015-04-21 19:30,22,499.75,500,499.25,500,99
20150701|2015-04-21 20:00,22,499.75,500.5,499.75,499.75,89
20150701|2015-04-21 20:30,22,500,500,499.25,499.75,77
20150701|2015-04-21 21:00,22,499.5,499.75,499.25,499.25,28
20150701|2015-04-21 21:30,22,499.5,499.5,499.25,499.25,17
20150701|2015-04-21 22:00,22,499.5,500,499.25,500,38
20150701|2015-04-21 22:30,22,499.75,499.75,499.25,499.25,23
20150701|2015-04-21 23:00,22,499.25,499.25,499.25,499.25,39
20150701|2015-04-21 23:30,22,499.25,499.5,499.25,499.5,22
20150701|2015-04-22 00:00,22,499.5,499.5,499.25,499.25,22
20150701|2015-04-22 00:30,22,499.25,499.5,498.75,499.5,95
20150701|2015-04-22 01:00,22,499.5,499.5,498.5,498.75,112
20150701|2015-04-22 01:30,22,499,499,498.25,498.5,77
20150701|2015-04-22 02:00,22,498.5,498.5,498,498.5,180
20150701|2015-04-22 02:30,22,498.75,499.75,498.75,499.25,197
20150701|2015-04-22 03:00,22,499.25,499.5,499,499.5,118
20150701|2015-04-22 03:30,22,499.25,500.75,499.25,500.75,343
20150701|2015-04-22 04:00,22,500.75,501.75,500.75,501.5,217
20150701|2015-04-22 04:30,22,501.75,502,501.25,502,182
20150701|2015-04-22 05:00,22,501.75,502.5,501.75,502.5,252
20150701|2015-04-22 05:30,22,502.5,502.5,501.25,502.25,314
20150701|2015-04-22 06:00,22,502.25,502.5,501.5,502.25,103
20150701|2015-04-22 06:30,22,502.25,502.5,501.75,501.75,175
20150701|2015-04-22 07:00,22,501.75,501.75,500.5,500.75,488
20150701|2015-04-22 07:30,22,500.75,501.5,500.5,501.5,154
20150701|2015-04-22 08:30,22,501.25,504.5,500.5,500.5,3839
20150701|2015-04-22 09:00,22,500.25,500.5,498.25,499.75,2874
20150701|2015-04-22 09:30,22,499.5,500,495.5,497,4083
20150701|2015-04-22 10:00,22,496.75,499.25,496.5,498.25,2199
20150701|2015-04-22 10:30,22,498,499.75,498,498.5,1562
20150701|2015-04-22 11:00,22,498.5,500.5,498.5,500.25,1403
20150701|2015-04-22 11:30,22,500,501,499.5,501,1476
20150701|2015-04-22 12:00,22,501.25,501.25,499.25,500.25,1151
20150701|2015-04-22 12:30,22,500.25,500.75,499,499.5,1120
20150701|2015-04-22 13:00,22,499.75,500.5,498.75,499.25,2253
20150701|2015-04-22 19:00,23,499.25,501,499.25,501,367
20150701|2015-04-22 19:30,23,501,501.75,500.25,501.75,175
20150701|2015-04-22 20:00,23,502,502,501,501.25,60
20150701|2015-04-22 20:30,23,501.25,501.75,501.25,501.5,43
20150701|2015-04-22 21:00,23,501.5,501.5,500,500.25,65
20150701|2015-04-22 21:30,23,500.5,500.5,500.25,500.5,104
20150701|2015-04-22 22:00,23,500.5,500.75,500.5,500.75,6
20150701|2015-04-22 22:30,23,500.75,501.25,500.5,501.25,32
20150701|2015-04-22 23:00,23,501.25,501.25,499.5,501.25,135
20150701|2015-04-22 23:30,23,501.25,501.25,501.25,501.25,1
20150701|2015-04-23 00:00,23,501.25,501.25,501.25,501.25,2
20150701|2015-04-23 00:30,23,501,501.25,500.5,500.5,83
20150701|2015-04-23 01:00,23,500.5,500.75,500.25,500.5,20
20150701|2015-04-23 01:30,23,500.75,501,500.25,500.25,104
20150701|2015-04-23 02:00,23,500.25,500.75,499.75,500.5,119
20150701|2015-04-23 02:30,23,500.5,501.5,500.25,501.5,195
20150701|2015-04-23 03:00,23,501.5,501.75,501,501.75,115
20150701|2015-04-23 03:30,23,501.5,501.5,501,501,227
20150701|2015-04-23 04:00,23,501,502,501,501.75,343
20150701|2015-04-23 04:30,23,501.5,501.75,501.5,501.75,21
20150701|2015-04-23 05:00,23,501.75,501.75,501.25,501.25,83
20150701|2015-04-23 05:30,23,501.5,502,501,501,151
20150701|2015-04-23 06:00,23,501,502.5,501,502,112
20150701|2015-04-23 06:30,23,502,503,502,502.25,230
20150701|2015-04-23 07:00,23,502.5,502.5,501.25,501.5,172
20150701|2015-04-23 07:30,23,501.5,502.5,501.5,502.25,207
20150701|2015-04-23 08:30,23,503.75,504,501.5,502,2984
20150701|2015-04-23 09:00,23,502,503.75,501,502.25,2176
20150701|2015-04-23 09:30,23,502.5,506,501.5,504.5,4988
20150701|2015-04-23 10:00,23,504.5,506,504.5,504.5,1924
20150701|2015-04-23 10:30,23,504.75,505.5,504,505.25,1888
20150701|2015-04-23 11:00,23,505.5,506,504,504.25,1138
20150701|2015-04-23 11:30,23,504.25,504.75,502,503,1888
20150701|2015-04-23 12:00,23,503,503.5,502.5,503,1068
20150701|2015-04-23 12:30,23,502.75,503.5,501.25,502.25,1294
20150701|2015-04-23 13:00,23,502.25,502.5,500.75,501.75,3541
20150701|2015-04-23 19:00,24,501.5,501.5,501,501.25,179
20150701|2015-04-23 19:30,24,501,501.5,500.75,501,79
20150701|2015-04-23 20:00,24,501.25,502.75,500.75,500.75,346
20150701|2015-04-23 20:30,24,501,501.5,500.75,501.5,66
20150701|2015-04-23 21:00,24,501.5,501.5,500.75,501,82
20150701|2015-04-23 21:30,24,501.25,501.25,501,501.25,14
20150701|2015-04-23 22:00,24,501,501.5,501,501.5,42
20150701|2015-04-23 22:30,24,501.25,501.75,501,501.5,67
20150701|2015-04-23 23:00,24,501.5,502,501.25,501.75,96
20150701|2015-04-23 23:30,24,501.75,501.75,501.25,501.75,53
20150701|2015-04-24 00:00,24,501.5,501.75,501,501.25,31
20150701|2015-04-24 00:30,24,501.5,501.5,500.5,501,122
20150701|2015-04-24 01:00,24,500.75,501.25,500.75,500.75,150
20150701|2015-04-24 01:30,24,500.75,500.75,500,500.25,95
20150701|2015-04-24 02:00,24,500.25,500.75,500.25,500.5,215
20150701|2015-04-24 02:30,24,500.5,500.75,500,500.5,245
20150701|2015-04-24 03:00,24,500.5,500.75,500.25,500.5,52
20150701|2015-04-24 03:30,24,500.5,501.5,500.5,501.25,366
20150701|2015-04-24 04:00,24,501.25,501.75,500.75,501.25,178
20150701|2015-04-24 04:30,24,501.25,501.75,500.5,501,264
20150701|2015-04-24 05:00,24,501.25,501.25,500.25,500.25,156
20150701|2015-04-24 05:30,24,500.25,500.75,500,500,254
20150701|2015-04-24 06:00,24,500,501,500,500.75,181
20150701|2015-04-24 06:30,24,500.75,501,500.5,500.75,149
20150701|2015-04-24 07:00,24,500.75,500.75,499.5,500,507
20150701|2015-04-24 07:30,24,500,500.25,499.5,499.75,183
20150701|2015-04-24 08:30,24,499.5,500,493.25,493.5,9502
20150701|2015-04-24 09:00,24,493.5,494.25,492.5,493.25,4709
20150701|2015-04-24 09:30,24,493.5,493.75,491,492.75,4629
20150701|2015-04-24 10:00,24,492.75,492.75,491,492.5,2589
20150701|2015-04-24 10:30,24,492.5,492.75,491.25,491.5,1429
20150701|2015-04-24 11:00,24,491.5,492,490.5,490.5,2216
20150701|2015-04-24 11:30,24,490.5,490.75,488.25,489.5,4422
20150701|2015-04-24 12:00,24,489.5,491.25,489.5,489.75,1903
20150701|2015-04-24 12:30,24,490,492,489.75,491.75,1567
20150701|2015-04-24 13:00,24,491.75,492,487.5,488.75,5105
20150701|2015-04-26 19:00,27,488.5,489,486.5,486.75,970
20150701|2015-04-26 19:30,27,486.75,487.25,486.5,486.5,271
20150701|2015-04-26 20:00,27,486.5,486.75,485.5,486.75,348
20150701|2015-04-26 20:30,27,487,487.5,486.25,487.5,87
20150701|2015-04-26 21:00,27,487.5,488.25,487.25,488.25,139
20150701|2015-04-26 21:30,27,488.25,488.75,488,488.25,142
20150701|2015-04-26 22:00,27,488.5,488.75,488.5,488.5,21
20150701|2015-04-26 22:30,27,488.5,488.75,488.5,488.5,35
20150701|2015-04-26 23:00,27,488.5,488.75,488.5,488.5,21
20150701|2015-04-26 23:30,27,488.5,488.75,488.5,488.75,30
20150701|2015-04-27 00:00,27,488.75,489,488.75,488.75,47
20150701|2015-04-27 00:30,27,488.75,489.5,488.75,488.75,318
20150701|2015-04-27 01:00,27,488.5,490.5,488.5,490.25,221
20150701|2015-04-27 01:30,27,490.5,490.5,489.25,489.75,117
20150701|2015-04-27 02:00,27,490,490.25,489.25,490.25,67
20150701|2015-04-27 02:30,27,490.25,490.25,489,489,165
20150701|2015-04-27 03:00,27,489,489,487.5,487.75,328
20150701|2015-04-27 03:30,27,487.5,487.5,487.25,487.25,97
20150701|2015-04-27 04:00,27,487.25,488.25,487.25,488,181
20150701|2015-04-27 04:30,27,488,488.25,487.75,488,66
20150701|2015-04-27 05:00,27,488.25,488.25,487.25,487.5,106
20150701|2015-04-27 05:30,27,487.5,488.5,487.25,488.5,123
20150701|2015-04-27 06:00,27,488.25,488.5,488,488.25,111
20150701|2015-04-27 06:30,27,488.25,488.25,486.75,486.75,183
20150701|2015-04-27 07:00,27,487,487,486,486.5,515
20150701|2015-04-27 07:30,27,486.25,487.5,486.25,487.25,322
20150701|2015-04-27 08:30,27,487.5,488.75,481.25,487.25,12614
20150701|2015-04-27 09:00,27,487.25,487.5,483.25,485.5,4170
20150701|2015-04-27 09:30,27,485.75,485.75,481.25,483,3651
20150701|2015-04-27 10:00,27,483,483.5,477,478,7825
20150701|2015-04-27 10:30,27,478,479,477.25,478,4597
20150701|2015-04-27 11:00,27,477.75,479,476.5,476.75,3037
20150701|2015-04-27 11:30,27,476.75,477,476.25,476.25,2753
20150701|2015-04-27 12:00,27,476.5,476.75,475.25,475.5,2934
20150701|2015-04-27 12:30,27,475.5,476,473.25,474,4320
20150701|2015-04-27 13:00,27,474.25,475,472.25,473.5,4738
20150701|2015-04-27 19:00,28,475,476.25,474.5,475.75,633
20150701|2015-04-27 19:30,28,475.75,476,474.75,475.5,154
20150701|2015-04-27 20:00,28,475.5,476.75,475.25,476.25,284
20150701|2015-04-27 20:30,28,476.25,476.25,474.75,475.75,303
20150701|2015-04-27 21:00,28,475.5,475.5,475,475.25,30
20150701|2015-04-27 21:30,28,475.25,475.25,474.75,474.75,57
20150701|2015-04-27 22:00,28,474.75,475,474.75,475,45
20150701|2015-04-27 22:30,28,474.75,475,474,474.25,197
20150701|2015-04-27 23:00,28,474.25,474.5,474.25,474.5,7
20150701|2015-04-27 23:30,28,474.75,474.75,474.25,474.5,74
20150701|2015-04-28 00:00,28,474.25,474.5,474.25,474.25,40
20150701|2015-04-28 00:30,28,474.5,475,474.25,474.75,48
20150701|2015-04-28 01:00,28,475,476,474.75,476,169
20150701|2015-04-28 01:30,28,475.75,476,475.25,475.5,141
20150701|2015-04-28 02:00,28,475.75,476.25,475.5,476.25,300
20150701|2015-04-28 02:30,28,476.25,476.5,476,476,436
20150701|2015-04-28 03:00,28,476.25,476.75,476.25,476.5,236
20150701|2015-04-28 03:30,28,476.5,476.5,473.75,473.75,722
20150701|2015-04-28 04:00,28,473.75,474,471,471.25,1264
20150701|2015-04-28 04:30,28,471.5,472,471.25,471.5,247
20150701|2015-04-28 05:00,28,471.5,472.5,471,472.5,241
20150701|2015-04-28 05:30,28,472.5,472.5,472,472,165
20150701|2015-04-28 06:00,28,472.25,472.25,471.5,472,161
20150701|2015-04-28 06:30,28,472,473.75,470.5,471.5,1393
20150701|2015-04-28 07:00,28,471.5,472.5,470,472,1889
20150701|2015-04-28 07:30,28,472.25,472.75,471.75,472.5,212
20150701|2015-04-28 08:30,28,473,474.25,470.5,473.75,7053
20150701|2015-04-28 09:00,28,473.75,475,471.25,472,4776
20150701|2015-04-28 09:30,28,472,472.25,468,468.75,7357
20150701|2015-04-28 10:00,28,468.75,469,464,468.75,9320
20150701|2015-04-28 10:30,28,468.5,471,466.75,467.75,4476
20150701|2015-04-28 11:00,28,467.75,471,467.25,469.75,3406
20150701|2015-04-28 11:30,28,470,473,469.25,472.25,2799
20150701|2015-04-28 12:00,28,472.25,478,472,476.75,5851
20150701|2015-04-28 12:30,28,477,477.75,474.5,477.5,3791
20150701|2015-04-28 13:00,28,477.5,478.5,474.75,476.5,6551
20150701|2015-04-28 19:00,29,476,478,476,477,381
20150701|2015-04-28 19:30,29,477.25,477.5,477,477,82
20150701|2015-04-28 20:00,29,477,477.5,476.75,477.25,145
20150701|2015-04-28 20:30,29,477.25,477.5,476.5,477,52
20150701|2015-04-28 21:00,29,477,477.25,477,477,52
20150701|2015-04-28 21:30,29,477.25,477.5,477,477.25,107
20150701|2015-04-28 22:00,29,477,477.25,477,477.25,15
20150701|2015-04-28 22:30,29,477.25,477.25,477,477,22
20150701|2015-04-28 23:00,29,477.25,477.5,477.25,477.25,33
20150701|2015-04-28 23:30,29,477.25,477.25,477,477.25,24
20150701|2015-04-29 00:00,29,477.25,477.25,477,477,49
20150701|2015-04-29 00:30,29,477,477.25,476.75,476.75,78
20150701|2015-04-29 01:00,29,477,477.25,474.75,475.5,298
20150701|2015-04-29 01:30,29,475.5,477.5,475,477.25,234
20150701|2015-04-29 02:00,29,477.25,477.5,475.75,475.75,172
20150701|2015-04-29 02:30,29,475.5,476,474.25,475.5,269
20150701|2015-04-29 03:00,29,475.5,476.75,475.5,476.25,75
20150701|2015-04-29 03:30,29,476.25,477,476,476.75,196
20150701|2015-04-29 04:00,29,476.5,477,476.5,476.5,315
20150701|2015-04-29 04:30,29,476.75,478.5,476.5,478.25,403
20150701|2015-04-29 05:00,29,478.25,479.25,478,479.25,699
20150701|2015-04-29 05:30,29,479.25,479.5,478.5,478.75,232
20150701|2015-04-29 06:00,29,479,479.25,478.75,479.25,119
20150701|2015-04-29 06:30,29,479,479.5,478.5,479,318
20150701|2015-04-29 07:00,29,479.25,479.75,478.25,479.75,557
20150701|2015-04-29 07:30,29,479.75,480.25,479.5,479.75,510
20150701|2015-04-29 08:30,29,477.25,478.25,474.25,477.5,7501
20150701|2015-04-29 09:00,29,477.5,477.5,475.5,477.25,2824
20150701|2015-04-29 09:30,29,477.25,478,475.5,477.25,3486
20150701|2015-04-29 10:00,29,477.25,482,477.25,480.5,6020
20150701|2015-04-29 10:30,29,480.75,482,479,479.5,2374
20150701|2015-04-29 11:00,29,479.5,480.25,479,479.5,1385
20150701|2015-04-29 11:30,29,479.5,481.5,478.5,480.25,2098
20150701|2015-04-29 12:00,29,480.5,482,479.5,482,1870
20150701|2015-04-29 12:30,29,482,484,481.75,482.5,3177
20150701|2015-04-29 13:00,29,482.75,484,479,484,6252
20150701|2015-04-29 19:00,30,484,487,483.5,486.25,1007
20150701|2015-04-29 19:30,30,486,486.5,485.75,486.25,182
20150701|2015-04-29 20:00,30,486.25,487,486,486.75,237
20150701|2015-04-29 20:30,30,487,488,485.75,486,410
20150701|2015-04-29 21:00,30,486,486.5,485.75,486.5,137
20150701|2015-04-29 21:30,30,486.5,486.5,485,486,144
20150701|2015-04-29 22:00,30,486,486,485.25,485.5,46
20150701|2015-04-29 22:30,30,485.5,485.5,485.25,485.25,22
20150701|2015-04-29 23:00,30,485.5,486,485.5,485.75,22
20150701|2015-04-29 23:30,30,486,486.25,485.5,485.5,46
20150701|2015-04-30 00:00,30,485.5,485.75,485,485.5,40
20150701|2015-04-30 00:30,30,485.5,485.5,485,485,34
20150701|2015-04-30 01:00,30,485,485.25,484.5,484.5,51
20150701|2015-04-30 01:30,30,484.5,484.75,484.5,484.75,47
20150701|2015-04-30 02:00,30,484.5,485.25,484.25,484.75,185
20150701|2015-04-30 02:30,30,485,486.25,484.5,486.25,485
20150701|2015-04-30 03:00,30,486.25,487,486.25,486.75,271
20150701|2015-04-30 03:30,30,486.75,487,485.75,486.75,384
20150701|2015-04-30 04:00,30,487,487.75,487,487.75,274
20150701|2015-04-30 04:30,30,487.75,488.5,487.5,487.75,813
20150701|2015-04-30 05:00,30,487.5,488,487.25,487.25,328
20150701|2015-04-30 05:30,30,487.25,488,487.25,488,256
20150701|2015-04-30 06:00,30,488,488.25,487.5,487.75,298
20150701|2015-04-30 06:30,30,488,488.25,487.25,487.25,517
20150701|2015-04-30 07:00,30,487.5,488.75,487.25,487.5,694
20150701|2015-04-30 07:30,30,487.5,487.75,487.25,487.25,733
20150701|2015-04-30 08:30,30,487.75,488,478.5,480,8786
20150701|2015-04-30 09:00,30,480,480.25,475.25,476.25,7635
20150701|2015-04-30 09:30,30,476.25,478.5,475.75,477,3638
20150701|2015-04-30 10:00,30,477.25,479.5,476,477.75,2221
20150701|2015-04-30 10:30,30,477.75,478.25,473.25,473.5,4614
20150701|2015-04-30 11:00,30,473.5,475.5,471.75,473.5,5045
20150701|2015-04-30 11:30,30,473.25,474.25,472.5,473,2070
20150701|2015-04-30 12:00,30,473,474.25,472,473.75,2186
20150701|2015-04-30 12:30,30,473.75,475.5,472.75,474,2642
20150701|2015-04-30 13:00,30,474.25,477,472.5,475.5,8177
20150701|2015-04-30 19:00,1,476,476.5,472.5,475.5,619
20150701|2015-04-30 19:30,1,475.5,475.5,474.5,474.5,124
20150701|2015-04-30 20:00,1,474.5,476,474.25,475,241
20150701|2015-04-30 20:30,1,475,475,473.75,474.25,73
20150701|2015-04-30 21:00,1,474.25,474.25,473,473.25,65
20150701|2015-04-30 21:30,1,473.25,473.25,472.5,473,179
20150701|2015-04-30 22:00,1,473,473.25,472.75,473,22
20150701|2015-04-30 22:30,1,472.75,473,472.75,473,15
20150701|2015-04-30 23:00,1,473.25,473.5,473.25,473.5,16
20150701|2015-04-30 23:30,1,473.25,473.75,473.25,473.75,24
20150701|2015-05-01 00:00,1,473.5,474,473.5,473.75,30
20150701|2015-05-01 00:30,1,474,474,473.75,474,26
20150701|2015-05-01 01:00,1,474,474.5,474,474.5,26
20150701|2015-05-01 01:30,1,474.75,475.25,474.75,475,80
20150701|2015-05-01 02:00,1,475,475.25,474.75,475,91
20150701|2015-05-01 02:30,1,475,475,473.75,474.5,197
20150701|2015-05-01 03:00,1,474.25,475,474.25,474.25,58
20150701|2015-05-01 03:30,1,474.5,475.25,474.25,474.25,124
20150701|2015-05-01 04:00,1,474.25,475.5,474.25,475.5,43
20150701|2015-05-01 04:30,1,475.5,475.75,475.25,475.25,124
20150701|2015-05-01 05:00,1,475.5,475.75,475.25,475.75,27
20150701|2015-05-01 05:30,1,475.75,477,475.5,477,391
20150701|2015-05-01 06:00,1,477,477.75,475.75,476,515
20150701|2015-05-01 06:30,1,476,476,474.5,474.5,182
20150701|2015-05-01 07:00,1,474.5,474.75,474.25,474.5,153
20150701|2015-05-01 07:30,1,474.5,475.25,474.5,474.5,385
20150701|2015-05-01 08:30,1,474.75,479.25,474.5,476,6771
20150701|2015-05-01 09:00,1,476.25,476.5,473,474.5,4078
20150701|2015-05-01 09:30,1,474.5,475.75,469,469.75,4557
20150701|2015-05-01 10:00,1,469.5,471.25,468.25,470.5,3650
20150701|2015-05-01 10:30,1,470.5,470.75,469,469,1767
20150701|2015-05-01 11:00,1,469.25,471,469,470.5,1632
20150701|2015-05-01 11:30,1,470.5,471.75,469.75,470.5,1454
20150701|2015-05-01 12:00,1,470.5,472.75,470,472.75,1478
20150701|2015-05-01 12:30,1,472.75,475.5,472.75,474.75,4626
20150701|2015-05-01 13:00,1,474.75,475.25,472.75,473.5,4325
20150701|2015-05-03 19:00,4,471,474,471,473,830
20150701|2015-05-03 19:30,4,473,473.5,473,473.5,21
20150701|2015-05-03 20:00,4,473.5,474,473.5,473.75,126
20150701|2015-05-03 20:30,4,473.75,473.75,473,473.25,53
20150701|2015-05-03 21:00,4,473,473.5,473,473.25,32
20150701|2015-05-03 21:30,4,473.25,473.5,473.25,473.5,34
20150701|2015-05-03 22:00,4,473.75,473.75,473.75,473.75,4
20150701|2015-05-03 22:30,4,473.25,473.75,473.25,473.75,39
20150701|2015-05-03 23:00,4,473.75,473.75,473.5,473.5,11
20150701|2015-05-03 23:30,4,473.5,473.5,473.5,473.5,8
20150701|2015-05-04 00:00,4,473.5,473.5,473.25,473.25,13
20150701|2015-05-04 00:30,4,473.25,474,473.25,474,63
20150701|2015-05-04 01:00,4,474,474,473.75,473.75,21
20150701|2015-05-04 01:30,4,473.75,474,473.5,473.5,30
20150701|2015-05-04 02:00,4,473.75,474,473.5,473.75,91
20150701|2015-05-04 02:30,4,473.75,474,472.25,472.25,150
20150701|2015-05-04 03:00,4,472.25,472.25,471.5,471.5,143
20150701|2015-05-04 03:30,4,471.75,471.75,469.5,469.75,624
20150701|2015-05-04 04:00,4,469.5,470.75,469.25,470.25,534
20150701|2015-05-04 04:30,4,470.25,471,469.75,469.75,440
20150701|2015-05-04 05:00,4,469.75,470.75,469.75,470,285
20150701|2015-05-04 05:30,4,470,470,469.75,470,90
20150701|2015-05-04 06:00,4,470,470,468.5,468.75,585
20150701|2015-05-04 06:30,4,469,469.5,467.25,468.75,550
20150701|2015-05-04 07:00,4,468.75,469.5,468.25,468.5,541
20150701|2015-05-04 07:30,4,468.5,469.5,468.25,469.25,372
20150701|2015-05-04 08:30,4,469,472.25,466.5,472,6808
20150701|2015-05-04 09:00,4,472.25,472.5,470.5,471.5,2686
20150701|2015-05-04 09:30,4,471.25,474.5,470.25,472.75,3803
20150701|2015-05-04 10:00,4,472.75,474,472,472.75,2046
20150701|2015-05-04 10:30,4,472.75,473,471,471.5,1845
20150701|2015-05-04 11:00,4,471.5,472.75,471.25,472.25,1185
20150701|2015-05-04 11:30,4,472,472.5,471.25,472,672
20150701|2015-05-04 12:00,4,472,472.75,471,472,885
20150701|2015-05-04 12:30,4,471.75,474.25,471.5,474,1569
20150701|2015-05-04 13:00,4,474.25,474.25,471.75,472.75,2820
20150701|2015-05-04 19:00,5,471.25,472.5,470.75,471.5,448
20150701|2015-05-04 19:30,5,471.5,472,471.25,471.5,49
20150701|2015-05-04 20:00,5,471.5,471.75,471.25,471.5,35
20150701|2015-05-04 20:30,5,471.5,472.25,471.5,472,27
20150701|2015-05-04 21:00,5,472.25,472.25,472,472.25,56
20150701|2015-05-04 21:30,5,472,472.25,471.5,471.5,80
20150701|2015-05-04 22:00,5,471.75,472.25,471.25,472.25,64
20150701|2015-05-04 22:30,5,472.25,472.5,472.25,472.25,6
20150701|2015-05-04 23:00,5,472.5,472.75,472.25,472.5,22
20150701|2015-05-04 23:30,5,472.5,472.5,471.75,471.75,25
20150701|2015-05-05 00:00,5,471.75,471.75,471,471.5,63
20150701|2015-05-05 00:30,5,471.5,471.5,471,471.25,60
20150701|2015-05-05 01:00,5,471.5,471.75,471.5,471.75,37
20150701|2015-05-05 01:30,5,471.75,472,471.75,472,25
20150701|2015-05-05 02:00,5,471.75,471.75,470.75,471,137
20150701|2015-05-05 02:30,5,470.75,471.25,470.75,470.75,175
20150701|2015-05-05 03:00,5,470.5,470.5,470,470,190
20150701|2015-05-05 03:30,5,470,470.25,468,468.5,527
20150701|2015-05-05 04:00,5,468.5,468.75,468,468.25,281
20150701|2015-05-05 04:30,5,468.25,468.75,468,468.5,258
20150701|2015-05-05 05:00,5,468.5,468.5,468,468.5,184
20150701|2015-05-05 05:30,5,468.5,468.5,467.5,467.75,276
20150701|2015-05-05 06:00,5,467.75,468.5,467.75,468.25,209
20150701|2015-05-05 06:30,5,468.25,468.75,468,468.25,375
20150701|2015-05-05 07:00,5,468.25,468.75,468,468.5,568
20150701|2015-05-05 07:30,5,468.75,468.75,468.25,468.5,107
20150701|2015-05-05 08:30,5,467.5,468.75,466.25,467.75,6297
20150701|2015-05-05 09:00,5,467.5,468,466.25,466.75,2324
20150701|2015-05-05 09:30,5,466.5,467.5,463.5,465.5,6057
20150701|2015-05-05 10:00,5,465.5,466,463.5,463.5,3502
20150701|2015-05-05 10:30,5,463.5,464.5,460.75,463.25,4242
20150701|2015-05-05 11:00,5,463.25,463.25,461.5,462,2255
20150701|2015-05-05 11:30,5,462.25,463.5,462,462.75,1726
20150701|2015-05-05 12:00,5,462.75,467,462.75,466,3684
20150701|2015-05-05 12:30,5,465.75,466.25,464.75,465.75,1522
20150701|2015-05-05 13:00,5,465.75,467,464.75,466.5,4599
20150701|2015-05-05 19:00,6,468.25,469.75,467.75,469.25,604
20150701|2015-05-05 19:30,6,469.25,470.25,468.25,468.75,263
20150701|2015-05-05 20:00,6,468.75,469.25,468.5,469.25,72
20150701|2015-05-05 20:30,6,469.25,469.75,469,469.75,44
20150701|2015-05-05 21:00,6,469.5,470,469.5,469.5,68
20150701|2015-05-05 21:30,6,469.5,469.5,469.25,469.5,34
20150701|2015-05-05 22:00,6,469.5,469.5,468.75,468.75,37
20150701|2015-05-05 22:30,6,468.75,469.5,468.75,469.5,101
20150701|2015-05-05 23:00,6,469.25,469.5,469.25,469.5,16
20150701|2015-05-05 23:30,6,469.5,469.5,468.75,469,36
20150701|2015-05-06 00:00,6,469,469.25,469,469.25,21
20150701|2015-05-06 00:30,6,469.25,469.5,469.25,469.5,50
20150701|2015-05-06 01:00,6,469.25,469.5,469,469,131
20150701|2015-05-06 01:30,6,469,469.25,468.75,468.75,75
20150701|2015-05-06 02:00,6,469,469.5,468.5,469.5,98
20150701|2015-05-06 02:30,6,469.5,469.75,468.75,469.5,165
20150701|2015-05-06 03:00,6,469.75,469.75,469,469.25,106
20150701|2015-05-06 03:30,6,469.5,469.75,469,469,361
20150701|2015-05-06 04:00,6,469,469,468.5,468.75,76
20150701|2015-05-06 04:30,6,468.75,469.25,468.75,469.25,291
20150701|2015-05-06 05:00,6,469.5,470,469,469.75,432
20150701|2015-05-06 05:30,6,470,470,469.5,469.75,76
20150701|2015-05-06 06:00,6,470,470,469.5,469.75,165
20150701|2015-05-06 06:30,6,469.75,469.75,469,469.25,177
20150701|2015-05-06 07:00,6,469,469.5,469,469,309
20150701|2015-05-06 07:30,6,469,470,469,469.25,486
20150701|2015-05-06 08:30,6,470.75,473.25,467.5,472.25,8642
20150701|2015-05-06 09:00,6,472.5,481.25,472.25,480.5,14084
20150701|2015-05-06 09:30,6,480.25,481,477,479.75,8846
20150701|2015-05-06 10:00,6,479.75,480,478.5,479,3567
20150701|2015-05-06 10:30,6,479.25,479.5,477.25,478.25,2625
20150701|2015-05-06 11:00,6,478.25,480,477.75,478.75,2818
20150701|2015-05-06 11:30,6,478.75,479.5,478.25,478.75,1297
20150701|2015-05-06 12:00,6,478.5,479.5,478.25,479.25,1298
20150701|2015-05-06 12:30,6,479,482,479,481.75,4950
20150701|2015-05-06 13:00,6,481.75,482.25,477.25,479.25,8772
20150701|2015-05-06 19:00,7,480.5,480.5,479.25,479.75,456
20150701|2015-05-06 19:30,7,479.75,480,479.25,479.25,106
20150701|2015-05-06 20:00,7,479.25,479.5,478,478.5,103
20150701|2015-05-06 20:30,7,478.5,479.25,478,479,75
20150701|2015-05-06 21:00,7,479.25,480.25,479,480.25,159
20150701|2015-05-06 21:30,7,480.25,480.5,480,480.5,32
20150701|2015-05-06 22:00,7,480.25,480.25,480,480.25,40
20150701|2015-05-06 22:30,7,480.25,480.5,480.25,480.5,28
20150701|2015-05-06 23:00,7,480.5,480.5,480.25,480.5,15
20150701|2015-05-06 23:30,7,480.25,480.5,479.75,479.75,82
20150701|2015-05-07 00:00,7,480,480,479.5,479.75,28
20150701|2015-05-07 00:30,7,479.75,480,479.75,479.75,22
20150701|2015-05-07 01:00,7,480,480,479.75,480,13
20150701|2015-05-07 01:30,7,480,480,479.5,479.5,113
20150701|2015-05-07 02:00,7,479.75,480,479.75,480,124
20150701|2015-05-07 02:30,7,480,480,479.75,480,117
20150701|2015-05-07 03:00,7,480,480,479.75,479.75,172
20150701|2015-05-07 03:30,7,479.75,479.75,479,479.25,108
20150701|2015-05-07 04:00,7,479.25,479.25,478.75,479,183
20150701|2015-05-07 04:30,7,479,479,478.5,478.75,274
20150701|2015-05-07 05:00,7,478.75,479.25,478.5,479,201
20150701|2015-05-07 05:30,7,479,479.75,478.75,479.5,326
20150701|2015-05-07 06:00,7,479.5,481.25,479,480.5,664
20150701|2015-05-07 06:30,7,480.75,482.5,480,480.5,561
20150701|2015-05-07 07:00,7,480.75,481.25,480,480,310
20150701|2015-05-07 07:30,7,480.25,480.25,478.5,478.5,380
20150701|2015-05-07 08:30,7,479.25,484,476.5,477.5,11844
20150701|2015-05-07 09:00,7,477.25,479.75,477,479.5,2601
20150701|2015-05-07 09:30,7,479.5,483.75,478.75,482.25,3966
20150701|2015-05-07 10:00,7,482.25,482.75,472.5,473.5,7932
20150701|2015-05-07 10:30,7,473.5,475.5,471.25,474.5,4089
20150701|2015-05-07 11:00,7,474.75,476,474,474.25,2150
20150701|2015-05-07 11:30,7,474.25,474.75,472.5,473.75,1378
20150701|2015-05-07 12:00,7,474,474.25,471.75,472.5,1813
20150701|2015-05-07 12:30,7,472.5,474.5,472,473.75,1233
20150701|2015-05-07 13:00,7,474,474.5,471.75,472.75,4554
20150701|2015-05-07 19:00,8,471.5,472.75,471.5,472.75,334
20150701|2015-05-07 19:30,8,472.75,473.25,472.75,472.75,63
20150701|2015-05-07 20:00,8,473,473.25,472.75,472.75,32
20150701|2015-05-07 20:30,8,473,473.25,473,473.25,50
20150701|2015-05-07 21:00,8,473,473.25,473,473.25,53
20150701|2015-05-07 21:30,8,473,473,472.75,472.75,23
20150701|2015-05-07 22:00,8,473.25,473.25,472.25,473,49
20150701|2015-05-07 22:30,8,473,474,473,474,59
20150701|2015-05-07 23:00,8,473.75,473.75,473.75,473.75,12
20150701|2015-05-07 23:30,8,474,474,473.75,473.75,4
20150701|2015-05-08 00:00,8,473.75,474,473.5,473.5,14
20150701|2015-05-08 00:30,8,473.75,473.75,473.5,473.75,16
20150701|2015-05-08 01:00,8,473.75,474.75,473.5,474.5,137
20150701|2015-05-08 01:30,8,474.75,474.75,474.25,474.5,66
20150701|2015-05-08 02:00,8,474.5,474.5,473.5,473.75,104
20150701|2015-05-08 02:30,8,473.75,476.75,473.5,476.5,348
20150701|2015-05-08 03:00,8,476.25,476.5,475,475.25,228
20150701|2015-05-08 03:30,8,475.25,475.25,474.75,474.75,14
20150701|2015-05-08 04:00,8,475,475,474.5,475,63
20150701|2015-05-08 04:30,8,475,475,474.5,474.5,67
20150701|2015-05-08 05:00,8,474.25,474.5,474.25,474.5,66
20150701|2015-05-08 05:30,8,474.5,474.75,474.25,474.75,70
20150701|2015-05-08 06:00,8,474.75,474.75,474.5,474.75,67
20150701|2015-05-08 06:30,8,474.5,477.25,474.5,476.75,482
20150701|2015-05-08 07:00,8,477,477.25,474.5,476,491
20150701|2015-05-08 07:30,8,476,476.75,474,474,497
20150701|2015-05-08 08:30,8,476.75,478.5,473.5,474.75,5598
20150701|2015-05-08 09:00,8,474.5,477.5,474,475.25,2333
20150701|2015-05-08 09:30,8,475,478.25,474.25,477.5,2411
20150701|2015-05-08 10:00,8,477.5,480.25,476.75,479,3733
20150701|2015-05-08 10:30,8,479,480.5,478.25,480,1868
20150701|2015-05-08 11:00,8,480,480.5,477,477.25,1949
20150701|2015-05-08 11:30,8,477,478,476,476.5,956
20150701|2015-05-08 12:00,8,476.5,478,476,477.25,1030
20150701|2015-05-08 12:30,8,477.25,478,475.5,477,1181
20150701|2015-05-08 13:00,8,477.25,483,476.5,482.5,5660
20150701|2015-05-10 19:00,11,483,484.25,480,480,1218
20150701|2015-05-10 19:30,11,480,480.75,479,479,276
20150701|2015-05-10 20:00,11,479,480,478,479.25,381
20150701|2015-05-10 20:30,11,479.25,479.5,476.25,478,366
20150701|2015-05-10 21:00,11,478,479,477.5,478,90
20150701|2015-05-10 21:30,11,478.25,478.25,477.5,477.75,41
20150701|2015-05-10 22:00,11,477.75,478.75,477.75,478.75,24
20150701|2015-05-10 22:30,11,479,480.5,479,480.25,82
20150701|2015-05-10 23:00,11,480.25,480.25,478.75,480,86
20150701|2015-05-10 23:30,11,480,480.25,479.5,479.5,15
20150701|2015-05-11 00:00,11,479.5,480.5,479.5,480,59
20150701|2015-05-11 00:30,11,480,480,479.5,479.5,11
20150701|2015-05-11 01:00,11,479.75,480.75,479.75,480.5,38
20150701|2015-05-11 01:30,11,480.25,480.5,480.25,480.25,17
20150701|2015-05-11 02:00,11,480.5,480.5,480.25,480.5,53
20150701|2015-05-11 02:30,11,480.75,480.75,478.5,479,212
20150701|2015-05-11 03:00,11,478.75,480,478.5,479.75,194
20150701|2015-05-11 03:30,11,479.75,480,479.25,479.5,136
20150701|2015-05-11 04:00,11,479.75,481.25,479.5,481.25,275
20150701|2015-05-11 04:30,11,481.25,483,481.25,482.5,582
20150701|2015-05-11 05:00,11,482.5,482.75,482.5,482.5,86
20150701|2015-05-11 05:30,11,482.5,482.75,481.75,482.25,289
20150701|2015-05-11 06:00,11,482,482,480.25,480.5,309
20150701|2015-05-11 06:30,11,480.5,481.25,479.5,480,332
20150701|2015-05-11 07:00,11,480,480.5,479,479.75,222
20150701|2015-05-11 07:30,11,479.5,480.25,479.25,479.75,149
20150701|2015-05-11 08:30,11,480.75,481.5,476.75,476.75,5452
20150701|2015-05-11 09:00,11,476.75,479.25,476.5,477.75,3285
20150701|2015-05-11 09:30,11,477.75,482.5,477.25,482.5,3160
20150701|2015-05-11 10:00,11,482.25,482.75,479,479.5,3211
20150701|2015-05-11 10:30,11,479.75,481.75,479.5,480.75,1726
20150701|2015-05-11 11:00,11,481,481,478.75,479.75,1675
20150701|2015-05-11 11:30,11,479.75,480,478.75,479,1112
20150701|2015-05-11 12:00,11,479.25,480.25,478.75,479.5,1249
20150701|2015-05-11 12:30,11,479.5,480.75,478.5,479.25,2116
20150701|2015-05-11 13:00,11,479.25,482,479,481.75,3934
20150701|2015-05-11 19:00,12,481,481.5,478.5,479,438
20150701|2015-05-11 19:30,12,479.25,479.25,478.5,479,42
20150701|2015-05-11 20:00,12,479,479.25,479,479.25,94
20150701|2015-05-11 20:30,12,479,479.25,478.5,478.75,138
20150701|2015-05-11 21:00,12,478.75,478.75,478.75,478.75,2
20150701|2015-05-11 21:30,12,478.75,478.75,478.5,478.5,18
20150701|2015-05-11 22:00,12,478.5,478.75,478.5,478.75,33
20150701|2015-05-11 22:30,12,478.5,478.75,478.5,478.75,8
20150701|2015-05-11 23:00,12,478.5,479,478.5,479,31
20150701|2015-05-11 23:30,12,479.25,479.25,479,479.25,20
20150701|2015-05-12 00:00,12,479.25,479.25,479,479.25,25
20150701|2015-05-12 00:30,12,479.25,479.25,479,479.25,12
20150701|2015-05-12 01:00,12,479.25,479.5,479,479.25,77
20150701|2015-05-12 01:30,12,479.5,479.5,479.25,479.25,32
20150701|2015-05-12 02:00,12,479.5,480.25,479.25,480.25,71
20150701|2015-05-12 02:30,12,480.25,481,480,481,158
20150701|2015-05-12 03:00,12,480.75,481.75,480.75,481.5,371
20150701|2015-05-12 03:30,12,481.5,481.5,480.5,481.25,326
20150701|2015-05-12 04:00,12,481.25,481.5,480.75,480.75,169
20150701|2015-05-12 04:30,12,480.75,481,480,480.5,167
20150701|2015-05-12 05:00,12,480.5,480.75,480,480.5,94
20150701|2015-05-12 05:30,12,480.5,480.75,480,480.5,153
20150701|2015-05-12 06:00,12,480.25,481,480,480.75,128
20150701|2015-05-12 06:30,12,480.75,481,480.5,481,106
20150701|2015-05-12 07:00,12,480.75,481,480.25,480.75,207
20150701|2015-05-12 07:30,12,480.75,480.75,479.5,480.75,300
20150701|2015-05-12 08:30,12,481,485,479.25,484,6236
20150701|2015-05-12 09:00,12,484,490,484,489.75,12792
20150701|2015-05-12 09:30,12,490,491,487,488.5,8452
20150701|2015-05-12 10:00,12,488.25,489.5,486.5,486.5,3447
20150701|2015-05-12 10:30,12,486.75,488.75,486,488.75,3763
20150701|2015-05-12 11:00,12,488.5,489,478,486.75,17731
20150701|2015-05-12 11:30,12,486.5,488.75,483.25,483.75,6043
20150701|2015-05-12 12:00,12,484,487.5,481.5,484.5,4172
20150701|2015-05-12 12:30,12,484.25,485.75,483.25,483.75,2569
20150701|2015-05-12 13:00,12,483.5,484,479.75,481.25,6194
20150701|2015-05-12 19:00,13,480.75,481.75,480.5,481.25,352
20150701|2015-05-12 19:30,13,481.25,482,481,481.5,87
20150701|2015-05-12 20:00,13,481.5,482,481,481.25,121
20150701|2015-05-12 20:30,13,481.25,481.5,481.25,481.5,17
20150701|2015-05-12 21:00,13,481.75,482,481.5,481.75,39
20150701|2015-05-12 21:30,13,482,484,481.75,483,411
20150701|2015-05-12 22:00,13,483.25,483.25,483,483,28
20150701|2015-05-12 22:30,13,483,483.25,482.75,482.75,58
20150701|2015-05-12 23:00,13,483,483,482.75,482.75,44
20150701|2015-05-12 23:30,13,483,483,483,483,12
20150701|2015-05-13 00:00,13,482.75,482.75,482.5,482.75,190
20150701|2015-05-13 00:30,13,482.5,482.5,482.25,482.5,78
20150701|2015-05-13 01:00,13,482.25,482.75,482.25,482.25,61
20150701|2015-05-13 01:30,13,482.5,482.75,482.5,482.5,60
20150701|2015-05-13 02:00,13,482.5,483,482,482.75,307
20150701|2015-05-13 02:30,13,482.5,483.25,482.5,482.75,199
20150701|2015-05-13 03:00,13,483,483.25,482.75,482.75,57
20150701|2015-05-13 03:30,13,483,484.25,483,483.75,165
20150701|2015-05-13 04:00,13,483.75,483.75,483.25,483.5,60
20150701|2015-05-13 04:30,13,483.5,483.75,482,482.25,226
20150701|2015-05-13 05:00,13,482,482.5,481,482.25,389
20150701|2015-05-13 05:30,13,482.5,482.5,480.5,480.5,369
20150701|2015-05-13 06:00,13,480.5,481,480.25,480.75,230
20150701|2015-05-13 06:30,13,481,484.25,481,483.75,461
20150701|2015-05-13 07:00,13,483.5,484.5,483.25,483.75,426
20150701|2015-05-13 07:30,13,483.75,485,483.75,484.5,679
20150701|2015-05-13 08:30,13,484.25,486.5,474.5,476.25,12321
20150701|2015-05-13 09:00,13,476.25,478,473.25,474.75,8342
20150701|2015-05-13 09:30,13,474.5,475.75,473,473.5,4590
20150701|2015-05-13 10:00,13,473.25,474.5,472.25,474.25,4075
20150701|2015-05-13 10:30,13,474.5,474.75,472,472.5,3623
20150701|2015-05-13 11:00,13,472.5,476,471,475.25,5112
20150701|2015-05-13 11:30,13,475,478.5,474.75,476.25,4461
20150701|2015-05-13 12:00,13,476.25,478.5,475.25,476.5,1538
20150701|2015-05-13 12:30,13,476.75,477,473.75,475.25,2070
20150701|2015-05-13 13:00,13,475.5,482.75,475.25,481.75,6964
20150701|2015-05-13 19:00,14,481.5,483,480.75,482.5,516
20150701|2015-05-13 19:30,14,482.5,482.5,482.25,482.5,61
20150701|2015-05-13 20:00,14,482.5,482.5,482.25,482.25,68
20150701|2015-05-13 20:30,14,482.25,482.5,482,482.5,37
20150701|2015-05-13 21:00,14,482.5,482.75,482.5,482.5,28
20150701|2015-05-13 21:30,14,482.75,482.75,482.25,482.5,53
20150701|2015-05-13 22:00,14,482.25,482.75,482.25,482.75,13
20150701|2015-05-13 22:30,14,482.25,482.5,482.25,482.5,22
20150701|2015-05-13 23:00,14,482.75,482.75,482.5,482.75,44
20150701|2015-05-13 23:30,14,482.5,482.75,482.5,482.5,78
20150701|2015-05-14 00:00,14,482.5,482.5,482.5,482.5,9
20150701|2015-05-14 00:30,14,482.5,482.5,482.5,482.5,20
20150701|2015-05-14 01:00,14,482.5,482.75,482.25,482.25,60
20150701|2015-05-14 01:30,14,482.25,482.5,482,482,85
20150701|2015-05-14 02:00,14,482.25,483,482.25,482.25,142
20150701|2015-05-14 02:30,14,482.5,482.75,482,482.5,238
20150701|2015-05-14 03:00,14,482.5,482.75,482.5,482.75,124
20150701|2015-05-14 03:30,14,482.75,483,482.5,483,32
20150701|2015-05-14 04:00,14,483,483.75,482.75,483.5,321
20150701|2015-05-14 04:30,14,483.5,484,483.5,484,132
20150701|2015-05-14 05:00,14,483.75,484,483.75,483.75,82
20150701|2015-05-14 05:30,14,483.75,487.25,483.75,487.25,1193
20150701|2015-05-14 06:00,14,487.25,488,486.75,488,930
20150701|2015-05-14 06:30,14,488,488,487.25,487.5,679
20150701|2015-05-14 07:00,14,487.5,493.25,487.5,491.25,5023
20150701|2015-05-14 07:30,14,491.25,491.25,489,490.5,2615
20150701|2015-05-14 08:30,14,490,498.5,488,496.75,20609
20150701|2015-05-14 09:00,14,496.75,500.75,496.75,497.25,13418
20150701|2015-05-14 09:30,14,497.5,503.75,496.75,503,12191
20150701|2015-05-14 10:00,14,502.75,504.25,501.5,502.5,5776
20150701|2015-05-14 10:30,14,502.5,504.75,501.75,504,6303
20150701|2015-05-14 11:00,14,504.25,508.25,504.25,508,11252
20150701|2015-05-14 11:30,14,507.75,508.25,503.25,505.5,7931
20150701|2015-05-14 12:00,14,505.5,508.5,505.25,508.5,4182
20150701|2015-05-14 12:30,14,508.25,513.75,508,512.5,12690
20150701|2015-05-14 13:00,14,512.5,515.25,509.75,514.5,11808
20150701|2015-05-14 19:00,15,515,515.25,513,513.25,2434
20150701|2015-05-14 19:30,15,513.25,516,513.25,515.5,1038
20150701|2015-05-14 20:00,15,515.5,517.25,515.25,516,656
20150701|2015-05-14 20:30,15,516,517,515,515.25,498
20150701|2015-05-14 21:00,15,515.5,516.25,515.25,516,137
20150701|2015-05-14 21:30,15,516.25,516.25,515.25,515.25,291
20150701|2015-05-14 22:00,15,515.25,515.75,515,515.75,231
20150701|2015-05-14 22:30,15,515.5,515.5,513.75,514.25,217
20150701|2015-05-14 23:00,15,514,514.25,513.5,513.5,100
20150701|2015-05-14 23:30,15,513.5,514.5,513.5,514.5,59
20150701|2015-05-15 00:00,15,514.5,515.75,514.5,515.5,146
20150701|2015-05-15 00:30,15,515.5,515.5,514.75,515,47
20150701|2015-05-15 01:00,15,515,515.75,515,515.25,120
20150701|2015-05-15 01:30,15,515.25,515.75,515,515.5,98
20150701|2015-05-15 02:00,15,515.5,515.5,514.75,515,245
20150701|2015-05-15 02:30,15,515,515,514.25,514.75,258
20150701|2015-05-15 03:00,15,514.75,519.75,514.75,519.75,2387
20150701|2015-05-15 03:30,15,519.75,519.75,515.5,516.75,1451
20150701|2015-05-15 04:00,15,516.5,518,515,517.75,1272
20150701|2015-05-15 04:30,15,517.75,518,517.25,517.5,319
20150701|2015-05-15 05:00,15,517.75,518,517.5,517.75,276
20150701|2015-05-15 05:30,15,518,518,517.5,517.5,377
20150701|2015-05-15 06:00,15,517.75,518.5,515.5,515.5,848
20150701|2015-05-15 06:30,15,515.75,516.5,515,515.5,744
20150701|2015-05-15 07:00,15,515.5,515.5,511,512,2475
20150701|2015-05-15 07:30,15,512,512.25,510.75,511.5,928
20150701|2015-05-15 08:30,15,510.5,514.25,507.5,512,16684
20150701|2015-05-15 09:00,15,512,516.25,509.75,514,10339
20150701|2015-05-15 09:30,15,514,515.25,510.25,512.5,6251
20150701|2015-05-15 10:00,15,512.5,513.5,510,512.75,3963
20150701|2015-05-15 10:30,15,512.75,513.75,511.25,511.5,4305
20150701|2015-05-15 11:00,15,511.75,512.5,508.75,508.75,4396
20150701|2015-05-15 11:30,15,508.75,509.75,506,509.5,5910
20150701|2015-05-15 12:00,15,509.5,509.75,508,509.5,1888
20150701|2015-05-15 12:30,15,509.5,509.75,507.25,508,2753
20150701|2015-05-15 13:00,15,508,511.75,507.5,510.75,6532
20150701|2015-05-17 19:00,18,511,515.25,508,513.5,3104
20150701|2015-05-17 19:30,18,513.25,513.75,511.5,513,134
20150701|2015-05-17 20:00,18,513,513.5,512.5,512.5,83
20150701|2015-05-17 20:30,18,512.75,513.25,512.75,513,139
20150701|2015-05-17 21:00,18,513.25,513.25,513,513,15
20150701|2015-05-17 21:30,18,512.75,513.25,512.5,513.25,99
20150701|2015-05-17 22:00,18,513.25,513.5,512.5,512.75,52
20150701|2015-05-17 22:30,18,513,513.5,513,513.5,19
20150701|2015-05-17 23:00,18,513.5,514,513.5,514,87
20150701|2015-05-17 23:30,18,514,514,513.75,514,13
20150701|2015-05-18 00:00,18,513.75,514.5,513.75,514.5,48
20150701|2015-05-18 00:30,18,514.25,514.75,514.25,514.75,105
20150701|2015-05-18 01:00,18,514.75,515,514.75,514.75,125
20150701|2015-05-18 01:30,18,514.75,515.5,514.75,515,175
20150701|2015-05-18 02:00,18,514.75,517,514.25,515.5,501
20150701|2015-05-18 02:30,18,515.25,516.5,515.25,515.5,198
20150701|2015-05-18 03:00,18,515.5,516.5,515.5,515.5,179
20150701|2015-05-18 03:30,18,515.5,516,515,515.25,631
20150701|2015-05-18 04:00,18,515.25,516.25,514.75,516,613
20150701|2015-05-18 04:30,18,516,516.75,516,516.75,265
20150701|2015-05-18 05:00,18,516.5,518,516.5,517.75,696
20150701|2015-05-18 05:30,18,517.75,518.75,517.5,518.5,543
20150701|2015-05-18 06:00,18,518.75,519,518.5,518.5,362
20150701|2015-05-18 06:30,18,518.75,518.75,516.75,517.25,377
20150701|2015-05-18 07:00,18,517.5,520,517.25,518.75,1649
20150701|2015-05-18 07:30,18,518.5,519.25,518,518.25,735
20150701|2015-05-18 08:30,18,519.25,524.5,516.75,518.75,13342
20150701|2015-05-18 09:00,18,518.75,520,517.25,518.75,4304
20150701|2015-05-18 09:30,18,519,521.75,518.5,521.5,4226
20150701|2015-05-18 10:00,18,521.5,527.5,520.75,526.25,7866
20150701|2015-05-18 10:30,18,526,530.25,522.75,523.25,10568
20150701|2015-05-18 11:00,18,523.5,526.25,523,525.5,4718
20150701|2015-05-18 11:30,18,525.25,526.5,524,525.5,2671
20150701|2015-05-18 12:00,18,525.75,526.5,523.25,525.5,2223
20150701|2015-05-18 12:30,18,525.5,527.5,525,526.5,2624
20150701|2015-05-18 13:00,18,526.25,526.75,520.5,522,7380
20150701|2015-05-18 19:00,19,519.75,524.75,519.25,524,1116
20150701|2015-05-18 19:30,19,524,524.75,523.75,524.5,167
20150701|2015-05-18 20:00,19,524.25,524.75,523.75,524.25,206
20150701|2015-05-18 20:30,19,524.25,524.5,523.25,523.25,171
20150701|2015-05-18 21:00,19,523.25,523.25,522.5,523,214
20150701|2015-05-18 21:30,19,523,523,521.75,522,166
20150701|2015-05-18 22:00,19,522,523.25,521.75,523,147
20150701|2015-05-18 22:30,19,523,523.25,522.25,522.25,52
20150701|2015-05-18 23:00,19,522.25,522.75,521.75,521.75,140
20150701|2015-05-18 23:30,19,522,522,521.25,521.25,67
20150701|2015-05-19 00:00,19,521.5,521.75,521.25,521.75,101
20150701|2015-05-19 00:30,19,521.5,522,521.5,521.5,83
20150701|2015-05-19 01:00,19,521.75,522,521.5,521.5,91
20150701|2015-05-19 01:30,19,521.75,521.75,520.25,520.25,251
20150701|2015-05-19 02:00,19,520.5,520.5,515.25,515.25,1835
20150701|2015-05-19 02:30,19,515.25,515.75,513.75,514.25,650
20150701|2015-05-19 03:00,19,514,516,514,515.75,538
20150701|2015-05-19 03:30,19,515.75,515.75,513.25,514.75,934
20150701|2015-05-19 04:00,19,514.5,515.75,512.75,514.5,685
20150701|2015-05-19 04:30,19,514.5,515.5,514,515.5,380
20150701|2015-05-19 05:00,19,515.5,515.5,513.5,514.5,468
20150701|2015-05-19 05:30,19,514.25,514.75,513.25,513.25,458
20150701|2015-05-19 06:00,19,513.5,514.25,512.25,512.25,579
20150701|2015-05-19 06:30,19,512.5,512.75,511.25,512,630
20150701|2015-05-19 07:00,19,512,513,511.75,512,923
20150701|2015-05-19 07:30,19,512,512,510,510.75,969
20150701|2015-05-19 08:30,19,513,515.75,506,507.5,15712
20150701|2015-05-19 09:00,19,507.5,509.75,507.25,508,5020
20150701|2015-05-19 09:30,19,508.25,508.5,504.75,505,6714
20150701|2015-05-19 10:00,19,505,508.75,503.75,507.5,5401
20150701|2015-05-19 10:30,19,507.5,508.5,507,507.5,2745
20150701|2015-05-19 11:00,19,507.75,509.75,507,509,3224
20150701|2015-05-19 11:30,19,509.25,509.75,508.5,509.25,2353
20150701|2015-05-19 12:00,19,509.25,509.5,508,508.5,999
20150701|2015-05-19 12:30,19,508.25,509,507.5,508.75,1862
20150701|2015-05-19 13:00,19,508.75,511.25,508,510.5,6587
20150701|2015-05-19 19:00,20,511,511.5,510.5,511,359
20150701|2015-05-19 19:30,20,511.25,511.75,511,511,58
20150701|2015-05-19 20:00,20,510.75,511,508.5,509,386
20150701|2015-05-19 20:30,20,509,509,508.75,509,40
20150701|2015-05-19 21:00,20,509,509,508.5,508.5,61
20150701|2015-05-19 21:30,20,508.5,508.75,508.5,508.75,23
20150701|2015-05-19 22:00,20,508.5,509,508.5,508.75,100
20150701|2015-05-19 22:30,20,509,509,508,508.5,82
20150701|2015-05-19 23:00,20,508.25,509,508.25,508.75,9
20150701|2015-05-19 23:30,20,508.75,509,508.5,509,27
20150701|2015-05-20 00:00,20,508.5,508.75,507.5,507.5,235
20150701|2015-05-20 00:30,20,507.25,507.5,506.75,507,109
20150701|2015-05-20 01:00,20,506.75,507,506.75,506.75,119
20150701|2015-05-20 01:30,20,506.75,507,505.5,506,446
20150701|2015-05-20 02:00,20,506,507,505,506.75,626
20150701|2015-05-20 02:30,20,506.75,508,506,507.5,336
20150701|2015-05-20 03:00,20,507.5,507.5,506.5,507,191
20150701|2015-05-20 03:30,20,506.75,507.5,506.75,507.5,422
20150701|2015-05-20 04:00,20,507.5,507.5,506.25,507.5,133
20150701|2015-05-20 04:30,20,507.5,508.25,507.5,508.25,170
20150701|2015-05-20 05:00,20,508.25,508.5,507.5,507.75,245
20150701|2015-05-20 05:30,20,507.75,508,507.5,507.5,47
20150701|2015-05-20 06:00,20,507.25,507.75,507,507,100
20150701|2015-05-20 06:30,20,507.25,507.25,506.25,506.75,125
20150701|2015-05-20 07:00,20,506.75,507.75,505.5,505.75,1047
20150701|2015-05-20 07:30,20,505.75,507,505,506.75,736
20150701|2015-05-20 08:30,20,506.5,509.25,503,508.75,11342
20150701|2015-05-20 09:00,20,509,512,507.5,510,7291
20150701|2015-05-20 09:30,20,510,515.75,509.5,512,9377
20150701|2015-05-20 10:00,20,512,513.5,508,510,4355
20150701|2015-05-20 10:30,20,510,511.75,509.5,511.5,3058
20150701|2015-05-20 11:00,20,511.5,514.5,511,513,2944
20150701|2015-05-20 11:30,20,513,513.25,509.5,510,2165
20150701|2015-05-20 12:00,20,510,512,509,511.5,3250
20150701|2015-05-20 12:30,20,511.25,512.75,510.5,511,1873
20150701|2015-05-20 13:00,20,511,513.75,510,512.75,4474
20150701|2015-05-20 19:00,21,514.5,514.5,513.25,514,758
20150701|2015-05-20 19:30,21,513.75,514,512.25,512.5,215
20150701|2015-05-20 20:00,21,512.75,512.75,512.25,512.25,83
20150701|2015-05-20 20:30,21,512.25,512.5,511.25,511.25,176
20150701|2015-05-20 21:00,21,511.25,512.25,511,512.25,134
20150701|2015-05-20 21:30,21,512.25,514,512.25,513.5,182
20150701|2015-05-20 22:00,21,513.5,514.25,513.25,514,94
20150701|2015-05-20 22:30,21,513.75,514,513.5,513.5,36
20150701|2015-05-20 23:00,21,513.75,514.25,513.5,513.5,40
20150701|2015-05-20 23:30,21,514,514.25,513.5,514.25,16
20150701|2015-05-21 00:00,21,514.25,514.5,513.75,514,30
20150701|2015-05-21 00:30,21,514,514.5,513.75,514,76
20150701|2015-05-21 01:00,21,514,514,513.5,513.5,92
20150701|2015-05-21 01:30,21,513.5,513.75,513.5,513.75,16
20150701|2015-05-21 02:00,21,513.5,514.75,513.5,514.25,130
20150701|2015-05-21 02:30,21,514.5,518,514.5,517,1126
20150701|2015-05-21 03:00,21,517.25,517.75,515,517.5,565
20150701|2015-05-21 03:30,21,517.75,518.5,516.75,517.75,468
20150701|2015-05-21 04:00,21,517.75,518.5,516.5,517,482
20150701|2015-05-21 04:30,21,517,517.5,516.75,517.25,307
20150701|2015-05-21 05:00,21,517.5,517.75,516.5,516.75,485
20150701|2015-05-21 05:30,21,516.75,517.75,516.5,517,210
20150701|2015-05-21 06:00,21,516.75,517.25,516.25,517,218
20150701|2015-05-21 06:30,21,517,517.25,516.25,516.75,337
20150701|2015-05-21 07:00,21,516.75,517,516.25,516.25,364
20150701|2015-05-21 07:30,21,516.5,516.75,516,516.25,290
20150701|2015-05-21 08:30,21,515.75,520.75,515.5,520,11120
20150701|2015-05-21 09:00,21,519.75,523,519.25,522.5,6770
20150701|2015-05-21 09:30,21,522.5,528,522.25,523.25,13712
20150701|2015-05-21 10:00,21,523.25,524.75,519.5,522.25,6175
20150701|2015-05-21 10:30,21,522.25,525.5,521.75,524.75,4511
20150701|2015-05-21 11:00,21,524.75,526,523.25,525,3390
20150701|2015-05-21 11:30,21,525,527,525,526.25,6184
20150701|2015-05-21 12:00,21,526,526.5,524.5,525,3654
20150701|2015-05-21 12:30,21,525,527,525,525.75,2708
20150701|2015-05-21 13:00,21,525.75,526,520,520.25,6346
20150701|2015-05-21 19:00,22,521.5,524.75,521.25,524.25,747
20150701|2015-05-21 19:30,22,524.25,524.5,524,524.5,243
20150701|2015-05-21 20:00,22,524.5,525.25,524.25,525.25,131
20150701|2015-05-21 20:30,22,525.25,526.75,525,526.5,212
20150701|2015-05-21 21:00,22,526.5,526.75,526.25,526.25,117
20150701|2015-05-21 21:30,22,526.25,526.75,525.75,526,375
20150701|2015-05-21 22:00,22,526,526.5,525.75,526.25,97
20150701|2015-05-21 22:30,22,526,526.75,525.75,526,157
20150701|2015-05-21 23:00,22,526.25,526.25,525.5,525.5,77
20150701|2015-05-21 23:30,22,525.75,526.25,525.5,526.25,51
20150701|2015-05-22 00:00,22,526,526,525.5,525.5,17
20150701|2015-05-22 00:30,22,525.5,525.75,525.25,525.25,68
20150701|2015-05-22 01:00,22,525.5,525.75,524.75,525.25,161
20150701|2015-05-22 01:30,22,525.25,526.75,525.25,526.75,155
20150701|2015-05-22 02:00,22,526.75,527.5,526.5,526.75,172
20150701|2015-05-22 02:30,22,527,527.75,527,527.5,105
20150701|2015-05-22 03:00,22,527.25,527.5,527.25,527.25,113
20150701|2015-05-22 03:30,22,527.25,527.75,527.25,527.75,196
20150701|2015-05-22 04:00,22,527.5,529,526,528,1043
20150701|2015-05-22 04:30,22,528,528.75,528,528.5,342
20150701|2015-05-22 05:00,22,528.75,528.75,528.25,528.25,419
20150701|2015-05-22 05:30,22,528.25,528.5,527.75,528,389
20150701|2015-05-22 06:00,22,528,528.5,527.5,527.5,357
20150701|2015-05-22 06:30,22,527.5,527.75,526.5,527,538
20150701|2015-05-22 07:00,22,527.25,527.75,527,527.25,506
20150701|2015-05-22 07:30,22,527.25,528.75,526.25,526.75,1188
20150701|2015-05-22 08:30,22,525.5,526,516.5,520.25,13050
20150701|2015-05-22 09:00,22,520.5,520.75,515.25,515.75,5237
20150701|2015-05-22 09:30,22,516,518.75,513.5,516.5,6469
20150701|2015-05-22 10:00,22,516.5,516.75,511.25,513,5142
20150701|2015-05-22 10:30,22,512.75,513.75,511.25,512.25,2612
20150701|2015-05-22 11:00,22,512.25,515.25,511,515,3760
20150701|2015-05-22 11:30,22,515,517.25,514.25,515.75,3451
20150701|2015-05-22 12:00,22,516,516.75,513.25,513.75,3089
20150701|2015-05-22 12:30,22,513.75,517.25,513,516.25,2860
20150701|2015-05-22 13:00,22,516.5,516.75,514.25,514.5,7052
20150701|2015-05-25 19:00,26,515.25,519.25,515.25,519,2581
20150701|2015-05-25 19:30,26,519,519.75,518,518.25,495
20150701|2015-05-25 20:00,26,518.5,519.25,517.25,517.5,276
20150701|2015-05-25 20:30,26,517.5,517.75,516.5,517.5,173
20150701|2015-05-25 21:00,26,517.5,517.75,517,517.75,97
20150701|2015-05-25 21:30,26,517.5,517.5,516.75,516.75,37
20150701|2015-05-25 22:00,26,517,517.25,516,516.25,186
20150701|2015-05-25 22:30,26,516.5,517.5,516.25,516.75,96
20150701|2015-05-25 23:00,26,517,517.75,516.75,517.5,78
20150701|2015-05-25 23:30,26,517.5,517.75,517.5,517.75,22
20150701|2015-05-26 00:00,26,517.75,519,517.75,518.5,214
20150701|2015-05-26 00:30,26,518.5,518.5,517.25,517.75,111
20150701|2015-05-26 01:00,26,518,518.5,517.25,518.5,66
20150701|2015-05-26 01:30,26,518.75,518.75,516.5,516.5,180
20150701|2015-05-26 02:00,26,516.25,516.25,514,515.25,472
20150701|2015-05-26 02:30,26,515.25,517.75,515,515.25,291
20150701|2015-05-26 03:00,26,515.25,515.25,513.5,513.75,386
20150701|2015-05-26 03:30,26,513.75,514,512.75,513,441
20150701|2015-05-26 04:00,26,513,514,513,513.75,401
20150701|2015-05-26 04:30,26,513.75,513.75,512.5,512.75,474
20150701|2015-05-26 05:00,26,512.75,513.25,512.5,513.25,267
20150701|2015-05-26 05:30,26,513.25,513.75,512.5,512.5,230
20150701|2015-05-26 06:00,26,512.5,513.5,512.5,513,190
20150701|2015-05-26 06:30,26,513,513.5,512.5,512.5,372
20150701|2015-05-26 07:00,26,512.5,513.75,512,512.25,782
20150701|2015-05-26 07:30,26,512,512,510.25,511,1273
20150701|2015-05-26 08:30,26,511,512,505.5,506,13055
20150701|2015-05-26 09:00,26,506,509.5,505,505.5,6844
20150701|2015-05-26 09:30,26,505.5,507.25,503.25,503.5,7314
20150701|2015-05-26 10:00,26,503.5,503.75,496,498.25,13151
20150701|2015-05-26 10:30,26,498.25,498.5,493.5,495.25,8006
20150701|2015-05-26 11:00,26,495.25,498.25,494.25,496,5667
20150701|2015-05-26 11:30,26,496,497,493,493,3934
20150701|2015-05-26 12:00,26,493,494.5,492.5,493,3385
20150701|2015-05-26 12:30,26,493.25,494,492,493.5,2726
20150701|2015-05-26 13:00,26,493.75,496.5,492,492.75,7341
20150701|2015-05-26 19:00,27,496,496,493.75,493.75,1089
20150701|2015-05-26 19:30,27,493.75,494.25,493.75,494,193
20150701|2015-05-26 20:00,27,494.25,494.25,493,493.25,200
20150701|2015-05-26 20:30,27,493,493.5,493,493.25,50
20150701|2015-05-26 21:00,27,493.25,493.25,493.25,493.25,54
20150701|2015-05-26 21:30,27,493.25,493.5,493.25,493.5,65
20150701|2015-05-26 22:00,27,493.5,493.75,493.5,493.5,129
20150701|2015-05-26 22:30,27,493.5,493.75,492.75,493,124
20150701|2015-05-26 23:00,27,493,493,493,493,27
20150701|2015-05-26 23:30,27,493,493,492.75,493,48
20150701|2015-05-27 00:00,27,492.75,493,492.75,492.75,87
20150701|2015-05-27 00:30,27,493,493.75,492.75,493.75,156
20150701|2015-05-27 01:00,27,493.75,493.75,493,493.25,165
20150701|2015-05-27 01:30,27,493.25,494,493.25,493.5,145
20150701|2015-05-27 02:00,27,493.5,493.5,491.75,492.5,387
20150701|2015-05-27 02:30,27,492.75,493.25,491,491.25,639
20150701|2015-05-27 03:00,27,491.5,492.25,490.5,491.25,445
20150701|2015-05-27 03:30,27,491.25,492,489.75,490,1341
20150701|2015-05-27 04:00,27,489.75,490,489,489,841
20150701|2015-05-27 04:30,27,489,489.25,487.75,488,942
20150701|2015-05-27 05:00,27,488,488.5,487.75,488.25,300
20150701|2015-05-27 05:30,27,488.25,488.5,487,487.75,524
20150701|2015-05-27 06:00,27,487.75,489,487.75,488.5,493
20150701|2015-05-27 06:30,27,488.5,488.75,484,484.75,1978
20150701|2015-05-27 07:00,27,485,486,482.5,482.75,2133
20150701|2015-05-27 07:30,27,483,486,483,485.75,946
20150701|2015-05-27 08:30,27,485.75,490.5,482,489.25,14072
20150701|2015-05-27 09:00,27,489.25,496.25,489.25,492.5,8121
20150701|2015-05-27 09:30,27,492.5,493.25,487.75,488.5,5875
20150701|2015-05-27 10:00,27,488.5,489,486.25,487.25,4606
20150701|2015-05-27 10:30,27,487.25,489.5,487,489,2882
20150701|2015-05-27 11:00,27,489.25,490.25,487.25,488.75,3117
20150701|2015-05-27 11:30,27,488.75,489.5,486.5,487.5,2775
20150701|2015-05-27 12:00,27,487.5,491.75,487.25,491,2808
20150701|2015-05-27 12:30,27,491,492.25,487,487.25,3061
20150701|2015-05-27 13:00,27,487.25,488.75,486.5,488.5,5403
20150701|2015-05-27 19:00,28,489,489,486.75,487,729
20150701|2015-05-27 19:30,28,486.75,487.25,486.75,487,75
20150701|2015-05-27 20:00,28,486.75,487.75,486.75,487.5,260
20150701|2015-05-27 20:30,28,487.5,487.75,487.25,487.25,154
20150701|2015-05-27 21:00,28,487.25,487.75,487.25,487.75,23
20150701|2015-05-27 21:30,28,487.75,487.75,487.5,487.5,10
20150701|2015-05-27 22:00,28,487.5,487.75,487,487.5,87
20150701|2015-05-27 22:30,28,487.25,487.75,487,487.25,79
20150701|2015-05-27 23:00,28,487.25,487.5,487.25,487.5,31
20150701|2015-05-27 23:30,28,487.5,487.5,487,487.25,49
20150701|2015-05-28 00:00,28,487.5,487.5,487.25,487.5,24
20150701|2015-05-28 00:30,28,487.5,487.5,486.75,487,116
20150701|2015-05-28 01:00,28,487.25,487.5,487.25,487.5,72
20150701|2015-05-28 01:30,28,487.5,487.75,487.25,487.25,117
20150701|2015-05-28 02:00,28,487.25,489.5,487.25,489.25,454
20150701|2015-05-28 02:30,28,489.5,494,489.5,493.5,899
20150701|2015-05-28 03:00,28,493.5,494.75,493.5,494.5,798
20150701|2015-05-28 03:30,28,494.25,494.5,492.25,492.75,433
20150701|2015-05-28 04:00,28,492.75,493.25,492.5,493,230
20150701|2015-05-28 04:30,28,493,493.75,492.75,493,832
20150701|2015-05-28 05:00,28,493,493,491.5,492.5,551
20150701|2015-05-28 05:30,28,492.5,492.5,491.5,492,259
20150701|2015-05-28 06:00,28,492,493,491,491,387
20150701|2015-05-28 06:30,28,491,491,490.25,490.5,201
20150701|2015-05-28 07:00,28,490.5,490.5,490.25,490.25,124
20150701|2015-05-28 07:30,28,490.5,491.75,490.5,491.5,390
20150701|2015-05-28 08:30,28,490.75,491,483,483.25,9932
20150701|2015-05-28 09:00,28,483.25,491.75,483.25,487.75,6314
20150701|2015-05-28 09:30,28,487.5,492.5,487.5,491,4817
20150701|2015-05-28 10:00,28,491.25,494,490.5,491.5,3400
20150701|2015-05-28 10:30,28,491.5,491.5,487.75,488.25,2259
20150701|2015-05-28 11:00,28,488.25,490.5,487.25,489.75,1829
20150701|2015-05-28 11:30,28,490,490.75,487.25,487.25,1960
20150701|2015-05-28 12:00,28,487.5,489.75,487,488,1447
20150701|2015-05-28 12:30,28,488.25,489.75,487.25,489.5,1042
20150701|2015-05-28 13:00,28,489.5,490.75,487.25,487.25,3030
20150701|2015-05-28 19:00,29,488,488.75,487,488.25,286
20150701|2015-05-28 19:30,29,488.25,488.25,487.5,487.5,243
20150701|2015-05-28 20:00,29,487.75,487.75,486.75,487,259
20150701|2015-05-28 20:30,29,487,487.25,486,486,109
20150701|2015-05-28 21:00,29,486.25,486.5,485.25,485.5,154
20150701|2015-05-28 21:30,29,485.5,486.25,485.5,486,69
20150701|2015-05-28 22:00,29,486.25,486.25,486,486.25,51
20150701|2015-05-28 22:30,29,486.25,486.5,486,486,72
20150701|2015-05-28 23:00,29,486,486.25,486,486.25,12
20150701|2015-05-28 23:30,29,486,486.75,486,486.5,32
20150701|2015-05-29 00:00,29,486.75,486.75,486.25,486.25,76
20150701|2015-05-29 00:30,29,486.5,486.75,486.25,486.25,65
20150701|2015-05-29 01:00,29,486.5,486.5,486,486,57
20150701|2015-05-29 01:30,29,486,486,484.75,484.75,554
20150701|2015-05-29 02:00,29,484.75,485,484.5,484.75,286
20150701|2015-05-29 02:30,29,484.75,485,484.5,484.5,262
20150701|2015-05-29 03:00,29,484.5,484.5,483.5,484.25,432
20150701|2015-05-29 03:30,29,484,484.5,483.75,484,274
20150701|2015-05-29 04:00,29,484,484.25,483.5,484.25,321
20150701|2015-05-29 04:30,29,484,485.75,484,485.25,303
20150701|2015-05-29 05:00,29,485.5,486.5,484.5,485.75,377
20150701|2015-05-29 05:30,29,485.75,487.25,485.75,485.75,260
20150701|2015-05-29 06:00,29,485.5,485.75,484.25,484.5,185
20150701|2015-05-29 06:30,29,484.5,488,484.5,488,562
20150701|2015-05-29 07:00,29,488,488,485.75,486,412
20150701|2015-05-29 07:30,29,486.25,486.25,485.75,486,158
20150701|2015-05-29 08:30,29,485,489.25,484.25,487.25,6462
20150701|2015-05-29 09:00,29,487.25,488.25,482,482.25,6696
20150701|2015-05-29 09:30,29,482.25,485.25,480.25,481.25,6198
20150701|2015-05-29 10:00,29,481,482.75,480.25,481.5,3240
20150701|2015-05-29 10:30,29,481.5,482.25,476.75,477.25,6613
20150701|2015-05-29 11:00,29,477.25,477.75,476,476.25,4220
20150701|2015-05-29 11:30,29,476.25,477.25,475.75,476.75,3374
20150701|2015-05-29 12:00,29,476.75,477,474.5,475.5,3376
20150701|2015-05-29 12:30,29,475.5,477.5,474.5,475.75,4059
20150701|2015-05-29 13:00,29,475.5,478.75,475,478,7612
20150701|2015-05-31 19:00,1,478,478.25,474.25,474.75,881
20150701|2015-05-31 19:30,1,474.5,475.25,474.25,474.75,144
20150701|2015-05-31 20:00,1,474.75,475.25,474.25,474.5,178
20150701|2015-05-31 20:30,1,474.5,474.75,474.25,474.25,91
20150701|2015-05-31 21:00,1,474.25,474.5,474,474.25,68
20150701|2015-05-31 21:30,1,474.25,474.5,474,474.5,79
20150701|2015-05-31 22:00,1,474.5,474.75,474.5,474.5,68
20150701|2015-05-31 22:30,1,474.5,475.25,474.5,474.75,68
20150701|2015-05-31 23:00,1,475,475.75,475,475.75,46
20150701|2015-05-31 23:30,1,475.5,476,475.5,476,53
20150701|2015-06-01 00:00,1,476,476.25,475.75,476,109
20150701|2015-06-01 00:30,1,476,476.5,476,476.25,73
20150701|2015-06-01 01:00,1,476.25,476.75,476.25,476.75,125
20150701|2015-06-01 01:30,1,476.5,477.5,474.5,476,331
20150701|2015-06-01 02:00,1,476.25,477.75,476.25,477.5,135
20150701|2015-06-01 02:30,1,477.5,478,477.5,478,303
20150701|2015-06-01 03:00,1,478,479,477.75,477.75,612
20150701|2015-06-01 03:30,1,477.75,478.5,477,478.5,254
20150701|2015-06-01 04:00,1,478.5,478.5,478,478,145
20150701|2015-06-01 04:30,1,478,478.25,476.25,476.25,240
20150701|2015-06-01 05:00,1,476.25,476.5,475.75,475.75,212
20150701|2015-06-01 05:30,1,475.75,476.25,475.25,475.75,205
20150701|2015-06-01 06:00,1,476,476.5,475.75,476,358
20150701|2015-06-01 06:30,1,476,476.5,475.75,476.5,172
20150701|2015-06-01 07:00,1,476.75,478,476.25,478,283
20150701|2015-06-01 07:30,1,477.75,478.5,477.5,478.25,157
20150701|2015-06-01 08:30,1,478,481.75,476.5,481,7593
20150701|2015-06-01 09:00,1,481.25,486,480.5,485.5,9094
20150701|2015-06-01 09:30,1,485.5,488.75,484.75,488,9132
20150701|2015-06-01 10:00,1,488,489.25,485.5,487.5,5550
20150701|2015-06-01 10:30,1,487.75,492,487.5,491.75,6641
20150701|2015-06-01 11:00,1,491.75,495.5,491.75,492.75,9717
20150701|2015-06-01 11:30,1,493,495,492.5,493.25,3928
20150701|2015-06-01 12:00,1,493.5,494.75,492.5,494,2759
20150701|2015-06-01 12:30,1,494.25,495,492,492.5,2260
20150701|2015-06-01 13:00,1,492.75,495,491,494.75,5766
20150701|2015-06-01 19:00,2,495.25,497.25,493.75,496.25,690
20150701|2015-06-01 19:30,2,496.5,496.5,494.75,495,131
20150701|2015-06-01 20:00,2,494.75,495.25,494.5,495,69
20150701|2015-06-01 20:30,2,494.75,495.25,494.25,494.75,67
20150701|2015-06-01 21:00,2,494.75,496.25,494.75,496,166
20150701|2015-06-01 21:30,2,496,496,495,495.25,87
20150701|2015-06-01 22:00,2,495,496.25,494.5,496.25,120
20150701|2015-06-01 22:30,2,496.25,496.5,496.25,496.25,39
20150701|2015-06-01 23:00,2,496.25,496.25,494.5,494.75,79
20150701|2015-06-01 23:30,2,494.75,494.75,494,494,89
20150701|2015-06-02 00:00,2,494.25,494.75,494,494.75,44
20150701|2015-06-02 00:30,2,494.75,495.75,494.5,495.25,76
20150701|2015-06-02 01:00,2,495.25,496.25,495.25,496,57
20150701|2015-06-02 01:30,2,496,496,495,495,38
20150701|2015-06-02 02:00,2,494.75,496,494.25,495.5,239
20150701|2015-06-02 02:30,2,495.5,498,495.5,498,352
20150701|2015-06-02 03:00,2,497.75,498,497,497.25,288
20150701|2015-06-02 03:30,2,497,498.75,497,497.5,378
20150701|2015-06-02 04:00,2,497.25,498.25,497,497.5,127
20150701|2015-06-02 04:30,2,497.75,498,497,497.75,110
20150701|2015-06-02 05:00,2,498,498,497.5,497.75,122
20150701|2015-06-02 05:30,2,497.75,498,497.5,497.75,106
20150701|2015-06-02 06:00,2,498,498,497.25,497.5,246
20150701|2015-06-02 06:30,2,497.25,497.5,496,497,627
20150701|2015-06-02 07:00,2,496.75,498.25,496.75,498,904
20150701|2015-06-02 07:30,2,498,500.75,498,500.5,878
20150701|2015-06-02 08:30,2,501,504.75,499,499.5,12059
20150701|2015-06-02 09:00,2,499.75,502.25,493,498.25,9127
20150701|2015-06-02 09:30,2,498,502.75,497.5,502.25,6160
20150701|2015-06-02 10:00,2,502.5,503.5,498.5,499.75,4810
20150701|2015-06-02 10:30,2,500,504.25,499.5,503.75,4316
20150701|2015-06-02 11:00,2,503.75,505.75,503,505,3791
20150701|2015-06-02 11:30,2,505,509,504.5,507.75,6429
20150701|2015-06-02 12:00,2,507.75,510.5,507.25,509,5148
20150701|2015-06-02 12:30,2,509,511.5,509,511,3799
20150701|2015-06-02 13:00,2,510.75,513.25,509.25,512.5,7602
20150701|2015-06-02 19:00,3,513.75,514.5,512.75,514.25,974
20150701|2015-06-02 19:30,3,514.25,514.5,514.25,514.5,65
20150701|2015-06-02 20:00,3,514.25,514.5,513.75,513.75,195
20150701|2015-06-02 20:30,3,514,514,513.5,513.5,94
20150701|2015-06-02 21:00,3,513.5,513.75,513.25,513.5,92
20150701|2015-06-02 21:30,3,513.75,514,513.5,513.75,37
20150701|2015-06-02 22:00,3,513.75,513.75,513.25,513.5,43
20150701|2015-06-02 22:30,3,513.25,513.5,513.25,513.25,37
20150701|2015-06-02 23:00,3,513.5,514.5,513.25,514.5,95
20150701|2015-06-02 23:30,3,514.5,514.75,514.25,514.5,76
20150701|2015-06-03 00:00,3,514.5,515,514.5,515,218
20150701|2015-06-03 00:30,3,515,515.25,514.75,515.25,203
20150701|2015-06-03 01:00,3,514.75,515.5,514.75,515.5,165
20150701|2015-06-03 01:30,3,515.5,517,515.5,516,618
20150701|2015-06-03 02:00,3,515.75,516,514.75,515.75,397
20150701|2015-06-03 02:30,3,515.75,516,515.25,515.5,117
20150701|2015-06-03 03:00,3,515.5,515.75,514.75,515.25,256
20150701|2015-06-03 03:30,3,515.5,515.5,512.25,512.75,524
20150701|2015-06-03 04:00,3,512.75,513,512.5,512.75,318
20150701|2015-06-03 04:30,3,512.75,513,511.75,511.75,331
20150701|2015-06-03 05:00,3,511.75,512,508.25,511.25,1252
20150701|2015-06-03 05:30,3,511.25,511.25,510,511,221
20150701|2015-06-03 06:00,3,511,513,510.75,511.75,541
20150701|2015-06-03 06:30,3,512,512.25,510.75,511.5,345
20150701|2015-06-03 07:00,3,511.75,511.75,510.25,511,495
20150701|2015-06-03 07:30,3,511.25,511.5,510,511.25,421
20150701|2015-06-03 08:30,3,512,519.25,512,518.25,12288
20150701|2015-06-03 09:00,3,518.25,520,517.25,519,6946
20150701|2015-06-03 09:30,3,519,523.5,519,523.25,10146
20150701|2015-06-03 10:00,3,523.25,526.25,522.5,523.5,8334
20150701|2015-06-03 10:30,3,523.75,525.25,516,520,9470
20150701|2015-06-03 11:00,3,520,522,516.75,521,6162
20150701|2015-06-03 11:30,3,520.75,520.75,515.25,516.75,4636
20150701|2015-06-03 12:00,3,516.75,517,508.5,514.5,8692
20150701|2015-06-03 12:30,3,514.5,515.75,509,513,4431
20150701|2015-06-03 13:00,3,513,515,509,509.25,5068
20150701|2015-06-03 19:00,4,510,510.25,507.5,507.5,697
20150701|2015-06-03 19:30,4,507.25,507.5,507.25,507.5,84
20150701|2015-06-03 20:00,4,507.25,507.5,506.75,507,203
20150701|2015-06-03 20:30,4,507,507,505.75,506.5,444
20150701|2015-06-03 21:00,4,506.5,506.5,506.25,506.5,131
20150701|2015-06-03 21:30,4,506.5,508.75,506.25,508.75,180
20150701|2015-06-03 22:00,4,508.5,509.5,508.5,509,216
20150701|2015-06-03 22:30,4,509,509.5,509,509.5,148
20150701|2015-06-03 23:00,4,509.5,510,509.25,509.75,200
20150701|2015-06-03 23:30,4,509.75,509.75,509,509,33
20150701|2015-06-04 00:00,4,509,509,508.25,508.5,69
20150701|2015-06-04 00:30,4,508.75,509.25,508.75,508.75,29
20150701|2015-06-04 01:00,4,508.5,508.75,506.75,508.5,339
20150701|2015-06-04 01:30,4,508.5,508.75,507,507,251
20150701|2015-06-04 02:00,4,507,507,505.75,505.75,631
20150701|2015-06-04 02:30,4,506,506,504,505.75,567
20150701|2015-06-04 03:00,4,505.5,506,505,505.5,543
20150701|2015-06-04 03:30,4,505.5,508.25,505.5,507.25,475
20150701|2015-06-04 04:00,4,507.5,508.25,507,507.25,187
20150701|2015-06-04 04:30,4,507.25,508,507.25,507.75,135
20150701|2015-06-04 05:00,4,507.75,508.5,507.75,508,156
20150701|2015-06-04 05:30,4,508,508.5,507.75,508.5,99
20150701|2015-06-04 06:00,4,508.5,510.25,508.5,510,448
20150701|2015-06-04 06:30,4,509.75,511,509.5,510.75,390
20150701|2015-06-04 07:00,4,511,511.25,509,509.75,746
20150701|2015-06-04 07:30,4,509.75,509.75,507,507.75,641
20150701|2015-06-04 08:30,4,507,516.5,506.5,516,10465
20150701|2015-06-04 09:00,4,515.75,518.5,511,514,8338
20150701|2015-06-04 09:30,4,513.75,521,513.75,517.75,8884
20150701|2015-06-04 10:00,4,517.75,522,517.5,518.5,4840
20150701|2015-06-04 10:30,4,518.5,520.5,517.25,519.25,3229
20150701|2015-06-04 11:00,4,519.5,520.5,519,520,2514
20150701|2015-06-04 11:30,4,520,523,520,522.5,3437
20150701|2015-06-04 12:00,4,522.5,524,522.25,522.75,3649
20150701|2015-06-04 12:30,4,522.75,523.25,520.75,522.75,3018
20150701|2015-06-04 13:00,4,522.5,524.25,522,522.5,4923
20150701|2015-06-04 19:00,5,525,525,516.75,519.5,1923
20150701|2015-06-04 19:30,5,519.5,521,519.25,520.75,279
20150701|2015-06-04 20:00,5,520.5,520.5,518.5,519,317
20150701|2015-06-04 20:30,5,519,519,518,518.25,73
20150701|2015-06-04 21:00,5,518.5,520,518.5,519.75,199
20150701|2015-06-04 21:30,5,519.75,520.5,519.75,520.25,99
20150701|2015-06-04 22:00,5,520.5,520.5,519,519.5,117
20150701|2015-06-04 22:30,5,519.75,520,518.5,518.5,80
20150701|2015-06-04 23:00,5,518.75,519,517.75,518.75,85
20150701|2015-06-04 23:30,5,519,519.25,518.25,519.25,96
20150701|2015-06-05 00:00,5,519.5,519.5,519,519.25,23
20150701|2015-06-05 00:30,5,519.25,519.5,518.5,519.5,86
20150701|2015-06-05 01:00,5,519.75,520,519.25,519.75,107
20150701|2015-06-05 01:30,5,519.75,523.5,519.75,522.75,790
20150701|2015-06-05 02:00,5,522.5,523.75,519,519.75,630
20150701|2015-06-05 02:30,5,519.75,521.25,519.5,521,203
20150701|2015-06-05 03:00,5,521,523.75,520.5,522.25,478
20150701|2015-06-05 03:30,5,522.25,524.5,522.25,524,428
20150701|2015-06-05 04:00,5,524.25,524.5,523.25,524.25,313
20150701|2015-06-05 04:30,5,524.25,525.75,524.25,525.5,380
20150701|2015-06-05 05:00,5,525.75,525.75,524.25,524.5,266
20150701|2015-06-05 05:30,5,524.75,527.25,524.5,524.75,1256
20150701|2015-06-05 06:00,5,524.5,527,524.25,526,962
20150701|2015-06-05 06:30,5,526.25,526.25,523.25,523.25,400
20150701|2015-06-05 07:00,5,523.25,525,521.25,524,2107
20150701|2015-06-05 07:30,5,524,524,520.25,520.5,1914
20150701|2015-06-05 08:30,5,520,527,517,525,11194
20150701|2015-06-05 09:00,5,525,533.5,524.25,532,15645
20150701|2015-06-05 09:30,5,532.25,534,523.75,525.25,11700
20150701|2015-06-05 10:00,5,525.25,527,521,525.5,6682
20150701|2015-06-05 10:30,5,525.25,527.25,523.5,525.5,2691
20150701|2015-06-05 11:00,5,525.5,528.5,524.5,528.5,2445
20150701|2015-06-05 11:30,5,528.25,529.5,525.5,526,2376
20150701|2015-06-05 12:00,5,526,526.25,517.75,518.5,4774
20150701|2015-06-05 12:30,5,518.5,521,518.25,518.75,2664
20150701|2015-06-05 13:00,5,518.75,520.25,516,517.25,5391
20150701|2015-06-07 19:00,8,517,519.75,516,518.5,1514
20150701|2015-06-07 19:30,8,518.75,521,518,520.75,552
20150701|2015-06-07 20:00,8,521,521.5,520,520.75,193
20150701|2015-06-07 20:30,8,521,521,519.5,520.25,112
20150701|2015-06-07 21:00,8,520.25,521,519,521,192
20150701|2015-06-07 21:30,8,521,521,520.75,521,95
20150701|2015-06-07 22:00,8,521,521.25,520.5,521,123
20150701|2015-06-07 22:30,8,521,521,519.5,520,45
20150701|2015-06-07 23:00,8,520,521.5,520,521.5,162
20150701|2015-06-07 23:30,8,521,521,521,521,14
20150701|2015-06-08 00:00,8,521.25,521.5,521.25,521.25,18
20150701|2015-06-08 00:30,8,521.25,521.25,521,521,32
20150701|2015-06-08 01:00,8,521,521.5,521,521,74
20150701|2015-06-08 01:30,8,521,521.25,521,521,63
20150701|2015-06-08 02:00,8,521,521.25,518.25,519.25,311
20150701|2015-06-08 02:30,8,519.25,519.5,517.25,519.5,297
20150701|2015-06-08 03:00,8,519.75,521.25,517.75,520.25,244
20150701|2015-06-08 03:30,8,520.25,520.25,517.5,518,281
20150701|2015-06-08 04:00,8,518,519.75,517.75,519.5,263
20150701|2015-06-08 04:30,8,519.5,521,518.5,520.75,472
20150701|2015-06-08 05:00,8,520.75,520.75,520.25,520.75,157
20150701|2015-06-08 05:30,8,520.5,520.75,520.5,520.75,91
20150701|2015-06-08 06:00,8,520.5,521,520,520.25,250
20150701|2015-06-08 06:30,8,520.25,521,520.25,520.75,127
20150701|2015-06-08 07:00,8,520.75,524.75,520.75,523.25,924
20150701|2015-06-08 07:30,8,523.5,523.75,521.5,521.75,505
20150701|2015-06-08 10:30,8,530.75,531.75,530.5,531.25,866
20150701|2015-06-08 11:00,8,531.25,532.75,529.5,531.5,3764
20150701|2015-06-08 11:30,8,531.25,531.75,527.25,529.75,4095
20150701|2015-06-08 12:00,8,530,532,529.5,531.25,2674
20150701|2015-06-08 12:30,8,531,531.75,525.5,527.25,4272
20150701|2015-06-08 13:00,8,527,529.25,525.5,527.75,4662
20150701|2015-06-08 19:00,9,527.5,529,526.5,529,552
20150701|2015-06-08 19:30,9,529,529.75,528,529.5,219
20150701|2015-06-08 20:00,9,529.25,529.75,529,529.5,328
20150701|2015-06-08 20:30,9,529.25,530.5,529,530.25,210
20150701|2015-06-08 21:00,9,530.25,530.5,529.5,529.5,121
20150701|2015-06-08 21:30,9,529.5,530.25,529.5,529.75,83
20150701|2015-06-08 22:00,9,530,530,529.75,530,30
20150701|2015-06-08 22:30,9,530,530.5,530,530.25,58
20150701|2015-06-08 23:00,9,530,530.25,530,530.25,27
20150701|2015-06-08 23:30,9,530.5,530.5,530.25,530.5,13
20150701|2015-06-09 00:00,9,530.25,530.5,530.25,530.25,58
20150701|2015-06-09 00:30,9,530.5,530.5,530.25,530.25,70
20150701|2015-06-09 01:00,9,530.25,530.5,529.75,530,40
20150701|2015-06-09 01:30,9,529.75,530,529.75,529.75,111
20150701|2015-06-09 02:00,9,529.75,530,528,529.25,522
20150701|2015-06-09 02:30,9,529.25,530.75,527.75,530.75,566
20150701|2015-06-09 03:00,9,530.75,530.75,529,529,141
20150701|2015-06-09 03:30,9,529.25,529.5,528.75,529.25,69
20150701|2015-06-09 04:00,9,529,529,525.5,527.25,1016
20150701|2015-06-09 04:30,9,527.25,528.5,526.25,527.5,466
20150701|2015-06-09 05:00,9,527.25,528.5,526,527.25,893
20150701|2015-06-09 05:30,9,527,527.75,526.25,526.75,461
20150701|2015-06-09 06:00,9,527,527.25,526,526.5,267
20150701|2015-06-09 06:30,9,526.75,528.5,526,528.5,556
20150701|2015-06-09 07:00,9,528.5,528.5,524,524.75,1024
20150701|2015-06-09 07:30,9,524.75,525.25,524,525,450
20150701|2015-06-09 08:30,9,525,534.5,525,531.25,11546
20150701|2015-06-09 09:00,9,531.25,532.75,525.5,529.25,5749
20150701|2015-06-09 09:30,9,529.25,533,529.25,531.75,3558
20150701|2015-06-09 10:00,9,531.75,532.5,530.25,531.25,2138
20150701|2015-06-09 10:30,9,531.25,532.75,529.25,532.5,3166
20150701|2015-06-09 11:00,9,532.5,537.25,532.25,536,8745
20150701|2015-06-09 11:30,9,536,536.75,535.25,535.75,3055
20150701|2015-06-09 12:00,9,535.5,536.5,534,534.25,3608
20150701|2015-06-09 12:30,9,534,536.5,533.25,534.25,6185
20150701|2015-06-09 13:00,9,534,534.25,531,532.75,7335
20150701|2015-06-09 19:00,10,533.25,534.75,532.25,534.5,742
20150701|2015-06-09 19:30,10,534.5,535,534.25,534.5,147
20150701|2015-06-09 20:00,10,534.5,535,534.25,535,151
20150701|2015-06-09 20:30,10,535,535.5,534.75,535,179
20150701|2015-06-09 21:00,10,535,535.5,534.75,535.5,147
20150701|2015-06-09 21:30,10,535.25,535.75,535,535.75,122
20150701|2015-06-09 22:00,10,535.5,535.75,535,535.5,89
20150701|2015-06-09 22:30,10,535.5,535.75,535,535.25,150
20150701|2015-06-09 23:00,10,535.25,535.75,535,535.5,70
20150701|2015-06-09 23:30,10,535.5,535.5,535,535.5,52
20150701|2015-06-10 00:00,10,535.5,535.75,535.5,535.5,21
20150701|2015-06-10 00:30,10,535.75,536,535.5,535.75,124
20150701|2015-06-10 01:00,10,535.75,536,535.5,536,205
20150701|2015-06-10 01:30,10,536,536,535.25,535.75,395
20150701|2015-06-10 02:00,10,535.5,537,535.5,537,309
20150701|2015-06-10 02:30,10,536.75,537.5,536.5,537,298
20150701|2015-06-10 03:00,10,537,537.5,536.5,536.75,399
20150701|2015-06-10 03:30,10,536.5,536.75,533.25,535,668
20150701|2015-06-10 04:00,10,535,535,533,533.5,358
20150701|2015-06-10 04:30,10,533.5,534.5,532.25,534.5,664
20150701|2015-06-10 05:00,10,534.25,535.75,533.25,535.75,385
20150701|2015-06-10 05:30,10,535.5,535.75,534,534.75,270
20150701|2015-06-10 06:00,10,535,535.75,534.25,534.5,273
20150701|2015-06-10 06:30,10,534.25,536,534.25,536,308
20150701|2015-06-10 07:00,10,536,536.5,535.5,535.5,728
20150701|2015-06-10 07:30,10,535.75,535.75,534.25,534.75,552
20150701|2015-06-10 08:30,10,536.5,536.5,526.5,527.25,9566
20150701|2015-06-10 09:00,10,527.25,528.75,518,521.5,13065
20150701|2015-06-10 09:30,10,521.5,524.75,519,522.25,5602
20150701|2015-06-10 10:00,10,522.25,523.5,521.25,522.75,2020
20150701|2015-06-10 10:30,10,522.75,525.75,521,522.75,4167
20150701|2015-06-10 11:00,10,523,526,516.5,520.75,16058
20150701|2015-06-10 11:30,10,520.75,521,513.75,516.25,7155
20150701|2015-06-10 12:00,10,516.5,516.5,513,514.75,4115
20150701|2015-06-10 12:30,10,514.5,517,513.25,515.5,2907
20150701|2015-06-10 13:00,10,515.5,517.75,512.5,512.75,6244
20150701|2015-06-10 19:00,11,514,515.5,513.5,513.75,585
20150701|2015-06-10 19:30,11,514,514,513.25,513.75,73
20150701|2015-06-10 20:00,11,514.25,514.5,513.25,513.5,104
20150701|2015-06-10 20:30,11,513.5,514,512,512.5,299
20150701|2015-06-10 21:00,11,512.5,513,511.75,511.75,460
20150701|2015-06-10 21:30,11,512,512,511.75,512,82
20150701|2015-06-10 22:00,11,512,512,511.75,511.75,67
20150701|2015-06-10 22:30,11,512,512.5,512,512,96
20150701|2015-06-10 23:00,11,512,512.25,511.75,512.25,64
20150701|2015-06-10 23:30,11,512.25,512.5,512.25,512.5,17
20150701|2015-06-11 00:00,11,512.5,513,512.5,513,34
20150701|2015-06-11 00:30,11,513,513,512.75,512.75,47
20150701|2015-06-11 01:00,11,512.75,513.75,512.75,512.75,139
20150701|2015-06-11 01:30,11,512.75,512.75,512.25,512.5,20
20150701|2015-06-11 02:00,11,512.25,512.5,511,512.25,446
20150701|2015-06-11 02:30,11,512.25,512.5,511.75,512.5,380
20150701|2015-06-11 03:00,11,512.25,512.25,511,511.5,153
20150701|2015-06-11 03:30,11,511.5,512.5,510.75,512.5,981
20150701|2015-06-11 04:00,11,512,512.25,510.75,511,501
20150701|2015-06-11 04:30,11,511,511,508,508.5,1219
20150701|2015-06-11 05:00,11,508.5,509.75,508.5,509,137
20150701|2015-06-11 05:30,11,509,509.5,508.25,509,411
20150701|2015-06-11 06:00,11,509,510.25,509,510.25,266
20150701|2015-06-11 06:30,11,510.25,510.25,509,509.5,290
20150701|2015-06-11 07:00,11,509.75,510.5,506.5,507.75,1108
20150701|2015-06-11 07:30,11,508,508.75,507,508,937
20150701|2015-06-11 08:30,11,508.5,510.5,505,509.5,8962
20150701|2015-06-11 09:00,11,509.5,514.75,509.25,510,5697
20150701|2015-06-11 09:30,11,510,510.5,505.5,507.25,6780
20150701|2015-06-11 10:00,11,507.25,509,506.25,507.5,3070
20150701|2015-06-11 10:30,11,507.5,507.5,503.5,504,4666
20150701|2015-06-11 11:00,11,504,505.5,502.5,504.5,4196
20150701|2015-06-11 11:30,11,504.25,505.5,503.75,504.25,2364
20150701|2015-06-11 12:00,11,504.25,505,503.25,503.75,1867
20150701|2015-06-11 12:30,11,503.75,505.25,503.5,504.5,1185
20150701|2015-06-11 13:00,11,504.5,505.25,502.75,505.25,4233
20150701|2015-06-11 19:00,12,504,505,503.75,504.75,351
20150701|2015-06-11 19:30,12,504.5,506,504.25,505.5,145
20150701|2015-06-11 20:00,12,505.5,506.5,505.25,505.75,129
20150701|2015-06-11 20:30,12,505.75,507.75,505.75,506.25,247
20150701|2015-06-11 21:00,12,506.5,506.5,505.75,505.75,58
20150701|2015-06-11 21:30,12,506,506,505,505.5,134
20150701|2015-06-11 22:00,12,505,505.25,503,503.25,439
20150701|2015-06-11 22:30,12,503.25,503.25,502.25,502.5,404
20150701|2015-06-11 23:00,12,502.5,503,502.5,502.75,15
20150701|2015-06-11 23:30,12,503,503,502.75,502.75,17
20150701|2015-06-12 00:00,12,502.75,502.75,502.25,502.5,55
20150701|2015-06-12 00:30,12,502.25,502.75,501.25,501.5,335
20150701|2015-06-12 01:00,12,501.5,502.75,501.5,501.75,176
20150701|2015-06-12 01:30,12,501.75,502.25,500.5,501,443
20150701|2015-06-12 02:00,12,500.75,502.25,500.75,501.75,122
20150701|2015-06-12 02:30,12,501.5,503,501,501.5,191
20150701|2015-06-12 03:00,12,501.25,501.25,501,501,102
20150701|2015-06-12 03:30,12,501.25,501.5,500.75,501,152
20150701|2015-06-12 04:00,12,501,501.25,500.5,500.75,300
20150701|2015-06-12 04:30,12,500.75,501.25,500.75,501.25,107
20150701|2015-06-12 05:00,12,501.5,503,501.5,502.25,343
20150701|2015-06-12 05:30,12,502.5,503.75,502,502.75,219
20150701|2015-06-12 06:00,12,502.75,502.75,502.5,502.75,161
20150701|2015-06-12 06:30,12,503,505,503,504.75,451
20150701|2015-06-12 07:00,12,504.75,505.75,504,505.25,507
20150701|2015-06-12 07:30,12,505.25,505.75,505,505.5,224
20150701|2015-06-12 08:30,12,505.5,509.75,504.5,507,7376
20150701|2015-06-12 09:00,12,507,509.5,505.25,508.5,3250
20150701|2015-06-12 09:30,12,508.75,510.75,506.75,508.75,3775
20150701|2015-06-12 10:00,12,508.5,510.5,507.5,508,2125
20150701|2015-06-12 10:30,12,508,508.25,505,505.75,3230
20150701|2015-06-12 11:00,12,505.75,507.25,505,506,1601
20150701|2015-06-12 11:30,12,506,507.25,505.25,506,1124
20150701|2015-06-12 12:00,12,506,507,505.25,505.5,1465
20150701|2015-06-12 12:30,12,505.5,506.75,504.25,504.75,1596
20150701|2015-06-12 13:00,12,504.75,505.25,503.25,504.25,3204
20150701|2015-06-14 19:00,15,503.75,503.75,498.25,499.5,1967
20150701|2015-06-14 19:30,15,499.5,500,499.5,500,159
20150701|2015-06-14 20:00,15,500,500,498.5,498.75,193
20150701|2015-06-14 20:30,15,499,499,498.25,499,114
20150701|2015-06-14 21:00,15,498.75,499,498.75,498.75,48
20150701|2015-06-14 21:30,15,499,499,498.75,498.75,97
20150701|2015-06-14 22:00,15,498.5,499.25,498.5,499,151
20150701|2015-06-14 22:30,15,499,499,498.5,498.5,69
20150701|2015-06-14 23:00,15,498.5,499,498.5,499,14
20150701|2015-06-14 23:30,15,499,499.25,499,499,17
20150701|2015-06-15 00:00,15,499.25,499.25,498.75,498.75,28
20150701|2015-06-15 00:30,15,499,499,498,498.25,172
20150701|2015-06-15 01:00,15,498.25,498.75,498,498.5,213
20150701|2015-06-15 01:30,15,498.75,499.25,498.5,498.75,205
20150701|2015-06-15 02:00,15,499,499,498.5,498.75,93
20150701|2015-06-15 02:30,15,499,499,498.75,498.75,64
20150701|2015-06-15 03:00,15,498.75,499,498,498,117
20150701|2015-06-15 03:30,15,498,498.25,496.5,496.75,700
20150701|2015-06-15 04:00,15,496.75,497.5,496.5,497,179
20150701|2015-06-15 04:30,15,497.25,497.5,496.75,497,131
20150701|2015-06-15 05:00,15,496.75,497.25,496.25,497,194
20150701|2015-06-15 05:30,15,497,497.25,496.5,496.5,169
20150701|2015-06-15 06:00,15,496.5,497.25,496.5,497,194
20150701|2015-06-15 06:30,15,497,497,496.5,496.75,214
20150701|2015-06-15 07:00,15,496.75,497.5,496.75,497,457
20150701|2015-06-15 07:30,15,497.25,498.5,496.5,498,760
20150701|2015-06-15 08:30,15,498,498,490,491,9786
20150701|2015-06-15 09:00,15,491,492.75,490.5,491.25,3892
20150701|2015-06-15 09:30,15,491,491.75,488.5,489.5,5621
20150701|2015-06-15 10:00,15,489.5,490.25,488,488.25,3568
20150701|2015-06-15 10:30,15,488.5,489.5,488,488.75,3574
20150701|2015-06-15 11:00,15,489,489,487.25,487.25,4068
20150701|2015-06-15 11:30,15,487.25,488.25,486,488.25,4021
20150701|2015-06-15 12:00,15,488.25,489.75,487.25,487.5,3343
20150701|2015-06-15 12:30,15,487.5,489.75,487.25,489,2116
20150701|2015-06-15 13:00,15,489,491,488.5,489,4715
20150701|2015-06-15 19:00,16,489,489.25,488.25,489.25,756
20150701|2015-06-15 19:30,16,489,490.5,489,490.25,132
20150701|2015-06-15 20:00,16,490.25,491.25,489.75,491,214
20150701|2015-06-15 20:30,16,491,491.75,491,491.5,73
20150701|2015-06-15 21:00,16,491.75,492.25,491.75,492,138
20150701|2015-06-15 21:30,16,492,492.25,491.5,492,204
20150701|2015-06-15 22:00,16,492,492,491.5,492,77
20150701|2015-06-15 22:30,16,491.5,491.5,491.5,491.5,16
20150701|2015-06-15 23:00,16,491.75,492.5,491.75,492.25,112
20150701|2015-06-15 23:30,16,492.25,492.25,492,492,28
20150701|2015-06-16 00:00,16,492.25,492.25,492,492,27
20150701|2015-06-16 00:30,16,492,492,491.25,491.25,172
20150701|2015-06-16 01:00,16,491.25,491.5,491,491,181
20150701|2015-06-16 01:30,16,491,492.5,491,492.5,134
20150701|2015-06-16 02:00,16,492.5,494,492.25,494,664
20150701|2015-06-16 02:30,16,494,494.5,493.75,494.25,242
20150701|2015-06-16 03:00,16,494.25,495,493.25,494,653
20150701|2015-06-16 03:30,16,494,494,491.5,491.75,462
20150701|2015-06-16 04:00,16,491.75,493.5,491.75,493.5,201
20150701|2015-06-16 04:30,16,493.5,493.75,492.75,492.75,158
20150701|2015-06-16 05:00,16,492.75,493,492,492.5,116
20150701|2015-06-16 05:30,16,492.5,492.75,492,492,139
20150701|2015-06-16 06:00,16,492,493.25,491.75,492.25,421
20150701|2015-06-16 06:30,16,492.5,493.75,491.75,492,521
20150701|2015-06-16 07:00,16,492,493.25,492,493,278
20150701|2015-06-16 07:30,16,493,494,492.75,494,384
20150701|2015-06-16 08:30,16,494.25,494.25,489,491,5340
20150701|2015-06-16 09:00,16,491,491,487,488.25,3447
20150701|2015-06-16 09:30,16,488,489,487.25,488.75,1804
20150701|2015-06-16 10:00,16,488.75,491.5,488.75,490.25,3293
20150701|2015-06-16 10:30,16,490.5,491.5,489,489.5,2766
20150701|2015-06-16 11:00,16,489.75,492.75,489,491,2805
20150701|2015-06-16 11:30,16,491.25,491.5,489.25,490,1870
20150701|2015-06-16 12:00,16,490.25,490.25,487,487.75,2391
20150701|2015-06-16 12:30,16,487.75,490,487,489.75,1375
20150701|2015-06-16 13:00,16,489.75,490.25,488.25,488.75,3194
20150701|2015-06-16 19:00,17,490.75,490.75,489.75,490,532
20150701|2015-06-16 19:30,17,489.75,490.25,489.75,490,205
20150701|2015-06-16 20:00,17,490,491.25,489.75,490.5,485
20150701|2015-06-16 20:30,17,490.75,491.5,490.25,490.75,224
20150701|2015-06-16 21:00,17,491,491.25,490.5,491,263
20150701|2015-06-16 21:30,17,491,491.5,490.75,491.5,106
20150701|2015-06-16 22:00,17,491.5,491.5,491.25,491.5,70
20150701|2015-06-16 22:30,17,491.5,491.5,491.25,491.25,53
20150701|2015-06-16 23:00,17,491.5,492,491.5,492,184
20150701|2015-06-16 23:30,17,492,492.25,491.75,492,60
20150701|2015-06-17 00:00,17,492,492.25,492,492,52
20150701|2015-06-17 00:30,17,492.25,492.5,492,492.5,99
20150701|2015-06-17 01:00,17,492.25,494,492.25,494,424
20150701|2015-06-17 01:30,17,493.75,494.5,493.75,494.25,302
20150701|2015-06-17 02:00,17,494.5,494.75,494.25,494.25,139
20150701|2015-06-17 02:30,17,494.5,494.5,494.25,494.25,124
20150701|2015-06-17 03:00,17,494.25,494.75,494,494.25,220
20150701|2015-06-17 03:30,17,494.25,496,494.25,496,661
20150701|2015-06-17 04:00,17,496,498.5,496,498,1044
20150701|2015-06-17 04:30,17,498,499,497.75,498.75,614
20150701|2015-06-17 05:00,17,498.5,499.75,498.25,498.5,825
20150701|2015-06-17 05:30,17,498.5,498.75,498,498.25,189
20150701|2015-06-17 06:00,17,498.25,498.5,497.5,498,215
20150701|2015-06-17 06:30,17,498,498.5,496.5,496.5,383
20150701|2015-06-17 07:00,17,496.75,497,494.75,495.5,763
20150701|2015-06-17 07:30,17,495.75,496.25,494.75,496,297
20150701|2015-06-17 08:30,17,496,499.5,493.25,496.75,7348
20150701|2015-06-17 09:00,17,496.75,499.5,496.5,498,2749
20150701|2015-06-17 09:30,17,498,498.5,492.75,493,4003
20150701|2015-06-17 10:00,17,493.25,495.75,493.25,494,1596
20150701|2015-06-17 10:30,17,494,495.25,493,494,2276
20150701|2015-06-17 11:00,17,494.25,495,493.25,494,1480
20150701|2015-06-17 11:30,17,493.75,494.5,493,493,1193
20150701|2015-06-17 12:00,17,493,493.5,490.25,491,2843
20150701|2015-06-17 12:30,17,490.75,492.75,490.25,491.25,1358
20150701|2015-06-17 13:00,17,491,492,490.25,491.5,2580
20150701|2015-06-17 19:00,18,491.5,492,490.25,491.75,588
20150701|2015-06-17 19:30,18,491.75,491.75,490.25,490.5,298
20150701|2015-06-17 20:00,18,490.25,490.75,490.25,490.25,156
20150701|2015-06-17 20:30,18,490.25,490.5,488.25,488.5,431
20150701|2015-06-17 21:00,18,488.5,489.75,488.5,489.5,75
20150701|2015-06-17 21:30,18,489.75,490,489,490,73
20150701|2015-06-17 22:00,18,489.5,490,489.25,489.25,76
20150701|2015-06-17 22:30,18,489.5,490,488.75,490,54
20150701|2015-06-17 23:00,18,489.75,490.75,489.5,490.25,46
20150701|2015-06-17 23:30,18,490,490.25,489.75,490,47
20150701|2015-06-18 00:00,18,490,490.25,490,490,62
20150701|2015-06-18 00:30,18,490,490,490,490,42
20150701|2015-06-18 01:00,18,490.25,490.25,488.5,488.75,257
20150701|2015-06-18 01:30,18,488.75,488.75,488,488.25,243
20150701|2015-06-18 02:00,18,488.25,488.5,487.25,488.25,234
20150701|2015-06-18 02:30,18,488,488.5,487.75,488.25,106
20150701|2015-06-18 03:00,18,488,490.5,488,489.75,372
20150701|2015-06-18 03:30,18,490,491.5,489.5,491.5,354
20150701|2015-06-18 04:00,18,491.75,493.5,491.5,493,243
20150701|2015-06-18 04:30,18,493,493.5,492.25,493.25,371
20150701|2015-06-18 05:00,18,493.5,494.25,492.25,492.25,369
20150701|2015-06-18 05:30,18,492.25,492.5,491.5,491.5,180
20150701|2015-06-18 06:00,18,491.75,493.25,491.5,491.75,505
20150701|2015-06-18 06:30,18,492,492,491.5,491.75,91
20150701|2015-06-18 07:00,18,492,492,491.25,491.5,256
20150701|2015-06-18 07:30,18,491.75,492.25,491.5,491.75,154
20150701|2015-06-18 08:30,18,492.5,496.75,489.5,495.25,5929
20150701|2015-06-18 09:00,18,495.25,498,495,496.75,3616
20150701|2015-06-18 09:30,18,496.75,497.75,494.25,496.5,3842
20150701|2015-06-18 10:00,18,496.5,497.75,493.75,494,2194
20150701|2015-06-18 10:30,18,494,494.25,491.5,492.75,1937
20150701|2015-06-18 11:00,18,492.5,492.5,490.75,491.5,1004
20150701|2015-06-18 11:30,18,491.5,493.75,491.5,493.5,1340
20150701|2015-06-18 12:00,18,493.25,495,493.25,494.25,1591
20150701|2015-06-18 12:30,18,494,494.75,490.5,490.75,1891
20150701|2015-06-18 13:00,18,490.75,491,487.5,487.75,3750
20150701|2015-06-18 19:00,19,487.5,488,487.25,487.5,312
20150701|2015-06-18 19:30,19,487.75,488.25,487.25,488.25,91
20150701|2015-06-18 20:00,19,487.75,487.75,485.5,485.75,436
20150701|2015-06-18 20:30,19,485.75,486,485.5,485.5,63
20150701|2015-06-18 21:00,19,485.5,486.5,485.5,486,96
20150701|2015-06-18 21:30,19,485.75,486.75,485.75,486.25,43
20150701|2015-06-18 22:00,19,486.5,486.75,486,486,29
20150701|2015-06-18 22:30,19,485.75,486.25,485.75,486.25,25
20150701|2015-06-18 23:00,19,486.5,487.25,486.5,486.75,33
20150701|2015-06-18 23:30,19,486.75,487.5,486.5,486.5,56
20150701|2015-06-19 00:00,19,486.75,487,486.25,487,35
20150701|2015-06-19 00:30,19,487,487,486,486,56
20150701|2015-06-19 01:00,19,486,486.75,486,486,137
20150701|2015-06-19 01:30,19,486,486.5,485.75,486.25,69
20150701|2015-06-19 02:00,19,486.25,486.25,485.5,485.5,103
20150701|2015-06-19 02:30,19,485.5,485.75,485.25,485.25,88
20150701|2015-06-19 03:00,19,485.25,485.75,485.25,485.5,85
20150701|2015-06-19 03:30,19,485.25,486.75,485.25,486.5,85
20150701|2015-06-19 04:00,19,486.5,486.75,485.75,486.25,100
20150701|2015-06-19 04:30,19,486.25,486.5,485,485.5,553
20150701|2015-06-19 05:00,19,485.75,486,484.75,485.5,378
20150701|2015-06-19 05:30,19,485.75,485.75,485.25,485.25,67
20150701|2015-06-19 06:00,19,485.25,487.25,485,485.5,241
20150701|2015-06-19 06:30,19,485.5,487,485.25,486.75,264
20150701|2015-06-19 07:00,19,486.75,488,486.5,487.5,606
20150701|2015-06-19 07:30,19,487.5,488.5,487.5,488,216
20150701|2015-06-19 08:30,19,487.5,492.25,486,491,5160
20150701|2015-06-19 09:00,19,491.25,491.5,485.5,488,2588
20150701|2015-06-19 09:30,19,488,488.75,485.25,485.5,1780
20150701|2015-06-19 10:00,19,485.25,486.5,484,485,2221
20150701|2015-06-19 10:30,19,485,486.25,483.5,486.25,1310
20150701|2015-06-19 11:00,19,486.25,492,486,490,2306
20150701|2015-06-19 11:30,19,490.25,490.25,487.5,489.25,901
20150701|2015-06-19 12:00,19,489.5,489.75,487.25,489.5,1167
20150701|2015-06-19 12:30,19,489.25,489.5,488.25,488.5,451
20150701|2015-06-19 13:00,19,488.5,489.25,487.75,489,1989
20150701|2015-06-21 19:00,22,487.75,488.25,487.25,488,229
20150701|2015-06-21 19:30,22,488,489.5,488,489.25,129
20150701|2015-06-21 20:00,22,489.25,490,489,489.25,65
20150701|2015-06-21 20:30,22,489.25,490,489.25,489.5,31
20150701|2015-06-21 21:00,22,489.5,489.75,489.5,489.75,35
20150701|2015-06-21 21:30,22,489.75,489.75,489.5,489.5,10
20150701|2015-06-21 22:00,22,489.25,489.25,489,489,8
20150701|2015-06-21 22:30,22,489,489.25,489,489.25,2
20150701|2015-06-21 23:00,22,489.25,489.5,489,489,12
20150701|2015-06-21 23:30,22,489.25,489.25,489,489,4
20150701|2015-06-22 00:00,22,489,489,489,489,1
20150701|2015-06-22 00:30,22,489,491,489,490.75,126
20150701|2015-06-22 01:00,22,490.75,491.25,490.5,491,69
20150701|2015-06-22 01:30,22,490.75,491.25,490.75,491.25,30
20150701|2015-06-22 02:00,22,491.5,494,491.5,491.75,557
20150701|2015-06-22 02:30,22,491.5,492.5,491,491.5,196
20150701|2015-06-22 03:00,22,491.25,492.25,490.75,491.75,130
20150701|2015-06-22 03:30,22,491.5,492.25,491.5,492,28
20150701|2015-06-22 04:00,22,492,492,491,491,12
20150701|2015-06-22 04:30,22,491,491.25,490.75,491,16
20150701|2015-06-22 05:00,22,491,491.75,491,491.5,98
20150701|2015-06-22 05:30,22,491.5,491.75,490.75,491.25,55
20150701|2015-06-22 06:00,22,491.25,491.25,490.75,491,40
20150701|2015-06-22 06:30,22,491,491.5,490.75,491.25,148
20150701|2015-06-22 07:00,22,491.5,492.75,491.5,492.5,143
20150701|2015-06-22 07:30,22,492.75,494.5,492.5,493.5,612
20150701|2015-06-22 08:30,22,494.5,495.5,491.75,493.25,2597
20150701|2015-06-22 09:00,22,493.25,494.75,490.5,494.5,2432
20150701|2015-06-22 09:30,22,494.5,499.5,494,497.75,4154
20150701|2015-06-22 10:00,22,497.75,498.75,497.5,498.25,940
20150701|2015-06-22 10:30,22,498.25,504,498,501.5,4133
20150701|2015-06-22 11:00,22,501.75,502.5,501,501.5,1190
20150701|2015-06-22 11:30,22,501.5,503.25,501,502.25,1213
20150701|2015-06-22 12:00,22,502.25,502.75,500.25,500.25,670
20150701|2015-06-22 12:30,22,500.5,501,500,500.25,722
20150701|2015-06-22 13:00,22,500.5,502,499.25,501.5,2022
20150701|2015-06-22 19:00,23,501.75,506,501.75,506,454
20150701|2015-06-22 19:30,23,506.25,508.5,506.25,508,445
20150701|2015-06-22 20:00,23,508,509,507.25,507.75,484
20150701|2015-06-22 20:30,23,508,509,508,508.25,160
20150701|2015-06-22 21:00,23,508.25,508.25,507.75,507.75,28
20150701|2015-06-22 21:30,23,507.75,507.75,507.25,507.5,30
20150701|2015-06-22 22:00,23,507.25,508,507,507.75,51
20150701|2015-06-22 22:30,23,507.75,507.75,507,507,24
20150701|2015-06-22 23:00,23,506.75,506.75,506.75,506.75,8
20150701|2015-06-22 23:30,23,506.5,506.75,506.5,506.75,38
20150701|2015-06-23 00:00,23,507.25,507.5,507,507.5,75
20150701|2015-06-23 00:30,23,507.5,508.5,507.5,508,101
20150701|2015-06-23 01:00,23,507.75,508,506.75,507.75,157
20150701|2015-06-23 01:30,23,507.25,507.75,507.25,507.25,49
20150701|2015-06-23 02:00,23,507.5,507.75,507.25,507.75,46
20150701|2015-06-23 02:30,23,507.75,508,507.5,507.5,15
20150701|2015-06-23 03:00,23,507.5,507.75,507.25,507.25,29
20150701|2015-06-23 03:30,23,507.5,508.25,507,507.25,198
20150701|2015-06-23 04:00,23,507.25,507.25,505.75,506.5,398
20150701|2015-06-23 04:30,23,506.5,506.5,506,506.25,39
20150701|2015-06-23 05:00,23,506.25,506.5,505.75,505.75,164
20150701|2015-06-23 05:30,23,505.75,506,505,505,123
20150701|2015-06-23 06:00,23,505,506,504,504.75,195
20150701|2015-06-23 06:30,23,504.75,505.5,504.75,505,33
20150701|2015-06-23 07:00,23,504.75,505.25,504,504.5,265
20150701|2015-06-23 07:30,23,504.5,504.5,503.5,504,88
20150701|2015-06-23 08:30,23,503,512.25,502.5,511.75,5252
20150701|2015-06-23 09:00,23,511.75,512,508.5,509.5,2256
20150701|2015-06-23 09:30,23,509.5,509.75,506.25,508,1343
20150701|2015-06-23 10:00,23,508,510,507.5,510,1102
20150701|2015-06-23 10:30,23,510,511.25,509,511.25,691
20150701|2015-06-23 11:00,23,511.25,511.75,509.25,511.5,1083
20150701|2015-06-23 11:30,23,511.25,511.75,510.5,511.5,770
20150701|2015-06-23 12:00,23,511.5,514,511.5,514,1513
20150701|2015-06-23 12:30,23,513.75,519,513.5,518.25,3354
20150701|2015-06-23 13:00,23,518.5,522.75,518,522.5,4201
20150701|2015-06-23 19:00,24,522.25,522.75,521,521,378
20150701|2015-06-23 19:30,24,521,521.25,517.5,517.75,215
20150701|2015-06-23 20:00,24,518,518.25,516.25,518.25,194
20150701|2015-06-23 20:30,24,518,520.5,518,520,106
20150701|2015-06-23 21:00,24,520,520.25,519,520,41
20150701|2015-06-23 21:30,24,519.75,519.75,519.25,519.25,12
20150701|2015-06-23 22:00,24,519.25,519.25,519,519,26
20150701|2015-06-23 22:30,24,519,519.25,519,519,8
20150701|2015-06-23 23:00,24,519.25,519.25,519.25,519.25,2
20150701|2015-06-23 23:30,24,519.25,519.25,518.75,519,27
20150701|2015-06-24 00:00,24,518.75,519.25,518.75,519.25,7
20150701|2015-06-24 00:30,24,518.75,518.75,518.75,518.75,11
20150701|2015-06-24 01:00,24,518.75,519.5,518.75,519.5,36
20150701|2015-06-24 01:30,24,519.5,519.5,519.25,519.5,66
20150701|2015-06-24 02:00,24,519.5,519.5,518.75,518.75,87
20150701|2015-06-24 02:30,24,518.75,519.25,518.75,519.25,92
20150701|2015-06-24 03:00,24,519.5,521,519.5,521,262
20150701|2015-06-24 03:30,24,521,521.25,520.25,520.25,86
20150701|2015-06-24 04:00,24,520.25,520.5,516.75,516.75,218
20150701|2015-06-24 04:30,24,516.75,518,515.25,515.25,272
20150701|2015-06-24 05:00,24,515.5,516.5,515.25,515.5,241
20150701|2015-06-24 05:30,24,515.75,516.75,515.75,516.5,69
20150701|2015-06-24 06:00,24,516.5,518.25,516.25,517.5,172
20150701|2015-06-24 06:30,24,518.5,518.75,516.75,517.75,196
20150701|2015-06-24 07:00,24,518,518.75,517.75,518.75,64
20150701|2015-06-24 07:30,24,518.5,518.75,517.75,518.75,51
20150701|2015-06-24 08:30,24,518.5,524,514.25,516,4441
20150701|2015-06-24 09:00,24,516,520.5,515.25,518.5,1364
20150701|2015-06-24 09:30,24,518.5,523,518.25,521.25,1421
20150701|2015-06-24 10:00,24,521.25,524.25,520.5,522.5,1637
20150701|2015-06-24 10:30,24,523,525,522.25,523.5,1377
20150701|2015-06-24 11:00,24,523.5,527,523.5,526.5,1672
20150701|2015-06-24 11:30,24,526.25,529.75,526.25,528,2463
20150701|2015-06-24 12:00,24,528,530,526.25,529.25,1439
20150701|2015-06-24 12:30,24,529.25,529.5,520,521.75,2665
20150701|2015-06-24 13:00,24,521.25,521.75,517,518.25,1511
20150701|2015-06-24 19:00,25,517.25,518.75,517,518.5,135
20150701|2015-06-24 19:30,25,518.5,518.5,517,517.25,25
20150701|2015-06-24 20:00,25,518,518,517.5,517.75,3
20150701|2015-06-24 20:30,25,517.75,517.75,516.5,516.5,62
20150701|2015-06-24 21:00,25,517,517.25,516,516.75,44
20150701|2015-06-24 21:30,25,516.75,517,516.5,516.5,9
20150701|2015-06-24 22:00,25,516.5,516.5,516.25,516.25,5
20150701|2015-06-24 22:30,25,516.5,517,516.5,516.5,5
20150701|2015-06-24 23:00,25,516.75,516.75,516.75,516.75,1
20150701|2015-06-24 23:30,25,517.75,517.75,517.25,517.25,8
20150701|2015-06-25 00:00,25,517.25,517.5,517.25,517.25,3
20150701|2015-06-25 00:30,25,517,517.5,517,517,5
20150701|2015-06-25 01:00,25,517.5,518,517.25,517.25,42
20150701|2015-06-25 01:30,25,517,517.25,515.75,515.75,45
20150701|2015-06-25 02:00,25,515.5,516,515.25,515.5,81
20150701|2015-06-25 02:30,25,515.5,515.5,513,513.25,365
20150701|2015-06-25 03:00,25,513.25,514,513,514,59
20150701|2015-06-25 03:30,25,514.25,516,514.25,514.75,94
20150701|2015-06-25 04:00,25,515.5,515.5,514,514.25,45
20150701|2015-06-25 04:30,25,514,516,513.75,515,67
20150701|2015-06-25 05:00,25,515.25,516.5,515.25,516,16
20150701|2015-06-25 05:30,25,515.5,516,515.25,516,15
20150701|2015-06-25 06:00,25,516.25,516.5,516,516.5,29
20150701|2015-06-25 06:30,25,516.75,519,516.75,518.75,313
20150701|2015-06-25 07:00,25,519,521.25,518.5,519.75,301
20150701|2015-06-25 07:30,25,519.5,520.25,518.75,520.25,127
20150701|2015-06-25 08:30,25,520.25,523.5,520,522.25,2097
20150701|2015-06-25 09:00,25,522.5,525.25,521.25,521.5,1599
20150701|2015-06-25 09:30,25,521.5,524.5,520.5,523.25,988
20150701|2015-06-25 10:00,25,523.5,525.25,523,525,876
20150701|2015-06-25 10:30,25,525,528,524.75,526.25,1960
20150701|2015-06-25 11:00,25,526,528.5,525.75,528,925
20150701|2015-06-25 11:30,25,528,529.75,527.25,529.5,577
20150701|2015-06-25 12:00,25,529.5,531.75,528.25,530,1880
20150701|2015-06-25 12:30,25,530.25,531.75,527.25,531.25,1012
20150701|2015-06-25 13:00,25,531.25,533,528.75,532.25,1709
20150701|2015-06-25 19:00,26,532,532.75,530.25,530.5,253
20150701|2015-06-25 19:30,26,530.25,532,530.25,531.75,26
20150701|2015-06-25 20:00,26,531.5,533,531.5,532.75,54
20150701|2015-06-25 20:30,26,533,534.5,533,534.5,155
20150701|2015-06-25 21:00,26,534.25,534.25,533.75,533.75,29
20150701|2015-06-25 21:30,26,533.25,533.75,533,533.25,39
20150701|2015-06-25 22:00,26,533.5,533.75,533.5,533.5,6
20150701|2015-06-25 22:30,26,533.75,533.75,533,533.5,16
20150701|2015-06-25 23:00,26,533.5,533.75,533.5,533.5,19
20150701|2015-06-25 23:30,26,533.5,533.75,533.25,533.25,13
20150701|2015-06-26 00:00,26,533.25,534.25,533.25,534,34
20150701|2015-06-26 00:30,26,533.5,534,533.5,534,7
20150701|2015-06-26 01:00,26,534,534.25,534,534.25,13
20150701|2015-06-26 01:30,26,534,534.25,533,534.25,119
20150701|2015-06-26 02:00,26,534.25,535,533.75,534.75,437
20150701|2015-06-26 02:30,26,534.75,535.5,534.5,534.75,162
20150701|2015-06-26 03:00,26,534.5,535.5,534.5,535.5,40
20150701|2015-06-26 03:30,26,535.25,537.5,535.25,537.25,312
20150701|2015-06-26 04:00,26,537.25,540,537.25,540,586
20150701|2015-06-26 04:30,26,539.75,540,539,539.25,391
20150701|2015-06-26 05:00,26,539,543,538.75,542.5,474
20150701|2015-06-26 05:30,26,542.75,546,542,545,1177
20150701|2015-06-26 06:00,26,544.5,550.75,543.75,549,1032
20150701|2015-06-26 06:30,26,549,554,549,552.5,2075
20150701|2015-06-26 07:00,26,552.75,556.25,552.25,555,1479
20150701|2015-06-26 07:30,26,554.75,559.75,554.5,558.75,1495
20150701|2015-06-26 08:30,26,557,566,550.25,550.5,10022
20150701|2015-06-26 09:00,26,550.5,556,546.75,555.5,3878
20150701|2015-06-26 09:30,26,555.5,560,555,558.5,2503
20150701|2015-06-26 10:00,26,558.5,559.5,553,558,1920
20150701|2015-06-26 10:30,26,558.25,561.5,557.25,559.75,1718
20150701|2015-06-26 11:00,26,559.5,564.75,559,562.25,2308
20150701|2015-06-26 11:30,26,562.25,565,562,563.75,1267
20150701|2015-06-26 12:00,26,563.75,564.5,561,563.25,1837
20150701|2015-06-26 12:30,26,563.25,566.25,559.5,562,2217
20150701|2015-06-26 13:00,26,562,563.5,560,561,4346
20150701|2015-06-28 19:00,29,557,571,556.5,568.75,1132
20150701|2015-06-28 19:30,29,568.75,569,565,569,44
20150701|2015-06-28 20:00,29,569.5,570.25,568.75,570.25,75
20150701|2015-06-28 20:30,29,570,570,569.25,569.25,32
20150701|2015-06-28 21:00,29,570,571.25,570,571,21
20150701|2015-06-28 21:30,29,570.75,571,570.75,571,5
20150701|2015-06-28 22:00,29,570.5,570.5,568.75,568.75,82
20150701|2015-06-28 22:30,29,567.75,567.75,567,567.25,13
20150701|2015-06-28 23:00,29,567.5,567.5,566.5,566.5,49
20150701|2015-06-28 23:30,29,566.5,566.75,566.5,566.5,26
20150701|2015-06-29 00:00,29,566.5,566.5,565.5,565.5,29
20150701|2015-06-29 00:30,29,565.5,565.5,562,565.25,52
20150701|2015-06-29 01:00,29,563.5,564,563,563,18
20150701|2015-06-29 01:30,29,562.25,563.75,562.25,563,62
20150701|2015-06-29 02:00,29,563.25,563.75,562,562.25,42
20150701|2015-06-29 02:30,29,562.25,562.5,562.25,562.5,98
20150701|2015-06-29 03:00,29,562.5,562.5,559.75,560.25,35
20150701|2015-06-29 03:30,29,559.75,561.5,559.25,561.5,180
20150701|2015-06-29 04:00,29,561.25,561.75,560.75,560.75,23
20150701|2015-06-29 04:30,29,561,563.25,560,563.25,90
20150701|2015-06-29 05:00,29,563.25,563.5,563.25,563.5,56
20150701|2015-06-29 05:30,29,563.25,566,563.25,565.25,173
20150701|2015-06-29 06:00,29,565.25,568.5,565.25,568.25,128
20150701|2015-06-29 06:30,29,568.25,574.75,568,571.25,81
20150701|2015-06-29 07:00,29,571,571.25,569.5,571.25,103
20150701|2015-06-29 07:30,29,571,571.75,570.5,571.25,258
20150701|2015-06-29 08:30,29,573,575.25,569.25,574,1436
20150701|2015-06-29 09:00,29,575,583.5,575,580.5,608
20150701|2015-06-29 09:30,29,580,583.5,576.5,582.5,664
20150701|2015-06-29 10:00,29,582.25,585.75,579.5,583.25,675
20150701|2015-06-29 10:30,29,583.75,587,581.75,582,377
20150701|2015-06-29 11:00,29,582.25,582.5,574.75,577.75,624
20150701|2015-06-29 11:30,29,578,584.75,577.25,582.75,240
20150701|2015-06-29 12:00,29,578.5,579,576,578.25,95
20150701|2015-06-29 12:30,29,577,580.75,577,580.75,187
20150701|2015-06-29 13:00,29,581.25,581.75,577.75,581.75,374
20150701|2015-06-29 19:00,30,581,582,580,581.25,63
20150701|2015-06-29 19:30,30,582.5,582.75,582.5,582.75,3
20150701|2015-06-29 20:00,30,584,584.25,584,584.25,2
20150701|2015-06-29 20:30,30,584.75,584.75,584.75,584.75,2
20150701|2015-06-29 21:00,30,585.5,586,585.5,586,2
20150701|2015-06-29 22:30,30,585.75,585.75,585.75,585.75,1
20150701|2015-06-30 00:00,30,585.25,585.25,585.25,585.25,1
20150701|2015-06-30 00:30,30,584,584,584,584,1
20150701|2015-06-30 01:00,30,581.5,581.5,581,581,7
20150701|2015-06-30 01:30,30,578.5,580.25,578.5,580.25,25
20150701|2015-06-30 02:00,30,581.25,581.25,581,581,4
20150701|2015-06-30 02:30,30,577.25,577.25,577.25,577.25,3
20150701|2015-06-30 03:00,30,576.5,576.5,576,576.5,23
20150701|2015-06-30 04:30,30,583,583,583,583,2
20150701|2015-06-30 05:30,30,581.75,582.75,581.75,582.25,43
20150701|2015-06-30 06:30,30,584,584,583.5,583.5,2
20150701|2015-06-30 07:00,30,580.25,581,580.25,581,18
20150701|2015-06-30 07:30,30,580,580.75,580,580.25,7
20150701|2015-06-30 08:30,30,580.75,587.5,580.25,582,80
20150701|2015-06-30 09:00,30,584,587.25,582.75,583.75,172
20150701|2015-06-30 09:30,30,583,584.75,581.75,584,35
20150701|2015-06-30 10:00,30,584.5,584.5,581.5,582.25,31
20150701|2015-06-30 10:30,30,582.25,582.75,578.25,580.75,277
20150701|2015-06-30 11:00,30,584,592.25,577,592,203
20150701|2015-06-30 11:30,30,593.5,607.5,593.5,599.25,266
20150701|2015-06-30 12:00,30,598,599.75,595,599.75,67
20150701|2015-06-30 12:30,30,601,606.75,601,606.75,64
20150701|2015-06-30 13:00,30,607.5,613.5,607.5,613.25,66
20150701|2015-06-30 19:30,1,611.5,615.75,611.5,613.75,12
20150701|2015-06-30 20:00,1,611.5,612.5,609.75,611,21
20150701|2015-06-30 20:30,1,609.75,609.75,609.5,609.5,15
20150701|2015-06-30 21:00,1,609.25,609.25,609,609,20
20150701|2015-06-30 22:00,1,608.25,608.25,608.25,608.25,2
20150701|2015-06-30 22:30,1,608.5,608.5,606.5,606.5,5
20150701|2015-06-30 23:00,1,605.5,605.5,605.5,605.5,1
20150701|2015-06-30 23:30,1,604.5,604.5,604.5,604.5,1
20150701|2015-07-01 00:00,1,603.5,603.5,603.5,603.5,1
20150701|2015-07-01 00:30,1,605.5,605.5,605.5,605.5,3
20150701|2015-07-01 02:30,1,607.25,609,607.25,608.75,63
20150701|2015-07-01 03:00,1,610,610,609,609,11
20150701|2015-07-01 04:30,1,608.5,608.5,608.5,608.5,3
20150701|2015-07-01 05:00,1,607,607.5,605.5,607.5,55
20150701|2015-07-01 05:30,1,608,608.5,608,608,113
20150701|2015-07-01 06:30,1,603.5,603.5,603.5,603.5,1
20150701|2015-07-01 07:00,1,605,605.75,602.75,602.75,11
20150701|2015-07-01 07:30,1,598.5,598.5,597.25,597.25,25
20150701|2015-07-01 08:30,1,597,601,595.75,597.5,207
20150701|2015-07-01 09:00,1,599.75,601.25,596.5,596.5,22
20150701|2015-07-01 09:30,1,598.25,598.25,590.25,590.5,25
20150701|2015-07-01 10:00,1,589.75,589.75,585.25,587,43
20150701|2015-07-01 10:30,1,585.75,585.75,577,580.25,9
20150701|2015-07-01 11:00,1,578.25,580,577,577,75
20150701|2015-07-01 11:30,1,577,577.5,576.5,576.5,27
20150701|2015-07-01 12:00,1,579,579,578,578,17
20150701|2015-07-01 12:30,1,576.5,578.5,576.5,578.25,22
20150701|2015-07-01 13:00,1,579.25,588.5,579.25,588.25,11
20150701|2015-07-01 19:00,2,587.25,587.25,587.25,587.25,3
20150701|2015-07-01 20:00,2,589.75,589.75,589.75,589.75,1
20150701|2015-07-01 22:00,2,591.25,591.25,591.25,591.25,1
20150701|2015-07-02 04:00,2,586.75,586.75,586.75,586.75,1
20150701|2015-07-02 06:30,2,583.25,583.25,582,582,4
20150701|2015-07-02 07:00,2,578.5,579.25,578.25,578.75,12
20150701|2015-07-02 07:30,2,578.5,578.5,578.5,578.5,2
20150701|2015-07-02 08:30,2,575.75,580,571,571,26
20150701|2015-07-02 09:00,2,580.5,581.5,577,577,17
20150701|2015-07-02 09:30,2,578,582.75,578,582,19
20150701|2015-07-02 10:00,2,582,586.25,582,586.25,17
20150701|2015-07-02 10:30,2,586,592,586,592,22
20150701|2015-07-02 11:00,2,594,595,594,595,3
20150701|2015-07-02 11:30,2,593.25,596.5,586.75,586.75,21
20150701|2015-07-05 19:00,6,580,580,572.25,572.25,4
20150701|2015-07-05 19:30,6,573.75,573.75,573.75,573.75,1
20150701|2015-07-05 22:30,6,573.25,573.25,573.25,573.25,1
20150701|2015-07-06 02:00,6,572.25,572.25,571,571,16
20150701|2015-07-06 02:30,6,577,577,576.25,576.25,2
20150701|2015-07-06 05:00,6,571,571,571,571,5
20150701|2015-07-06 05:30,6,571,571,571,571,5
20150701|2015-07-06 06:30,6,570,570,569,569,6
20150701|2015-07-06 07:00,6,567.25,573.5,567.25,573.5,9
20150701|2015-07-06 07:30,6,575.25,575.25,572,572,3
20150701|2015-07-06 08:30,6,574,578,573,575,55
20150701|2015-07-06 09:00,6,578.25,581,576.75,576.75,55
20150701|2015-07-06 09:30,6,578.25,579.75,578.25,578.5,22
20150701|2015-07-06 10:00,6,583.5,588,581.75,588,26
20150701|2015-07-06 11:00,6,588,588,587,587,9
20150701|2015-07-06 11:30,6,590,591.25,590,591,5
20150701|2015-07-06 13:00,6,588,588,588,588,1
20150701|2015-07-06 19:00,7,587.75,587.75,587.75,587.75,3
20150701|2015-07-07 06:00,7,583.5,583.5,583.5,583.5,1
20150701|2015-07-07 06:30,7,579.25,579.25,579.25,579.25,1
20150701|2015-07-07 07:00,7,579,579,579,579,1
20150701|2015-07-07 08:30,7,581.5,581.5,573.5,575.25,27
20150701|2015-07-07 09:00,7,575.75,577.25,575,575,25
20150701|2015-07-07 09:30,7,574.5,575.5,573.25,575.5,28
20150701|2015-07-07 10:00,7,576.5,577.5,576,577.5,129
20150701|2015-07-07 10:30,7,578.75,582.5,578.75,582.5,4
20150701|2015-07-07 11:30,7,580.75,580.75,580.5,580.5,20
20150701|2015-07-07 12:30,7,582.5,582.5,582.5,582.5,1
20150701|2015-07-07 13:00,7,579.75,579.75,579.75,579.75,1
20150701|2015-07-07 20:00,8,576,576,576,576,1
20150701|2015-07-07 23:00,8,576,576,576,576,1
20150701|2015-07-08 03:00,8,570,570,570,570,3
20150701|2015-07-08 03:30,8,570,570,570,570,7
20150701|2015-07-08 07:00,8,574,574,574,574,1
20150701|2015-07-08 08:30,8,575.25,577.75,575.25,577.75,3
20150701|2015-07-08 09:00,8,581.5,581.5,581.5,581.5,4
20150701|2015-07-08 09:30,8,578,578,578,578,2
20150701|2015-07-08 10:30,8,574.25,574.25,574.25,574.25,1
20150701|2015-07-08 11:00,8,574,574,571.75,571.75,3
20150701|2015-07-08 11:30,8,572.75,572.75,572.75,572.75,1
20150701|2015-07-08 12:00,8,572.25,572.25,571.5,571.5,5
20150701|2015-07-08 13:00,8,572.25,572.25,572.25,572.25,1
20150701|2015-07-08 22:30,9,577.75,578,577.75,578,11
20150701|2015-07-09 01:30,9,578,578,578,578,5
20150701|2015-07-09 04:30,9,576.25,578.75,576.25,578.75,25
20150701|2015-07-09 05:00,9,576,576,574.5,574.5,12
20150701|2015-07-09 05:30,9,574.5,575,574.5,575,13
20150701|2015-07-09 07:00,9,578.75,578.75,578.75,578.75,1
20150701|2015-07-09 08:30,9,580,580,577,577,4
20150701|2015-07-09 09:00,9,575.5,576.5,575.5,576.5,2
20150701|2015-07-09 09:30,9,572.75,572.75,572.75,572.75,5
20150701|2015-07-09 10:30,9,573,573,573,573,1
20150701|2015-07-09 11:00,9,578,578,578,578,1
20150701|2015-07-10 00:30,10,573.5,573.5,573.5,573.5,1
20150701|2015-07-10 02:30,10,574.75,574.75,574.75,574.75,1
20150701|2015-07-10 03:00,10,574.25,574.25,572,572,3
20150701|2015-07-10 03:30,10,573.25,573.25,572.75,572.75,2
20150701|2015-07-10 04:00,10,575,575,575,575,1
20150701|2015-07-10 08:30,10,579.75,580.25,579,579,5
20150701|2015-07-10 09:00,10,579.5,581.25,579.5,580.5,9
20150701|2015-07-10 09:30,10,576.5,576.5,576.5,576.5,1
20150701|2015-07-10 10:00,10,573.5,573.5,573.5,573.5,1
20150701|2015-07-10 10:30,10,574.75,574.75,574.75,574.75,1
20150701|2015-07-10 11:00,10,573.25,579.25,565,576,19
20150701|2015-07-10 12:30,10,572,572.5,572,572.5,2
20150701|2015-07-10 13:00,10,574.25,574.25,574.25,574.25,1
20150701|2015-07-12 19:00,13,581.5,581.5,581.5,581.5,2
20150701|2015-07-13 04:30,13,573.5,579.5,573.25,579.5,10
20150701|2015-07-13 07:00,13,579,579,579,579,1
20150701|2015-07-13 08:30,13,576.5,577,574,574,4
20150701|2015-07-13 09:00,13,578.25,578.5,578.25,578.5,22
20150701|2015-07-13 09:30,13,580.75,584.25,580.25,584.25,32
20150701|2015-07-13 10:00,13,583.5,584,583.5,584,26
20150701|2015-07-13 10:30,13,583.75,584.25,583.25,583.25,91
20150701|2015-07-13 11:00,13,583.25,583.25,582.75,582.75,29
20150701|2015-07-13 12:00,13,585.5,585.5,585.5,585.5,1
20150701|2015-07-13 12:30,13,585.5,586.75,585,586.5,97
20150701|2015-07-13 13:00,13,586.75,586.75,586,586,18
20150701|2015-07-14 06:30,14,587.25,587.25,587.25,587.25,1
20150701|2015-07-14 08:30,14,589.75,589.75,587.25,587.25,4
20150701|2015-07-14 09:00,14,584,584,584,584,9
20150701|2015-07-14 09:30,14,583.5,583.75,582,582,17
20150701|2015-07-14 10:00,14,584.5,584.5,583.75,583.75,3
20150701|2015-07-14 11:00,14,582.25,582.5,582.25,582.5,24
20150901|2014-12-04 19:00,5,605.75,605.75,605.75,605.75,1
20150901|2014-12-04 22:00,5,604.5,604.5,604.5,604.5,1
20150901|2014-12-05 08:30,5,600.25,603,600.25,600.5,29
20150901|2014-12-05 09:00,5,601,603,601,603,5
20150901|2014-12-05 09:30,5,603.5,606.25,602.75,604.25,17
20150901|2014-12-05 10:00,5,605.25,609,605.25,608.5,12
20150901|2014-12-05 10:30,5,610,610.25,609.75,609.75,5
20150901|2014-12-05 11:00,5,609.25,609.75,607.25,607.25,5
20150901|2014-12-05 11:30,5,607.5,607.5,605,606.5,5
20150901|2014-12-05 12:00,5,607,609,606.75,609,8
20150901|2014-12-05 12:30,5,609.25,610.25,609,610.25,6
20150901|2014-12-05 13:00,5,610,611.75,609.25,609.75,24
20150901|2014-12-08 00:00,8,606,606,606,606,1
20150901|2014-12-08 08:30,8,606.25,613.25,606.25,612.25,7
20150901|2014-12-08 09:00,8,613.5,614.5,613,613,15
20150901|2014-12-08 09:30,8,613.25,617,613,615.75,29
20150901|2014-12-08 10:00,8,618,618.25,617.75,617.75,5
20150901|2014-12-08 10:30,8,620.5,620.5,617,617,5
20150901|2014-12-08 11:00,8,614.5,616,614.5,615.25,5
20150901|2014-12-08 12:00,8,614.25,614.25,611,612.75,279
20150901|2014-12-08 12:30,8,611,613.5,611,613.5,4
20150901|2014-12-08 13:00,8,613.5,614.25,610,610.25,107
20150901|2014-12-08 23:00,9,604.75,604.75,604.75,604.75,1
20150901|2014-12-09 04:00,9,605.5,605.5,605.5,605.5,1
20150901|2014-12-09 06:00,9,603.75,603.75,603.25,603.25,92
20150901|2014-12-09 08:30,9,605.75,607.5,605,606.75,6
20150901|2014-12-09 09:00,9,606.75,608,606.75,608,3
20150901|2014-12-09 09:30,9,607.25,609.25,606.75,608.25,15
20150901|2014-12-09 10:00,9,606.5,606.5,599.75,599.75,5
20150901|2014-12-09 10:30,9,599.75,603,599.75,603,3
20150901|2014-12-09 11:00,9,601.75,601.75,601.75,601.75,1
20150901|2014-12-09 11:30,9,601.25,601.25,601.25,601.25,1
20150901|2014-12-09 12:00,9,600.75,600.75,600.75,600.75,1
20150901|2014-12-09 12:30,9,601,601.5,601,601,15
20150901|2014-12-09 13:00,9,601,602,600,600,9
20150901|2014-12-10 01:00,10,596.75,597.5,596.75,597,7
20150901|2014-12-10 01:30,10,596.25,596.25,596.25,596.25,1
20150901|2014-12-10 02:30,10,596.25,596.25,596.25,596.25,1
20150901|2014-12-10 04:30,10,594.75,594.75,594.75,594.75,2
20150901|2014-12-10 07:00,10,595.25,595.25,595.25,595.25,1
20150901|2014-12-10 08:30,10,597.25,600,593.5,598.75,12
20150901|2014-12-10 09:00,10,596,596.25,594.5,595.25,9
20150901|2014-12-10 09:30,10,595,597.5,595,597,5
20150901|2014-12-10 10:00,10,597.25,597.25,596.25,596.25,3
20150901|2014-12-10 10:30,10,596.5,597.25,594.25,594.25,10
20150901|2014-12-10 11:00,10,594.5,596.75,594.5,594.5,5
20150901|2014-12-10 11:30,10,594.5,594.5,593.5,593.5,3
20150901|2014-12-10 12:00,10,594.75,594.75,594.75,594.75,1
20150901|2014-12-10 12:30,10,594,594,593.5,593.5,2
20150901|2014-12-10 13:00,10,594,596.25,594,596,7
20150901|2014-12-10 23:00,11,594.25,594.25,594.25,594.25,1
20150901|2014-12-11 07:30,11,590.5,590.5,590.25,590.25,2
20150901|2014-12-11 08:30,11,589,592.5,589,592.5,25
20150901|2014-12-11 09:00,11,591.75,591.75,591.75,591.75,1
20150901|2014-12-11 09:30,11,597.75,600.25,597.75,599.75,8
20150901|2014-12-11 10:00,11,595.75,595.75,592,592,7
20150901|2014-12-11 10:30,11,600.25,600.25,600.25,600.25,2
20150901|2014-12-11 11:00,11,596.25,596.25,596,596,11
20150901|2014-12-11 11:30,11,596.25,600.5,596,600.5,20
20150901|2014-12-11 12:00,11,603.5,607.75,603.25,607.75,10
20150901|2014-12-11 12:30,11,608,608,607.25,608,13
20150901|2014-12-11 13:00,11,612,612,608,608,11
20150901|2014-12-11 19:00,12,609,609,609,609,1
20150901|2014-12-12 01:30,12,604.5,604.5,604.5,604.5,1
20150901|2014-12-12 07:00,12,617,617.5,612.75,612.75,9
20150901|2014-12-12 07:30,12,615.75,618,615.75,616.25,59
20150901|2014-12-12 08:30,12,615.75,616.25,613.5,616.25,27
20150901|2014-12-12 09:00,12,617,617,617,617,10
20150901|2014-12-12 09:30,12,616.5,618,616.5,618,4
20150901|2014-12-12 10:00,12,620.75,620.75,620.75,620.75,3
20150901|2014-12-12 10:30,12,619.25,619.25,616,618.25,182
20150901|2014-12-12 11:00,12,617.75,620,617.5,620,96
20150901|2014-12-12 11:30,12,620,620.5,619.25,619.25,9
20150901|2014-12-12 12:00,12,620.25,620.75,620.25,620.5,4
20150901|2014-12-12 12:30,12,620.5,621,619,619.5,7
20150901|2014-12-12 13:00,12,619,619,615.5,615.5,16
20150901|2014-12-14 19:00,15,614.25,618,614.25,618,4
20150901|2014-12-14 19:30,15,611,611,611,611,1
20150901|2014-12-15 01:30,15,614,614,614,614,1
20150901|2014-12-15 02:30,15,615,615,615,615,3
20150901|2014-12-15 03:00,15,615,615,615,615,6
20150901|2014-12-15 06:00,15,617.5,617.5,617.5,617.5,1
20150901|2014-12-15 08:30,15,613.5,620.75,611,619.75,98
20150901|2014-12-15 09:00,15,618.75,620,618,620,61
20150901|2014-12-15 09:30,15,621.5,621.75,621,621,3
20150901|2014-12-15 10:00,15,621.25,624,621.25,624,8
20150901|2014-12-15 10:30,15,625.25,626,625.25,625.75,67
20150901|2014-12-15 11:00,15,627,627.5,626.5,627.5,34
20150901|2014-12-15 11:30,15,629.25,629.25,628,628,3
20150901|2014-12-15 12:30,15,625.5,626.5,625.5,626.25,41
20150901|2014-12-15 13:00,15,627,628.75,626.25,627.75,9
20150901|2014-12-15 19:00,16,626.5,626.5,625,626.25,13
20150901|2014-12-15 22:00,16,625.5,625.5,625.5,625.5,1
20150901|2014-12-16 02:30,16,626.5,626.5,625.75,625.75,21
20150901|2014-12-16 03:00,16,626.25,627.25,626.25,627.25,26
20150901|2014-12-16 03:30,16,627.25,630,627.25,630,15
20150901|2014-12-16 06:00,16,631.75,631.75,631.25,631.25,100
20150901|2014-12-16 06:30,16,631.5,631.5,629.75,629.75,139
20150901|2014-12-16 07:00,16,633.5,634.75,633.25,633.25,10
20150901|2014-12-16 08:30,16,632,637.75,632,634,67
20150901|2014-12-16 09:00,16,634,634.5,634,634.5,59
20150901|2014-12-16 09:30,16,637.5,638.5,636.25,638,13
20150901|2014-12-16 10:00,16,638,642,638,641.5,16
20150901|2014-12-16 10:30,16,637.25,639,637.25,637.5,19
20150901|2014-12-16 11:00,16,637.5,637.5,629.25,630,22
20150901|2014-12-16 11:30,16,630.5,633.25,630.5,633.25,5
20150901|2014-12-16 12:00,16,634,635,633.75,635,13
20150901|2014-12-16 12:30,16,632.5,633,631.75,632,55
20150901|2014-12-16 13:00,16,631,634.25,630.5,630.5,195
20150901|2014-12-16 20:30,17,629.5,629.5,629.5,629.5,1
20150901|2014-12-16 21:00,17,629.5,629.5,629.5,629.5,9
20150901|2014-12-17 00:30,17,627.75,627.75,627.75,627.75,1
20150901|2014-12-17 01:30,17,626.5,626.5,626.5,626.5,1
20150901|2014-12-17 06:30,17,640.5,640.5,640.5,640.5,1
20150901|2014-12-17 07:00,17,641.25,641.25,641.25,641.25,1
20150901|2014-12-17 07:30,17,641.75,641.75,641.75,641.75,1
20150901|2014-12-17 08:30,17,642,642.25,635,635.25,122
20150901|2014-12-17 09:00,17,634,635,633,635,23
20150901|2014-12-17 09:30,17,633.5,633.5,633.5,633.5,1
20150901|2014-12-17 10:00,17,632.75,634,632.75,634,6
20150901|2014-12-17 11:00,17,635,647,635,647,15
20150901|2014-12-17 11:30,17,649.5,650.75,643,649.25,46
20150901|2014-12-17 12:00,17,649,649.5,644.5,645,33
20150901|2014-12-17 12:30,17,645.75,652.25,645.75,652.25,12
20150901|2014-12-17 13:00,17,651.25,655,651.25,654,275
20150901|2014-12-17 19:00,18,651,652,651,652,5
20150901|2014-12-17 21:30,18,650.75,650.75,650,650,3
20150901|2014-12-17 23:00,18,653.25,653.25,653.25,653.25,1
20150901|2014-12-18 01:30,18,654,654.5,654,654.5,2
20150901|2014-12-18 02:00,18,655,658,653.75,656.75,80
20150901|2014-12-18 02:30,18,656.75,660,656.75,660,22
20150901|2014-12-18 03:00,18,664,672.5,664,665,9
20150901|2014-12-18 03:30,18,656.75,658.5,653.5,657.5,6
20150901|2014-12-18 04:30,18,650,655.75,650,655.75,9
20150901|2014-12-18 05:00,18,656.75,659.5,656.5,659.5,3
20150901|2014-12-18 06:30,18,662.5,662.5,662.5,662.5,1
20150901|2014-12-18 07:00,18,662,662,661.75,661.75,3
20150901|2014-12-18 07:30,18,663.75,663.75,663.75,663.75,2
20150901|2014-12-18 08:30,18,662,665,658.5,659.25,38
20150901|2014-12-18 09:00,18,659.5,665,659,660.5,18
20150901|2014-12-18 09:30,18,660.75,661.25,658.75,659.5,19
20150901|2014-12-18 10:00,18,659.5,659.5,655.75,658,18
20150901|2014-12-18 10:30,18,657.5,657.75,654.75,657.75,8
20150901|2014-12-18 11:00,18,656.25,657.75,656.25,657.75,4
20150901|2014-12-18 11:30,18,654.25,658.75,654,658.75,9
20150901|2014-12-18 12:00,18,661.25,661.25,658,658.75,24
20150901|2014-12-18 12:30,18,658.25,660.25,655.25,655.5,14
20150901|2014-12-18 13:00,18,657,661.5,656.25,660.75,256
20150901|2014-12-18 22:30,19,648,648,647.5,647.5,2
20150901|2014-12-18 23:00,19,646.25,646.25,646.25,646.25,1
20150901|2014-12-18 23:30,19,647,647,647,647,1
20150901|2014-12-19 02:30,19,642.25,642.25,635,635,3
20150901|2014-12-19 03:00,19,637.75,637.75,637.75,637.75,1
20150901|2014-12-19 03:30,19,640.25,640.25,640.25,640.25,1
20150901|2014-12-19 04:30,19,646.25,646.25,646.25,646.25,1
20150901|2014-12-19 07:00,19,641,641,641,641,3
20150901|2014-12-19 08:30,19,641,646,639.75,646,79
20150901|2014-12-19 09:00,19,648.5,648.5,646.25,646.25,32
20150901|2014-12-19 09:30,19,646.25,647.75,646,646.25,19
20150901|2014-12-19 10:00,19,643.5,643.5,643.5,643.5,2
20150901|2014-12-19 10:30,19,646.75,646.75,641.75,641.75,4
20150901|2014-12-19 11:00,19,641.5,642,640.5,640.5,7
20150901|2014-12-19 11:30,19,641,642.75,641,642.75,5
20150901|2014-12-19 12:00,19,641.75,641.75,639.25,639.25,10
20150901|2014-12-19 12:30,19,640,643.75,640,640.75,29
20150901|2014-12-19 13:00,19,641,641.75,641,641.75,4
20150901|2014-12-22 00:30,22,633.75,633.75,631.75,631.75,5
20150901|2014-12-22 02:00,22,631.5,633.25,631.5,633.25,3
20150901|2014-12-22 03:00,22,634.25,638,634.25,638,3
20150901|2014-12-22 06:30,22,645,645,645,645,1
20150901|2014-12-22 07:00,22,646.25,646.25,646.25,646.25,1
20150901|2014-12-22 07:30,22,641.25,641.25,641.25,641.25,1
20150901|2014-12-22 08:30,22,642.5,645,642.5,644.5,7
20150901|2014-12-22 09:00,22,642.5,645,642.5,645,5
20150901|2014-12-22 09:30,22,648.25,650,644.75,644.75,83
20150901|2014-12-22 10:00,22,646.75,646.75,643,643,47
20150901|2014-12-22 10:30,22,641.25,641.25,638,639.75,14
20150901|2014-12-22 11:00,22,641.5,641.75,641.5,641.75,2
20150901|2014-12-22 11:30,22,636.75,636.75,636.75,636.75,1
20150901|2014-12-22 12:00,22,640.25,644.25,640,644.25,4
20150901|2014-12-22 12:30,22,641.25,641.25,638,638.25,3
20150901|2014-12-22 13:00,22,637.25,640,636.25,636.25,4
20150901|2014-12-22 21:30,23,633.75,633.75,633.75,633.75,1
20150901|2014-12-23 01:30,23,635.25,635.25,635.25,635.25,1
20150901|2014-12-23 03:00,23,640.25,640.25,640.25,640.25,1
20150901|2014-12-23 06:30,23,638.75,638.75,638.75,638.75,1
20150901|2014-12-23 07:00,23,640.5,640.5,639.25,639.25,3
20150901|2014-12-23 08:30,23,639.75,643.75,639.75,642.25,126
20150901|2014-12-23 09:00,23,642.75,644.25,642.5,644,14
20150901|2014-12-23 09:30,23,645,645.75,645,645.75,4
20150901|2014-12-23 10:00,23,643,643.5,643,643.5,3
20150901|2014-12-23 10:30,23,643.75,645,642.25,645,5
20150901|2014-12-23 11:00,23,645,645.75,645,645.5,4
20150901|2014-12-23 11:30,23,644,644,643,643,2
20150901|2014-12-23 12:00,23,645,645,645,645,1
20150901|2014-12-23 12:30,23,643.75,645,643.75,644.5,6
20150901|2014-12-23 13:00,23,642.5,646,642,646,7
20150901|2014-12-23 19:00,24,645,646.75,645,646.75,6
20150901|2014-12-24 08:30,24,642.25,642.25,635.5,638.25,21
20150901|2014-12-24 09:00,24,637.75,639.25,637.75,639.25,7
20150901|2014-12-24 09:30,24,639,639,639,639,1
20150901|2014-12-24 10:00,24,633.75,633.75,632,632,4
20150901|2014-12-24 10:30,24,626.5,626.5,619.5,625.25,22
20150901|2014-12-24 11:00,24,627,627,627,627,3
20150901|2014-12-24 11:30,24,627,628.25,627,628.25,7
20150901|2014-12-26 08:30,26,625,625,624.75,624.75,2
20150901|2014-12-26 09:00,26,624.5,624.5,623.75,623.75,3
20150901|2014-12-26 09:30,26,624.25,624.75,623.75,623.75,5
20150901|2014-12-26 10:00,26,623,623,623,623,1
20150901|2014-12-26 10:30,26,625.25,626.5,625.25,626.5,3
20150901|2014-12-26 11:00,26,627.5,627.5,627.5,627.5,1
20150901|2014-12-26 11:30,26,625.5,625.5,625.25,625.25,4
20150901|2014-12-26 12:30,26,623.5,623.5,623.5,623.5,1
20150901|2014-12-26 13:00,26,625,625,624,624,11
20150901|2014-12-28 23:30,29,626.25,626.25,626.25,626.25,1
20150901|2014-12-29 08:30,29,631.75,631.75,630,630,42
20150901|2014-12-29 09:00,29,630,630.25,629.75,630.25,12
20150901|2014-12-29 09:30,29,631,631,625,625,8
20150901|2014-12-29 10:00,29,623.25,623.25,621.5,621.5,9
20150901|2014-12-29 10:30,29,621.5,622,620,620.5,72
20150901|2014-12-29 11:00,29,622,622.5,622,622.5,3
20150901|2014-12-29 11:30,29,622.25,622.25,622.25,622.25,3
20150901|2014-12-29 13:00,29,626.5,629,626,627.5,129
20150901|2014-12-29 23:00,30,623.75,623.75,623.75,623.75,1
20150901|2014-12-30 00:00,30,623.25,623.25,623.25,623.25,1
20150901|2014-12-30 08:30,30,621.75,623.5,618.25,620.75,31
20150901|2014-12-30 09:00,30,620,620,619.75,620,10
20150901|2014-12-30 09:30,30,622.5,624.5,622.5,623.25,14
20150901|2014-12-30 10:00,30,621.25,623,620,620,32
20150901|2014-12-30 10:30,30,621.25,621.25,619,619,5
20150901|2014-12-30 11:00,30,619,619,617,618.5,6
20150901|2014-12-30 11:30,30,617,617,617,617,3
20150901|2014-12-30 12:00,30,616.5,617,616.5,617,2
20150901|2014-12-30 12:30,30,616.5,617.75,616.5,617.75,3
20150901|2014-12-30 13:00,30,617,617,613.5,614.25,198
20150901|2014-12-30 23:30,31,614.75,614.75,614.75,614.75,1
20150901|2014-12-31 08:30,31,611.25,611.25,609.5,609.75,71
20150901|2014-12-31 09:00,31,611.75,611.75,611.5,611.5,13
20150901|2014-12-31 09:30,31,610.75,610.75,609.75,609.75,59
20150901|2014-12-31 10:00,31,609.5,609.5,607.25,608.75,15
20150901|2014-12-31 10:30,31,608.75,608.75,607.5,607.5,14
20150901|2014-12-31 11:00,31,608,608.25,606.25,606.25,24
20150901|2014-12-31 11:30,31,605.25,606.5,604.75,604.75,11
20150901|2014-12-31 12:00,31,604.25,604.25,602.75,602.75,96
20150901|2014-12-31 13:00,31,603.25,605.5,603,604,64
20150901|2015-01-02 08:30,2,601,602.75,600,600,79
20150901|2015-01-02 09:00,2,599,599,597.75,598.5,7
20150901|2015-01-02 09:30,2,599,599,596.25,596.25,2
20150901|2015-01-02 10:00,2,595.75,595.75,594.75,595.5,9
20150901|2015-01-02 10:30,2,593.25,593.5,592.25,592.25,3
20150901|2015-01-02 11:00,2,591.25,591.25,590,590.5,45
20150901|2015-01-02 11:30,2,591.25,591.25,589.75,589.75,23
20150901|2015-01-02 12:00,2,590.75,591.5,590.75,591.5,3
20150901|2015-01-02 12:30,2,593,593,593,593,2
20150901|2015-01-02 13:00,2,593,596.75,592,595,55
20150901|2015-01-05 03:00,5,607.75,607.75,607.75,607.75,1
20150901|2015-01-05 05:30,5,603.5,603.5,603.5,603.5,1
20150901|2015-01-05 06:00,5,605,605,605,605,14
20150901|2015-01-05 08:30,5,604.75,610,604.75,606,11
20150901|2015-01-05 09:00,5,606,606,602,602,18
20150901|2015-01-05 09:30,5,600.5,601,600.5,601,5
20150901|2015-01-05 10:00,5,602.25,603.75,602,602,6
20150901|2015-01-05 10:30,5,601.25,601.25,600.25,600.25,3
20150901|2015-01-05 11:00,5,601,602.25,601,602.25,7
20150901|2015-01-05 11:30,5,603.5,607.25,603.5,607.25,6
20150901|2015-01-05 12:00,5,604.75,604.75,603.75,603.75,4
20150901|2015-01-05 12:30,5,607,608.75,605.75,608.75,3
20150901|2015-01-05 13:00,5,607.25,607.25,601.75,601.75,8
20150901|2015-01-05 19:00,6,602.5,602.5,600.5,600.5,6
20150901|2015-01-05 23:30,6,603.75,603.75,603.75,603.75,1
20150901|2015-01-06 01:30,6,606.75,606.75,606.75,606.75,1
20150901|2015-01-06 03:30,6,610.5,610.5,610.5,610.5,2
20150901|2015-01-06 08:30,6,607.5,608,607.5,607.75,4
20150901|2015-01-06 09:00,6,607.75,610,607.75,610,6
20150901|2015-01-06 09:30,6,609,609.25,609,609.25,5
20150901|2015-01-06 10:30,6,612.75,612.75,612.75,612.75,15
20150901|2015-01-06 11:00,6,611.75,612.25,611.75,612.25,17
20150901|2015-01-06 11:30,6,612,612,612,612,8
20150901|2015-01-06 12:00,6,610,610,601.25,601.25,7
20150901|2015-01-06 12:30,6,603.75,605,603.75,605,3
20150901|2015-01-06 13:00,6,605.5,605.5,605.5,605.5,1
20150901|2015-01-06 23:30,7,605,605,605,605,1
20150901|2015-01-07 06:00,7,605.25,605.25,605.25,605.25,1
20150901|2015-01-07 08:30,7,602.25,602.25,601.5,601.5,3
20150901|2015-01-07 09:00,7,599.5,599.5,598.75,598.75,3
20150901|2015-01-07 09:30,7,594.75,597.5,594.75,597.5,2
20150901|2015-01-07 10:00,7,597.75,597.75,597.75,597.75,3
20150901|2015-01-07 10:30,7,594.5,595,594.5,595,2
20150901|2015-01-07 11:00,7,597.75,598.25,597.75,598,3
20150901|2015-01-07 11:30,7,599.75,600,599.75,600,2
20150901|2015-01-07 12:00,7,601,601,597.5,598,5
20150901|2015-01-07 12:30,7,596.75,597.25,596.75,596.75,7
20150901|2015-01-07 13:00,7,596,596.5,594,594.25,22
20150901|2015-01-07 22:00,8,591.75,591.75,591.75,591.75,1
20150901|2015-01-08 04:30,8,593,593,593,593,1
20150901|2015-01-08 07:00,8,592,592,592,592,1
20150901|2015-01-08 08:30,8,587.75,589,586.75,589,8
20150901|2015-01-08 09:00,8,589.25,589.75,587.5,587.5,4
20150901|2015-01-08 09:30,8,587,589.5,587,588,123
20150901|2015-01-08 10:00,8,588,588.5,587.75,587.75,30
20150901|2015-01-08 10:30,8,586.5,589.25,586,587.75,22
20150901|2015-01-08 11:00,8,588,588,585.25,585.5,7
20150901|2015-01-08 11:30,8,584.5,585,584,585,8
20150901|2015-01-08 12:00,8,585,585,584.5,584.75,11
20150901|2015-01-08 12:30,8,584.5,585,583.75,583.75,5
20150901|2015-01-08 13:00,8,583,584,582,583.25,307
20150901|2015-01-08 21:00,9,579.75,579.75,579.75,579.75,1
20150901|2015-01-08 21:30,9,579.5,579.5,579.5,579.5,1
20150901|2015-01-09 02:00,9,578.25,578.25,578.25,578.25,1
20150901|2015-01-09 02:30,9,577.25,577.25,577.25,577.25,1
20150901|2015-01-09 03:30,9,578,578,578,578,1
20150901|2015-01-09 04:30,9,579.5,579.5,579.5,579.5,1
20150901|2015-01-09 05:00,9,580,580,579.5,579.5,12
20150901|2015-01-09 06:30,9,582.75,582.75,582.75,582.75,1
20150901|2015-01-09 08:30,9,579.25,583.5,579.25,581.75,12
20150901|2015-01-09 09:00,9,587,587.75,584.75,584.75,12
20150901|2015-01-09 09:30,9,585.5,585.5,583.75,583.75,63
20150901|2015-01-09 10:00,9,582.5,582.5,580.75,580.75,4
20150901|2015-01-09 10:30,9,581,582.5,580.75,582.5,4
20150901|2015-01-09 11:00,9,583,583.25,583,583.25,2
20150901|2015-01-09 11:30,9,580.5,581,580.25,580.75,67
20150901|2015-01-09 12:00,9,580.25,581.25,580.25,581.25,2
20150901|2015-01-09 12:30,9,581.5,583.5,581.5,582.5,10
20150901|2015-01-09 13:00,9,581,582,576.75,577,195
20150901|2015-01-11 19:00,12,579,579,579,579,2
20150901|2015-01-11 20:30,12,578.5,578.5,578.5,578.5,1
20150901|2015-01-12 03:00,12,579.25,579.25,579.25,579.25,1
20150901|2015-01-12 07:00,12,575,575,575,575,5
20150901|2015-01-12 07:30,12,575.5,575.5,575.5,575.5,1
20150901|2015-01-12 08:30,12,576.5,578.25,576.5,576.75,23
20150901|2015-01-12 09:00,12,575.5,576,574,574,13
20150901|2015-01-12 09:30,12,573.25,574.75,572.5,574.75,15
20150901|2015-01-12 10:00,12,575.5,577,575.5,575.5,14
20150901|2015-01-12 10:30,12,575.75,576.75,575.5,576.5,7
20150901|2015-01-12 11:00,12,574.5,576.5,569.75,575.75,70
20150901|2015-01-12 11:30,12,575.5,575.5,573.5,574.5,10
20150901|2015-01-12 12:00,12,577,578,575.75,575.75,9
20150901|2015-01-12 12:30,12,574.25,574.75,573,574.75,5
20150901|2015-01-12 13:00,12,572.75,573.25,571,571,139
20150901|2015-01-12 19:00,13,571.5,571.5,571.5,571.5,1
20150901|2015-01-12 21:30,13,573,573,573,573,1
20150901|2015-01-13 05:00,13,575.25,575.25,575.25,575.25,1
20150901|2015-01-13 08:30,13,578.25,580,576,576,145
20150901|2015-01-13 09:00,13,577.25,577.25,573.25,573.75,4
20150901|2015-01-13 09:30,13,576,576,573,573,5
20150901|2015-01-13 10:00,13,573.5,573.5,570,571.5,24
20150901|2015-01-13 10:30,13,571.75,574.75,571.25,573.75,11
20150901|2015-01-13 11:00,13,573.25,574,573.25,574,6
20150901|2015-01-13 11:30,13,572.5,572.75,570,570,17
20150901|2015-01-13 12:00,13,569,569,569,569,2
20150901|2015-01-13 12:30,13,567.75,570,567,570,130
20150901|2015-01-13 13:00,13,569.25,569.25,564,565.25,165
20150901|2015-01-14 00:00,14,562.75,562.75,562.75,562.75,1
20150901|2015-01-14 06:00,14,556.25,556.25,555,555,19
20150901|2015-01-14 06:30,14,555,556,555,555.5,23
20150901|2015-01-14 08:30,14,558,558,557.25,557.75,24
20150901|2015-01-14 09:00,14,559.5,560.25,559.5,560.25,5
20150901|2015-01-14 09:30,14,557.5,557.75,552.5,555,15
20150901|2015-01-14 10:00,14,554.5,554.5,553.75,554,22
20150901|2015-01-14 10:30,14,555,555,554.25,554.25,9
20150901|2015-01-14 11:00,14,553,553,553,553,1
20150901|2015-01-14 11:30,14,555,555.75,554,555.75,6
20150901|2015-01-14 12:00,14,553,553,552.5,552.5,9
20150901|2015-01-14 12:30,14,553.25,553.25,553.25,553.25,1
20150901|2015-01-14 13:00,14,552.5,553.5,551,551.5,144
20150901|2015-01-14 19:00,15,554,554,554,554,3
20150901|2015-01-14 23:00,15,556.25,556.25,556.25,556.25,1
20150901|2015-01-15 07:30,15,559.25,559.5,558,558,21
20150901|2015-01-15 08:30,15,556.75,556.75,551.25,553,54
20150901|2015-01-15 09:00,15,553,553,550.5,550.5,3
20150901|2015-01-15 09:30,15,550,550,549.75,550,19
20150901|2015-01-15 10:00,15,548.25,548.25,547.75,547.75,12
20150901|2015-01-15 10:30,15,548,548,547.25,547.25,104
20150901|2015-01-15 11:00,15,547.5,547.75,546.25,546.5,6
20150901|2015-01-15 11:30,15,546,546,545.5,545.5,22
20150901|2015-01-15 12:00,15,544.5,544.5,543.75,544,33
20150901|2015-01-15 12:30,15,545,546.5,545,546.5,6
20150901|2015-01-15 13:00,15,547,548.5,547,548.5,70
20150901|2015-01-15 23:30,16,550,550,550,550,1
20150901|2015-01-16 02:00,16,548.75,548.75,548.75,548.75,1
20150901|2015-01-16 03:30,16,551.25,551.25,551.25,551.25,1
20150901|2015-01-16 04:30,16,554.5,554.5,554.5,554.5,1
20150901|2015-01-16 07:00,16,551.5,552.5,551.5,552.5,36
20150901|2015-01-16 07:30,16,549.75,549.75,549.75,549.75,1
20150901|2015-01-16 08:30,16,547.5,553,547.5,553,88
20150901|2015-01-16 09:00,16,553.25,555,550.75,550.75,60
20150901|2015-01-16 09:30,16,551.5,554.25,551.5,554.25,37
20150901|2015-01-16 10:00,16,553,553,548.5,549.75,23
20150901|2015-01-16 10:30,16,549.5,550.25,549.25,549.25,7
20150901|2015-01-16 11:00,16,549.75,551.25,549.75,551.25,9
20150901|2015-01-16 11:30,16,549.5,549.5,549.5,549.5,2
20150901|2015-01-16 12:00,16,549.25,549.25,549.25,549.25,1
20150901|2015-01-16 12:30,16,549.75,551,549.5,551,3
20150901|2015-01-16 13:00,16,552.75,552.75,545.75,546,18
20150901|2015-01-19 19:00,20,545,545.5,545,545.5,11
20150901|2015-01-20 00:30,20,545.75,545.75,545.75,545.75,1
20150901|2015-01-20 04:00,20,545.5,545.5,545.5,545.5,8
20150901|2015-01-20 04:30,20,544.25,544.25,544,544,8
20150901|2015-01-20 08:30,20,544,545,544,544,19
20150901|2015-01-20 09:00,20,541.75,542,540,542,22
20150901|2015-01-20 09:30,20,540.75,540.75,539,539,14
20150901|2015-01-20 10:00,20,539.5,540.5,539.5,540.5,2
20150901|2015-01-20 11:00,20,542.5,543.5,542.5,543.5,6
20150901|2015-01-20 12:00,20,550.25,552.5,550,552.5,41
20150901|2015-01-20 12:30,20,553,553.75,552,553,8
20150901|2015-01-20 13:00,20,552.25,552.25,550.75,550.75,26
20150901|2015-01-20 19:00,21,552.25,552.25,552.25,552.25,1
20150901|2015-01-21 02:00,21,556.75,557.5,556.75,556.75,26
20150901|2015-01-21 03:30,21,554.75,554.75,554.75,554.75,1
20150901|2015-01-21 04:30,21,555.5,555.5,555.5,555.5,1
20150901|2015-01-21 08:30,21,557,558.75,555,555,89
20150901|2015-01-21 09:00,21,555.25,555.25,552.5,553,15
20150901|2015-01-21 09:30,21,553,553,551,551,16
20150901|2015-01-21 10:00,21,551.75,552.5,551,552,6
20150901|2015-01-21 10:30,21,552,552.25,552,552.25,7
20150901|2015-01-21 11:00,21,552.75,553.5,551.75,551.75,13
20150901|2015-01-21 11:30,21,552,552.75,551.75,552.75,8
20150901|2015-01-21 12:00,21,551.5,552,551.5,551.75,3
20150901|2015-01-21 12:30,21,551.5,551.75,551.25,551.25,4
20150901|2015-01-21 13:00,21,551.25,552,550.25,550.25,5
20150901|2015-01-21 19:00,22,551,551,551,551,3
20150901|2015-01-22 05:30,22,554.5,554.5,554.5,554.5,5
20150901|2015-01-22 06:30,22,555.75,555.75,555.75,555.75,1
20150901|2015-01-22 07:00,22,554.5,554.5,554.5,554.5,1
20150901|2015-01-22 08:30,22,549.75,549.75,548.25,549.5,73
20150901|2015-01-22 09:00,22,551,552.5,551,552,13
20150901|2015-01-22 09:30,22,550,550,550,550,17
20150901|2015-01-22 10:00,22,550,550.75,550,550.75,5
20150901|2015-01-22 10:30,22,550.75,551.25,550.25,550.75,32
20150901|2015-01-22 11:00,22,552.75,552.75,552.5,552.5,3
20150901|2015-01-22 11:30,22,551.5,551.5,550,550,8
20150901|2015-01-22 12:00,22,550,551,550,551,6
20150901|2015-01-22 12:30,22,549,549,549,549,20
20150901|2015-01-22 13:00,22,549,549,547.75,548,19
20150901|2015-01-23 02:30,23,546.75,546.75,546.75,546.75,1
20150901|2015-01-23 06:00,23,543,543,542.75,542.75,25
20150901|2015-01-23 06:30,23,542.75,543,542.75,543,5
20150901|2015-01-23 07:00,23,541.75,541.75,541.75,541.75,1
20150901|2015-01-23 08:30,23,545.25,545.25,545.25,545.25,1
20150901|2015-01-23 09:00,23,545.25,545.25,545.25,545.25,3
20150901|2015-01-23 09:30,23,548.5,548.5,548.5,548.5,1
20150901|2015-01-23 11:00,23,548.5,548.5,548.5,548.5,1
20150901|2015-01-23 12:00,23,546.5,546.5,544.5,544.5,57
20150901|2015-01-23 12:30,23,544.5,544.5,544.25,544.25,2
20150901|2015-01-23 13:00,23,545.25,545.25,545.25,545.25,20
20150901|2015-01-25 19:00,26,545.5,545.5,545.5,545.5,1
20150901|2015-01-26 06:30,26,544.25,544.25,544.25,544.25,1
20150901|2015-01-26 08:30,26,544,544.75,542.25,544.75,9
20150901|2015-01-26 09:00,26,544,544,541.5,541.5,11
20150901|2015-01-26 09:30,26,541.5,541.5,540,540,9
20150901|2015-01-26 10:00,26,539,540.75,539,540.75,14
20150901|2015-01-26 10:30,26,539.75,539.75,539.25,539.25,7
20150901|2015-01-26 11:00,26,541,541.5,538.75,538.75,26
20150901|2015-01-26 11:30,26,539,539.5,537.75,538.5,49
20150901|2015-01-26 12:00,26,538.75,538.75,538,538,14
20150901|2015-01-26 12:30,26,538.25,538.5,538,538,7
20150901|2015-01-26 13:00,26,538.25,539.75,536.5,536.5,56
20150901|2015-01-26 19:00,27,537.25,537.25,537.25,537.25,2
20150901|2015-01-26 20:00,27,536,536,535.75,535.75,31
20150901|2015-01-26 21:00,27,535,535,535,535,6
20150901|2015-01-26 22:00,27,534.5,534.5,534.5,534.5,1
20150901|2015-01-26 23:00,27,534.75,534.75,534.75,534.75,1
20150901|2015-01-27 00:30,27,535,535,535,535,1
20150901|2015-01-27 02:00,27,534.75,534.75,534.5,534.5,2
20150901|2015-01-27 04:00,27,535.5,535.5,535.5,535.5,1
20150901|2015-01-27 07:00,27,537.75,537.75,537.75,537.75,1
20150901|2015-01-27 08:30,27,540.75,541,537,537,44
20150901|2015-01-27 09:00,27,537.75,537.75,537.5,537.5,2
20150901|2015-01-27 10:00,27,538.5,538.5,538.5,538.5,1
20150901|2015-01-27 10:30,27,537.5,538.5,537.5,538.5,90
20150901|2015-01-27 11:00,27,538.5,538.5,537.5,537.5,94
20150901|2015-01-27 11:30,27,537.5,539.5,537.5,539,159
20150901|2015-01-27 12:00,27,540,540,539.5,539.5,2
20150901|2015-01-27 12:30,27,540,542,540,542,6
20150901|2015-01-27 13:00,27,539.25,539.25,536.5,537,25
20150901|2015-01-28 01:00,28,535.75,535.75,535.75,535.75,2
20150901|2015-01-28 08:30,28,533.75,533.75,528.75,530,74
20150901|2015-01-28 09:00,28,527.5,528.25,526,526,17
20150901|2015-01-28 09:30,28,527.25,527.25,526.75,526.75,7
20150901|2015-01-28 10:00,28,529.5,529.5,526.75,527.25,13
20150901|2015-01-28 10:30,28,526.5,526.5,525.75,525.75,3
20150901|2015-01-28 11:00,28,525.75,525.75,524.75,525,3
20150901|2015-01-28 11:30,28,524.75,525.25,523,523.75,40
20150901|2015-01-28 12:00,28,523.75,525,523.75,525,19
20150901|2015-01-28 12:30,28,525.25,525.25,525.25,525.25,2
20150901|2015-01-28 13:00,28,525.25,526,523.75,523.75,6
20150901|2015-01-28 19:00,29,525.75,525.75,524,524,4
20150901|2015-01-29 01:30,29,522.25,522.25,522.25,522.25,1
20150901|2015-01-29 03:00,29,520.75,520.75,520.75,520.75,2
20150901|2015-01-29 04:30,29,522,522,521.75,521.75,42
20150901|2015-01-29 06:30,29,521,521,521,521,1
20150901|2015-01-29 07:00,29,520.75,521,520.75,521,6
20150901|2015-01-29 07:30,29,520.75,522.25,520.75,522.25,4
20150901|2015-01-29 08:30,29,524.75,528.25,523.25,527.5,53
20150901|2015-01-29 09:00,29,527.25,527.25,522.75,522.75,24
20150901|2015-01-29 09:30,29,524.5,524.5,524,524,6
20150901|2015-01-29 10:00,29,522.5,525.5,522.5,525.5,13
20150901|2015-01-29 10:30,29,526.75,529.75,526.75,529.25,6
20150901|2015-01-29 11:00,29,528,528.25,527.75,528,9
20150901|2015-01-29 11:30,29,530.25,530.25,528.5,528.5,9
20150901|2015-01-29 12:30,29,528.25,528.25,528.25,528.25,1
20150901|2015-01-29 13:00,29,524.5,524.5,523.5,523.5,5
20150901|2015-01-29 19:00,30,526.25,526.25,526,526,10
20150901|2015-01-30 00:00,30,525.5,525.5,525.5,525.5,1
20150901|2015-01-30 08:30,30,525,526,521.75,521.75,19
20150901|2015-01-30 09:00,30,521,521,518.75,520,8
20150901|2015-01-30 09:30,30,519.25,519.5,519.25,519.5,5
20150901|2015-01-30 10:00,30,519.75,519.75,517,517,35
20150901|2015-01-30 10:30,30,518,518.5,518,518.5,5
20150901|2015-01-30 11:00,30,518.75,518.75,518.75,518.75,1
20150901|2015-01-30 11:30,30,516.5,516.5,515,516,58
20150901|2015-01-30 12:00,30,516,516,516,516,2
20150901|2015-01-30 12:30,30,517,520,517,518.25,113
20150901|2015-01-30 13:00,30,518.5,521.25,515.25,520,165
20150901|2015-02-01 19:00,2,521,521,519.25,519.25,6
20150901|2015-02-01 21:30,2,517.75,517.75,517.75,517.75,1
20150901|2015-02-01 22:00,2,517.75,517.75,517.75,517.75,2
20150901|2015-02-01 23:30,2,518,518.25,518,518.25,8
20150901|2015-02-02 00:00,2,518,518,518,518,2
20150901|2015-02-02 03:00,2,518.5,518.5,518,518,2
20150901|2015-02-02 05:30,2,519,519,519,519,1
20150901|2015-02-02 08:30,2,519.75,520.25,516,517,41
20150901|2015-02-02 09:00,2,516.25,522.5,515.75,522.5,36
20150901|2015-02-02 09:30,2,518.75,521.75,518.25,518.75,54
20150901|2015-02-02 10:00,2,518.5,518.5,514.5,516.5,154
20150901|2015-02-02 10:30,2,513.75,513.75,513.75,513.75,1
20150901|2015-02-02 11:00,2,512,512,512,512,1
20150901|2015-02-02 11:30,2,511.75,512.25,511.25,512.25,48
20150901|2015-02-02 12:00,2,511,513,511,511.5,270
20150901|2015-02-02 12:30,2,512,512,510.75,510.75,96
20150901|2015-02-02 13:00,2,511,512.25,509.5,510.5,169
20150901|2015-02-02 19:00,3,511,511,510.5,510.5,16
20150901|2015-02-02 20:30,3,512.5,512.5,512.5,512.5,6
20150901|2015-02-02 21:00,3,512.75,512.75,512.75,512.75,9
20150901|2015-02-03 04:00,3,515.25,515.25,515.25,515.25,1
20150901|2015-02-03 06:00,3,515.5,515.5,515.5,515.5,1
20150901|2015-02-03 06:30,3,516.5,516.5,516.5,516.5,2
20150901|2015-02-03 08:30,3,518.25,519.75,516,516.75,345
20150901|2015-02-03 09:00,3,517.25,524,517.25,522.5,51
20150901|2015-02-03 09:30,3,522.75,523.25,520.75,522.25,28
20150901|2015-02-03 10:00,3,522.25,522.75,521,522.5,59
20150901|2015-02-03 10:30,3,523.25,526.25,523.25,526.25,42
20150901|2015-02-03 11:00,3,526,528.75,526,528.75,29
20150901|2015-02-03 11:30,3,527.75,531,527.75,530.5,22
20150901|2015-02-03 12:00,3,530.25,531.5,529.75,531.5,8
20150901|2015-02-03 12:30,3,531.5,532,529.5,529.75,30
20150901|2015-02-03 13:00,3,530,531.75,529.5,529.5,446
20150901|2015-02-03 19:00,4,531,531,531,531,4
20150901|2015-02-03 22:00,4,534,534,533.25,533.25,2
20150901|2015-02-04 03:00,4,537.75,537.75,537.75,537.75,2
20150901|2015-02-04 05:00,4,534.5,534.75,534.5,534.75,4
20150901|2015-02-04 06:30,4,533.25,533.25,533.25,533.25,1
20150901|2015-02-04 07:00,4,532,532,532,532,1
20150901|2015-02-04 08:30,4,530.75,530.75,526.25,527.5,31
20150901|2015-02-04 09:00,4,527.5,532.25,527.25,531.75,11
20150901|2015-02-04 09:30,4,530.5,532.5,530.5,532.5,7
20150901|2015-02-04 10:00,4,531.25,531.25,529.5,530.75,5
20150901|2015-02-04 10:30,4,530,530,530,530,2
20150901|2015-02-04 11:00,4,531.5,531.5,529.5,529.5,10
20150901|2015-02-04 11:30,4,528.75,529,527.25,527.25,30
20150901|2015-02-04 12:00,4,525.5,526.5,525.5,526.5,3
20150901|2015-02-04 12:30,4,525.25,525.25,525,525.25,5
20150901|2015-02-04 13:00,4,524.5,528.25,524,527.75,309
20150901|2015-02-04 19:00,5,527.75,527.75,527.75,527.75,2
20150901|2015-02-04 22:00,5,527.5,527.5,527.5,527.5,1
20150901|2015-02-05 08:30,5,534,537.5,530.75,535.5,38
20150901|2015-02-05 09:00,5,536.25,540.5,536.25,538.75,44
20150901|2015-02-05 09:30,5,540.25,540.5,536,536,116
20150901|2015-02-05 10:00,5,535.25,535.25,533.25,535,9
20150901|2015-02-05 10:30,5,534.75,536.25,534,534,10
20150901|2015-02-05 11:00,5,532.5,533.5,530.5,531.25,174
20150901|2015-02-05 11:30,5,530.75,533.25,530.75,532.5,41
20150901|2015-02-05 12:00,5,532.5,535.5,532.5,535.5,137
20150901|2015-02-05 12:30,5,535.5,537,534.5,534.75,28
20150901|2015-02-05 13:00,5,534.75,537,533.5,537,30
20150901|2015-02-05 19:00,6,537,537,537,537,2
20150901|2015-02-05 21:00,6,538,538,538,538,2
20150901|2015-02-06 02:00,6,540,540,540,540,1
20150901|2015-02-06 03:00,6,541.75,541.75,541.75,541.75,10
20150901|2015-02-06 03:30,6,540,540,539.5,539.75,7
20150901|2015-02-06 04:00,6,542,542.5,539.75,542.5,9
20150901|2015-02-06 05:30,6,542.75,542.75,542.75,542.75,2
20150901|2015-02-06 06:00,6,543,543,542.25,542.25,7
20150901|2015-02-06 06:30,6,542,542,542,542,1
20150901|2015-02-06 07:30,6,541.5,542,541,541,10
20150901|2015-02-06 08:30,6,534.25,535,529,531,157
20150901|2015-02-06 09:00,6,531,532,530.75,532,11
20150901|2015-02-06 09:30,6,535,536,534.75,536,4
20150901|2015-02-06 10:00,6,535.5,535.5,535,535,3
20150901|2015-02-06 10:30,6,536.25,536.25,536.25,536.25,2
20150901|2015-02-06 11:00,6,535.75,536.5,535.25,535.75,15
20150901|2015-02-06 11:30,6,535.5,537,535.5,537,7
20150901|2015-02-06 12:00,6,537,538.25,536,537,21
20150901|2015-02-06 12:30,6,537,539,536.25,538.5,18
20150901|2015-02-06 13:00,6,539.25,539.75,537.75,538.5,136
20150901|2015-02-08 19:00,9,538.5,538.5,538.5,538.5,2
20150901|2015-02-09 00:30,9,540.75,540.75,540.75,540.75,1
20150901|2015-02-09 02:00,9,541.5,541.5,541.5,541.5,1
20150901|2015-02-09 03:30,9,537.75,537.75,536.75,536.75,5
20150901|2015-02-09 04:00,9,536.75,536.75,536,536,4
20150901|2015-02-09 07:30,9,535.5,535.5,535.5,535.5,2
20150901|2015-02-09 08:30,9,535.5,538.75,535.5,538.75,5
20150901|2015-02-09 09:00,9,538.75,540,538.75,540,20
20150901|2015-02-09 09:30,9,541.5,542,536,537,15
20150901|2015-02-09 10:00,9,537,537.75,537,537.75,4
20150901|2015-02-09 10:30,9,537.75,539,537.75,539,5
20150901|2015-02-09 11:30,9,539,539,537.75,537.75,2
20150901|2015-02-09 12:00,9,539.75,540,539.75,540,3
20150901|2015-02-09 12:30,9,540.5,540.75,540.5,540.75,9
20150901|2015-02-09 13:00,9,539.75,541.25,539.75,540.75,32
20150901|2015-02-09 19:00,10,540,540,540,540,1
20150901|2015-02-09 20:00,10,541.75,541.75,541.75,541.75,1
20150901|2015-02-09 22:30,10,540.5,540.5,540.5,540.5,1
20150901|2015-02-10 07:00,10,537.5,537.5,537.5,537.5,1
20150901|2015-02-10 08:30,10,536.75,537,534.5,536.5,35
20150901|2015-02-10 09:00,10,537,538.25,536.25,537.75,17
20150901|2015-02-10 09:30,10,537.25,538.75,537.25,537.75,11
20150901|2015-02-10 10:00,10,538.5,538.75,538,538.75,13
20150901|2015-02-10 10:30,10,538,538.5,537.25,537.5,33
20150901|2015-02-10 11:00,10,537.75,537.75,532.75,535.5,122
20150901|2015-02-10 11:30,10,536,536.5,534.5,535.75,8
20150901|2015-02-10 12:00,10,535.25,535.5,533.5,534.5,65
20150901|2015-02-10 12:30,10,535.75,535.75,534.5,535.25,31
20150901|2015-02-10 13:00,10,535.25,535.75,532.75,534,148
20150901|2015-02-10 19:00,11,533.25,533.25,533.25,533.25,1
20150901|2015-02-10 19:30,11,532,532,531.75,531.75,6
20150901|2015-02-11 00:30,11,529.75,529.75,529.75,529.75,1
20150901|2015-02-11 01:00,11,529.75,529.75,529.75,529.75,1
20150901|2015-02-11 02:00,11,529,529,528.75,528.75,37
20150901|2015-02-11 03:30,11,529.25,529.25,529.25,529.25,2
20150901|2015-02-11 05:30,11,528.5,528.5,528.5,528.5,2
20150901|2015-02-11 06:00,11,528.75,528.75,528.75,528.75,2
20150901|2015-02-11 07:00,11,529.25,529.25,529.25,529.25,2
20150901|2015-02-11 07:30,11,529,529,529,529,2
20150901|2015-02-11 08:30,11,526.25,534.5,526.25,533.25,71
20150901|2015-02-11 09:00,11,531,532.5,529.5,532.25,54
20150901|2015-02-11 09:30,11,532,533.5,531.5,533.25,8
20150901|2015-02-11 10:00,11,533,533.5,532.25,532.5,5
20150901|2015-02-11 10:30,11,533,537.25,533,537,38
20150901|2015-02-11 11:00,11,536.5,536.5,532.5,533.75,341
20150901|2015-02-11 11:30,11,534,536,533.5,536,51
20150901|2015-02-11 12:00,11,534.25,536,534,536,11
20150901|2015-02-11 12:30,11,536.25,536.5,536.25,536.5,5
20150901|2015-02-11 13:00,11,535.75,537,533.5,534,68
20150901|2015-02-11 21:30,12,533.5,533.5,533.5,533.5,1
20150901|2015-02-12 03:00,12,533.25,533.25,533.25,533.25,2
20150901|2015-02-12 03:30,12,535.25,535.25,535.25,535.25,1
20150901|2015-02-12 04:30,12,534.75,534.75,534.75,534.75,5
20150901|2015-02-12 05:00,12,534.25,535,534.25,535,2
20150901|2015-02-12 06:30,12,535.75,535.75,535.75,535.75,2
20150901|2015-02-12 08:30,12,534.25,534.25,530.5,531,65
20150901|2015-02-12 09:00,12,530.5,530.75,528.75,530.75,90
20150901|2015-02-12 09:30,12,531,531,529.25,530.75,93
20150901|2015-02-12 10:00,12,530.25,530.25,528.5,528.5,16
20150901|2015-02-12 10:30,12,528.5,529.25,527,528.75,35
20150901|2015-02-12 11:00,12,529.25,530,529,530,16
20150901|2015-02-12 11:30,12,530.5,530.5,528.75,529.75,44
20150901|2015-02-12 12:00,12,529.5,530.5,529.25,529.75,14
20150901|2015-02-12 12:30,12,528.5,529.25,528.5,528.75,84
20150901|2015-02-12 13:00,12,530,530.25,529,530,86
20150901|2015-02-12 20:00,13,529.75,529.75,529.75,529.75,1
20150901|2015-02-12 20:30,13,529.75,529.75,529.75,529.75,28
20150901|2015-02-12 21:00,13,529.75,529.75,529.75,529.75,9
20150901|2015-02-12 21:30,13,529.75,529.75,529.75,529.75,10
20150901|2015-02-13 02:00,13,531.5,531.5,531.5,531.5,1
20150901|2015-02-13 03:30,13,531.25,531.25,531.25,531.25,2
20150901|2015-02-13 04:30,13,530.25,530.25,530,530,4
20150901|2015-02-13 05:30,13,529.75,529.75,529.75,529.75,1
20150901|2015-02-13 07:00,13,529.5,530.75,529.5,530.75,9
20150901|2015-02-13 07:30,13,532.25,534.25,532.25,533.5,12
20150901|2015-02-13 08:30,13,535.25,538,535.25,536.5,47
20150901|2015-02-13 09:00,13,537.5,537.5,534.5,537,84
20150901|2015-02-13 09:30,13,536.75,536.75,535.25,535.75,23
20150901|2015-02-13 10:00,13,535.75,535.75,535.5,535.5,6
20150901|2015-02-13 10:30,13,535.25,537.75,535.25,537.25,12
20150901|2015-02-13 11:00,13,537,539.25,537,539.25,9
20150901|2015-02-13 11:30,13,539.5,540.5,536.75,536.75,45
20150901|2015-02-13 12:00,13,536.75,537.75,536,537.75,137
20150901|2015-02-13 12:30,13,537,538.75,537,538.75,35
20150901|2015-02-13 13:00,13,539,539.75,538.75,539.75,41
20150901|2015-02-16 19:00,17,545,545,545,545,2
20150901|2015-02-17 01:30,17,545.25,545.25,545.25,545.25,1
20150901|2015-02-17 04:00,17,547.75,547.75,547.75,547.75,3
20150901|2015-02-17 07:00,17,549.25,549.25,549.25,549.25,30
20150901|2015-02-17 07:30,17,549.25,549.5,549.25,549.5,82
20150901|2015-02-17 08:30,17,549.5,549.75,546,547.5,28
20150901|2015-02-17 09:00,17,544,546.25,544,544,67
20150901|2015-02-17 09:30,17,544.25,545,542.75,542.75,21
20150901|2015-02-17 10:00,17,543,544,540,540.25,89
20150901|2015-02-17 10:30,17,541,542,540.75,541,22
20150901|2015-02-17 11:00,17,540.25,542.25,539.75,542.25,190
20150901|2015-02-17 11:30,17,542.75,543.5,542.5,542.5,11
20150901|2015-02-17 12:00,17,543.75,545,543.25,544.25,33
20150901|2015-02-17 12:30,17,544.5,544.5,543.25,544,10
20150901|2015-02-17 13:00,17,543.75,544,542.25,543.75,65
20150901|2015-02-17 19:00,18,546.75,547,546.75,547,2
20150901|2015-02-17 23:30,18,550.5,550.5,550.5,550.5,1
20150901|2015-02-18 03:30,18,548.75,548.75,546.5,546.5,5
20150901|2015-02-18 05:00,18,544.5,544.5,544.5,544.5,3
20150901|2015-02-18 06:30,18,542.25,542.25,542.25,542.25,2
20150901|2015-02-18 07:00,18,542.75,542.75,542.75,542.75,2
20150901|2015-02-18 07:30,18,542.5,542.5,542.25,542.25,4
20150901|2015-02-18 08:30,18,542.25,542.5,539.75,541,38
20150901|2015-02-18 09:00,18,540.5,540.5,535.25,536.75,54
20150901|2015-02-18 09:30,18,536.25,536.5,533,533,134
20150901|2015-02-18 10:00,18,533,534.75,533,533.75,40
20150901|2015-02-18 10:30,18,533.25,533.25,531,531.5,23
20150901|2015-02-18 11:00,18,532.5,533.75,532.25,532.5,64
20150901|2015-02-18 11:30,18,532.5,532.5,532,532.25,10
20150901|2015-02-18 12:00,18,532,532.25,531.75,532,11
20150901|2015-02-18 12:30,18,532.75,533,532.25,532.25,18
20150901|2015-02-18 13:00,18,532.25,534.25,532.25,534.25,14
20150901|2015-02-19 03:00,19,531.75,531.75,531.5,531.5,3
20150901|2015-02-19 03:30,19,530.5,530.5,530.5,530.5,2
20150901|2015-02-19 04:30,19,530.25,530.25,530,530.25,3
20150901|2015-02-19 05:00,19,530.25,530.25,530.25,530.25,1
20150901|2015-02-19 05:30,19,530,530,530,530,1
20150901|2015-02-19 07:00,19,533,534,532.25,532.25,3
20150901|2015-02-19 07:30,19,531.5,531.5,531.5,531.5,4
20150901|2015-02-19 08:30,19,533.5,533.75,533,533.5,37
20150901|2015-02-19 09:00,19,533.25,533.75,532,532.25,51
20150901|2015-02-19 09:30,19,532.25,535.75,531.5,535.25,145
20150901|2015-02-19 10:00,19,535.5,535.5,534,534.25,28
20150901|2015-02-19 10:30,19,534.75,539,534.75,537.75,89
20150901|2015-02-19 11:00,19,537.25,537.25,534.75,535.25,29
20150901|2015-02-19 11:30,19,536.25,536.75,532,532.75,179
20150901|2015-02-19 12:00,19,531.75,533.75,531.25,533.5,43
20150901|2015-02-19 12:30,19,533.5,534.25,532,533,26
20150901|2015-02-19 13:00,19,531.5,531.5,529.25,529.5,80
20150901|2015-02-19 19:00,20,529.75,529.75,529.75,529.75,1
20150901|2015-02-19 21:30,20,531,531,531,531,1
20150901|2015-02-19 23:00,20,532,532,532,532,1
20150901|2015-02-20 00:00,20,532.5,532.5,532.5,532.5,1
20150901|2015-02-20 01:30,20,532.75,532.75,532.75,532.75,3
20150901|2015-02-20 06:30,20,530.5,530.5,530.25,530.25,3
20150901|2015-02-20 07:00,20,532.5,532.5,532.5,532.5,2
20150901|2015-02-20 07:30,20,531,531,530.25,530.75,8
20150901|2015-02-20 08:30,20,531,531,523.75,524.75,101
20150901|2015-02-20 09:00,20,524,525.5,524,525.25,35
20150901|2015-02-20 09:30,20,524.25,524.25,522,522.75,59
20150901|2015-02-20 10:00,20,522.25,522.75,521.5,522.75,38
20150901|2015-02-20 10:30,20,522.5,522.5,521.5,521.75,35
20150901|2015-02-20 11:00,20,521.75,521.75,520,520,130
20150901|2015-02-20 11:30,20,520,520.25,518,519.75,43
20150901|2015-02-20 12:00,20,520,520.5,519.5,520.5,32
20150901|2015-02-20 12:30,20,520.25,521.25,518.75,520.5,52
20150901|2015-02-20 13:00,20,520,521,518.75,519,63
20150901|2015-02-22 19:00,23,519.75,519.75,519.75,519.75,3
20150901|2015-02-23 02:00,23,520.25,520.5,520.25,520.5,6
20150901|2015-02-23 02:30,23,519.75,519.75,519.5,519.5,2
20150901|2015-02-23 04:30,23,520.25,520.25,520.25,520.25,1
20150901|2015-02-23 05:00,23,520,520,520,520,2
20150901|2015-02-23 07:00,23,518.25,518.5,517.75,518,17
20150901|2015-02-23 08:30,23,521.75,522.5,520.25,522.5,51
20150901|2015-02-23 09:00,23,521.25,521.75,518,518.25,37
20150901|2015-02-23 09:30,23,518,519,517,518.75,82
20150901|2015-02-23 10:00,23,518.25,518.25,516.5,517,55
20150901|2015-02-23 10:30,23,516.5,517.75,516.25,516.5,31
20150901|2015-02-23 11:00,23,516,516.25,515.75,516,25
20150901|2015-02-23 11:30,23,515.25,516,515.25,515.5,146
20150901|2015-02-23 12:00,23,515.5,516.25,515.25,515.5,47
20150901|2015-02-23 12:30,23,515.75,516.25,515.5,516.25,111
20150901|2015-02-23 13:00,23,516.5,517.5,516,516.75,20
20150901|2015-02-23 19:00,24,515.5,515.5,515.5,515.5,1
20150901|2015-02-23 20:00,24,515.5,515.5,515.5,515.5,2
20150901|2015-02-23 20:30,24,516.75,516.75,516.75,516.75,2
20150901|2015-02-23 21:30,24,518.25,518.25,518.25,518.25,1
20150901|2015-02-23 22:30,24,519,519,519,519,1
20150901|2015-02-24 00:00,24,518.25,518.25,518.25,518.25,4
20150901|2015-02-24 01:30,24,518,518,518,518,1
20150901|2015-02-24 02:00,24,519,520.75,519,520.75,4
20150901|2015-02-24 02:30,24,518.75,518.75,518.75,518.75,2
20150901|2015-02-24 03:00,24,519,519,519,519,2
20150901|2015-02-24 03:30,24,519.75,520,519.75,520,4
20150901|2015-02-24 04:00,24,519.5,519.5,519.5,519.5,2
20150901|2015-02-24 05:00,24,519,519,519,519,3
20150901|2015-02-24 06:30,24,518,518,518,518,2
20150901|2015-02-24 07:30,24,519,519,519,519,2
20150901|2015-02-24 08:30,24,520.75,520.75,517.5,518,133
20150901|2015-02-24 09:00,24,517.25,521.75,515.75,520.75,84
20150901|2015-02-24 09:30,24,520.5,522.5,520.5,521.25,70
20150901|2015-02-24 10:00,24,521,521.5,517.75,517.75,54
20150901|2015-02-24 10:30,24,517,521.5,517,521.25,45
20150901|2015-02-24 11:00,24,520.75,523,519.5,519.5,14
20150901|2015-02-24 11:30,24,520.5,522.25,520.5,521.5,24
20150901|2015-02-24 12:00,24,520.75,520.75,519.75,519.75,5
20150901|2015-02-24 12:30,24,520.25,520.5,518.25,519.75,181
20150901|2015-02-24 13:00,24,519.75,519.75,515.75,515.75,43
20150901|2015-02-24 19:30,25,515,515,514,514,115
20150901|2015-02-24 22:00,25,514,514,514,514,1
20150901|2015-02-24 23:30,25,514.75,514.75,514.75,514.75,1
20150901|2015-02-25 00:30,25,514.5,514.5,514.5,514.5,1
20150901|2015-02-25 02:00,25,514,514,513.75,513.75,4
20150901|2015-02-25 02:30,25,514,514,514,514,1
20150901|2015-02-25 03:00,25,514.75,514.75,514.75,514.75,1
20150901|2015-02-25 04:00,25,517.25,519,517.25,519,148
20150901|2015-02-25 06:30,25,514.5,514.5,514.5,514.5,3
20150901|2015-02-25 07:30,25,514.25,515.25,514.25,515.25,4
20150901|2015-02-25 08:30,25,515.5,516,512,513.5,319
20150901|2015-02-25 09:00,25,512.5,513.25,511.25,511.25,52
20150901|2015-02-25 09:30,25,511,512.25,510.75,511.25,54
20150901|2015-02-25 10:00,25,510.75,511.5,510.5,511,65
20150901|2015-02-25 10:30,25,510.75,511,510,510,13
20150901|2015-02-25 11:00,25,510.25,511,509.75,509.75,29
20150901|2015-02-25 11:30,25,510,510,509,509.25,28
20150901|2015-02-25 12:00,25,509.25,509.25,508.5,508.5,3
20150901|2015-02-25 12:30,25,508.25,509,508.25,508.75,21
20150901|2015-02-25 13:00,25,509,510.75,509,510.5,80
20150901|2015-02-25 19:00,26,510.75,510.75,510.75,510.75,1
20150901|2015-02-25 22:30,26,510.5,510.5,510.5,510.5,1
20150901|2015-02-25 23:00,26,510.75,511.5,510.75,511.5,3
20150901|2015-02-26 01:00,26,511.5,511.5,511.5,511.5,1
20150901|2015-02-26 02:00,26,511.5,511.5,511.5,511.5,3
20150901|2015-02-26 02:30,26,512.5,512.75,512.5,512.5,43
20150901|2015-02-26 03:00,26,512.5,512.5,512,512,8
20150901|2015-02-26 04:00,26,512,512,511.5,511.5,11
20150901|2015-02-26 04:30,26,510.5,510.5,510.5,510.5,5
20150901|2015-02-26 05:00,26,510.5,510.5,510,510,4
20150901|2015-02-26 06:00,26,510,510,510,510,2
20150901|2015-02-26 06:30,26,510.75,510.75,510.75,510.75,3
20150901|2015-02-26 07:00,26,510.75,510.75,509.75,509.75,16
20150901|2015-02-26 07:30,26,509.25,509.25,509,509.25,76
20150901|2015-02-26 08:30,26,508,510,507,509.25,233
20150901|2015-02-26 09:00,26,509.25,509.5,507,507,106
20150901|2015-02-26 09:30,26,506.5,507.5,505.25,505.25,75
20150901|2015-02-26 10:00,26,505.5,505.5,503.5,504,127
20150901|2015-02-26 10:30,26,505.25,511,505.25,510.75,78
20150901|2015-02-26 11:00,26,512.5,513.25,508.75,510,31
20150901|2015-02-26 11:30,26,510.75,510.75,508.75,509.5,21
20150901|2015-02-26 12:00,26,509,511,509,511,18
20150901|2015-02-26 12:30,26,512,512.5,511.25,512.25,64
20150901|2015-02-26 13:00,26,512.75,513.75,512.25,512.75,41
20150901|2015-02-26 19:00,27,512.5,512.5,511.75,511.75,22
20150901|2015-02-26 19:30,27,510.75,510.75,510.75,510.75,5
20150901|2015-02-26 20:00,27,510.75,510.75,510.75,510.75,5
20150901|2015-02-26 20:30,27,510.75,510.75,510.75,510.75,3
20150901|2015-02-26 21:00,27,510.75,511.5,510.75,511,81
20150901|2015-02-26 21:30,27,511.25,511.25,511,511,9
20150901|2015-02-27 00:30,27,511.5,511.5,511.5,511.5,1
20150901|2015-02-27 02:00,27,512.5,514,512.5,514,4
20150901|2015-02-27 03:30,27,514.75,515,514.75,515,19
20150901|2015-02-27 04:00,27,515.5,516.25,514.5,515.75,121
20150901|2015-02-27 04:30,27,516,516.5,516,516.5,4
20150901|2015-02-27 05:00,27,516,516,516,516,2
20150901|2015-02-27 05:30,27,516,516,516,516,3
20150901|2015-02-27 06:30,27,517.75,518.5,517.75,518.5,7
20150901|2015-02-27 07:00,27,518.75,518.75,518,518,36
20150901|2015-02-27 07:30,27,517.5,517.5,517.5,517.5,1
20150901|2015-02-27 08:30,27,518,518,514,515.25,126
20150901|2015-02-27 09:00,27,515,517.5,514.25,516.5,148
20150901|2015-02-27 09:30,27,517,521,517,519.25,80
20150901|2015-02-27 10:00,27,519.75,521,519.75,520,38
20150901|2015-02-27 10:30,27,521.5,521.5,520,521.25,38
20150901|2015-02-27 11:00,27,521.75,524,521,523.25,208
20150901|2015-02-27 11:30,27,523.5,527,523.5,526.25,69
20150901|2015-02-27 12:00,27,525.5,528.25,525.5,527,122
20150901|2015-02-27 12:30,27,526.75,529.5,525.5,529,415
20150901|2015-02-27 13:00,27,529,529.75,524.25,524.25,271
20150901|2015-03-01 19:30,2,528,528,526.5,526.75,127
20150901|2015-03-01 20:30,2,526.75,526.75,526.75,526.75,1
20150901|2015-03-02 01:30,2,527.75,527.75,527.75,527.75,2
20150901|2015-03-02 02:00,2,530,530,530,530,1
20150901|2015-03-02 02:30,2,529.75,529.75,529.5,529.5,4
20150901|2015-03-02 03:00,2,529,529,529,529,2
20150901|2015-03-02 04:00,2,529.25,529.25,529.25,529.25,25
20150901|2015-03-02 04:30,2,528.5,528.5,526.75,527.5,54
20150901|2015-03-02 05:00,2,527.25,527.75,526.75,527,46
20150901|2015-03-02 05:30,2,526.5,527.25,526.5,526.75,79
20150901|2015-03-02 07:00,2,526.75,527,526.75,527,2
20150901|2015-03-02 08:30,2,527.25,528.75,524.25,524.25,71
20150901|2015-03-02 09:00,2,522.5,524,520.75,522.25,54
20150901|2015-03-02 09:30,2,521.25,521.25,518.25,519,70
20150901|2015-03-02 10:00,2,518.75,520.25,518,518.75,44
20150901|2015-03-02 10:30,2,517.5,517.5,515.5,516,63
20150901|2015-03-02 11:00,2,515.25,515.5,514.25,514.25,144
20150901|2015-03-02 11:30,2,514.75,515.25,514,514.5,80
20150901|2015-03-02 12:00,2,514.5,514.75,511.75,511.75,110
20150901|2015-03-02 12:30,2,512,513.75,512,512.25,51
20150901|2015-03-02 13:00,2,511.75,513,511.75,512.25,162
20150901|2015-03-02 19:00,3,513.5,513.5,512.25,512.25,58
20150901|2015-03-02 19:30,3,512.25,512.25,512,512,14
20150901|2015-03-02 20:00,3,512.25,512.25,512,512,5
20150901|2015-03-02 20:30,3,512,512.25,512,512,17
20150901|2015-03-02 21:00,3,512,512,511.5,511.5,10
20150901|2015-03-02 21:30,3,511.75,511.75,511.5,511.75,6
20150901|2015-03-02 22:00,3,511.75,511.75,511.75,511.75,7
20150901|2015-03-02 22:30,3,512.25,512.25,512.25,512.25,6
20150901|2015-03-03 02:00,3,512.25,512.25,512.25,512.25,1
20150901|2015-03-03 04:00,3,512.75,512.75,512.75,512.75,11
20150901|2015-03-03 04:30,3,512.75,512.75,512.75,512.75,4
20150901|2015-03-03 05:00,3,512.5,512.75,512.5,512.5,36
20150901|2015-03-03 05:30,3,513.25,513.25,513.25,513.25,3
20150901|2015-03-03 07:30,3,514,514.25,514,514,5
20150901|2015-03-03 08:30,3,513.25,515.25,510.5,511,129
20150901|2015-03-03 09:00,3,511,511.25,507.25,507.5,80
20150901|2015-03-03 09:30,3,507.25,507.25,504.75,507.25,52
20150901|2015-03-03 10:00,3,507.75,510.75,507.5,509.5,150
20150901|2015-03-03 10:30,3,509.75,514.5,509.75,514.5,46
20150901|2015-03-03 11:00,3,515.75,518.25,513.75,515.25,66
20150901|2015-03-03 11:30,3,515,515.5,512.75,513,49
20150901|2015-03-03 12:00,3,514.25,516.5,514.25,516.5,16
20150901|2015-03-03 12:30,3,517.25,517.75,516,516.75,49
20150901|2015-03-03 13:00,3,517,519,516.5,516.5,73
20150901|2015-03-03 19:00,4,518.25,518.5,518.25,518.25,310
20150901|2015-03-03 19:30,4,518.25,518.25,518.25,518.25,24
20150901|2015-03-03 20:00,4,518.25,518.25,518,518,66
20150901|2015-03-04 00:00,4,518,518,517.75,517.75,5
20150901|2015-03-04 01:00,4,517.25,517.25,516.25,516.25,4
20150901|2015-03-04 01:30,4,516,516,515.25,515.25,7
20150901|2015-03-04 02:30,4,515.75,515.75,515.75,515.75,1
20150901|2015-03-04 03:30,4,515,515.25,515,515.25,3
20150901|2015-03-04 04:00,4,514.75,515.25,514.75,515.25,4
20150901|2015-03-04 04:30,4,515.25,515.25,515.25,515.25,3
20150901|2015-03-04 05:00,4,515.5,515.5,515.5,515.5,3
20150901|2015-03-04 05:30,4,515.25,515.5,514.75,515.5,8
20150901|2015-03-04 06:00,4,515.75,516,515.75,516,3
20150901|2015-03-04 06:30,4,515.25,515.5,515.25,515.5,4
20150901|2015-03-04 07:00,4,514.5,514.5,514.25,514.25,16
20150901|2015-03-04 07:30,4,514.25,514.25,514.25,514.25,4
20150901|2015-03-04 08:30,4,515,515,511.25,512.75,80
20150901|2015-03-04 09:00,4,511.5,511.75,510,510.5,23
20150901|2015-03-04 09:30,4,510.25,512.5,509.5,512.25,103
20150901|2015-03-04 10:00,4,511.75,513,511,511.75,40
20150901|2015-03-04 10:30,4,510.75,512.25,510.75,512.25,33
20150901|2015-03-04 11:00,4,511.5,512.5,511.5,511.75,90
20150901|2015-03-04 11:30,4,511.5,511.75,511,511.25,93
20150901|2015-03-04 12:00,4,511.5,512,511,511,34
20150901|2015-03-04 12:30,4,511.5,512.75,511,512.25,54
20150901|2015-03-04 13:00,4,512,513.5,512,512.5,88
20150901|2015-03-04 19:00,5,511.75,511.75,508.75,508.75,4
20150901|2015-03-04 19:30,5,509,509,508.75,508.75,4
20150901|2015-03-04 22:00,5,509.75,510.75,509.75,510.75,3
20150901|2015-03-04 23:30,5,511.75,511.75,511.75,511.75,1
20150901|2015-03-05 00:00,5,511.5,511.5,511.5,511.5,1
20150901|2015-03-05 00:30,5,511.5,511.5,511.5,511.5,1
20150901|2015-03-05 01:00,5,511.75,511.75,511.75,511.75,1
20150901|2015-03-05 06:00,5,513,513,513,513,1
20150901|2015-03-05 06:30,5,511.5,511.5,511.25,511.25,4
20150901|2015-03-05 07:00,5,511,511.5,510.75,511.5,8
20150901|2015-03-05 07:30,5,511.75,513.25,511.75,513.25,9
20150901|2015-03-05 08:30,5,511,511,506.75,509.25,263
20150901|2015-03-05 09:00,5,509,509,503.75,504,139
20150901|2015-03-05 09:30,5,504,504,502,503.25,119
20150901|2015-03-05 10:00,5,503.25,503.75,501.5,503.5,62
20150901|2015-03-05 10:30,5,503.75,504.75,500.75,501,43
20150901|2015-03-05 11:00,5,501,501,499,499.25,280
20150901|2015-03-05 11:30,5,499,499,498,498.75,33
20150901|2015-03-05 12:00,5,499,501,498,500.25,312
20150901|2015-03-05 12:30,5,500.75,500.75,498.75,498.75,35
20150901|2015-03-05 13:00,5,498.75,500.25,498,498,96
20150901|2015-03-05 19:00,6,500,500,499,499,21
20150901|2015-03-05 19:30,6,499.75,499.75,499.75,499.75,1
20150901|2015-03-05 20:00,6,499.75,499.75,499.75,499.75,1
20150901|2015-03-05 22:00,6,499,499,499,499,1
20150901|2015-03-05 23:30,6,498.25,498.25,498,498,2
20150901|2015-03-06 00:00,6,498.75,498.75,498.5,498.5,2
20150901|2015-03-06 00:30,6,498.75,498.75,498.75,498.75,1
20150901|2015-03-06 01:30,6,498.5,498.5,497.5,497.5,3
20150901|2015-03-06 02:30,6,498.25,498.5,498.25,498.5,2
20150901|2015-03-06 03:00,6,498,498.25,497.5,497.5,5
20150901|2015-03-06 03:30,6,497.25,498,496.75,497.25,79
20150901|2015-03-06 04:00,6,497.75,498,497.75,498,24
20150901|2015-03-06 04:30,6,498,498,498,498,11
20150901|2015-03-06 05:00,6,497,497,496.5,496.5,3
20150901|2015-03-06 06:00,6,497,498,497,498,3
20150901|2015-03-06 06:30,6,498.5,498.5,498.5,498.5,1
20150901|2015-03-06 07:00,6,498,499,498,499,7
20150901|2015-03-06 07:30,6,499.25,499.25,496.25,497.5,99
20150901|2015-03-06 08:30,6,495.5,497.5,495.25,496.25,163
20150901|2015-03-06 09:00,6,496.25,498,495.75,498,139
20150901|2015-03-06 09:30,6,497.75,498.75,497,497,76
20150901|2015-03-06 10:00,6,496.5,496.5,495.25,495.75,176
20150901|2015-03-06 10:30,6,495.75,496,493.5,494,79
20150901|2015-03-06 11:00,6,494.5,496,494.25,495.75,43
20150901|2015-03-06 11:30,6,496.25,498,496.25,497,92
20150901|2015-03-06 12:00,6,496.75,497.5,495.5,495.5,127
20150901|2015-03-06 12:30,6,496,497.25,496,496,80
20150901|2015-03-06 13:00,6,496,498.5,495,495.75,340
20150901|2015-03-08 19:00,9,499,499.25,498.75,499.25,5
20150901|2015-03-08 20:00,9,499.5,499.5,499.5,499.5,2
20150901|2015-03-08 21:00,9,499,499,499,499,1
20150901|2015-03-08 22:00,9,499.25,499.25,499.25,499.25,1
20150901|2015-03-09 00:00,9,500,500,499.75,499.75,2
20150901|2015-03-09 00:30,9,500,500,499.75,499.75,3
20150901|2015-03-09 03:00,9,500.5,500.5,500.5,500.5,3
20150901|2015-03-09 03:30,9,500.75,500.75,500.75,500.75,1
20150901|2015-03-09 04:30,9,499.75,499.75,499.75,499.75,2
20150901|2015-03-09 05:00,9,500.75,500.75,500.75,500.75,1
20150901|2015-03-09 06:00,9,503.5,503.5,503.5,503.5,1
20150901|2015-03-09 06:30,9,503.75,503.75,503.75,503.75,1
20150901|2015-03-09 07:00,9,505,505,503.25,503.25,10
20150901|2015-03-09 07:30,9,502.75,502.75,502.75,502.75,4
20150901|2015-03-09 08:30,9,503.25,504.5,501.5,503.5,257
20150901|2015-03-09 09:00,9,503.75,504.75,501.75,502.75,155
20150901|2015-03-09 09:30,9,503,504,501.5,503.25,111
20150901|2015-03-09 10:00,9,503.25,506.5,503.25,505.75,69
20150901|2015-03-09 10:30,9,505.5,505.75,503.25,505.25,52
20150901|2015-03-09 11:00,9,505.75,505.75,504.75,505.5,119
20150901|2015-03-09 11:30,9,505.75,506.25,505,505.75,30
20150901|2015-03-09 12:00,9,505.5,507.5,504.75,507.5,28
20150901|2015-03-09 12:30,9,507.5,508,506.75,507,48
20150901|2015-03-09 13:00,9,506.75,507.25,503.25,503.75,68
20150901|2015-03-09 19:00,10,504.5,504.5,503.25,503.25,7
20150901|2015-03-09 20:00,10,503.25,503.25,503.25,503.25,5
20150901|2015-03-09 21:30,10,503.5,503.5,503.5,503.5,1
20150901|2015-03-09 22:00,10,503.25,503.25,503.25,503.25,10
20150901|2015-03-10 00:00,10,504.25,504.25,504.25,504.25,2
20150901|2015-03-10 01:30,10,505.75,506,505.75,506,2
20150901|2015-03-10 02:30,10,504,504,503.75,503.75,42
20150901|2015-03-10 03:00,10,503.75,503.75,503.25,503.25,5
20150901|2015-03-10 03:30,10,503.5,503.5,501.25,501.5,9
20150901|2015-03-10 04:00,10,500.5,500.5,500.5,500.5,2
20150901|2015-03-10 04:30,10,500.75,500.75,498.75,498.75,5
20150901|2015-03-10 05:00,10,498.25,500,498.25,500,31
20150901|2015-03-10 05:30,10,499,499,499,499,2
20150901|2015-03-10 06:00,10,500,500.5,500,500.5,4
20150901|2015-03-10 06:30,10,500.5,500.5,500,500,10
20150901|2015-03-10 07:00,10,500,500,500,500,1
20150901|2015-03-10 07:30,10,499.75,499.75,499.75,499.75,5
20150901|2015-03-10 08:30,10,499.5,501.75,498,501.75,42
20150901|2015-03-10 09:00,10,500.75,500.75,498.25,498.25,31
20150901|2015-03-10 09:30,10,498.5,500.25,497.75,500.25,39
20150901|2015-03-10 10:00,10,501,501,499.5,500,37
20150901|2015-03-10 10:30,10,500.25,500.75,499.75,499.75,28
20150901|2015-03-10 11:00,10,500.5,510,500.5,508,172
20150901|2015-03-10 11:30,10,507.75,507.75,505,507,354
20150901|2015-03-10 12:00,10,506.75,507.25,504.25,504.25,48
20150901|2015-03-10 12:30,10,504.75,504.75,502.25,503.5,25
20150901|2015-03-10 13:00,10,503.5,507.75,503.5,507.75,95
20150901|2015-03-10 19:00,11,507.75,509.75,507,508.75,17
20150901|2015-03-10 20:00,11,510,513,510,513,4
20150901|2015-03-10 22:00,11,512.25,512.25,512.25,512.25,1
20150901|2015-03-10 22:30,11,509.75,510.25,509,509.75,6
20150901|2015-03-10 23:00,11,510.75,510.75,510.75,510.75,1
20150901|2015-03-10 23:30,11,510.5,510.5,510.5,510.5,1
20150901|2015-03-11 00:30,11,510.5,510.5,510.5,510.5,1
20150901|2015-03-11 03:30,11,513.25,513.5,513.25,513.5,4
20150901|2015-03-11 04:00,11,513.5,513.5,513,513,2
20150901|2015-03-11 04:30,11,512.75,512.75,510.5,510.5,7
20150901|2015-03-11 05:30,11,509,510,508.75,510,6
20150901|2015-03-11 06:00,11,510.75,510.75,510.5,510.5,3
20150901|2015-03-11 06:30,11,511.5,512.5,511.5,512.25,8
20150901|2015-03-11 07:00,11,512.5,512.5,512.25,512.5,14
20150901|2015-03-11 07:30,11,512.5,512.5,512.5,512.5,13
20150901|2015-03-11 08:30,11,511.25,512.5,509.5,509.5,112
20150901|2015-03-11 09:00,11,509.25,509.75,508.75,509,84
20150901|2015-03-11 09:30,11,508.75,510,508,509.25,121
20150901|2015-03-11 10:00,11,509.75,510.25,509.25,509.5,139
20150901|2015-03-11 10:30,11,510.75,513,510.5,510.5,42
20150901|2015-03-11 11:00,11,511.5,512.25,511.25,511.5,30
20150901|2015-03-11 11:30,11,512,512.5,510.75,511.25,140
20150901|2015-03-11 12:00,11,510.75,512,510,511.25,53
20150901|2015-03-11 12:30,11,511.5,511.75,508.75,509.25,85
20150901|2015-03-11 13:00,11,509.5,511.5,509.5,510.75,105
20150901|2015-03-11 19:00,12,511,511,511,511,1
20150901|2015-03-11 20:30,12,512,512,512,512,1
20150901|2015-03-11 22:00,12,513.5,513.5,513.5,513.5,6
20150901|2015-03-11 22:30,12,514,514,514,514,1
20150901|2015-03-11 23:00,12,514.25,514.25,514.25,514.25,1
20150901|2015-03-11 23:30,12,514.25,514.25,514.25,514.25,1
20150901|2015-03-12 02:00,12,514.25,514.5,514.25,514.25,50
20150901|2015-03-12 02:30,12,514.5,514.5,513.75,513.75,6
20150901|2015-03-12 03:00,12,514,514,513,513,5
20150901|2015-03-12 03:30,12,513,513,513,513,55
20150901|2015-03-12 04:00,12,513.75,513.75,513.75,513.75,1
20150901|2015-03-12 04:30,12,513.5,513.5,513.5,513.5,7
20150901|2015-03-12 05:00,12,513.5,514,513.5,514,10
20150901|2015-03-12 06:00,12,514.75,514.75,514.75,514.75,2
20150901|2015-03-12 06:30,12,515.25,515.5,515.25,515.5,5
20150901|2015-03-12 07:00,12,515.25,516.75,515,516.25,16
20150901|2015-03-12 07:30,12,516.75,516.75,515.5,516,14
20150901|2015-03-12 08:30,12,514.75,517.25,514.5,515.25,47
20150901|2015-03-12 09:00,12,514.75,514.75,510.25,511.25,41
20150901|2015-03-12 09:30,12,511.5,512.5,510.5,512,31
20150901|2015-03-12 10:00,12,512,513.5,512,513.5,49
20150901|2015-03-12 10:30,12,513.75,524.5,513.75,518.25,299
20150901|2015-03-12 11:00,12,518.5,520.75,518,520.75,193
20150901|2015-03-12 11:30,12,520,520,518.75,519.5,13
20150901|2015-03-12 12:00,12,518,519.25,517.25,518.5,48
20150901|2015-03-12 12:30,12,519,519,518,518.5,18
20150901|2015-03-12 13:00,12,518.25,519.25,517.75,518.75,219
20150901|2015-03-12 19:00,13,519,519,519,519,1
20150901|2015-03-12 22:00,13,518.5,518.75,518.5,518.75,2
20150901|2015-03-13 03:00,13,518.75,519,518.75,519,5
20150901|2015-03-13 04:00,13,518,518,516.25,516.25,60
20150901|2015-03-13 04:30,13,518,518.25,518,518.25,25
20150901|2015-03-13 05:30,13,519.5,523.75,519.5,523.25,29
20150901|2015-03-13 06:00,13,521.25,522.5,521.25,522.5,3
20150901|2015-03-13 06:30,13,522.5,522.5,522.25,522.25,4
20150901|2015-03-13 07:00,13,521.5,522,521.5,522,10
20150901|2015-03-13 08:30,13,521,522.25,519.75,522,138
20150901|2015-03-13 09:00,13,522.25,522.25,518,520.25,72
20150901|2015-03-13 09:30,13,519,519,510.75,512.75,173
20150901|2015-03-13 10:00,13,512.5,515,511.75,512.75,109
20150901|2015-03-13 10:30,13,512.5,514.5,512.5,512.5,71
20150901|2015-03-13 11:00,13,511.75,512.75,511.75,512,20
20150901|2015-03-13 11:30,13,512,513.25,511.75,512,20
20150901|2015-03-13 12:00,13,512.25,513,511.5,512.75,844
20150901|2015-03-13 12:30,13,512.75,513.25,511.75,511.75,191
20150901|2015-03-13 13:00,13,511.75,513.5,511.25,511.75,92
20150901|2015-03-15 19:00,16,513,514,505,506.5,38
20150901|2015-03-15 20:30,16,509.25,509.25,509.25,509.25,1
20150901|2015-03-16 01:00,16,508.5,508.5,508.5,508.5,1
20150901|2015-03-16 01:30,16,509,509.75,509,509.75,2
20150901|2015-03-16 03:00,16,512.5,512.75,512.25,512.25,4
20150901|2015-03-16 04:30,16,511.25,511.25,511.25,511.25,2
20150901|2015-03-16 07:00,16,512.5,512.5,512.5,512.5,10
20150901|2015-03-16 07:30,16,512.75,512.75,512.25,512.25,4
20150901|2015-03-16 08:30,16,513,519.25,513,516.5,193
20150901|2015-03-16 09:00,16,516.5,518,515.25,518,68
20150901|2015-03-16 09:30,16,517.75,519.25,516.5,518.25,112
20150901|2015-03-16 10:00,16,517.25,520.25,517.25,520,77
20150901|2015-03-16 10:30,16,520,523,520,522.75,310
20150901|2015-03-16 11:00,16,522.5,522.75,521,521.5,43
20150901|2015-03-16 11:30,16,521.75,522,519.75,521.25,42
20150901|2015-03-16 12:00,16,520.75,522,520.5,521.5,27
20150901|2015-03-16 12:30,16,521.5,524.25,521.5,524.25,103
20150901|2015-03-16 13:00,16,524,527.25,522.25,527.25,117
20150901|2015-03-16 19:00,17,528.25,528.25,528.25,528.25,1
20150901|2015-03-16 19:30,17,528.5,528.5,528.5,528.5,1
20150901|2015-03-16 20:30,17,528.75,528.75,528.75,528.75,1
20150901|2015-03-16 23:00,17,529.5,529.5,529.5,529.5,1
20150901|2015-03-16 23:30,17,529.5,529.5,529.5,529.5,1
20150901|2015-03-17 01:30,17,530,530,530,530,1
20150901|2015-03-17 02:00,17,529.75,529.75,529.75,529.75,1
20150901|2015-03-17 03:00,17,528.5,528.5,528.25,528.25,9
20150901|2015-03-17 04:00,17,527,527,526,526,3
20150901|2015-03-17 04:30,17,526.75,526.75,526.5,526.5,2
20150901|2015-03-17 05:30,17,526.25,526.5,526.25,526.5,2
20150901|2015-03-17 06:30,17,525.25,525.25,525.25,525.25,1
20150901|2015-03-17 07:00,17,526,526,525.5,525.5,9
20150901|2015-03-17 08:30,17,525.75,526.25,520.25,526.25,168
20150901|2015-03-17 09:00,17,527,527.25,523,523,106
20150901|2015-03-17 09:30,17,523,525.75,523,523.75,103
20150901|2015-03-17 10:00,17,523,523.25,521.75,522.25,93
20150901|2015-03-17 10:30,17,522,523,520.75,520.75,46
20150901|2015-03-17 11:00,17,521.25,521.25,519.25,519.25,55
20150901|2015-03-17 11:30,17,521.5,521.75,519.75,521.75,6
20150901|2015-03-17 12:00,17,522.25,522.25,520,521,6
20150901|2015-03-17 12:30,17,520.75,521,519.75,520,10
20150901|2015-03-17 13:00,17,520.25,520.75,516.25,516.25,77
20150901|2015-03-17 20:00,18,516.75,516.75,516.75,516.75,1
20150901|2015-03-17 20:30,18,517.5,517.75,517.5,517.75,5
20150901|2015-03-17 23:00,18,515.5,515.5,515.25,515.25,6
20150901|2015-03-18 02:00,18,515,515,515,515,1
20150901|2015-03-18 03:00,18,517.25,517.25,517.25,517.25,1
20150901|2015-03-18 03:30,18,517.25,517.25,516.5,517,32
20150901|2015-03-18 05:00,18,518,518,518,518,1
20150901|2015-03-18 05:30,18,519,519,518.75,518.75,2
20150901|2015-03-18 06:00,18,518.75,518.75,518.5,518.5,3
20150901|2015-03-18 06:30,18,519.25,519.25,518.75,518.75,3
20150901|2015-03-18 07:00,18,518.5,519,518.25,518.5,35
20150901|2015-03-18 07:30,18,518.5,520.25,518.5,520,37
20150901|2015-03-18 08:30,18,520.5,521.5,518.25,518.75,84
20150901|2015-03-18 09:00,18,519.25,520.5,518.75,520.5,15
20150901|2015-03-18 09:30,18,519.5,519.75,516.75,516.75,67
20150901|2015-03-18 10:00,18,515.75,516.5,513.75,515.5,114
20150901|2015-03-18 10:30,18,514.75,517.75,514.5,517,83
20150901|2015-03-18 11:00,18,517.5,517.5,516,516.25,22
20150901|2015-03-18 11:30,18,518,518.5,517,517.75,120
20150901|2015-03-18 12:00,18,516.75,517.75,516.5,516.75,82
20150901|2015-03-18 12:30,18,517.5,519.75,517.5,519.5,53
20150901|2015-03-18 13:00,18,520.5,525.25,520.5,524.25,83
20150901|2015-03-18 19:00,19,528.5,530.25,528.5,530.25,3
20150901|2015-03-18 21:30,19,529.25,529.25,529.25,529.25,1
20150901|2015-03-18 23:30,19,528.25,528.25,528.25,528.25,1
20150901|2015-03-19 00:30,19,529.25,529.25,529.25,529.25,4
20150901|2015-03-19 02:00,19,527.75,528,527.5,527.5,5
20150901|2015-03-19 02:30,19,527.25,527.25,524.5,524.5,14
20150901|2015-03-19 03:00,19,524.5,524.5,524.5,524.5,1
20150901|2015-03-19 03:30,19,524,524,523.75,523.75,5
20150901|2015-03-19 04:30,19,525.5,525.5,525.5,525.5,3
20150901|2015-03-19 05:00,19,525,525,523.75,523.75,3
20150901|2015-03-19 05:30,19,524.5,525.25,524.5,525.25,5
20150901|2015-03-19 06:00,19,525.5,526,525.5,526,5
20150901|2015-03-19 06:30,19,526.5,527,526.25,526.25,10
20150901|2015-03-19 07:00,19,526.25,526.75,526,526,26
20150901|2015-03-19 07:30,19,526.25,526.25,525,525,4
20150901|2015-03-19 08:30,19,525.25,526.25,517,525.25,262
20150901|2015-03-19 09:00,19,526.25,526.25,521.5,521.75,87
20150901|2015-03-19 09:30,19,522.25,525.25,522.25,522.75,77
20150901|2015-03-19 10:00,19,523.25,524,522,523,48
20150901|2015-03-19 10:30,19,522.5,523.5,520.25,520.5,34
20150901|2015-03-19 11:00,19,520.25,520.25,517.25,518.75,61
20150901|2015-03-19 11:30,19,519,519.25,517.75,517.75,19
20150901|2015-03-19 12:00,19,518.25,520.25,517.75,520.25,69
20150901|2015-03-19 12:30,19,519.25,522.25,519,521.75,85
20150901|2015-03-19 13:00,19,522,525,520.5,524,133
20150901|2015-03-19 19:00,20,526,526,526,526,2
20150901|2015-03-19 19:30,20,526.25,526.25,526.25,526.25,1
20150901|2015-03-19 20:00,20,528,528,528,528,1
20150901|2015-03-19 21:30,20,529,529,529,529,1
20150901|2015-03-20 02:30,20,526.75,528.5,526.75,528.5,16
20150901|2015-03-20 03:00,20,528.25,528.25,528.25,528.25,3
20150901|2015-03-20 04:30,20,527,527,527,527,2
20150901|2015-03-20 05:00,20,527.25,527.5,527,527.5,5
20150901|2015-03-20 05:30,20,527.25,527.25,527.25,527.25,5
20150901|2015-03-20 06:00,20,527.25,527.25,527.25,527.25,1
20150901|2015-03-20 06:30,20,527.5,527.75,527,527.5,15
20150901|2015-03-20 07:00,20,527.5,530,527.25,530,51
20150901|2015-03-20 07:30,20,530,530,529.5,529.5,9
20150901|2015-03-20 08:30,20,531.5,534.25,528.5,530.75,181
20150901|2015-03-20 09:00,20,530.75,534.5,530.5,534,51
20150901|2015-03-20 09:30,20,534.25,537.5,533.5,533.5,138
20150901|2015-03-20 10:00,20,534,540.25,534,539.25,143
20150901|2015-03-20 10:30,20,538.75,539,537,538.25,44
20150901|2015-03-20 11:00,20,539.5,541,538.75,541,25
20150901|2015-03-20 11:30,20,541.5,541.75,539.5,541.75,67
20150901|2015-03-20 12:00,20,541.5,542,539.75,542,50
20150901|2015-03-20 12:30,20,542,542,539.75,540.5,83
20150901|2015-03-20 13:00,20,540.75,542.75,540.25,542.75,98
20150901|2015-03-22 19:00,23,545,545.75,545,545.75,7
20150901|2015-03-23 00:30,23,546.5,546.5,546.5,546.5,1
20150901|2015-03-23 01:00,23,546.75,547.75,546.75,547.75,3
20150901|2015-03-23 01:30,23,548,548,548,548,1
20150901|2015-03-23 02:00,23,548.5,549,548.5,549,5
20150901|2015-03-23 02:30,23,549,549,549,549,2
20150901|2015-03-23 03:00,23,549.5,550.75,549.5,550.75,8
20150901|2015-03-23 03:30,23,550.5,550.75,550.5,550.75,14
20150901|2015-03-23 04:00,23,551,551,551,551,1
20150901|2015-03-23 04:30,23,551.25,551.25,549.75,550,5
20150901|2015-03-23 05:00,23,550.75,550.75,550.75,550.75,1
20150901|2015-03-23 05:30,23,550.25,550.25,550.25,550.25,1
20150901|2015-03-23 06:00,23,551.25,551.25,550,550,2
20150901|2015-03-23 06:30,23,550,550,548.5,548.5,3
20150901|2015-03-23 07:30,23,547.75,548.25,547.75,547.75,4
20150901|2015-03-23 08:30,23,546.25,550.25,544.25,548.25,148
20150901|2015-03-23 09:00,23,546.75,547.75,544,546,75
20150901|2015-03-23 09:30,23,546,549.75,545.75,549,102
20150901|2015-03-23 10:00,23,548.5,548.5,547,547.5,27
20150901|2015-03-23 10:30,23,547,547.5,545,547,126
20150901|2015-03-23 11:00,23,546,548.25,546,547,24
20150901|2015-03-23 11:30,23,547,547,545.25,546.25,66
20150901|2015-03-23 12:00,23,546,546.5,544.75,546.5,32
20150901|2015-03-23 12:30,23,546,547.5,545.25,546,70
20150901|2015-03-23 13:00,23,546,547.75,545.5,547.5,52
20150901|2015-03-23 21:00,24,542.5,542.5,542.25,542.25,3
20150901|2015-03-23 21:30,24,542.25,542.25,542.25,542.25,1
20150901|2015-03-23 22:00,24,542,542,541,541,33
20150901|2015-03-23 22:30,24,540.75,541,540.75,541,22
20150901|2015-03-23 23:30,24,541,541,541,541,1
20150901|2015-03-24 01:00,24,541,541.5,541,541.5,2
20150901|2015-03-24 02:00,24,543,544.75,543,544.75,4
20150901|2015-03-24 02:30,24,544.25,544.25,542.25,543,17
20150901|2015-03-24 03:00,24,543.5,544,543.5,544,2
20150901|2015-03-24 03:30,24,543.5,543.5,543,543.25,6
20150901|2015-03-24 04:00,24,542.5,542.5,542.5,542.5,5
20150901|2015-03-24 04:30,24,542.5,542.5,542.25,542.5,23
20150901|2015-03-24 05:00,24,542.25,542.5,541,541,19
20150901|2015-03-24 05:30,24,541,541.25,541,541.25,5
20150901|2015-03-24 06:00,24,541.25,541.5,541.25,541.25,66
20150901|2015-03-24 06:30,24,541.25,541.25,540,540,20
20150901|2015-03-24 07:00,24,539.5,539.5,539.25,539.25,2
20150901|2015-03-24 07:30,24,539.5,539.75,539.5,539.5,3
20150901|2015-03-24 08:30,24,540,541.25,536.75,538,111
20150901|2015-03-24 09:00,24,538.25,540,537.75,539,207
20150901|2015-03-24 09:30,24,539,541.5,538.25,539.75,97
20150901|2015-03-24 10:00,24,539.25,540.25,535.75,538,125
20150901|2015-03-24 10:30,24,538.25,538.25,536.25,536.75,32
20150901|2015-03-24 11:00,24,537.5,539,537,537.75,27
20150901|2015-03-24 11:30,24,538.75,539.5,537.75,538.5,41
20150901|2015-03-24 12:00,24,539,539.25,538.25,538.25,30
20150901|2015-03-24 12:30,24,538.25,538.5,537.5,537.75,45
20150901|2015-03-24 13:00,24,537.75,538.25,536.5,537.25,92
20150901|2015-03-24 23:30,25,539.5,539.5,539.5,539.5,6
20150901|2015-03-25 01:00,25,540.5,541,540.5,540.75,9
20150901|2015-03-25 02:00,25,541.5,541.5,541.5,541.5,1
20150901|2015-03-25 03:30,25,540.75,540.75,540.75,540.75,2
20150901|2015-03-25 04:00,25,539,539,537.25,537.25,5
20150901|2015-03-25 04:30,25,537,537.25,536.75,537,26
20150901|2015-03-25 05:00,25,537.75,538.25,537.75,538.25,2
20150901|2015-03-25 05:30,25,535.75,537.25,535.5,537.25,24
20150901|2015-03-25 06:30,25,537.5,537.5,537.5,537.5,1
20150901|2015-03-25 07:00,25,537.25,537.25,535,535,3
20150901|2015-03-25 07:30,25,533.75,533.75,533.75,533.75,1
20150901|2015-03-25 08:30,25,534.75,536.25,533.25,535.25,62
20150901|2015-03-25 09:00,25,535.25,536.5,532.5,532.5,39
20150901|2015-03-25 09:30,25,532.75,532.75,529.75,532.5,216
20150901|2015-03-25 10:00,25,534.25,535.5,532.75,533.75,56
20150901|2015-03-25 10:30,25,534.25,535.5,532.5,532.5,72
20150901|2015-03-25 11:00,25,534.25,534.25,533,533,13
20150901|2015-03-25 11:30,25,532,532,532,532,12
20150901|2015-03-25 12:00,25,532,532,531,531.75,39
20150901|2015-03-25 12:30,25,532.25,533.25,532.25,533.25,12
20150901|2015-03-25 13:00,25,532.75,534.75,532,533,46
20150901|2015-03-25 19:00,26,533,534,533,534,3
20150901|2015-03-25 19:30,26,533.75,533.75,533.75,533.75,1
20150901|2015-03-26 00:30,26,536,536,536,536,2
20150901|2015-03-26 01:30,26,535.75,535.75,535.25,535.25,4
20150901|2015-03-26 02:30,26,536,536,536,536,1
20150901|2015-03-26 03:00,26,536.25,536.25,535.75,535.75,3
20150901|2015-03-26 04:00,26,538.5,538.75,538.5,538.75,4
20150901|2015-03-26 04:30,26,538.75,538.75,538.75,538.75,1
20150901|2015-03-26 05:00,26,537.75,538,537.75,538,21
20150901|2015-03-26 05:30,26,538,538,538,538,14
20150901|2015-03-26 06:00,26,537.25,537.25,537,537,4
20150901|2015-03-26 07:00,26,537,537,537,537,3
20150901|2015-03-26 07:30,26,535.75,535.75,534.5,534.5,10
20150901|2015-03-26 08:30,26,537.25,537.25,530.5,531.25,162
20150901|2015-03-26 09:00,26,531,531,526.25,526.5,113
20150901|2015-03-26 09:30,26,526.5,527.25,519.75,521.75,212
20150901|2015-03-26 10:00,26,521,522,519.25,519.25,144
20150901|2015-03-26 10:30,26,519,520.75,518.5,519.5,139
20150901|2015-03-26 11:00,26,518.75,519,516.75,518,93
20150901|2015-03-26 11:30,26,518,518.5,517.5,518.25,51
20150901|2015-03-26 12:00,26,518,518,516.5,517,59
20150901|2015-03-26 12:30,26,516.75,518,516.5,517.25,39
20150901|2015-03-26 13:00,26,517.25,518,513,513,217
20150901|2015-03-26 19:00,27,514,515.75,514,515.75,4
20150901|2015-03-26 19:30,27,515.75,515.75,515.75,515.75,1
20150901|2015-03-26 22:30,27,514.5,514.5,514.5,514.5,1
20150901|2015-03-27 00:30,27,516.25,516.25,516.25,516.25,2
20150901|2015-03-27 02:00,27,515,515.25,515,515.25,3
20150901|2015-03-27 03:00,27,515.25,515.25,515,515,2
20150901|2015-03-27 03:30,27,515,515.25,515,515.25,5
20150901|2015-03-27 04:00,27,515.75,515.75,515.75,515.75,1
20150901|2015-03-27 05:00,27,515.75,515.75,514.75,514.75,167
20150901|2015-03-27 05:30,27,514.25,514.5,514.25,514.5,49
20150901|2015-03-27 06:00,27,514.5,514.5,514.25,514.25,26
20150901|2015-03-27 06:30,27,514,514,514,514,3
20150901|2015-03-27 07:00,27,514.5,516,514.5,516,4
20150901|2015-03-27 07:30,27,516,517.25,516,517,57
20150901|2015-03-27 08:30,27,517,518.5,515,515.5,153
20150901|2015-03-27 09:00,27,515,517.5,514,516.25,233
20150901|2015-03-27 09:30,27,516.75,519,516.5,517.75,144
20150901|2015-03-27 10:00,27,517.25,518.75,516.5,517.25,47
20150901|2015-03-27 10:30,27,517.75,519.25,517.75,519.25,41
20150901|2015-03-27 11:00,27,518.75,520.75,518.25,520.25,96
20150901|2015-03-27 11:30,27,520.5,521.25,520.25,520.5,31
20150901|2015-03-27 12:00,27,520.75,521.75,520.75,521.25,28
20150901|2015-03-27 12:30,27,521,521.25,519.5,520.25,30
20150901|2015-03-27 13:00,27,520.5,522,519.75,520.75,128
20150901|2015-03-29 20:00,30,524.75,525.25,524.75,525.25,32
20150901|2015-03-29 20:30,30,525.5,526.25,525.5,526.25,85
20150901|2015-03-29 21:00,30,525.75,526,525.75,526,22
20150901|2015-03-29 22:00,30,525,525,525,525,1
20150901|2015-03-30 00:00,30,525.25,525.5,525.25,525.5,2
20150901|2015-03-30 00:30,30,525.5,525.5,525.5,525.5,2
20150901|2015-03-30 01:00,30,526.25,526.25,526.25,526.25,2
20150901|2015-03-30 01:30,30,526,526,525.75,525.75,24
20150901|2015-03-30 02:00,30,525.75,526.25,525.75,525.75,57
20150901|2015-03-30 03:00,30,523.75,523.75,523.25,523.25,12
20150901|2015-03-30 03:30,30,523,523,523,523,1
20150901|2015-03-30 04:00,30,523.25,523.25,522.75,522.75,3
20150901|2015-03-30 04:30,30,523.75,523.75,523.75,523.75,2
20150901|2015-03-30 05:30,30,522.75,522.75,522.25,522.25,11
20150901|2015-03-30 06:00,30,522.25,522.75,522,522.75,12
20150901|2015-03-30 06:30,30,523.25,524.25,523.25,524.25,2
20150901|2015-03-30 07:00,30,524.5,524.5,524.5,524.5,2
20150901|2015-03-30 08:30,30,525.75,535.25,525.75,534.5,177
20150901|2015-03-30 09:00,30,534.5,535.25,531.5,533.25,106
20150901|2015-03-30 09:30,30,534,536.75,534,535.25,148
20150901|2015-03-30 10:00,30,534.75,537.5,534.5,537,132
20150901|2015-03-30 10:30,30,536.5,538,536.25,537.75,148
20150901|2015-03-30 11:00,30,537.25,539.25,537.25,539.25,90
20150901|2015-03-30 11:30,30,539,540.5,538,539.75,59
20150901|2015-03-30 12:00,30,539.25,539.75,537,539.5,124
20150901|2015-03-30 12:30,30,539.5,541,539.5,540.5,73
20150901|2015-03-30 13:00,30,540.5,542.75,540.5,542.75,157
20150901|2015-03-30 19:00,31,542.5,542.75,542.25,542.25,9
20150901|2015-03-30 20:00,31,542.5,542.5,542,542,6
20150901|2015-03-30 21:00,31,542.5,542.5,542.5,542.5,1
20150901|2015-03-30 22:00,31,541.25,541.25,541.25,541.25,1
20150901|2015-03-31 00:30,31,540.25,540.25,540.25,540.25,1
20150901|2015-03-31 02:30,31,539,539,538.75,538.75,3
20150901|2015-03-31 03:00,31,538.5,538.5,538.5,538.5,1
20150901|2015-03-31 03:30,31,538,539,536.25,536.25,43
20150901|2015-03-31 04:00,31,536.25,536.25,535.75,535.75,2
20150901|2015-03-31 04:30,31,536.75,537,536.75,537,2
20150901|2015-03-31 05:30,31,537.5,537.5,537.25,537.25,11
20150901|2015-03-31 06:30,31,536.5,536.5,535.25,536.5,52
20150901|2015-03-31 07:00,31,536.5,536.5,536.25,536.25,7
20150901|2015-03-31 07:30,31,536.25,536.25,535.75,535.75,2
20150901|2015-03-31 08:30,31,535.25,538.25,534.25,537.5,99
20150901|2015-03-31 09:00,31,537.75,538.75,535.5,536.75,88
20150901|2015-03-31 09:30,31,537,539,537,537.75,154
20150901|2015-03-31 10:00,31,537.25,539,537.25,538.25,71
20150901|2015-03-31 10:30,31,538.25,540,531.25,537.5,113
20150901|2015-03-31 11:00,31,538,538,522.5,522.75,241
20150901|2015-03-31 11:30,31,523.25,526,522.75,522.75,66
20150901|2015-03-31 12:00,31,523,524,521.25,523.25,72
20150901|2015-03-31 12:30,31,523.25,524,521.5,523,71
20150901|2015-03-31 13:00,31,523.75,524.25,521.25,522.25,228
20150901|2015-03-31 19:00,1,523.75,524.75,523.75,524.75,2
20150901|2015-03-31 20:30,1,525.25,525.5,524.5,525.5,5
20150901|2015-03-31 21:30,1,525.75,525.75,525.75,525.75,1
20150901|2015-03-31 22:00,1,526,526,526,526,7
20150901|2015-03-31 23:00,1,526.5,527,526.5,527,6
20150901|2015-04-01 00:30,1,527,527,527,527,1
20150901|2015-04-01 02:30,1,526.75,526.75,526.75,526.75,1
20150901|2015-04-01 03:30,1,526.5,526.5,526.25,526.25,2
20150901|2015-04-01 04:00,1,526.5,526.5,526.5,526.5,3
20150901|2015-04-01 04:30,1,525.5,525.5,525.5,525.5,1
20150901|2015-04-01 05:30,1,525,525,525,525,1
20150901|2015-04-01 06:00,1,525,525,523.5,523.5,7
20150901|2015-04-01 06:30,1,522.25,522.5,521.25,521.25,11
20150901|2015-04-01 07:00,1,521.25,522.25,520.75,522.25,56
20150901|2015-04-01 08:30,1,520.25,521.25,517,521.25,105
20150901|2015-04-01 09:00,1,521,524.25,520,523.75,196
20150901|2015-04-01 09:30,1,525,530,525,526.5,121
20150901|2015-04-01 10:00,1,528,530.25,527.75,530,59
20150901|2015-04-01 10:30,1,530,537.5,530,537.5,222
20150901|2015-04-01 11:00,1,537.25,537.25,535,536,252
20150901|2015-04-01 11:30,1,537,537,533.75,533.75,47
20150901|2015-04-01 12:00,1,534.5,536,532.5,534.25,61
20150901|2015-04-01 12:30,1,535,536.75,534.75,536.75,64
20150901|2015-04-01 13:00,1,537.25,538.5,536.25,538.5,360
20150901|2015-04-01 19:00,2,536.75,536.75,536.75,536.75,1
20150901|2015-04-02 02:30,2,534.75,534.75,534.75,534.75,1
20150901|2015-04-02 03:00,2,536,539,536,539,6
20150901|2015-04-02 03:30,2,538.75,538.75,538.75,538.75,1
20150901|2015-04-02 04:00,2,538.25,538.25,538,538,3
20150901|2015-04-02 04:30,2,538.25,538.25,536.75,536.75,10
20150901|2015-04-02 05:00,2,536.75,536.75,536.75,536.75,1
20150901|2015-04-02 06:30,2,537.75,538,536.25,536.25,3
20150901|2015-04-02 07:00,2,536,536,532,534.5,25
20150901|2015-04-02 07:30,2,534,535.75,534,535.75,5
20150901|2015-04-02 08:30,2,536.25,543.5,534,541.5,144
20150901|2015-04-02 09:00,2,541,543.25,540.75,541.25,148
20150901|2015-04-02 09:30,2,540.5,545.5,539,541.5,135
20150901|2015-04-02 10:00,2,541.75,543.75,541.75,543,71
20150901|2015-04-02 10:30,2,543.5,545.5,543.25,545,60
20150901|2015-04-02 11:00,2,545,546.5,545,546.25,96
20150901|2015-04-02 11:30,2,545.75,549,544,545.5,105
20150901|2015-04-02 12:00,2,547.5,549,547.25,548.25,32
20150901|2015-04-02 12:30,2,547.5,551,544.25,544.25,131
20150901|2015-04-02 13:00,2,544.75,545.75,541.5,541.75,194
20150901|2015-04-05 19:00,6,545.75,549,545.75,549,75
20150901|2015-04-05 19:30,6,550,550,550,550,3
20150901|2015-04-05 20:00,6,547.75,547.75,547.75,547.75,1
20150901|2015-04-05 20:30,6,547.25,548,547.25,548,5
20150901|2015-04-05 21:00,6,547.75,547.75,547.75,547.75,3
20150901|2015-04-05 21:30,6,547.75,547.75,547.75,547.75,3
20150901|2015-04-05 23:00,6,548.5,548.5,548.5,548.5,1
20150901|2015-04-06 00:30,6,547.25,547.25,547.25,547.25,2
20150901|2015-04-06 01:00,6,547.25,547.25,547.25,547.25,2
20150901|2015-04-06 01:30,6,547.5,548.75,547.5,548.75,9
20150901|2015-04-06 02:00,6,548.75,549.75,548.75,549.75,10
20150901|2015-04-06 03:00,6,549.5,550.5,549.5,550,11
20150901|2015-04-06 04:00,6,550,550.5,550,550.25,34
20150901|2015-04-06 04:30,6,550,550.25,550,550.25,7
20150901|2015-04-06 05:00,6,550.75,550.75,550.25,550.25,6
20150901|2015-04-06 05:30,6,550.25,550.25,550.25,550.25,1
20150901|2015-04-06 06:00,6,550.5,550.5,548.75,548.75,4
20150901|2015-04-06 06:30,6,549,549.25,547,547,8
20150901|2015-04-06 07:00,6,546.5,547.75,546.25,547.75,7
20150901|2015-04-06 07:30,6,547.25,548,547.25,548,2
20150901|2015-04-06 08:30,6,545.75,546.5,538.75,539,124
20150901|2015-04-06 09:00,6,538.75,543,538.5,542.25,81
20150901|2015-04-06 09:30,6,542.75,542.75,539,539.75,34
20150901|2015-04-06 10:00,6,540,540,537.25,537.25,28
20150901|2015-04-06 10:30,6,536.75,537.75,535,535,52
20150901|2015-04-06 11:00,6,534.25,534.5,533.75,534.25,32
20150901|2015-04-06 11:30,6,535.5,537.25,534.5,537.25,14
20150901|2015-04-06 12:00,6,534.25,534.25,533.75,534,9
20150901|2015-04-06 12:30,6,534.5,536.5,533.75,536,34
20150901|2015-04-06 13:00,6,535.5,537,535.25,537,110
20150901|2015-04-06 19:00,7,535.25,535.25,534,534,13
20150901|2015-04-07 00:00,7,537,537.5,537,537.5,3
20150901|2015-04-07 00:30,7,538.5,538.5,538.5,538.5,1
20150901|2015-04-07 02:00,7,537.75,537.75,537.75,537.75,1
20150901|2015-04-07 02:30,7,536.25,536.25,536.25,536.25,1
20150901|2015-04-07 03:00,7,534,534,532.5,532.5,9
20150901|2015-04-07 03:30,7,532,532,531,531.5,32
20150901|2015-04-07 04:00,7,531.75,532.25,531.25,531.25,8
20150901|2015-04-07 04:30,7,531.75,531.75,531.5,531.5,44
20150901|2015-04-07 05:30,7,532.25,532.25,532.25,532.25,1
20150901|2015-04-07 06:00,7,533.25,533.25,533.25,533.25,1
20150901|2015-04-07 06:30,7,533.5,533.5,533.5,533.5,1
20150901|2015-04-07 07:00,7,532.5,532.5,532.5,532.5,5
20150901|2015-04-07 07:30,7,531.5,531.5,531.5,531.5,3
20150901|2015-04-07 08:30,7,532,532,528,530.75,246
20150901|2015-04-07 09:00,7,530,534,530,533.5,41
20150901|2015-04-07 09:30,7,535,538,535,537,206
20150901|2015-04-07 10:00,7,536,537.25,535,536.5,35
20150901|2015-04-07 10:30,7,536.75,540.75,536.75,540,56
20150901|2015-04-07 11:00,7,541,541.25,537.75,537.75,53
20150901|2015-04-07 11:30,7,537,539.25,536.5,537.5,126
20150901|2015-04-07 12:00,7,536,537,534.25,537,45
20150901|2015-04-07 12:30,7,536.25,536.5,533.5,534,57
20150901|2015-04-07 13:00,7,534,534.75,532,534.75,98
20150901|2015-04-07 20:00,8,537.25,537.25,537.25,537.25,1
20150901|2015-04-07 20:30,8,537,537,537,537,2
20150901|2015-04-07 22:00,8,537,537,537,537,1
20150901|2015-04-07 22:30,8,537.75,538,537.75,537.75,4
20150901|2015-04-08 01:30,8,537.5,537.5,537.5,537.5,2
20150901|2015-04-08 02:00,8,536.5,536.5,536,536,2
20150901|2015-04-08 02:30,8,534.75,534.75,534.75,534.75,1
20150901|2015-04-08 03:30,8,534,534.75,534,534.75,4
20150901|2015-04-08 04:00,8,531.5,531.5,531.5,531.5,1
20150901|2015-04-08 04:30,8,532,532,532,532,2
20150901|2015-04-08 05:30,8,532.75,532.75,532.75,532.75,1
20150901|2015-04-08 07:00,8,533.25,535,533.25,534.25,6
20150901|2015-04-08 07:30,8,534.25,534.25,533.75,533.75,5
20150901|2015-04-08 08:30,8,533.25,534,527.75,531,197
20150901|2015-04-08 09:00,8,531.5,534.5,528,529.75,133
20150901|2015-04-08 09:30,8,529,529,525.75,527.5,102
20150901|2015-04-08 10:00,8,527.25,531,527.25,530.75,84
20150901|2015-04-08 10:30,8,530,531.5,530,531.5,97
20150901|2015-04-08 11:00,8,531.5,532,530.5,531.25,84
20150901|2015-04-08 11:30,8,530.75,530.75,528.25,530,40
20150901|2015-04-08 12:00,8,529.75,531.75,529.75,531,61
20150901|2015-04-08 12:30,8,531,532,530.5,532,52
20150901|2015-04-08 13:00,8,531.75,533.25,531,531,223
20150901|2015-04-08 19:30,9,530.25,530.25,530.25,530.25,2
20150901|2015-04-08 20:00,9,530.25,530.25,530.25,530.25,3
20150901|2015-04-08 21:00,9,530,530,530,530,3
20150901|2015-04-08 21:30,9,530,530,530,530,5
20150901|2015-04-08 22:30,9,530,530,530,530,1
20150901|2015-04-09 01:00,9,530,530,529.5,529.5,2
20150901|2015-04-09 01:30,9,529.5,529.5,529,529,3
20150901|2015-04-09 02:00,9,529,529.25,528.5,529.25,12
20150901|2015-04-09 02:30,9,528.75,529,528.75,529,4
20150901|2015-04-09 03:00,9,528.75,528.75,528.75,528.75,1
20150901|2015-04-09 03:30,9,529.75,529.75,529.5,529.75,5
20150901|2015-04-09 04:00,9,530,530.25,529.75,529.75,11
20150901|2015-04-09 04:30,9,529.5,529.75,529.5,529.75,2
20150901|2015-04-09 05:00,9,529.5,529.5,529.5,529.5,1
20150901|2015-04-09 06:30,9,526.5,527,526.5,527,4
20150901|2015-04-09 07:00,9,528,528,527.25,527.25,5
20150901|2015-04-09 07:30,9,527.25,527.25,526.25,527.25,14
20150901|2015-04-09 08:30,9,527,527.25,524.25,525,191
20150901|2015-04-09 09:00,9,525,525.75,521.5,521.5,202
20150901|2015-04-09 09:30,9,522,523.75,521.5,523.5,195
20150901|2015-04-09 10:00,9,522.75,522.75,520,521,248
20150901|2015-04-09 10:30,9,520.5,523.75,519.5,522.5,286
20150901|2015-04-09 11:00,9,522.75,530.25,521,529.75,215
20150901|2015-04-09 11:30,9,530.5,531,526.25,526.75,111
20150901|2015-04-09 12:00,9,526.5,526.75,523,526.25,126
20150901|2015-04-09 12:30,9,526.25,527,525.5,525.5,99
20150901|2015-04-09 13:00,9,525.25,526,524.5,525.5,149
20150901|2015-04-09 19:00,10,525,525,524.25,524.5,11
20150901|2015-04-09 19:30,10,524,524,524,524,1
20150901|2015-04-09 21:00,10,526.75,526.75,526.75,526.75,1
20150901|2015-04-09 22:00,10,526.5,526.5,526.25,526.25,4
20150901|2015-04-09 22:30,10,526.5,526.5,526.5,526.5,1
20150901|2015-04-09 23:00,10,527.25,527.25,527.25,527.25,1
20150901|2015-04-10 00:00,10,526.5,526.5,526.25,526.25,29
20150901|2015-04-10 01:00,10,526.75,527,526.25,527,3
20150901|2015-04-10 01:30,10,525.5,525.5,525.5,525.5,3
20150901|2015-04-10 02:00,10,525.25,525.75,525.25,525.5,7
20150901|2015-04-10 02:30,10,525,525.25,524.75,525.25,5
20150901|2015-04-10 03:00,10,525.5,525.75,525.5,525.75,2
20150901|2015-04-10 04:30,10,525.25,525.25,524.75,524.75,3
20150901|2015-04-10 05:00,10,525,525,524.75,524.75,5
20150901|2015-04-10 06:00,10,525.75,525.75,525.75,525.75,1
20150901|2015-04-10 07:00,10,524,525.25,524,525.25,4
20150901|2015-04-10 07:30,10,526,526,526,526,1
20150901|2015-04-10 08:30,10,527,530.75,526.25,528.25,125
20150901|2015-04-10 09:00,10,528.5,528.75,526.25,527.75,162
20150901|2015-04-10 09:30,10,527.5,529.75,527.5,529.5,46
20150901|2015-04-10 10:00,10,530,533.75,530,531.75,290
20150901|2015-04-10 10:30,10,531.75,532.5,527.5,528.25,126
20150901|2015-04-10 11:00,10,528,529.75,525.25,529.25,120
20150901|2015-04-10 11:30,10,529.25,531.75,528.5,531.75,49
20150901|2015-04-10 12:00,10,532.25,533.75,531,531,81
20150901|2015-04-10 12:30,10,531,531.25,527.75,530.5,116
20150901|2015-04-10 13:00,10,530.5,533.5,528.5,533.5,166
20150901|2015-04-12 19:00,13,523.25,524.25,523.25,524.25,27
20150901|2015-04-12 19:30,13,524.5,524.5,524.5,524.5,1
20150901|2015-04-12 20:00,13,526.25,526.25,525.75,526,4
20150901|2015-04-12 20:30,13,524,524,524,524,1
20150901|2015-04-12 21:00,13,523.25,523.25,523.25,523.25,2
20150901|2015-04-12 21:30,13,523.75,523.75,523.75,523.75,1
20150901|2015-04-12 23:00,13,523.5,523.5,523.25,523.25,48
20150901|2015-04-12 23:30,13,523,523.25,523,523,15
20150901|2015-04-13 00:00,13,524,524,524,524,1
20150901|2015-04-13 00:30,13,524.25,525,524,525,7
20150901|2015-04-13 01:00,13,525,525,524.5,524.5,3
20150901|2015-04-13 02:00,13,525,525,525,525,1
20150901|2015-04-13 03:00,13,523.5,523.5,521.75,523,22
20150901|2015-04-13 03:30,13,523,523,522,522.5,34
20150901|2015-04-13 04:00,13,520.75,521.75,520.75,521.5,8
20150901|2015-04-13 04:30,13,520.75,520.75,520.5,520.5,11
20150901|2015-04-13 05:00,13,519.75,521,519.75,521,7
20150901|2015-04-13 05:30,13,521.75,521.75,521.75,521.75,1
20150901|2015-04-13 06:00,13,522,522,522,522,2
20150901|2015-04-13 06:30,13,522.25,522.25,520,520,3
20150901|2015-04-13 07:00,13,519.25,519.25,518,518.75,10
20150901|2015-04-13 07:30,13,518.5,518.75,518.25,518.75,4
20150901|2015-04-13 08:30,13,518.25,518.25,514.25,515,520
20150901|2015-04-13 09:00,13,515,515.75,510.75,511,171
20150901|2015-04-13 09:30,13,511.5,512,510,511.5,345
20150901|2015-04-13 10:00,13,511.25,513,510.5,511,113
20150901|2015-04-13 10:30,13,510.5,511.75,509.75,511.75,83
20150901|2015-04-13 11:00,13,511.75,513.75,510.75,512.75,113
20150901|2015-04-13 11:30,13,512.75,513,510,510.5,115
20150901|2015-04-13 12:00,13,510,511,509.5,509.75,58
20150901|2015-04-13 12:30,13,509.75,510.5,509.25,510,46
20150901|2015-04-13 13:00,13,509.75,511.75,508.75,509.5,452
20150901|2015-04-13 19:00,14,511.5,512.25,511.5,512.25,5
20150901|2015-04-13 20:30,14,509.75,509.75,509.75,509.75,1
20150901|2015-04-13 22:00,14,510.5,510.75,510.25,510.75,16
20150901|2015-04-13 22:30,14,510.75,510.75,510.75,510.75,2
20150901|2015-04-13 23:00,14,511,511,511,511,5
20150901|2015-04-14 00:30,14,510.75,510.75,510.75,510.75,1
20150901|2015-04-14 01:00,14,510.75,510.75,510.75,510.75,1
20150901|2015-04-14 01:30,14,510.5,510.5,510.5,510.5,1
20150901|2015-04-14 02:00,14,509.25,509.5,509.25,509.5,4
20150901|2015-04-14 02:30,14,509.5,509.5,509,509.5,6
20150901|2015-04-14 03:00,14,509.5,509.75,509.25,509.25,25
20150901|2015-04-14 03:30,14,509,509,508.75,508.75,10
20150901|2015-04-14 04:00,14,509,509.25,509,509.25,9
20150901|2015-04-14 04:30,14,508.75,508.75,507.5,507.5,64
20150901|2015-04-14 05:00,14,507,507,505.5,506,41
20150901|2015-04-14 05:30,14,505.75,505.75,505,505.5,164
20150901|2015-04-14 06:00,14,507,507,505.75,505.75,4
20150901|2015-04-14 06:30,14,506.75,507.25,505.5,505.5,3
20150901|2015-04-14 07:00,14,506,506,505.25,505.75,5
20150901|2015-04-14 07:30,14,506.5,507.25,506.5,507.25,14
20150901|2015-04-14 08:30,14,507.75,509.25,505.25,508.75,187
20150901|2015-04-14 09:00,14,510,510,506.5,507,292
20150901|2015-04-14 09:30,14,507.25,507.75,502.5,506.25,333
20150901|2015-04-14 10:00,14,506.75,508.75,505.25,505.5,94
20150901|2015-04-14 10:30,14,505.25,506.75,504.5,504.75,194
20150901|2015-04-14 11:00,14,505.25,505.5,504.25,504.25,66
20150901|2015-04-14 11:30,14,504.25,505,504,505,69
20150901|2015-04-14 12:00,14,504.25,507,504.25,506.25,51
20150901|2015-04-14 12:30,14,506.5,508,505.75,506.75,107
20150901|2015-04-14 13:00,14,506.5,508.75,504.5,505.75,500
20150901|2015-04-14 19:00,15,505.5,505.5,505,505,77
20150901|2015-04-14 20:00,15,504,504,502.75,502.75,5
20150901|2015-04-14 20:30,15,503.25,503.25,503,503,6
20150901|2015-04-14 21:30,15,503.25,503.25,503.25,503.25,1
20150901|2015-04-14 22:00,15,503,503,503,503,4
20150901|2015-04-14 23:00,15,503.25,503.25,503.25,503.25,2
20150901|2015-04-14 23:30,15,503.25,503.25,503.25,503.25,4
20150901|2015-04-15 00:00,15,503.5,503.5,503.5,503.5,2
20150901|2015-04-15 01:00,15,504,504.5,504,504.5,3
20150901|2015-04-15 01:30,15,505,505.75,504,504,4
20150901|2015-04-15 02:00,15,505.75,506.75,505.25,505.25,4
20150901|2015-04-15 03:00,15,503.25,503.25,503.25,503.25,1
20150901|2015-04-15 03:30,15,504.25,504.25,504.25,504.25,1
20150901|2015-04-15 04:00,15,505.75,505.75,504.5,505.5,9
20150901|2015-04-15 04:30,15,504.75,505.25,504.75,505.25,2
20150901|2015-04-15 05:00,15,504.75,505,504.25,505,4
20150901|2015-04-15 05:30,15,505.25,505.25,505,505.25,5
20150901|2015-04-15 06:00,15,505.5,506.5,504.5,505.25,44
20150901|2015-04-15 06:30,15,505.75,510.5,505.75,510.5,35
20150901|2015-04-15 07:00,15,509.5,509.5,508.5,508.5,6
20150901|2015-04-15 07:30,15,507.5,507.5,506.75,506.75,7
20150901|2015-04-15 08:30,15,506.75,509.25,505,506,142
20150901|2015-04-15 09:00,15,506,507,503.5,504.25,85
20150901|2015-04-15 09:30,15,504.25,506.75,503.5,505,261
20150901|2015-04-15 10:00,15,505.25,506.75,503.5,504.5,163
20150901|2015-04-15 10:30,15,504.5,506.5,504.5,504.75,93
20150901|2015-04-15 11:00,15,505,505,500.25,500.75,279
20150901|2015-04-15 11:30,15,501.25,501.5,500,500.25,244
20150901|2015-04-15 12:00,15,500.25,500.75,499,500.5,307
20150901|2015-04-15 12:30,15,500,501,498,498.25,339
20150901|2015-04-15 13:00,15,498.5,499.5,497.5,497.5,229
20150901|2015-04-15 19:00,16,497,497,497,497,6
20150901|2015-04-15 19:30,16,497.25,497.25,497.25,497.25,1
20150901|2015-04-15 20:00,16,497,497,497,497,5
20150901|2015-04-15 20:30,16,496.75,498,496.75,498,59
20150901|2015-04-15 21:30,16,500.25,500.25,500.25,500.25,1
20150901|2015-04-15 22:00,16,500.5,500.75,500.5,500.75,2
20150901|2015-04-15 22:30,16,500.5,500.5,500.5,500.5,1
20150901|2015-04-16 00:00,16,501.5,501.5,501.5,501.5,1
20150901|2015-04-16 01:00,16,501.5,501.5,501,501,2
20150901|2015-04-16 01:30,16,501,501,500,500,5
20150901|2015-04-16 02:00,16,500,500,499.75,499.75,2
20150901|2015-04-16 02:30,16,499,499,498.25,498.5,8
20150901|2015-04-16 03:00,16,498.25,498.5,498.25,498.25,10
20150901|2015-04-16 03:30,16,497.75,498,497.5,497.75,10
20150901|2015-04-16 04:00,16,498,498,498,498,3
20150901|2015-04-16 04:30,16,498.5,499.25,498.25,498.5,109
20150901|2015-04-16 05:00,16,498.75,499.5,497.75,499.5,19
20150901|2015-04-16 05:30,16,499,499.5,498.25,498.75,6
20150901|2015-04-16 06:00,16,499,499.25,498.25,498.75,25
20150901|2015-04-16 06:30,16,498.75,498.75,498.75,498.75,3
20150901|2015-04-16 07:00,16,499.25,499.75,499.25,499.25,16
20150901|2015-04-16 07:30,16,499.25,500.25,499.25,500.25,7
20150901|2015-04-16 08:30,16,500.5,501.5,498.25,499.5,467
20150901|2015-04-16 09:00,16,499.25,499.5,494.75,495.5,431
20150901|2015-04-16 09:30,16,495.75,496.25,494.75,496,275
20150901|2015-04-16 10:00,16,495.5,499.25,495.5,499.25,410
20150901|2015-04-16 10:30,16,499,499.25,496.75,498.5,141
20150901|2015-04-16 11:00,16,499,499,495.5,496,188
20150901|2015-04-16 11:30,16,496,496.75,495.5,496.5,160
20150901|2015-04-16 12:00,16,496,498,496,497,155
20150901|2015-04-16 12:30,16,497,499.5,496.75,498.75,230
20150901|2015-04-16 13:00,16,498.5,500.25,497.5,499.75,246
20150901|2015-04-16 19:00,17,499.5,499.5,499.5,499.5,5
20150901|2015-04-16 19:30,17,498.25,498.25,498.25,498.25,6
20150901|2015-04-16 22:30,17,496.75,496.75,496.75,496.75,1
20150901|2015-04-16 23:30,17,496.5,496.5,496.5,496.5,3
20150901|2015-04-17 00:00,17,496,496,496,496,2
20150901|2015-04-17 00:30,17,496,496,496,496,8
20150901|2015-04-17 01:00,17,496,496.5,496,496.25,3
20150901|2015-04-17 01:30,17,496.5,496.5,496.5,496.5,2
20150901|2015-04-17 02:00,17,496.75,497,496.75,497,3
20150901|2015-04-17 02:30,17,497,497,497,497,1
20150901|2015-04-17 03:00,17,497.75,499.5,497.75,498.75,38
20150901|2015-04-17 03:30,17,499.5,499.5,499.5,499.5,1
20150901|2015-04-17 04:00,17,498.5,498.5,498.5,498.5,2
20150901|2015-04-17 04:30,17,499.25,499.75,499.25,499.75,26
20150901|2015-04-17 05:00,17,499.75,499.75,499,499,3
20150901|2015-04-17 05:30,17,499.25,499.25,499,499,4
20150901|2015-04-17 06:00,17,499.75,501.5,499.75,501,35
20150901|2015-04-17 06:30,17,500.25,500.25,499.5,499.75,17
20150901|2015-04-17 07:00,17,500.25,500.75,500,500.25,7
20150901|2015-04-17 07:30,17,499.75,500.25,499.75,500.25,3
20150901|2015-04-17 08:30,17,500,501.25,498.5,498.75,108
20150901|2015-04-17 09:00,17,498.25,500.5,498,500.25,80
20150901|2015-04-17 09:30,17,499.75,501.75,498.5,500.25,126
20150901|2015-04-17 10:00,17,499.75,501.75,499.75,501.25,92
20150901|2015-04-17 10:30,17,502.5,503.25,500.5,501.25,137
20150901|2015-04-17 11:00,17,501,501,499.25,500.25,66
20150901|2015-04-17 11:30,17,500.5,501.5,499.5,499.5,63
20150901|2015-04-17 12:00,17,499.75,500.25,498,498.5,298
20150901|2015-04-17 12:30,17,498.5,498.75,497.5,498,128
20150901|2015-04-17 13:00,17,498.25,498.75,496.25,496.25,281
20150901|2015-04-19 19:00,20,498,498,498,498,1
20150901|2015-04-19 19:30,20,498.75,498.75,498.75,498.75,7
20150901|2015-04-19 20:00,20,499,499.25,499,499,15
20150901|2015-04-19 20:30,20,498.5,498.75,498.5,498.5,5
20150901|2015-04-19 21:30,20,499.75,499.75,499.5,499.5,2
20150901|2015-04-19 22:00,20,499.5,499.75,499.25,499.5,4
20150901|2015-04-20 00:00,20,500.75,500.75,500.25,500.25,8
20150901|2015-04-20 00:30,20,500.25,500.25,500,500,7
20150901|2015-04-20 01:00,20,500,501,500,501,9
20150901|2015-04-20 02:00,20,500.25,500.25,500.25,500.25,3
20150901|2015-04-20 02:30,20,499.75,499.75,499.5,499.5,4
20150901|2015-04-20 03:00,20,501,501.25,500.5,501.25,7
20150901|2015-04-20 03:30,20,500.75,501,500.5,501,4
20150901|2015-04-20 04:00,20,500.75,501,500.5,500.75,13
20150901|2015-04-20 04:30,20,501.5,501.5,500.75,500.75,50
20150901|2015-04-20 05:00,20,501.5,501.5,501.5,501.5,2
20150901|2015-04-20 05:30,20,501,501,500.75,500.75,6
20150901|2015-04-20 06:00,20,500.25,500.25,500.25,500.25,15
20150901|2015-04-20 06:30,20,500,500.25,499.75,499.75,10
20150901|2015-04-20 07:00,20,499.5,499.5,498.25,499,15
20150901|2015-04-20 07:30,20,499.25,500,499.25,500,7
20150901|2015-04-20 08:30,20,500,501.5,497.75,500,234
20150901|2015-04-20 09:00,20,499.5,501.25,498.75,501,95
20150901|2015-04-20 09:30,20,501,501,498.25,499.75,129
20150901|2015-04-20 10:00,20,499.75,501.5,499,501.5,127
20150901|2015-04-20 10:30,20,502,504.25,501.75,503.75,194
20150901|2015-04-20 11:00,20,503.75,504,501.75,502.5,121
20150901|2015-04-20 11:30,20,502.75,503.75,502.75,503,47
20150901|2015-04-20 12:00,20,503,503,500.5,500.5,123
20150901|2015-04-20 12:30,20,500.5,506.5,500.5,505.25,232
20150901|2015-04-20 13:00,20,505.25,507.25,504.5,507,109
20150901|2015-04-20 19:00,21,506,506.25,505.25,505.25,27
20150901|2015-04-20 19:30,21,505.25,505.25,505.25,505.25,1
20150901|2015-04-20 21:00,21,505.25,505.25,505.25,505.25,20
20150901|2015-04-20 22:00,21,505.5,505.5,505.5,505.5,5
20150901|2015-04-20 22:30,21,505.75,505.75,505.75,505.75,1
20150901|2015-04-20 23:00,21,505,505,504.75,504.75,2
20150901|2015-04-21 00:00,21,504.75,504.75,504.75,504.75,4
20150901|2015-04-21 01:00,21,504.5,505,504.5,505,19
20150901|2015-04-21 01:30,21,505,505,505,505,3
20150901|2015-04-21 02:00,21,505,505,504.75,504.75,28
20150901|2015-04-21 02:30,21,504.5,504.5,504.5,504.5,7
20150901|2015-04-21 03:00,21,504.75,504.75,504.5,504.5,5
20150901|2015-04-21 03:30,21,504.5,504.5,503.75,504,61
20150901|2015-04-21 04:00,21,503.25,503.25,503.25,503.25,2
20150901|2015-04-21 04:30,21,503.75,504.25,503.25,503.5,80
20150901|2015-04-21 05:00,21,502.5,503,502.5,503,3
20150901|2015-04-21 05:30,21,503.25,503.25,503,503,3
20150901|2015-04-21 06:00,21,502.5,502.5,502.5,502.5,6
20150901|2015-04-21 06:30,21,503.5,504,503.5,504,18
20150901|2015-04-21 07:00,21,504,504,503.5,503.5,9
20150901|2015-04-21 07:30,21,503.75,505.5,503.75,505.5,4
20150901|2015-04-21 08:30,21,504.5,506.5,503,505.5,216
20150901|2015-04-21 09:00,21,505,508.25,505,507.75,254
20150901|2015-04-21 09:30,21,507.5,512,507,512,328
20150901|2015-04-21 10:00,21,511.75,514,511,511,175
20150901|2015-04-21 10:30,21,510.5,512.25,510.25,512.25,109
20150901|2015-04-21 11:00,21,512.75,513.25,511,511.75,76
20150901|2015-04-21 11:30,21,511.75,512,510.5,512,35
20150901|2015-04-21 12:00,21,512,512.5,509.75,509.75,56
20150901|2015-04-21 12:30,21,510.25,511,509.75,510,54
20150901|2015-04-21 13:00,21,510.25,511.5,508,508.5,627
20150901|2015-04-21 19:00,22,508,508.75,508,508.75,3
20150901|2015-04-21 21:30,22,508.25,508.25,508,508,3
20150901|2015-04-21 22:00,22,508.25,508.25,508.25,508.25,1
20150901|2015-04-21 22:30,22,508,508,508,508,1
20150901|2015-04-21 23:30,22,508,508,508,508,1
20150901|2015-04-22 00:30,22,507.75,508,507.75,508,9
20150901|2015-04-22 01:00,22,507.75,508,507.75,508,4
20150901|2015-04-22 01:30,22,507,507,507,507,2
20150901|2015-04-22 02:00,22,507.25,507.25,507,507.25,13
20150901|2015-04-22 02:30,22,507.75,508.25,507.75,508.25,2
20150901|2015-04-22 03:00,22,507.5,507.5,507.5,507.5,2
20150901|2015-04-22 03:30,22,508.25,509,508.25,508.5,26
20150901|2015-04-22 04:30,22,510,510.25,510,510.25,2
20150901|2015-04-22 05:30,22,510.75,510.75,510.75,510.75,1
20150901|2015-04-22 06:00,22,510.25,510.75,510.25,510.75,6
20150901|2015-04-22 06:30,22,510.5,510.5,510.25,510.5,8
20150901|2015-04-22 07:00,22,510,510,510,510,5
20150901|2015-04-22 07:30,22,509.5,510,509.5,509.75,6
20150901|2015-04-22 08:30,22,510.25,513,509,509,191
20150901|2015-04-22 09:00,22,509,509,507,508.75,135
20150901|2015-04-22 09:30,22,508.5,508.5,504.25,505.75,186
20150901|2015-04-22 10:00,22,505.5,507.75,505.5,506.5,163
20150901|2015-04-22 10:30,22,506.75,508,506.75,507,100
20150901|2015-04-22 11:00,22,507,508.75,507,508.5,70
20150901|2015-04-22 11:30,22,508.75,509.5,508,509.25,96
20150901|2015-04-22 12:00,22,509.5,509.5,508,508.75,272
20150901|2015-04-22 12:30,22,508.75,509.25,507.75,508.25,101
20150901|2015-04-22 13:00,22,508.5,509,507.5,508,189
20150901|2015-04-22 19:00,23,507.75,507.75,507.75,507.75,2
20150901|2015-04-23 00:30,23,509,509,509,509,1
20150901|2015-04-23 01:30,23,509.5,509.5,509.5,509.5,1
20150901|2015-04-23 02:00,23,508.75,509.75,508.75,509.75,24
20150901|2015-04-23 02:30,23,509.5,509.5,509.25,509.25,26
20150901|2015-04-23 03:00,23,510.5,510.5,510,510.5,5
20150901|2015-04-23 03:30,23,509.75,509.75,509.75,509.75,5
20150901|2015-04-23 04:00,23,510.75,510.75,510.75,510.75,9
20150901|2015-04-23 04:30,23,510.5,510.5,510.5,510.5,1
20150901|2015-04-23 06:00,23,511,511,511,511,2
20150901|2015-04-23 06:30,23,511,511.5,511,511.5,11
20150901|2015-04-23 07:00,23,510.75,510.75,510.75,510.75,2
20150901|2015-04-23 07:30,23,510.5,511.25,510.5,511.25,9
20150901|2015-04-23 08:30,23,512.25,512.75,510.5,510.5,116
20150901|2015-04-23 09:00,23,511.25,512.5,510.25,511.25,67
20150901|2015-04-23 09:30,23,511.25,515.25,510.5,513.5,261
20150901|2015-04-23 10:00,23,514.25,515,513.75,513.75,98
20150901|2015-04-23 10:30,23,514,514.75,513.25,514.5,272
20150901|2015-04-23 11:00,23,514.75,515,513.25,513.5,162
20150901|2015-04-23 11:30,23,513.5,513.75,511.25,512.25,103
20150901|2015-04-23 12:00,23,512.25,512.5,511.5,512.25,58
20150901|2015-04-23 12:30,23,511.5,512.5,510.75,511.5,83
20150901|2015-04-23 13:00,23,511,511,510,511,187
20150901|2015-04-23 19:00,24,510.5,510.75,510.5,510.75,74
20150901|2015-04-23 20:00,24,510.75,510.75,510.75,510.75,1
20150901|2015-04-23 20:30,24,510.25,510.25,510.25,510.25,1
20150901|2015-04-23 21:00,24,510,510,510,510,8
20150901|2015-04-23 21:30,24,510.25,510.25,510.25,510.25,6
20150901|2015-04-23 22:00,24,510.5,510.5,510.5,510.5,1
20150901|2015-04-23 23:00,24,510.75,511,510.75,511,2
20150901|2015-04-23 23:30,24,510.75,510.75,510.75,510.75,1
20150901|2015-04-24 00:30,24,510,510,510,510,2
20150901|2015-04-24 01:00,24,510,510,510,510,3
20150901|2015-04-24 01:30,24,510,510,509.5,509.5,17
20150901|2015-04-24 02:00,24,510,510,510,510,3
20150901|2015-04-24 02:30,24,509.75,509.75,509.5,509.5,2
20150901|2015-04-24 03:00,24,510,510,510,510,1
20150901|2015-04-24 03:30,24,510.5,511,510.5,511,18
20150901|2015-04-24 04:00,24,510.75,510.75,510.75,510.75,3
20150901|2015-04-24 04:30,24,510.25,510.75,510,510.75,3
20150901|2015-04-24 05:00,24,510.25,510.25,509.75,509.75,6
20150901|2015-04-24 05:30,24,510,510,509.25,509.25,3
20150901|2015-04-24 06:00,24,509.75,509.75,509.5,509.75,16
20150901|2015-04-24 07:00,24,509.75,509.75,509,509.25,8
20150901|2015-04-24 07:30,24,509.25,509.25,509,509,9
20150901|2015-04-24 08:30,24,509.25,509.25,502.75,503.25,468
20150901|2015-04-24 09:00,24,503,503.75,502.25,503,267
20150901|2015-04-24 09:30,24,502.75,502.75,500.5,502.25,262
20150901|2015-04-24 10:00,24,502,502,500.5,502,248
20150901|2015-04-24 10:30,24,502,502,501,501,114
20150901|2015-04-24 11:00,24,501,501.5,500.25,500.5,193
20150901|2015-04-24 11:30,24,500.25,500.25,498,499,308
20150901|2015-04-24 12:00,24,499.25,500.5,499,499.25,214
20150901|2015-04-24 12:30,24,499.5,501.25,499.5,501,297
20150901|2015-04-24 13:00,24,500.75,501.25,497.25,498.25,356
20150901|2015-04-26 19:00,27,497,497,496,496,87
20150901|2015-04-26 19:30,27,496.25,496.25,495.5,495.5,13
20150901|2015-04-26 20:00,27,495,496,495,496,57
20150901|2015-04-26 21:00,27,497,497,497,497,5
20150901|2015-04-26 21:30,27,498,498,497.75,497.75,3
20150901|2015-04-26 22:30,27,497.75,498,497.75,498,3
20150901|2015-04-26 23:00,27,498,498,498,498,1
20150901|2015-04-27 00:30,27,498.25,498.75,498.25,498.75,2
20150901|2015-04-27 01:00,27,498.75,499.25,498.75,499.25,9
20150901|2015-04-27 01:30,27,498.75,498.75,498.75,498.75,1
20150901|2015-04-27 02:00,27,499,499.75,499,499.75,6
20150901|2015-04-27 03:00,27,497.75,497.75,497.75,497.75,1
20150901|2015-04-27 03:30,27,496.75,496.75,496.75,496.75,7
20150901|2015-04-27 04:00,27,497.25,497.75,497.25,497.5,12
20150901|2015-04-27 05:00,27,497,497,496.75,496.75,5
20150901|2015-04-27 06:00,27,497.75,498,497.25,497.5,9
20150901|2015-04-27 06:30,27,497.5,497.5,496.25,496.25,4
20150901|2015-04-27 07:00,27,496.25,496.5,495.5,495.5,14
20150901|2015-04-27 07:30,27,496,496.75,496,496.75,3
20150901|2015-04-27 08:30,27,496.75,498,490.75,497,850
20150901|2015-04-27 09:00,27,496.5,496.75,492.75,495,463
20150901|2015-04-27 09:30,27,495,495,490.75,492.5,383
20150901|2015-04-27 10:00,27,492.5,492.75,486.5,487.5,645
20150901|2015-04-27 10:30,27,487.5,488.25,486.75,487.5,342
20150901|2015-04-27 11:00,27,487.25,488.25,486,486,273
20150901|2015-04-27 11:30,27,485.75,486.25,485.5,485.75,259
20150901|2015-04-27 12:00,27,485.75,486,484.5,485,245
20150901|2015-04-27 12:30,27,485,485.5,482.75,483.5,544
20150901|2015-04-27 13:00,27,483.5,484.5,481.75,483.25,567
20150901|2015-04-27 19:00,28,484.25,485,484.25,485,7
20150901|2015-04-27 19:30,28,484.5,484.5,484.5,484.5,2
20150901|2015-04-27 20:00,28,484.75,485.5,484.75,485.5,6
20150901|2015-04-27 21:00,28,483.75,484.5,483.75,484.5,2
20150901|2015-04-27 21:30,28,483.75,483.75,483.75,483.75,1
20150901|2015-04-27 22:30,28,483.5,483.5,483,483,7
20150901|2015-04-27 23:30,28,483,483,483,483,2
20150901|2015-04-28 00:30,28,483.5,484,483.5,484,16
20150901|2015-04-28 01:00,28,483.75,484.75,483.75,484.75,7
20150901|2015-04-28 01:30,28,484.5,484.75,484.25,484.75,14
20150901|2015-04-28 02:00,28,484.75,485.25,484.75,485,9
20150901|2015-04-28 02:30,28,485.25,485.5,485,485.25,19
20150901|2015-04-28 03:00,28,485.5,485.5,485.25,485.25,11
20150901|2015-04-28 03:30,28,485,485.25,482.5,482.5,16
20150901|2015-04-28 04:00,28,482.5,482.5,480,480.5,81
20150901|2015-04-28 04:30,28,480.75,480.75,480.75,480.75,2
20150901|2015-04-28 05:00,28,480.25,481.75,480.25,481.75,24
20150901|2015-04-28 05:30,28,481.5,481.5,481.25,481.5,7
20150901|2015-04-28 06:00,28,481,481,481,481,7
20150901|2015-04-28 06:30,28,481.75,482.5,480,481,48
20150901|2015-04-28 07:00,28,480.75,481.75,479.75,481.75,19
20150901|2015-04-28 07:30,28,481.5,481.5,481.5,481.5,3
20150901|2015-04-28 08:30,28,482.25,483.25,479.75,483,491
20150901|2015-04-28 09:00,28,483.25,484.25,480.75,481.25,717
20150901|2015-04-28 09:30,28,481.25,481.5,477.5,478.25,743
20150901|2015-04-28 10:00,28,478.25,478.25,473.75,478,890
20150901|2015-04-28 10:30,28,478.25,480.25,476.5,477.25,408
20150901|2015-04-28 11:00,28,477.25,480.25,477,479.5,297
20150901|2015-04-28 11:30,28,479.25,482.5,479,481.75,266
20150901|2015-04-28 12:00,28,481.75,487.25,481.5,486.25,537
20150901|2015-04-28 12:30,28,486.5,487,484,487,435
20150901|2015-04-28 13:00,28,487,488,484.5,486,636
20150901|2015-04-28 19:00,29,486,487,486,486.75,27
20150901|2015-04-28 20:00,29,486.25,486.5,486.25,486.5,3
20150901|2015-04-28 20:30,29,486.5,486.5,486.5,486.5,2
20150901|2015-04-28 21:00,29,486.5,486.5,486.5,486.5,1
20150901|2015-04-29 00:30,29,486.5,486.5,486.5,486.5,1
20150901|2015-04-29 01:00,29,486.5,486.5,484.5,484.5,7
20150901|2015-04-29 01:30,29,484.75,486.25,484.5,486.25,37
20150901|2015-04-29 02:00,29,486.5,486.75,485.25,485.5,52
20150901|2015-04-29 02:30,29,484.75,485,483.75,485,46
20150901|2015-04-29 03:00,29,485.5,485.75,485.5,485.75,2
20150901|2015-04-29 03:30,29,485.25,486.25,485.25,486.25,21
20150901|2015-04-29 04:00,29,485.75,486.5,485.75,486.5,11
20150901|2015-04-29 04:30,29,486.75,487.75,486,487.75,24
20150901|2015-04-29 05:00,29,487.75,488.25,487.75,487.75,32
20150901|2015-04-29 06:00,29,488.5,488.5,488.5,488.5,3
20150901|2015-04-29 06:30,29,488.5,488.5,488,488.25,30
20150901|2015-04-29 07:00,29,488.25,488.5,488,488.5,14
20150901|2015-04-29 07:30,29,489.25,489.5,489.25,489.5,2
20150901|2015-04-29 08:30,29,486.5,487.5,483.5,487,860
20150901|2015-04-29 09:00,29,487,487,485.25,487,223
20150901|2015-04-29 09:30,29,487,487.5,485.25,487,464
20150901|2015-04-29 10:00,29,486.75,491.5,486.75,490.25,553
20150901|2015-04-29 10:30,29,490.25,491.5,488.5,489,237
20150901|2015-04-29 11:00,29,489.5,489.75,488.75,489.25,162
20150901|2015-04-29 11:30,29,489,491.25,488.25,489.75,191
20150901|2015-04-29 12:00,29,490,491.5,489,491.5,311
20150901|2015-04-29 12:30,29,491.75,493.5,491.5,492.25,208
20150901|2015-04-29 13:00,29,491.75,494,488.75,493.75,555
20150901|2015-04-29 19:00,30,493.75,494.5,493.75,494.5,3
20150901|2015-04-29 19:30,30,496,496.25,495.75,496,29
20150901|2015-04-29 20:00,30,496,496.5,496,496.5,9
20150901|2015-04-29 20:30,30,496.5,497.75,495.5,495.5,196
20150901|2015-04-29 21:30,30,495.25,495.25,495.25,495.25,2
20150901|2015-04-29 22:00,30,495.75,495.75,495.5,495.5,4
20150901|2015-04-29 23:00,30,495.25,495.25,495.25,495.25,1
20150901|2015-04-29 23:30,30,496,496,496,496,2
20150901|2015-04-30 01:00,30,494.75,494.75,494.25,494.25,3
20150901|2015-04-30 02:00,30,494.75,494.75,494.5,494.5,17
20150901|2015-04-30 02:30,30,495.25,495.5,494.5,495.25,28
20150901|2015-04-30 03:00,30,496.5,496.5,496.5,496.5,1
20150901|2015-04-30 03:30,30,496.75,496.75,495.5,495.75,13
20150901|2015-04-30 04:00,30,496.75,497.5,496.75,497.5,9
20150901|2015-04-30 04:30,30,497.5,498,497.25,497.25,34
20150901|2015-04-30 05:00,30,497.5,497.5,497,497.5,16
20150901|2015-04-30 05:30,30,497.25,497.75,497.25,497.75,8
20150901|2015-04-30 06:00,30,498,498,497.75,497.75,6
20150901|2015-04-30 06:30,30,497.75,497.75,497.75,497.75,3
20150901|2015-04-30 07:00,30,497.25,498.5,497.25,498.25,22
20150901|2015-04-30 07:30,30,497,497.75,497,497.5,61
20150901|2015-04-30 08:30,30,496.5,497.5,488.25,490,765
20150901|2015-04-30 09:00,30,490.25,490.25,485.75,486.25,510
20150901|2015-04-30 09:30,30,486.75,488.75,486.25,487.25,289
20150901|2015-04-30 10:00,30,487.5,489.5,486.5,488,167
20150901|2015-04-30 10:30,30,488,488.75,483.75,484.25,296
20150901|2015-04-30 11:00,30,483.5,485.75,482.5,483.75,348
20150901|2015-04-30 11:30,30,483.25,484.25,482.75,483.5,162
20150901|2015-04-30 12:00,30,483.25,484.75,482.5,484.75,234
20150901|2015-04-30 12:30,30,484.25,485.75,483.25,484.25,267
20150901|2015-04-30 13:00,30,484.5,487,482.25,485,733
20150901|2015-04-30 19:00,1,482.5,482.5,482.5,482.5,1
20150901|2015-04-30 19:30,1,484.5,484.5,484.5,484.5,1
20150901|2015-04-30 20:00,1,484.5,485,484.5,484.75,30
20150901|2015-04-30 20:30,1,484,484,484,484,7
20150901|2015-05-01 01:00,1,484,484,484,484,2
20150901|2015-05-01 01:30,1,484.25,484.5,484.25,484.5,3
20150901|2015-05-01 02:00,1,484.25,484.25,484.25,484.25,2
20150901|2015-05-01 02:30,1,484.25,484.25,483.5,484,13
20150901|2015-05-01 03:00,1,484.25,484.25,483.75,483.75,2
20150901|2015-05-01 03:30,1,484,484,483.75,483.75,2
20150901|2015-05-01 04:00,1,484.25,484.75,484.25,484.75,14
20150901|2015-05-01 04:30,1,484.75,484.75,484.75,484.75,1
20150901|2015-05-01 05:00,1,485,485.25,485,485.25,2
20150901|2015-05-01 05:30,1,485.25,486.25,485.25,486.25,35
20150901|2015-05-01 06:00,1,487,487.25,485.5,485.5,48
20150901|2015-05-01 06:30,1,485.25,485.25,484.25,484.25,45
20150901|2015-05-01 07:00,1,483.75,484,483.5,484,10
20150901|2015-05-01 07:30,1,483.75,484.5,483.75,484.25,49
20150901|2015-05-01 08:30,1,484,488.5,483.75,485.25,946
20150901|2015-05-01 09:00,1,485.25,485.75,482.5,483.75,261
20150901|2015-05-01 09:30,1,484,484.75,478.25,478.75,482
20150901|2015-05-01 10:00,1,479,480.25,477.25,479.5,429
20150901|2015-05-01 10:30,1,479.25,479.5,478,478.25,210
20150901|2015-05-01 11:00,1,478.25,479.75,478,479.75,219
20150901|2015-05-01 11:30,1,479.5,480.25,478.75,479.5,208
20150901|2015-05-01 12:00,1,479.5,481.5,479,481.25,211
20150901|2015-05-01 12:30,1,481.5,484.25,481.5,483.75,520
20150901|2015-05-01 13:00,1,483.75,484,481.75,482.75,686
20150901|2015-05-03 19:00,4,480,482.75,480,482.5,5
20150901|2015-05-03 22:00,4,482.25,482.25,482.25,482.25,3
20150901|2015-05-03 22:30,4,482.25,482.25,482.25,482.25,1
20150901|2015-05-03 23:00,4,482,482,482,482,5
20150901|2015-05-04 02:00,4,482.25,482.75,482.25,482.75,6
20150901|2015-05-04 02:30,4,482.5,482.5,481,481,6
20150901|2015-05-04 03:00,4,480.5,480.5,480.25,480.5,4
20150901|2015-05-04 03:30,4,480,480,478.25,478.75,27
20150901|2015-05-04 04:00,4,478.25,479,478.25,478.5,19
20150901|2015-05-04 04:30,4,479.25,479.5,478,478,3
20150901|2015-05-04 05:00,4,479,479.25,478.75,479.25,25
20150901|2015-05-04 05:30,4,478.5,478.75,478.5,478.75,6
20150901|2015-05-04 06:00,4,478.75,478.75,477.25,477.25,16
20150901|2015-05-04 06:30,4,478,478,476,477,13
20150901|2015-05-04 07:00,4,477.75,478.25,477,477,9
20150901|2015-05-04 07:30,4,477,478,477,478,30
20150901|2015-05-04 08:30,4,477.75,480.75,475,480.75,429
20150901|2015-05-04 09:00,4,480.5,480.75,479.25,479.5,396
20150901|2015-05-04 09:30,4,479.5,482.75,478.5,481.25,338
20150901|2015-05-04 10:00,4,481,482.25,480.25,481.25,307
20150901|2015-05-04 10:30,4,481.25,481.25,479.5,480,494
20150901|2015-05-04 11:00,4,480.25,481,479.75,480.5,193
20150901|2015-05-04 11:30,4,480.75,481,479.75,480.5,101
20150901|2015-05-04 12:00,4,480.5,481,479.5,480.5,59
20150901|2015-05-04 12:30,4,480.25,482.5,480,482.25,185
20150901|2015-05-04 13:00,4,482.25,482.25,480.25,481.25,220
20150901|2015-05-04 19:00,5,480,480.75,480,480.75,5
20150901|2015-05-04 20:00,5,480,480,479.75,479.75,5
20150901|2015-05-04 20:30,5,480,480,480,480,2
20150901|2015-05-04 22:00,5,479.5,479.5,479.5,479.5,3
20150901|2015-05-04 23:00,5,480.75,480.75,480.75,480.75,3
20150901|2015-05-04 23:30,5,480.75,480.75,480.75,480.75,4
20150901|2015-05-05 00:30,5,479.25,479.25,479.25,479.25,2
20150901|2015-05-05 01:00,5,480,480,479.75,479.75,3
20150901|2015-05-05 01:30,5,480,480.25,479.75,480.25,6
20150901|2015-05-05 02:00,5,480,480,479,479.25,16
20150901|2015-05-05 02:30,5,479,479,479,479,14
20150901|2015-05-05 03:00,5,478.75,478.75,478.25,478.25,4
20150901|2015-05-05 03:30,5,477.5,477.5,476.5,476.75,17
20150901|2015-05-05 04:00,5,477,477,476.25,476.25,8
20150901|2015-05-05 04:30,5,476.5,476.5,476.25,476.25,4
20150901|2015-05-05 05:00,5,476.75,476.75,476.25,476.25,7
20150901|2015-05-05 05:30,5,476.25,476.25,475.75,476.25,15
20150901|2015-05-05 06:00,5,476,476.5,476,476.5,11
20150901|2015-05-05 06:30,5,476.75,477.25,476.75,477.25,13
20150901|2015-05-05 07:00,5,476.25,477,476.25,476.5,20
20150901|2015-05-05 07:30,5,477,477,476.5,476.5,8
20150901|2015-05-05 08:30,5,475.75,476.75,474.5,476,676
20150901|2015-05-05 09:00,5,475.75,476,474.5,474.5,231
20150901|2015-05-05 09:30,5,475,475.5,472,474,454
20150901|2015-05-05 10:00,5,474,474.25,471.75,472,536
20150901|2015-05-05 10:30,5,471.25,472.75,469.25,471.5,616
20150901|2015-05-05 11:00,5,471.5,471.75,470,470.25,370
20150901|2015-05-05 11:30,5,470.5,471.75,470.25,471.25,199
20150901|2015-05-05 12:00,5,472,475.25,471.25,474.5,518
20150901|2015-05-05 12:30,5,474,474.75,473.25,474,135
20150901|2015-05-05 13:00,5,473.5,475.25,473.25,475.25,372
20150901|2015-05-05 19:00,6,475.25,478,475.25,478,54
20150901|2015-05-05 19:30,6,478.25,478.25,477.5,477.5,4
20150901|2015-05-05 21:00,6,478.25,478.5,478.25,478.5,20
20150901|2015-05-05 22:00,6,477.5,477.5,477,477,2
20150901|2015-05-05 22:30,6,477.5,477.5,477.5,477.5,2
20150901|2015-05-06 00:00,6,477.5,477.5,477.5,477.5,3
20150901|2015-05-06 01:00,6,477.75,477.75,477.5,477.5,18
20150901|2015-05-06 01:30,6,477.75,477.75,477.5,477.5,3
20150901|2015-05-06 02:00,6,477.5,477.5,476.75,477.5,10
20150901|2015-05-06 02:30,6,478,478,477.25,477.75,8
20150901|2015-05-06 03:30,6,477.75,478.25,477.25,477.25,57
20150901|2015-05-06 04:00,6,477.5,477.5,477.25,477.25,8
20150901|2015-05-06 04:30,6,477.25,477.75,477.25,477.75,13
20150901|2015-05-06 05:00,6,478,478.25,477.5,478.25,23
20150901|2015-05-06 05:30,6,478.25,478.25,478.25,478.25,2
20150901|2015-05-06 06:00,6,478.5,478.5,478,478,54
20150901|2015-05-06 06:30,6,477.25,477.25,477.25,477.25,2
20150901|2015-05-06 07:00,6,477.75,477.75,477.75,477.75,4
20150901|2015-05-06 07:30,6,478,478.25,477.5,477.5,12
20150901|2015-05-06 08:30,6,478.75,481.5,476,480.5,1135
20150901|2015-05-06 09:00,6,480.75,489,480.75,488.25,1181
20150901|2015-05-06 09:30,6,487.75,488.5,485.25,487.5,1015
20150901|2015-05-06 10:00,6,487.75,488,486.25,486.75,295
20150901|2015-05-06 10:30,6,487,487.25,485.25,486.25,209
20150901|2015-05-06 11:00,6,486.25,487.75,485.75,486.75,262
20150901|2015-05-06 11:30,6,486.75,487.25,486.25,486.5,144
20150901|2015-05-06 12:00,6,486.5,487.25,486,487,108
20150901|2015-05-06 12:30,6,487,489.75,487,489.75,326
20150901|2015-05-06 13:00,6,489.75,490,485.25,487.25,1239
20150901|2015-05-06 19:00,7,487.75,488,487.75,487.75,4
20150901|2015-05-06 19:30,7,487.5,487.5,487.5,487.5,1
20150901|2015-05-06 20:00,7,487.25,487.25,487,487,5
20150901|2015-05-06 20:30,7,486.25,487.5,486.25,487.5,20
20150901|2015-05-06 21:30,7,488.5,488.5,488.5,488.5,5
20150901|2015-05-06 23:00,7,488.75,488.75,488.5,488.5,6
20150901|2015-05-06 23:30,7,488.5,488.75,488.5,488.5,14
20150901|2015-05-07 01:00,7,488.25,488.25,488.25,488.25,1
20150901|2015-05-07 01:30,7,488,488,487.75,488,6
20150901|2015-05-07 02:00,7,488,488.25,488,488.25,14
20150901|2015-05-07 02:30,7,488,488.25,488,488,11
20150901|2015-05-07 03:00,7,488,488.25,488,488,11
20150901|2015-05-07 03:30,7,487.75,487.75,487.5,487.5,2
20150901|2015-05-07 04:00,7,487.25,487.25,486.75,486.75,13
20150901|2015-05-07 04:30,7,486.75,487.25,486.75,486.75,18
20150901|2015-05-07 05:00,7,487.25,487.25,487.25,487.25,12
20150901|2015-05-07 05:30,7,487,487.75,487,487.75,21
20150901|2015-05-07 06:00,7,487.5,489.25,487.25,489.25,16
20150901|2015-05-07 06:30,7,488,490.5,488,488,22
20150901|2015-05-07 07:00,7,488.25,489,488,488.25,5
20150901|2015-05-07 07:30,7,487.5,487.5,486.75,487,8
20150901|2015-05-07 08:30,7,487,491.75,484.75,485.75,1637
20150901|2015-05-07 09:00,7,485.5,488,485.5,487.5,448
20150901|2015-05-07 09:30,7,487.25,491.5,487.25,490.5,662
20150901|2015-05-07 10:00,7,490.25,490.5,480.75,481.5,1239
20150901|2015-05-07 10:30,7,481.5,483.25,479.5,482.5,565
20150901|2015-05-07 11:00,7,482.75,484,482.25,482.25,289
20150901|2015-05-07 11:30,7,482.5,482.5,480.5,481.75,151
20150901|2015-05-07 12:00,7,482,482.25,479.75,480.5,292
20150901|2015-05-07 12:30,7,480.5,482.25,479.75,482,215
20150901|2015-05-07 13:00,7,482,482.5,480,480.25,374
20150901|2015-05-07 19:00,8,479.5,480.75,479.5,480.75,19
20150901|2015-05-07 21:00,8,481,481,481,481,1
20150901|2015-05-08 00:30,8,481.75,481.75,481.75,481.75,7
20150901|2015-05-08 01:00,8,481.75,482.5,481.75,482.5,6
20150901|2015-05-08 01:30,8,482.25,482.25,482.25,482.25,5
20150901|2015-05-08 02:00,8,482.25,482.25,481.5,481.5,5
20150901|2015-05-08 02:30,8,481.75,484.5,481.75,484.5,122
20150901|2015-05-08 03:00,8,484,484,483,483,11
20150901|2015-05-08 03:30,8,482.5,482.5,482.5,482.5,5
20150901|2015-05-08 04:00,8,482.5,482.5,482.5,482.5,4
20150901|2015-05-08 04:30,8,482.5,482.75,482.5,482.5,28
20150901|2015-05-08 05:00,8,482.25,482.5,482.25,482.25,18
20150901|2015-05-08 05:30,8,482.5,482.5,482.5,482.5,3
20150901|2015-05-08 06:30,8,483.5,485,483.5,484.5,80
20150901|2015-05-08 07:00,8,484,484,483.25,483.5,38
20150901|2015-05-08 07:30,8,484,484.5,482.25,482.25,16
20150901|2015-05-08 08:30,8,484,486.25,481.5,482.5,661
20150901|2015-05-08 09:00,8,482.25,485.25,482,484,244
20150901|2015-05-08 09:30,8,483.25,486,482,485.25,225
20150901|2015-05-08 10:00,8,485,488,484.75,486.75,382
20150901|2015-05-08 10:30,8,487,488.25,486.5,487.5,206
20150901|2015-05-08 11:00,8,487.75,488.25,485,485.5,159
20150901|2015-05-08 11:30,8,485,485.5,484,484.5,242
20150901|2015-05-08 12:00,8,484,485.75,483.75,484.75,201
20150901|2015-05-08 12:30,8,484.75,485.5,483.25,484.75,250
20150901|2015-05-08 13:00,8,484.5,490.75,484,490.75,530
20150901|2015-05-10 19:00,11,490.75,492.25,489.25,489.25,30
20150901|2015-05-10 19:30,11,488.25,488.25,488.25,488.25,1
20150901|2015-05-10 20:00,11,487.5,487.5,486.5,486.5,11
20150901|2015-05-10 20:30,11,486,486,484.5,484.5,5
20150901|2015-05-10 21:00,11,486.5,486.5,486.5,486.5,1
20150901|2015-05-10 22:30,11,487.25,487.25,487.25,487.25,1
20150901|2015-05-10 23:00,11,487.25,487.25,487.25,487.25,1
20150901|2015-05-11 00:00,11,488,488.5,488,488,9
20150901|2015-05-11 00:30,11,487.75,487.75,487.75,487.75,1
20150901|2015-05-11 01:00,11,488.25,488.25,488.25,488.25,1
20150901|2015-05-11 01:30,11,488.25,488.25,488.25,488.25,3
20150901|2015-05-11 02:00,11,488.25,488.25,488.25,488.25,2
20150901|2015-05-11 02:30,11,488.75,488.75,486.25,486.75,63
20150901|2015-05-11 03:00,11,486.5,487.75,486.5,487.75,6
20150901|2015-05-11 03:30,11,487.75,487.75,487.75,487.75,11
20150901|2015-05-11 04:00,11,487.75,488.5,487.5,488.25,7
20150901|2015-05-11 04:30,11,489.5,490.5,489.5,490.5,14
20150901|2015-05-11 05:00,11,490.75,490.75,490.25,490.25,8
20150901|2015-05-11 05:30,11,490.5,490.5,490,490,10
20150901|2015-05-11 06:00,11,488.5,489.5,488.25,488.25,17
20150901|2015-05-11 06:30,11,488,488.5,487.25,487.75,27
20150901|2015-05-11 07:00,11,488,488.25,487.75,487.75,7
20150901|2015-05-11 07:30,11,488,488.25,488,488.25,3
20150901|2015-05-11 08:30,11,488.5,489.5,484.25,484.25,711
20150901|2015-05-11 09:00,11,484,486.75,484,485.25,422
20150901|2015-05-11 09:30,11,485,489.75,484.75,489.75,319
20150901|2015-05-11 10:00,11,489.5,490,486.75,487,415
20150901|2015-05-11 10:30,11,487.5,488.75,487,488,221
20150901|2015-05-11 11:00,11,487.75,487.75,485.75,486.5,340
20150901|2015-05-11 11:30,11,486.5,487,485.75,486,113
20150901|2015-05-11 12:00,11,485.75,487.25,485.5,486.75,144
20150901|2015-05-11 12:30,11,486.75,487.75,485.75,486,440
20150901|2015-05-11 13:00,11,486,489,486,488.5,329
20150901|2015-05-11 19:00,12,488.5,488.5,486,486.5,21
20150901|2015-05-11 20:30,12,485.75,486,485.75,485.75,4
20150901|2015-05-12 00:30,12,486,486,486,486,1
20150901|2015-05-12 02:30,12,487.25,487.75,487.25,487.75,3
20150901|2015-05-12 03:00,12,488,488,488,488,1
20150901|2015-05-12 03:30,12,488.5,488.5,488.25,488.25,4
20150901|2015-05-12 04:00,12,488.25,488.25,487.75,487.75,9
20150901|2015-05-12 04:30,12,487.25,487.25,487.25,487.25,1
20150901|2015-05-12 05:00,12,487.25,487.25,487.25,487.25,46
20150901|2015-05-12 05:30,12,487.25,487.25,486.5,487.25,29
20150901|2015-05-12 06:00,12,487.25,487.5,487,487.5,38
20150901|2015-05-12 06:30,12,487.75,487.75,487.75,487.75,1
20150901|2015-05-12 07:30,12,486.75,487.5,486.75,487.25,39
20150901|2015-05-12 08:30,12,487.75,491.25,486,490.25,736
20150901|2015-05-12 09:00,12,490.25,496.5,490,496.25,1119
20150901|2015-05-12 09:30,12,496,497.25,493.25,494.25,1045
20150901|2015-05-12 10:00,12,494.75,495.5,492.75,492.75,309
20150901|2015-05-12 10:30,12,492.75,495,492.5,495,472
20150901|2015-05-12 11:00,12,494.75,495,485.25,493.25,1272
20150901|2015-05-12 11:30,12,492.5,494.75,489.5,489.75,810
20150901|2015-05-12 12:00,12,490,493.5,488,490.75,517
20150901|2015-05-12 12:30,12,490.75,492.25,489.75,490.25,142
20150901|2015-05-12 13:00,12,490,490.75,487,488,586
20150901|2015-05-12 19:00,13,488,488.5,486.75,486.75,58
20150901|2015-05-12 21:00,13,488,488,488,488,1
20150901|2015-05-12 21:30,13,488.25,489.5,488.25,489.5,3
20150901|2015-05-12 22:30,13,489.25,489.25,489,489,3
20150901|2015-05-12 23:00,13,489.5,489.5,489.5,489.5,1
20150901|2015-05-12 23:30,13,489.5,489.5,489.5,489.5,1
20150901|2015-05-13 00:30,13,488.5,489,488.5,489,15
20150901|2015-05-13 01:00,13,488.5,489.25,488.5,489.25,2
20150901|2015-05-13 01:30,13,488.75,488.75,488.75,488.75,10
20150901|2015-05-13 02:00,13,489.5,489.5,489.5,489.5,1
20150901|2015-05-13 02:30,13,489,489.75,489,489.75,75
20150901|2015-05-13 03:00,13,489.75,489.75,489.75,489.75,3
20150901|2015-05-13 03:30,13,489.75,490.75,489.75,490.75,19
20150901|2015-05-13 04:00,13,490.5,490.5,490.25,490.25,2
20150901|2015-05-13 04:30,13,489.5,489.5,488.5,488.5,47
20150901|2015-05-13 05:00,13,488.5,488.75,488,488.5,14
20150901|2015-05-13 05:30,13,488.75,488.75,487.25,487.25,9
20150901|2015-05-13 06:00,13,487.75,487.75,487.75,487.75,1
20150901|2015-05-13 06:30,13,487.5,490.75,487.5,489.5,45
20150901|2015-05-13 07:00,13,490.5,491,489.75,490.5,24
20150901|2015-05-13 07:30,13,490.75,491.75,490.75,491.5,154
20150901|2015-05-13 08:30,13,491,493,481.25,483,1374
20150901|2015-05-13 09:00,13,483,484.75,480.25,481.25,855
20150901|2015-05-13 09:30,13,481,482.25,479.5,480.25,607
20150901|2015-05-13 10:00,13,480,481,479,480.75,457
20150901|2015-05-13 10:30,13,481,481.25,478.75,479,441
20150901|2015-05-13 11:00,13,479.5,482.75,478,482,579
20150901|2015-05-13 11:30,13,481.75,485,481.75,482.75,806
20150901|2015-05-13 12:00,13,482.75,484.75,482,483,385
20150901|2015-05-13 12:30,13,483.25,483.25,480.75,481.75,407
20150901|2015-05-13 13:00,13,482,489,482,488.5,657
20150901|2015-05-13 19:00,14,488.25,488.25,487.5,487.75,6
20150901|2015-05-13 19:30,14,488.5,489,488.5,489,2
20150901|2015-05-13 21:30,14,489,489,489,489,2
20150901|2015-05-13 22:30,14,488.75,488.75,488.75,488.75,2
20150901|2015-05-13 23:00,14,489,489,489,489,5
20150901|2015-05-13 23:30,14,489.25,489.25,489.25,489.25,1
20150901|2015-05-14 00:30,14,489.25,489.25,489.25,489.25,1
20150901|2015-05-14 01:00,14,489.25,489.25,488.75,488.75,6
20150901|2015-05-14 01:30,14,488.75,488.75,488.75,488.75,1
20150901|2015-05-14 02:00,14,488.75,489,488.75,489,38
20150901|2015-05-14 02:30,14,488.75,489,488.25,489,78
20150901|2015-05-14 03:00,14,488.75,489.25,488.75,489,15
20150901|2015-05-14 03:30,14,489.25,489.25,489.25,489.25,5
20150901|2015-05-14 04:00,14,489.25,490.25,489.25,490.25,13
20150901|2015-05-14 04:30,14,489.75,490.5,489.75,490.5,9
20150901|2015-05-14 05:00,14,490.25,490.25,490.25,490.25,1
20150901|2015-05-14 05:30,14,490.5,493.25,490.5,493.25,59
20150901|2015-05-14 06:00,14,493.5,494.25,493.25,493.25,25
20150901|2015-05-14 06:30,14,494,494,493.75,493.75,6
20150901|2015-05-14 07:00,14,494,499,494,497.75,263
20150901|2015-05-14 07:30,14,497.25,497.25,495.25,497.25,49
20150901|2015-05-14 08:30,14,496.5,504.5,494.25,502.5,1879
20150901|2015-05-14 09:00,14,503.5,506.75,503.25,503.25,1205
20150901|2015-05-14 09:30,14,503.25,509.5,502.75,508.75,1017
20150901|2015-05-14 10:00,14,508.5,510,507.5,508.5,922
20150901|2015-05-14 10:30,14,508.25,510.25,507.75,510,658
20150901|2015-05-14 11:00,14,510,514,510,513.75,1195
20150901|2015-05-14 11:30,14,513.75,513.75,509.25,511.75,892
20150901|2015-05-14 12:00,14,511.25,514.5,511.25,514.25,360
20150901|2015-05-14 12:30,14,514,519.5,514,518.75,1114
20150901|2015-05-14 13:00,14,518.75,521.75,516.75,521.25,1345
20150901|2015-05-14 19:00,15,521.5,521.75,520.75,521.5,42
20150901|2015-05-14 19:30,15,520,522.5,520,521,31
20150901|2015-05-14 20:00,15,523,524,523,524,5
20150901|2015-05-14 20:30,15,523.25,523.75,522,522,94
20150901|2015-05-14 21:00,15,522.75,522.75,522.75,522.75,4
20150901|2015-05-14 21:30,15,522.75,522.75,522,522,61
20150901|2015-05-14 22:00,15,521.75,522.25,521.75,522,12
20150901|2015-05-14 22:30,15,522,522,520.5,520.5,37
20150901|2015-05-14 23:00,15,520.5,520.5,520.5,520.5,6
20150901|2015-05-14 23:30,15,520.5,520.75,520.5,520.75,8
20150901|2015-05-15 00:00,15,521.25,521.25,521.25,521.25,1
20150901|2015-05-15 01:00,15,522,522.5,522,522.5,10
20150901|2015-05-15 01:30,15,521.75,522.25,521.75,522.25,8
20150901|2015-05-15 02:00,15,522,522,521.25,521.5,40
20150901|2015-05-15 02:30,15,521.25,521.5,521,521,9
20150901|2015-05-15 03:00,15,521.25,526,521.25,526,268
20150901|2015-05-15 03:30,15,525.75,526,521.75,523,96
20150901|2015-05-15 04:00,15,521.25,524.5,521.25,524.25,298
20150901|2015-05-15 04:30,15,524.25,524.25,523.75,524,29
20150901|2015-05-15 05:00,15,524,524.75,524,524.5,78
20150901|2015-05-15 05:30,15,524.5,524.75,524.25,524.5,66
20150901|2015-05-15 06:00,15,525,525,522.25,522.5,26
20150901|2015-05-15 06:30,15,522.75,523.25,522,522,21
20150901|2015-05-15 07:00,15,522,522,518,518,54
20150901|2015-05-15 07:30,15,518.25,518.25,517.5,517.5,18
20150901|2015-05-15 08:30,15,516.25,520.75,513.75,518.75,1237
20150901|2015-05-15 09:00,15,518.5,522.75,516,520.25,1012
20150901|2015-05-15 09:30,15,520.25,521.5,516.75,518.75,872
20150901|2015-05-15 10:00,15,519,520,516.5,519.25,576
20150901|2015-05-15 10:30,15,519.25,520,517.75,518,376
20150901|2015-05-15 11:00,15,518,518.5,515.25,515.25,726
20150901|2015-05-15 11:30,15,515.25,516.25,512.5,516.25,683
20150901|2015-05-15 12:00,15,516,516.25,515,516.25,363
20150901|2015-05-15 12:30,15,516.25,516.25,514,514.5,328
20150901|2015-05-15 13:00,15,514.5,518.25,514,517,826
20150901|2015-05-17 19:00,18,517.5,521,514.75,519.75,106
20150901|2015-05-17 19:30,18,519.5,519.5,519.25,519.25,4
20150901|2015-05-17 20:00,18,519.25,519.25,519.25,519.25,1
20150901|2015-05-17 20:30,18,519.25,519.75,519.25,519.75,2
20150901|2015-05-17 21:30,18,519.25,519.25,519.25,519.25,2
20150901|2015-05-17 22:00,18,520,520,520,520,1
20150901|2015-05-17 22:30,18,520,520,520,520,3
20150901|2015-05-17 23:00,18,520.25,520.25,520.25,520.25,1
20150901|2015-05-17 23:30,18,520.75,520.75,520.75,520.75,1
20150901|2015-05-18 00:00,18,520.75,520.75,520.75,520.75,1
20150901|2015-05-18 00:30,18,521.5,521.5,521.25,521.25,4
20150901|2015-05-18 01:00,18,521.75,521.75,521.75,521.75,1
20150901|2015-05-18 01:30,18,521.75,521.75,521.5,521.5,6
20150901|2015-05-18 02:00,18,521.25,523.5,520.75,522,19
20150901|2015-05-18 02:30,18,522,523.25,521.75,521.75,11
20150901|2015-05-18 03:00,18,522.75,522.75,522.5,522.5,4
20150901|2015-05-18 03:30,18,522,522.5,521.75,522,10
20150901|2015-05-18 04:00,18,521.75,522.5,521.75,522.5,3
20150901|2015-05-18 04:30,18,522.5,523.25,522.5,523,29
20150901|2015-05-18 05:00,18,523.5,524.25,523.5,524,49
20150901|2015-05-18 05:30,18,524.25,525.5,524.25,525.25,128
20150901|2015-05-18 06:00,18,525.25,525.25,524.75,524.75,17
20150901|2015-05-18 06:30,18,525.5,525.5,523.75,523.75,17
20150901|2015-05-18 07:00,18,524.25,526.25,524.25,525.25,71
20150901|2015-05-18 07:30,18,525,525.5,524.25,524.75,92
20150901|2015-05-18 08:30,18,525.25,530.75,523.75,525.75,1690
20150901|2015-05-18 09:00,18,526,526.75,524.25,525.5,569
20150901|2015-05-18 09:30,18,525.5,528.25,525,528,522
20150901|2015-05-18 10:00,18,528,534,527.75,533,735
20150901|2015-05-18 10:30,18,532.75,536.75,529.5,530.25,1224
20150901|2015-05-18 11:00,18,530.5,533,529.75,532.25,643
20150901|2015-05-18 11:30,18,532.25,533.25,531,532.5,641
20150901|2015-05-18 12:00,18,532.25,533.25,530.25,532.5,160
20150901|2015-05-18 12:30,18,532.5,534,531.75,533.25,227
20150901|2015-05-18 13:00,18,533.75,533.75,527.75,529.25,675
20150901|2015-05-18 19:00,19,528.75,530.75,528.75,530.75,18
20150901|2015-05-18 20:00,19,531.5,532,531.25,532,15
20150901|2015-05-18 20:30,19,531.75,531.75,531.75,531.75,2
20150901|2015-05-18 21:00,19,530.5,530.5,530,530,39
20150901|2015-05-18 21:30,19,530,530.25,530,530,29
20150901|2015-05-18 22:00,19,530.25,530.25,530.25,530.25,1
20150901|2015-05-18 22:30,19,530,530,530,530,1
20150901|2015-05-18 23:00,19,529.5,529.5,529.5,529.5,4
20150901|2015-05-18 23:30,19,529,529,529,529,1
20150901|2015-05-19 00:00,19,529.25,529.25,528.75,529,10
20150901|2015-05-19 00:30,19,529.25,529.25,529,529,16
20150901|2015-05-19 01:00,19,529,529,529,529,1
20150901|2015-05-19 01:30,19,528.75,528.75,528.25,528.25,12
20150901|2015-05-19 02:00,19,527.25,527.5,523,523.25,56
20150901|2015-05-19 02:30,19,522.25,523,521.5,521.5,37
20150901|2015-05-19 03:00,19,521.5,523.25,521.5,522.25,27
20150901|2015-05-19 03:30,19,522.25,522.25,520.75,521.25,57
20150901|2015-05-19 04:00,19,521.5,523,520.5,522.25,65
20150901|2015-05-19 04:30,19,522.25,523,521.5,522.75,19
20150901|2015-05-19 05:00,19,522.75,522.75,521.25,522.25,14
20150901|2015-05-19 05:30,19,522,522,522,522,1
20150901|2015-05-19 06:00,19,521.75,521.75,519.5,519.5,70
20150901|2015-05-19 06:30,19,519.75,520,519,519.75,71
20150901|2015-05-19 07:00,19,520,520.5,519.5,519.5,69
20150901|2015-05-19 07:30,19,519.25,519.25,517.75,518.5,55
20150901|2015-05-19 08:30,19,520.5,523.25,514,515.75,1766
20150901|2015-05-19 09:00,19,515.5,517.5,515.25,515.75,447
20150901|2015-05-19 09:30,19,515.5,516,512.75,513,875
20150901|2015-05-19 10:00,19,512.75,516.25,511.5,515.25,764
20150901|2015-05-19 10:30,19,515.5,516.25,515,515.5,350
20150901|2015-05-19 11:00,19,515.75,517.5,515,517,287
20150901|2015-05-19 11:30,19,517,517.5,516.5,517,449
20150901|2015-05-19 12:00,19,517,517.25,516,516.25,156
20150901|2015-05-19 12:30,19,516.5,517,515.75,516.5,307
20150901|2015-05-19 13:00,19,516.75,519,516,518.75,714
20150901|2015-05-19 19:00,20,518.75,519.5,518.75,519.5,15
20150901|2015-05-19 20:00,20,518.5,518.5,517,517,25
20150901|2015-05-19 20:30,20,517.25,517.25,517,517,7
20150901|2015-05-19 21:00,20,517,517,517,517,1
20150901|2015-05-19 22:00,20,517.25,517.25,517.25,517.25,42
20150901|2015-05-19 22:30,20,517.5,517.5,517,517,36
20150901|2015-05-20 00:00,20,516.75,516.75,515.5,515.75,34
20150901|2015-05-20 00:30,20,516,516,514.75,515,32
20150901|2015-05-20 01:00,20,514.75,514.75,514.75,514.75,28
20150901|2015-05-20 01:30,20,515,515,513.75,514,21
20150901|2015-05-20 02:00,20,514,515,514,514.5,39
20150901|2015-05-20 02:30,20,515,516,514.5,515.5,15
20150901|2015-05-20 03:00,20,515.5,515.5,514.75,514.75,14
20150901|2015-05-20 03:30,20,514.5,515.5,514.5,515.25,11
20150901|2015-05-20 04:00,20,515.25,515.5,514.75,515.5,10
20150901|2015-05-20 04:30,20,515.5,516.5,515.5,516.5,15
20150901|2015-05-20 05:00,20,516.5,516.5,515.75,515.75,7
20150901|2015-05-20 05:30,20,516,516.25,515.5,515.5,4
20150901|2015-05-20 06:00,20,515.75,515.75,515,515,41
20150901|2015-05-20 06:30,20,515.25,515.25,514.5,514.75,37
20150901|2015-05-20 07:00,20,515,515.75,513.5,513.5,138
20150901|2015-05-20 07:30,20,513.5,515.25,513.25,515.25,66
20150901|2015-05-20 08:30,20,514.75,516.75,510.75,516.5,1717
20150901|2015-05-20 09:00,20,516.25,519.75,515.25,517.5,1561
20150901|2015-05-20 09:30,20,517.5,522.75,517.25,519.25,1392
20150901|2015-05-20 10:00,20,519.25,520.25,515,516.75,372
20150901|2015-05-20 10:30,20,517,518.5,516.5,518.5,301
20150901|2015-05-20 11:00,20,518.75,521.75,518.25,520.5,495
20150901|2015-05-20 11:30,20,520.25,520.25,516.75,517.25,458
20150901|2015-05-20 12:00,20,517,519,516.25,518.25,473
20150901|2015-05-20 12:30,20,518.25,519.75,517.5,518.5,318
20150901|2015-05-20 13:00,20,518,520.75,517.25,519.5,588
20150901|2015-05-20 19:00,21,522,522,521,521,95
20150901|2015-05-20 19:30,21,520.75,520.75,519.5,519.5,10
20150901|2015-05-20 20:00,21,519.5,519.75,519.5,519.5,5
20150901|2015-05-20 20:30,21,519.25,519.25,518.5,518.75,3
20150901|2015-05-20 21:00,21,519,519,519,519,1
20150901|2015-05-20 23:30,21,520.5,521.5,520.5,521.5,11
20150901|2015-05-21 00:00,21,521.5,521.75,521.5,521.75,10
20150901|2015-05-21 00:30,21,521.25,521.25,521.25,521.25,4
20150901|2015-05-21 01:00,21,521.25,521.25,521,521,26
20150901|2015-05-21 02:00,21,521.25,521.5,521,521.5,25
20150901|2015-05-21 02:30,21,521.5,525,521.5,524.5,51
20150901|2015-05-21 03:00,21,524,525,522.5,525,17
20150901|2015-05-21 03:30,21,525,525.75,524.25,525.5,28
20150901|2015-05-21 04:00,21,524,524.75,524,524.75,22
20150901|2015-05-21 04:30,21,524.25,524.5,524,524.25,8
20150901|2015-05-21 05:00,21,524.25,525,524,524,12
20150901|2015-05-21 05:30,21,524.5,524.5,524,524.5,7
20150901|2015-05-21 06:00,21,524,524,524,524,20
20150901|2015-05-21 06:30,21,524.75,524.75,524,524.25,12
20150901|2015-05-21 07:00,21,524.25,524.25,523.75,523.75,29
20150901|2015-05-21 07:30,21,524.25,524.25,523.5,523.75,69
20150901|2015-05-21 08:30,21,523.25,528,523,527.25,850
20150901|2015-05-21 09:00,21,527,530.25,526.75,529.75,566
20150901|2015-05-21 09:30,21,529.75,535.25,529.5,530.5,1929
20150901|2015-05-21 10:00,21,530.5,531.5,527,530,947
20150901|2015-05-21 10:30,21,529.5,532.75,529.25,532.25,403
20150901|2015-05-21 11:00,21,532,533.5,530.75,532.25,398
20150901|2015-05-21 11:30,21,532.5,534.5,532.5,533.75,635
20150901|2015-05-21 12:00,21,533.25,533.5,532,532.25,317
20150901|2015-05-21 12:30,21,532.5,534.25,532.25,533,540
20150901|2015-05-21 13:00,21,532.75,533.25,528,528.25,778
20150901|2015-05-21 19:00,22,529,531.75,529,531.5,35
20150901|2015-05-21 19:30,22,532,532.25,532,532,5
20150901|2015-05-21 20:00,22,532,533,532,532.75,11
20150901|2015-05-21 20:30,22,532.75,534,532.75,534,7
20150901|2015-05-21 21:00,22,534,534,534,534,5
20150901|2015-05-21 21:30,22,534.25,534.25,533.25,533.25,14
20150901|2015-05-21 22:00,22,533.75,533.75,533.75,533.75,7
20150901|2015-05-21 22:30,22,533.75,533.75,533.75,533.75,5
20150901|2015-05-21 23:00,22,534,534,533.75,533.75,6
20150901|2015-05-22 00:30,22,533.25,533.25,533,533,3
20150901|2015-05-22 01:00,22,532.5,532.5,532.5,532.5,3
20150901|2015-05-22 01:30,22,533,533.5,533,533.5,7
20150901|2015-05-22 02:00,22,534.5,535,534.5,535,5
20150901|2015-05-22 02:30,22,535,535.25,534.75,535,15
20150901|2015-05-22 03:00,22,535,535,535,535,1
20150901|2015-05-22 03:30,22,535,535.5,535,535.25,23
20150901|2015-05-22 04:00,22,535,536.5,533.75,535.5,22
20150901|2015-05-22 04:30,22,535.75,536.5,535.75,536.5,10
20150901|2015-05-22 05:00,22,536.25,536.25,536,536,20
20150901|2015-05-22 05:30,22,536,536.25,535.75,535.75,14
20150901|2015-05-22 06:00,22,535.75,535.75,535,535,20
20150901|2015-05-22 06:30,22,534.75,535,534,534.5,19
20150901|2015-05-22 07:00,22,535,535.25,534.75,535.25,37
20150901|2015-05-22 07:30,22,535,536,534,534.75,52
20150901|2015-05-22 08:30,22,533,533.5,524,528.25,1544
20150901|2015-05-22 09:00,22,527.5,528.25,522.75,523.25,774
20150901|2015-05-22 09:30,22,524,525.75,521,524,752
20150901|2015-05-22 10:00,22,524,524,518.75,520.25,573
20150901|2015-05-22 10:30,22,520,521,518.75,519.75,244
20150901|2015-05-22 11:00,22,519.25,522.5,518.25,522,350
20150901|2015-05-22 11:30,22,522,524.5,521.75,523.5,348
20150901|2015-05-22 12:00,22,523.5,524,520.75,521,317
20150901|2015-05-22 12:30,22,521,524.75,520.25,523.75,360
20150901|2015-05-22 13:00,22,523.75,524.5,522,522.5,668
20150901|2015-05-25 19:00,26,523.75,526.75,523.75,526.75,23
20150901|2015-05-25 19:30,26,527,527,526,526,2
20150901|2015-05-25 20:00,26,526.5,526.5,525.25,525.25,8
20150901|2015-05-25 20:30,26,525.25,525.5,525,525,6
20150901|2015-05-25 22:00,26,524.75,524.75,524,524,27
20150901|2015-05-25 22:30,26,524.5,524.5,524.5,524.5,1
20150901|2015-05-25 23:00,26,524.75,525.25,524.75,524.75,80
20150901|2015-05-25 23:30,26,525.25,525.25,525.25,525.25,4
20150901|2015-05-26 00:00,26,526,526,526,526,1
20150901|2015-05-26 01:00,26,525,525,525,525,1
20150901|2015-05-26 01:30,26,526.25,526.25,524.75,525,5
20150901|2015-05-26 02:00,26,522.25,522.5,522,522.5,6
20150901|2015-05-26 02:30,26,523,525.25,522.75,522.75,19
20150901|2015-05-26 03:00,26,522.5,522.5,521.25,521.25,5
20150901|2015-05-26 03:30,26,521.5,521.5,520.5,520.5,20
20150901|2015-05-26 04:00,26,520.75,521.25,520.75,521.25,44
20150901|2015-05-26 04:30,26,521.25,521.25,520.25,520.25,102
20150901|2015-05-26 05:00,26,520.5,520.75,520.5,520.75,3
20150901|2015-05-26 05:30,26,521,521,520,520.5,29
20150901|2015-05-26 06:00,26,520,521,520,521,8
20150901|2015-05-26 06:30,26,520.25,520.75,520,520,17
20150901|2015-05-26 07:00,26,520.25,521,519.75,519.75,25
20150901|2015-05-26 07:30,26,519.25,519.25,517.5,518.75,109
20150901|2015-05-26 08:30,26,518.5,519.25,513.25,513.75,1289
20150901|2015-05-26 09:00,26,514.25,516.75,512.5,512.75,780
20150901|2015-05-26 09:30,26,513.25,514.75,511,511,648
20150901|2015-05-26 10:00,26,511,511,503.75,506,1184
20150901|2015-05-26 10:30,26,506,506,501.25,503,1154
20150901|2015-05-26 11:00,26,502.75,505.5,502,503.5,780
20150901|2015-05-26 11:30,26,504,504.5,500.25,500.25,436
20150901|2015-05-26 12:00,26,500.25,502,499.75,500.5,389
20150901|2015-05-26 12:30,26,500.5,501.25,499.25,501,538
20150901|2015-05-26 13:00,26,501.25,503.5,499.5,500.5,1196
20150901|2015-05-26 19:00,27,501.25,502.75,501,501,26
20150901|2015-05-26 19:30,27,501,501,500.75,500.75,4
20150901|2015-05-26 20:00,27,501,501,501,501,2
20150901|2015-05-26 20:30,27,500.5,500.5,500.5,500.5,1
20150901|2015-05-26 21:30,27,500,500.25,500,500.25,25
20150901|2015-05-26 22:00,27,500,500.5,500,500.25,4
20150901|2015-05-26 22:30,27,500,500,499.75,499.75,2
20150901|2015-05-26 23:00,27,499.75,499.75,499.75,499.75,2
20150901|2015-05-26 23:30,27,499.75,499.75,499.75,499.75,2
20150901|2015-05-27 00:00,27,499.5,499.5,499.25,499.25,6
20150901|2015-05-27 00:30,27,499.75,500.5,499.5,500.5,105
20150901|2015-05-27 01:00,27,500.5,500.5,499.75,500,31
20150901|2015-05-27 01:30,27,500.5,500.5,500.25,500.5,7
20150901|2015-05-27 02:00,27,499.75,499.75,498.5,499,49
20150901|2015-05-27 02:30,27,500,500,497.75,497.75,11
20150901|2015-05-27 03:00,27,497.5,498.5,497.25,498,92
20150901|2015-05-27 03:30,27,498,498.5,496.25,496.25,107
20150901|2015-05-27 04:00,27,496.25,496.75,495.5,495.5,304
20150901|2015-05-27 04:30,27,495.25,495.25,494,494.25,58
20150901|2015-05-27 05:00,27,494.25,494.75,494.25,494.75,9
20150901|2015-05-27 05:30,27,494.25,494.25,493.5,493.75,30
20150901|2015-05-27 06:00,27,494.5,495.25,494.5,494.75,80
20150901|2015-05-27 06:30,27,495,495,490,490,244
20150901|2015-05-27 07:00,27,490.25,491,488.25,489.25,118
20150901|2015-05-27 07:30,27,489.25,491.5,489.25,491.5,53
20150901|2015-05-27 08:30,27,490,496,487.25,495,2108
20150901|2015-05-27 09:00,27,495.25,501.5,495,497.5,1485
20150901|2015-05-27 09:30,27,498,498.5,493.25,494,928
20150901|2015-05-27 10:00,27,493.75,494.5,491.75,493,734
20150901|2015-05-27 10:30,27,492.5,494.5,492.5,494.25,316
20150901|2015-05-27 11:00,27,494.25,495,492.75,493.5,333
20150901|2015-05-27 11:30,27,494,494.5,491.5,492.5,431
20150901|2015-05-27 12:00,27,492.25,497,492.25,496.25,828
20150901|2015-05-27 12:30,27,496.75,497.5,493,493,585
20150901|2015-05-27 13:00,27,493,494.25,491.75,493.5,1112
20150901|2015-05-27 19:00,28,494.25,494.25,492,492,11
20150901|2015-05-27 19:30,28,491.5,492,491.5,492,2
20150901|2015-05-27 20:00,28,491.75,492,491.75,492,2
20150901|2015-05-27 20:30,28,492.5,492.5,492.5,492.5,3
20150901|2015-05-27 21:30,28,492.5,492.5,492.5,492.5,3
20150901|2015-05-27 22:00,28,492,492.5,492,492.5,8
20150901|2015-05-27 22:30,28,492.5,492.75,492.25,492.5,23
20150901|2015-05-27 23:30,28,492.25,492.25,492.25,492.25,1
20150901|2015-05-28 00:30,28,492.5,492.5,491.75,492,9
20150901|2015-05-28 01:00,28,492,492.5,492,492.5,3
20150901|2015-05-28 02:00,28,492.75,494.5,492.75,494,9
20150901|2015-05-28 02:30,28,494.25,498.5,494.25,498.5,127
20150901|2015-05-28 03:00,28,498.25,499.75,498.25,499,43
20150901|2015-05-28 03:30,28,499.25,499.25,497.25,497.5,83
20150901|2015-05-28 04:00,28,497.75,498,497.25,497.75,30
20150901|2015-05-28 04:30,28,497.75,498.25,497.5,497.75,137
20150901|2015-05-28 05:00,28,497.5,497.5,496.25,496.75,108
20150901|2015-05-28 05:30,28,497,497,496.25,496.25,92
20150901|2015-05-28 06:00,28,496.75,497.25,495.5,495.5,55
20150901|2015-05-28 06:30,28,495.5,495.5,495,495,6
20150901|2015-05-28 07:00,28,495,495.25,495,495.25,44
20150901|2015-05-28 07:30,28,495.25,496.5,495.25,496.5,11
20150901|2015-05-28 08:30,28,495.5,495.75,487.5,488,1431
20150901|2015-05-28 09:00,28,488.5,496,488,492.5,943
20150901|2015-05-28 09:30,28,492.5,497.75,492.5,496.75,624
20150901|2015-05-28 10:00,28,495.75,499.25,495.75,497,420
20150901|2015-05-28 10:30,28,496.75,496.75,493.25,493.75,639
20150901|2015-05-28 11:00,28,493.75,495.5,492.5,495.25,237
20150901|2015-05-28 11:30,28,495,496.25,492.75,492.75,269
20150901|2015-05-28 12:00,28,493,494.75,492.25,493.25,141
20150901|2015-05-28 12:30,28,493.75,495,493,494.75,253
20150901|2015-05-28 13:00,28,495,496.25,493,493,831
20150901|2015-05-28 19:00,29,493.5,494,492.5,494,14
20150901|2015-05-28 19:30,29,493.5,493.75,493.25,493.75,5
20150901|2015-05-28 20:00,29,492.75,492.75,492.5,492.5,3
20150901|2015-05-28 20:30,29,492.75,492.75,491.75,491.75,14
20150901|2015-05-28 21:00,29,491,491,491,491,1
20150901|2015-05-28 22:00,29,491.75,492,491.75,492,10
20150901|2015-05-28 22:30,29,491.75,491.75,491.75,491.75,7
20150901|2015-05-29 00:30,29,492.25,492.25,492.25,492.25,2
20150901|2015-05-29 01:00,29,492,492,492,492,2
20150901|2015-05-29 01:30,29,491.25,491.75,490.5,490.5,16
20150901|2015-05-29 02:00,29,490.5,490.75,490.5,490.75,2
20150901|2015-05-29 02:30,29,490.25,490.5,490.25,490.5,22
20150901|2015-05-29 03:00,29,490,490,489.5,489.75,8
20150901|2015-05-29 03:30,29,489.5,490,489.5,489.5,28
20150901|2015-05-29 04:00,29,489.25,489.5,489,489,7
20150901|2015-05-29 04:30,29,490,490.25,489.75,490.25,28
20150901|2015-05-29 05:00,29,490.5,492,490,491.25,10
20150901|2015-05-29 05:30,29,492.75,492.75,491.5,491.5,10
20150901|2015-05-29 06:00,29,490.25,490.5,490,490,11
20150901|2015-05-29 06:30,29,491,493.25,490.5,493,76
20150901|2015-05-29 07:00,29,493.75,493.75,491.75,491.75,32
20150901|2015-05-29 07:30,29,491.75,491.75,491,491.25,11
20150901|2015-05-29 08:30,29,491,494.5,489.75,492.75,750
20150901|2015-05-29 09:00,29,492.5,493,487.25,488,1089
20150901|2015-05-29 09:30,29,487.5,490.25,485.5,486.5,1206
20150901|2015-05-29 10:00,29,486.5,488,485.75,487,853
20150901|2015-05-29 10:30,29,487,487.75,482.25,482.25,1200
20150901|2015-05-29 11:00,29,482.75,483,481.25,481.75,1203
20150901|2015-05-29 11:30,29,481.75,482.75,481.25,482.25,1047
20150901|2015-05-29 12:00,29,482.25,482.5,480,481,1033
20150901|2015-05-29 12:30,29,481,482.75,480,481,1013
20150901|2015-05-29 13:00,29,481,483.5,480.5,483,2170
20150901|2015-05-31 19:00,1,484,484,480,480,46
20150901|2015-05-31 19:30,1,480,480.5,480,480.5,12
20150901|2015-05-31 20:00,1,480,480.5,480,480,15
20150901|2015-05-31 20:30,1,480,480,480,480,2
20150901|2015-05-31 21:00,1,479.5,479.5,479.25,479.25,7
20150901|2015-05-31 21:30,1,479.5,479.5,479.5,479.5,2
20150901|2015-05-31 22:00,1,480,480,479.75,479.75,6
20150901|2015-05-31 23:00,1,480.5,480.5,480.5,480.5,1
20150901|2015-06-01 00:00,1,481.5,481.5,481.5,481.5,10
20150901|2015-06-01 00:30,1,481.5,481.5,481.5,481.5,2
20150901|2015-06-01 01:00,1,481.75,482,481.75,482,4
20150901|2015-06-01 01:30,1,482.25,483,480.75,480.75,9
20150901|2015-06-01 02:00,1,482.25,483,482.25,483,3
20150901|2015-06-01 02:30,1,483.25,483.5,483.25,483.5,25
20150901|2015-06-01 03:00,1,483.75,484.5,483.25,483.5,38
20150901|2015-06-01 03:30,1,483,483.75,482.5,483.75,20
20150901|2015-06-01 04:00,1,483.5,483.75,483.25,483.25,44
20150901|2015-06-01 04:30,1,483.25,483.25,482.25,482.25,13
20150901|2015-06-01 05:00,1,481.5,481.5,481.25,481.25,11
20150901|2015-06-01 05:30,1,480.75,481.5,480.75,480.75,24
20150901|2015-06-01 06:00,1,481.5,481.5,480.75,481.5,39
20150901|2015-06-01 06:30,1,481.25,481.75,481.25,481.25,8
20150901|2015-06-01 07:00,1,481.75,483,481.75,482.25,28
20150901|2015-06-01 07:30,1,483.25,483.5,483.25,483.25,9
20150901|2015-06-01 08:30,1,483,487,481.5,486.5,857
20150901|2015-06-01 09:00,1,486.25,491.25,485.75,490.5,1866
20150901|2015-06-01 09:30,1,490.5,494.25,490,493.25,1600
20150901|2015-06-01 10:00,1,493,494.5,491,493,948
20150901|2015-06-01 10:30,1,493,497.25,493,497.25,779
20150901|2015-06-01 11:00,1,497.25,500.75,497.25,498.25,1441
20150901|2015-06-01 11:30,1,498.5,500,497.75,498.5,994
20150901|2015-06-01 12:00,1,498.5,499.5,497.5,498.75,361
20150901|2015-06-01 12:30,1,499,499.5,497.25,497.75,366
20150901|2015-06-01 13:00,1,497.5,500,496.5,500,1212
20150901|2015-06-01 19:00,2,500,502.25,499,501.25,158
20150901|2015-06-01 20:00,2,500,500,500,500,9
20150901|2015-06-01 20:30,2,500,500.5,499.25,500.5,12
20150901|2015-06-01 21:00,2,500,500.75,500,500.75,4
20150901|2015-06-01 21:30,2,500.75,500.75,500,500,22
20150901|2015-06-01 22:00,2,500,500.75,500,500.75,4
20150901|2015-06-01 22:30,2,501.5,501.75,501.5,501.75,4
20150901|2015-06-01 23:00,2,501.5,501.5,501.5,501.5,1
20150901|2015-06-02 00:00,2,499.5,499.75,499.5,499.75,2
20150901|2015-06-02 00:30,2,500.5,500.5,500.5,500.5,1
20150901|2015-06-02 01:00,2,500.75,501.5,500.75,501.5,3
20150901|2015-06-02 01:30,2,500.25,500.25,500.25,500.25,1
20150901|2015-06-02 02:00,2,500,500.75,499.5,500.75,12
20150901|2015-06-02 02:30,2,500.75,503,500.75,503,41
20150901|2015-06-02 03:00,2,502.75,502.75,502,502.25,6
20150901|2015-06-02 03:30,2,502.75,503.5,502,502.25,32
20150901|2015-06-02 04:00,2,502.75,503,502,502,9
20150901|2015-06-02 04:30,2,502.5,503,502.5,503,10
20150901|2015-06-02 05:00,2,503,503.25,503,503,7
20150901|2015-06-02 05:30,2,502.75,503,502.5,503,31
20150901|2015-06-02 06:00,2,502.75,502.75,502,502.5,54
20150901|2015-06-02 06:30,2,502,502.5,501,502.5,32
20150901|2015-06-02 07:00,2,502.25,503,502,502,158
20150901|2015-06-02 07:30,2,503,505.25,503,505.25,51
20150901|2015-06-02 08:30,2,505.75,509.75,503.75,504.25,2121
20150901|2015-06-02 09:00,2,504.75,507.25,497.75,503,1378
20150901|2015-06-02 09:30,2,503,507.5,502.5,507.25,911
20150901|2015-06-02 10:00,2,507.5,508,503.5,504.75,987
20150901|2015-06-02 10:30,2,504.75,508.75,504.5,508,455
20150901|2015-06-02 11:00,2,508.25,510.25,507.75,510,384
20150901|2015-06-02 11:30,2,509.5,513.5,509.25,512.5,1178
20150901|2015-06-02 12:00,2,512.25,515,512.25,513.25,1037
20150901|2015-06-02 12:30,2,513.75,516,513.5,515.25,581
20150901|2015-06-02 13:00,2,515.75,518.25,514,517.5,1028
20150901|2015-06-02 19:00,3,517.75,518.5,517.25,518.25,182
20150901|2015-06-02 20:00,3,518.5,518.5,518.25,518.25,16
20150901|2015-06-02 20:30,3,518.25,518.25,518,518,14
20150901|2015-06-02 21:00,3,518,518,518,518,4
20150901|2015-06-02 21:30,3,518,518.25,517.75,518.25,11
20150901|2015-06-02 22:00,3,518,518,517.75,517.75,3
20150901|2015-06-02 23:00,3,518.25,518.25,518.25,518.25,6
20150901|2015-06-02 23:30,3,518.75,519,518.75,518.75,12
20150901|2015-06-03 00:00,3,518.75,519.25,518.75,519.25,12
20150901|2015-06-03 00:30,3,519.25,519.5,519.25,519.5,9
20150901|2015-06-03 01:00,3,519.25,520,519.25,520,17
20150901|2015-06-03 01:30,3,520,521.5,520,520.25,117
20150901|2015-06-03 02:00,3,520,520.25,519,520,68
20150901|2015-06-03 02:30,3,520.25,520.25,520.25,520.25,1
20150901|2015-06-03 03:00,3,519.75,520,519.25,519.5,59
20150901|2015-06-03 03:30,3,518.75,518.75,516.75,517.25,58
20150901|2015-06-03 04:00,3,517.25,517.25,517,517,11
20150901|2015-06-03 04:30,3,517,517.25,516.75,516.75,46
20150901|2015-06-03 05:00,3,516,516.25,513.5,516,323
20150901|2015-06-03 05:30,3,515,515.75,514.75,515.5,19
20150901|2015-06-03 06:00,3,515.5,517.25,515.5,516,47
20150901|2015-06-03 06:30,3,516.5,516.5,515.5,515.75,22
20150901|2015-06-03 07:00,3,516,516,514.75,515.25,102
20150901|2015-06-03 07:30,3,514.5,515.75,514.25,515.5,91
20150901|2015-06-03 08:30,3,516,523.5,516,522.25,2221
20150901|2015-06-03 09:00,3,522.5,524,521.5,523,789
20150901|2015-06-03 09:30,3,523,527.5,523,527.25,1210
20150901|2015-06-03 10:00,3,527,530,526.5,527.5,1078
20150901|2015-06-03 10:30,3,528.25,529,520.25,523.75,1255
20150901|2015-06-03 11:00,3,524,525.5,520.75,524.5,797
20150901|2015-06-03 11:30,3,524.5,524.5,519.25,520,820
20150901|2015-06-03 12:00,3,520.75,520.75,512.5,518.25,1100
20150901|2015-06-03 12:30,3,518.5,519.5,513,517,736
20150901|2015-06-03 13:00,3,517.25,519.25,513.25,513.5,708
20150901|2015-06-03 19:00,4,514,514.25,511.5,511.5,93
20150901|2015-06-03 19:30,4,511.75,511.75,511.75,511.75,10
20150901|2015-06-03 20:00,4,511.5,511.5,511.25,511.25,10
20150901|2015-06-03 20:30,4,511,511,510,510.5,69
20150901|2015-06-03 21:00,4,510.75,510.75,510.75,510.75,10
20150901|2015-06-03 22:00,4,513,513.75,513,513.75,28
20150901|2015-06-03 22:30,4,513.5,513.5,513.5,513.5,1
20150901|2015-06-03 23:00,4,513.75,513.75,513.75,513.75,3
20150901|2015-06-04 00:00,4,512.75,512.75,512.5,512.5,5
20150901|2015-06-04 00:30,4,513.25,513.25,513.25,513.25,1
20150901|2015-06-04 01:00,4,513,513,511.25,512.5,85
20150901|2015-06-04 01:30,4,512.5,513,511.25,511.25,109
20150901|2015-06-04 02:00,4,511,511,510,510,52
20150901|2015-06-04 02:30,4,510.25,510.25,508.25,510,73
20150901|2015-06-04 03:00,4,509.25,510.25,509.25,510.25,23
20150901|2015-06-04 03:30,4,510.5,512.5,510.5,511.75,47
20150901|2015-06-04 04:00,4,512.5,513,512,512,27
20150901|2015-06-04 04:30,4,511.75,512.5,511.75,512.5,6
20150901|2015-06-04 05:00,4,513,513,512.5,512.5,2
20150901|2015-06-04 05:30,4,512.75,513,512.5,512.5,9
20150901|2015-06-04 06:00,4,513.5,514.75,513.5,514.5,32
20150901|2015-06-04 06:30,4,514.75,515.75,514.75,515.75,29
20150901|2015-06-04 07:00,4,515.5,515.5,513.75,514.5,62
20150901|2015-06-04 07:30,4,514.25,514.25,511.75,512.5,114
20150901|2015-06-04 08:30,4,512.25,521.5,511.5,521,1570
20150901|2015-06-04 09:00,4,520.75,523.25,516,518.5,1875
20150901|2015-06-04 09:30,4,519,525.75,518.75,522.75,1537
20150901|2015-06-04 10:00,4,523.5,526.75,522,523.25,513
20150901|2015-06-04 10:30,4,523.5,525,522.25,524.25,879
20150901|2015-06-04 11:00,4,524.25,525.75,524,524.75,309
20150901|2015-06-04 11:30,4,525,527.75,525,527.75,506
20150901|2015-06-04 12:00,4,527.25,528.75,527.25,527.75,614
20150901|2015-06-04 12:30,4,528,528,525.75,527.75,275
20150901|2015-06-04 13:00,4,527.25,529.75,526.75,528,825
20150901|2015-06-04 19:00,5,529.75,530,522,524.75,867
20150901|2015-06-04 19:30,5,524.75,526.25,524.75,526.25,39
20150901|2015-06-04 20:00,5,524.75,524.75,524.25,524.25,12
20150901|2015-06-04 20:30,5,524,524,523.5,523.5,2
20150901|2015-06-04 21:00,5,523.5,525,523.5,525,11
20150901|2015-06-04 21:30,5,525,525.5,525,525.5,4
20150901|2015-06-04 22:00,5,525.75,526,524.25,525.75,38
20150901|2015-06-04 22:30,5,525.25,525.5,524,524,40
20150901|2015-06-04 23:00,5,524.25,524.25,523.5,524.25,14
20150901|2015-06-04 23:30,5,524,524.25,524,524,37
20150901|2015-06-05 00:30,5,525,525,524.5,525,21
20150901|2015-06-05 01:00,5,525.25,525.25,524.75,525,26
20150901|2015-06-05 01:30,5,525.5,529,525.5,527,169
20150901|2015-06-05 02:00,5,527.5,529.25,524.25,525.5,105
20150901|2015-06-05 02:30,5,526,526.75,526,526.25,30
20150901|2015-06-05 03:00,5,526.25,529,526,527.5,49
20150901|2015-06-05 03:30,5,527.5,529.75,527.5,529.5,114
20150901|2015-06-05 04:00,5,529.75,530,529.25,530,48
20150901|2015-06-05 04:30,5,529.5,530.75,529.5,530.75,46
20150901|2015-06-05 05:00,5,531,531.25,529.75,530,112
20150901|2015-06-05 05:30,5,530.25,532.5,530,530.5,155
20150901|2015-06-05 06:00,5,529.75,532,529.75,531.25,85
20150901|2015-06-05 06:30,5,531.75,531.75,528.75,528.75,116
20150901|2015-06-05 07:00,5,528.5,530.25,526.5,529.5,289
20150901|2015-06-05 07:30,5,528.25,528.25,525.5,525.75,155
20150901|2015-06-05 08:30,5,525,532,522.5,530.75,2201
20150901|2015-06-05 09:00,5,530.5,538,530,537,2063
20150901|2015-06-05 09:30,5,537,538.75,528.5,529.75,2999
20150901|2015-06-05 10:00,5,529.75,532,526,530.25,829
20150901|2015-06-05 10:30,5,530,532,528.25,530.75,310
20150901|2015-06-05 11:00,5,529.75,533.25,529.25,533.25,572
20150901|2015-06-05 11:30,5,532.75,533.75,530.25,530.75,466
20150901|2015-06-05 12:00,5,530.75,530.75,523,523.75,942
20150901|2015-06-05 12:30,5,523.5,525.5,523.25,523.5,464
20150901|2015-06-05 13:00,5,523.5,524.75,520.25,521.75,1082
20150901|2015-06-07 19:00,8,522,524,520.5,524,253
20150901|2015-06-07 19:30,8,523.5,525.5,523.5,525.5,169
20150901|2015-06-07 20:00,8,525.25,525.75,525.25,525.25,22
20150901|2015-06-07 20:30,8,524.5,524.5,524.5,524.5,1
20150901|2015-06-07 21:00,8,525,525,525,525,3
20150901|2015-06-07 21:30,8,525.75,525.75,525.5,525.5,10
20150901|2015-06-07 22:00,8,525.5,525.75,525.5,525.75,16
20150901|2015-06-07 22:30,8,525.5,525.5,524.75,524.75,2
20150901|2015-06-07 23:00,8,524.5,525.75,524.5,525.75,2
20150901|2015-06-08 00:00,8,526.25,526.25,526.25,526.25,3
20150901|2015-06-08 00:30,8,526,526,526,526,3
20150901|2015-06-08 01:00,8,526,526,526,526,1
20150901|2015-06-08 01:30,8,525.5,526,525.5,526,5
20150901|2015-06-08 02:00,8,526,526,523.25,524.25,15
20150901|2015-06-08 02:30,8,523.25,524.25,521.75,524.25,165
20150901|2015-06-08 03:00,8,523.25,525.75,522.5,525.75,22
20150901|2015-06-08 03:30,8,523.25,524,522.25,522.25,18
20150901|2015-06-08 04:00,8,523,524.25,522.75,524.25,29
20150901|2015-06-08 04:30,8,524,525.75,523.75,525.75,178
20150901|2015-06-08 05:00,8,525.5,525.5,525,525.25,62
20150901|2015-06-08 05:30,8,525.5,525.5,525.5,525.5,16
20150901|2015-06-08 06:00,8,525.5,525.5,524.75,525.25,159
20150901|2015-06-08 07:00,8,525.5,529.25,525.5,527.5,181
20150901|2015-06-08 07:30,8,527.75,527.75,526,526.5,16
20150901|2015-06-08 08:30,8,526,532.5,525.75,530,1246
20150901|2015-06-08 09:00,8,530.5,533.25,529.25,530.25,989
20150901|2015-06-08 09:30,8,530,534.25,527.5,533,1457
20150901|2015-06-08 10:00,8,532.75,535.25,532,534.25,891
20150901|2015-06-08 10:30,8,534.25,536.5,533,536,876
20150901|2015-06-08 11:00,8,536,537.25,534.25,536.25,1141
20150901|2015-06-08 11:30,8,536.25,536.75,532.75,535.25,1035
20150901|2015-06-08 12:00,8,535.5,537.25,534.75,536.5,821
20150901|2015-06-08 12:30,8,536.5,537,531,532.5,861
20150901|2015-06-08 13:00,8,532.25,535,531,534,963
20150901|2015-06-08 19:00,9,533.25,535,533,535,47
20150901|2015-06-08 19:30,9,535.5,535.5,534.75,535,31
20150901|2015-06-08 20:00,9,536,536.25,535.5,536,66
20150901|2015-06-08 20:30,9,536,536.75,535.75,536.75,17
20150901|2015-06-08 21:00,9,536.25,536.5,536.25,536.5,24
20150901|2015-06-08 21:30,9,536,536.5,536,536.25,107
20150901|2015-06-08 22:00,9,536.25,536.25,536.25,536.25,1
20150901|2015-06-08 22:30,9,536.5,537,536.5,536.5,8
20150901|2015-06-08 23:00,9,536.5,536.5,536.5,536.5,2
20150901|2015-06-08 23:30,9,536.75,536.75,536.75,536.75,1
20150901|2015-06-09 00:00,9,536.75,536.75,536.75,536.75,1
20150901|2015-06-09 01:00,9,536.5,536.5,536.25,536.25,5
20150901|2015-06-09 01:30,9,536,536,536,536,1
20150901|2015-06-09 02:00,9,536.5,536.5,534.25,534.75,19
20150901|2015-06-09 02:30,9,535.5,537,534,537,40
20150901|2015-06-09 03:00,9,537,537,535.5,535.5,93
20150901|2015-06-09 03:30,9,535.5,535.5,535.5,535.5,44
20150901|2015-06-09 04:00,9,535.25,535.25,531.75,533.5,206
20150901|2015-06-09 04:30,9,534,534.5,533,533.75,57
20150901|2015-06-09 05:00,9,533.5,535,532.25,533.75,302
20150901|2015-06-09 05:30,9,533,534.25,533,533.25,62
20150901|2015-06-09 06:00,9,533.25,533.5,532.75,533.5,30
20150901|2015-06-09 06:30,9,533.25,534.5,532.5,534.5,142
20150901|2015-06-09 07:00,9,534,534.25,530.5,530.5,358
20150901|2015-06-09 07:30,9,530.75,531,530.25,530.75,20
20150901|2015-06-09 08:30,9,531,540.25,531,537.25,2952
20150901|2015-06-09 09:00,9,537,538.5,531.5,536,1367
20150901|2015-06-09 09:30,9,535.5,538.75,535.5,537.5,764
20150901|2015-06-09 10:00,9,537.5,538.25,536,537,444
20150901|2015-06-09 10:30,9,537,538.5,534.75,538.5,1074
20150901|2015-06-09 11:00,9,538.25,543,538.25,542,2080
20150901|2015-06-09 11:30,9,542,542.75,541.25,541.75,620
20150901|2015-06-09 12:00,9,541.25,542.5,539.75,540,663
20150901|2015-06-09 12:30,9,540.25,542,539.25,540.25,668
20150901|2015-06-09 13:00,9,540.25,540.25,537.5,539,1692
20150901|2015-06-09 19:00,10,539,541,538.5,541,52
20150901|2015-06-09 19:30,10,541.25,541.5,540.75,541,54
20150901|2015-06-09 20:00,10,541,541.5,540.75,541.25,36
20150901|2015-06-09 20:30,10,541.25,541.25,541.25,541.25,32
20150901|2015-06-09 21:00,10,541.75,541.75,541,541.75,81
20150901|2015-06-09 21:30,10,542.25,542.25,542,542,66
20150901|2015-06-09 22:00,10,542,542.75,541.75,542,45
20150901|2015-06-09 22:30,10,542,542.5,541.75,542.25,79
20150901|2015-06-09 23:00,10,541.75,542.25,541.75,542.25,12
20150901|2015-06-09 23:30,10,541.75,541.75,541.75,541.75,1
20150901|2015-06-10 00:00,10,542.25,542.25,542.25,542.25,2
20150901|2015-06-10 00:30,10,542.25,542.25,542.25,542.25,10
20150901|2015-06-10 01:00,10,542.25,542.5,542.25,542.5,43
20150901|2015-06-10 01:30,10,541.75,542.25,541.75,542.25,48
20150901|2015-06-10 02:00,10,542.5,543.5,542.5,543.5,54
20150901|2015-06-10 02:30,10,543.25,544,543,544,86
20150901|2015-06-10 03:00,10,543.25,543.75,542.75,543.25,69
20150901|2015-06-10 03:30,10,543.25,543.25,539.75,541.5,174
20150901|2015-06-10 04:00,10,541.5,541.5,539.75,539.75,133
20150901|2015-06-10 04:30,10,539.75,540.75,538.75,540.75,106
20150901|2015-06-10 05:00,10,540.5,542,539.75,542,27
20150901|2015-06-10 05:30,10,542,542,540.25,541,28
20150901|2015-06-10 06:00,10,541.5,541.5,540.75,540.75,105
20150901|2015-06-10 06:30,10,540.75,542.5,540.75,542.5,33
20150901|2015-06-10 07:00,10,542.75,543.5,542.25,542.25,145
20150901|2015-06-10 07:30,10,542.25,542.25,541.25,541.5,191
20150901|2015-06-10 08:30,10,543.25,543.25,533.25,533.75,2358
20150901|2015-06-10 09:00,10,533.75,534.75,524.25,527.5,3250
20150901|2015-06-10 09:30,10,528,531,525.5,529,1287
20150901|2015-06-10 10:00,10,529.25,529.75,527.5,529,544
20150901|2015-06-10 10:30,10,529,532.25,527.75,529.5,1017
20150901|2015-06-10 11:00,10,530,532.75,523.5,527.5,3507
20150901|2015-06-10 11:30,10,528.25,528.25,521.25,523,1125
20150901|2015-06-10 12:00,10,523.25,523.25,520,521.75,935
20150901|2015-06-10 12:30,10,521.5,524.5,520.25,523,1193
20150901|2015-06-10 13:00,10,523.25,525.5,520,520,2381
20150901|2015-06-10 19:00,11,521,522.5,520.75,521.75,87
20150901|2015-06-10 19:30,11,521.5,521.5,521,521,4
20150901|2015-06-10 20:00,11,521.25,521.75,521.25,521.5,12
20150901|2015-06-10 20:30,11,521.5,521.5,520,520,15
20150901|2015-06-10 21:00,11,519.75,520,519.25,519.5,200
20150901|2015-06-10 21:30,11,519.25,519.25,519.25,519.25,1
20150901|2015-06-10 22:00,11,519.25,519.5,519,519.5,17
20150901|2015-06-10 23:00,11,519.5,519.5,519.5,519.5,3
20150901|2015-06-11 00:00,11,519.75,519.75,519.75,519.75,6
20150901|2015-06-11 00:30,11,520,520.25,519.75,520.25,9
20150901|2015-06-11 01:00,11,520,520.25,520,520.25,4
20150901|2015-06-11 01:30,11,519.5,519.75,519.5,519.75,5
20150901|2015-06-11 02:00,11,519.75,519.75,518.5,519.25,46
20150901|2015-06-11 02:30,11,519.5,519.75,519,519.5,24
20150901|2015-06-11 03:00,11,519.5,519.5,518.5,518.5,37
20150901|2015-06-11 03:30,11,519,519.25,517.75,518.75,23
20150901|2015-06-11 04:00,11,518.5,519,517.75,518.25,86
20150901|2015-06-11 04:30,11,518.25,518.25,515,515,211
20150901|2015-06-11 05:00,11,516,517,516,516,40
20150901|2015-06-11 05:30,11,516,516.5,515.25,516,99
20150901|2015-06-11 06:00,11,516.75,517.25,516.75,517.25,20
20150901|2015-06-11 06:30,11,517,517.5,516.25,516.5,33
20150901|2015-06-11 07:00,11,516.25,516.75,513.5,514.75,207
20150901|2015-06-11 07:30,11,514.75,515,514,515,40
20150901|2015-06-11 08:30,11,515.5,517,512.5,516,2153
20150901|2015-06-11 09:00,11,516.5,521.5,516,516.25,1276
20150901|2015-06-11 09:30,11,516.5,517,512.5,514.25,1266
20150901|2015-06-11 10:00,11,514.5,516,513.25,514.5,797
20150901|2015-06-11 10:30,11,514.25,514.25,510.75,511.25,859
20150901|2015-06-11 11:00,11,511.25,512.5,509.75,511.5,869
20150901|2015-06-11 11:30,11,511.25,512.5,511,511,510
20150901|2015-06-11 12:00,11,511,511.75,510.5,510.75,910
20150901|2015-06-11 12:30,11,510.75,512,510.5,511.5,282
20150901|2015-06-11 13:00,11,511.75,512.5,509.75,512.5,823
20150901|2015-06-11 19:00,12,511.5,512,511,512,94
20150901|2015-06-11 19:30,12,511.25,513,511.25,513,12
20150901|2015-06-11 20:00,12,513,513,513,513,4
20150901|2015-06-11 20:30,12,513.5,515,513.5,513.75,14
20150901|2015-06-11 21:30,12,513,513,513,513,8
20150901|2015-06-11 22:00,12,512,512,510.25,510.25,42
20150901|2015-06-11 22:30,12,510,510,509.25,509.75,34
20150901|2015-06-11 23:00,12,509.75,510,509.75,510,9
20150901|2015-06-11 23:30,12,510,510.25,510,510,12
20150901|2015-06-12 00:00,12,510,510,510,510,1
20150901|2015-06-12 00:30,12,509.5,509.5,508.5,508.5,69
20150901|2015-06-12 01:00,12,508.5,510,508.5,509,33
20150901|2015-06-12 01:30,12,509,509.5,507.5,508,52
20150901|2015-06-12 02:00,12,508,509.25,508,509,22
20150901|2015-06-12 02:30,12,508.75,510,508,508.75,44
20150901|2015-06-12 03:00,12,508.25,508.25,508,508.25,51
20150901|2015-06-12 03:30,12,508.25,508.5,508,508,18
20150901|2015-06-12 04:00,12,508,508.5,508,508,17
20150901|2015-06-12 04:30,12,507.75,508.75,507.75,508.25,30
20150901|2015-06-12 05:00,12,508.5,510,508.5,509.75,139
20150901|2015-06-12 05:30,12,509.5,510.75,509.5,509.75,36
20150901|2015-06-12 06:00,12,509.75,509.75,509.75,509.75,5
20150901|2015-06-12 06:30,12,510,512.5,510,511.75,155
20150901|2015-06-12 07:00,12,512,513,511.25,512.25,122
20150901|2015-06-12 07:30,12,512.25,512.75,511.75,512.25,157
20150901|2015-06-12 08:30,12,512,517,511.5,513.75,1535
20150901|2015-06-12 09:00,12,513,516,512,515.25,607
20150901|2015-06-12 09:30,12,515.5,517.25,513.75,515.25,1384
20150901|2015-06-12 10:00,12,515.25,517,514.25,514.25,959
20150901|2015-06-12 10:30,12,514.5,514.75,511.5,512,641
20150901|2015-06-12 11:00,12,512.5,514,511.75,512.5,407
20150901|2015-06-12 11:30,12,512.5,513.5,512,512.5,302
20150901|2015-06-12 12:00,12,512.25,513.5,511.75,512,331
20150901|2015-06-12 12:30,12,512,513.25,510.75,511.25,472
20150901|2015-06-12 13:00,12,511.25,512,510,511.25,1083
20150901|2015-06-14 19:00,15,510.25,510.75,505,506,450
20150901|2015-06-14 19:30,15,506,506.75,506,506.75,59
20150901|2015-06-14 20:00,15,506.25,506.25,505.25,505.5,19
20150901|2015-06-14 20:30,15,505.25,505.75,505,505.75,52
20150901|2015-06-14 21:00,15,506,506,505.75,505.75,23
20150901|2015-06-14 21:30,15,506,506,506,506,1
20150901|2015-06-14 22:00,15,505.5,506,505.25,506,34
20150901|2015-06-14 22:30,15,505.75,505.75,505.75,505.75,5
20150901|2015-06-14 23:00,15,505.5,505.75,505.5,505.75,11
20150901|2015-06-14 23:30,15,505.75,506,505.5,506,3
20150901|2015-06-15 00:00,15,506.25,506.25,506,506,3
20150901|2015-06-15 00:30,15,506,506,505,505,15
20150901|2015-06-15 01:00,15,505.25,505.75,505,505.5,20
20150901|2015-06-15 01:30,15,505.75,506.25,505.75,506,34
20150901|2015-06-15 02:00,15,506,506.25,505.75,505.75,8
20150901|2015-06-15 02:30,15,505.75,506,505.75,506,12
20150901|2015-06-15 03:00,15,505.75,505.75,505.25,505.25,9
20150901|2015-06-15 03:30,15,505.25,505.25,503.5,503.75,342
20150901|2015-06-15 04:00,15,503.75,504.5,503.5,504,110
20150901|2015-06-15 04:30,15,503.75,504,503.5,503.75,57
20150901|2015-06-15 05:00,15,503.5,504,503,504,148
20150901|2015-06-15 05:30,15,503.75,503.75,503,503.25,93
20150901|2015-06-15 06:00,15,503.25,504,503.25,504,27
20150901|2015-06-15 06:30,15,503.5,503.75,503.25,503.5,35
20150901|2015-06-15 07:00,15,503.25,504.25,503.25,503.75,150
20150901|2015-06-15 07:30,15,504,505,503.5,504.5,212
20150901|2015-06-15 08:30,15,505,505,496.5,497.5,3723
20150901|2015-06-15 09:00,15,497.25,499,496.75,497,1876
20150901|2015-06-15 09:30,15,497,497.75,495,495.75,2222
20150901|2015-06-15 10:00,15,495.75,496.75,494.5,494.75,1031
20150901|2015-06-15 10:30,15,494.75,495.5,494.25,495,1192
20150901|2015-06-15 11:00,15,495.25,495.25,493.5,493.75,1743
20150901|2015-06-15 11:30,15,493.5,494.5,492,494.25,1362
20150901|2015-06-15 12:00,15,494.5,496,493.75,494,1257
20150901|2015-06-15 12:30,15,494,496,493.75,495.25,686
20150901|2015-06-15 13:00,15,495.25,497,494.75,494.75,2159
20150901|2015-06-15 19:00,16,495.5,495.5,494,495.25,190
20150901|2015-06-15 19:30,16,495,496.5,495,496.5,16
20150901|2015-06-15 20:00,16,496,497.25,496,497,274
20150901|2015-06-15 20:30,16,497.25,497.5,497,497.25,27
20150901|2015-06-15 21:00,16,497.5,497.75,497.5,497.5,49
20150901|2015-06-15 21:30,16,497.75,498.25,497.5,497.75,133
20150901|2015-06-15 22:00,16,497.5,497.75,497.5,497.75,12
20150901|2015-06-15 22:30,16,497.5,497.5,497.5,497.5,3
20150901|2015-06-15 23:00,16,497.75,498,497.75,498,8
20150901|2015-06-15 23:30,16,498.25,498.25,498,498,14
20150901|2015-06-16 00:00,16,498,498.25,498,498,13
20150901|2015-06-16 00:30,16,498,498,497.25,497.25,31
20150901|2015-06-16 01:00,16,497.25,497.5,497,497,38
20150901|2015-06-16 01:30,16,497,498,497,498,36
20150901|2015-06-16 02:00,16,498.5,499.75,498.5,499.75,99
20150901|2015-06-16 02:30,16,499.75,500.25,499.75,500.25,59
20150901|2015-06-16 03:00,16,500.25,501,499,499.75,121
20150901|2015-06-16 03:30,16,499.75,499.75,497.25,497.5,118
20150901|2015-06-16 04:00,16,497.75,499.25,497.75,499,94
20150901|2015-06-16 04:30,16,499,499.25,498.5,498.5,27
20150901|2015-06-16 05:00,16,498.5,498.75,498,498.25,160
20150901|2015-06-16 05:30,16,498,498.5,497.5,497.75,30
20150901|2015-06-16 06:00,16,498,499.25,497.75,497.75,335
20150901|2015-06-16 06:30,16,498,499.25,497.75,497.75,179
20150901|2015-06-16 07:00,16,498,499,497.75,498.75,103
20150901|2015-06-16 07:30,16,498.75,500,498.5,499.5,341
20150901|2015-06-16 08:30,16,499.75,500,494.5,496.5,2859
20150901|2015-06-16 09:00,16,496.25,496.75,492.25,493.5,2576
20150901|2015-06-16 09:30,16,493.25,494.5,492.5,494.25,1531
20150901|2015-06-16 10:00,16,494.25,496.75,494.25,495.75,1691
20150901|2015-06-16 10:30,16,496,497.5,495.25,495.5,1548
20150901|2015-06-16 11:00,16,495.5,498.5,494.75,496.75,1631
20150901|2015-06-16 11:30,16,496.75,497,495.25,495.75,806
20150901|2015-06-16 12:00,16,495.75,495.75,493.25,493.5,1097
20150901|2015-06-16 12:30,16,493.75,495.5,493,495.5,1103
20150901|2015-06-16 13:00,16,495.25,495.75,494,494.25,1916
20150901|2015-06-16 19:00,17,495,496.5,495,495.25,225
20150901|2015-06-16 19:30,17,495.5,495.5,495,495,46
20150901|2015-06-16 20:00,17,495.25,496.5,495.25,496,85
20150901|2015-06-16 20:30,17,496.5,496.75,496,496.25,41
20150901|2015-06-16 21:00,17,496.5,496.5,495.75,496.25,32
20150901|2015-06-16 21:30,17,496.5,497,496.25,497,93
20150901|2015-06-16 22:00,17,497,497.25,497,497,9
20150901|2015-06-16 22:30,17,496.75,497,496.75,497,26
20150901|2015-06-16 23:00,17,497.25,497.5,497.25,497.5,67
20150901|2015-06-16 23:30,17,497.25,498,497.25,497.75,61
20150901|2015-06-17 00:00,17,497.5,497.75,497.5,497.5,28
20150901|2015-06-17 00:30,17,497.75,498,497.75,497.75,68
20150901|2015-06-17 01:00,17,497.75,499.25,497.5,499.25,34
20150901|2015-06-17 01:30,17,499.25,500,499.25,500,60
20150901|2015-06-17 02:00,17,500,500,499.75,499.75,153
20150901|2015-06-17 02:30,17,499.75,500,499.75,500,155
20150901|2015-06-17 03:00,17,500,500,499.5,499.75,33
20150901|2015-06-17 03:30,17,499.75,501.5,499.75,501.25,136
20150901|2015-06-17 04:00,17,501.25,504,501.25,503.25,347
20150901|2015-06-17 04:30,17,503.25,504.25,503,504.25,275
20150901|2015-06-17 05:00,17,504.25,505.25,503.5,503.75,563
20150901|2015-06-17 05:30,17,503.75,504,503.25,503.75,158
20150901|2015-06-17 06:00,17,503.5,503.75,502.75,503.75,101
20150901|2015-06-17 06:30,17,503.25,503.75,502,502,272
20150901|2015-06-17 07:00,17,502.5,502.75,500.5,501.25,354
20150901|2015-06-17 07:30,17,501.5,501.75,500.25,501,78
20150901|2015-06-17 08:30,17,501.25,504.5,498.5,502,3215
20150901|2015-06-17 09:00,17,501.75,504.75,501.75,503.5,1356
20150901|2015-06-17 09:30,17,503.25,504,498.25,498.75,2079
20150901|2015-06-17 10:00,17,499,501.5,499,499.75,1786
20150901|2015-06-17 10:30,17,499.5,500.5,498.25,499.75,1865
20150901|2015-06-17 11:00,17,500,500.5,498.75,499.75,1499
20150901|2015-06-17 11:30,17,499.5,500,498.5,498.5,1302
20150901|2015-06-17 12:00,17,498.75,499,495.75,496.5,1939
20150901|2015-06-17 12:30,17,496.25,498.25,495.75,496.75,934
20150901|2015-06-17 13:00,17,496.5,498,495.75,497.5,2301
20150901|2015-06-17 19:00,18,497,497.75,496,496.75,443
20150901|2015-06-17 19:30,18,497,497,495.75,496,242
20150901|2015-06-17 20:00,18,495.75,496.25,495.5,495.75,134
20150901|2015-06-17 20:30,18,495.5,495.5,493.5,493.75,213
20150901|2015-06-17 21:00,18,493.75,495,493.75,494.75,65
20150901|2015-06-17 21:30,18,495,495.25,494.75,495,56
20150901|2015-06-17 22:00,18,495,495.5,494.75,495,52
20150901|2015-06-17 22:30,18,494.75,495.5,494.75,495.25,19
20150901|2015-06-17 23:00,18,495.25,496.25,494.75,496,18
20150901|2015-06-17 23:30,18,495.5,495.5,495.25,495.25,11
20150901|2015-06-18 00:00,18,495.5,495.75,495.5,495.75,66
20150901|2015-06-18 00:30,18,495.75,495.75,495.5,495.5,71
20150901|2015-06-18 01:00,18,496,496,494,494.25,214
20150901|2015-06-18 01:30,18,494.25,494.5,493.75,494.25,100
20150901|2015-06-18 02:00,18,494.25,494.25,492.75,493.5,235
20150901|2015-06-18 02:30,18,493.5,494.25,493.25,493.75,102
20150901|2015-06-18 03:00,18,493.5,496,493.5,495.5,220
20150901|2015-06-18 03:30,18,495.5,497.25,495.25,497.25,99
20150901|2015-06-18 04:00,18,497.25,498.75,497,498.75,131
20150901|2015-06-18 04:30,18,498.75,499.5,498,499.5,336
20150901|2015-06-18 05:00,18,499.25,499.75,498,498,552
20150901|2015-06-18 05:30,18,498,498.25,497,497,332
20150901|2015-06-18 06:00,18,497.25,498.75,497,497.25,315
20150901|2015-06-18 06:30,18,497.5,497.75,497,497.25,108
20150901|2015-06-18 07:00,18,497.5,497.75,497,497.25,357
20150901|2015-06-18 07:30,18,497.5,497.75,497.25,497.75,42
20150901|2015-06-18 08:30,18,498,502.5,495.5,501,4891
20150901|2015-06-18 09:00,18,500.75,504.25,500.75,503.25,4752
20150901|2015-06-18 09:30,18,503.25,504,500.5,502.75,3825
20150901|2015-06-18 10:00,18,502.75,504.25,499.75,499.75,2134
20150901|2015-06-18 10:30,18,499.75,500,497.25,498.25,2001
20150901|2015-06-18 11:00,18,498.25,498.25,496.5,497.25,1499
20150901|2015-06-18 11:30,18,497.5,500,497.5,499.5,1588
20150901|2015-06-18 12:00,18,499.25,501,499.25,500,1534
20150901|2015-06-18 12:30,18,500,500.5,496,496.5,1966
20150901|2015-06-18 13:00,18,496.25,496.75,492.75,493,4854
20150901|2015-06-18 19:00,19,493,493.25,492.75,492.75,136
20150901|2015-06-18 19:30,19,493,493.75,492.75,493.25,171
20150901|2015-06-18 20:00,19,493,493.25,490.75,491.25,657
20150901|2015-06-18 20:30,19,491.25,491.5,490.75,491.25,68
20150901|2015-06-18 21:00,19,491.25,492,491,491,67
20150901|2015-06-18 21:30,19,491.25,492,491,491.5,43
20150901|2015-06-18 22:00,19,492,492,491.25,491.25,43
20150901|2015-06-18 22:30,19,491.5,491.5,491,491.5,100
20150901|2015-06-18 23:00,19,491.5,492.75,491.5,492,58
20150901|2015-06-18 23:30,19,492.25,492.5,492.25,492.25,11
20150901|2015-06-19 00:00,19,492,492.5,492,492.5,49
20150901|2015-06-19 00:30,19,492.25,492.25,491.25,491.5,28
20150901|2015-06-19 01:00,19,492,492.25,491.5,491.5,102
20150901|2015-06-19 01:30,19,491.5,492.25,491.5,491.75,88
20150901|2015-06-19 02:00,19,491.75,491.75,490.75,491,168
20150901|2015-06-19 02:30,19,491,491,490.5,491,128
20150901|2015-06-19 03:00,19,491,491,490.5,490.75,251
20150901|2015-06-19 03:30,19,490.75,492.25,490.5,492,120
20150901|2015-06-19 04:00,19,492,492.25,491,491.5,209
20150901|2015-06-19 04:30,19,491.75,492,490.5,491.25,658
20150901|2015-06-19 05:00,19,491.5,491.5,490.25,491,516
20150901|2015-06-19 05:30,19,490.75,491,490.75,490.75,46
20150901|2015-06-19 06:00,19,490.75,492.5,490.5,491,329
20150901|2015-06-19 06:30,19,491,492.5,490.75,492.25,209
20150901|2015-06-19 07:00,19,492,493.5,492,492.75,566
20150901|2015-06-19 07:30,19,492.75,494,492.75,493.25,234
20150901|2015-06-19 08:30,19,493,497.5,491.5,496.5,5656
20150901|2015-06-19 09:00,19,496.5,497.25,490.75,492.75,4490
20150901|2015-06-19 09:30,19,492.75,493.5,490,490.25,2272
20150901|2015-06-19 10:00,19,490.25,491.25,488.5,489.75,2678
20150901|2015-06-19 10:30,19,489.75,491,488.25,490.75,1630
20150901|2015-06-19 11:00,19,490.75,497,490.75,495.25,3094
20150901|2015-06-19 11:30,19,495.25,495.25,492.5,493.75,1169
20150901|2015-06-19 12:00,19,494,494.5,492.25,493.75,1094
20150901|2015-06-19 12:30,19,493.75,494.25,492.75,492.75,689
20150901|2015-06-19 13:00,19,492.75,493.25,491.75,492.75,2456
20150901|2015-06-21 19:00,22,491.75,492.5,491.25,492.25,555
20150901|2015-06-21 19:30,22,492.25,493.5,492,493.5,347
20150901|2015-06-21 20:00,22,493.5,494,493,493.75,106
20150901|2015-06-21 20:30,22,493.75,494.25,493.75,494,22
20150901|2015-06-21 21:00,22,494.25,494.5,493.75,494.25,35
20150901|2015-06-21 21:30,22,494,494.25,493.75,494,30
20150901|2015-06-21 22:00,22,493.75,493.75,493.5,493.75,10
20150901|2015-06-21 22:30,22,493.75,493.75,493.5,493.75,14
20150901|2015-06-21 23:00,22,493.75,493.75,493.5,493.5,26
20150901|2015-06-21 23:30,22,493.5,493.75,493.5,493.5,13
20150901|2015-06-22 00:00,22,493.5,493.75,493.25,493.75,9
20150901|2015-06-22 00:30,22,493.75,495.5,493.5,495.25,148
20150901|2015-06-22 01:00,22,495.25,495.5,495,495.25,47
20150901|2015-06-22 01:30,22,495.25,495.75,495.25,495.75,27
20150901|2015-06-22 02:00,22,496,498.5,495.75,496.5,805
20150901|2015-06-22 02:30,22,496.5,497,495.75,496,315
20150901|2015-06-22 03:00,22,496,496.75,495.25,496.25,265
20150901|2015-06-22 03:30,22,496.25,497,496.25,496.75,107
20150901|2015-06-22 04:00,22,496.5,496.5,495.5,495.5,82
20150901|2015-06-22 04:30,22,495.75,496,495.5,495.75,60
20150901|2015-06-22 05:00,22,496,496.75,495.75,495.75,116
20150901|2015-06-22 05:30,22,496,496.25,495.25,495.75,77
20150901|2015-06-22 06:00,22,495.75,496,495.75,496,94
20150901|2015-06-22 06:30,22,496,496.75,495.5,496.5,361
20150901|2015-06-22 07:00,22,496.5,498,496.5,497.75,355
20150901|2015-06-22 07:30,22,497.75,499.75,497.75,498.75,515
20150901|2015-06-22 08:30,22,499,500.75,496.5,498.25,4273
20150901|2015-06-22 09:00,22,498.25,499.25,495.25,499,2829
20150901|2015-06-22 09:30,22,499,504.25,498.5,502.25,4642
20150901|2015-06-22 10:00,22,502.25,503.5,502,503,2902
20150901|2015-06-22 10:30,22,503,508.75,502.75,506.25,6966
20150901|2015-06-22 11:00,22,506.25,507.25,505.5,506.25,2529
20150901|2015-06-22 11:30,22,506.25,508,505.75,506.75,1793
20150901|2015-06-22 12:00,22,506.75,507,505,505,1102
20150901|2015-06-22 12:30,22,504.75,505.75,504.5,505,1092
20150901|2015-06-22 13:00,22,505,507,503.75,506.5,3075
20150901|2015-06-22 19:00,23,506.5,511,506.5,511,569
20150901|2015-06-22 19:30,23,511,513.25,511,512.75,632
20150901|2015-06-22 20:00,23,512.75,513.75,512.25,512.75,318
20150901|2015-06-22 20:30,23,512.75,514,512.75,513,197
20150901|2015-06-22 21:00,23,513.25,513.25,512.75,512.75,33
20150901|2015-06-22 21:30,23,513,513,512.25,512.5,35
20150901|2015-06-22 22:00,23,512.5,513,512,512.5,75
20150901|2015-06-22 22:30,23,512.5,512.5,512,512,17
20150901|2015-06-22 23:00,23,512.25,512.25,511.75,511.75,25
20150901|2015-06-22 23:30,23,511.75,512,511.5,512,124
20150901|2015-06-23 00:00,23,512.25,512.5,512,512.5,134
20150901|2015-06-23 00:30,23,512.5,513.25,512.5,513,116
20150901|2015-06-23 01:00,23,512.75,513,511.75,513,398
20150901|2015-06-23 01:30,23,512.75,512.75,512.25,512.5,192
20150901|2015-06-23 02:00,23,512.25,512.5,512,512.5,107
20150901|2015-06-23 02:30,23,512.5,512.75,512.25,512.25,58
20150901|2015-06-23 03:00,23,512.5,512.75,512,512,180
20150901|2015-06-23 03:30,23,512,513.25,512,512.25,456
20150901|2015-06-23 04:00,23,512.25,512.5,510.75,511.25,421
20150901|2015-06-23 04:30,23,511.25,511.5,510.75,511.25,133
20150901|2015-06-23 05:00,23,511.25,511.5,510.75,510.75,291
20150901|2015-06-23 05:30,23,511,511,510,510,220
20150901|2015-06-23 06:00,23,510,511,509.25,510,789
20150901|2015-06-23 06:30,23,509.75,510.75,509.75,510.25,152
20150901|2015-06-23 07:00,23,510,510.5,509,509.5,561
20150901|2015-06-23 07:30,23,509.5,509.75,508.5,509,268
20150901|2015-06-23 08:30,23,508.25,517.5,507.75,516.5,9542
20150901|2015-06-23 09:00,23,516.5,516.75,513,514,3257
20150901|2015-06-23 09:30,23,514,514.5,511,512.75,3247
20150901|2015-06-23 10:00,23,512.75,515,512.25,515,2323
20150901|2015-06-23 10:30,23,514.75,516,514,515.75,2084
20150901|2015-06-23 11:00,23,516,516.5,514.25,516.5,1650
20150901|2015-06-23 11:30,23,516.5,516.75,515.5,516.5,1422
20150901|2015-06-23 12:00,23,516.5,519.25,516.25,519.25,2849
20150901|2015-06-23 12:30,23,519,524.5,518.75,523.5,7064
20150901|2015-06-23 13:00,23,523.75,528,523.5,527.75,6515
20150901|2015-06-23 19:00,24,527.75,528,526,526.25,509
20150901|2015-06-23 19:30,24,526.25,526.5,522.75,523,467
20150901|2015-06-23 20:00,24,522.75,523.5,521.5,523.5,457
20150901|2015-06-23 20:30,24,523,525.5,523,525,373
20150901|2015-06-23 21:00,24,525.25,525.25,524,525,109
20150901|2015-06-23 21:30,24,524.75,524.75,524.25,524.25,48
20150901|2015-06-23 22:00,24,524.5,524.5,524,524.25,42
20150901|2015-06-23 22:30,24,524.5,524.5,524,524,17
20150901|2015-06-23 23:00,24,524,524.5,524,524.5,38
20150901|2015-06-23 23:30,24,524.5,524.5,524,524.25,132
20150901|2015-06-24 00:00,24,524,524.5,523.75,524,100
20150901|2015-06-24 00:30,24,524,524,523.75,524,42
20150901|2015-06-24 01:00,24,524,524.75,524,524.5,64
20150901|2015-06-24 01:30,24,524.75,524.75,524.25,524.5,79
20150901|2015-06-24 02:00,24,524.5,524.5,523.75,524,159
20150901|2015-06-24 02:30,24,523.75,524.5,523.75,524.25,185
20150901|2015-06-24 03:00,24,524.5,526.5,524.25,526.25,570
20150901|2015-06-24 03:30,24,526.25,526.75,525.5,525.5,397
20150901|2015-06-24 04:00,24,525.5,525.75,522,522.25,774
20150901|2015-06-24 04:30,24,522,523.5,520.5,520.5,837
20150901|2015-06-24 05:00,24,520.5,521.75,520.5,520.75,552
20150901|2015-06-24 05:30,24,521,522,520.5,521.75,218
20150901|2015-06-24 06:00,24,521.75,524,521.75,523,447
20150901|2015-06-24 06:30,24,522.75,524.25,522.25,523.25,372
20150901|2015-06-24 07:00,24,523.5,523.75,523.25,523.75,244
20150901|2015-06-24 07:30,24,523.75,524,522.5,523.5,189
20150901|2015-06-24 08:30,24,523.25,529.5,519.25,521,10772
20150901|2015-06-24 09:00,24,521.25,525.5,520.75,523.25,3695
20150901|2015-06-24 09:30,24,523.25,528.25,523.25,526.25,4146
20150901|2015-06-24 10:00,24,526.5,529.75,525.75,528,4783
20150901|2015-06-24 10:30,24,528.25,530.25,527.5,528.75,3920
20150901|2015-06-24 11:00,24,528.75,532,528.75,531.25,3928
20150901|2015-06-24 11:30,24,531.5,535,531.25,533.25,5902
20150901|2015-06-24 12:00,24,533,535.25,531.25,534.75,3524
20150901|2015-06-24 12:30,24,534.75,534.75,525.25,526.75,5486
20150901|2015-06-24 13:00,24,526.5,527,522.25,523.25,4768
20150901|2015-06-24 19:00,25,522.75,524,521.75,523.5,440
20150901|2015-06-24 19:30,25,523.5,523.75,521.75,523,178
20150901|2015-06-24 20:00,25,523.25,523.5,522.75,523.25,66
20150901|2015-06-24 20:30,25,523.25,523.25,521.5,522,250
20150901|2015-06-24 21:00,25,522,522.25,521.5,522.25,102
20150901|2015-06-24 21:30,25,522.25,522.25,521.75,522,57
20150901|2015-06-24 22:00,25,522,522,521.75,521.75,28
20150901|2015-06-24 22:30,25,522,522.5,521.75,522,37
20150901|2015-06-24 23:00,25,522.25,522.5,522,522.5,38
20150901|2015-06-24 23:30,25,522.5,523.25,522.5,522.75,79
20150901|2015-06-25 00:00,25,522.75,523,522.25,522.5,26
20150901|2015-06-25 00:30,25,522.5,523,522.25,522.75,75
20150901|2015-06-25 01:00,25,522.5,523.25,522,522.5,136
20150901|2015-06-25 01:30,25,522.75,522.75,520.75,521.25,289
20150901|2015-06-25 02:00,25,521,521.5,520.5,521.25,232
20150901|2015-06-25 02:30,25,521.25,521.25,518.25,518.5,652
20150901|2015-06-25 03:00,25,518.5,519.5,518.25,519.5,388
20150901|2015-06-25 03:30,25,519.5,521.5,519.5,520.75,379
20150901|2015-06-25 04:00,25,521,521.5,519.5,520.25,163
20150901|2015-06-25 04:30,25,520,521.75,519.25,520.75,337
20150901|2015-06-25 05:00,25,520.75,522,520.75,521.75,178
20150901|2015-06-25 05:30,25,521.75,522,520.75,521.75,116
20150901|2015-06-25 06:00,25,521.75,522.25,521,522,392
20150901|2015-06-25 06:30,25,522,524.75,522,524.75,1458
20150901|2015-06-25 07:00,25,524.5,527,524,525,1122
20150901|2015-06-25 07:30,25,525,526,524.25,525.75,438
20150901|2015-06-25 08:30,25,526,529.5,525.75,528.25,8625
20150901|2015-06-25 09:00,25,528.25,531,526.75,527,5286
20150901|2015-06-25 09:30,25,527.25,530,526.25,529,3146
20150901|2015-06-25 10:00,25,529,531.25,528.5,531,2841
20150901|2015-06-25 10:30,25,531.25,534,530.75,532,4673
20150901|2015-06-25 11:00,25,532,534.75,531.75,534.25,3220
20150901|2015-06-25 11:30,25,534,536,533.25,535.75,2710
20150901|2015-06-25 12:00,25,535.75,538,534.25,536.25,4480
20150901|2015-06-25 12:30,25,536.5,538,533.5,537.75,3922
20150901|2015-06-25 13:00,25,537.5,539,534.5,538.5,6090
20150901|2015-06-25 19:00,26,538.5,538.5,536,536.25,768
20150901|2015-06-25 19:30,26,536.25,537.25,536.25,537,172
20150901|2015-06-25 20:00,26,537,538.5,537,538.25,252
20150901|2015-06-25 20:30,26,538.5,540.25,538.25,540.25,600
20150901|2015-06-25 21:00,26,540.25,540.25,539.25,539.25,149
20150901|2015-06-25 21:30,26,538.75,539.25,538.25,539,83
20150901|2015-06-25 22:00,26,539.25,539.25,538.75,538.75,18
20150901|2015-06-25 22:30,26,538.75,539,538.25,539,159
20150901|2015-06-25 23:00,26,539,539.25,538.75,539.25,18
20150901|2015-06-25 23:30,26,539.25,539.5,539,539,25
20150901|2015-06-26 00:00,26,539.25,539.75,539,539.5,103
20150901|2015-06-26 00:30,26,539.25,539.25,539,539.25,34
20150901|2015-06-26 01:00,26,539.5,540,539.5,539.75,180
20150901|2015-06-26 01:30,26,539.75,540,538.5,540,435
20150901|2015-06-26 02:00,26,540,540.5,539.25,540.5,527
20150901|2015-06-26 02:30,26,540.25,541,540,540.5,471
20150901|2015-06-26 03:00,26,540.25,541.25,540,541,412
20150901|2015-06-26 03:30,26,541,543.5,541,543.25,1533
20150901|2015-06-26 04:00,26,543.25,545.75,543,545.75,1585
20150901|2015-06-26 04:30,26,545.5,546.25,544.75,545,945
20150901|2015-06-26 05:00,26,545,549,544.75,548.75,1503
20150901|2015-06-26 05:30,26,548.5,551.75,548,550.25,2741
20150901|2015-06-26 06:00,26,550.25,556.75,549.75,554.75,4150
20150901|2015-06-26 06:30,26,554.75,560,554.75,558.75,4311
20150901|2015-06-26 07:00,26,558.75,562.25,558,560.75,2544
20150901|2015-06-26 07:30,26,560.75,565.5,560.5,564.5,3075
20150901|2015-06-26 08:30,26,563,572,555.5,556,25653
20150901|2015-06-26 09:00,26,555.75,560.75,551.75,560,11775
20150901|2015-06-26 09:30,26,560.25,564.25,559.5,563,6616
20150901|2015-06-26 10:00,26,562.75,564,557.25,562.5,7037
20150901|2015-06-26 10:30,26,562.5,566.5,561.5,564.5,6807
20150901|2015-06-26 11:00,26,564.5,569.75,563.75,567.25,5885
20150901|2015-06-26 11:30,26,567,569.5,566.75,568.5,3416
20150901|2015-06-26 12:00,26,568.5,569.5,566,568.75,4236
20150901|2015-06-26 12:30,26,568.5,571,564.75,567,4985
20150901|2015-06-26 13:00,26,566.75,569,564.75,566.25,9891
20150901|2015-06-28 19:00,29,563,577.5,562.75,575,5003
20150901|2015-06-28 19:30,29,575.25,576,571.25,575.5,792
20150901|2015-06-28 20:00,29,575.5,576.5,574.25,576.25,775
20150901|2015-06-28 20:30,29,576.25,576.5,574.75,575.75,326
20150901|2015-06-28 21:00,29,576,577,575.25,576.75,345
20150901|2015-06-28 21:30,29,576.5,576.75,576.25,576.25,152
20150901|2015-06-28 22:00,29,576,576.25,574.5,575,490
20150901|2015-06-28 22:30,29,575,575.25,572.75,572.75,294
20150901|2015-06-28 23:00,29,572.75,573,571.75,573,346
20150901|2015-06-28 23:30,29,572.75,572.75,571.75,572,92
20150901|2015-06-29 00:00,29,571.75,571.75,570.5,571,261
20150901|2015-06-29 00:30,29,570.75,571,567.5,569.25,809
20150901|2015-06-29 01:00,29,569.5,569.5,568,568,495
20150901|2015-06-29 01:30,29,568.25,569.5,567.5,568.5,519
20150901|2015-06-29 02:00,29,568.25,569.25,567.5,567.75,256
20150901|2015-06-29 02:30,29,567.5,568.25,567.5,567.75,588
20150901|2015-06-29 03:00,29,568,568,565,565,1026
20150901|2015-06-29 03:30,29,565,567,564,567,1038
20150901|2015-06-29 04:00,29,566.75,567,566,566,296
20150901|2015-06-29 04:30,29,566.25,569,565.25,568.75,760
20150901|2015-06-29 05:00,29,568.25,569.25,568,568.5,355
20150901|2015-06-29 05:30,29,568.25,571,568.25,570.25,710
20150901|2015-06-29 06:00,29,570.25,573.5,570.25,573.25,897
20150901|2015-06-29 06:30,29,573.25,579.75,572.5,576.25,1743
20150901|2015-06-29 07:00,29,576.25,576.5,574.5,576.25,1467
20150901|2015-06-29 07:30,29,576,576.75,575.5,576.25,784
20150901|2015-06-29 08:30,29,578,580,573.5,579,14515
20150901|2015-06-29 09:00,29,578.5,587.25,578.5,584,11373
20150901|2015-06-29 09:30,29,584.25,587.75,581,586,9813
20150901|2015-06-29 10:00,29,586,590,583.25,587.75,7854
20150901|2015-06-29 10:30,29,587.75,591.5,586.5,586.5,9461
20150901|2015-06-29 11:00,29,586.5,587.5,578.75,582.5,9651
20150901|2015-06-29 11:30,29,582.25,584.75,581,583,5148
20150901|2015-06-29 12:00,29,582.75,583.75,579.75,581.75,4618
20150901|2015-06-29 12:30,29,581.75,584.5,581.25,584.25,4086
20150901|2015-06-29 13:00,29,584,584.75,580.5,584,6820
20150901|2015-06-29 19:00,30,583.25,586.5,582.75,586.5,1423
20150901|2015-06-29 19:30,30,586.75,587.25,585.75,586.75,385
20150901|2015-06-29 20:00,30,586.75,587,586.25,586.75,578
20150901|2015-06-29 20:30,30,586.75,587.5,586.5,586.5,236
20150901|2015-06-29 21:00,30,586.5,588.25,586.5,588.25,373
20150901|2015-06-29 21:30,30,588.25,588.5,587.25,587.5,145
20150901|2015-06-29 22:00,30,587.25,587.5,587,587.25,130
20150901|2015-06-29 22:30,30,587.5,587.5,587.5,587.5,38
20150901|2015-06-29 23:00,30,587.5,588,586.75,587.25,102
20150901|2015-06-29 23:30,30,587.25,587.5,586.5,587.25,96
20150901|2015-06-30 00:00,30,587.5,587.75,587,587.25,112
20150901|2015-06-30 00:30,30,587,587.75,585.75,586,264
20150901|2015-06-30 01:00,30,586.25,586.25,581,581,1049
20150901|2015-06-30 01:30,30,581.25,583.25,579.75,582.5,845
20150901|2015-06-30 02:00,30,582.75,585,579.25,579.75,883
20150901|2015-06-30 02:30,30,579.75,581,577.5,577.5,766
20150901|2015-06-30 03:00,30,577.5,579,577.25,577.25,588
20150901|2015-06-30 03:30,30,577.5,585,577.5,585,1582
20150901|2015-06-30 04:00,30,584.75,586,584.25,584.75,680
20150901|2015-06-30 04:30,30,584.75,587.75,584.25,586.5,563
20150901|2015-06-30 05:00,30,586.25,586.25,584.25,584.5,508
20150901|2015-06-30 05:30,30,584.5,586,584.25,585.5,535
20150901|2015-06-30 06:00,30,585.5,587,585.25,585.75,494
20150901|2015-06-30 06:30,30,585.75,586.75,584,584,590
20150901|2015-06-30 07:00,30,584,584,580.75,582,1292
20150901|2015-06-30 07:30,30,582,582.25,580.25,581.25,558
20150901|2015-06-30 08:30,30,581.75,588.5,581.25,582,8415
20150901|2015-06-30 09:00,30,582,586.5,581.5,583.25,6696
20150901|2015-06-30 09:30,30,583.5,585.5,582.5,584,4789
20150901|2015-06-30 10:00,30,584.25,585.25,581.5,582,4903
20150901|2015-06-30 10:30,30,582,583.25,577.5,579.25,6566
20150901|2015-06-30 11:00,30,579.25,593.25,575.75,593,28269
20150901|2015-06-30 11:30,30,593,606,591.5,596.5,15596
20150901|2015-06-30 12:00,30,596.25,601,591,600,6417
20150901|2015-06-30 12:30,30,600.25,606.5,599.5,606.25,7020
20150901|2015-06-30 13:00,30,606.5,617.5,606,616.75,14297
20150901|2015-06-30 19:30,1,614.5,615,611.5,612,1839
20150901|2015-06-30 20:00,1,612,614.5,610,612.25,1741
20150901|2015-06-30 20:30,1,612.5,612.5,609.75,610.25,584
20150901|2015-06-30 21:00,1,610.25,610.5,608.25,609,530
20150901|2015-06-30 21:30,1,608.5,609.25,608.25,608.5,326
20150901|2015-06-30 22:00,1,608.75,608.75,608,608.25,159
20150901|2015-06-30 22:30,1,608.25,608.75,606.25,607.5,662
20150901|2015-06-30 23:00,1,607.5,607.5,605.5,605.75,221
20150901|2015-06-30 23:30,1,605.75,605.75,603.5,604,603
20150901|2015-07-01 00:00,1,604.25,605.5,602.5,605.5,435
20150901|2015-07-01 00:30,1,605.5,607.5,605,606.75,304
20150901|2015-07-01 01:00,1,607,607.75,606,606.75,279
20150901|2015-07-01 01:30,1,606.75,608.25,606.5,607.25,485
20150901|2015-07-01 02:00,1,607.5,608.75,607.5,608.75,470
20150901|2015-07-01 02:30,1,609,611.75,607.75,611.5,1193
20150901|2015-07-01 03:00,1,611.5,614.5,610,612.5,1231
20150901|2015-07-01 03:30,1,612.5,614.75,610.5,611.5,1684
20150901|2015-07-01 04:00,1,611.5,613,608,608.25,1243
20150901|2015-07-01 04:30,1,608.5,611.25,608,608,470
20150901|2015-07-01 05:00,1,608,608.25,605.5,607.5,1088
20150901|2015-07-01 05:30,1,607.75,608.25,606,606.25,569
20150901|2015-07-01 06:00,1,606.25,607.5,605.25,605.75,763
20150901|2015-07-01 06:30,1,605.75,605.75,603.5,604.25,959
20150901|2015-07-01 07:00,1,604.25,605.5,601.25,601.5,1251
20150901|2015-07-01 07:30,1,601.5,601.5,596.75,598.25,2269
20150901|2015-07-01 08:30,1,600.25,601.5,595,597.75,15508
20150901|2015-07-01 09:00,1,597.75,602.25,597,598.5,7083
20150901|2015-07-01 09:30,1,599,599.5,589.5,591,9087
20150901|2015-07-01 10:00,1,591,592.25,585.75,586.25,9729
20150901|2015-07-01 10:30,1,586.25,587.25,576,579.25,13928
20150901|2015-07-01 11:00,1,579.25,581.5,576,576.5,5494
20150901|2015-07-01 11:30,1,576.5,578.75,576.25,577.5,3556
20150901|2015-07-01 12:00,1,577.25,579.75,576.75,577.25,3619
20150901|2015-07-01 12:30,1,577.25,579.5,577,578.25,2250
20150901|2015-07-01 13:00,1,578.25,589.75,578.25,587,10074
20150901|2015-07-01 19:00,2,588,591,586.25,590.25,1383
20150901|2015-07-01 19:30,2,590.25,591,589.25,590,196
20150901|2015-07-01 20:00,2,590,590.75,588.5,590.75,177
20150901|2015-07-01 20:30,2,590.75,591.5,590.25,591.5,183
20150901|2015-07-01 21:00,2,591.5,591.75,591.25,591.5,145
20150901|2015-07-01 21:30,2,591.5,592.5,591.5,592,327
20150901|2015-07-01 22:00,2,592.5,592.5,591.75,591.75,163
20150901|2015-07-01 22:30,2,591.75,592,590.75,591.75,123
20150901|2015-07-01 23:00,2,591.75,591.75,590.5,590.5,77
20150901|2015-07-01 23:30,2,590.75,591,590.5,590.75,75
20150901|2015-07-02 00:00,2,590.75,590.75,590,590.25,60
20150901|2015-07-02 00:30,2,590.25,590.25,589.5,589.5,161
20150901|2015-07-02 01:00,2,589.5,590.25,589.5,589.75,108
20150901|2015-07-02 01:30,2,589.75,590,589.5,589.5,266
20150901|2015-07-02 02:00,2,589.5,590.75,589.25,590.25,321
20150901|2015-07-02 02:30,2,590.25,591.25,589.5,591.25,245
20150901|2015-07-02 03:00,2,591.25,592.25,591,592,243
20150901|2015-07-02 03:30,2,592.25,592.25,589.25,589.5,856
20150901|2015-07-02 04:00,2,589.5,589.5,578.5,578.75,2405
20150901|2015-07-02 04:30,2,578.75,580.75,577,579.75,1966
20150901|2015-07-02 05:00,2,580,584.5,580,582,883
20150901|2015-07-02 05:30,2,581.75,581.75,581.25,581.5,247
20150901|2015-07-02 06:00,2,581.5,584.75,581.25,584,515
20150901|2015-07-02 06:30,2,584,584.75,582.25,582.25,443
20150901|2015-07-02 07:00,2,582.25,582.25,579.25,579.75,1113
20150901|2015-07-02 07:30,2,579.75,581.5,578.5,579,1033
20150901|2015-07-02 08:30,2,578.5,583.75,574,578.25,15921
20150901|2015-07-02 09:00,2,578.5,588.75,578,581,9386
20150901|2015-07-02 09:30,2,580.75,587.25,580.25,586.25,3981
20150901|2015-07-02 10:00,2,586.25,590.75,586.25,586.5,4699
20150901|2015-07-02 10:30,2,586.5,595.25,586.5,595.25,6295
20150901|2015-07-02 11:00,2,595.25,598,594,596,6354
20150901|2015-07-02 11:30,2,596,601,588,588,9990
20150901|2015-07-02 12:00,2,588,588,588,588,5
20150901|2015-07-05 19:00,6,584.5,586.25,576.75,579.75,3198
20150901|2015-07-05 19:30,6,579.5,582,579,581.75,627
20150901|2015-07-05 20:00,6,581.5,584.75,580,584.75,550
20150901|2015-07-05 20:30,6,584.5,584.5,582.75,583,137
20150901|2015-07-05 21:00,6,583,583,579.5,579.5,265
20150901|2015-07-05 21:30,6,579.75,580,579.25,580,59
20150901|2015-07-05 22:00,6,579.75,581.25,579.75,581.25,92
20150901|2015-07-05 22:30,6,581,581.25,579.25,579.5,152
20150901|2015-07-05 23:00,6,579.25,580,579.25,580,113
20150901|2015-07-05 23:30,6,580,581.25,580,581,137
20150901|2015-07-06 00:00,6,580.75,581.25,580.75,581.25,36
20150901|2015-07-06 00:30,6,581,581,579.5,580.5,216
20150901|2015-07-06 01:00,6,580.5,581,579.75,580.25,236
20150901|2015-07-06 01:30,6,580,580.75,579,579.25,250
20150901|2015-07-06 02:00,6,579,579.75,576.5,579.25,482
20150901|2015-07-06 02:30,6,579,582.5,577.25,580.75,572
20150901|2015-07-06 03:00,6,580.75,581.25,579.25,581,268
20150901|2015-07-06 03:30,6,580.75,581,578.25,578.75,459
20150901|2015-07-06 04:00,6,579,579,577.75,578.5,233
20150901|2015-07-06 04:30,6,578.25,578.75,577.25,577.75,222
20150901|2015-07-06 05:00,6,577.5,577.5,575.25,575.75,475
20150901|2015-07-06 05:30,6,576,576,575.25,575.5,214
20150901|2015-07-06 06:00,6,575.5,578.25,575.5,578,324
20150901|2015-07-06 06:30,6,578,578.25,573.5,574.25,1312
20150901|2015-07-06 07:00,6,574.25,576,572.25,575.25,1802
20150901|2015-07-06 07:30,6,575.25,575.75,574,574.5,273
20150901|2015-07-06 08:30,6,574.75,584.5,573,582,10577
20150901|2015-07-06 09:00,6,582,587.25,581.5,583,5820
20150901|2015-07-06 09:30,6,583,587,582.75,585.25,5177
20150901|2015-07-06 10:00,6,585.5,593,584.75,591.75,9430
20150901|2015-07-06 10:30,6,591.5,596.25,589.75,590.25,8353
20150901|2015-07-06 11:00,6,590.25,597.5,589.75,596.5,5397
20150901|2015-07-06 11:30,6,596.75,599.75,595.75,596.5,4707
20150901|2015-07-06 12:00,6,596.75,597.75,591.75,596.25,3724
20150901|2015-07-06 12:30,6,596.25,597,591.25,592.5,2533
20150901|2015-07-06 13:00,6,592.5,596.5,592,595,4685
20150901|2015-07-06 19:00,7,593,593,589.5,591.25,1364
20150901|2015-07-06 19:30,7,591.25,592.5,589.5,590,265
20150901|2015-07-06 20:00,7,590,592.5,589.5,591,208
20150901|2015-07-06 20:30,7,590.75,591,589.5,591,119
20150901|2015-07-06 21:00,7,591,592,590.5,591,155
20150901|2015-07-06 21:30,7,591,592.25,590.25,590.25,263
20150901|2015-07-06 22:00,7,590.25,590.75,589.75,590.5,144
20150901|2015-07-06 22:30,7,590.75,591.5,590.5,591.5,73
20150901|2015-07-06 23:00,7,591.5,591.75,591,591.25,39
20150901|2015-07-06 23:30,7,591.25,593,591,593,161
20150901|2015-07-07 00:00,7,593,593.25,591.25,591.75,92
20150901|2015-07-07 00:30,7,592,592.5,590.75,591,83
20150901|2015-07-07 01:00,7,591,591.25,588.5,589,378
20150901|2015-07-07 01:30,7,589,589.75,588,588.25,373
20150901|2015-07-07 02:00,7,588.5,590,588.5,589.75,222
20150901|2015-07-07 02:30,7,590,590,587.25,588.25,329
20150901|2015-07-07 03:00,7,588.25,592,588,590.5,491
20150901|2015-07-07 03:30,7,590.75,591,587.75,588,460
20150901|2015-07-07 04:00,7,588,588,585,585.5,1132
20150901|2015-07-07 04:30,7,585.75,587.75,585.75,587.5,318
20150901|2015-07-07 05:00,7,587,590.25,587,588,486
20150901|2015-07-07 05:30,7,588,590.5,587.75,589,435
20150901|2015-07-07 06:00,7,589,589.25,586.25,586.5,714
20150901|2015-07-07 06:30,7,586.5,586.5,583.75,584.5,1687
20150901|2015-07-07 07:00,7,584.25,585.5,583,584.25,849
20150901|2015-07-07 07:30,7,584.25,588,583.75,586.25,907
20150901|2015-07-07 08:30,7,586,588.75,578.25,580.75,14783
20150901|2015-07-07 09:00,7,580.5,585,579.5,579.5,7509
20150901|2015-07-07 09:30,7,580,583.5,578.75,583.25,5385
20150901|2015-07-07 10:00,7,583.5,583.75,579.5,582.75,4302
20150901|2015-07-07 10:30,7,583,591,582.75,589.25,5986
20150901|2015-07-07 11:00,7,589.25,590.75,584.75,585.25,4556
20150901|2015-07-07 11:30,7,585.25,587,582.75,583.5,3596
20150901|2015-07-07 12:00,7,583.5,587,582.25,586.25,2499
20150901|2015-07-07 12:30,7,586.5,588.25,582.75,584,2374
20150901|2015-07-07 13:00,7,584,587,583.5,584.25,4507
20150901|2015-07-07 19:00,8,584.25,584.25,582.75,584,1231
20150901|2015-07-07 19:30,8,584.25,584.5,584.25,584.25,96
20150901|2015-07-07 20:00,8,584.25,584.25,582,582,395
20150901|2015-07-07 20:30,8,582,582,580.25,580.25,145
20150901|2015-07-07 21:00,8,580.5,581,580.5,580.5,71
20150901|2015-07-07 21:30,8,580.5,580.75,580.25,580.25,84
20150901|2015-07-07 22:00,8,580.25,580.75,580.25,580.75,68
20150901|2015-07-07 22:30,8,580.75,581.25,580.75,581.25,75
20150901|2015-07-07 23:00,8,581.25,582.25,581.25,581.75,73
20150901|2015-07-07 23:30,8,581.75,581.75,580.75,581.25,53
20150901|2015-07-08 00:00,8,581.25,581.75,581,581.75,25
20150901|2015-07-08 00:30,8,581.5,582.75,581.5,582.75,31
20150901|2015-07-08 01:00,8,582.5,582.75,580.5,581,144
20150901|2015-07-08 01:30,8,581,581,579.25,579.75,331
20150901|2015-07-08 02:00,8,579.5,579.5,577,578,664
20150901|2015-07-08 02:30,8,578,578.25,575.5,576.5,441
20150901|2015-07-08 03:00,8,576.5,577,575.25,577,366
20150901|2015-07-08 03:30,8,577,577,573.5,574.75,815
20150901|2015-07-08 04:00,8,575,575.5,573,574.5,465
20150901|2015-07-08 04:30,8,574.75,577.25,574.25,576,461
20150901|2015-07-08 05:00,8,576.25,577,574.75,575.75,333
20150901|2015-07-08 05:30,8,575.5,577.25,575,576,441
20150901|2015-07-08 06:00,8,576,577.25,573.75,573.75,622
20150901|2015-07-08 06:30,8,574,576.5,573.75,576.5,666
20150901|2015-07-08 07:00,8,576.25,579.75,576.25,577.75,856
20150901|2015-07-08 07:30,8,577.75,577.75,576.25,576.75,432
20150901|2015-07-08 08:30,8,575.5,585,575.5,583.75,8012
20150901|2015-07-08 09:00,8,584,588.25,582.25,583.25,5310
20150901|2015-07-08 09:30,8,583.25,585.75,580.5,583,3372
20150901|2015-07-08 10:00,8,583,585.25,581.75,583.75,2027
20150901|2015-07-08 10:30,8,583.75,585,577.75,578.5,4093
20150901|2015-07-08 11:00,8,578.5,579.5,576,576,2744
20150901|2015-07-08 11:30,8,576.25,579.75,576,577.5,2127
20150901|2015-07-08 12:00,8,577.5,578.75,576,578.5,2083
20150901|2015-07-08 12:30,8,578.5,578.75,577,577.75,1312
20150901|2015-07-08 13:00,8,577.75,579,576.75,578,3902
20150901|2015-07-08 19:00,9,576.5,579.5,576,579.5,577
20150901|2015-07-08 19:30,9,579.5,579.75,578.75,579.25,125
20150901|2015-07-08 20:00,9,579.25,579.75,578.75,579.75,203
20150901|2015-07-08 20:30,9,579.5,581,579.5,580.75,228
20150901|2015-07-08 21:00,9,580.5,582.25,580.5,581.75,182
20150901|2015-07-08 21:30,9,581.75,582.25,581.25,582,74
20150901|2015-07-08 22:00,9,582,582,581.75,582,55
20150901|2015-07-08 22:30,9,582,582.5,582,582.5,28
20150901|2015-07-08 23:00,9,582.5,582.75,582.25,582.5,43
20150901|2015-07-08 23:30,9,582.25,582.75,582.25,582.5,50
20150901|2015-07-09 00:00,9,582.75,583.25,582.5,583.25,81
20150901|2015-07-09 00:30,9,583.5,584,583.25,583.5,257
20150901|2015-07-09 01:00,9,583.25,584,582.5,583.5,316
20150901|2015-07-09 01:30,9,583.75,584,581,583,195
20150901|2015-07-09 02:00,9,583,584.75,582.25,584.25,269
20150901|2015-07-09 02:30,9,584.25,584.25,582.75,582.75,165
20150901|2015-07-09 03:00,9,582.75,582.75,580.75,580.75,207
20150901|2015-07-09 03:30,9,581,582,580.25,581.75,162
20150901|2015-07-09 04:00,9,581.75,582,580.25,580.5,287
20150901|2015-07-09 04:30,9,580.5,580.75,580,580.75,232
20150901|2015-07-09 05:00,9,581,581.25,580.5,580.5,167
20150901|2015-07-09 05:30,9,580.75,581.25,580.5,581.25,403
20150901|2015-07-09 06:00,9,581.25,582,581,582,388
20150901|2015-07-09 06:30,9,582,584,580.5,583.5,611
20150901|2015-07-09 07:00,9,583.5,584,582.25,583.25,567
20150901|2015-07-09 07:30,9,583.5,584.25,581.5,582,628
20150901|2015-07-09 08:30,9,581,586.5,581,581.25,8053
20150901|2015-07-09 09:00,9,581.25,582.5,578.5,578.75,4416
20150901|2015-07-09 09:30,9,579,580.5,575.25,579.5,4941
20150901|2015-07-09 10:00,9,579.5,581.25,577.25,580,2806
20150901|2015-07-09 10:30,9,580,582.5,577.5,581.5,3291
20150901|2015-07-09 11:00,9,581.25,585.5,580.25,583.5,3612
20150901|2015-07-09 11:30,9,583.5,584.5,581.25,582,3192
20150901|2015-07-09 12:00,9,582,583.25,580.75,582,1657
20150901|2015-07-09 12:30,9,581.75,582.75,579.5,581,1687
20150901|2015-07-09 13:00,9,581,582,576.75,577.25,3299
20150901|2015-07-09 19:00,10,577,577.5,574,576.75,1022
20150901|2015-07-09 19:30,10,577,577,574.5,576.75,120
20150901|2015-07-09 20:00,10,576.5,576.75,574.75,575.25,262
20150901|2015-07-09 20:30,10,575.25,576,574,575,184
20150901|2015-07-09 21:00,10,574.75,576,574.5,576,39
20150901|2015-07-09 21:30,10,576,577.25,576,577.25,95
20150901|2015-07-09 22:00,10,577.25,577.5,577,577.5,43
20150901|2015-07-09 22:30,10,577.25,577.5,577,577.5,72
20150901|2015-07-09 23:00,10,577.5,577.75,577,577.75,120
20150901|2015-07-09 23:30,10,577.5,577.75,577.25,577.25,17
20150901|2015-07-10 00:00,10,577.25,577.5,577,577.25,26
20150901|2015-07-10 00:30,10,577.25,578,577.25,578,28
20150901|2015-07-10 01:00,10,578,581,577.75,580.5,504
20150901|2015-07-10 01:30,10,580.25,580.75,579.75,580,164
20150901|2015-07-10 02:00,10,579.75,579.75,578.75,579.25,97
20150901|2015-07-10 02:30,10,579.5,579.5,577.25,579.25,167
20150901|2015-07-10 03:00,10,579,579.25,574.75,577,457
20150901|2015-07-10 03:30,10,577,577.75,576,577.75,218
20150901|2015-07-10 04:00,10,577,580.5,576.5,580.5,383
20150901|2015-07-10 04:30,10,580.5,580.5,579,579.75,234
20150901|2015-07-10 05:00,10,579.75,580.5,579.75,580.25,93
20150901|2015-07-10 05:30,10,580.25,581.25,580,581,356
20150901|2015-07-10 06:00,10,581,583.75,581,583.5,883
20150901|2015-07-10 06:30,10,583.5,583.75,581.5,583.25,581
20150901|2015-07-10 07:00,10,583.25,584.5,583.25,584,398
20150901|2015-07-10 07:30,10,584.25,585,583.5,585,465
20150901|2015-07-10 08:30,10,585,586,581,583.75,4916
20150901|2015-07-10 09:00,10,584.25,585.5,582.75,582.75,1946
20150901|2015-07-10 09:30,10,582.5,583.5,578.25,578.5,4258
20150901|2015-07-10 10:00,10,578.5,580.25,577.25,579.25,3176
20150901|2015-07-10 10:30,10,579.25,580,578,579,2258
20150901|2015-07-10 11:00,10,579.25,588.25,568.5,585.5,19823
20150901|2015-07-10 11:30,10,585.25,585.75,578,582.5,7829
20150901|2015-07-10 12:00,10,582.75,583,577.25,580.25,3439
20150901|2015-07-10 12:30,10,580.25,581,576.75,576.75,2918
20150901|2015-07-10 13:00,10,577,578.25,575,575,4384
20150901|2015-07-12 19:00,13,574.5,576.75,572.5,573.75,1935
20150901|2015-07-12 19:30,13,574,575.75,573.5,573.5,268
20150901|2015-07-12 20:00,13,573.75,573.75,570.5,572.25,629
20150901|2015-07-12 20:30,13,572.25,573,572,572.5,213
20150901|2015-07-12 21:00,13,573,573.5,572.75,573.5,120
20150901|2015-07-12 21:30,13,573.5,575.5,573.5,574.25,187
20150901|2015-07-12 22:00,13,574.25,574.25,572,572.5,120
20150901|2015-07-12 22:30,13,572.25,573.25,572.25,573,66
20150901|2015-07-12 23:00,13,573,573,571,571.5,100
20150901|2015-07-12 23:30,13,571.5,572.5,571.25,572,37
20150901|2015-07-13 00:00,13,572,572.25,571.5,572,39
20150901|2015-07-13 00:30,13,572,572,571,571,39
20150901|2015-07-13 01:00,13,571.25,572,571,571.75,95
20150901|2015-07-13 01:30,13,572,574.5,572,574.5,313
20150901|2015-07-13 02:00,13,574.5,574.75,572.75,573,370
20150901|2015-07-13 02:30,13,573,574,572.75,573.5,168
20150901|2015-07-13 03:00,13,573.75,574.5,573,573.75,163
20150901|2015-07-13 03:30,13,574,575.75,573.25,575.5,442
20150901|2015-07-13 04:00,13,575.5,576.25,573.5,573.5,446
20150901|2015-07-13 04:30,13,573.75,575,573.5,574.75,188
20150901|2015-07-13 05:00,13,575,575.75,574.25,575,241
20150901|2015-07-13 05:30,13,575,575,573.75,574.75,242
20150901|2015-07-13 06:00,13,574.75,575.5,574.75,575,199
20150901|2015-07-13 06:30,13,574.75,575.25,574.25,574.75,174
20150901|2015-07-13 07:00,13,574.25,575,571.75,571.75,638
20150901|2015-07-13 07:30,13,571.75,572.25,571.25,571.25,359
20150901|2015-07-13 08:30,13,571.25,574.5,566.5,573,7501
20150901|2015-07-13 09:00,13,572.75,574,572,572.75,3506
20150901|2015-07-13 09:30,13,572.75,573.5,571.25,572.5,2877
20150901|2015-07-13 10:00,13,572.25,573,571.75,572.75,2653
20150901|2015-07-13 10:30,13,572.75,573.5,571.75,572,2249
20150901|2015-07-13 11:00,13,571.75,573,570.5,571.5,1772
20150901|2015-07-13 11:30,13,572,573,571.25,572.75,1335
20150901|2015-07-13 12:00,13,572.5,575.5,572.5,575,1950
20150901|2015-07-13 12:30,13,575,575.75,573,575.25,1881
20150901|2015-07-13 13:00,13,575.5,576.25,574.5,575.5,2606
20150901|2015-07-13 19:00,14,575,578.25,574.5,576.75,806
20150901|2015-07-13 19:30,14,577.25,577.5,575.75,576.25,102
20150901|2015-07-13 20:00,14,576.25,577.75,576.25,577.75,268
20150901|2015-07-13 20:30,14,577.5,577.5,576.75,577.25,97
20150901|2015-07-13 21:00,14,577.5,578.5,577,578,209
20150901|2015-07-13 21:30,14,578,581.75,578,580.5,886
20150901|2015-07-13 22:00,14,580.5,581.25,579.5,580.5,260
20150901|2015-07-13 22:30,14,579.75,580.5,579.5,580.5,26
20150901|2015-07-13 23:00,14,580.5,580.75,580.25,580.25,30
20150901|2015-07-13 23:30,14,580.5,581,580,580.75,58
20150901|2015-07-14 00:00,14,580.75,581,580.5,580.5,75
20150901|2015-07-14 00:30,14,580.75,581.5,580.5,580.5,52
20150901|2015-07-14 01:00,14,580.5,581,580.5,580.75,127
20150901|2015-07-14 01:30,14,580.5,581.25,580.25,581,216
20150901|2015-07-14 02:00,14,581,582.5,580.75,582.25,415
20150901|2015-07-14 02:30,14,582.25,582.5,580.5,580.5,194
20150901|2015-07-14 03:00,14,580.5,581.5,579.75,580,219
20150901|2015-07-14 03:30,14,580,580.25,579,579,413
20150901|2015-07-14 04:00,14,579,580.25,578.5,579.25,238
20150901|2015-07-14 04:30,14,579.5,579.5,578.25,578.75,357
20150901|2015-07-14 05:00,14,578.75,579.5,578,578.5,159
20150901|2015-07-14 05:30,14,578.5,578.5,576.5,576.75,379
20150901|2015-07-14 06:00,14,576.5,577.5,576.25,577.5,202
20150901|2015-07-14 06:30,14,577.5,577.5,575,575.75,681
20150901|2015-07-14 07:00,14,575.75,578.5,575.75,577.75,491
20150901|2015-07-14 07:30,14,577.5,578.25,577,577.25,236
20150901|2015-07-14 08:30,14,578.75,578.75,569.75,570.75,10222
20150901|2015-07-14 09:00,14,570.5,572.75,570,571.25,3063
20150901|2015-07-14 09:30,14,571.25,573.75,570.5,573,3475
20150901|2015-07-14 10:00,14,572.75,574.75,570.75,571,2834
20150901|2015-07-14 10:30,14,571,572.25,570.5,572,2425
20150901|2015-07-14 11:00,14,571.75,572.5,570.5,571,1168
20150901|2015-07-14 11:30,14,570.75,572.5,569.25,572,2556
20150901|2015-07-14 12:00,14,572,572.5,570,571,1370
20150901|2015-07-14 12:30,14,571.25,572.75,571,571.75,1591
20150901|2015-07-14 13:00,14,572,572.75,570.5,571,3541
20150901|2015-07-14 19:00,15,569.5,569.75,565.5,566,1253
20150901|2015-07-14 19:30,15,566.25,567.75,566.25,567.25,234
20150901|2015-07-14 20:00,15,567,569.25,567,568.25,280
20150901|2015-07-14 20:30,15,568.5,568.75,567.75,568.25,122
20150901|2015-07-14 21:00,15,568.25,568.75,568.25,568.25,80
20150901|2015-07-14 21:30,15,568,569,568,568,112
20150901|2015-07-14 22:00,15,567.75,567.75,566.5,567,161
20150901|2015-07-14 22:30,15,567.25,567.25,566.5,566.75,41
20150901|2015-07-14 23:00,15,566.75,567.75,566.5,567.25,51
20150901|2015-07-14 23:30,15,567.75,568,566,567.25,94
20150901|2015-07-15 00:00,15,567,568.25,567,568.25,106
20150901|2015-07-15 00:30,15,568.25,568.5,567.75,568,49
20150901|2015-07-15 01:00,15,568,568.5,568,568.5,79
20150901|2015-07-15 01:30,15,568.5,569,568.25,568.5,129
20150901|2015-07-15 02:00,15,568.75,568.75,568.25,568.5,94
20150901|2015-07-15 02:30,15,568.5,568.5,568.25,568.25,208
20150901|2015-07-15 03:00,15,568.25,568.25,566.5,567,209
20150901|2015-07-15 03:30,15,567,567.75,566.75,567.75,308
20150901|2015-07-15 04:00,15,567.5,568,566.5,567,368
20150901|2015-07-15 04:30,15,567,567.25,564.25,564.5,904
20150901|2015-07-15 05:00,15,564.75,565.75,563.25,563.25,385
20150901|2015-07-15 05:30,15,563.25,563.5,561.75,562.25,1244
20150901|2015-07-15 06:00,15,562,562.75,561.75,562.5,636
20150901|2015-07-15 06:30,15,562.5,562.75,561.75,562.75,689
20150901|2015-07-15 07:00,15,562.5,563.25,562.5,563.25,547
20150901|2015-07-15 07:30,15,563.25,564.75,562.75,564,551
20150901|2015-07-15 08:30,15,562.75,567.5,561.5,566.75,8150
20150901|2015-07-15 09:00,15,566.75,568.25,563,564.5,4695
20150901|2015-07-15 09:30,15,564.5,566.5,562,562,3463
20150901|2015-07-15 10:00,15,562.25,564.25,561,564,3302
20150901|2015-07-15 10:30,15,563.75,564.25,562.25,563,2443
20150901|2015-07-15 11:00,15,563,563.5,558.5,560,5280
20150901|2015-07-15 11:30,15,560,562.5,559.25,561.75,2796
20150901|2015-07-15 12:00,15,562,566.5,560.25,564.5,4973
20150901|2015-07-15 12:30,15,564.5,567,564,566.25,4087
20150901|2015-07-15 13:00,15,566.25,567.5,564.5,567.5,3573
20150901|2015-07-15 19:00,16,567.5,567.5,565,566.25,680
20150901|2015-07-15 19:30,16,566,567,566,567,145
20150901|2015-07-15 20:00,16,567,568.25,567,567.5,238
20150901|2015-07-15 20:30,16,567.25,567.75,567.25,567.75,41
20150901|2015-07-15 21:00,16,567.5,567.5,567,567.25,46
20150901|2015-07-15 21:30,16,567,567.25,567,567.25,120
20150901|2015-07-15 22:00,16,567,567,566.75,567,41
20150901|2015-07-15 22:30,16,566.75,567.25,566.75,567.25,17
20150901|2015-07-15 23:00,16,567.25,567.5,567.25,567.5,29
20150901|2015-07-15 23:30,16,567.5,567.75,567.5,567.75,7
20150901|2015-07-16 00:00,16,567.5,567.5,566.75,567,86
20150901|2015-07-16 00:30,16,566.75,567.25,566.75,567,34
20150901|2015-07-16 01:00,16,567.25,567.5,567,567.25,115
20150901|2015-07-16 01:30,16,567.25,567.25,566.75,566.75,135
20150901|2015-07-16 02:00,16,566.75,567,566.75,566.75,193
20150901|2015-07-16 02:30,16,566.75,566.75,564.25,564.75,275
20150901|2015-07-16 03:00,16,564.75,565.25,564.5,564.5,205
20150901|2015-07-16 03:30,16,564.75,565,562.75,563.25,271
20150901|2015-07-16 04:00,16,563.5,564,563,563.25,157
20150901|2015-07-16 04:30,16,563.25,563.75,563,563.25,152
20150901|2015-07-16 05:00,16,563.25,566.25,562.25,566,526
20150901|2015-07-16 05:30,16,565.75,566,565,565.25,143
20150901|2015-07-16 06:00,16,565.5,567,564.75,566.5,212
20150901|2015-07-16 06:30,16,566.5,568.25,566.25,568.25,359
20150901|2015-07-16 07:00,16,568,573.5,567.75,572,2074
20150901|2015-07-16 07:30,16,572,572,567.75,570.75,1097
20150901|2015-07-16 08:30,16,571,573.5,568,568.75,5912
20150901|2015-07-16 09:00,16,568.75,572.75,568.75,570.5,3511
20150901|2015-07-16 09:30,16,570.75,572.75,569.5,572.5,2435
20150901|2015-07-16 10:00,16,572.5,574,564.25,567.25,5974
20150901|2015-07-16 10:30,16,567.25,568.25,564.75,566.5,4535
20150901|2015-07-16 11:00,16,566.75,567.5,563.25,565.5,3038
20150901|2015-07-16 11:30,16,565.5,567.25,563.75,565.5,2071
20150901|2015-07-16 12:00,16,565.5,566.5,564.25,565.5,1673
20150901|2015-07-16 12:30,16,565.5,566.75,563,563.75,1554
20150901|2015-07-16 13:00,16,563.75,565.75,561.5,562.5,3714
20150901|2015-07-16 19:00,17,561.75,561.75,560.25,560.75,574
20150901|2015-07-16 19:30,17,560.5,560.75,560.25,560.25,158
20150901|2015-07-16 20:00,17,560.25,560.5,559,559.25,423
20150901|2015-07-16 20:30,17,559.25,559.25,556.75,558.5,565
20150901|2015-07-16 21:00,17,558.25,559.5,557.25,557.75,227
20150901|2015-07-16 21:30,17,557.75,558.5,557.25,557.25,146
20150901|2015-07-16 22:00,17,557.25,558,557.25,558,33
20150901|2015-07-16 22:30,17,557.75,559,556.75,558.5,406
20150901|2015-07-16 23:00,17,558.25,558.25,557.25,558,72
20150901|2015-07-16 23:30,17,558,558.25,558,558.25,30
20150901|2015-07-17 00:00,17,558.25,559,558,558.75,135
20150901|2015-07-17 00:30,17,558.25,558.5,557.75,558.25,54
20150901|2015-07-17 01:00,17,557.75,558,557.25,558,82
20150901|2015-07-17 01:30,17,558,559,558,559,184
20150901|2015-07-17 02:00,17,559,559.75,558.75,559.5,209
20150901|2015-07-17 02:30,17,559.25,559.75,558,558.75,104
20150901|2015-07-17 03:00,17,558.75,559.5,558.5,559.5,71
20150901|2015-07-17 03:30,17,559.5,560.75,559.5,560.75,244
20150901|2015-07-17 04:00,17,560.75,560.75,560.25,560.25,102
20150901|2015-07-17 04:30,17,560.25,560.5,559.5,559.75,94
20150901|2015-07-17 05:00,17,559.75,560.75,559.75,560.25,147
20150901|2015-07-17 05:30,17,560,560.75,560,560.25,63
20150901|2015-07-17 06:00,17,560,560.25,559.25,559.75,87
20150901|2015-07-17 06:30,17,559.75,560,558.25,558.25,231
20150901|2015-07-17 07:00,17,558.25,558.5,557.25,557.25,232
20150901|2015-07-17 07:30,17,557,557,556,556,674
20150901|2015-07-17 08:30,17,556,556.5,551.25,553,7892
20150901|2015-07-17 09:00,17,553,553.75,549.5,550.25,5882
20150901|2015-07-17 09:30,17,550,550.25,546,548.75,7911
20150901|2015-07-17 10:00,17,548.75,552.5,547,551,5014
20150901|2015-07-17 10:30,17,551.25,552.25,548.75,549,2457
20150901|2015-07-17 11:00,17,549,551.5,548.5,549.5,2092
20150901|2015-07-17 11:30,17,549.75,551.5,548.5,550.75,1774
20150901|2015-07-17 12:00,17,551,553,550.75,553,1737
20150901|2015-07-17 12:30,17,553,554,551.25,553.25,2010
20150901|2015-07-17 13:00,17,553.5,555.25,551.75,554.5,4668
20150901|2015-07-19 19:00,20,553,553,545.25,546.5,1594
20150901|2015-07-19 19:30,20,546.25,547,546.25,546.5,146
20150901|2015-07-19 20:00,20,546.5,546.75,545,545,348
20150901|2015-07-19 20:30,20,545.25,545.25,543.25,544.25,607
20150901|2015-07-19 21:00,20,544.25,546.5,544.25,546.5,197
20150901|2015-07-19 21:30,20,546.5,547.25,544.5,545.5,333
20150901|2015-07-19 22:00,20,545.5,546.5,544.25,544.25,176
20150901|2015-07-19 22:30,20,544.75,548,543.25,547.75,263
20150901|2015-07-19 23:00,20,547.5,548,547.5,547.75,29
20150901|2015-07-19 23:30,20,547.75,547.75,546.5,546.5,66
20150901|2015-07-20 00:00,20,546.5,546.75,545.75,546,38
20150901|2015-07-20 00:30,20,546,547.75,546,547.25,71
20150901|2015-07-20 01:00,20,547,547,545.5,546,218
20150901|2015-07-20 01:30,20,546,546.25,545.5,546.25,86
20150901|2015-07-20 02:00,20,546.25,547.75,546.25,547.75,270
20150901|2015-07-20 02:30,20,547.75,547.75,546.5,546.75,252
20150901|2015-07-20 03:00,20,546.75,547.5,546.75,547,45
20150901|2015-07-20 03:30,20,546.75,548.25,546.75,547.5,170
20150901|2015-07-20 04:00,20,547.25,548,545.5,545.75,670
20150901|2015-07-20 04:30,20,545.75,546,544.5,545.75,495
20150901|2015-07-20 05:00,20,545.75,546,544.5,545.75,287
20150901|2015-07-20 05:30,20,545.75,546,544.75,545.75,269
20150901|2015-07-20 06:00,20,545.75,546,544.75,545.5,247
20150901|2015-07-20 06:30,20,545.25,546,544.5,545.75,397
20150901|2015-07-20 07:00,20,545.5,546,544.75,545,431
20150901|2015-07-20 07:30,20,545.25,545.25,543.5,544,351
20150901|2015-07-20 08:30,20,543.5,545.25,541.5,541.75,6537
20150901|2015-07-20 09:00,20,542,543,541.25,542.5,2750
20150901|2015-07-20 09:30,20,542.25,542.5,539,540.75,6077
20150901|2015-07-20 10:00,20,540.75,543.5,540.5,541,3050
20150901|2015-07-20 10:30,20,540.75,541,538,539.5,3574
20150901|2015-07-20 11:00,20,539.25,540.5,538.5,538.5,2486
20150901|2015-07-20 11:30,20,538.75,538.75,535.75,537.75,4518
20150901|2015-07-20 12:00,20,537.75,538.5,536,536.25,2070
20150901|2015-07-20 12:30,20,536.25,536.5,532.75,534.25,4795
20150901|2015-07-20 13:00,20,534,535.5,530.5,535,6591
20150901|2015-07-20 19:00,21,533.5,534,531.25,531.5,880
20150901|2015-07-20 19:30,21,531.25,531.75,531.25,531.5,99
20150901|2015-07-20 20:00,21,531.5,531.75,531,531.25,227
20150901|2015-07-20 20:30,21,531.25,531.5,531,531.5,124
20150901|2015-07-20 21:00,21,531,531.25,530.25,530.5,440
20150901|2015-07-20 21:30,21,530.25,530.75,530,530.25,132
20150901|2015-07-20 22:00,21,530,530.75,530,530.25,94
20150901|2015-07-20 22:30,21,530,530.25,530,530.25,42
20150901|2015-07-20 23:00,21,530.25,530.5,530.25,530.5,24
20150901|2015-07-20 23:30,21,530.25,530.25,530.25,530.25,15
20150901|2015-07-21 00:00,21,530,531,530,530.25,72
20150901|2015-07-21 00:30,21,530.25,531,530.25,531,82
20150901|2015-07-21 01:00,21,530.75,531,530.25,530.5,106
20150901|2015-07-21 01:30,21,530.5,531,530.5,530.75,102
20150901|2015-07-21 02:00,21,531,532.25,530.75,531.75,203
20150901|2015-07-21 02:30,21,531.75,533,531.75,532.75,225
20150901|2015-07-21 03:00,21,532.5,536.75,532.5,536.5,826
20150901|2015-07-21 03:30,21,536.5,537.75,535,535.5,894
20150901|2015-07-21 04:00,21,535.25,537,534.25,535,263
20150901|2015-07-21 04:30,21,535.5,536.25,535,535.75,399
20150901|2015-07-21 05:00,21,535.75,535.75,533.25,533.5,517
20150901|2015-07-21 05:30,21,533.5,533.75,532.75,533,134
20150901|2015-07-21 06:00,21,533.25,533.5,532,533.25,373
20150901|2015-07-21 06:30,21,533,533.75,531.75,532.5,734
20150901|2015-07-21 07:00,21,532.5,533.25,530,530,597
20150901|2015-07-21 07:30,21,530,530.25,528.25,528.5,1138
20150901|2015-07-21 08:30,21,529,533.5,527.75,532.75,9564
20150901|2015-07-21 09:00,21,533,537.25,532.25,536.25,6067
20150901|2015-07-21 09:30,21,536,536.25,531,532.75,4590
20150901|2015-07-21 10:00,21,533,534.5,531.75,532.75,2394
20150901|2015-07-21 10:30,21,532.5,533,530,530,3055
20150901|2015-07-21 11:00,21,530,531.75,529.5,530,2040
20150901|2015-07-21 11:30,21,529.75,530.5,528.5,529,1807
20150901|2015-07-21 12:00,21,529.25,529.75,526.75,527.25,3422
20150901|2015-07-21 12:30,21,527.25,527.5,526.5,526.5,1733
20150901|2015-07-21 13:00,21,526.5,526.75,523.75,524,4789
20150901|2015-07-21 19:00,22,524,524.5,522.25,522.25,744
20150901|2015-07-21 19:30,22,522.5,522.75,522,522.5,335
20150901|2015-07-21 20:00,22,522.5,523.25,521.25,522,742
20150901|2015-07-21 20:30,22,522,522.75,521.5,522,267
20150901|2015-07-21 21:00,22,522.25,522.75,521.75,522.5,180
20150901|2015-07-21 21:30,22,522.5,522.5,522,522,46
20150901|2015-07-21 22:00,22,522.25,522.5,521.75,521.75,125
20150901|2015-07-21 22:30,22,522,523.25,522,522.5,192
20150901|2015-07-21 23:00,22,522.5,523,522.5,523,27
20150901|2015-07-21 23:30,22,522.75,523,522.75,522.75,21
20150901|2015-07-22 00:00,22,522.75,523.25,522.25,523,142
20150901|2015-07-22 00:30,22,522.75,522.75,521.25,521.5,125
20150901|2015-07-22 01:00,22,521.75,522.5,521.25,522,313
20150901|2015-07-22 01:30,22,522,522.25,521.75,522,78
20150901|2015-07-22 02:00,22,522,522.5,521.5,522,136
20150901|2015-07-22 02:30,22,522.25,522.25,520.75,520.75,449
20150901|2015-07-22 03:00,22,520.75,521,519,520,1079
20150901|2015-07-22 03:30,22,519.75,520.5,519,520.5,325
20150901|2015-07-22 04:00,22,520.25,521,519.75,519.75,218
20150901|2015-07-22 04:30,22,519.75,520.5,519.25,519.5,206
20150901|2015-07-22 05:00,22,519.25,519.5,518.25,518.5,357
20150901|2015-07-22 05:30,22,518.5,518.5,517.5,517.5,518
20150901|2015-07-22 06:00,22,517.5,518.5,517,517.5,680
20150901|2015-07-22 06:30,22,517.5,517.75,517,517.5,430
20150901|2015-07-22 07:00,22,517.5,517.5,516.25,517.25,863
20150901|2015-07-22 07:30,22,517.25,517.5,516.25,516.75,281
20150901|2015-07-22 08:30,22,517.25,520.25,515.25,520,7469
20150901|2015-07-22 09:00,22,520,527,519.75,526.25,7542
20150901|2015-07-22 09:30,22,526.25,528.25,523.25,525.25,5194
20150901|2015-07-22 10:00,22,525,525.5,521,523.25,3131
20150901|2015-07-22 10:30,22,523.25,526,522.25,522.25,3995
20150901|2015-07-22 11:00,22,522.5,523.25,521.5,522.5,2077
20150901|2015-07-22 11:30,22,522.5,523.5,520,520.5,2306
20150901|2015-07-22 12:00,22,520.5,520.75,518.25,518.25,2576
20150901|2015-07-22 12:30,22,518.25,519.25,517.25,517.75,3262
20150901|2015-07-22 13:00,22,517.75,518.75,515.5,516.25,3742
20150901|2015-07-22 19:00,23,516.75,518,516.5,518,841
20150901|2015-07-22 19:30,23,517.5,517.5,516.75,517.5,244
20150901|2015-07-22 20:00,23,517.25,517.5,516.5,516.75,261
20150901|2015-07-22 20:30,23,516.5,517.5,516.5,516.75,108
20150901|2015-07-22 21:00,23,516.75,517,516.75,516.75,14
20150901|2015-07-22 21:30,23,517,517.75,516.5,517.5,31
20150901|2015-07-22 22:00,23,517.25,518.75,517.25,518.5,216
20150901|2015-07-22 22:30,23,518.5,519.75,518.25,519.75,231
20150901|2015-07-22 23:00,23,519.75,519.75,519,519,74
20150901|2015-07-22 23:30,23,519,519.75,519,519.75,39
20150901|2015-07-23 00:00,23,520,520,518.75,519.25,130
20150901|2015-07-23 00:30,23,519.5,520.75,519.5,520.5,182
20150901|2015-07-23 01:00,23,520.5,522.25,520.5,522.25,304
20150901|2015-07-23 01:30,23,522.25,523.25,521,521.5,352
20150901|2015-07-23 02:00,23,521.75,523.25,521.5,522.75,339
20150901|2015-07-23 02:30,23,522.75,523.25,521.75,521.75,443
20150901|2015-07-23 03:00,23,521.75,522.75,521.5,522.5,395
20150901|2015-07-23 03:30,23,522.5,523.25,522.5,522.75,486
20150901|2015-07-23 04:00,23,522.75,523,521.75,521.75,240
20150901|2015-07-23 04:30,23,521.75,521.75,521.25,521.75,159
20150901|2015-07-23 05:00,23,521.75,522,521.5,521.5,292
20150901|2015-07-23 05:30,23,521.5,521.5,520.5,521,173
20150901|2015-07-23 06:00,23,521,521.25,520.25,520.5,215
20150901|2015-07-23 06:30,23,520.75,521.25,520.25,520.75,333
20150901|2015-07-23 07:00,23,520.75,523,520.75,522.75,825
20150901|2015-07-23 07:30,23,522.75,523,522,522.5,432
20150901|2015-07-23 08:30,23,521.5,527,519.5,524.5,9791
20150901|2015-07-23 09:00,23,524.75,525,522,523.5,3027
20150901|2015-07-23 09:30,23,523.5,523.5,518,518.5,4511
20150901|2015-07-23 10:00,23,518.5,518.5,517,517.25,2943
20150901|2015-07-23 10:30,23,517.5,518,516.5,516.75,3084
20150901|2015-07-23 11:00,23,516.75,519,516.75,517.75,2626
20150901|2015-07-23 11:30,23,517.75,518.5,516.75,517.25,1345
20150901|2015-07-23 12:00,23,517.5,519.75,517.5,519,1909
20150901|2015-07-23 12:30,23,519,523,518.75,522,2651
20150901|2015-07-23 13:00,23,521.75,522.75,521,522.75,2650
20150901|2015-07-23 19:00,24,520.75,521.25,519,520.75,508
20150901|2015-07-23 19:30,24,521,522.5,520.75,522,143
20150901|2015-07-23 20:00,24,522,522.25,519.75,520,149
20150901|2015-07-23 20:30,24,520,521.25,519.75,521,102
20150901|2015-07-23 21:00,24,520.75,521.5,520.5,521.5,60
20150901|2015-07-23 21:30,24,521.75,521.75,521,521.25,48
20150901|2015-07-23 22:00,24,521.75,522,521.75,522,18
20150901|2015-07-23 22:30,24,522,522.5,522,522.25,38
20150901|2015-07-23 23:00,24,522.5,522.75,522.25,522.5,35
20150901|2015-07-23 23:30,24,522.5,523.25,522.5,523,71
20150901|2015-07-24 00:00,24,523,523.25,521.5,521.5,50
20150901|2015-07-24 00:30,24,521.5,522.75,521.5,522.25,38
20150901|2015-07-24 01:00,24,522.25,522.25,521,521,73
20150901|2015-07-24 01:30,24,521,523.75,520.75,523.25,264
20150901|2015-07-24 02:00,24,523.25,523.25,521.5,521.75,309
20150901|2015-07-24 02:30,24,521.75,522.5,521.5,521.5,186
20150901|2015-07-24 03:00,24,521.5,522.75,521.5,521.75,200
20150901|2015-07-24 03:30,24,521.75,521.75,519.25,519.25,257
20150901|2015-07-24 04:00,24,519.25,519.75,518.25,519.25,170
20150901|2015-07-24 04:30,24,519.25,519.75,518.5,518.75,141
20150901|2015-07-24 05:00,24,518.75,519.25,518.25,518.5,91
20150901|2015-07-24 05:30,24,518.5,518.75,517.5,517.75,220
20150901|2015-07-24 06:00,24,517.75,518,517.5,517.75,93
20150901|2015-07-24 06:30,24,517.75,518.5,517.25,518,186
20150901|2015-07-24 07:00,24,518,518.25,515,516.25,1469
20150901|2015-07-24 07:30,24,516.25,516.75,516,516.5,280
20150901|2015-07-24 08:30,24,516.25,517.5,513.25,515.25,7256
20150901|2015-07-24 09:00,24,515.25,515.5,511,511.75,5709
20150901|2015-07-24 09:30,24,511.5,511.75,509.5,510,5181
20150901|2015-07-24 10:00,24,510,511.75,509.5,511,2763
20150901|2015-07-24 10:30,24,510.75,515.75,510.5,515.5,4306
20150901|2015-07-24 11:00,24,515.5,517.75,513.25,514.25,3492
20150901|2015-07-24 11:30,24,514.5,515.25,513,513.75,1126
20150901|2015-07-24 12:00,24,514,514.5,513,514,1007
20150901|2015-07-24 12:30,24,514.25,516.75,514,516.5,1678
20150901|2015-07-24 13:00,24,516.25,516.25,511.25,512.25,5182
20150901|2015-07-26 19:00,27,511,511,505.25,505.25,2431
20150901|2015-07-26 19:30,27,505.25,506,504.25,505.75,748
20150901|2015-07-26 20:00,27,506,507.75,505.5,505.5,501
20150901|2015-07-26 20:30,27,505.75,507.5,505.5,506.75,180
20150901|2015-07-26 21:00,27,506.75,507,506.5,506.75,98
20150901|2015-07-26 21:30,27,506.75,506.75,506,506.25,151
20150901|2015-07-26 22:00,27,506,506.5,505.75,505.75,77
20150901|2015-07-26 22:30,27,506,506.75,505.75,506.25,149
20150901|2015-07-26 23:00,27,506.25,507.5,506,507.5,119
20150901|2015-07-26 23:30,27,507.5,507.5,506.25,507,90
20150901|2015-07-27 00:00,27,507,507,506.25,506.5,84
20150901|2015-07-27 00:30,27,506.5,506.75,506.25,506.5,108
20150901|2015-07-27 01:00,27,506.5,508.5,506.5,507.75,184
20150901|2015-07-27 01:30,27,507.5,507.5,506,506.25,174
20150901|2015-07-27 02:00,27,506.5,507.5,506.25,507,105
20150901|2015-07-27 02:30,27,507,507.75,507,507.25,202
20150901|2015-07-27 03:00,27,507.25,508,506.25,507.5,333
20150901|2015-07-27 03:30,27,507.5,508,507,507.5,169
20150901|2015-07-27 04:00,27,507.75,508.25,506.75,507.25,173
20150901|2015-07-27 04:30,27,507.5,507.75,507,507.75,209
20150901|2015-07-27 05:00,27,508,508.25,507.75,508,149
20150901|2015-07-27 05:30,27,507.75,508.25,507.75,508,197
20150901|2015-07-27 06:00,27,508.25,508.25,506.75,507,382
20150901|2015-07-27 06:30,27,507.25,507.5,506.5,506.5,212
20150901|2015-07-27 07:00,27,506.75,507,505.5,505.75,519
20150901|2015-07-27 07:30,27,505.75,506.5,505.5,505.5,196
20150901|2015-07-27 08:30,27,506,510.75,503,509.25,7737
20150901|2015-07-27 09:00,27,509.25,511.75,507.5,509,3535
20150901|2015-07-27 09:30,27,508.75,509.75,504,504.75,3879
20150901|2015-07-27 10:00,27,505,506.75,504.75,505.25,2979
20150901|2015-07-27 10:30,27,505.5,505.5,504,504.5,2179
20150901|2015-07-27 11:00,27,504.75,505.25,502.5,504.5,3451
20150901|2015-07-27 11:30,27,504.5,504.75,503,503.25,1633
20150901|2015-07-27 12:00,27,503.25,504,502.75,502.75,1736
20150901|2015-07-27 12:30,27,502.75,505.25,502.5,504.75,2124
20150901|2015-07-27 13:00,27,504.75,505.25,501.25,502.25,4168
20150901|2015-07-27 19:00,28,502.5,504,502.5,503.5,665
20150901|2015-07-27 19:30,28,503.25,503.75,502.75,503.25,140
20150901|2015-07-27 20:00,28,503.5,504,503.25,503.5,232
20150901|2015-07-27 20:30,28,503.75,504.25,503,503,120
20150901|2015-07-27 21:00,28,503.25,503.25,502.25,502.25,394
20150901|2015-07-27 21:30,28,502.25,503.5,502.25,503.25,169
20150901|2015-07-27 22:00,28,503.25,503.5,502.75,503.25,69
20150901|2015-07-27 22:30,28,503,504,503,504,73
20150901|2015-07-27 23:00,28,503.75,504.25,503.75,503.75,41
20150901|2015-07-27 23:30,28,503.75,504.25,503.75,504.25,44
20150901|2015-07-28 00:00,28,504.25,504.75,504,504.75,129
20150901|2015-07-28 00:30,28,504.5,505.75,504.5,505.25,185
20150901|2015-07-28 01:00,28,505,505.25,504.5,504.75,183
20150901|2015-07-28 01:30,28,504.75,505,504.5,504.75,158
20150901|2015-07-28 02:00,28,504.75,505.25,504.75,505,259
20150901|2015-07-28 02:30,28,505.25,505.25,504.75,505.25,273
20150901|2015-07-28 03:00,28,505.25,507.5,505,507,425
20150901|2015-07-28 03:30,28,507.25,507.75,505.25,506.75,465
20150901|2015-07-28 04:00,28,506.5,507,506.5,507,113
20150901|2015-07-28 04:30,28,507,507.5,506.75,507,185
20150901|2015-07-28 05:00,28,507,507.5,506.5,506.75,381
20150901|2015-07-28 05:30,28,506.75,508,506.75,507.75,269
20150901|2015-07-28 06:00,28,507.5,508.25,507,507,164
20150901|2015-07-28 06:30,28,507.25,508.5,505.75,508.5,697
20150901|2015-07-28 07:00,28,508.5,509.25,508,508.5,590
20150901|2015-07-28 07:30,28,508.25,508.5,506.75,507,259
20150901|2015-07-28 08:30,28,507.75,507.75,501.75,503,8358
20150901|2015-07-28 09:00,28,503,508.5,503,507.5,4737
20150901|2015-07-28 09:30,28,507.25,510.5,506.5,508.25,4180
20150901|2015-07-28 10:00,28,508,508.5,505.25,507.5,3378
20150901|2015-07-28 10:30,28,507.25,507.5,504.5,505,3376
20150901|2015-07-28 11:00,28,505,506.25,504,505.75,2478
20150901|2015-07-28 11:30,28,505.75,506.75,504,506.75,3313
20150901|2015-07-28 12:00,28,506.75,507.75,506.25,506.75,1892
20150901|2015-07-28 12:30,28,506.5,510,506.25,509.75,2818
20150901|2015-07-28 13:00,28,510,512.5,508.5,512.25,4716
20150901|2015-07-28 19:00,29,512,512.5,509,509,756
20150901|2015-07-28 19:30,29,509,509.5,509,509,68
20150901|2015-07-28 20:00,29,509.25,510.25,509.25,509.5,140
20150901|2015-07-28 20:30,29,509.5,510.5,509.5,509.75,122
20150901|2015-07-28 21:00,29,509.75,510,509.5,510,45
20150901|2015-07-28 21:30,29,509.5,510,509.25,509.5,49
20150901|2015-07-28 22:00,29,509.75,510.25,509.75,510.25,38
20150901|2015-07-28 22:30,29,510.25,510.25,510,510,18
20150901|2015-07-28 23:00,29,510,510.25,509.75,510,22
20150901|2015-07-28 23:30,29,509.75,510,509.75,510,21
20150901|2015-07-29 00:00,29,510.25,510.5,509.75,510,99
20150901|2015-07-29 00:30,29,509.75,510.5,509.75,510.25,35
20150901|2015-07-29 01:00,29,510.25,510.25,509.5,509.75,37
20150901|2015-07-29 01:30,29,509.75,510,509.5,509.75,33
20150901|2015-07-29 02:00,29,509.75,510,508.5,508.75,227
20150901|2015-07-29 02:30,29,508.5,508.5,506.5,506.5,507
20150901|2015-07-29 03:00,29,506.75,508,506.5,507,492
20150901|2015-07-29 03:30,29,507,507.25,506.75,507,250
20150901|2015-07-29 04:00,29,507,507,506.75,507,155
20150901|2015-07-29 04:30,29,507,507.25,506,506.25,248
20150901|2015-07-29 05:00,29,506.25,507.5,506.25,507,146
20150901|2015-07-29 05:30,29,507.25,507.25,506.25,506.25,145
20150901|2015-07-29 06:00,29,506.25,506.25,506,506,169
20150901|2015-07-29 06:30,29,506,506.25,505,505.5,277
20150901|2015-07-29 07:00,29,505.5,506,505.25,505.75,129
20150901|2015-07-29 07:30,29,505.75,506.75,505.5,506,146
20150901|2015-07-29 08:30,29,506,506.75,502.75,504.75,5568
20150901|2015-07-29 09:00,29,504.5,505.75,502.75,503.25,3632
20150901|2015-07-29 09:30,29,503,504.25,500.25,500.25,5194
20150901|2015-07-29 10:00,29,500.25,500.75,498.5,499.75,6875
20150901|2015-07-29 10:30,29,499.5,500,497.25,497.5,3533
20150901|2015-07-29 11:00,29,497.5,499.25,496.5,497.75,3540
20150901|2015-07-29 11:30,29,498,500.5,496.5,500,3019
20150901|2015-07-29 12:00,29,500,500.75,498,498.75,1771
20150901|2015-07-29 12:30,29,498.5,500.25,497.25,499,1857
20150901|2015-07-29 13:00,29,499.25,500,495.5,495.75,5191
20150901|2015-07-29 19:00,30,495.75,497.25,495.75,497.25,586
20150901|2015-07-29 19:30,30,496.75,496.75,496,496.5,184
20150901|2015-07-29 20:00,30,496.75,496.75,495.75,495.75,54
20150901|2015-07-29 20:30,30,496,496.25,495.5,495.75,121
20150901|2015-07-29 21:00,30,495.75,496.25,495.5,496,184
20150901|2015-07-29 21:30,30,496,496.75,496,496.25,96
20150901|2015-07-29 22:00,30,496.25,496.75,496.25,496.5,29
20150901|2015-07-29 22:30,30,496.25,496.5,495.75,496.5,44
20150901|2015-07-29 23:00,30,496.5,496.5,496,496.25,26
20150901|2015-07-29 23:30,30,496.25,496.25,496,496,15
20150901|2015-07-30 00:00,30,496.25,497,496.25,497,70
20150901|2015-07-30 00:30,30,497,497.25,496.75,497,107
20150901|2015-07-30 01:00,30,497,497.25,496.5,496.75,102
20150901|2015-07-30 01:30,30,496.5,498,495.75,497,265
20150901|2015-07-30 02:00,30,497,497.5,496.25,497.25,228
20150901|2015-07-30 02:30,30,497.5,497.75,496.75,497.75,92
20150901|2015-07-30 03:00,30,498,499.5,497.5,499,423
20150901|2015-07-30 03:30,30,498.75,499.5,498.5,499.5,353
20150901|2015-07-30 04:00,30,499.5,499.75,498.75,499.5,206
20150901|2015-07-30 04:30,30,499.75,500.5,499.75,499.75,373
20150901|2015-07-30 05:00,30,500,500.5,499.5,500.25,183
20150901|2015-07-30 05:30,30,500.25,500.5,499.25,499.75,172
20150901|2015-07-30 06:00,30,499.5,500.75,499.5,500.5,433
20150901|2015-07-30 06:30,30,500.5,500.5,499.5,499.75,122
20150901|2015-07-30 07:00,30,500,501,499.25,500,317
20150901|2015-07-30 07:30,30,500,502.75,499.75,502,839
20150901|2015-07-30 08:30,30,502.25,503,495.75,496.25,6980
20150901|2015-07-30 09:00,30,496.5,497,494.5,495,3611
20150901|2015-07-30 09:30,30,494.75,498.75,493.75,498,3683
20150901|2015-07-30 10:00,30,498,504.75,498,502.25,6333
20150901|2015-07-30 10:30,30,502.5,503.5,498,499,3128
20150901|2015-07-30 11:00,30,499.25,499.5,496.75,498,2480
20150901|2015-07-30 11:30,30,497.75,498.5,497,497.5,1615
20150901|2015-07-30 12:00,30,497.5,498,497,497.5,1215
20150901|2015-07-30 12:30,30,497.25,498,496.75,498,1251
20150901|2015-07-30 13:00,30,498,498.25,496,497.25,2766
20150901|2015-07-30 19:00,31,496.75,497.5,495.75,497.5,458
20150901|2015-07-30 19:30,31,497.5,498.5,497.25,498.25,105
20150901|2015-07-30 20:00,31,498.25,500,498,500,253
20150901|2015-07-30 20:30,31,499.75,500,498,498.25,113
20150901|2015-07-30 21:00,31,498.25,499.25,498.25,499,34
20150901|2015-07-30 21:30,31,499,499.75,499,499,38
20150901|2015-07-30 22:00,31,499,499.5,499,499.25,18
20150901|2015-07-30 22:30,31,499.25,500.25,499.25,500.25,41
20150901|2015-07-30 23:00,31,500.25,500.25,500,500,43
20150901|2015-07-30 23:30,31,499.75,500.25,499.75,500.25,13
20150901|2015-07-31 00:00,31,500,500.75,500,500.75,36
20150901|2015-07-31 00:30,31,500.75,500.75,500,500,56
20150901|2015-07-31 01:00,31,500,500.25,499.75,500,36
20150901|2015-07-31 01:30,31,499.75,500.25,499.75,500,121
20150901|2015-07-31 02:00,31,499.75,500,499.25,499.25,153
20150901|2015-07-31 02:30,31,499.25,499.75,499.25,499.25,69
20150901|2015-07-31 03:00,31,499.5,499.75,499.25,499.5,51
20150901|2015-07-31 03:30,31,499.5,500,499.25,499.25,44
20150901|2015-07-31 04:00,31,499.5,499.5,498.75,499.25,125
20150901|2015-07-31 04:30,31,499.25,501.25,499.25,500.5,167
20150901|2015-07-31 05:00,31,500.75,502,500.25,501.75,269
20150901|2015-07-31 05:30,31,502,502,501,501,74
20150901|2015-07-31 06:00,31,501,503.5,501,503,577
20150901|2015-07-31 06:30,31,503,503,501,501.75,758
20150901|2015-07-31 07:00,31,501.5,502,500,500.25,455
20150901|2015-07-31 07:30,31,500.75,502.75,500.75,502.25,624
20150901|2015-07-31 08:30,31,502.25,503,498.25,501.25,4753
20150901|2015-07-31 09:00,31,501.25,503,499.75,500.5,2554
20150901|2015-07-31 09:30,31,500.5,500.5,497.25,498,2165
20150901|2015-07-31 10:00,31,498.25,503.5,497.5,502.75,2917
20150901|2015-07-31 10:30,31,502.75,503,498.75,499.5,2048
20150901|2015-07-31 11:00,31,499.75,501.25,498.75,498.75,1466
20150901|2015-07-31 11:30,31,499,499,497,497.25,2083
20150901|2015-07-31 12:00,31,497.25,499,497,498.25,1522
20150901|2015-07-31 12:30,31,498.25,501,497.5,501,1802
20150901|2015-07-31 13:00,31,500.75,501.75,497.5,498.25,5695
20150901|2015-08-02 19:00,3,497.25,498.5,496,498,796
20150901|2015-08-02 19:30,3,498,498,496.5,496.5,162
20150901|2015-08-02 20:00,3,496.75,498.5,496.75,497.75,196
20150901|2015-08-02 20:30,3,497.5,497.75,497.5,497.5,23
20150901|2015-08-02 21:00,3,497.5,498.25,497.5,498,41
20150901|2015-08-02 21:30,3,497.75,497.75,497.25,497.25,49
20150901|2015-08-02 22:00,3,497.25,497.5,497,497,42
20150901|2015-08-02 22:30,3,497.25,497.5,497,497,92
20150901|2015-08-02 23:00,3,497,497.25,497,497.25,29
20150901|2015-08-02 23:30,3,497.25,497.25,497.25,497.25,11
20150901|2015-08-03 00:00,3,497.25,497.5,497.25,497.25,133
20150901|2015-08-03 00:30,3,497.25,497.5,496.5,496.5,243
20150901|2015-08-03 01:00,3,496.75,496.75,496.5,496.75,17
20150901|2015-08-03 01:30,3,496.75,496.75,496,496,215
20150901|2015-08-03 02:00,3,496,496.25,495,495,565
20150901|2015-08-03 02:30,3,495,495.25,494.5,494.5,341
20150901|2015-08-03 03:00,3,494.5,495.25,494.5,494.5,239
20150901|2015-08-03 03:30,3,494.75,495,494.5,494.5,129
20150901|2015-08-03 04:00,3,494.5,494.5,494,494,302
20150901|2015-08-03 04:30,3,494.25,494.25,493.5,493.5,145
20150901|2015-08-03 05:00,3,493.5,494.25,493.5,494.25,150
20150901|2015-08-03 05:30,3,494.25,494.25,492.75,493.25,479
20150901|2015-08-03 06:00,3,493.25,494,493,494,140
20150901|2015-08-03 06:30,3,494,494.5,493.75,493.75,75
20150901|2015-08-03 07:00,3,494,494.5,493.75,494,284
20150901|2015-08-03 07:30,3,494,494.5,493.5,493.75,218
20150901|2015-08-03 08:30,3,493.25,496,490.5,491.5,7263
20150901|2015-08-03 09:00,3,491.5,492.5,490.5,491.25,2874
20150901|2015-08-03 09:30,3,491,496.25,491,496,3554
20150901|2015-08-03 10:00,3,496,499,495.25,495.5,4247
20150901|2015-08-03 10:30,3,495.5,496.75,495,495.5,1561
20150901|2015-08-03 11:00,3,495.5,497.25,495.25,497,1937
20150901|2015-08-03 11:30,3,497.25,497.25,494.75,496,2211
20150901|2015-08-03 12:00,3,496,498,495,497.5,1463
20150901|2015-08-03 12:30,3,497.25,499,496.5,498,1610
20150901|2015-08-03 13:00,3,498.25,501.75,498,500.75,4844
20150901|2015-08-03 19:00,4,499,501,498.75,500.75,409
20150901|2015-08-03 19:30,4,500.5,500.75,500.25,500.75,44
20150901|2015-08-03 20:00,4,501,503.5,501,502.75,495
20150901|2015-08-03 20:30,4,503,504.5,502.75,503,356
20150901|2015-08-03 21:00,4,503.25,503.5,502.75,503,44
20150901|2015-08-03 21:30,4,502.75,503,502.25,502.25,149
20150901|2015-08-03 22:00,4,502.25,502.75,501.75,502.25,132
20150901|2015-08-03 22:30,4,502.5,502.5,501.75,502.25,52
20150901|2015-08-03 23:00,4,502.5,502.5,502.25,502.5,36
20150901|2015-08-03 23:30,4,502.5,502.75,502.25,502.25,18
20150901|2015-08-04 00:00,4,502.25,502.5,502.25,502.25,17
20150901|2015-08-04 00:30,4,502.5,502.75,502.5,502.75,21
20150901|2015-08-04 01:00,4,502.75,503.75,502.75,503.75,190
20150901|2015-08-04 01:30,4,503.75,504.5,503.5,504,248
20150901|2015-08-04 02:00,4,504,504.5,503.5,503.75,299
20150901|2015-08-04 02:30,4,503.75,505,503.75,504.5,255
20150901|2015-08-04 03:00,4,504.75,506.75,504.5,505.75,926
20150901|2015-08-04 03:30,4,505.5,505.5,503.25,503.25,375
20150901|2015-08-04 04:00,4,503.25,503.75,502.75,503.5,225
20150901|2015-08-04 04:30,4,503.5,503.75,503.5,503.5,182
20150901|2015-08-04 05:00,4,503.5,503.5,501.25,502,398
20150901|2015-08-04 05:30,4,502.25,502.5,501.5,501.75,138
20150901|2015-08-04 06:00,4,501.75,502.25,501.75,502,181
20150901|2015-08-04 06:30,4,502.25,502.25,501.75,501.75,99
20150901|2015-08-04 07:00,4,502,503,502,502,316
20150901|2015-08-04 07:30,4,502,502.75,501.75,502.25,119
20150901|2015-08-04 08:30,4,502.5,503.25,500.25,502.75,5322
20150901|2015-08-04 09:00,4,502.75,503.5,501.5,503.25,2925
20150901|2015-08-04 09:30,4,503,503.25,498.25,499.75,2950
20150901|2015-08-04 10:00,4,499.75,500.5,498.5,499,2441
20150901|2015-08-04 10:30,4,499,500.5,498.75,499,1742
20150901|2015-08-04 11:00,4,498.75,501.75,498.5,500.75,2665
20150901|2015-08-04 11:30,4,500.5,500.5,497.5,498,2610
20150901|2015-08-04 12:00,4,498,498.75,494.5,494.75,2866
20150901|2015-08-04 12:30,4,494.5,495.5,493.25,493.75,3049
20150901|2015-08-04 13:00,4,493.75,494.25,491.25,493.25,4217
20150901|2015-08-04 19:00,5,494.25,495.5,493,494,352
20150901|2015-08-04 19:30,5,494.25,494.75,494.25,494.5,89
20150901|2015-08-04 20:00,5,494.75,496.25,494.5,496.25,170
20150901|2015-08-04 20:30,5,496.5,497.25,496,497,194
20150901|2015-08-04 21:00,5,497,497,496.25,496.5,74
20150901|2015-08-04 21:30,5,496.75,497,496.25,496.5,36
20150901|2015-08-04 22:00,5,496.5,496.75,496.25,496.5,51
20150901|2015-08-04 22:30,5,496.5,496.5,496.5,496.5,18
20150901|2015-08-04 23:00,5,496.5,497.5,496.5,497.5,110
20150901|2015-08-04 23:30,5,497.5,497.5,497.25,497.25,11
20150901|2015-08-05 00:00,5,497.25,497.25,496.5,496.5,133
20150901|2015-08-05 00:30,5,496.5,496.75,496.5,496.5,32
20150901|2015-08-05 01:00,5,496.75,497,496.5,496.75,41
20150901|2015-08-05 01:30,5,496.75,497.25,496.5,497,81
20150901|2015-08-05 02:00,5,497.25,497.25,496,496,169
20150901|2015-08-05 02:30,5,496.25,496.5,495.75,495.75,97
20150901|2015-08-05 03:00,5,495.5,495.75,495.5,495.75,84
20150901|2015-08-05 03:30,5,495.25,495.25,494,495,271
20150901|2015-08-05 04:00,5,494.75,495.25,494.5,494.75,202
20150901|2015-08-05 04:30,5,494.5,494.75,493.75,494,176
20150901|2015-08-05 05:00,5,493.75,493.75,492.25,492.75,349
20150901|2015-08-05 05:30,5,492.5,493.75,492.5,493.5,152
20150901|2015-08-05 06:00,5,493.5,494,493.25,493.75,144
20150901|2015-08-05 06:30,5,493.75,494,492.75,494,176
20150901|2015-08-05 07:00,5,494,494,492.75,493,340
20150901|2015-08-05 07:30,5,493,493.75,492,493,554
20150901|2015-08-05 08:30,5,493,499.5,493,498.5,7743
20150901|2015-08-05 09:00,5,498.25,502.25,497.5,501.75,4539
20150901|2015-08-05 09:30,5,501.5,503,498.75,499,4279
20150901|2015-08-05 10:00,5,499,504.5,498.5,503.75,3704
20150901|2015-08-05 10:30,5,503.75,504.5,501,504.5,3364
20150901|2015-08-05 11:00,5,504.5,504.5,502.5,503.25,1677
20150901|2015-08-05 11:30,5,503.25,503.75,501.75,502.5,1760
20150901|2015-08-05 12:00,5,502.25,502.25,499.5,500,1579
20150901|2015-08-05 12:30,5,500,501,498.5,499.75,1719
20150901|2015-08-05 13:00,5,499.75,503,499,502.5,3087
20150901|2015-08-05 19:00,6,502,502.75,499.5,500.25,554
20150901|2015-08-05 19:30,6,500.5,500.75,499.75,500,118
20150901|2015-08-05 20:00,6,499.75,499.75,498.5,499,197
20150901|2015-08-05 20:30,6,499,499.25,498.25,498.75,137
20150901|2015-08-05 21:00,6,499,499,498.5,498.75,59
20150901|2015-08-05 21:30,6,498.75,499,498.25,498.75,198
20150901|2015-08-05 22:00,6,498.75,499.25,498.75,498.75,86
20150901|2015-08-05 22:30,6,498.75,499,498.75,499,49
20150901|2015-08-05 23:00,6,499,499,498.75,498.75,4
20150901|2015-08-05 23:30,6,498.75,499.25,498.75,499,68
20150901|2015-08-06 00:00,6,499.25,499.25,499,499,55
20150901|2015-08-06 00:30,6,499,499.5,499,499,55
20150901|2015-08-06 01:00,6,499.25,499.5,498.25,498.25,195
20150901|2015-08-06 01:30,6,498.25,499.25,498.25,499,133
20150901|2015-08-06 02:00,6,499.25,499.5,498.75,499.25,108
20150901|2015-08-06 02:30,6,499.25,499.5,499,499.5,108
20150901|2015-08-06 03:00,6,499.5,500.75,499.5,500.5,185
20150901|2015-08-06 03:30,6,500.75,502.25,500.5,502,548
20150901|2015-08-06 04:00,6,502,504.25,502,503.25,475
20150901|2015-08-06 04:30,6,503.5,505,503.5,505,407
20150901|2015-08-06 05:00,6,505,506,504.5,505.5,443
20150901|2015-08-06 05:30,6,505.5,509,503.25,508,1047
20150901|2015-08-06 06:00,6,507.75,509.75,507.25,508,1265
20150901|2015-08-06 06:30,6,508.25,508.25,506.5,507.5,485
20150901|2015-08-06 07:00,6,507.5,508,507,508,397
20150901|2015-08-06 07:30,6,507.75,509.75,507.75,508.25,893
20150901|2015-08-06 08:30,6,508,508.5,505,508,6187
20150901|2015-08-06 09:00,6,508,508.75,506.25,508.5,3361
20150901|2015-08-06 09:30,6,508.25,512.75,507.75,511.75,4422
20150901|2015-08-06 10:00,6,511.75,512.75,511,512.25,2650
20150901|2015-08-06 10:30,6,512.5,514,511.5,512,3143
20150901|2015-08-06 11:00,6,512,513.25,511,511.5,1736
20150901|2015-08-06 11:30,6,511.5,512.5,511,511.75,1097
20150901|2015-08-06 12:00,6,511.75,512,509.25,511.5,1759
20150901|2015-08-06 12:30,6,511.75,512,508.5,509,2516
20150901|2015-08-06 13:00,6,509,509.25,506,507,4252
20150901|2015-08-06 19:00,7,507.75,508.75,507.5,507.5,384
20150901|2015-08-06 19:30,7,507.5,507.5,507,507.25,67
20150901|2015-08-06 20:00,7,507.25,507.5,505.75,506,203
20150901|2015-08-06 20:30,7,506,506.25,505.5,505.5,82
20150901|2015-08-06 21:00,7,505.5,506,505.5,505.75,64
20150901|2015-08-06 21:30,7,505.5,505.5,505,505.25,99
20150901|2015-08-06 22:00,7,505,505.25,505,505.25,78
20150901|2015-08-06 22:30,7,505,505.25,505,505.25,30
20150901|2015-08-06 23:00,7,505.5,505.5,505,505.25,23
20150901|2015-08-06 23:30,7,505.25,505.25,505,505.25,16
20150901|2015-08-07 00:00,7,505.25,505.25,505.25,505.25,40
20150901|2015-08-07 00:30,7,505.25,505.25,505,505,49
20150901|2015-08-07 01:00,7,505.25,505.5,505.25,505.25,33
20150901|2015-08-07 01:30,7,505.25,506,505.25,506,133
20150901|2015-08-07 02:00,7,506,507.25,505.75,507.25,254
20150901|2015-08-07 02:30,7,507.25,508.5,507.25,507.25,299
20150901|2015-08-07 03:00,7,507.25,508,507,507.25,103
20150901|2015-08-07 03:30,7,507,508.5,506.75,507.25,234
20150901|2015-08-07 04:00,7,507.25,507.75,506.75,507,140
20150901|2015-08-07 04:30,7,507,508.25,506.5,507.75,224
20150901|2015-08-07 05:00,7,507.75,508.5,507.75,508.25,198
20150901|2015-08-07 05:30,7,508.25,509.75,508.25,509.25,288
20150901|2015-08-07 06:00,7,509.25,509.5,509,509.25,107
20150901|2015-08-07 06:30,7,509.5,509.75,509.25,509.5,115
20150901|2015-08-07 07:00,7,509.75,510.25,509.5,509.5,175
20150901|2015-08-07 07:30,7,509.5,509.5,508.25,509,289
20150901|2015-08-07 08:30,7,509,510.5,505,509.25,7746
20150901|2015-08-07 09:00,7,509.5,511.5,504.5,505,4415
20150901|2015-08-07 09:30,7,504.75,508.5,503.75,508.25,3572
20150901|2015-08-07 10:00,7,508,509.5,505.5,506,2337
20150901|2015-08-07 10:30,7,506,507.5,505.75,506,1152
20150901|2015-08-07 11:00,7,506,511,505.25,510.25,2461
20150901|2015-08-07 11:30,7,510.25,514,510.25,514,4319
20150901|2015-08-07 12:00,7,513.75,514,512.25,512.5,1976
20150901|2015-08-07 12:30,7,512.75,513,510.5,511.75,1504
20150901|2015-08-07 13:00,7,511.5,512.5,509.5,510.5,2740
20150901|2015-08-09 19:00,10,512,513.25,510.5,513,767
20150901|2015-08-09 19:30,10,513.25,514.75,513,514,293
20150901|2015-08-09 20:00,10,514,514.75,513.5,513.75,142
20150901|2015-08-09 20:30,10,513.75,513.75,513,513,47
20150901|2015-08-09 21:00,10,512.75,513.5,512.5,513.5,68
20150901|2015-08-09 21:30,10,513.25,513.75,513.25,513.5,11
20150901|2015-08-09 22:00,10,513.75,514.25,513.5,513.75,88
20150901|2015-08-09 22:30,10,513.75,514.25,513.5,513.5,37
20150901|2015-08-09 23:00,10,513.5,513.5,513.25,513.25,11
20150901|2015-08-09 23:30,10,513.5,514,513.5,514,13
20150901|2015-08-10 00:00,10,514,514.25,514,514,23
20150901|2015-08-10 00:30,10,513.75,514.25,513.25,514,93
20150901|2015-08-10 01:00,10,513.75,514.25,513.5,513.5,94
20150901|2015-08-10 01:30,10,513.5,513.75,513.5,513.75,110
20150901|2015-08-10 02:00,10,513.5,514.5,513.5,514.5,142
20150901|2015-08-10 02:30,10,514.5,514.75,513.5,513.5,227
20150901|2015-08-10 03:00,10,513.5,514.25,513.5,513.75,63
20150901|2015-08-10 03:30,10,513.75,514.75,513.25,513.25,128
20150901|2015-08-10 04:00,10,513.25,513.25,512.5,512.75,149
20150901|2015-08-10 04:30,10,513,513.5,512.5,512.5,245
20150901|2015-08-10 05:00,10,512.5,512.75,512.5,512.5,223
20150901|2015-08-10 05:30,10,512.5,513.5,512.5,512.75,178
20150901|2015-08-10 06:00,10,512.75,512.75,512.5,512.5,57
20150901|2015-08-10 06:30,10,512.5,512.75,512,512,135
20150901|2015-08-10 07:00,10,512,512.25,510.5,510.75,391
20150901|2015-08-10 07:30,10,510.75,511.5,510.5,511.25,147
20150901|2015-08-10 08:30,10,511.25,515.75,509.25,513.5,6939
20150901|2015-08-10 09:00,10,513.5,517.25,513,516.25,4833
20150901|2015-08-10 09:30,10,516.25,521,515.75,520.75,5385
20150901|2015-08-10 10:00,10,520.75,525,520.5,525,5155
20150901|2015-08-10 10:30,10,525.25,525.75,523.5,525.75,3821
20150901|2015-08-10 11:00,10,525.5,530,525.25,528.5,4763
20150901|2015-08-10 11:30,10,528.5,528.75,522,522.75,4600
20150901|2015-08-10 12:00,10,522.75,524.75,522.75,524.5,1910
20150901|2015-08-10 12:30,10,524.5,526.25,522.5,524,1816
20150901|2015-08-10 13:00,10,523.75,526.5,523,523.75,3769
20150901|2015-08-10 19:00,11,522.5,524.25,521.25,521.75,571
20150901|2015-08-10 19:30,11,521.5,521.75,520.5,521,256
20150901|2015-08-10 20:00,11,520.75,522.5,520.75,522,185
20150901|2015-08-10 20:30,11,521.75,522.5,520.5,520.5,120
20150901|2015-08-10 21:00,11,520.75,521.75,520.5,520.75,118
20150901|2015-08-10 21:30,11,520.5,521,520.5,521,81
20150901|2015-08-10 22:00,11,521,521.25,520.25,521.25,102
20150901|2015-08-10 22:30,11,521.25,521.5,520.25,521.25,97
20150901|2015-08-10 23:00,11,521.25,521.75,521.25,521.75,13
20150901|2015-08-10 23:30,11,521.75,522.5,521.75,522.25,101
20150901|2015-08-11 00:00,11,522.25,523,522.25,523,48
20150901|2015-08-11 00:30,11,522.75,523.25,522.5,523,159
20150901|2015-08-11 01:00,11,523.25,523.75,522.75,523.25,106
20150901|2015-08-11 01:30,11,523.25,523.5,522.25,522.75,288
20150901|2015-08-11 02:00,11,522.75,523.5,522.25,523.5,163
20150901|2015-08-11 02:30,11,523.25,523.5,522.5,523.25,133
20150901|2015-08-11 03:00,11,523.25,523.75,522,522.5,193
20150901|2015-08-11 03:30,11,522.75,523.25,522.25,522.25,340
20150901|2015-08-11 04:00,11,522.5,522.5,519.25,521,731
20150901|2015-08-11 04:30,11,521,521,519.75,520.25,133
20150901|2015-08-11 05:00,11,520,520.25,519.5,519.75,283
20150901|2015-08-11 05:30,11,520,520.5,519.25,519.5,212
20150901|2015-08-11 06:00,11,519.5,520.75,519.5,520.5,146
20150901|2015-08-11 06:30,11,520.25,520.75,519.25,519.25,274
20150901|2015-08-11 07:00,11,519.25,519.5,516.75,517.75,855
20150901|2015-08-11 07:30,11,518,518,517,517.5,151
20150901|2015-08-11 08:30,11,516.5,517.5,509.5,510.25,9095
20150901|2015-08-11 09:00,11,510,511.75,508.5,508.75,4560
20150901|2015-08-11 09:30,11,509,509.25,504,505.25,7640
20150901|2015-08-11 10:00,11,505.25,509.5,504.5,508.75,3467
20150901|2015-08-11 10:30,11,508.75,510.25,506.75,508.75,3391
20150901|2015-08-11 11:00,11,508.75,510.5,507.75,510.25,2345
20150901|2015-08-11 11:30,11,510.25,510.75,508.5,508.75,1806
20150901|2015-08-11 12:00,11,508.75,510,507.5,508.75,1960
20150901|2015-08-11 12:30,11,508.75,510.25,508.25,509.5,1193
20150901|2015-08-11 13:00,11,509.75,510,506.5,507,3791
20150901|2015-08-11 19:00,12,507.25,509.5,507,509,277
20150901|2015-08-11 19:30,12,508.75,509,507.75,507.75,48
20150901|2015-08-11 20:00,12,507.75,508.75,503,503.75,507
20150901|2015-08-11 20:30,12,504,504.5,503.25,504,277
20150901|2015-08-11 21:00,12,503.75,505,503.75,504.75,73
20150901|2015-08-11 21:30,12,504.75,504.75,502.25,503.25,416
20150901|2015-08-11 22:00,12,503.25,503.25,501.5,501.5,279
20150901|2015-08-11 22:30,12,502,502.25,501.75,502.25,44
20150901|2015-08-11 23:00,12,502,502.5,501.75,502.25,37
20150901|2015-08-11 23:30,12,502.5,503.25,502,502.75,137
20150901|2015-08-12 00:00,12,502.75,502.75,502.25,502.5,60
20150901|2015-08-12 00:30,12,502.25,502.5,501.75,502.5,106
20150901|2015-08-12 01:00,12,502.5,502.5,501.25,502,155
20150901|2015-08-12 01:30,12,501.75,502.5,501.5,502.25,173
20150901|2015-08-12 02:00,12,502.25,503,502,502.75,137
20150901|2015-08-12 02:30,12,503,503.25,502.75,502.75,90
20150901|2015-08-12 03:00,12,503,506.5,502.75,506,418
20150901|2015-08-12 03:30,12,506.25,510,506,508.5,557
20150901|2015-08-12 04:00,12,508.75,509,507.25,507.5,310
20150901|2015-08-12 04:30,12,507.5,509,506.25,507.75,285
20150901|2015-08-12 05:00,12,507.5,510.25,507.5,509.75,286
20150901|2015-08-12 05:30,12,509.5,510.25,507,510,301
20150901|2015-08-12 06:00,12,510.25,511,510,510.75,628
20150901|2015-08-12 06:30,12,510.75,512,509.75,510.75,312
20150901|2015-08-12 07:00,12,511,512.25,510.25,510.5,799
20150901|2015-08-12 07:30,12,510.5,510.75,510,510.5,179
20150901|2015-08-12 08:30,12,511,514.25,510,513.75,5352
20150901|2015-08-12 09:00,12,513.5,514.75,511.75,513.5,2635
20150901|2015-08-12 09:30,12,513.5,514,511.25,511.25,2243
20150901|2015-08-12 10:00,12,511.5,513.75,511.5,512.75,1400
20150901|2015-08-12 10:30,12,512.75,514,512,512.5,1478
20150901|2015-08-12 11:00,12,512.5,512.5,484,493.5,19714
20150901|2015-08-12 11:30,12,493.5,497,492.75,493.25,3597
20150901|2015-08-12 12:00,12,493.25,493.25,489.25,490,3684
20150901|2015-08-12 12:30,12,490,495.75,489.75,493.75,4069
20150901|2015-08-12 13:00,12,493.75,495,491,494,4849
20150901|2015-08-12 19:00,13,493,495.75,492,494.5,501
20150901|2015-08-12 19:30,13,494.5,495.5,494,495.25,185
20150901|2015-08-12 20:00,13,495.25,495.5,494.5,495.5,109
20150901|2015-08-12 20:30,13,495.5,495.75,495.25,495.25,173
20150901|2015-08-12 21:00,13,495.25,495.5,494.5,494.75,67
20150901|2015-08-12 21:30,13,494.75,495.5,494.75,495.25,110
20150901|2015-08-12 22:00,13,495.5,495.5,495.25,495.5,27
20150901|2015-08-12 22:30,13,495.5,495.5,495.25,495.25,12
20150901|2015-08-12 23:00,13,495.5,495.5,495.25,495.5,38
20150901|2015-08-12 23:30,13,495.5,495.5,495.25,495.25,42
20150901|2015-08-13 00:00,13,495.5,495.75,495.5,495.5,25
20150901|2015-08-13 00:30,13,495.75,496.5,495.5,496,155
20150901|2015-08-13 01:00,13,496.25,496.75,496,496.25,168
20150901|2015-08-13 01:30,13,496.25,497,496,496.75,356
20150901|2015-08-13 02:00,13,496.75,497,496,496,264
20150901|2015-08-13 02:30,13,496.25,497,495.75,497,200
20150901|2015-08-13 03:00,13,497,497,496.5,497,103
20150901|2015-08-13 03:30,13,497,498,496.5,497.5,269
20150901|2015-08-13 04:00,13,497.5,498.25,497,497.75,264
20150901|2015-08-13 04:30,13,498,498.25,497.75,498,124
20150901|2015-08-13 05:00,13,497.75,499,497.75,498.5,172
20150901|2015-08-13 05:30,13,499,499,498.5,499,89
20150901|2015-08-13 06:00,13,499,499,498,498.5,121
20150901|2015-08-13 06:30,13,498.5,498.5,495.5,496.25,392
20150901|2015-08-13 07:00,13,496.25,496.5,495.5,496,287
20150901|2015-08-13 07:30,13,495.75,496.5,495.5,496,110
20150901|2015-08-13 08:30,13,496.75,498.25,493.5,494.5,5052
20150901|2015-08-13 09:00,13,494.75,502.75,494.25,502.25,5823
20150901|2015-08-13 09:30,13,502.25,503.75,498,498.75,3794
20150901|2015-08-13 10:00,13,499,500.5,498.25,499.75,3401
20150901|2015-08-13 10:30,13,499.5,504.25,499.5,503,2467
20150901|2015-08-13 11:00,13,503.25,503.75,501.75,503.25,1994
20150901|2015-08-13 11:30,13,503.25,504.75,502.75,504.25,2049
20150901|2015-08-13 12:00,13,504.25,504.25,502,502.25,1438
20150901|2015-08-13 12:30,13,502.25,503.25,498.25,501.75,1772
20150901|2015-08-13 13:00,13,501.75,503.75,501,503.5,3157
20150901|2015-08-13 19:00,14,503.25,503.5,501.25,502.25,160
20150901|2015-08-13 19:30,14,502,502.25,501.25,501.25,139
20150901|2015-08-13 20:00,14,501.25,501.5,501,501.25,78
20150901|2015-08-13 20:30,14,501,501,500,500,126
20150901|2015-08-13 21:00,14,500.5,501.5,500,501,99
20150901|2015-08-13 21:30,14,500.75,500.75,500.5,500.75,25
20150901|2015-08-13 22:00,14,501,501.25,501,501,36
20150901|2015-08-13 22:30,14,501.25,501.25,501,501,9
20150901|2015-08-13 23:00,14,501.25,501.75,501.25,501.75,49
20150901|2015-08-13 23:30,14,501.75,501.75,501.5,501.5,3
20150901|2015-08-14 00:00,14,501.75,501.75,501.5,501.75,21
20150901|2015-08-14 00:30,14,501.75,502,501.5,501.75,93
20150901|2015-08-14 01:00,14,501.75,501.75,501.25,501.25,68
20150901|2015-08-14 01:30,14,501.25,501.25,500.75,501,93
20150901|2015-08-14 02:00,14,501,501.25,501,501,38
20150901|2015-08-14 02:30,14,501,501.5,500.75,501.5,56
20150901|2015-08-14 03:00,14,501.25,501.5,500.75,500.75,125
20150901|2015-08-14 03:30,14,500.5,500.5,499.75,500,217
20150901|2015-08-14 04:00,14,500,500,498.25,498.25,267
20150901|2015-08-14 04:30,14,498.25,498.5,497.75,498.5,225
20150901|2015-08-14 05:00,14,498.25,498.5,498.25,498.5,43
20150901|2015-08-14 05:30,14,498.5,498.5,498,498,33
20150901|2015-08-14 06:00,14,498.25,499,498.25,499,46
20150901|2015-08-14 06:30,14,499.25,500,499.25,499.75,64
20150901|2015-08-14 07:00,14,499.5,501.75,499.5,500.75,308
20150901|2015-08-14 07:30,14,500.75,501.25,500.5,501.25,118
20150901|2015-08-14 08:30,14,501,508.25,499,506.5,5952
20150901|2015-08-14 09:00,14,506.5,509.75,506.25,508.75,2867
20150901|2015-08-14 09:30,14,508.75,512,508.75,511.25,3182
20150901|2015-08-14 10:00,14,511.5,512.25,508.75,509,2096
20150901|2015-08-14 10:30,14,508.75,510.25,508,508.25,1161
20150901|2015-08-14 11:00,14,508,509.25,507.25,507.25,1277
20150901|2015-08-14 11:30,14,507.25,508.5,506.5,508,1268
20150901|2015-08-14 12:00,14,507.75,509.75,507.5,508.75,1152
20150901|2015-08-14 12:30,14,508.75,509.25,506.5,507,860
20150901|2015-08-14 13:00,14,506.75,507.25,505,506,2190
20150901|2015-08-16 19:00,17,504.75,505.75,501.5,503.5,414
20150901|2015-08-16 19:30,17,504,504.75,504,504.75,13
20150901|2015-08-16 20:00,17,504.75,506.75,504.75,506,79
20150901|2015-08-16 20:30,17,506.25,506.75,506,506.75,20
20150901|2015-08-16 21:00,17,506.5,506.75,506,506.25,40
20150901|2015-08-16 21:30,17,506.5,506.5,506.25,506.5,8
20150901|2015-08-16 22:00,17,506.25,506.25,505.75,506,8
20150901|2015-08-16 22:30,17,506,506.25,506,506.25,3
20150901|2015-08-16 23:00,17,505.75,505.75,505.5,505.5,6
20150901|2015-08-16 23:30,17,506,506,506,506,8
20150901|2015-08-17 00:00,17,505.5,506.25,505.5,506.25,35
20150901|2015-08-17 00:30,17,506,506.75,506,506.75,44
20150901|2015-08-17 01:00,17,507,508.75,506.5,508.75,140
20150901|2015-08-17 01:30,17,508.75,509,507.25,508,82
20150901|2015-08-17 02:00,17,508.25,508.75,508,508.25,61
20150901|2015-08-17 02:30,17,508.25,508.75,508,508,85
20150901|2015-08-17 03:00,17,507.75,507.75,507.5,507.5,23
20150901|2015-08-17 03:30,17,507.25,507.25,504.25,505.75,176
20150901|2015-08-17 04:00,17,505,505.5,504.75,505,60
20150901|2015-08-17 04:30,17,505.25,506.25,504.75,504.75,82
20150901|2015-08-17 05:00,17,505,507.5,503.5,504.75,294
20150901|2015-08-17 05:30,17,504.75,506.75,504.75,505.75,68
20150901|2015-08-17 06:00,17,505.5,506,504.75,505.25,61
20150901|2015-08-17 06:30,17,505.25,506,505.25,506,81
20150901|2015-08-17 07:00,17,506,506.25,505.75,505.75,131
20150901|2015-08-17 07:30,17,506,508.25,504.75,508.25,255
20150901|2015-08-17 08:30,17,508.75,509.25,500.75,502.25,3925
20150901|2015-08-17 09:00,17,502.25,502.5,499.5,500,1877
20150901|2015-08-17 09:30,17,499.75,501.5,498.5,500.25,1514
20150901|2015-08-17 10:00,17,500.25,501.5,498.5,500.75,1365
20150901|2015-08-17 10:30,17,500.75,502.25,499.5,501.25,1245
20150901|2015-08-17 11:00,17,501.25,502,499.75,500.25,621
20150901|2015-08-17 11:30,17,500.25,501,499.25,499.25,585
20150901|2015-08-17 12:00,17,499.5,500.5,499.25,499.75,546
20150901|2015-08-17 12:30,17,499.75,500.5,499.5,499.75,689
20150901|2015-08-17 13:00,17,499.75,502.25,499.75,500.75,1698
20150901|2015-08-17 19:00,18,499.5,503.25,499.25,502.25,150
20150901|2015-08-17 19:30,18,502,502.75,501.5,502.25,62
20150901|2015-08-17 20:00,18,502.75,502.75,501.5,501.5,20
20150901|2015-08-17 20:30,18,501.25,502.5,501.25,502.5,15
20150901|2015-08-17 21:00,18,502.25,502.5,502.25,502.25,18
20150901|2015-08-17 21:30,18,502.75,502.75,502.25,502.5,21
20150901|2015-08-17 22:00,18,502.5,502.5,500.75,501,27
20150901|2015-08-17 22:30,18,501.5,501.5,501.5,501.5,1
20150901|2015-08-17 23:00,18,501.75,502,501.5,502,10
20150901|2015-08-17 23:30,18,501.5,502.25,501.5,502.25,4
20150901|2015-08-18 00:00,18,502.25,502.25,502,502.25,6
20150901|2015-08-18 00:30,18,502,502.5,502,502.5,41
20150901|2015-08-18 01:00,18,502.75,503.25,501.5,501.5,74
20150901|2015-08-18 01:30,18,501.75,501.75,501,501,40
20150901|2015-08-18 02:00,18,501.25,501.25,499,499.75,142
20150901|2015-08-18 02:30,18,500,500.75,499.5,500,92
20150901|2015-08-18 03:00,18,500.25,500.75,500,500.5,54
20150901|2015-08-18 03:30,18,500.5,500.5,499.75,499.75,23
20150901|2015-08-18 04:00,18,499.75,500,499.5,500,22
20150901|2015-08-18 04:30,18,500,500.25,500,500.25,33
20150901|2015-08-18 05:00,18,500,500.25,499.75,500.25,63
20150901|2015-08-18 05:30,18,500.25,500.25,499.75,500,28
20150901|2015-08-18 06:00,18,500,500,499.25,499.25,28
20150901|2015-08-18 06:30,18,499.25,499.75,498.75,499,50
20150901|2015-08-18 07:00,18,498.75,500.5,498.75,500.5,194
20150901|2015-08-18 07:30,18,500.25,500.25,499,499,79
20150901|2015-08-18 08:30,18,498.75,499.75,494.25,495.5,2547
20150901|2015-08-18 09:00,18,495.5,496.5,493.25,495.5,1975
20150901|2015-08-18 09:30,18,495.25,498,495,496.75,1782
20150901|2015-08-18 10:00,18,496.75,498.75,495.5,495.5,1055
20150901|2015-08-18 10:30,18,495.75,496.5,495,496,696
20150901|2015-08-18 11:00,18,495.75,496.25,495,495.5,660
20150901|2015-08-18 11:30,18,495.5,499.5,494.75,499,1461
20150901|2015-08-18 12:00,18,499,499,496.75,496.75,804
20150901|2015-08-18 12:30,18,496.5,497,494.5,494.5,492
20150901|2015-08-18 13:00,18,494.5,496,493.75,495.25,2210
20150901|2015-08-18 19:00,19,495,496.25,494.5,495.75,151
20150901|2015-08-18 19:30,19,496.5,497.5,496,497.25,67
20150901|2015-08-18 20:00,19,496.5,497,496,496.75,22
20150901|2015-08-18 20:30,19,496.5,496.75,496.5,496.75,10
20150901|2015-08-18 21:00,19,497,497.5,497,497.25,24
20150901|2015-08-18 21:30,19,497,497.5,496.75,496.75,8
20150901|2015-08-18 22:00,19,496.75,496.75,496.25,496.75,34
20150901|2015-08-18 22:30,19,496.5,496.5,496.25,496.25,12
20150901|2015-08-18 23:00,19,496.25,496.5,496,496,31
20150901|2015-08-18 23:30,19,496,496.25,496,496.25,8
20150901|2015-08-19 00:00,19,496.25,496.25,496,496,18
20150901|2015-08-19 00:30,19,495.5,496,495.5,495.75,29
20150901|2015-08-19 01:00,19,496,496,494.25,495,74
20150901|2015-08-19 01:30,19,495.25,495.75,495,495.5,26
20150901|2015-08-19 02:00,19,495.25,496.75,495.25,496.5,67
20150901|2015-08-19 02:30,19,496.5,496.75,495.75,496.75,43
20150901|2015-08-19 03:00,19,496.75,497.25,496.75,496.75,93
20150901|2015-08-19 03:30,19,496.5,496.5,494.25,494.25,200
20150901|2015-08-19 04:00,19,494.25,495.25,494.25,494.75,83
20150901|2015-08-19 04:30,19,494.75,495.5,494.5,494.75,112
20150901|2015-08-19 05:00,19,494.5,495.25,494.25,495,28
20150901|2015-08-19 05:30,19,495,495,494.5,494.5,32
20150901|2015-08-19 06:00,19,494.75,495,494.5,494.75,52
20150901|2015-08-19 06:30,19,494.75,495,494.25,494.25,67
20150901|2015-08-19 07:00,19,494.25,495,494,495,54
20150901|2015-08-19 07:30,19,495,495,494.25,494.25,37
20150901|2015-08-19 08:30,19,494.75,498.5,494.25,498.25,1810
20150901|2015-08-19 09:00,19,498.25,498.5,494.5,495.25,1218
20150901|2015-08-19 09:30,19,495.25,495.25,491.5,492.25,3156
20150901|2015-08-19 10:00,19,492.5,492.5,491,491.5,1198
20150901|2015-08-19 10:30,19,491.5,495.75,491,495.75,1217
20150901|2015-08-19 11:00,19,495.75,496,492.25,492.25,900
20150901|2015-08-19 11:30,19,492.25,493,491.5,491.75,630
20150901|2015-08-19 12:00,19,492,492.75,491.5,492.25,479
20150901|2015-08-19 12:30,19,491.75,494,491.75,494,553
20150901|2015-08-19 13:00,19,494.25,497.25,493.5,496.5,1976
20150901|2015-08-19 19:00,20,495.25,499.5,495.25,498.75,264
20150901|2015-08-19 19:30,20,499,499.5,498.75,499,78
20150901|2015-08-19 20:00,20,499,499.25,498.25,499,45
20150901|2015-08-19 20:30,20,499,499.5,498.5,499.25,35
20150901|2015-08-19 21:00,20,499.25,499.5,499,499.25,71
20150901|2015-08-19 21:30,20,499.25,499.75,498.75,499.5,112
20150901|2015-08-19 22:00,20,499.25,499.25,498.5,498.75,62
20150901|2015-08-19 22:30,20,499,499,498.5,499,37
20150901|2015-08-19 23:00,20,499.25,499.75,499.25,499.25,32
20150901|2015-08-19 23:30,20,499,499.25,498.25,498.5,34
20150901|2015-08-20 00:00,20,498.25,500.5,498.25,500.5,105
20150901|2015-08-20 00:30,20,500.5,501.75,500.5,500.75,108
20150901|2015-08-20 01:00,20,500.75,501,500,500.25,105
20150901|2015-08-20 01:30,20,500,500.25,499.5,499.5,66
20150901|2015-08-20 02:00,20,499.5,500,499.5,499.75,56
20150901|2015-08-20 02:30,20,499.5,499.75,499.5,499.75,41
20150901|2015-08-20 03:00,20,499.25,499.5,499,499.5,93
20150901|2015-08-20 03:30,20,499.5,500,498.75,499.25,215
20150901|2015-08-20 04:00,20,499,499.25,498.75,499,31
20150901|2015-08-20 04:30,20,498.75,498.75,495.5,497.75,406
20150901|2015-08-20 05:00,20,496.75,498,496.75,498,34
20150901|2015-08-20 05:30,20,498,498,497.25,497.5,35
20150901|2015-08-20 06:00,20,497,497.25,496.75,496.75,45
20150901|2015-08-20 06:30,20,497,498.25,497,498,65
20150901|2015-08-20 07:00,20,498.5,500.5,498.5,500,206
20150901|2015-08-20 07:30,20,499.75,500.5,499.5,500,125
20150901|2015-08-20 08:30,20,500,506,499.5,504,3001
20150901|2015-08-20 09:00,20,504,504,501.5,503,1325
20150901|2015-08-20 09:30,20,502.75,504.5,502,504,1079
20150901|2015-08-20 10:00,20,504,505.25,502.75,505.25,1217
20150901|2015-08-20 10:30,20,505.25,505.75,504.5,505,806
20150901|2015-08-20 11:00,20,505.25,505.75,502.25,503.5,1526
20150901|2015-08-20 11:30,20,504,505.5,503.75,505,344
20150901|2015-08-20 12:00,20,504.75,505.5,504.25,505.5,364
20150901|2015-08-20 12:30,20,505.5,506.5,505,505.5,774
20150901|2015-08-20 13:00,20,505.5,507.75,503.75,504.25,2205
20150901|2015-08-20 19:00,21,504,505.75,504,505.75,108
20150901|2015-08-20 19:30,21,505.75,507,505.75,505.75,77
20150901|2015-08-20 20:00,21,505.5,506.5,505.5,505.5,58
20150901|2015-08-20 20:30,21,506,506.25,505.5,506.25,16
20150901|2015-08-20 21:00,21,506.5,507,505.75,505.75,67
20150901|2015-08-20 21:30,21,505.75,505.75,504.25,504.25,154
20150901|2015-08-20 22:00,21,504.25,504.5,504,504,38
20150901|2015-08-20 22:30,21,504,504.25,504,504.25,4
20150901|2015-08-20 23:00,21,504.25,505,504.25,505,11
20150901|2015-08-20 23:30,21,505.25,505.5,505.25,505.25,15
20150901|2015-08-21 00:00,21,505,505,504.5,504.75,42
20150901|2015-08-21 00:30,21,504.75,504.75,504.25,504.25,12
20150901|2015-08-21 01:00,21,504.5,504.5,504.25,504.5,17
20150901|2015-08-21 01:30,21,504.5,504.5,504,504,11
20150901|2015-08-21 02:00,21,504,504,504,504,17
20150901|2015-08-21 02:30,21,504,504,503,503,87
20150901|2015-08-21 03:00,21,503,504.25,503,503.5,126
20150901|2015-08-21 03:30,21,503.75,504,503.5,503.5,31
20150901|2015-08-21 04:00,21,503.5,503.5,503,503,226
20150901|2015-08-21 04:30,21,503,503,502.25,502.75,152
20150901|2015-08-21 05:00,21,502.5,503,502.5,503,76
20150901|2015-08-21 05:30,21,502.75,503.5,502.75,503.25,127
20150901|2015-08-21 06:00,21,503.5,503.75,503.25,503.5,84
20150901|2015-08-21 06:30,21,503.5,504,503,503.25,36
20150901|2015-08-21 07:00,21,503.25,503.5,501.5,502.25,238
20150901|2015-08-21 07:30,21,502.25,502.5,501,502,125
20150901|2015-08-21 08:30,21,502,503.75,499.5,500.5,2128
20150901|2015-08-21 09:00,21,500.5,501,498.5,499,1052
20150901|2015-08-21 09:30,21,499,499,497,497.75,1547
20150901|2015-08-21 10:00,21,497.75,498,496.5,498,1193
20150901|2015-08-21 10:30,21,498.25,498.75,496,496.25,1156
20150901|2015-08-21 11:00,21,496,498.25,495.75,497.75,965
20150901|2015-08-21 11:30,21,497.75,500,497.75,499,597
20150901|2015-08-21 12:00,21,498.75,499.25,496,498.5,922
20150901|2015-08-21 12:30,21,498.5,500.25,497.75,500.25,780
20150901|2015-08-21 13:00,21,500.25,500.5,498.75,499,3508
20150901|2015-08-23 19:00,24,498.75,499,496.5,496.5,427
20150901|2015-08-23 19:30,24,496.5,496.75,496,496.25,59
20150901|2015-08-23 20:00,24,496,496.25,494.75,495.25,231
20150901|2015-08-23 20:30,24,495,495.25,494.5,494.75,38
20150901|2015-08-23 21:00,24,494.75,494.75,493,493,188
20150901|2015-08-23 21:30,24,493.5,493.75,491.75,492.5,176
20150901|2015-08-23 22:00,24,492.5,492.5,490.75,491.5,122
20150901|2015-08-23 22:30,24,491.5,491.75,490,490.25,294
20150901|2015-08-23 23:00,24,490,491.25,489.5,491,234
20150901|2015-08-23 23:30,24,491,491,490.25,490.25,17
20150901|2015-08-24 00:00,24,490.25,490.25,489.5,490,108
20150901|2015-08-24 00:30,24,489.5,490.5,489.25,490.5,68
20150901|2015-08-24 01:00,24,490.5,491,490,490,61
20150901|2015-08-24 01:30,24,490,490.5,488.25,488.5,224
20150901|2015-08-24 02:00,24,488.75,490.25,488.5,490,151
20150901|2015-08-24 02:30,24,490.25,490.25,489.25,489.75,106
20150901|2015-08-24 03:00,24,489.5,490.5,489.25,490.25,132
20150901|2015-08-24 03:30,24,490.25,492,489.5,491.25,118
20150901|2015-08-24 04:00,24,491.5,493.5,491.5,493.25,494
20150901|2015-08-24 04:30,24,493.5,494.25,491.75,492.5,195
20150901|2015-08-24 05:00,24,492,492.5,492,492.5,28
20150901|2015-08-24 05:30,24,492.5,492.5,492.25,492.25,69
20150901|2015-08-24 06:00,24,492.25,492.75,491.5,492,106
20150901|2015-08-24 06:30,24,492,492.25,490.5,490.75,62
20150901|2015-08-24 07:00,24,490.5,492,489.75,491.75,272
20150901|2015-08-24 07:30,24,491.75,492.25,490.5,491,44
20150901|2015-08-24 08:30,24,488.75,497.25,487,497.25,1857
20150901|2015-08-24 09:00,24,497.5,502.75,496.75,501.25,1436
20150901|2015-08-24 09:30,24,501.25,504.25,499.75,499.75,1200
20150901|2015-08-24 10:00,24,500,500.75,497.25,497.25,1044
20150901|2015-08-24 10:30,24,497,503.75,497,501.25,1056
20150901|2015-08-24 11:00,24,501.25,502.75,500.75,501.5,697
20150901|2015-08-24 11:30,24,501.25,501.5,499.75,500,373
20150901|2015-08-24 12:00,24,500,500.5,498.25,498.5,441
20150901|2015-08-24 12:30,24,498.25,501,498,500.75,399
20150901|2015-08-24 13:00,24,500.75,504.5,500,504.25,1411
20150901|2015-08-24 19:00,25,504.75,510,503.75,509.25,218
20150901|2015-08-24 19:30,25,509.75,510,508.25,508.25,60
20150901|2015-08-24 20:00,25,508,508.5,506.5,506.75,42
20150901|2015-08-24 20:30,25,506.5,508,505.5,508,45
20150901|2015-08-24 21:00,25,507.25,508.5,507.25,508.5,10
20150901|2015-08-24 21:30,25,508.25,508.75,508,508.5,91
20150901|2015-08-24 22:00,25,508.75,508.75,508.25,508.5,14
20150901|2015-08-24 22:30,25,508.25,508.25,508.25,508.25,22
20150901|2015-08-24 23:00,25,508,508.25,508,508.25,3
20150901|2015-08-24 23:30,25,507.75,508,507.5,507.75,15
20150901|2015-08-25 00:00,25,508,508,507.5,507.5,5
20150901|2015-08-25 00:30,25,507,507.25,505.5,506.25,23
20150901|2015-08-25 01:00,25,506,506,505.5,506,10
20150901|2015-08-25 01:30,25,505.5,506.5,505,506,39
20150901|2015-08-25 02:00,25,505.5,505.75,504.5,504.5,6
20150901|2015-08-25 02:30,25,505,505,504.75,504.75,107
20150901|2015-08-25 03:00,25,505,505,504.5,504.75,102
20150901|2015-08-25 03:30,25,505,505,504.25,504.25,67
20150901|2015-08-25 04:00,25,504.5,505.25,504.25,504.25,21
20150901|2015-08-25 04:30,25,504.75,507.25,504.75,506.75,247
20150901|2015-08-25 05:00,25,507.25,508.25,506,508.25,168
20150901|2015-08-25 05:30,25,508.5,511.25,507.75,510.75,374
20150901|2015-08-25 06:00,25,510.75,511.25,509.75,509.75,34
20150901|2015-08-25 06:30,25,510,510.5,509.75,510.5,121
20150901|2015-08-25 07:00,25,510,510.5,509.25,509.25,36
20150901|2015-08-25 07:30,25,510,510.5,509.25,509.5,64
20150901|2015-08-25 08:30,25,510,511,502,503.25,796
20150901|2015-08-25 09:00,25,503.25,506.75,500.75,503.75,614
20150901|2015-08-25 09:30,25,504,506.25,501.75,502.5,725
20150901|2015-08-25 10:00,25,502.75,502.75,497.5,498.5,380
20150901|2015-08-25 10:30,25,497.75,497.75,495.5,495.75,417
20150901|2015-08-25 11:00,25,495.75,497.75,495.5,496.25,431
20150901|2015-08-25 11:30,25,495.75,495.75,493.5,494,290
20150901|2015-08-25 12:00,25,494,494.75,494,494,246
20150901|2015-08-25 12:30,25,494,495.75,492.5,493.75,544
20150901|2015-08-25 13:00,25,494.25,496.5,493.75,496.5,555
20150901|2015-08-25 19:00,26,498,498.5,495.75,496,81
20150901|2015-08-25 19:30,26,496,497.5,496,497.5,18
20150901|2015-08-25 20:00,26,497.5,498,497.25,497.25,49
20150901|2015-08-25 20:30,26,497,497,496.5,497,11
20150901|2015-08-25 21:00,26,496.5,497.75,496.5,497,59
20150901|2015-08-25 21:30,26,496.25,496.5,495.75,495.75,7
20150901|2015-08-25 22:00,26,495.75,496.25,495.75,495.75,10
20150901|2015-08-25 22:30,26,496,496,496,496,1
20150901|2015-08-25 23:00,26,495.5,496,495.5,495.5,23
20150901|2015-08-25 23:30,26,495.5,495.5,495.5,495.5,1
20150901|2015-08-26 00:00,26,497,497,497,497,2
20150901|2015-08-26 00:30,26,497.25,497.25,496.75,496.75,3
20150901|2015-08-26 01:00,26,496.75,496.75,496.75,496.75,1
20150901|2015-08-26 01:30,26,496.5,497,496.5,496.75,19
20150901|2015-08-26 02:00,26,496.75,496.75,496.75,496.75,12
20150901|2015-08-26 02:30,26,497,497.5,497,497,26
20150901|2015-08-26 03:00,26,497,498,497,497.75,29
20150901|2015-08-26 03:30,26,498,499.75,498,499.75,12
20150901|2015-08-26 04:00,26,499.75,499.75,499,499,24
20150901|2015-08-26 04:30,26,498.75,498.75,498.25,498.5,6
20150901|2015-08-26 05:00,26,498.5,498.5,497.5,498,26
20150901|2015-08-26 05:30,26,498.25,498.75,498.25,498.75,16
20150901|2015-08-26 06:00,26,499,499.75,499,499.5,23
20150901|2015-08-26 06:30,26,499.25,499.25,498.5,499,57
20150901|2015-08-26 07:00,26,499,499.25,498.5,499.25,67
20150901|2015-08-26 07:30,26,499.25,499.5,496.5,496.5,82
20150901|2015-08-26 08:30,26,497.25,498.5,492,493,884
20150901|2015-08-26 09:00,26,493,494,492,492.25,274
20150901|2015-08-26 09:30,26,492.5,492.75,490,490.25,719
20150901|2015-08-26 10:00,26,490.25,490.5,488.75,489.5,552
20150901|2015-08-26 10:30,26,489.25,490,488.5,490,194
20150901|2015-08-26 11:00,26,489.75,492.75,489.5,491,298
20150901|2015-08-26 11:30,26,490.75,492.25,489.75,492,224
20150901|2015-08-26 12:00,26,492,493,490.5,491,399
20150901|2015-08-26 12:30,26,491,491,489.75,490,183
20150901|2015-08-26 13:00,26,489.75,491.75,489.25,491.5,387
20150901|2015-08-26 19:00,27,490.25,492.25,490.25,491.5,88
20150901|2015-08-26 19:30,27,491.5,492.5,491.5,492.25,23
20150901|2015-08-26 20:00,27,492.5,493.75,492,493,21
20150901|2015-08-26 20:30,27,493,493.5,492.75,493.25,8
20150901|2015-08-26 21:00,27,493.25,493.75,493.25,493.5,15
20150901|2015-08-26 21:30,27,493.5,493.5,493.5,493.5,1
20150901|2015-08-26 22:00,27,493.25,493.25,493.25,493.25,2
20150901|2015-08-26 22:30,27,493.25,493.5,493.25,493.5,5
20150901|2015-08-26 23:00,27,493.5,493.5,492.75,492.75,9
20150901|2015-08-26 23:30,27,492.75,492.75,492.75,492.75,2
20150901|2015-08-27 00:00,27,493,493,492.75,493,5
20150901|2015-08-27 00:30,27,493.25,493.75,493.25,493.75,19
20150901|2015-08-27 01:00,27,493.5,494,493.5,494,23
20150901|2015-08-27 01:30,27,494,494.25,494,494.25,18
20150901|2015-08-27 02:00,27,494,494,494,494,3
20150901|2015-08-27 02:30,27,494.5,495.5,494,495,37
20150901|2015-08-27 03:00,27,494.75,495,494.75,494.75,15
20150901|2015-08-27 03:30,27,494.75,494.75,493.75,493.75,46
20150901|2015-08-27 04:00,27,493,493.5,491.5,492.25,214
20150901|2015-08-27 04:30,27,492.5,493.25,492,492,18
20150901|2015-08-27 05:00,27,492,492,491.25,491.25,9
20150901|2015-08-27 05:30,27,491.25,491.25,490.75,491,8
20150901|2015-08-27 06:00,27,491.25,491.5,491,491.25,17
20150901|2015-08-27 06:30,27,490.75,490.75,490.5,490.75,4
20150901|2015-08-27 07:00,27,491,491.25,489.75,489.75,45
20150901|2015-08-27 07:30,27,489.25,491,488.75,488.75,48
20150901|2015-08-27 08:30,27,488.5,489.5,483.75,483.75,1448
20150901|2015-08-27 09:00,27,483.75,487.5,481.75,486.5,1002
20150901|2015-08-27 09:30,27,486.5,487,484,486,417
20150901|2015-08-27 10:00,27,486.5,493,486.5,492,529
20150901|2015-08-27 10:30,27,491.5,493,485.5,486.25,1028
20150901|2015-08-27 11:00,27,486.25,487,484,485,288
20150901|2015-08-27 11:30,27,485,485.25,484.25,485,192
20150901|2015-08-27 12:00,27,485,485.75,484.5,484.75,122
20150901|2015-08-27 12:30,27,484.75,485.75,484.25,485.25,167
20150901|2015-08-27 13:00,27,485.5,486.5,483.25,484.75,299
20150901|2015-08-27 19:00,28,484.75,485.75,484.5,485.5,27
20150901|2015-08-27 19:30,28,486.5,486.5,486.5,486.5,2
20150901|2015-08-27 20:00,28,487,487,487,487,6
20150901|2015-08-27 20:30,28,486.5,486.5,486.5,486.5,16
20150901|2015-08-27 22:00,28,486,486,486,486,1
20150901|2015-08-27 22:30,28,486.5,486.5,486.5,486.5,1
20150901|2015-08-27 23:00,28,486,486.25,485.75,486.25,4
20150901|2015-08-27 23:30,28,486.25,486.25,486.25,486.25,1
20150901|2015-08-28 00:00,28,486.25,486.5,486,486.5,33
20150901|2015-08-28 00:30,28,486.25,486.25,485.25,485.25,16
20150901|2015-08-28 01:00,28,485.75,485.75,484.5,484.5,15
20150901|2015-08-28 01:30,28,484.5,485,484.25,484.5,44
20150901|2015-08-28 02:00,28,484.25,486,484,486,95
20150901|2015-08-28 02:30,28,486.25,487.5,486.25,486.25,59
20150901|2015-08-28 03:00,28,486.75,486.75,486,486.25,80
20150901|2015-08-28 03:30,28,486.5,486.5,486,486.25,5
20150901|2015-08-28 04:00,28,486.25,486.25,485,485.25,50
20150901|2015-08-28 04:30,28,485.75,485.75,485,485.5,30
20150901|2015-08-28 05:00,28,485.25,485.75,485,485.5,53
20150901|2015-08-28 05:30,28,485.5,485.5,485.25,485.25,7
20150901|2015-08-28 06:00,28,485,485,484.5,484.5,32
20150901|2015-08-28 06:30,28,484.5,484.75,484.25,484.75,24
20150901|2015-08-28 07:00,28,484.5,484.75,484,484.5,31
20150901|2015-08-28 07:30,28,484.25,484.5,484,484,29
20150901|2015-08-28 08:30,28,484,484,479.75,480.25,680
20150901|2015-08-28 09:00,28,480.25,483.75,479.75,483.5,390
20150901|2015-08-28 09:30,28,483.75,485,479.5,479.5,472
20150901|2015-08-28 10:00,28,479.75,481,478.75,479.25,285
20150901|2015-08-28 10:30,28,479.5,480,479,479.25,210
20150901|2015-08-28 11:00,28,479.25,479.25,478,478.5,605
20150901|2015-08-28 11:30,28,478,480.25,477.5,479.25,59
20150901|2015-08-28 12:00,28,479.75,480,477,477,145
20150901|2015-08-28 12:30,28,476.75,478,476.25,477.5,188
20150901|2015-08-28 13:00,28,477.75,477.75,476,477.75,317
20150901|2015-08-30 19:00,31,477,477.25,476.75,476.75,6
20150901|2015-08-30 19:30,31,476,476,476,476,2
20150901|2015-08-30 20:30,31,476.25,476.25,476.25,476.25,1
20150901|2015-08-30 21:00,31,476.75,476.75,476.75,476.75,1
20150901|2015-08-30 21:30,31,476.75,476.75,476.25,476.75,13
20150901|2015-08-30 22:00,31,476.75,476.75,476.75,476.75,3
20150901|2015-08-31 01:00,31,476.5,476.5,476.5,476.5,2
20150901|2015-08-31 01:30,31,477.25,477.25,476.75,476.75,3
20150901|2015-08-31 02:00,31,476.25,476.25,475.75,475.75,5
20150901|2015-08-31 02:30,31,475,475,475,475,1
20150901|2015-08-31 03:30,31,475,475,475,475,2
20150901|2015-08-31 04:30,31,475,475,474.75,474.75,4
20150901|2015-08-31 05:00,31,475,475,475,475,1
20150901|2015-08-31 05:30,31,474.25,474.25,474.25,474.25,1
20150901|2015-08-31 06:30,31,474.25,474.25,473.25,473.25,5
20150901|2015-08-31 07:00,31,473.5,473.5,473,473,161
20150901|2015-08-31 08:30,31,473,473.5,470.75,472,171
20150901|2015-08-31 09:00,31,472,474,472,472.5,60
20150901|2015-08-31 09:30,31,472,475.25,472,475,65
20150901|2015-08-31 10:00,31,475,477.5,474.25,476.5,87
20150901|2015-08-31 10:30,31,477.25,480.25,477.25,478,173
20150901|2015-08-31 11:00,31,479,479.75,478.5,479.25,32
20150901|2015-08-31 11:30,31,479.25,480.25,478.75,479.25,86
20150901|2015-08-31 12:00,31,479.75,481.5,479.25,480,16
20150901|2015-08-31 12:30,31,477.25,479.25,477.25,479.25,51
20150901|2015-08-31 13:00,31,478,484,477.75,484,64
20150901|2015-08-31 19:00,1,482,482,481,481,15
20150901|2015-08-31 22:00,1,482.5,482.5,482.5,482.5,2
20150901|2015-08-31 22:30,1,483,483.25,482.25,482.25,4
20150901|2015-08-31 23:00,1,484,484,484,484,5
20150901|2015-09-01 01:30,1,484.5,484.5,484.5,484.5,2
20150901|2015-09-01 02:00,1,484,484,484,484,1
20150901|2015-09-01 02:30,1,485,485,485,485,10
20150901|2015-09-01 05:00,1,484.5,484.5,484.5,484.5,1
20150901|2015-09-01 06:00,1,484,484,484,484,1
20150901|2015-09-01 07:00,1,486.25,486.25,486.25,486.25,1
20150901|2015-09-01 08:30,1,484,486,483.25,486,217
20150901|2015-09-01 09:00,1,487,487.25,483.25,485.25,30
20150901|2015-09-01 09:30,1,484.5,487,484.5,485.5,52
20150901|2015-09-01 10:00,1,485.75,488.5,485.75,488.5,9
20150901|2015-09-01 10:30,1,488.25,488.25,487,487,10
20150901|2015-09-01 11:00,1,486.75,487.25,486.75,487.25,2
20150901|2015-09-01 11:30,1,486.5,486.5,485.75,486.5,8
20150901|2015-09-01 12:00,1,483.5,484.25,483.5,484,7
20150901|2015-09-01 12:30,1,484,484,482,483.5,15
20150901|2015-09-01 13:00,1,484,484.75,483,483,15
20150901|2015-09-01 19:00,2,483.75,485.75,483.75,485.75,7
20150901|2015-09-02 00:00,2,485,485,485,485,2
20150901|2015-09-02 02:00,2,483.75,483.75,483.75,483.75,1
20150901|2015-09-02 04:00,2,483,483,482.5,482.5,2
20150901|2015-09-02 05:00,2,481.75,481.75,481.75,481.75,1
20150901|2015-09-02 06:30,2,481,481,481,481,1
20150901|2015-09-02 08:30,2,481,481,478.25,478.25,56
20150901|2015-09-02 09:00,2,475.5,476.5,475.5,476,11
20150901|2015-09-02 09:30,2,475.5,476,469.25,471,190
20150901|2015-09-02 10:00,2,470.25,472.5,470.25,471.5,27
20150901|2015-09-02 10:30,2,471,471.25,471,471.25,18
20150901|2015-09-02 11:00,2,470.75,470.75,470.75,470.75,2
20150901|2015-09-02 11:30,2,472.5,473.25,472.25,472.75,23
20150901|2015-09-02 12:00,2,473.25,473.5,471,471,15
20150901|2015-09-02 12:30,2,471.25,472,471,472,57
20150901|2015-09-02 13:00,2,472,472,472,472,2
20150901|2015-09-02 19:00,3,473.5,473.5,471,471,3
20150901|2015-09-02 20:30,3,470.25,470.5,470.25,470.5,2
20150901|2015-09-02 21:00,3,467.5,467.5,467.5,467.5,1
20150901|2015-09-02 23:00,3,468,469.25,468,469.25,33
20150901|2015-09-03 01:00,3,469,469,469,469,1
20150901|2015-09-03 02:30,3,467.5,467.5,466.75,466.75,8
20150901|2015-09-03 07:00,3,468.75,468.75,468,468,2
20150901|2015-09-03 07:30,3,466.75,466.75,466.75,466.75,1
20150901|2015-09-03 08:30,3,468.25,468.25,461.5,461.5,25
20150901|2015-09-03 09:00,3,463.25,467.75,463.25,466,6
20150901|2015-09-03 09:30,3,467.25,467.25,463.5,463.5,9
20150901|2015-09-03 10:00,3,462.75,462.75,461.75,462.25,13
20150901|2015-09-03 10:30,3,460,460,456.75,458,10
20150901|2015-09-03 11:30,3,458,458,458,458,5
20150901|2015-09-03 12:00,3,457,457,457,457,4
20150901|2015-09-03 12:30,3,457,457,457,457,7
20150901|2015-09-03 13:00,3,458.5,458.5,456,456,6
20150901|2015-09-04 02:30,4,456.75,456.75,456,456,2
20150901|2015-09-04 04:00,4,456,456.5,456,456.5,4
20150901|2015-09-04 08:30,4,457,459,455.5,458.25,19
20150901|2015-09-04 09:00,4,457.5,457.75,457.25,457.25,11
20150901|2015-09-04 10:00,4,457.25,457.25,457.25,457.25,3
20150901|2015-09-04 10:30,4,457.25,457.25,457.25,457.25,8
20150901|2015-09-04 11:00,4,458.25,458.25,458.25,458.25,1
20150901|2015-09-04 13:00,4,458.25,458.25,458.25,458.25,1
20150901|2015-09-07 19:00,8,456.75,456.75,456.75,456.75,1
20150901|2015-09-08 08:30,8,467.5,467.5,467.5,467.5,2
20150901|2015-09-08 09:00,8,464.75,464.75,464.5,464.5,2
20150901|2015-09-08 09:30,8,462.25,462.25,462,462,3
20150901|2015-09-08 11:30,8,463.5,463.5,463.25,463.25,5
20150901|2015-09-08 12:00,8,465,465,465,465,1
20150901|2015-09-08 20:00,9,465.5,465.5,465.5,465.5,5
20150901|2015-09-09 08:30,9,470.25,470.25,468.5,468.5,2
20150901|2015-09-09 10:30,9,463,463,463,463,1
20150901|2015-09-09 11:30,9,464.5,464.75,464.5,464.75,6
20150901|2015-09-09 19:00,10,462.75,464,462.75,464,2
20150901|2015-09-10 07:00,10,464,464,464,464,1
20150901|2015-09-10 09:00,10,468.75,468.75,468.75,468.75,1
20150901|2015-09-10 09:30,10,467.5,467.5,467.5,467.5,2
20150901|2015-09-10 12:00,10,467.5,467.75,467.25,467.75,4
20150901|2015-09-10 13:00,10,468,468,468,468,5
20150901|2015-09-10 19:00,11,468.5,468.5,468,468,3
20150901|2015-09-11 08:30,11,467,467.5,466.25,467,7
20150901|2015-09-11 09:00,11,464,464,464,464,3
20150901|2015-09-11 09:30,11,461.5,463,460.75,463,7
20150901|2015-09-11 10:00,11,462,462.25,462,462.25,10
20150901|2015-09-11 10:30,11,465.5,465.5,465.5,465.5,5
20150901|2015-09-11 11:00,11,463,463,463,463,2
20150901|2015-09-11 12:00,11,474.5,474.5,474.5,474.5,1
20150901|2015-09-11 12:30,11,474,474,474,474,3
20150901|2015-09-14 08:30,14,483.75,483.75,483.75,483.75,1
20150901|2015-09-14 09:30,14,485,491.25,485,491.25,12
20150901|2015-09-14 10:00,14,493,493,493,493,3
20151201|2015-05-13 07:00,13,507,507.75,507,507.5,9
20151201|2015-05-13 07:30,13,507.75,508.75,507.75,508.5,88
20151201|2015-05-13 08:30,13,508.25,510,498.5,500,1197
20151201|2015-05-13 09:00,13,500,501.5,497.5,498,776
20151201|2015-05-13 09:30,13,498.25,499,496.5,497,469
20151201|2015-05-13 10:00,13,496.5,497.5,496,497.5,474
20151201|2015-05-13 10:30,13,497.75,497.75,495.25,495.75,182
20151201|2015-05-13 11:00,13,495.75,499.25,494.5,498.25,305
20151201|2015-05-13 11:30,13,498.5,501.25,498.25,499,317
20151201|2015-05-13 12:00,13,499.25,501.25,498.5,499.5,135
20151201|2015-05-13 12:30,13,499.75,500,497,498.25,252
20151201|2015-05-13 13:00,13,498.5,505.5,498.5,505,704
20151201|2015-05-13 19:00,14,504.25,505.25,504.25,505.25,24
20151201|2015-05-13 19:30,14,505.25,505.5,505.25,505.25,11
20151201|2015-05-13 20:00,14,505.25,505.5,505.25,505.5,10
20151201|2015-05-13 20:30,14,505,505,505,505,3
20151201|2015-05-13 21:30,14,505.5,505.5,505.5,505.5,2
20151201|2015-05-13 23:00,14,505.5,505.5,505.5,505.5,1
20151201|2015-05-14 01:00,14,505.5,505.5,505.5,505.5,2
20151201|2015-05-14 01:30,14,505,505,504.75,505,41
20151201|2015-05-14 02:00,14,505.25,505.5,505.25,505.5,3
20151201|2015-05-14 02:30,14,505,505.75,505,505.5,54
20151201|2015-05-14 03:00,14,505.25,505.5,505.25,505.25,173
20151201|2015-05-14 03:30,14,505.5,506,505.5,505.75,34
20151201|2015-05-14 04:00,14,505.75,506.5,505.75,506.25,23
20151201|2015-05-14 04:30,14,506.25,506.5,506.25,506.5,31
20151201|2015-05-14 05:00,14,506.75,506.75,506.75,506.75,1
20151201|2015-05-14 05:30,14,507,509.75,507,509.75,85
20151201|2015-05-14 06:00,14,509.75,510.75,509.75,510.75,89
20151201|2015-05-14 06:30,14,510.25,510.5,509.75,510,21
20151201|2015-05-14 07:00,14,510.75,515,510.75,514.25,403
20151201|2015-05-14 07:30,14,512.75,513.25,511.25,512.75,47
20151201|2015-05-14 08:30,14,512.5,520.25,510.5,518.75,1125
20151201|2015-05-14 09:00,14,518.75,522.25,518.75,518.75,862
20151201|2015-05-14 09:30,14,518.75,524.75,518.75,524,1231
20151201|2015-05-14 10:00,14,523.75,525.5,522.75,524,533
20151201|2015-05-14 10:30,14,524,525.75,523.25,525.5,690
20151201|2015-05-14 11:00,14,525.25,529.25,525.25,529,882
20151201|2015-05-14 11:30,14,529,529,524.75,527,497
20151201|2015-05-14 12:00,14,527,529.75,526.75,529.75,643
20151201|2015-05-14 12:30,14,529.5,534.5,529.5,534,1202
20151201|2015-05-14 13:00,14,534,537.25,532,536.5,1114
20151201|2015-05-14 19:00,15,536.5,537.25,535,535,115
20151201|2015-05-14 19:30,15,535,538,535,537.75,151
20151201|2015-05-14 20:00,15,537.25,539.25,537.25,539,16
20151201|2015-05-14 20:30,15,539,539,536.75,536.75,82
20151201|2015-05-14 21:00,15,537.5,537.5,537.5,537.5,3
20151201|2015-05-14 21:30,15,537.25,537.25,536.75,537.25,16
20151201|2015-05-14 22:00,15,536.5,536.5,536.5,536.5,2
20151201|2015-05-14 22:30,15,536.75,536.75,535.25,535.25,19
20151201|2015-05-14 23:00,15,535.25,535.5,535.25,535.25,8
20151201|2015-05-14 23:30,15,535,535.25,535,535.25,2
20151201|2015-05-15 00:00,15,535.75,535.75,535.75,535.75,1
20151201|2015-05-15 00:30,15,536.5,536.5,536.5,536.5,1
20151201|2015-05-15 01:00,15,536.25,536.5,536.25,536.5,22
20151201|2015-05-15 01:30,15,536.5,536.75,536.5,536.5,4
20151201|2015-05-15 02:00,15,536.75,536.75,536.25,536.25,5
20151201|2015-05-15 02:30,15,536.5,536.5,535.5,535.5,41
20151201|2015-05-15 03:00,15,536,540.5,536,540.5,134
20151201|2015-05-15 03:30,15,540.25,540.5,536.25,537,281
20151201|2015-05-15 04:00,15,536.5,539,535.5,539,126
20151201|2015-05-15 04:30,15,538,538.5,537.75,538.5,22
20151201|2015-05-15 05:00,15,538.25,539,538.25,538.75,102
20151201|2015-05-15 05:30,15,539,539,538.75,538.75,64
20151201|2015-05-15 06:00,15,539.75,539.75,536.75,536.75,328
20151201|2015-05-15 06:30,15,537,537.5,536.25,536.75,161
20151201|2015-05-15 07:00,15,536.75,536.75,532.75,533.25,339
20151201|2015-05-15 07:30,15,533.25,533.25,532.5,532.75,77
20151201|2015-05-15 08:30,15,531.5,535.5,528.75,532.75,1155
20151201|2015-05-15 09:00,15,533.25,537.25,531,534.75,862
20151201|2015-05-15 09:30,15,536,536.25,531.5,533.75,496
20151201|2015-05-15 10:00,15,533.5,534.75,531.75,533.75,309
20151201|2015-05-15 10:30,15,534.5,534.75,532.75,532.75,273
20151201|2015-05-15 11:00,15,533.5,533.5,530.25,530.25,706
20151201|2015-05-15 11:30,15,530.25,531,527.75,531,613
20151201|2015-05-15 12:00,15,531,531.25,529.75,531.25,172
20151201|2015-05-15 12:30,15,531,531.25,528.5,529.25,319
20151201|2015-05-15 13:00,15,529.25,532.75,528.75,531.75,949
20151201|2015-05-17 19:00,18,532.75,536,529.25,534.25,117
20151201|2015-05-17 19:30,18,533.75,533.75,533,533,6
20151201|2015-05-17 20:00,18,534,534,533.5,533.5,2
20151201|2015-05-17 20:30,18,533.75,534,533.75,534,17
20151201|2015-05-17 21:00,18,534,534,534,534,2
20151201|2015-05-17 21:30,18,534,534,534,534,42
20151201|2015-05-17 22:00,18,534,534,534,534,2
20151201|2015-05-17 23:00,18,534.5,534.5,534.5,534.5,2
20151201|2015-05-17 23:30,18,534.75,534.75,534.75,534.75,1
20151201|2015-05-18 00:00,18,535,535.5,535,535.5,6
20151201|2015-05-18 00:30,18,535,535.5,535,535.5,6
20151201|2015-05-18 01:00,18,535.75,536,535.75,536,6
20151201|2015-05-18 01:30,18,536,536,536,536,5
20151201|2015-05-18 02:00,18,535.5,537.75,535.5,537,40
20151201|2015-05-18 02:30,18,537,537,536.5,536.5,3
20151201|2015-05-18 03:00,18,537,537.25,536.75,536.75,11
20151201|2015-05-18 03:30,18,536.5,536.5,536,536.25,18
20151201|2015-05-18 04:00,18,536,536.5,535.75,536.5,68
20151201|2015-05-18 04:30,18,537,537.5,537,537.5,47
20151201|2015-05-18 05:00,18,538,538.75,538,538.25,48
20151201|2015-05-18 05:30,18,538.5,539.75,538.25,539.75,191
20151201|2015-05-18 06:00,18,539.25,539.25,539,539.25,42
20151201|2015-05-18 06:30,18,538.75,539.5,537.75,538,35
20151201|2015-05-18 07:00,18,538.25,540.5,538,539.25,99
20151201|2015-05-18 07:30,18,539,539.75,538.5,538.75,24
20151201|2015-05-18 08:30,18,539,544.5,537.75,540,1752
20151201|2015-05-18 09:00,18,540,541,538.25,539.5,760
20151201|2015-05-18 09:30,18,539.5,542.5,539.25,542,265
20151201|2015-05-18 10:00,18,542,547.5,541.5,546.75,644
20151201|2015-05-18 10:30,18,546.5,550.75,543.75,544.5,1489
20151201|2015-05-18 11:00,18,544.5,547.25,544,546.75,877
20151201|2015-05-18 11:30,18,546.5,547.25,545.25,546.5,303
20151201|2015-05-18 12:00,18,546.25,547.25,544.5,546.5,116
20151201|2015-05-18 12:30,18,546.5,548.25,546.25,547.5,125
20151201|2015-05-18 13:00,18,547.25,547.75,542.25,543.5,678
20151201|2015-05-18 19:00,19,541.5,545.25,541.5,545,60
20151201|2015-05-18 19:30,19,546.25,546.25,546,546.25,7
20151201|2015-05-18 20:00,19,546.25,546.25,545.5,546.25,3
20151201|2015-05-18 20:30,19,546.25,546.25,546.25,546.25,3
20151201|2015-05-18 21:00,19,544.5,544.5,544.5,544.5,6
20151201|2015-05-18 21:30,19,544.75,544.75,544.75,544.75,1
20151201|2015-05-18 22:00,19,543.75,545,543.75,545,3
20151201|2015-05-18 22:30,19,545,545,544.25,544.25,9
20151201|2015-05-18 23:00,19,544.75,544.75,544,544,7
20151201|2015-05-18 23:30,19,543.5,543.5,543.5,543.5,1
20151201|2015-05-19 00:00,19,543.25,543.5,543.25,543.5,26
20151201|2015-05-19 00:30,19,543.75,543.75,543.5,543.5,3
20151201|2015-05-19 01:30,19,543.25,543.25,542.25,542.25,78
20151201|2015-05-19 02:00,19,542,542,537.75,538,305
20151201|2015-05-19 02:30,19,538,538,536.5,536.75,174
20151201|2015-05-19 03:00,19,536.75,538,536.75,538,132
20151201|2015-05-19 03:30,19,537,537.25,535.25,536.5,384
20151201|2015-05-19 04:00,19,536,537.25,534.75,536.25,274
20151201|2015-05-19 04:30,19,536.25,537,535.5,537,111
20151201|2015-05-19 05:00,19,536.75,536.75,536.25,536.5,10
20151201|2015-05-19 05:30,19,536.5,536.5,535,535,25
20151201|2015-05-19 06:00,19,534.75,535,533.75,533.75,89
20151201|2015-05-19 06:30,19,534,534.5,533.25,534.25,117
20151201|2015-05-19 07:00,19,534.5,535,534,534,143
20151201|2015-05-19 07:30,19,533.75,534.25,532.5,533,120
20151201|2015-05-19 08:30,19,533.5,538.25,528.5,530.25,1643
20151201|2015-05-19 09:00,19,530,532,530,530.25,296
20151201|2015-05-19 09:30,19,530,530.75,527.25,527.75,423
20151201|2015-05-19 10:00,19,527.5,531.25,526.25,530.25,350
20151201|2015-05-19 10:30,19,530.25,531.25,529.75,530.5,138
20151201|2015-05-19 11:00,19,530.75,532.25,530,531.75,181
20151201|2015-05-19 11:30,19,531.75,532.5,531.25,531.75,84
20151201|2015-05-19 12:00,19,531.75,532,531,531.5,36
20151201|2015-05-19 12:30,19,531.5,532,530.5,531.75,234
20151201|2015-05-19 13:00,19,531.5,534,531,533.5,604
20151201|2015-05-19 19:00,20,533.75,534.5,533.75,534,7
20151201|2015-05-19 20:00,20,532,532,531.5,531.5,4
20151201|2015-05-19 20:30,20,531.75,531.75,531.5,531.5,5
20151201|2015-05-19 22:00,20,531.75,531.75,531.75,531.75,44
20151201|2015-05-19 22:30,20,531.5,531.5,531.5,531.5,1
20151201|2015-05-19 23:00,20,531.5,531.5,531.5,531.5,1
20151201|2015-05-19 23:30,20,531.5,531.5,531.5,531.5,2
20151201|2015-05-20 00:00,20,531.5,531.5,530.5,530.5,11
20151201|2015-05-20 00:30,20,530.25,530.25,529.5,529.5,7
20151201|2015-05-20 01:30,20,529.75,529.75,528.25,528.75,14
20151201|2015-05-20 02:00,20,529,529.75,528,529,108
20151201|2015-05-20 02:30,20,529.5,530.5,529.5,530,121
20151201|2015-05-20 03:00,20,530,530,529.25,529.25,32
20151201|2015-05-20 03:30,20,529.75,530,529.75,530,103
20151201|2015-05-20 04:00,20,529.75,530,529.25,530,52
20151201|2015-05-20 04:30,20,530,531,530,531,30
20151201|2015-05-20 05:00,20,531,531.25,530,530,53
20151201|2015-05-20 05:30,20,530.25,530.25,530.25,530.25,1
20151201|2015-05-20 06:00,20,529.75,530,529.5,529.5,5
20151201|2015-05-20 06:30,20,529.5,529.5,529,529.25,15
20151201|2015-05-20 07:00,20,529.5,530.25,528.25,528.5,41
20151201|2015-05-20 07:30,20,528,529.75,527.75,529.75,74
20151201|2015-05-20 08:30,20,529.5,530.5,524.75,530.25,2909
20151201|2015-05-20 09:00,20,530.5,533.5,529,531.5,699
20151201|2015-05-20 09:30,20,531.5,536.5,531.25,532.5,1130
20151201|2015-05-20 10:00,20,533.25,533.5,529,530.25,455
20151201|2015-05-20 10:30,20,530.25,532.5,530,532,424
20151201|2015-05-20 11:00,20,531.75,535.25,531.75,533.75,293
20151201|2015-05-20 11:30,20,533.5,533.5,530.5,530.75,152
20151201|2015-05-20 12:00,20,530.5,532.25,529.5,532,322
20151201|2015-05-20 12:30,20,532.25,533,531.25,532,270
20151201|2015-05-20 13:00,20,531.5,534.5,531,533,477
20151201|2015-05-20 19:00,21,535,535,534.25,535,41
20151201|2015-05-20 19:30,21,534.25,534.25,533.5,533.5,4
20151201|2015-05-20 20:00,21,533.25,533.25,533.25,533.25,1
20151201|2015-05-20 20:30,21,533.25,533.25,532.25,532.25,2
20151201|2015-05-20 22:30,21,535,535,535,535,1
20151201|2015-05-20 23:30,21,535,535,535,535,6
20151201|2015-05-21 00:00,21,535,535,535,535,5
20151201|2015-05-21 00:30,21,535,535,535,535,5
20151201|2015-05-21 01:30,21,534.5,534.5,534.25,534.5,11
20151201|2015-05-21 02:00,21,534.75,535.25,534.75,535.25,3
20151201|2015-05-21 02:30,21,535.5,538.5,535.5,538.5,36
20151201|2015-05-21 03:00,21,537,538.5,536.25,538.5,60
20151201|2015-05-21 03:30,21,538.75,539.75,538.25,538.75,122
20151201|2015-05-21 04:00,21,539.25,539.25,537.75,538.5,60
20151201|2015-05-21 04:30,21,538,538.5,537.75,538.5,40
20151201|2015-05-21 05:00,21,538.25,539,537.75,537.75,28
20151201|2015-05-21 05:30,21,538,538,537.75,537.75,35
20151201|2015-05-21 06:00,21,538,538,538,538,2
20151201|2015-05-21 06:30,21,538,538.5,537.75,538,14
20151201|2015-05-21 07:00,21,538,538.25,537.5,537.5,22
20151201|2015-05-21 07:30,21,537.5,537.5,537,537.5,8
20151201|2015-05-21 08:30,21,537.5,541.75,536.75,541,930
20151201|2015-05-21 09:00,21,541,543.75,540.5,543.75,378
20151201|2015-05-21 09:30,21,543.5,548.75,542.75,543.75,1231
20151201|2015-05-21 10:00,21,544.25,544.5,540.25,542.75,494
20151201|2015-05-21 10:30,21,542.5,545.75,542.25,545.25,238
20151201|2015-05-21 11:00,21,545,546.5,544,545.25,424
20151201|2015-05-21 11:30,21,546,547.5,545.75,546.75,486
20151201|2015-05-21 12:00,21,546.5,546.5,545,545.25,140
20151201|2015-05-21 12:30,21,545.5,547.5,545.5,546,296
20151201|2015-05-21 13:00,21,546,546.25,540.75,541.25,747
20151201|2015-05-21 19:00,22,542,545.5,542,545.25,118
20151201|2015-05-21 19:30,22,545.25,545.25,545.25,545.25,4
20151201|2015-05-21 20:00,22,545.5,546.25,545.5,546.25,19
20151201|2015-05-21 20:30,22,546.5,547.5,546.5,547.5,3
20151201|2015-05-21 21:00,22,547.75,547.75,547.75,547.75,1
20151201|2015-05-21 21:30,22,547.5,548,546.75,547.5,32
20151201|2015-05-21 22:00,22,547,547.75,547,547.5,26
20151201|2015-05-21 22:30,22,547.5,547.5,547.5,547.5,16
20151201|2015-05-21 23:00,22,547,547.5,547,547.5,21
20151201|2015-05-21 23:30,22,547,547,547,547,8
20151201|2015-05-22 00:00,22,547,547,547,547,1
20151201|2015-05-22 00:30,22,546.75,546.75,546.75,546.75,11
20151201|2015-05-22 01:00,22,546.75,546.75,546,546.25,52
20151201|2015-05-22 01:30,22,546.25,547.25,546.25,547.25,36
20151201|2015-05-22 02:00,22,547.75,548,547.75,548,4
20151201|2015-05-22 02:30,22,548,548.25,548,548.25,6
20151201|2015-05-22 03:00,22,548.25,548.25,548.25,548.25,18
20151201|2015-05-22 03:30,22,548.25,548.5,548,548.25,25
20151201|2015-05-22 04:00,22,547.75,549.75,546.75,549,125
20151201|2015-05-22 04:30,22,549,549.75,549,549.25,34
20151201|2015-05-22 05:00,22,549.5,549.5,549.25,549.25,51
20151201|2015-05-22 05:30,22,549.25,549.5,548.75,549,89
20151201|2015-05-22 06:00,22,549,549.25,548.25,549,64
20151201|2015-05-22 06:30,22,548.5,548.5,547.5,547.75,68
20151201|2015-05-22 07:00,22,547.75,548.25,547.75,548,55
20151201|2015-05-22 07:30,22,548,549.25,546.5,547.25,251
20151201|2015-05-22 08:30,22,546,546.25,537.25,540.75,1419
20151201|2015-05-22 09:00,22,540.5,541.5,535.75,536.25,592
20151201|2015-05-22 09:30,22,536.5,539,534.25,537.25,381
20151201|2015-05-22 10:00,22,537.25,537.25,532,533.75,376
20151201|2015-05-22 10:30,22,533.5,534.5,532.25,533.5,268
20151201|2015-05-22 11:00,22,533.5,536.5,532.5,536,285
20151201|2015-05-22 11:30,22,535.75,538.5,535.75,536.75,314
20151201|2015-05-22 12:00,22,537,537.5,534.5,534.5,390
20151201|2015-05-22 12:30,22,534.75,538.5,534,537.75,310
20151201|2015-05-22 13:00,22,537.25,538.25,535.75,536.5,386
20151201|2015-05-25 19:00,26,537.25,540.75,536.75,540.25,240
20151201|2015-05-25 19:30,26,541,541,539.75,539.75,52
20151201|2015-05-25 20:00,26,540.25,540.5,539.5,539.75,30
20151201|2015-05-25 20:30,26,539,539,538.5,538.5,3
20151201|2015-05-25 22:00,26,538.25,538.5,537.75,537.75,8
20151201|2015-05-25 22:30,26,538.25,538.5,538.25,538.5,16
20151201|2015-05-25 23:00,26,539,539.25,539,539,53
20151201|2015-05-26 00:00,26,539.5,540.25,539.5,540.25,28
20151201|2015-05-26 00:30,26,540,540,539.5,539.5,6
20151201|2015-05-26 01:00,26,539.25,540,539.25,540,2
20151201|2015-05-26 01:30,26,540,540,538.25,538.25,13
20151201|2015-05-26 02:00,26,537.5,537.5,535.5,536.5,42
20151201|2015-05-26 02:30,26,537,539.25,537,537.25,20
20151201|2015-05-26 03:00,26,536,536,535.25,535.25,12
20151201|2015-05-26 03:30,26,535.5,535.75,534.5,534.5,91
20151201|2015-05-26 04:00,26,534.75,535.25,534.75,535.25,141
20151201|2015-05-26 04:30,26,535.25,535.25,534,534.5,6
20151201|2015-05-26 05:00,26,534,534.75,534,534.75,23
20151201|2015-05-26 05:30,26,535,535,534,534,20
20151201|2015-05-26 06:00,26,534,534,534,534,6
20151201|2015-05-26 06:30,26,534.75,534.75,534,534,13
20151201|2015-05-26 07:00,26,534,535,534,534,112
20151201|2015-05-26 07:30,26,533.5,533.5,531.75,532.75,216
20151201|2015-05-26 08:30,26,533,533.5,528,528.5,1518
20151201|2015-05-26 09:00,26,528.25,531.75,527.25,527.75,810
20151201|2015-05-26 09:30,26,528,529.5,525.5,525.5,569
20151201|2015-05-26 10:00,26,525.75,525.75,519,521.25,1389
20151201|2015-05-26 10:30,26,521,521.25,516.5,518.25,928
20151201|2015-05-26 11:00,26,518,520.5,516.75,518.75,685
20151201|2015-05-26 11:30,26,519,519.25,515,515.25,382
20151201|2015-05-26 12:00,26,515.25,516.75,514.5,515,215
20151201|2015-05-26 12:30,26,515.25,516,514,516,325
20151201|2015-05-26 13:00,26,516.25,518.5,514.25,515.25,744
20151201|2015-05-26 19:00,27,517,517.5,515.5,515.5,215
20151201|2015-05-26 19:30,27,515.25,516,515.25,515.25,56
20151201|2015-05-26 20:00,27,515.75,515.75,514.5,514.5,24
20151201|2015-05-26 20:30,27,515.25,515.25,514.5,514.5,8
20151201|2015-05-26 21:30,27,514.5,515,514.5,515,11
20151201|2015-05-26 22:30,27,514.75,514.75,514.5,514.5,12
20151201|2015-05-26 23:00,27,514.25,514.5,514.25,514.5,10
20151201|2015-05-26 23:30,27,514.5,514.5,514.25,514.25,8
20151201|2015-05-27 00:00,27,514.5,514.5,514.5,514.5,5
20151201|2015-05-27 00:30,27,514.5,514.5,514.5,514.5,3
20151201|2015-05-27 01:00,27,514.75,514.75,514.75,514.75,3
20151201|2015-05-27 01:30,27,515.25,515.5,514.75,514.75,9
20151201|2015-05-27 02:00,27,514.5,514.5,512.75,513.5,35
20151201|2015-05-27 02:30,27,514,514.5,512.5,513,36
20151201|2015-05-27 03:00,27,512.25,512.75,511.75,512.75,112
20151201|2015-05-27 03:30,27,512.5,513,511,511.25,194
20151201|2015-05-27 04:00,27,511,511,510,510,83
20151201|2015-05-27 04:30,27,509.75,509.75,508.75,509,11
20151201|2015-05-27 05:00,27,508.75,508.75,508.75,508.75,1
20151201|2015-05-27 05:30,27,508.75,508.75,508,508,96
20151201|2015-05-27 06:00,27,508.75,509.5,508.75,509.25,3
20151201|2015-05-27 06:30,27,509,509,504,504,146
20151201|2015-05-27 07:00,27,504.5,505.25,502.25,502.75,154
20151201|2015-05-27 07:30,27,502.75,505.5,502.75,505.25,39
20151201|2015-05-27 08:30,27,505.25,509.75,501.25,508.75,2253
20151201|2015-05-27 09:00,27,509.25,515,509.25,511.25,599
20151201|2015-05-27 09:30,27,511.5,512.25,507,507.75,458
20151201|2015-05-27 10:00,27,507.5,508.25,506,506.75,390
20151201|2015-05-27 10:30,27,507,508.25,506.25,508.25,239
20151201|2015-05-27 11:00,27,508.25,509,506.5,507.5,292
20151201|2015-05-27 11:30,27,507.5,508,505.5,506.25,407
20151201|2015-05-27 12:00,27,506.5,511,506.5,510.5,264
20151201|2015-05-27 12:30,27,511,511.5,507,507,355
20151201|2015-05-27 13:00,27,507,508.25,506,507.5,755
20151201|2015-05-27 19:00,28,507.5,507.5,505.75,505.75,74
20151201|2015-05-27 19:30,28,506.5,506.5,505.75,506,8
20151201|2015-05-27 20:00,28,506,507,506,506.25,79
20151201|2015-05-27 20:30,28,506.25,506.5,506.25,506.25,90
20151201|2015-05-27 21:30,28,506.25,506.25,506.25,506.25,1
20151201|2015-05-27 22:00,28,506.25,506.75,506.25,506.75,13
20151201|2015-05-27 23:30,28,506.25,506.25,506.25,506.25,2
20151201|2015-05-28 00:00,28,506.5,506.5,506.5,506.5,2
20151201|2015-05-28 00:30,28,506.25,506.25,506,506.25,8
20151201|2015-05-28 01:30,28,506.75,506.75,506.75,506.75,1
20151201|2015-05-28 02:00,28,506.5,508.25,506.5,508.25,13
20151201|2015-05-28 02:30,28,509.25,513,509.25,513,119
20151201|2015-05-28 03:00,28,512.5,513.75,512.5,513.25,12
20151201|2015-05-28 03:30,28,513.25,513.5,511.5,511.75,54
20151201|2015-05-28 04:00,28,512,512.25,512,512,25
20151201|2015-05-28 04:30,28,512.5,512.75,512,512.25,77
20151201|2015-05-28 05:00,28,512,512,510.5,511,62
20151201|2015-05-28 05:30,28,511.25,511.5,510.5,511,29
20151201|2015-05-28 06:00,28,511,511.5,510.75,510.75,13
20151201|2015-05-28 06:30,28,509.75,509.75,509.25,509.25,10
20151201|2015-05-28 07:00,28,509.25,509.75,509.25,509.75,17
20151201|2015-05-28 07:30,28,509.75,510.75,509.75,510.5,16
20151201|2015-05-28 08:30,28,510,510,502.25,502.5,1171
20151201|2015-05-28 09:00,28,502.75,511,502.75,507.25,537
20151201|2015-05-28 09:30,28,507.25,512.5,507.25,511.25,422
20151201|2015-05-28 10:00,28,511,514.25,510.75,512,316
20151201|2015-05-28 10:30,28,511.25,511.75,508.25,508.25,395
20151201|2015-05-28 11:00,28,508.25,510.25,507.75,510,250
20151201|2015-05-28 11:30,28,509.75,511,507.75,507.75,111
20151201|2015-05-28 12:00,28,507.75,509.75,507.25,508.25,143
20151201|2015-05-28 12:30,28,508.5,509.5,507.75,509.5,123
20151201|2015-05-28 13:00,28,509.25,511,508,508,359
20151201|2015-05-28 19:00,29,508.5,508.5,508,508.5,14
20151201|2015-05-28 19:30,29,508.5,508.5,508,508,27
20151201|2015-05-28 20:00,29,508,508,507.75,508,30
20151201|2015-05-28 20:30,29,507,507,506.75,506.75,12
20151201|2015-05-28 21:00,29,506.25,506.5,506,506,16
20151201|2015-05-28 21:30,29,506.5,506.5,506.25,506.25,14
20151201|2015-05-28 22:00,29,506.5,506.5,506.25,506.25,23
20151201|2015-05-28 22:30,29,506.5,506.5,506.25,506.25,43
20151201|2015-05-28 23:00,29,506.5,506.5,506.5,506.5,1
20151201|2015-05-28 23:30,29,506.25,506.25,506.25,506.25,9
20151201|2015-05-29 00:00,29,506.75,506.75,506.75,506.75,24
20151201|2015-05-29 00:30,29,507,507,507,507,37
20151201|2015-05-29 01:00,29,506.75,506.75,506.75,506.75,3
20151201|2015-05-29 01:30,29,506.5,506.5,505.5,505.5,67
20151201|2015-05-29 02:00,29,505,505.25,505,505.25,18
20151201|2015-05-29 02:30,29,505.5,505.5,505,505,28
20151201|2015-05-29 03:00,29,504.75,504.75,504.25,504.5,10
20151201|2015-05-29 03:30,29,504.25,504.75,504.25,504.5,51
20151201|2015-05-29 04:00,29,504,504.5,503.75,504.5,8
20151201|2015-05-29 04:30,29,505.75,506,505.5,505.5,22
20151201|2015-05-29 05:00,29,506,506.75,505,506.25,180
20151201|2015-05-29 05:30,29,506.25,506.75,506.25,506.75,74
20151201|2015-05-29 06:00,29,505.5,505.75,505.25,505.25,28
20151201|2015-05-29 06:30,29,505.5,508.25,505.5,508.25,147
20151201|2015-05-29 07:00,29,508,508,506.25,506.25,61
20151201|2015-05-29 07:30,29,506.25,506.5,506.25,506.5,13
20151201|2015-05-29 08:30,29,505.5,508.75,504.75,506.75,965
20151201|2015-05-29 09:00,29,506.75,507.25,501.75,502.25,993
20151201|2015-05-29 09:30,29,502.25,504.5,500.25,501.25,977
20151201|2015-05-29 10:00,29,501,502.75,500.5,500.75,530
20151201|2015-05-29 10:30,29,501.5,502.5,497.25,497.25,668
20151201|2015-05-29 11:00,29,497.75,498,496.25,496.75,389
20151201|2015-05-29 11:30,29,496.75,497.25,496,497.25,250
20151201|2015-05-29 12:00,29,496.75,497,495,496.25,157
20151201|2015-05-29 12:30,29,495.5,497.5,494.75,495.75,859
20151201|2015-05-29 13:00,29,495.25,498.25,495.25,497.75,1408
20151201|2015-05-31 19:00,1,497.25,497.75,494.5,494.5,93
20151201|2015-05-31 19:30,1,494.5,495.25,494.25,494.5,26
20151201|2015-05-31 20:00,1,494.5,495,494.5,494.5,24
20151201|2015-05-31 20:30,1,494.5,494.5,494,494,64
20151201|2015-05-31 21:00,1,494,494.25,493.75,493.75,33
20151201|2015-05-31 21:30,1,493.75,494,493.75,494,68
20151201|2015-05-31 22:00,1,494.5,494.5,494.5,494.5,5
20151201|2015-05-31 22:30,1,494.5,494.75,494.5,494.75,6
20151201|2015-05-31 23:00,1,495.25,495.5,495.25,495.5,48
20151201|2015-05-31 23:30,1,495.5,496.25,495.5,496.25,15
20151201|2015-06-01 00:00,1,496.25,496.25,496.25,496.25,9
20151201|2015-06-01 00:30,1,496.25,496.25,496.25,496.25,1
20151201|2015-06-01 01:00,1,496.5,496.5,496.5,496.5,1
20151201|2015-06-01 01:30,1,496.75,497.75,495,495,42
20151201|2015-06-01 02:00,1,497,497.5,496.75,497.5,3
20151201|2015-06-01 02:30,1,497.75,497.75,497.5,497.5,6
20151201|2015-06-01 03:00,1,498.25,498.75,498,498,8
20151201|2015-06-01 03:30,1,497.75,498.25,497.25,498.25,11
20151201|2015-06-01 04:00,1,498,498,498,498,7
20151201|2015-06-01 04:30,1,497.75,498.25,496,496,71
20151201|2015-06-01 05:00,1,496.5,496.5,495.5,495.5,36
20151201|2015-06-01 05:30,1,496,496,495.5,495.5,6
20151201|2015-06-01 06:00,1,496,496.25,495.75,496,47
20151201|2015-06-01 06:30,1,495.5,496.25,495.5,495.75,71
20151201|2015-06-01 07:00,1,496.25,497.5,496,497.5,20
20151201|2015-06-01 08:30,1,497.75,501.5,496.25,501,730
20151201|2015-06-01 09:00,1,501,505.5,500.5,505,857
20151201|2015-06-01 09:30,1,504.75,508.25,504,507,1129
20151201|2015-06-01 10:00,1,507.25,508.75,505.25,507.5,922
20151201|2015-06-01 10:30,1,507.25,511.5,507.25,511.5,957
20151201|2015-06-01 11:00,1,511.5,514.75,511.5,512.5,1063
20151201|2015-06-01 11:30,1,513,514.25,512.25,512.5,254
20151201|2015-06-01 12:00,1,512.75,513.5,511.5,513,326
20151201|2015-06-01 12:30,1,513.5,513.75,511.5,511.5,213
20151201|2015-06-01 13:00,1,512,513.75,510.25,513.25,620
20151201|2015-06-01 19:00,2,513.75,515.5,513.5,515.5,39
20151201|2015-06-01 19:30,2,514.75,514.75,513.75,513.75,30
20151201|2015-06-01 20:00,2,514,514,514,514,1
20151201|2015-06-01 20:30,2,514,514.25,513.5,513.5,7
20151201|2015-06-01 21:30,2,515,515,514,514,22
20151201|2015-06-01 22:00,2,514,515.25,513.75,515.25,4
20151201|2015-06-01 22:30,2,515,515.75,515,515.75,9
20151201|2015-06-01 23:00,2,515.5,515.5,514.25,514.25,18
20151201|2015-06-01 23:30,2,513.75,513.75,513.25,513.25,3
20151201|2015-06-02 00:30,2,514,514.75,514,514.75,5
20151201|2015-06-02 01:00,2,515,515,515,515,11
20151201|2015-06-02 01:30,2,515,515,514.25,514.25,13
20151201|2015-06-02 02:00,2,514,515.25,513.5,515.25,12
20151201|2015-06-02 02:30,2,514.75,517.25,514.75,517,100
20151201|2015-06-02 03:00,2,517,517,516.25,516.25,10
20151201|2015-06-02 03:30,2,516.5,517.75,516.25,517.25,51
20151201|2015-06-02 04:00,2,516.5,517.5,516.5,517.5,16
20151201|2015-06-02 04:30,2,516.75,516.75,516.75,516.75,2
20151201|2015-06-02 05:00,2,517.25,517.25,516.75,517,15
20151201|2015-06-02 05:30,2,516.75,517.25,516.75,517.25,8
20151201|2015-06-02 06:00,2,517.25,517.25,516.5,516.5,21
20151201|2015-06-02 06:30,2,516.5,516.5,515,516,42
20151201|2015-06-02 07:00,2,516,517.25,516,517,92
20151201|2015-06-02 07:30,2,517.25,519.25,517,519.25,84
20151201|2015-06-02 08:30,2,519.5,523.75,517.75,518.5,2182
20151201|2015-06-02 09:00,2,518.25,520.75,511.75,516.75,1005
20151201|2015-06-02 09:30,2,516.75,521.25,516.5,521,1009
20151201|2015-06-02 10:00,2,521.25,521.75,517,518.5,576
20151201|2015-06-02 10:30,2,518.75,522.5,518.75,521.5,248
20151201|2015-06-02 11:00,2,522,523.75,521.25,523.25,202
20151201|2015-06-02 11:30,2,523,527,523,526.5,706
20151201|2015-06-02 12:00,2,526,528.75,525.75,527,516
20151201|2015-06-02 12:30,2,527,529.5,527,529,203
20151201|2015-06-02 13:00,2,529.25,531.5,527.5,531.25,939
20151201|2015-06-02 19:00,3,531,532,531,531.5,16
20151201|2015-06-02 19:30,3,532,532,532,532,1
20151201|2015-06-02 20:00,3,532,532,531.5,531.5,68
20151201|2015-06-02 20:30,3,531.5,531.5,531.25,531.25,12
20151201|2015-06-02 21:00,3,531.5,531.5,531,531.25,45
20151201|2015-06-02 21:30,3,531.75,531.75,531.75,531.75,2
20151201|2015-06-02 22:00,3,531.25,531.25,531.25,531.25,5
20151201|2015-06-02 22:30,3,531,531,531,531,1
20151201|2015-06-02 23:00,3,531.75,532,531.75,532,30
20151201|2015-06-02 23:30,3,532.25,532.5,532.25,532.5,2
20151201|2015-06-03 00:00,3,532.5,532.5,532.5,532.5,10
20151201|2015-06-03 00:30,3,532.75,533,532.5,532.5,7
20151201|2015-06-03 01:00,3,533,533,532.75,533,6
20151201|2015-06-03 01:30,3,533.5,534.75,533.5,534.25,28
20151201|2015-06-03 02:00,3,533.5,533.5,532.75,533.25,7
20151201|2015-06-03 02:30,3,533.75,533.75,533.5,533.5,8
20151201|2015-06-03 03:00,3,533.5,533.5,533,533,53
20151201|2015-06-03 03:30,3,533,533,530,530.75,108
20151201|2015-06-03 04:00,3,530.75,531,530.75,531,40
20151201|2015-06-03 04:30,3,530.75,530.75,530.75,530.75,29
20151201|2015-06-03 05:00,3,529.75,530,526.75,529.75,60
20151201|2015-06-03 06:00,3,529.25,530.75,529.25,529.5,41
20151201|2015-06-03 06:30,3,529.5,530,528.75,529.25,7
20151201|2015-06-03 07:00,3,529,529.25,528,529,76
20151201|2015-06-03 07:30,3,529,529.5,528,529,26
20151201|2015-06-03 08:30,3,529,536.75,529,535.25,2249
20151201|2015-06-03 09:00,3,535.75,537.5,534.75,536.25,772
20151201|2015-06-03 09:30,3,537,540.5,536.75,540.5,1162
20151201|2015-06-03 10:00,3,540.25,542.75,539.5,540.5,854
20151201|2015-06-03 10:30,3,540.5,541.75,533.25,536.75,1390
20151201|2015-06-03 11:00,3,537,538.25,533.75,537.5,846
20151201|2015-06-03 11:30,3,537,537.5,532,533,370
20151201|2015-06-03 12:00,3,533.5,533.75,525.5,531.5,907
20151201|2015-06-03 12:30,3,531.75,533,526.5,530.5,525
20151201|2015-06-03 13:00,3,530.5,532.5,527,527.25,493
20151201|2015-06-03 19:00,4,527.25,528,526,526,27
20151201|2015-06-03 19:30,4,525.5,525.5,525.25,525.25,7
20151201|2015-06-03 20:00,4,525.5,525.5,525.25,525.25,2
20151201|2015-06-03 20:30,4,525,525,524,525,247
20151201|2015-06-03 21:00,4,524.75,524.75,524.25,524.25,25
20151201|2015-06-03 21:30,4,525.25,526.25,525.25,526.25,11
20151201|2015-06-03 22:00,4,526.75,527.25,526.75,527.25,9
20151201|2015-06-03 22:30,4,527,527.25,527,527.25,6
20151201|2015-06-03 23:00,4,527.5,527.75,527.5,527.75,2
20151201|2015-06-03 23:30,4,527.25,527.25,527.25,527.25,1
20151201|2015-06-04 00:00,4,527.25,527.25,526.25,526.25,6
20151201|2015-06-04 00:30,4,527.25,527.25,527.25,527.25,1
20151201|2015-06-04 01:00,4,526.25,526.25,525.25,525.25,98
20151201|2015-06-04 01:30,4,526.75,527,525.25,525.5,36
20151201|2015-06-04 02:00,4,525,525,524,524,96
20151201|2015-06-04 02:30,4,524,524,522.5,524,131
20151201|2015-06-04 03:00,4,524,524.5,524,524.5,66
20151201|2015-06-04 03:30,4,524.5,527,524.5,527,143
20151201|2015-06-04 04:00,4,526.75,527,525.75,526,23
20151201|2015-06-04 05:00,4,527.25,527.25,527,527,6
20151201|2015-06-04 05:30,4,527,527.5,527,527.5,2
20151201|2015-06-04 06:00,4,528,529.25,527.75,529,155
20151201|2015-06-04 06:30,4,528.75,530.25,528.5,530.25,69
20151201|2015-06-04 07:00,4,530,530.5,528.5,529.25,156
20151201|2015-06-04 07:30,4,528.75,528.75,526.5,526.75,65
20151201|2015-06-04 08:30,4,526.75,535.75,526,535.25,1076
20151201|2015-06-04 09:00,4,535,538,530.25,533.25,922
20151201|2015-06-04 09:30,4,533.25,539.75,533.25,536.5,1327
20151201|2015-06-04 10:00,4,537,540.75,536.5,537.5,572
20151201|2015-06-04 10:30,4,537.75,539.25,536.25,537.75,455
20151201|2015-06-04 11:00,4,538.25,539.5,538,538.75,322
20151201|2015-06-04 11:30,4,539,541.5,539,541.5,599
20151201|2015-06-04 12:00,4,540.75,542.5,540.75,541.5,341
20151201|2015-06-04 12:30,4,541.5,541.75,539,540.75,377
20151201|2015-06-04 13:00,4,540.5,543.25,540.5,542.5,628
20151201|2015-06-04 19:00,5,544,544,536.25,537.75,152
20151201|2015-06-04 19:30,5,539,540.25,539,540,15
20151201|2015-06-04 20:00,5,538.5,539.75,538.5,538.75,4
20151201|2015-06-04 20:30,5,538.25,538.25,537.5,537.5,14
20151201|2015-06-04 21:00,5,539,539,539,539,2
20151201|2015-06-04 21:30,5,539.25,539.75,539.25,539.5,10
20151201|2015-06-04 22:00,5,540,540,540,540,1
20151201|2015-06-04 22:30,5,539.25,539.5,538,538,37
20151201|2015-06-04 23:00,5,538.25,538.25,537.25,538,35
20151201|2015-06-04 23:30,5,538,538.75,537.5,537.5,24
20151201|2015-06-05 00:30,5,538.25,538.25,538.25,538.25,2
20151201|2015-06-05 01:00,5,539,539.25,539,539,17
20151201|2015-06-05 01:30,5,539,542.25,539,541.75,112
20151201|2015-06-05 02:00,5,542.25,542.25,538.25,539,25
20151201|2015-06-05 02:30,5,539.75,540.25,539.75,540.25,7
20151201|2015-06-05 03:00,5,540.25,542.75,540.25,541.75,22
20151201|2015-06-05 03:30,5,542,543.5,542,543.5,63
20151201|2015-06-05 04:00,5,543.25,543.5,542.75,543.5,9
20151201|2015-06-05 04:30,5,544,544.75,543.5,544.75,22
20151201|2015-06-05 05:00,5,545,545,543.75,544.5,51
20151201|2015-06-05 05:30,5,544.25,546.25,543.75,544.25,93
20151201|2015-06-05 06:00,5,544.75,545.75,543.75,545.25,68
20151201|2015-06-05 06:30,5,545.25,545.25,542.5,542.5,30
20151201|2015-06-05 07:00,5,542.25,543.75,540.5,543.5,192
20151201|2015-06-05 07:30,5,543,543,539.25,539.25,139
20151201|2015-06-05 08:30,5,539,545.5,536.25,543.75,1690
20151201|2015-06-05 09:00,5,543.75,551.25,543.25,550.25,2090
20151201|2015-06-05 09:30,5,549.75,551.75,541.5,543.25,2248
20151201|2015-06-05 10:00,5,543.5,545,539.25,543.25,324
20151201|2015-06-05 10:30,5,542.5,545.25,541.75,544,152
20151201|2015-06-05 11:00,5,542.75,546.5,542.75,546.5,194
20151201|2015-06-05 11:30,5,546,547,543.5,543.75,200
20151201|2015-06-05 12:00,5,543.75,543.75,536,536.5,369
20151201|2015-06-05 12:30,5,536.75,538.5,535.5,536,334
20151201|2015-06-05 13:00,5,535.75,536.5,532,532.25,1124
20151201|2015-06-07 19:00,8,533,536,532,536,267
20151201|2015-06-07 19:30,8,536,537.25,536,536.5,30
20151201|2015-06-07 20:00,8,537.5,537.5,537.5,537.5,1
20151201|2015-06-07 20:30,8,536.25,536.25,536.25,536.25,1
20151201|2015-06-07 21:00,8,536,537.25,536,537.25,18
20151201|2015-06-07 22:00,8,537.25,537.5,537.25,537.5,3
20151201|2015-06-07 22:30,8,536.5,536.5,536.5,536.5,1
20151201|2015-06-07 23:00,8,537.75,537.75,537.75,537.75,1
20151201|2015-06-08 00:00,8,537.75,537.75,537.75,537.75,1
20151201|2015-06-08 01:30,8,537.25,537.75,537.25,537.5,5
20151201|2015-06-08 02:00,8,537.5,537.5,536,536,13
20151201|2015-06-08 02:30,8,535,536,533.5,536,22
20151201|2015-06-08 03:00,8,535.75,537.5,534.25,537.25,27
20151201|2015-06-08 03:30,8,535,535,534,534.5,42
20151201|2015-06-08 04:00,8,535,536.25,534.5,536.25,41
20151201|2015-06-08 04:30,8,535.75,537.75,535.25,537.75,28
20151201|2015-06-08 05:00,8,537.5,537.5,537,537,6
20151201|2015-06-08 05:30,8,537.5,537.5,537.5,537.5,23
20151201|2015-06-08 06:00,8,537.25,537.5,536.75,537,133
20151201|2015-06-08 06:30,8,537.25,537.5,537.25,537.25,6
20151201|2015-06-08 07:00,8,537.5,541.25,537.5,539.25,73
20151201|2015-06-08 07:30,8,539.25,539.25,538,538,21
20151201|2015-06-08 10:30,8,547.75,548.75,547.5,548.25,47
20151201|2015-06-08 11:00,8,548.25,549.5,546.5,548.5,851
20151201|2015-06-08 11:30,8,548.5,549,544.75,547.25,501
20151201|2015-06-08 12:00,8,547.5,549.25,547,548.5,340
20151201|2015-06-08 12:30,8,548.75,549.25,543,544.5,841
20151201|2015-06-08 13:00,8,544.5,547,543,546,682
20151201|2015-06-08 19:00,9,546,547.75,545.75,547.75,43
20151201|2015-06-08 19:30,9,547.75,547.75,546.5,547.5,49
20151201|2015-06-08 20:00,9,547.5,548.25,547.5,548.25,27
20151201|2015-06-08 20:30,9,548.5,548.75,548.5,548.75,5
20151201|2015-06-08 21:00,9,548.5,548.5,548.25,548.25,26
20151201|2015-06-08 21:30,9,548.25,548.75,548.25,548.5,119
20151201|2015-06-08 22:00,9,548.5,548.75,548.5,548.75,16
20151201|2015-06-08 22:30,9,548.75,549.25,548.75,548.75,57
20151201|2015-06-09 00:00,9,548.75,548.75,548.75,548.75,31
20151201|2015-06-09 00:30,9,549,549,549,549,2
20151201|2015-06-09 01:00,9,548.75,549,548.75,549,3
20151201|2015-06-09 01:30,9,548.25,548.5,548.25,548.5,3
20151201|2015-06-09 02:00,9,548.5,548.5,546.5,546.75,19
20151201|2015-06-09 02:30,9,548,549.25,546.25,549.25,133
20151201|2015-06-09 03:00,9,549.25,549.25,547.5,547.5,40
20151201|2015-06-09 03:30,9,548,548,547.5,547.5,3
20151201|2015-06-09 04:00,9,547.5,547.5,544,546,88
20151201|2015-06-09 04:30,9,546.25,547,545.5,546,85
20151201|2015-06-09 05:00,9,545.75,547.25,544.75,546.25,41
20151201|2015-06-09 05:30,9,545.5,546.75,545.5,545.75,256
20151201|2015-06-09 06:00,9,546,546,545.5,546,33
20151201|2015-06-09 06:30,9,546,547.5,545,547.5,89
20151201|2015-06-09 07:00,9,546.25,546.25,543.25,543.25,23
20151201|2015-06-09 07:30,9,543.75,543.75,543,543.25,28
20151201|2015-06-09 08:30,9,543.75,552.75,543.75,549.75,1071
20151201|2015-06-09 09:00,9,549.5,551.25,544.5,548.25,630
20151201|2015-06-09 09:30,9,548.5,551.75,548.25,551,620
20151201|2015-06-09 10:00,9,550.75,551.5,549.25,550.25,234
20151201|2015-06-09 10:30,9,550.25,551.75,548.25,551.5,686
20151201|2015-06-09 11:00,9,551.5,556.25,551.5,555,1151
20151201|2015-06-09 11:30,9,555.5,555.75,554.25,554.75,1302
20151201|2015-06-09 12:00,9,555,555.5,553,553.5,776
20151201|2015-06-09 12:30,9,553.5,555.25,552.5,553.5,770
20151201|2015-06-09 13:00,9,553.5,553.75,550.75,552.5,1235
20151201|2015-06-09 19:00,10,552.5,554,552.25,554,149
20151201|2015-06-09 19:30,10,554.5,554.5,554,554.25,19
20151201|2015-06-09 20:00,10,554,554.75,554,554.5,43
20151201|2015-06-09 20:30,10,554.75,555,554.5,555,22
20151201|2015-06-09 21:00,10,554.75,555.5,554.75,555.5,15
20151201|2015-06-09 21:30,10,555,555.75,555,555.75,44
20151201|2015-06-09 22:00,10,555.5,555.75,555.25,555.75,9
20151201|2015-06-09 22:30,10,555.25,555.5,555,555.25,64
20151201|2015-06-09 23:00,10,555,555.5,555,555.5,12
20151201|2015-06-09 23:30,10,555.5,555.5,554.75,555.5,59
20151201|2015-06-10 00:00,10,555.5,555.5,555.5,555.5,10
20151201|2015-06-10 00:30,10,555.5,555.75,555.5,555.5,46
20151201|2015-06-10 01:00,10,555.75,556,555.5,555.75,94
20151201|2015-06-10 01:30,10,555.5,555.75,555.25,555.75,99
20151201|2015-06-10 02:00,10,555.75,556.75,555.75,556.75,44
20151201|2015-06-10 02:30,10,556.75,557.5,556.75,556.75,44
20151201|2015-06-10 03:00,10,556.75,557.25,556.25,556.75,147
20151201|2015-06-10 03:30,10,556.5,556.75,553.5,554.25,110
20151201|2015-06-10 04:00,10,553.25,553.75,553,553.5,55
20151201|2015-06-10 04:30,10,553.5,554,552.25,554,106
20151201|2015-06-10 05:00,10,554,555.5,553.5,555.5,137
20151201|2015-06-10 05:30,10,555.25,555.5,554.75,555,78
20151201|2015-06-10 06:00,10,555,555,554.75,554.75,6
20151201|2015-06-10 06:30,10,555.5,556,555.25,556,60
20151201|2015-06-10 07:00,10,556,556.75,555.75,556.75,241
20151201|2015-06-10 07:30,10,555,555,554.75,555,72
20151201|2015-06-10 08:30,10,557,557,546.75,547.5,913
20151201|2015-06-10 09:00,10,547,548.25,538.5,541.75,2034
20151201|2015-06-10 09:30,10,541.25,544.75,539.25,542.75,665
20151201|2015-06-10 10:00,10,543,543.25,541.5,542.75,181
20151201|2015-06-10 10:30,10,543,546.25,541.5,543.75,475
20151201|2015-06-10 11:00,10,544.25,547,537.5,541.5,1753
20151201|2015-06-10 11:30,10,540.75,541.75,535.5,537.5,725
20151201|2015-06-10 12:00,10,537.75,537.75,534.25,536.25,520
20151201|2015-06-10 12:30,10,536.25,538.75,534.75,537.5,720
20151201|2015-06-10 13:00,10,537.75,539.5,534,534,836
20151201|2015-06-10 19:00,11,535,536.75,534.75,535.25,391
20151201|2015-06-10 19:30,11,535.25,535.25,534.5,534.5,3
20151201|2015-06-10 20:00,11,535.25,535.25,534.5,534.5,7
20151201|2015-06-10 20:30,11,535.25,535.25,533.75,533.75,75
20151201|2015-06-10 21:00,11,533.5,534,533,533,197
20151201|2015-06-10 21:30,11,533,533,533,533,6
20151201|2015-06-10 22:00,11,533,533,533,533,3
20151201|2015-06-10 22:30,11,533.25,533.25,533,533,41
20151201|2015-06-10 23:00,11,532.75,533.25,532.75,533.25,14
20151201|2015-06-10 23:30,11,533.5,533.5,533.5,533.5,6
20151201|2015-06-11 00:00,11,533.5,534,533.5,534,29
20151201|2015-06-11 00:30,11,534,534,534,534,11
20151201|2015-06-11 01:00,11,534,534.5,534,534,50
20151201|2015-06-11 01:30,11,533.5,533.75,533.5,533.75,4
20151201|2015-06-11 02:00,11,533.5,533.5,533,533.5,27
20151201|2015-06-11 02:30,11,533.25,533.5,533,533.25,12
20151201|2015-06-11 03:00,11,533.25,533.25,532.5,532.5,34
20151201|2015-06-11 03:30,11,533,533.25,532,533.25,216
20151201|2015-06-11 04:00,11,533,533,531.5,531.75,431
20151201|2015-06-11 04:30,11,532,532,528.75,529.5,356
20151201|2015-06-11 05:00,11,529.75,530.75,529.75,530,45
20151201|2015-06-11 05:30,11,530,530.25,529,529.75,86
20151201|2015-06-11 06:00,11,530.25,531,530.25,531,21
20151201|2015-06-11 06:30,11,531,531,529.75,530.5,48
20151201|2015-06-11 07:00,11,530.5,531.25,527.25,528.5,228
20151201|2015-06-11 07:30,11,528.5,528.75,527.75,528.75,94
20151201|2015-06-11 08:30,11,530,531,526.5,529.5,1253
20151201|2015-06-11 09:00,11,530,535.25,529.75,529.75,737
20151201|2015-06-11 09:30,11,530,530.75,526.25,528.5,995
20151201|2015-06-11 10:00,11,528,530.25,527.75,529,343
20151201|2015-06-11 10:30,11,528.25,528.5,525,525.25,911
20151201|2015-06-11 11:00,11,525.25,526.75,524,525.75,1139
20151201|2015-06-11 11:30,11,525.75,526.75,525.25,525.75,370
20151201|2015-06-11 12:00,11,525.5,526.5,525,525.25,211
20151201|2015-06-11 12:30,11,525.25,526.5,525,525.75,157
20151201|2015-06-11 13:00,11,525.5,526.75,524,526,666
20151201|2015-06-11 19:00,12,525.5,526.25,525.5,525.5,74
20151201|2015-06-11 19:30,12,526,527,525.75,527,17
20151201|2015-06-11 20:00,12,526.75,527.25,526.75,527,13
20151201|2015-06-11 20:30,12,527.5,528.25,527.5,527.5,15
20151201|2015-06-11 21:00,12,527.25,527.25,526.75,526.75,14
20151201|2015-06-11 21:30,12,527,527,526,526.5,20
20151201|2015-06-11 22:00,12,526,526,524.25,524.25,48
20151201|2015-06-11 22:30,12,524.25,524.25,523.25,523.75,76
20151201|2015-06-11 23:30,12,524,524,523.5,523.5,20
20151201|2015-06-12 00:00,12,523.5,523.5,523.5,523.5,1
20151201|2015-06-12 00:30,12,523,523,522.25,522.25,53
20151201|2015-06-12 01:00,12,522.5,523.25,522.5,522.75,22
20151201|2015-06-12 01:30,12,522.75,522.75,521.5,522,35
20151201|2015-06-12 02:00,12,522.25,523.25,522.25,523.25,13
20151201|2015-06-12 02:30,12,522.5,523.75,522.5,523.75,11
20151201|2015-06-12 03:00,12,522.25,522.25,522,522.25,64
20151201|2015-06-12 03:30,12,522.25,522.75,522.25,522.25,10
20151201|2015-06-12 04:00,12,522,522.25,522,522.25,58
20151201|2015-06-12 04:30,12,522,522.5,522,522.5,30
20151201|2015-06-12 05:00,12,522.75,524,522.75,523.75,122
20151201|2015-06-12 05:30,12,523.75,524.75,523.5,523.5,64
20151201|2015-06-12 06:00,12,523.75,523.75,523.75,523.75,3
20151201|2015-06-12 06:30,12,524.5,526,524.25,525.75,155
20151201|2015-06-12 07:00,12,525.5,526.75,525,526.25,128
20151201|2015-06-12 07:30,12,526.25,526.25,525.75,526.25,28
20151201|2015-06-12 08:30,12,526,531,525.25,528,1214
20151201|2015-06-12 09:00,12,528,530.25,526.25,529.75,393
20151201|2015-06-12 09:30,12,529.25,531,527.75,529,424
20151201|2015-06-12 10:00,12,529.25,531,528.25,528.5,429
20151201|2015-06-12 10:30,12,528.75,528.75,525.75,526.75,503
20151201|2015-06-12 11:00,12,526.75,528.25,526,527,236
20151201|2015-06-12 11:30,12,527,527.75,526.25,526.5,161
20151201|2015-06-12 12:00,12,526.75,527.75,526.25,526.5,142
20151201|2015-06-12 12:30,12,526.5,527.75,525,525.5,288
20151201|2015-06-12 13:00,12,525.75,526.25,524.25,525.25,609
20151201|2015-06-14 19:00,15,524.25,524.25,519.5,520,176
20151201|2015-06-14 19:30,15,520.25,521,520.25,520.5,22
20151201|2015-06-14 20:00,15,520.5,520.5,519.75,519.75,8
20151201|2015-06-14 20:30,15,519.5,519.75,519.5,519.75,4
20151201|2015-06-14 22:00,15,519.5,520.5,519.5,520.25,33
20151201|2015-06-14 22:30,15,520.5,520.5,520,520,38
20151201|2015-06-14 23:00,15,519.75,520.25,519.75,520,13
20151201|2015-06-14 23:30,15,520,520,519.75,519.75,21
20151201|2015-06-15 00:00,15,520.5,520.5,520.5,520.5,5
20151201|2015-06-15 00:30,15,519.75,519.75,519.5,519.5,3
20151201|2015-06-15 01:00,15,519.25,519.25,519.25,519.25,11
20151201|2015-06-15 01:30,15,520,520.25,520,520.25,12
20151201|2015-06-15 02:00,15,520,520.25,520,520.25,4
20151201|2015-06-15 02:30,15,519.75,520,519.75,520,43
20151201|2015-06-15 03:00,15,520,520,519.5,519.5,20
20151201|2015-06-15 03:30,15,519.5,519.5,517.5,518,139
20151201|2015-06-15 04:00,15,518,518.5,518,518.25,4
20151201|2015-06-15 04:30,15,518.5,518.5,517.75,517.75,8
20151201|2015-06-15 05:00,15,517.25,518.25,517.25,518.25,40
20151201|2015-06-15 05:30,15,517.5,517.75,517.25,517.5,100
20151201|2015-06-15 06:00,15,517.5,518,517.5,518,11
20151201|2015-06-15 06:30,15,518,518,517.5,517.5,53
20151201|2015-06-15 07:00,15,517.75,518,517.5,518,155
20151201|2015-06-15 07:30,15,518,519,517.5,519,286
20151201|2015-06-15 08:30,15,519,519,510.75,511.5,1418
20151201|2015-06-15 09:00,15,511.5,513.25,511,511.75,845
20151201|2015-06-15 09:30,15,511.5,512,509.25,509.75,1034
20151201|2015-06-15 10:00,15,510,510.75,508.75,509,339
20151201|2015-06-15 10:30,15,509.25,510,508.75,509.25,556
20151201|2015-06-15 11:00,15,509.5,509.5,507.75,507.75,468
20151201|2015-06-15 11:30,15,507.75,508.5,506.5,508.5,537
20151201|2015-06-15 12:00,15,508.75,510,508,508.25,601
20151201|2015-06-15 12:30,15,508,510,507.75,509.75,163
20151201|2015-06-15 13:00,15,509.5,511.5,509,509,1174
20151201|2015-06-15 19:00,16,510.25,510.25,508.5,509.5,123
20151201|2015-06-15 19:30,16,509.5,510.25,509.25,510.25,9
20151201|2015-06-15 20:00,16,511,511.5,511,511.25,6
20151201|2015-06-15 20:30,16,511.25,511.25,511.25,511.25,6
20151201|2015-06-15 21:00,16,511.75,512,511.75,512,116
20151201|2015-06-15 21:30,16,512,512.25,511.5,511.75,49
20151201|2015-06-15 22:00,16,511.75,511.75,511.75,511.75,18
20151201|2015-06-15 23:00,16,512,512,512,512,1
20151201|2015-06-15 23:30,16,512,512,512,512,1
20151201|2015-06-16 00:30,16,512,512,511.5,511.5,8
20151201|2015-06-16 01:00,16,511.5,511.5,511.25,511.25,11
20151201|2015-06-16 01:30,16,511,512,511,512,19
20151201|2015-06-16 02:00,16,512.5,513.75,512.5,513.75,120
20151201|2015-06-16 02:30,16,513.75,514,513.75,514,18
20151201|2015-06-16 03:00,16,514.5,514.75,513.25,514,79
20151201|2015-06-16 03:30,16,513.75,513.75,511.75,511.75,56
20151201|2015-06-16 04:00,16,511.5,513.25,511.5,513.25,18
20151201|2015-06-16 04:30,16,513.25,513.25,512.75,512.75,10
20151201|2015-06-16 05:00,16,512.5,512.5,512,512.25,168
20151201|2015-06-16 05:30,16,512.5,512.75,511.75,512,116
20151201|2015-06-16 06:00,16,512.25,513.25,512.25,513,25
20151201|2015-06-16 06:30,16,512,513.5,511.75,512.5,75
20151201|2015-06-16 07:00,16,512,513,512,513,41
20151201|2015-06-16 07:30,16,512.75,514,512.75,513.5,34
20151201|2015-06-16 08:30,16,514,514,508.5,510.25,981
20151201|2015-06-16 09:00,16,510.25,510.5,506,507,1250
20151201|2015-06-16 09:30,16,507,507.75,506,507.75,395
20151201|2015-06-16 10:00,16,508,510.5,508,509.75,601
20151201|2015-06-16 10:30,16,510,511,509,509.5,504
20151201|2015-06-16 11:00,16,509,512.25,508.75,510.75,493
20151201|2015-06-16 11:30,16,510.75,510.75,509,510,341
20151201|2015-06-16 12:00,16,509.5,509.5,507,507.25,255
20151201|2015-06-16 12:30,16,507.5,509.25,507,509.25,387
20151201|2015-06-16 13:00,16,508.75,509.75,508,508.5,776
20151201|2015-06-16 19:00,17,510,510.25,508.75,508.75,114
20151201|2015-06-16 19:30,17,508.75,509,508.75,508.75,14
20151201|2015-06-16 20:00,17,509,510,508.75,509.75,23
20151201|2015-06-16 20:30,17,509.75,510.75,509.5,509.5,27
20151201|2015-06-16 21:00,17,510,510.25,509.5,509.75,56
20151201|2015-06-16 21:30,17,510.25,510.25,509.75,509.75,17
20151201|2015-06-16 22:00,17,510.5,510.5,510.5,510.5,6
20151201|2015-06-16 22:30,17,510.5,510.5,510.5,510.5,9
20151201|2015-06-16 23:00,17,510.75,511.25,510.75,511.25,12
20151201|2015-06-16 23:30,17,511.25,511.25,511.25,511.25,7
20151201|2015-06-17 00:30,17,511.25,511.5,511.25,511.25,3
20151201|2015-06-17 01:00,17,512,513,512,513,8
20151201|2015-06-17 01:30,17,513.25,513.5,513.25,513.5,18
20151201|2015-06-17 02:00,17,513.5,513.75,513.5,513.5,52
20151201|2015-06-17 02:30,17,513.75,513.75,513.5,513.75,35
20151201|2015-06-17 03:00,17,513.5,513.75,513.25,513.5,43
20151201|2015-06-17 03:30,17,513.5,515,513.25,515,152
20151201|2015-06-17 04:00,17,515,517.25,515,517,152
20151201|2015-06-17 04:30,17,516.75,518,516.75,518,30
20151201|2015-06-17 05:00,17,517.75,518.75,517.25,517.75,88
20151201|2015-06-17 05:30,17,517.25,517.25,517,517.25,57
20151201|2015-06-17 06:00,17,517,517,516.5,517,61
20151201|2015-06-17 06:30,17,516.75,517.25,515.5,515.5,33
20151201|2015-06-17 07:00,17,515.75,516,514,514.5,156
20151201|2015-06-17 07:30,17,515,515,513.75,514,29
20151201|2015-06-17 08:30,17,515.25,517.75,511.75,515.25,979
20151201|2015-06-17 09:00,17,515,518,515,517,634
20151201|2015-06-17 09:30,17,517,517.25,512,512.25,580
20151201|2015-06-17 10:00,17,512.5,515,512.25,513.25,376
20151201|2015-06-17 10:30,17,513,514,512,513.25,582
20151201|2015-06-17 11:00,17,513.75,514.25,512.5,513,272
20151201|2015-06-17 11:30,17,513,513.75,512.25,512.25,226
20151201|2015-06-17 12:00,17,512.5,512.75,509.5,510.25,637
20151201|2015-06-17 12:30,17,510.25,512.25,509.5,510.5,449
20151201|2015-06-17 13:00,17,510.25,511.5,509.5,511,541
20151201|2015-06-17 19:00,18,511,511.25,509.75,510,126
20151201|2015-06-17 19:30,18,510.25,510.25,509.75,509.75,5
20151201|2015-06-17 20:00,18,509.5,509.5,509.25,509.25,3
20151201|2015-06-17 20:30,18,509,509,507.5,508.5,83
20151201|2015-06-17 21:00,18,507.5,508.5,507.5,508.5,4
20151201|2015-06-17 21:30,18,508.5,509,508.5,508.5,6
20151201|2015-06-17 22:00,18,508.75,508.75,508.5,508.5,4
20151201|2015-06-17 22:30,18,508,509,508,508.5,10
20151201|2015-06-17 23:00,18,508.75,509.75,508.75,509.5,5
20151201|2015-06-17 23:30,18,509.25,509.5,509.25,509.25,14
20151201|2015-06-18 00:00,18,509.25,509.5,509.25,509.5,13
20151201|2015-06-18 00:30,18,509.5,509.5,509.25,509.25,55
20151201|2015-06-18 01:00,18,509.5,509.5,507.5,507.75,87
20151201|2015-06-18 01:30,18,507.5,508,507.5,507.75,121
20151201|2015-06-18 02:00,18,507.75,507.75,506.5,506.75,22
20151201|2015-06-18 02:30,18,507,507.75,506.75,507,81
20151201|2015-06-18 03:00,18,507,509.75,507,509,125
20151201|2015-06-18 03:30,18,509.25,510.75,509,510.25,141
20151201|2015-06-18 04:00,18,511,512.75,510.75,512.75,121
20151201|2015-06-18 04:30,18,512.75,513,512,513,59
20151201|2015-06-18 05:00,18,513,513.25,512.25,512.25,182
20151201|2015-06-18 05:30,18,511.5,511.75,510.75,510.75,104
20151201|2015-06-18 06:00,18,510.75,511.75,510.75,510.75,206
20151201|2015-06-18 06:30,18,511,511.25,510.75,511,45
20151201|2015-06-18 07:00,18,511.25,511.25,510.75,510.75,26
20151201|2015-06-18 07:30,18,510.75,511,510.75,510.75,7
20151201|2015-06-18 08:30,18,510.25,516,509,514.25,1176
20151201|2015-06-18 09:00,18,514.5,517.5,514,516.5,810
20151201|2015-06-18 09:30,18,516.75,517.5,514,516.5,708
20151201|2015-06-18 10:00,18,516.5,517.75,513.25,513.75,583
20151201|2015-06-18 10:30,18,513.75,513.75,511.5,512.5,356
20151201|2015-06-18 11:00,18,512,512,510.75,511.25,260
20151201|2015-06-18 11:30,18,511.5,513.5,511.5,513.25,327
20151201|2015-06-18 12:00,18,513.25,514.75,513,513.75,238
20151201|2015-06-18 12:30,18,513.75,514.5,510,510.5,228
20151201|2015-06-18 13:00,18,510,511,506.75,506.75,813
20151201|2015-06-18 19:00,19,507,507.25,506.75,507,124
20151201|2015-06-18 19:30,19,506.75,507.5,506.5,507.25,109
20151201|2015-06-18 20:00,19,506.75,507,504.5,504.5,65
20151201|2015-06-18 20:30,19,505,505,504.5,504.5,15
20151201|2015-06-18 21:00,19,505.25,505.5,505,505,24
20151201|2015-06-18 21:30,19,505,505.75,504.5,505.25,30
20151201|2015-06-18 22:00,19,505.75,505.75,505,505,81
20151201|2015-06-18 22:30,19,505.25,505.25,504.75,505,33
20151201|2015-06-18 23:00,19,506.25,506.25,506.25,506.25,1
20151201|2015-06-18 23:30,19,506.25,506.25,505.75,505.75,4
20151201|2015-06-19 00:00,19,506,506.25,506,506.25,11
20151201|2015-06-19 00:30,19,505.75,505.75,505.25,505.25,4
20151201|2015-06-19 01:00,19,506,506,505.25,505.25,5
20151201|2015-06-19 02:00,19,505.5,505.5,505.5,505.5,11
20151201|2015-06-19 02:30,19,504.75,504.75,504.5,504.5,61
20151201|2015-06-19 03:00,19,504.75,505,504.5,504.75,80
20151201|2015-06-19 03:30,19,504.75,506,504.5,505.75,25
20151201|2015-06-19 04:00,19,506,506,505.25,505.75,82
20151201|2015-06-19 04:30,19,505.75,506,504.5,504.75,770
20151201|2015-06-19 05:00,19,505,505.25,504.25,504.75,251
20151201|2015-06-19 05:30,19,505,505.25,504.75,505.25,38
20151201|2015-06-19 06:00,19,504.5,506.25,504.25,505.5,118
20151201|2015-06-19 06:30,19,504.5,506.25,504.25,506.25,51
20151201|2015-06-19 07:00,19,506,507,506,506.75,82
20151201|2015-06-19 07:30,19,507,508,507,507.25,77
20151201|2015-06-19 08:30,19,506.75,511.5,505.25,510,1614
20151201|2015-06-19 09:00,19,510.25,510.5,504.5,506.5,898
20151201|2015-06-19 09:30,19,506.75,507.25,504,504.25,675
20151201|2015-06-19 10:00,19,504,505.25,502.5,503.25,591
20151201|2015-06-19 10:30,19,503.5,504.75,502.25,504.5,299
20151201|2015-06-19 11:00,19,505,510.75,504.5,509,446
20151201|2015-06-19 11:30,19,509,509,506.5,507.25,315
20151201|2015-06-19 12:00,19,507.5,508.25,506,507.5,346
20151201|2015-06-19 12:30,19,507.5,508,506.5,506.5,196
20151201|2015-06-19 13:00,19,506.5,507,505.5,506.75,639
20151201|2015-06-21 19:00,22,505.75,505.75,505,505.25,175
20151201|2015-06-21 19:30,22,505.5,506.75,505.25,506.75,95
20151201|2015-06-21 20:00,22,507,507.25,507,507,9
20151201|2015-06-21 21:30,22,507.75,507.75,507.5,507.5,3
20151201|2015-06-21 22:00,22,507,507,507,507,3
20151201|2015-06-21 22:30,22,506.75,506.75,506.75,506.75,4
20151201|2015-06-21 23:00,22,507,507,506.75,506.75,2
20151201|2015-06-21 23:30,22,506.75,506.75,506.75,506.75,1
20151201|2015-06-22 00:00,22,506.75,506.75,506.75,506.75,1
20151201|2015-06-22 00:30,22,507,508.75,507,508.75,23
20151201|2015-06-22 01:00,22,508.75,508.75,508.5,508.5,8
20151201|2015-06-22 01:30,22,509,509,509,509,16
20151201|2015-06-22 02:00,22,509.25,511.5,509.25,510,67
20151201|2015-06-22 02:30,22,509.75,510.25,509.25,509.25,70
20151201|2015-06-22 03:00,22,509.25,510.25,508.75,509.5,63
20151201|2015-06-22 03:30,22,510,510.25,510,510.25,4
20151201|2015-06-22 04:00,22,510,510,509.5,509.5,26
20151201|2015-06-22 04:30,22,509,509.25,508.75,509,30
20151201|2015-06-22 05:00,22,509.25,510,509,509,92
20151201|2015-06-22 05:30,22,509.25,509.25,508.5,509,76
20151201|2015-06-22 06:00,22,509,509.25,509,509,37
20151201|2015-06-22 06:30,22,509,510.25,508.75,509.75,270
20151201|2015-06-22 07:00,22,509.5,511.25,509.5,511,17
20151201|2015-06-22 07:30,22,511.5,513,511.25,512.25,140
20151201|2015-06-22 08:30,22,512.25,513.75,509.75,512,1046
20151201|2015-06-22 09:00,22,511.75,512.75,508.75,512.75,646
20151201|2015-06-22 09:30,22,512,517.25,511.75,515.5,1062
20151201|2015-06-22 10:00,22,516,516.5,515.25,516,415
20151201|2015-06-22 10:30,22,516,521.75,515.75,519.25,1668
20151201|2015-06-22 11:00,22,519,520.25,518.5,519.25,261
20151201|2015-06-22 11:30,22,519,521,518.5,519.5,187
20151201|2015-06-22 12:00,22,519.75,520,518,518,188
20151201|2015-06-22 12:30,22,518,518.25,517.5,517.75,165
20151201|2015-06-22 13:00,22,518,520.25,517,520,509
20151201|2015-06-22 19:00,23,520,524,520,524,85
20151201|2015-06-22 19:30,23,524.75,526.5,524.5,526.25,85
20151201|2015-06-22 20:00,23,526,527,526,526.5,65
20151201|2015-06-22 20:30,23,526.5,527,526.25,526.25,53
20151201|2015-06-22 21:00,23,526.5,526.5,526.5,526.5,1
20151201|2015-06-22 21:30,23,526,526,525.75,525.75,6
20151201|2015-06-22 22:00,23,525.75,526.25,525.25,526.25,33
20151201|2015-06-22 22:30,23,525.25,525.25,525.25,525.25,4
20151201|2015-06-22 23:00,23,525,525,525,525,13
20151201|2015-06-22 23:30,23,524.75,525,524.75,525,20
20151201|2015-06-23 00:00,23,525.75,525.75,525.75,525.75,1
20151201|2015-06-23 00:30,23,525.75,526.75,525.75,526.75,8
20151201|2015-06-23 01:00,23,526,526.25,525.25,526.25,116
20151201|2015-06-23 01:30,23,525.75,526,525.5,526,68
20151201|2015-06-23 02:00,23,525.75,526,525.5,526,25
20151201|2015-06-23 02:30,23,526.25,526.25,525.75,525.75,15
20151201|2015-06-23 03:00,23,525.75,526,525.5,525.5,45
20151201|2015-06-23 03:30,23,525.75,526.5,525.5,525.75,28
20151201|2015-06-23 04:00,23,525.5,525.5,524.25,524.75,314
20151201|2015-06-23 04:30,23,524.5,525,524.25,524.5,159
20151201|2015-06-23 05:00,23,524.75,524.75,524.25,524.25,198
20151201|2015-06-23 05:30,23,524.25,524.25,523.5,523.5,87
20151201|2015-06-23 06:00,23,523.5,524.5,523,523.5,281
20151201|2015-06-23 06:30,23,523.5,524.25,523.5,523.5,18
20151201|2015-06-23 07:00,23,523.75,523.75,522.5,523,103
20151201|2015-06-23 07:30,23,523,523,522.25,522.5,68
20151201|2015-06-23 08:30,23,521.75,530.75,521,529.5,2412
20151201|2015-06-23 09:00,23,529.5,529.5,526,527,821
20151201|2015-06-23 09:30,23,527.25,527.25,524,525.25,1159
20151201|2015-06-23 10:00,23,525.5,527.5,525.25,527.25,528
20151201|2015-06-23 10:30,23,527.5,528.5,526.5,528.25,216
20151201|2015-06-23 11:00,23,528.5,528.75,526.75,528.75,323
20151201|2015-06-23 11:30,23,529,529.25,528,528.5,162
20151201|2015-06-23 12:00,23,529,531.25,529,531.25,754
20151201|2015-06-23 12:30,23,531.25,536.25,531,535.5,1278
20151201|2015-06-23 13:00,23,535.5,540,535.5,539.75,2205
20151201|2015-06-23 19:00,24,539.75,540,538.25,538.25,101
20151201|2015-06-23 19:30,24,538.25,538.5,535,535,127
20151201|2015-06-23 20:00,24,534.75,535.5,534,535.25,89
20151201|2015-06-23 20:30,24,535,537.5,535,537.25,55
20151201|2015-06-23 21:00,24,537.25,537.25,536,536.75,47
20151201|2015-06-23 21:30,24,537,537,536.25,536.25,6
20151201|2015-06-23 22:00,24,536.75,536.75,536.75,536.75,1
20151201|2015-06-23 22:30,24,536.25,536.25,536.25,536.25,1
20151201|2015-06-23 23:00,24,536.5,536.5,536.5,536.5,2
20151201|2015-06-23 23:30,24,536.5,536.5,536.25,536.5,7
20151201|2015-06-24 00:00,24,536.5,536.75,536.25,536.25,20
20151201|2015-06-24 00:30,24,536.25,536.25,536,536,48
20151201|2015-06-24 01:00,24,536,537,536,537,66
20151201|2015-06-24 01:30,24,537,537,536.5,536.75,9
20151201|2015-06-24 02:00,24,536.5,537,536,536,28
20151201|2015-06-24 02:30,24,536,536.5,536,536.5,13
20151201|2015-06-24 03:00,24,536.5,538.5,536.5,538.5,60
20151201|2015-06-24 03:30,24,538.25,538.75,537.75,537.75,230
20151201|2015-06-24 04:00,24,537.75,538,534,534,720
20151201|2015-06-24 04:30,24,533.5,535.25,532.5,532.5,124
20151201|2015-06-24 05:00,24,532.75,533.5,532.75,533,228
20151201|2015-06-24 05:30,24,532.75,534,532.75,533.75,224
20151201|2015-06-24 06:00,24,533.75,535.75,533.75,534.5,543
20151201|2015-06-24 06:30,24,534.75,536,534,535.25,113
20151201|2015-06-24 07:00,24,535.5,536,535.25,536,98
20151201|2015-06-24 07:30,24,536,536,535,536,51
20151201|2015-06-24 08:30,24,536,541.25,531.75,533,2397
20151201|2015-06-24 09:00,24,533.25,537.5,533,535.5,655
20151201|2015-06-24 09:30,24,535.5,540,535.5,538.5,748
20151201|2015-06-24 10:00,24,538.5,541.5,537.5,539.75,796
20151201|2015-06-24 10:30,24,540,542,539.5,540.5,469
20151201|2015-06-24 11:00,24,540.5,544,540.5,543.25,846
20151201|2015-06-24 11:30,24,543,546.75,543,545,917
20151201|2015-06-24 12:00,24,545,547,542.75,546.5,940
20151201|2015-06-24 12:30,24,546.25,546.25,536.75,538.5,1236
20151201|2015-06-24 13:00,24,538,538.75,534.5,535,695
20151201|2015-06-24 19:00,25,534.75,535.5,533.75,535.25,193
20151201|2015-06-24 19:30,25,534.75,535.25,533.75,534,24
20151201|2015-06-24 20:00,25,534.5,534.5,534.5,534.5,2
20151201|2015-06-24 20:30,25,534.75,534.75,533.5,534,46
20151201|2015-06-24 21:00,25,533.5,534,533.5,534,16
20151201|2015-06-24 21:30,25,534,534,533.75,534,17
20151201|2015-06-24 22:00,25,533.5,533.5,533.5,533.5,2
20151201|2015-06-24 22:30,25,534,534,534,534,28
20151201|2015-06-24 23:00,25,534,534.25,533.75,533.75,7
20151201|2015-06-24 23:30,25,534.75,534.75,534.5,534.5,5
20151201|2015-06-25 00:00,25,534.75,534.75,534,534,3
20151201|2015-06-25 01:00,25,534.75,534.75,534.5,534.5,48
20151201|2015-06-25 01:30,25,534.75,534.75,532.75,533.25,56
20151201|2015-06-25 02:00,25,533,533.5,532.5,533.25,101
20151201|2015-06-25 02:30,25,533.25,533.25,530.25,530.25,291
20151201|2015-06-25 03:00,25,530.25,531,530,530.25,173
20151201|2015-06-25 03:30,25,531.25,533.25,531.25,531.75,188
20151201|2015-06-25 04:00,25,532.75,533,531,531.75,131
20151201|2015-06-25 04:30,25,531.25,533.75,531.25,532.25,74
20151201|2015-06-25 05:00,25,532.5,533.75,532.5,533.75,25
20151201|2015-06-25 05:30,25,532.75,533.75,532.5,533.75,14
20151201|2015-06-25 06:00,25,533.5,534,532.75,533.5,74
20151201|2015-06-25 06:30,25,534,536.25,534,536.25,113
20151201|2015-06-25 07:00,25,536.5,538.5,536,536.75,206
20151201|2015-06-25 07:30,25,537,537.75,536,537.5,83
20151201|2015-06-25 08:30,25,538,541.25,537.75,539.75,1989
20151201|2015-06-25 09:00,25,540,542.5,538.75,539,1258
20151201|2015-06-25 09:30,25,539.25,542,538,540.5,858
20151201|2015-06-25 10:00,25,541,542.75,540.5,542.75,582
20151201|2015-06-25 10:30,25,542.75,545.5,542.75,544,1023
20151201|2015-06-25 11:00,25,543.5,546,543.25,545.5,516
20151201|2015-06-25 11:30,25,545.25,547,544.75,547,277
20151201|2015-06-25 12:00,25,547.25,549.5,545.75,547.5,936
20151201|2015-06-25 12:30,25,547.75,549,544.75,548.75,676
20151201|2015-06-25 13:00,25,548.5,549.75,545.75,549.25,1019
20151201|2015-06-25 19:00,26,549,549,547,547,171
20151201|2015-06-25 19:30,26,547.25,548,547,547.25,28
20151201|2015-06-25 20:00,26,547.75,549,547.5,548.5,58
20151201|2015-06-25 20:30,26,549.25,550.75,549.25,550.75,17
20151201|2015-06-25 21:00,26,550.25,550.25,550,550,9
20151201|2015-06-25 21:30,26,549.5,549.5,549,549.5,16
20151201|2015-06-25 22:00,26,549.25,549.25,549.25,549.25,13
20151201|2015-06-25 22:30,26,549.25,549.5,549.25,549.5,103
20151201|2015-06-25 23:30,26,549.5,549.5,549.5,549.5,6
20151201|2015-06-26 01:00,26,550,550.25,549.75,550.25,38
20151201|2015-06-26 01:30,26,550,550.25,549,550,83
20151201|2015-06-26 02:00,26,549.75,551,549.5,551,54
20151201|2015-06-26 02:30,26,550.75,551,550.5,550.5,56
20151201|2015-06-26 03:00,26,550.5,551.5,550.25,551.25,11
20151201|2015-06-26 03:30,26,551.25,553.25,551.25,552.75,178
20151201|2015-06-26 04:00,26,553,555.75,553,555.75,327
20151201|2015-06-26 04:30,26,555.25,555.75,554.25,554.75,88
20151201|2015-06-26 05:00,26,555,558.75,554.75,558.5,477
20151201|2015-06-26 05:30,26,558.25,561.25,557.75,560.25,390
20151201|2015-06-26 06:00,26,560,565,559.5,563.25,984
20151201|2015-06-26 06:30,26,563.25,568,561.5,566.5,1261
20151201|2015-06-26 07:00,26,566.5,570,566,568.5,670
20151201|2015-06-26 07:30,26,568.25,573,568,572.25,670
20151201|2015-06-26 08:30,26,571,579.75,563.75,564,6657
20151201|2015-06-26 09:00,26,564,568.75,559.5,568,2644
20151201|2015-06-26 09:30,26,568.5,572.25,568,571,1746
20151201|2015-06-26 10:00,26,570.75,572,565.75,570.25,1201
20151201|2015-06-26 10:30,26,570.5,574.5,569.75,572,1213
20151201|2015-06-26 11:00,26,572,576.5,571.5,574,1363
20151201|2015-06-26 11:30,26,574.25,576.5,573.75,575.5,1286
20151201|2015-06-26 12:00,26,575.5,576.5,572.75,575.75,872
20151201|2015-06-26 12:30,26,575.75,578,572.5,574.5,1258
20151201|2015-06-26 13:00,26,574.5,577,572.5,574.75,1794
20151201|2015-06-28 19:00,29,573.5,584.5,571.25,582.25,1192
20151201|2015-06-28 19:30,29,582.25,583,578.5,582.25,164
20151201|2015-06-28 20:00,29,583,583.5,581.75,583.5,184
20151201|2015-06-28 20:30,29,583,583,582.25,582.75,34
20151201|2015-06-28 21:00,29,583,584.5,582.75,583.75,215
20151201|2015-06-28 21:30,29,583.5,583.75,583.25,583.5,49
20151201|2015-06-28 22:00,29,583.5,583.5,581.5,581.5,154
20151201|2015-06-28 22:30,29,581.5,581.5,580,580,75
20151201|2015-06-28 23:00,29,579.75,580,578.5,580,71
20151201|2015-06-28 23:30,29,579,579.75,578.5,578.75,39
20151201|2015-06-29 00:00,29,578.5,578.75,577.75,577.75,58
20151201|2015-06-29 00:30,29,578,578,574,576.5,218
20151201|2015-06-29 01:00,29,576.25,576.25,574.5,574.5,190
20151201|2015-06-29 01:30,29,575,575.75,574.5,575.25,146
20151201|2015-06-29 02:00,29,574.75,576,573.75,574,64
20151201|2015-06-29 02:30,29,573.5,574.25,573.5,574.25,146
20151201|2015-06-29 03:00,29,574.25,574.5,570.75,571.25,143
20151201|2015-06-29 03:30,29,571.25,573.75,570.25,573.75,202
20151201|2015-06-29 04:00,29,573.75,573.75,572.25,572.25,55
20151201|2015-06-29 04:30,29,572.25,574.75,572,574.25,162
20151201|2015-06-29 05:00,29,574.25,574.75,574.25,574.5,88
20151201|2015-06-29 05:30,29,574.25,576.75,574.25,576.5,278
20151201|2015-06-29 06:00,29,576.25,579.25,576.25,579,295
20151201|2015-06-29 06:30,29,579,586,578.5,582,325
20151201|2015-06-29 07:00,29,581.5,582.25,580,582.25,470
20151201|2015-06-29 07:30,29,581.5,582.5,581.25,582,98
20151201|2015-06-29 08:30,29,583.5,586,579.75,585,2828
20151201|2015-06-29 09:00,29,585.5,591.75,585.25,589,2472
20151201|2015-06-29 09:30,29,589.25,593,586.5,591.25,2375
20151201|2015-06-29 10:00,29,591.25,595.5,588.75,593,1877
20151201|2015-06-29 10:30,29,593.25,596.75,591.5,591.5,2491
20151201|2015-06-29 11:00,29,591.5,592.25,584.5,588,2822
20151201|2015-06-29 11:30,29,588,591,587.25,589.5,1129
20151201|2015-06-29 12:00,29,589.5,590,586.5,588.75,742
20151201|2015-06-29 12:30,29,589,591.25,588,591,1217
20151201|2015-06-29 13:00,29,591,592,587.5,591,2130
20151201|2015-06-29 19:00,30,590,593,589.25,593,146
20151201|2015-06-29 19:30,30,593,593.75,592.5,593.25,157
20151201|2015-06-29 20:00,30,593,594,592.5,593.5,245
20151201|2015-06-29 20:30,30,593.5,593.75,593.25,593.5,76
20151201|2015-06-29 21:00,30,593.25,594.25,593.25,594.25,92
20151201|2015-06-29 21:30,30,594.5,594.5,593.75,593.75,19
20151201|2015-06-29 22:00,30,593.75,594,593.5,594,108
20151201|2015-06-29 22:30,30,593.75,593.75,593.75,593.75,14
20151201|2015-06-29 23:00,30,594,594.5,593.75,593.75,66
20151201|2015-06-29 23:30,30,593.75,593.75,593.25,593.75,72
20151201|2015-06-30 00:00,30,594,594,593.75,593.75,2
20151201|2015-06-30 00:30,30,593.75,593.75,591.75,592,125
20151201|2015-06-30 01:00,30,592,592,586.75,587.5,195
20151201|2015-06-30 01:30,30,586.75,588.5,585.75,588.5,158
20151201|2015-06-30 02:00,30,588.75,590.75,585,585.5,198
20151201|2015-06-30 02:30,30,585.5,586.25,583.5,583.5,87
20151201|2015-06-30 03:00,30,583.5,584.75,583,583,194
20151201|2015-06-30 03:30,30,583,590.25,583,590.25,215
20151201|2015-06-30 04:00,30,590.5,591.75,589.75,590.5,324
20151201|2015-06-30 04:30,30,590.5,593,590.25,592.25,120
20151201|2015-06-30 05:00,30,592,592,590.5,590.5,121
20151201|2015-06-30 05:30,30,590.5,591.5,590.25,591.5,250
20151201|2015-06-30 06:00,30,591.5,592.5,591.5,592,171
20151201|2015-06-30 06:30,30,591.75,592.5,590.25,590.25,242
20151201|2015-06-30 07:00,30,589.75,589.75,587,588,414
20151201|2015-06-30 07:30,30,588.25,588.5,586.25,587,215
20151201|2015-06-30 08:30,30,589,595.25,587.75,589.5,2321
20151201|2015-06-30 09:00,30,589.5,594,589.25,590.75,1766
20151201|2015-06-30 09:30,30,591,593,589.75,591.25,1124
20151201|2015-06-30 10:00,30,591.75,592.75,589,589.5,1466
20151201|2015-06-30 10:30,30,589.25,590.75,584.75,586.75,1717
20151201|2015-06-30 11:00,30,586.5,599.75,582.75,599.25,5684
20151201|2015-06-30 11:30,30,599.25,611,598,602,4058
20151201|2015-06-30 12:00,30,601.75,606.75,597,606.25,1300
20151201|2015-06-30 12:30,30,606.25,613.25,605.75,613.25,1547
20151201|2015-06-30 13:00,30,613,623.75,613,621.5,4031
20151201|2015-06-30 19:30,1,621,621.5,618.25,618.75,643
20151201|2015-06-30 20:00,1,619,621,617.5,618.25,534
20151201|2015-06-30 20:30,1,619.25,619.25,616.5,617,271
20151201|2015-06-30 21:00,1,617,617,614.75,615,254
20151201|2015-06-30 21:30,1,615,616,614.5,614.5,169
20151201|2015-06-30 22:00,1,614.75,615,614.5,614.5,95
20151201|2015-06-30 22:30,1,615,615,612.75,614.75,252
20151201|2015-06-30 23:00,1,614,614,612.25,612.25,68
20151201|2015-06-30 23:30,1,612.5,612.75,610.75,610.75,136
20151201|2015-07-01 00:00,1,610.75,612,609.25,612,215
20151201|2015-07-01 00:30,1,612,614.25,612,613.25,121
20151201|2015-07-01 01:00,1,613.5,614.5,613.25,613.5,78
20151201|2015-07-01 01:30,1,613.5,615.25,613.5,614.25,130
20151201|2015-07-01 02:00,1,614.5,615.25,614,615.25,181
20151201|2015-07-01 02:30,1,615.5,618,615,618,429
20151201|2015-07-01 03:00,1,618,620.75,617,618.5,321
20151201|2015-07-01 03:30,1,618.5,620.75,616.5,617.75,804
20151201|2015-07-01 04:00,1,618,619,614,614,456
20151201|2015-07-01 04:30,1,614.75,617.25,614,614,275
20151201|2015-07-01 05:00,1,614,614,612,613.5,390
20151201|2015-07-01 05:30,1,613.75,614.25,612,612,197
20151201|2015-07-01 06:00,1,612.75,613.25,611.75,612,259
20151201|2015-07-01 06:30,1,611.75,611.75,609.5,610,631
20151201|2015-07-01 07:00,1,611,611.25,607.25,607.25,429
20151201|2015-07-01 07:30,1,607.5,607.5,603.5,604.5,624
20151201|2015-07-01 08:30,1,609.75,609.75,602,605,4810
20151201|2015-07-01 09:00,1,605,609.5,604,606,2298
20151201|2015-07-01 09:30,1,606.25,607,597.5,599,3578
20151201|2015-07-01 10:00,1,598.75,600,594.5,595,3459
20151201|2015-07-01 10:30,1,595,596,585,588.25,3867
20151201|2015-07-01 11:00,1,588,589.75,584.5,585.25,1280
20151201|2015-07-01 11:30,1,585,587.25,584.75,585.75,987
20151201|2015-07-01 12:00,1,585.75,588.25,584.75,585.5,862
20151201|2015-07-01 12:30,1,585.25,587,585.25,586.25,656
20151201|2015-07-01 13:00,1,586,598.25,585.75,595.5,3541
20151201|2015-07-01 19:00,2,596.5,599.75,595,598.75,206
20151201|2015-07-01 19:30,2,598.75,599.5,598,598.25,68
20151201|2015-07-01 20:00,2,598,598.75,598,598.75,17
20151201|2015-07-01 20:30,2,599.25,599.5,598.75,599.5,103
20151201|2015-07-01 21:00,2,599.75,600,599.5,599.75,39
20151201|2015-07-01 21:30,2,599.75,601,599.5,600.5,114
20151201|2015-07-01 22:00,2,600.75,600.75,600,600.25,53
20151201|2015-07-01 22:30,2,599.5,599.5,599,599,75
20151201|2015-07-01 23:00,2,600,600,599,599,17
20151201|2015-07-01 23:30,2,599,599,598.75,599,17
20151201|2015-07-02 00:00,2,599,599,598.75,598.75,19
20151201|2015-07-02 00:30,2,598.75,598.75,598.5,598.5,14
20151201|2015-07-02 01:00,2,598.25,598.25,597.5,597.5,7
20151201|2015-07-02 01:30,2,598,598.25,597.25,597.25,172
20151201|2015-07-02 02:00,2,597.25,598.25,597.25,597.75,160
20151201|2015-07-02 02:30,2,598,598.75,597.5,598.75,70
20151201|2015-07-02 03:00,2,598.75,599.5,598.5,599.5,129
20151201|2015-07-02 03:30,2,599.25,599.25,596.75,596.75,175
20151201|2015-07-02 04:00,2,596.5,596.75,586.75,586.75,422
20151201|2015-07-02 04:30,2,586.25,588.75,585,587,641
20151201|2015-07-02 05:00,2,587.75,591,587.5,589.5,266
20151201|2015-07-02 05:30,2,589,589,588.5,588.5,149
20151201|2015-07-02 06:00,2,588.5,591.75,588.5,590.5,105
20151201|2015-07-02 06:30,2,591.25,591.75,589.75,589.75,75
20151201|2015-07-02 07:00,2,589.5,589.5,586.75,587.25,347
20151201|2015-07-02 07:30,2,587.75,588.5,586,586.5,169
20151201|2015-07-02 08:30,2,585.5,591,582.5,585.75,3191
20151201|2015-07-02 09:00,2,586.5,596.75,586.25,588.75,2409
20151201|2015-07-02 09:30,2,588.5,595.25,588.25,594.75,1289
20151201|2015-07-02 10:00,2,594.5,598.75,594.5,595,1752
20151201|2015-07-02 10:30,2,595.25,603.25,594.75,603,1651
20151201|2015-07-02 11:00,2,603.75,606,602,604,1916
20151201|2015-07-02 11:30,2,604.25,609,596.5,596.5,3300
20151201|2015-07-05 19:00,6,594,594.5,586,589.5,954
20151201|2015-07-05 19:30,6,588.75,591.5,588.75,591,89
20151201|2015-07-05 20:00,6,591,594.25,590,594.25,95
20151201|2015-07-05 20:30,6,593.5,593.5,592,592,33
20151201|2015-07-05 21:00,6,591.75,591.75,589,589.5,107
20151201|2015-07-05 21:30,6,589.25,589.25,588.5,589.25,30
20151201|2015-07-05 22:00,6,589,590.5,589,590.5,27
20151201|2015-07-05 22:30,6,590.5,590.75,588.75,588.75,28
20151201|2015-07-05 23:00,6,588.5,589.25,588.5,589.25,27
20151201|2015-07-05 23:30,6,589.25,590.5,589.25,590.5,50
20151201|2015-07-06 00:00,6,590.5,590.5,590.5,590.5,4
20151201|2015-07-06 00:30,6,590,590.5,589,590.5,72
20151201|2015-07-06 01:00,6,589.75,590.25,589.5,589.75,30
20151201|2015-07-06 01:30,6,589.5,589.5,589,589,14
20151201|2015-07-06 02:00,6,588,588.75,586.25,588.75,84
20151201|2015-07-06 02:30,6,588.5,591.25,587.75,590.25,120
20151201|2015-07-06 03:00,6,590.5,590.5,588.75,590.5,24
20151201|2015-07-06 03:30,6,590,590,587.75,587.75,28
20151201|2015-07-06 04:00,6,588.25,588.5,587.25,587.5,7
20151201|2015-07-06 04:30,6,587.25,588,587,587,53
20151201|2015-07-06 05:00,6,586.5,586.5,584.5,585.5,293
20151201|2015-07-06 05:30,6,585.5,585.75,585,585.25,77
20151201|2015-07-06 06:00,6,585.5,587.25,585.25,587.25,55
20151201|2015-07-06 06:30,6,586,586.25,583.5,583.5,89
20151201|2015-07-06 07:00,6,584,585.5,581.5,584.75,410
20151201|2015-07-06 07:30,6,584.5,585,583.75,584,47
20151201|2015-07-06 08:30,6,583.75,593.75,583,592,3359
20151201|2015-07-06 09:00,6,591.5,596.25,591.5,592.25,1439
20151201|2015-07-06 09:30,6,592.25,596,592.25,594.25,1805
20151201|2015-07-06 10:00,6,594.5,602,594,600.25,4133
20151201|2015-07-06 10:30,6,600.5,604.25,598.25,598.5,2276
20151201|2015-07-06 11:00,6,598.5,605.5,598.25,604,1131
20151201|2015-07-06 11:30,6,604,607.25,603.5,605.5,1086
20151201|2015-07-06 12:00,6,605.25,606,600.75,604.5,834
20151201|2015-07-06 12:30,6,604.5,605,599.5,600.75,563
20151201|2015-07-06 13:00,6,600.75,605,600,603.25,1552
20151201|2015-07-06 19:00,7,601.25,601.25,597.75,600,268
20151201|2015-07-06 19:30,7,599.5,600.5,597.5,597.5,30
20151201|2015-07-06 20:00,7,598.25,600,598,599.25,70
20151201|2015-07-06 20:30,7,599,599,597.75,598.25,12
20151201|2015-07-06 21:00,7,598.25,600,598,598.75,19
20151201|2015-07-06 21:30,7,600,600,598.75,598.75,5
20151201|2015-07-06 22:00,7,598.5,598.5,598.25,598.25,5
20151201|2015-07-06 22:30,7,599,599,599,599,2
20151201|2015-07-06 23:00,7,599.75,599.75,599.75,599.75,3
20151201|2015-07-06 23:30,7,599.25,601,599.25,601,16
20151201|2015-07-07 00:00,7,601.25,601.25,599.5,600,32
20151201|2015-07-07 00:30,7,600.75,600.75,599.25,599.25,12
20151201|2015-07-07 01:00,7,599,599.75,597.5,597.5,139
20151201|2015-07-07 01:30,7,597,597.5,596.25,597,204
20151201|2015-07-07 02:00,7,596.75,597.75,596.75,597.75,42
20151201|2015-07-07 02:30,7,597.5,597.75,596,596.25,87
20151201|2015-07-07 03:00,7,596,599.75,596,598.75,130
20151201|2015-07-07 03:30,7,598,598,596,596,113
20151201|2015-07-07 04:00,7,595.75,595.75,593,593.5,435
20151201|2015-07-07 04:30,7,593.5,595.25,593.5,594.25,124
20151201|2015-07-07 05:00,7,595.5,597.75,594.75,595.75,154
20151201|2015-07-07 05:30,7,596.25,598,595.25,596.5,50
20151201|2015-07-07 06:00,7,596.75,597,594,594.5,273
20151201|2015-07-07 06:30,7,594,594,591.75,592,178
20151201|2015-07-07 07:00,7,592.25,593.5,591.25,592.25,277
20151201|2015-07-07 07:30,7,592.5,595.5,591.75,593.75,274
20151201|2015-07-07 08:30,7,594.25,596.25,586.25,589,4612
20151201|2015-07-07 09:00,7,588.75,592.75,587.75,587.75,1957
20151201|2015-07-07 09:30,7,588,591.75,587,591.25,1451
20151201|2015-07-07 10:00,7,591.25,591.5,587.75,590.5,1349
20151201|2015-07-07 10:30,7,591,597.5,590.5,596,1092
20151201|2015-07-07 11:00,7,596,597.25,591.25,591.25,1080
20151201|2015-07-07 11:30,7,592.25,594,589.5,590,812
20151201|2015-07-07 12:00,7,590,593.5,589,592.75,605
20151201|2015-07-07 12:30,7,593.25,595,590,591,596
20151201|2015-07-07 13:00,7,591,594,590.75,592,1108
20151201|2015-07-07 19:00,8,592,592.5,590.75,592.25,538
20151201|2015-07-07 19:30,8,592.5,593,592.5,592.5,55
20151201|2015-07-07 20:00,8,592.5,592.75,590.25,590.5,87
20151201|2015-07-07 20:30,8,590,590,588.5,588.5,117
20151201|2015-07-07 21:00,8,589,589.25,589,589,4
20151201|2015-07-07 21:30,8,588.75,589,588.5,588.75,38
20151201|2015-07-07 22:00,8,588.5,589,588.5,589,28
20151201|2015-07-07 22:30,8,589,589,589,589,40
20151201|2015-07-07 23:00,8,590,590.5,589.75,590.5,7
20151201|2015-07-07 23:30,8,590,590,590,590,3
20151201|2015-07-08 00:00,8,589.75,590.25,589.25,590.25,12
20151201|2015-07-08 00:30,8,591,591,591,591,2
20151201|2015-07-08 01:00,8,591,591,588.75,588.75,38
20151201|2015-07-08 01:30,8,588.75,589.25,588,588,172
20151201|2015-07-08 02:00,8,587.5,587.5,585.25,586.5,146
20151201|2015-07-08 02:30,8,586.5,586.5,584.25,585,129
20151201|2015-07-08 03:00,8,585,585.5,584,585.5,153
20151201|2015-07-08 03:30,8,585,585,581.75,582.75,427
20151201|2015-07-08 04:00,8,583,583.25,581,582.5,118
20151201|2015-07-08 04:30,8,583,585.25,582.25,584.75,242
20151201|2015-07-08 05:00,8,584.25,584.75,583.25,584,140
20151201|2015-07-08 05:30,8,583.75,585.25,583.25,584.75,312
20151201|2015-07-08 06:00,8,584.25,584.75,582,582,263
20151201|2015-07-08 06:30,8,582.25,584.25,582,584,149
20151201|2015-07-08 07:00,8,584.25,587.25,584.25,585.5,262
20151201|2015-07-08 07:30,8,585.5,585.5,584.25,584.5,265
20151201|2015-07-08 08:30,8,584,592.25,583.75,591.25,3597
20151201|2015-07-08 09:00,8,591.25,595.25,589.5,590.5,1655
20151201|2015-07-08 09:30,8,590.5,592.5,587.5,589.75,1063
20151201|2015-07-08 10:00,8,590,592,589,590.5,735
20151201|2015-07-08 10:30,8,590.5,591.5,584.5,585.25,1207
20151201|2015-07-08 11:00,8,585.25,586.25,582.75,583.25,647
20151201|2015-07-08 11:30,8,583,586.25,582.75,584.25,435
20151201|2015-07-08 12:00,8,584,585.25,582.75,585,398
20151201|2015-07-08 12:30,8,585.25,585.25,584,584.5,465
20151201|2015-07-08 13:00,8,584.25,586,583.75,585,1459
20151201|2015-07-08 19:00,9,585.25,586.25,584.25,585.5,133
20151201|2015-07-08 19:30,9,586.5,586.75,586.25,586.75,15
20151201|2015-07-08 20:00,9,586.75,587,586.25,587,31
20151201|2015-07-08 20:30,9,587,588.5,587,588.5,7
20151201|2015-07-08 21:00,9,588,589.5,588,589,31
20151201|2015-07-08 22:00,9,589.5,589.5,589.5,589.5,1
20151201|2015-07-08 22:30,9,589.25,590,589.25,590,21
20151201|2015-07-08 23:00,9,589.75,589.75,589.75,589.75,1
20151201|2015-07-08 23:30,9,589.75,590,589.75,590,4
20151201|2015-07-09 00:00,9,590.25,590.5,590.25,590.5,5
20151201|2015-07-09 00:30,9,590.75,591.5,590.5,591,110
20151201|2015-07-09 01:00,9,590.75,591.5,590,591.25,124
20151201|2015-07-09 01:30,9,591.25,591.25,588.5,590,47
20151201|2015-07-09 02:00,9,590,592.25,590,592.25,46
20151201|2015-07-09 02:30,9,590.75,591,590,590,83
20151201|2015-07-09 03:00,9,590,590,588,588.25,130
20151201|2015-07-09 03:30,9,588.5,589.5,587.75,589,79
20151201|2015-07-09 04:00,9,589,589.25,587.5,587.75,181
20151201|2015-07-09 04:30,9,587.75,588,587.25,587.75,56
20151201|2015-07-09 05:00,9,588,588.5,587.75,588,169
20151201|2015-07-09 05:30,9,588,588.75,588,588.5,187
20151201|2015-07-09 06:00,9,589,589.5,588.75,589.5,152
20151201|2015-07-09 06:30,9,589.5,591.75,588.5,591,379
20151201|2015-07-09 07:00,9,591.25,591.5,590,591,174
20151201|2015-07-09 07:30,9,591,592,589.25,589.25,184
20151201|2015-07-09 08:30,9,588.25,593.75,588.25,589.5,2140
20151201|2015-07-09 09:00,9,589.5,590.5,586.25,586.5,744
20151201|2015-07-09 09:30,9,586.75,588.5,583.5,587.75,1984
20151201|2015-07-09 10:00,9,587.75,589.25,585.75,588,472
20151201|2015-07-09 10:30,9,588,590.25,585.5,589.25,556
20151201|2015-07-09 11:00,9,589.25,593,588,591.25,1665
20151201|2015-07-09 11:30,9,591,592,589.25,590,847
20151201|2015-07-09 12:00,9,590.25,591,589,589.25,735
20151201|2015-07-09 12:30,9,589.75,590.5,587.5,589.75,602
20151201|2015-07-09 13:00,9,588.75,590,585,585,1214
20151201|2015-07-09 19:00,10,585,585.25,582,584.75,293
20151201|2015-07-09 19:30,10,584.5,584.5,582.5,584.5,52
20151201|2015-07-09 20:00,10,584.5,584.75,582.75,583,93
20151201|2015-07-09 20:30,10,583.5,583.5,582,582.75,108
20151201|2015-07-09 21:00,10,582.25,582.5,582,582.5,8
20151201|2015-07-09 21:30,10,583.75,585,583.75,585,12
20151201|2015-07-09 22:00,10,585,585,585,585,4
20151201|2015-07-09 22:30,10,585,585,584.75,584.75,5
20151201|2015-07-09 23:00,10,584.75,585,584.75,585,17
20151201|2015-07-10 00:00,10,585,585,585,585,2
20151201|2015-07-10 00:30,10,584.5,585.5,584.5,585.5,17
20151201|2015-07-10 01:00,10,585.5,588.25,585.5,588.25,84
20151201|2015-07-10 01:30,10,587.75,588,587,588,55
20151201|2015-07-10 02:00,10,587.25,587.25,586.25,586.75,26
20151201|2015-07-10 02:30,10,587,587,584.75,585.75,81
20151201|2015-07-10 03:00,10,586,586.25,582,583.5,250
20151201|2015-07-10 03:30,10,584.25,584.75,583.5,584.75,91
20151201|2015-07-10 04:00,10,584.25,587.25,584,587.25,113
20151201|2015-07-10 04:30,10,587.5,587.5,586.75,587,35
20151201|2015-07-10 05:00,10,587.25,587.5,587,587.5,17
20151201|2015-07-10 05:30,10,587.5,588,587.25,588,49
20151201|2015-07-10 06:00,10,588.5,591,588,590.5,491
20151201|2015-07-10 06:30,10,590.5,591,589.5,591,124
20151201|2015-07-10 07:00,10,591.5,591.5,590.75,591.5,45
20151201|2015-07-10 07:30,10,591.75,592.25,591,592.25,242
20151201|2015-07-10 08:30,10,591.75,593.25,588.5,591.25,1036
20151201|2015-07-10 09:00,10,591.25,592.5,589.25,589.5,510
20151201|2015-07-10 09:30,10,589.75,590.5,585,585.75,834
20151201|2015-07-10 10:00,10,585.5,587.25,584.25,586.5,638
20151201|2015-07-10 10:30,10,586.5,587.25,585.25,586,806
20151201|2015-07-10 11:00,10,586,595,575.75,592.25,6779
20151201|2015-07-10 11:30,10,592.25,592.5,585,589.5,2019
20151201|2015-07-10 12:00,10,589.25,590,584.25,587.25,1519
20151201|2015-07-10 12:30,10,587.25,588.25,583.75,584,1622
20151201|2015-07-10 13:00,10,584.25,585.5,582.25,582.25,1788
20151201|2015-07-12 19:00,13,582,583.5,579.25,580.5,700
20151201|2015-07-12 19:30,13,581.25,582.5,580.5,580.5,76
20151201|2015-07-12 20:00,13,580.75,580.75,577.25,579,142
20151201|2015-07-12 20:30,13,579,579.75,578.75,579.5,87
20151201|2015-07-12 21:00,13,579.75,580,579.75,580,39
20151201|2015-07-12 21:30,13,581.25,581.75,581,581,6
20151201|2015-07-12 22:00,13,581,581.25,578.75,579,62
20151201|2015-07-12 22:30,13,579,580,579,579.75,14
20151201|2015-07-12 23:00,13,579.25,579.25,578,578,10
20151201|2015-07-12 23:30,13,578.5,579.25,578.25,578.25,10
20151201|2015-07-13 00:00,13,579,579,579,579,5
20151201|2015-07-13 00:30,13,578.75,578.75,578,578,8
20151201|2015-07-13 01:00,13,578.25,578.75,578,578.5,29
20151201|2015-07-13 01:30,13,579,581,579,581,113
20151201|2015-07-13 02:00,13,581,581,579.5,580,45
20151201|2015-07-13 02:30,13,580,581,579.5,580.25,40
20151201|2015-07-13 03:00,13,581.25,581.25,580.25,580.75,9
20151201|2015-07-13 03:30,13,581,582.5,580.5,582.5,53
20151201|2015-07-13 04:00,13,582.5,583,580.25,580.5,179
20151201|2015-07-13 04:30,13,580.5,581.75,580.5,581.5,143
20151201|2015-07-13 05:00,13,581.5,582.5,581,581.75,132
20151201|2015-07-13 05:30,13,581.5,582,580.5,581.5,276
20151201|2015-07-13 06:00,13,581.5,582,581.25,581.75,128
20151201|2015-07-13 06:30,13,581.75,582,581.25,581.25,82
20151201|2015-07-13 07:00,13,581,581.5,578.5,578.5,286
20151201|2015-07-13 07:30,13,578.5,578.75,577.75,577.75,209
20151201|2015-07-13 08:30,13,577.5,580.75,573.5,579.5,2754
20151201|2015-07-13 09:00,13,578.75,580,578,579,1544
20151201|2015-07-13 09:30,13,579,579.5,577.25,578.5,1933
20151201|2015-07-13 10:00,13,578.25,579.25,578,578.75,1750
20151201|2015-07-13 10:30,13,578.75,579.25,577.75,578,806
20151201|2015-07-13 11:00,13,578,579,576.5,577.75,734
20151201|2015-07-13 11:30,13,577.75,579,577.5,578.75,824
20151201|2015-07-13 12:00,13,578.75,581.5,578.5,581,899
20151201|2015-07-13 12:30,13,581,581.75,579.25,581.5,461
20151201|2015-07-13 13:00,13,581.5,582.5,580.75,581.25,1171
20151201|2015-07-13 19:00,14,581,583.75,580.25,582.5,391
20151201|2015-07-13 19:30,14,583,583,581.25,581.5,36
20151201|2015-07-13 20:00,14,583,583.25,582.25,583,158
20151201|2015-07-13 20:30,14,582.75,582.75,582.25,582.25,32
20151201|2015-07-13 21:00,14,582.75,584,582.5,583.5,60
20151201|2015-07-13 21:30,14,584,587,584,585.75,265
20151201|2015-07-13 22:00,14,585.75,586.5,584.75,586,92
20151201|2015-07-13 22:30,14,585.5,585.75,585,585.75,7
20151201|2015-07-13 23:00,14,586,586,585.75,586,4
20151201|2015-07-13 23:30,14,586.25,586.25,585.75,586.25,22
20151201|2015-07-14 00:00,14,585.75,586.5,585.75,586.5,2
20151201|2015-07-14 00:30,14,586.5,587.25,586,586,76
20151201|2015-07-14 01:00,14,586,586.25,586,586,20
20151201|2015-07-14 01:30,14,586,586.5,585.75,586,30
20151201|2015-07-14 02:00,14,586.5,587.75,586.5,587.75,68
20151201|2015-07-14 02:30,14,587.75,587.75,586,586,73
20151201|2015-07-14 03:00,14,586.25,586.75,585.5,585.5,56
20151201|2015-07-14 03:30,14,585.25,585.5,584.25,584.25,132
20151201|2015-07-14 04:00,14,584.25,585.75,583.75,584.5,103
20151201|2015-07-14 04:30,14,584.5,584.75,583.5,583.75,162
20151201|2015-07-14 05:00,14,584.25,584.25,583,583,13
20151201|2015-07-14 05:30,14,582.75,582.75,581.75,581.75,39
20151201|2015-07-14 06:00,14,581.5,582.5,581.25,582.5,88
20151201|2015-07-14 06:30,14,582,582.5,580.25,580.75,167
20151201|2015-07-14 07:00,14,581.25,583.25,581,582.75,166
20151201|2015-07-14 07:30,14,583,583,582,582.25,80
20151201|2015-07-14 08:30,14,583.5,583.5,575,576.25,3166
20151201|2015-07-14 09:00,14,575.5,578,575,576.25,901
20151201|2015-07-14 09:30,14,576.75,578.5,575.5,577.75,1066
20151201|2015-07-14 10:00,14,578,579.5,576.25,576.25,665
20151201|2015-07-14 10:30,14,576,577.5,576,577.5,680
20151201|2015-07-14 11:00,14,577.25,577.75,576,576.25,245
20151201|2015-07-14 11:30,14,576.5,577.75,574.75,577.25,1108
20151201|2015-07-14 12:00,14,577.25,577.75,575.5,576,471
20151201|2015-07-14 12:30,14,576.75,578,576.5,577,553
20151201|2015-07-14 13:00,14,577.25,578.25,576.25,576.25,1723
20151201|2015-07-14 19:00,15,575.25,575.5,572.25,572.75,654
20151201|2015-07-14 19:30,15,572.5,575,572.5,574.25,203
20151201|2015-07-14 20:00,15,574,576,573.75,574.5,115
20151201|2015-07-14 20:30,15,574.75,575.5,574.75,575,14
20151201|2015-07-14 21:00,15,575,575.75,575,575,8
20151201|2015-07-14 21:30,15,575,575.5,575,575.5,4
20151201|2015-07-14 22:00,15,574.25,574.25,573.25,573.75,69
20151201|2015-07-14 22:30,15,573.5,574,573.25,573.25,19
20151201|2015-07-14 23:00,15,573.5,574.5,573.5,574.5,50
20151201|2015-07-14 23:30,15,574.5,574.5,572.5,572.5,74
20151201|2015-07-15 00:00,15,574.5,574.5,574.25,574.25,4
20151201|2015-07-15 00:30,15,575,575,575,575,2
20151201|2015-07-15 01:00,15,575,575,574.75,574.75,39
20151201|2015-07-15 01:30,15,575.25,575.25,574.75,575,40
20151201|2015-07-15 02:00,15,575,575,574.75,575,41
20151201|2015-07-15 02:30,15,574.75,575,574.5,574.75,90
20151201|2015-07-15 03:00,15,574.75,574.75,572.75,573.25,93
20151201|2015-07-15 03:30,15,573.5,574,573,573.75,266
20151201|2015-07-15 04:00,15,574,574.25,572.5,573,215
20151201|2015-07-15 04:30,15,573,573,570.5,571,437
20151201|2015-07-15 05:00,15,571,571.75,569.75,570,327
20151201|2015-07-15 05:30,15,570,570,568.25,568.5,443
20151201|2015-07-15 06:00,15,569,569,568.25,568.5,213
20151201|2015-07-15 06:30,15,568.75,569,568,569,227
20151201|2015-07-15 07:00,15,569,569.5,568.75,569.5,247
20151201|2015-07-15 07:30,15,569.5,571.5,569.5,570.75,321
20151201|2015-07-15 08:30,15,569.75,574.25,568.75,573.25,3391
20151201|2015-07-15 09:00,15,573.5,575,570.25,571.5,1572
20151201|2015-07-15 09:30,15,571.25,573.25,569,569.5,1252
20151201|2015-07-15 10:00,15,569,571.5,568,570.75,708
20151201|2015-07-15 10:30,15,571.5,571.5,569.75,570.5,635
20151201|2015-07-15 11:00,15,570.25,570.75,566,567.5,2207
20151201|2015-07-15 11:30,15,567.5,570,566.5,569.5,781
20151201|2015-07-15 12:00,15,569.75,574,568,572,1441
20151201|2015-07-15 12:30,15,572,574.75,571.75,573.5,1298
20151201|2015-07-15 13:00,15,573.75,575.5,572.75,575,1100
20151201|2015-07-15 19:00,16,575.25,575.5,573,573.75,197
20151201|2015-07-15 19:30,16,573.5,574,573.25,574,56
20151201|2015-07-15 20:00,16,574.5,575.75,574.5,574.75,107
20151201|2015-07-15 20:30,16,574.75,575,574.5,575,12
20151201|2015-07-15 21:00,16,574.75,575,574.5,575,10
20151201|2015-07-15 21:30,16,574.5,574.75,574.25,574.5,59
20151201|2015-07-15 22:00,16,574.5,574.5,574.25,574.25,17
20151201|2015-07-15 22:30,16,574.25,574.5,574.25,574.5,5
20151201|2015-07-15 23:00,16,574.75,574.75,574.75,574.75,2
20151201|2015-07-16 00:00,16,574.5,574.5,574,574,14
20151201|2015-07-16 00:30,16,574.25,574.5,574,574,20
20151201|2015-07-16 01:00,16,574.25,574.75,574.25,574.75,25
20151201|2015-07-16 01:30,16,575,575,574,574,35
20151201|2015-07-16 02:00,16,574,574,574,574,67
20151201|2015-07-16 02:30,16,574,574.25,571.5,572,127
20151201|2015-07-16 03:00,16,572,572.5,571.75,571.75,220
20151201|2015-07-16 03:30,16,572.25,572.25,570,570.5,413
20151201|2015-07-16 04:00,16,570.5,571,570.25,570.25,181
20151201|2015-07-16 04:30,16,570.25,570.75,570,570.5,157
20151201|2015-07-16 05:00,16,570.5,573.5,569.5,572,341
20151201|2015-07-16 05:30,16,572.5,573,572.25,572.25,15
20151201|2015-07-16 06:00,16,572.5,573.75,572.25,573.75,109
20151201|2015-07-16 06:30,16,574,575.5,574,575.25,108
20151201|2015-07-16 07:00,16,575.25,580.75,574.75,579,752
20151201|2015-07-16 07:30,16,578.25,579,574.75,578.25,726
20151201|2015-07-16 08:30,16,578,580.75,575.5,576.5,3316
20151201|2015-07-16 09:00,16,576.75,580.5,576.25,578.25,1197
20151201|2015-07-16 09:30,16,578.75,580.5,577.5,580,805
20151201|2015-07-16 10:00,16,580.25,581.75,572.75,575.25,1688
20151201|2015-07-16 10:30,16,575.75,576.25,573,575,1537
20151201|2015-07-16 11:00,16,575,575.5,571.25,573.75,1216
20151201|2015-07-16 11:30,16,574,575.5,572.25,573.75,647
20151201|2015-07-16 12:00,16,574.25,575,573.25,574,725
20151201|2015-07-16 12:30,16,574,575.25,571.75,572.75,580
20151201|2015-07-16 13:00,16,572.25,574.5,570.5,571.25,1420
20151201|2015-07-16 19:00,17,570.5,570.5,569.25,569.5,179
20151201|2015-07-16 19:30,17,569.5,569.75,569,569.25,46
20151201|2015-07-16 20:00,17,569,569.5,568,568,110
20151201|2015-07-16 20:30,17,568,568,566,567.25,113
20151201|2015-07-16 21:00,17,567.25,568.5,566,567,32
20151201|2015-07-16 21:30,17,566.5,567.25,566,566,39
20151201|2015-07-16 22:00,17,566.25,567,566.25,566.75,12
20151201|2015-07-16 22:30,17,566.75,567.5,565.75,567.5,29
20151201|2015-07-16 23:00,17,566.75,567,566,566.25,37
20151201|2015-07-16 23:30,17,566.75,566.75,566.75,566.75,2
20151201|2015-07-17 00:00,17,567.5,567.75,567.25,567.25,18
20151201|2015-07-17 00:30,17,566.75,566.75,566.5,566.5,10
20151201|2015-07-17 01:00,17,566.5,566.75,566.5,566.75,35
20151201|2015-07-17 01:30,17,566.75,567.75,566.75,567.75,120
20151201|2015-07-17 02:00,17,568,568.75,567.75,568.5,28
20151201|2015-07-17 02:30,17,568.25,568.25,567,567.75,19
20151201|2015-07-17 03:00,17,567.5,568.25,567.5,568.25,61
20151201|2015-07-17 03:30,17,568.5,569.75,568.25,569.75,43
20151201|2015-07-17 04:00,17,569.5,569.75,569.5,569.75,17
20151201|2015-07-17 04:30,17,569.25,569.25,568.25,569,45
20151201|2015-07-17 05:00,17,568.5,569.75,568.5,569.25,27
20151201|2015-07-17 05:30,17,569,569.75,569,569.5,41
20151201|2015-07-17 06:00,17,569,569,568.25,568.75,54
20151201|2015-07-17 06:30,17,568.75,568.75,567.25,567.25,74
20151201|2015-07-17 07:00,17,567.25,567.25,566.25,566.25,79
20151201|2015-07-17 07:30,17,566,566,565.25,565.25,186
20151201|2015-07-17 08:30,17,565,565.75,560.5,562.25,2669
20151201|2015-07-17 09:00,17,562.25,563.25,559.25,559.5,1747
20151201|2015-07-17 09:30,17,559.5,559.5,555.5,558.25,3449
20151201|2015-07-17 10:00,17,558.5,562.25,557,560.75,1325
20151201|2015-07-17 10:30,17,561,561.75,558.5,558.5,598
20151201|2015-07-17 11:00,17,558.5,561.25,558.25,559,576
20151201|2015-07-17 11:30,17,559.25,560.75,558.25,560.5,522
20151201|2015-07-17 12:00,17,560.75,562.75,560.75,562.25,587
20151201|2015-07-17 12:30,17,562.5,563.5,561,563,721
20151201|2015-07-17 13:00,17,563.25,565,561.25,564,2308
20151201|2015-07-19 19:00,20,563,563,555,556.25,752
20151201|2015-07-19 19:30,20,555.75,556.5,555.5,556,60
20151201|2015-07-19 20:00,20,555.5,555.5,554.5,554.5,65
20151201|2015-07-19 20:30,20,554.5,555,552.5,553.5,109
20151201|2015-07-19 21:00,20,553.75,555.75,553.5,555.75,65
20151201|2015-07-19 21:30,20,556,556.25,554.25,555.5,47
20151201|2015-07-19 22:00,20,554.75,555.5,554,554,23
20151201|2015-07-19 22:30,20,554,557.25,552.75,557.25,42
20151201|2015-07-19 23:00,20,557,557.25,557,557.25,6
20151201|2015-07-19 23:30,20,557.25,557.25,556,556,30
20151201|2015-07-20 00:00,20,556,556,556,556,1
20151201|2015-07-20 00:30,20,556,556.25,556,556.25,15
20151201|2015-07-20 01:00,20,556.25,556.25,554.5,555.25,111
20151201|2015-07-20 01:30,20,555.5,555.75,555.5,555.75,15
20151201|2015-07-20 02:00,20,555.75,557.25,555.75,557,143
20151201|2015-07-20 02:30,20,556.75,556.75,555.75,556,178
20151201|2015-07-20 03:00,20,556.5,556.75,556.25,556.25,9
20151201|2015-07-20 03:30,20,556.5,557.75,556.5,557,333
20151201|2015-07-20 04:00,20,557.5,557.5,554.75,555,559
20151201|2015-07-20 04:30,20,554.75,555.25,553.75,555,250
20151201|2015-07-20 05:00,20,555,555.5,554,555,103
20151201|2015-07-20 05:30,20,555,555.25,554.25,554.75,87
20151201|2015-07-20 06:00,20,555.25,555.25,553.75,554.5,180
20151201|2015-07-20 06:30,20,554.25,555.25,553.75,554.75,183
20151201|2015-07-20 07:00,20,554.25,555,554,554.25,101
20151201|2015-07-20 07:30,20,554,554,552.75,553,138
20151201|2015-07-20 08:30,20,552.25,554.5,551,551.25,2665
20151201|2015-07-20 09:00,20,551.5,552.25,551,552,922
20151201|2015-07-20 09:30,20,551.75,552,548.25,550,2784
20151201|2015-07-20 10:00,20,550,552.75,549.5,550,1002
20151201|2015-07-20 10:30,20,549.75,550.25,547.5,549,1582
20151201|2015-07-20 11:00,20,548.75,549.75,548,548,824
20151201|2015-07-20 11:30,20,548,548,545.25,547.25,1298
20151201|2015-07-20 12:00,20,547.25,548,546,546,303
20151201|2015-07-20 12:30,20,546,546,542.5,543.75,2103
20151201|2015-07-20 13:00,20,543.75,544.75,540.25,544.5,3807
20151201|2015-07-20 19:00,21,541.75,543.5,541,541,257
20151201|2015-07-20 19:30,21,541.25,541.25,540.75,541,32
20151201|2015-07-20 20:00,21,541.25,541.5,540.75,541.25,42
20151201|2015-07-20 20:30,21,541,541,540.75,540.75,38
20151201|2015-07-20 21:00,21,540.25,540.75,540,540,131
20151201|2015-07-20 21:30,21,540,540.5,540,540.25,74
20151201|2015-07-20 22:00,21,539.75,540.25,539.5,539.75,90
20151201|2015-07-20 22:30,21,539.5,539.75,539.5,539.75,9
20151201|2015-07-20 23:00,21,539.75,540,539.75,539.75,10
20151201|2015-07-20 23:30,21,540,540,539.75,540,39
20151201|2015-07-21 00:00,21,540,540.25,539.75,539.75,41
20151201|2015-07-21 00:30,21,540,540.25,539.75,540.25,79
20151201|2015-07-21 01:00,21,540.25,541,540,541,18
20151201|2015-07-21 01:30,21,540,540.75,540,540.5,76
20151201|2015-07-21 02:00,21,540.75,541.5,540.75,541.25,128
20151201|2015-07-21 02:30,21,541.5,542.5,541.5,542.5,87
20151201|2015-07-21 03:00,21,542.25,546.25,542.25,546,345
20151201|2015-07-21 03:30,21,546.25,547,544.75,544.75,584
20151201|2015-07-21 04:00,21,544.5,546.25,543.75,544,66
20151201|2015-07-21 04:30,21,544.25,545.25,544.25,545,183
20151201|2015-07-21 05:00,21,545,545,542.75,542.75,124
20151201|2015-07-21 05:30,21,542.5,543.25,542.25,542.75,41
20151201|2015-07-21 06:00,21,542.75,543,541.5,542.5,154
20151201|2015-07-21 06:30,21,542.25,543,541,542,225
20151201|2015-07-21 07:00,21,542.5,542.75,539.25,539.5,285
20151201|2015-07-21 07:30,21,539.25,539.75,537.25,537.75,536
20151201|2015-07-21 08:30,21,537.75,542.25,536.75,541.5,3499
20151201|2015-07-21 09:00,21,541.75,546,541,545.25,1757
20151201|2015-07-21 09:30,21,544.75,544.75,538.75,540.5,1517
20151201|2015-07-21 10:00,21,540.5,542.25,539.5,540.5,662
20151201|2015-07-21 10:30,21,540.25,541,538.5,538.5,809
20151201|2015-07-21 11:00,21,538.5,540.25,538.25,538.5,869
20151201|2015-07-21 11:30,21,538.5,539,537.25,537.75,510
20151201|2015-07-21 12:00,21,537.75,538.25,535.25,535.75,1432
20151201|2015-07-21 12:30,21,535.75,536,535,535,693
20151201|2015-07-21 13:00,21,535,535.25,532.5,532.75,1349
20151201|2015-07-21 19:00,22,532.75,533,530.5,530.5,396
20151201|2015-07-21 19:30,22,530.5,531.25,530.5,530.5,64
20151201|2015-07-21 20:00,22,530.5,531.25,529.5,530.25,348
20151201|2015-07-21 20:30,22,530.75,530.75,529.5,530.25,127
20151201|2015-07-21 21:00,22,530.5,530.5,530,530.5,90
20151201|2015-07-21 21:30,22,530.5,530.5,530.25,530.25,38
20151201|2015-07-21 22:00,22,530.5,530.5,530,530,21
20151201|2015-07-21 22:30,22,530.5,531.25,530.5,530.5,31
20151201|2015-07-21 23:00,22,530.75,531.25,530.75,531.25,27
20151201|2015-07-21 23:30,22,531,531,531,531,2
20151201|2015-07-22 00:00,22,531,531.25,531,531.25,9
20151201|2015-07-22 00:30,22,531,531,529.75,529.75,28
20151201|2015-07-22 01:00,22,530,531,529.75,530.75,91
20151201|2015-07-22 01:30,22,530.5,530.75,530.25,530.75,47
20151201|2015-07-22 02:00,22,530.5,530.5,530,530.5,17
20151201|2015-07-22 02:30,22,530.5,530.75,529,529.25,125
20151201|2015-07-22 03:00,22,529.5,529.5,527.25,528.5,228
20151201|2015-07-22 03:30,22,528.25,529,527.25,529,171
20151201|2015-07-22 04:00,22,529.25,529.5,528.5,528.5,149
20151201|2015-07-22 04:30,22,528.5,528.75,528,528,186
20151201|2015-07-22 05:00,22,528,528,527,527.25,73
20151201|2015-07-22 05:30,22,527,527.25,526.25,526.25,126
20151201|2015-07-22 06:00,22,526,527,525.75,526.25,245
20151201|2015-07-22 06:30,22,526.25,526.25,525.25,525.75,150
20151201|2015-07-22 07:00,22,525.75,526,525,525.75,428
20151201|2015-07-22 07:30,22,525.75,526,524.75,525,86
20151201|2015-07-22 08:30,22,525.75,528.5,523.75,528.25,2291
20151201|2015-07-22 09:00,22,528.25,534.75,528.25,534.25,2728
20151201|2015-07-22 09:30,22,534,536,530.75,533.25,2204
20151201|2015-07-22 10:00,22,533,533.25,528.75,530.75,858
20151201|2015-07-22 10:30,22,530.75,533.25,529.5,529.75,814
20151201|2015-07-22 11:00,22,529.5,530.5,528.5,529.75,640
20151201|2015-07-22 11:30,22,529.25,530.25,527.25,528,1026
20151201|2015-07-22 12:00,22,527.5,528,525.75,526,675
20151201|2015-07-22 12:30,22,526,526.75,524.75,524.75,836
20151201|2015-07-22 13:00,22,525.25,526,523.25,523.75,1831
20151201|2015-07-22 19:00,23,524.5,524.75,523.75,524.25,359
20151201|2015-07-22 19:30,23,524.25,524.5,523.75,524.25,48
20151201|2015-07-22 20:00,23,524,524.25,524,524,6
20151201|2015-07-22 20:30,23,523.75,524.25,523.75,523.75,49
20151201|2015-07-22 21:00,23,523.75,524.25,523.75,524.25,11
20151201|2015-07-22 21:30,23,524,525,524,524.75,26
20151201|2015-07-22 22:00,23,525,525.75,525,525.5,16
20151201|2015-07-22 22:30,23,526,526.75,526,526.75,18
20151201|2015-07-22 23:00,23,526.75,526.75,526.25,526.25,4
20151201|2015-07-22 23:30,23,526.5,526.75,526.25,526.75,27
20151201|2015-07-23 00:00,23,527,527,526,526.25,107
20151201|2015-07-23 00:30,23,526.5,527.75,526.5,527.5,64
20151201|2015-07-23 01:00,23,527.5,529,527.5,529,28
20151201|2015-07-23 01:30,23,529.25,530.25,528.25,528.25,142
20151201|2015-07-23 02:00,23,529,530,528.5,530,158
20151201|2015-07-23 02:30,23,530.25,530.25,528.75,528.75,105
20151201|2015-07-23 03:00,23,529,529.25,528.5,529.25,147
20151201|2015-07-23 03:30,23,529.5,530,529.25,529.75,16
20151201|2015-07-23 04:00,23,529.5,530,528.75,528.75,93
20151201|2015-07-23 04:30,23,528.75,528.75,528.5,528.75,58
20151201|2015-07-23 05:00,23,529,529.25,528.75,528.75,119
20151201|2015-07-23 05:30,23,528.5,528.75,527.5,527.75,45
20151201|2015-07-23 06:00,23,528,528.25,527.5,527.75,92
20151201|2015-07-23 06:30,23,527.5,528.5,527.25,528.5,119
20151201|2015-07-23 07:00,23,528,530.25,528,529.75,81
20151201|2015-07-23 07:30,23,530,530,529.25,529.5,226
20151201|2015-07-23 08:30,23,528.75,534,526.5,531.5,3283
20151201|2015-07-23 09:00,23,532,532,529.25,530.25,1695
20151201|2015-07-23 09:30,23,530.25,530.5,525,525.75,1784
20151201|2015-07-23 10:00,23,525.5,526,524.25,524.75,1269
20151201|2015-07-23 10:30,23,524.75,525.25,523.75,524.5,624
20151201|2015-07-23 11:00,23,524,526,524,525,414
20151201|2015-07-23 11:30,23,525.25,525.5,524.25,524.75,607
20151201|2015-07-23 12:00,23,524.75,526.75,524.75,526,549
20151201|2015-07-23 12:30,23,526.25,530.25,526,529,734
20151201|2015-07-23 13:00,23,529,530,528.25,529.5,1129
20151201|2015-07-23 19:00,24,527.75,528,526.75,527.75,92
20151201|2015-07-23 19:30,24,528,529.25,528,529.25,17
20151201|2015-07-23 20:00,24,529,529,527,527.25,57
20151201|2015-07-23 20:30,24,527.25,528,527.25,528,47
20151201|2015-07-23 21:00,24,527.75,528,527.75,528,28
20151201|2015-07-23 21:30,24,528.75,528.75,528.5,528.5,9
20151201|2015-07-23 22:00,24,528.75,529.25,528.75,529.25,8
20151201|2015-07-23 22:30,24,529.25,529.5,529.25,529.5,14
20151201|2015-07-23 23:00,24,529.5,529.75,529.5,529.75,36
20151201|2015-07-23 23:30,24,530,530,530,530,11
20151201|2015-07-24 00:00,24,530.25,530.25,530.25,530.25,1
20151201|2015-07-24 01:00,24,529.5,529.5,529.25,529.25,11
20151201|2015-07-24 01:30,24,528.25,531,528,530.5,35
20151201|2015-07-24 02:00,24,530.25,530.25,529,529.5,22
20151201|2015-07-24 02:30,24,529.25,530,529.25,529.75,20
20151201|2015-07-24 03:00,24,529,529.5,529,529,79
20151201|2015-07-24 03:30,24,529,529.25,526.75,526.75,124
20151201|2015-07-24 04:00,24,526.5,527.25,526,527,88
20151201|2015-07-24 04:30,24,526.75,527,525.75,526.25,101
20151201|2015-07-24 05:00,24,526.25,526.25,525.5,525.5,45
20151201|2015-07-24 05:30,24,525.75,525.75,524.75,524.75,107
20151201|2015-07-24 06:00,24,524.75,525.25,524.75,525,54
20151201|2015-07-24 06:30,24,525,525.25,524.75,525,57
20151201|2015-07-24 07:00,24,525.5,525.5,522.5,523.75,249
20151201|2015-07-24 07:30,24,523.75,524,523.25,524,29
20151201|2015-07-24 08:30,24,523.5,524.75,520.25,522.5,1833
20151201|2015-07-24 09:00,24,522.5,523,518.5,519.25,1611
20151201|2015-07-24 09:30,24,519.25,520,517.5,518.25,1352
20151201|2015-07-24 10:00,24,518.5,519.5,517.5,518.75,854
20151201|2015-07-24 10:30,24,518.75,523.25,518.5,523.25,1124
20151201|2015-07-24 11:00,24,523.5,525.5,521.25,522.5,1217
20151201|2015-07-24 11:30,24,522.5,523.25,521,521.75,313
20151201|2015-07-24 12:00,24,521.5,522.25,521,521.75,212
20151201|2015-07-24 12:30,24,521.75,524.25,521.75,523.75,402
20151201|2015-07-24 13:00,24,523.75,523.75,519,520,1253
20151201|2015-07-26 19:00,27,518.75,519,512.75,512.75,797
20151201|2015-07-26 19:30,27,512.75,513.5,512,513.5,359
20151201|2015-07-26 20:00,27,513.5,514.75,513,513,177
20151201|2015-07-26 20:30,27,513,514.75,513,514.25,165
20151201|2015-07-26 21:00,27,514,514.5,514,514.25,21
20151201|2015-07-26 21:30,27,514.25,514.25,513.5,514,68
20151201|2015-07-26 22:00,27,513.5,514,513.5,513.75,28
20151201|2015-07-26 22:30,27,513.5,514,513.5,514,58
20151201|2015-07-26 23:00,27,513.5,515,513.5,515,14
20151201|2015-07-26 23:30,27,514.25,514.75,514.25,514.5,3
20151201|2015-07-27 00:00,27,514.25,514.25,514.25,514.25,3
20151201|2015-07-27 00:30,27,514.5,514.5,514,514.5,7
20151201|2015-07-27 01:00,27,514.25,515.75,514.25,515.5,49
20151201|2015-07-27 01:30,27,515,515.25,513.5,513.75,132
20151201|2015-07-27 02:00,27,513.75,514.75,513.75,514.75,46
20151201|2015-07-27 02:30,27,514.75,515.25,514.75,515,56
20151201|2015-07-27 03:00,27,514.75,515.5,514,515.25,186
20151201|2015-07-27 03:30,27,515,515.75,514.75,515.75,109
20151201|2015-07-27 04:00,27,515.5,515.75,514.5,514.75,248
20151201|2015-07-27 04:30,27,515,515.5,514.75,515.5,90
20151201|2015-07-27 05:00,27,515.75,515.75,515.25,515.5,59
20151201|2015-07-27 05:30,27,516,516.25,515.75,515.75,143
20151201|2015-07-27 06:00,27,515.75,515.75,515,515.25,230
20151201|2015-07-27 06:30,27,515.25,515.5,514.75,515,148
20151201|2015-07-27 07:00,27,515,515,513.75,513.75,134
20151201|2015-07-27 07:30,27,514,514.5,513.75,514,89
20151201|2015-07-27 08:30,27,514.5,518.75,511,517.5,3978
20151201|2015-07-27 09:00,27,517.25,519.5,515.5,517,1054
20151201|2015-07-27 09:30,27,516.25,517.5,512,513,1367
20151201|2015-07-27 10:00,27,513.25,515,513,513.75,1142
20151201|2015-07-27 10:30,27,513.5,513.75,512.25,513,1017
20151201|2015-07-27 11:00,27,513,513.75,511,512.75,1396
20151201|2015-07-27 11:30,27,512.75,513.25,511.5,511.75,748
20151201|2015-07-27 12:00,27,511.75,512.75,511.25,511.25,1222
20151201|2015-07-27 12:30,27,511.25,514,511,513.25,926
20151201|2015-07-27 13:00,27,513.5,514,510.5,511.25,1770
20151201|2015-07-27 19:00,28,511.5,513.25,511.5,512.75,148
20151201|2015-07-27 19:30,28,512.5,512.75,512,512.5,15
20151201|2015-07-27 20:00,28,512.25,513,512.25,512.75,146
20151201|2015-07-27 20:30,28,512.75,513.5,512,512,48
20151201|2015-07-27 21:00,28,511.75,512.25,511.25,511.25,60
20151201|2015-07-27 21:30,28,511.25,512.25,511.25,512.25,77
20151201|2015-07-27 22:00,28,512.5,512.5,511.75,511.75,9
20151201|2015-07-27 22:30,28,512.75,513.25,512.75,513.25,18
20151201|2015-07-27 23:00,28,513,513.25,513,513,5
20151201|2015-07-27 23:30,28,513,513.5,513,513.5,7
20151201|2015-07-28 00:00,28,513.25,514,513.25,514,27
20151201|2015-07-28 00:30,28,514,514.5,514,514.25,27
20151201|2015-07-28 01:00,28,514.25,514.25,513.75,513.75,3
20151201|2015-07-28 01:30,28,513.75,514,513.75,514,6
20151201|2015-07-28 02:00,28,514,514.75,514,514.5,102
20151201|2015-07-28 02:30,28,514.75,514.75,514,514.25,174
20151201|2015-07-28 03:00,28,514.75,516.5,514.75,516.25,106
20151201|2015-07-28 03:30,28,516.5,516.5,515,516.25,103
20151201|2015-07-28 04:00,28,516.25,516.5,516,516.5,28
20151201|2015-07-28 04:30,28,516.75,517,516.25,516.25,113
20151201|2015-07-28 05:00,28,516.5,516.75,515.75,515.75,127
20151201|2015-07-28 05:30,28,516,517,515.75,516.75,53
20151201|2015-07-28 06:00,28,516.75,517.5,516,516,70
20151201|2015-07-28 06:30,28,516.25,517.5,515,517.25,172
20151201|2015-07-28 07:00,28,517.5,518,517,517.25,359
20151201|2015-07-28 07:30,28,517.25,517.5,515.5,516,90
20151201|2015-07-28 08:30,28,517.5,517.5,511.75,513,2951
20151201|2015-07-28 09:00,28,513.25,518.5,513.25,517.25,1610
20151201|2015-07-28 09:30,28,517.25,520.25,516.25,517.75,1731
20151201|2015-07-28 10:00,28,518,518.25,515,517,1311
20151201|2015-07-28 10:30,28,517,517,514,514.75,1113
20151201|2015-07-28 11:00,28,514.5,516,513.75,515.75,1012
20151201|2015-07-28 11:30,28,515.75,516.5,513.75,516.25,1731
20151201|2015-07-28 12:00,28,516.25,517.5,516.25,516.75,1766
20151201|2015-07-28 12:30,28,516.5,519.5,516.25,519.25,1809
20151201|2015-07-28 13:00,28,519.5,521.5,518.5,521.5,1809
20151201|2015-07-28 19:00,29,521,521.5,518.5,518.5,317
20151201|2015-07-28 19:30,29,518.5,518.75,518.5,518.75,48
20151201|2015-07-28 20:00,29,519,519.25,518.5,518.75,28
20151201|2015-07-28 20:30,29,519,520,519,519.25,126
20151201|2015-07-28 21:00,29,519,519,518.5,519,7
20151201|2015-07-28 21:30,29,519.25,519.25,518.5,518.75,25
20151201|2015-07-28 22:00,29,519,519.25,518.75,519.25,7
20151201|2015-07-28 22:30,29,519.25,519.5,519,519,17
20151201|2015-07-28 23:00,29,519,519,519,519,8
20151201|2015-07-28 23:30,29,519,519,519,519,1
20151201|2015-07-29 00:00,29,519.5,519.5,519,519,53
20151201|2015-07-29 00:30,29,519,519.5,519,519.5,3
20151201|2015-07-29 01:00,29,519.25,519.25,519,519,11
20151201|2015-07-29 01:30,29,519,519.25,518.75,518.75,10
20151201|2015-07-29 02:00,29,518.75,519.25,518,518,181
20151201|2015-07-29 02:30,29,517.5,517.5,516,516,426
20151201|2015-07-29 03:00,29,516.25,517,516,516.5,100
20151201|2015-07-29 03:30,29,516.5,516.5,516,516.25,53
20151201|2015-07-29 04:00,29,516.5,516.75,516,516.5,53
20151201|2015-07-29 04:30,29,516.5,516.75,515.25,515.5,85
20151201|2015-07-29 05:00,29,516,516.75,515.75,516.5,49
20151201|2015-07-29 05:30,29,516.75,516.75,515.5,515.5,52
20151201|2015-07-29 06:00,29,515.25,516,515.25,515.25,33
20151201|2015-07-29 06:30,29,515.25,515.5,514.5,514.75,227
20151201|2015-07-29 07:00,29,514.75,515.25,514.75,515,42
20151201|2015-07-29 07:30,29,515.25,516,515,515.5,28
20151201|2015-07-29 08:30,29,516,516,512.25,514,2072
20151201|2015-07-29 09:00,29,514,515,512,512.25,1834
20151201|2015-07-29 09:30,29,512.5,513.25,510,510,2061
20151201|2015-07-29 10:00,29,510,510.25,508,509.25,2810
20151201|2015-07-29 10:30,29,509.25,509.5,507,507.25,1814
20151201|2015-07-29 11:00,29,507.25,508.5,506,507,1757
20151201|2015-07-29 11:30,29,507,509.75,506,509.25,1484
20151201|2015-07-29 12:00,29,509.25,509.75,507.25,507.75,679
20151201|2015-07-29 12:30,29,507.5,509.25,506.25,508.25,536
20151201|2015-07-29 13:00,29,508.25,508.75,504.75,505.25,2360
20151201|2015-07-29 19:00,30,505.25,506,504.75,506,122
20151201|2015-07-29 19:30,30,505.5,505.75,505,505.25,69
20151201|2015-07-29 20:00,30,505.5,505.5,504.5,504.5,35
20151201|2015-07-29 20:30,30,504.5,505,504.25,504.5,75
20151201|2015-07-29 21:00,30,505,505,504.5,504.75,135
20151201|2015-07-29 21:30,30,505,505.25,504.75,505,79
20151201|2015-07-29 22:00,30,505.25,505.25,504.75,505,9
20151201|2015-07-29 22:30,30,505,505,505,505,1
20151201|2015-07-29 23:00,30,505,505,504.5,504.75,10
20151201|2015-07-29 23:30,30,504.75,504.75,504.75,504.75,4
20151201|2015-07-30 00:00,30,504.75,505.75,504.75,505.75,47
20151201|2015-07-30 00:30,30,505.75,506,505.5,505.75,55
20151201|2015-07-30 01:00,30,505.75,505.75,504.75,504.75,26
20151201|2015-07-30 01:30,30,504.75,506.25,504.5,505.75,99
20151201|2015-07-30 02:00,30,505.5,506,505.25,506,113
20151201|2015-07-30 02:30,30,506,506.5,505.75,506.5,62
20151201|2015-07-30 03:00,30,506.75,508,506,507.75,176
20151201|2015-07-30 03:30,30,507.75,508,506.75,508,50
20151201|2015-07-30 04:00,30,508,508,507.5,508,20
20151201|2015-07-30 04:30,30,508.25,509,508.25,508.5,31
20151201|2015-07-30 05:00,30,508,509,508,509,58
20151201|2015-07-30 05:30,30,509,509,507.75,508,42
20151201|2015-07-30 06:00,30,508,509.25,508,508.5,222
20151201|2015-07-30 06:30,30,508.5,508.5,507.5,508,55
20151201|2015-07-30 07:00,30,508.25,509.25,507.5,508.25,123
20151201|2015-07-30 07:30,30,508.5,510.75,508.5,510,581
20151201|2015-07-30 08:30,30,509.75,510.75,503.75,504.25,2818
20151201|2015-07-30 09:00,30,504.25,504.75,502.5,502.5,1925
20151201|2015-07-30 09:30,30,502.5,506.5,501.5,506,2212
20151201|2015-07-30 10:00,30,505.75,512.5,505.75,510.5,2839
20151201|2015-07-30 10:30,30,510.5,511.75,506.25,507,1362
20151201|2015-07-30 11:00,30,507.25,507.25,504.5,505.5,1112
20151201|2015-07-30 11:30,30,505.75,506.25,504.5,504.5,1157
20151201|2015-07-30 12:00,30,504.75,505.5,504.25,505,440
20151201|2015-07-30 12:30,30,504.75,505.5,504.25,505.25,327
20151201|2015-07-30 13:00,30,505.5,506,503.75,504.5,1606
20151201|2015-07-30 19:00,31,504.25,504.5,503,504.25,141
20151201|2015-07-30 19:30,31,504.5,505.25,504.25,505.25,73
20151201|2015-07-30 20:00,31,505.25,506.75,505.25,506.75,82
20151201|2015-07-30 20:30,31,506.75,506.75,505.25,505.25,63
20151201|2015-07-30 21:00,31,505.25,506,505.25,506,21
20151201|2015-07-30 21:30,31,506.25,506.5,506,506.25,7
20151201|2015-07-30 22:00,31,506.25,506.75,506.25,506.75,8
20151201|2015-07-30 22:30,31,506.75,507.25,506.75,507.25,13
20151201|2015-07-30 23:00,31,507.25,507.25,507.25,507.25,3
20151201|2015-07-30 23:30,31,507,507.5,507,507.5,3
20151201|2015-07-31 00:00,31,507.5,507.5,507.5,507.5,1
20151201|2015-07-31 01:00,31,507.5,507.5,507,507,8
20151201|2015-07-31 01:30,31,507,507.5,506.5,507,33
20151201|2015-07-31 02:00,31,506.5,506.5,506.25,506.5,28
20151201|2015-07-31 02:30,31,506.5,506.75,506.5,506.75,9
20151201|2015-07-31 03:00,31,506.5,506.75,506.25,506.75,7
20151201|2015-07-31 03:30,31,506.75,507,506.5,506.5,24
20151201|2015-07-31 04:00,31,506.5,506.5,506,506,85
20151201|2015-07-31 04:30,31,506,508,506,507.75,77
20151201|2015-07-31 05:00,31,507.75,509,507.25,508.75,187
20151201|2015-07-31 05:30,31,509,509,508,508,56
20151201|2015-07-31 06:00,31,508.25,510,508.25,509.75,274
20151201|2015-07-31 06:30,31,509.5,509.5,507.5,508.5,178
20151201|2015-07-31 07:00,31,508.25,508.25,506.25,506.75,184
20151201|2015-07-31 07:30,31,507,509.25,507,508.75,304
20151201|2015-07-31 08:30,31,508.25,509.25,504.25,507,3164
20151201|2015-07-31 09:00,31,507.25,509,505.5,506.25,2252
20151201|2015-07-31 09:30,31,506.25,506.25,503.25,504.5,1398
20151201|2015-07-31 10:00,31,504.5,509.5,503.75,508.75,1276
20151201|2015-07-31 10:30,31,508.75,508.75,504.75,505.5,1026
20151201|2015-07-31 11:00,31,505.5,507.25,504.75,504.75,812
20151201|2015-07-31 11:30,31,505,505,502.75,503,1206
20151201|2015-07-31 12:00,31,503.25,504.75,502.75,503.75,555
20151201|2015-07-31 12:30,31,503.75,506.75,502.75,506.5,1532
20151201|2015-07-31 13:00,31,506.75,507.5,503,503.75,2144
20151201|2015-08-02 19:00,3,503,504,501.5,503.75,282
20151201|2015-08-02 19:30,3,503.5,503.5,502.25,502.25,43
20151201|2015-08-02 20:00,3,502.5,503.75,502.25,503.75,39
20151201|2015-08-02 20:30,3,503,503.25,502.75,503.25,18
20151201|2015-08-02 21:00,3,502.75,503.25,502.75,503.25,6
20151201|2015-08-02 21:30,3,503.25,503.25,502.5,502.5,24
20151201|2015-08-02 22:00,3,502.5,502.5,502.25,502.25,8
20151201|2015-08-02 22:30,3,502.75,502.75,502.75,502.75,9
20151201|2015-08-02 23:00,3,502.75,502.75,502.75,502.75,1
20151201|2015-08-02 23:30,3,502.75,502.75,502.75,502.75,1
20151201|2015-08-03 00:00,3,503,503,502.75,503,13
20151201|2015-08-03 00:30,3,502.5,502.5,502,502,24
20151201|2015-08-03 01:00,3,502,502,502,502,3
20151201|2015-08-03 01:30,3,502,502.25,501.25,501.25,60
20151201|2015-08-03 02:00,3,501.25,501.5,500.25,500.5,222
20151201|2015-08-03 02:30,3,500.5,500.5,500,500,283
20151201|2015-08-03 03:00,3,500,500.5,500,500,80
20151201|2015-08-03 03:30,3,500,500.25,500,500.25,62
20151201|2015-08-03 04:00,3,500,500.25,499.5,499.75,220
20151201|2015-08-03 04:30,3,499.5,500,499.25,499.5,81
20151201|2015-08-03 05:00,3,499.5,499.75,499.25,499.75,45
20151201|2015-08-03 05:30,3,499.75,500,498.5,498.5,166
20151201|2015-08-03 06:00,3,499,499.25,499,499.25,26
20151201|2015-08-03 06:30,3,499.75,500,499.25,499.5,30
20151201|2015-08-03 07:00,3,499.5,500.25,499.5,500.25,155
20151201|2015-08-03 07:30,3,499.75,500,499,499.5,139
20151201|2015-08-03 08:30,3,499.25,501.5,496.5,497,2926
20151201|2015-08-03 09:00,3,497,498.5,496.25,497,1275
20151201|2015-08-03 09:30,3,497,502.25,497,502,1953
20151201|2015-08-03 10:00,3,502.25,505,501.5,501.5,1633
20151201|2015-08-03 10:30,3,501.75,502.75,501,501.75,416
20151201|2015-08-03 11:00,3,502,503.5,501.5,503.25,540
20151201|2015-08-03 11:30,3,503,503.25,500.75,502,635
20151201|2015-08-03 12:00,3,502.25,503.75,501,503.5,484
20151201|2015-08-03 12:30,3,503.25,504.75,502.5,504,488
20151201|2015-08-03 13:00,3,504,507.75,504,506.75,2642
20151201|2015-08-03 19:00,4,505.5,506.75,505,506.5,181
20151201|2015-08-03 19:30,4,506.5,506.75,506.25,506.5,56
20151201|2015-08-03 20:00,4,506.75,509.5,506.75,508.5,174
20151201|2015-08-03 20:30,4,509,510.5,508.75,509,119
20151201|2015-08-03 21:00,4,509.5,509.5,509,509.25,20
20151201|2015-08-03 21:30,4,508.75,508.75,508.25,508.25,38
20151201|2015-08-03 22:00,4,508,508.25,507.5,508.25,18
20151201|2015-08-03 22:30,4,508,508.5,508,508.25,31
20151201|2015-08-03 23:00,4,508.5,508.5,508.25,508.5,15
20151201|2015-08-03 23:30,4,508.5,508.5,508.25,508.25,6
20151201|2015-08-04 00:00,4,508.25,508.25,508,508.25,14
20151201|2015-08-04 00:30,4,508.5,508.5,508.25,508.25,7
20151201|2015-08-04 01:00,4,508.75,510,508.75,510,69
20151201|2015-08-04 01:30,4,510,510.75,509.75,510.25,97
20151201|2015-08-04 02:00,4,510.5,511,509.75,510,153
20151201|2015-08-04 02:30,4,510,511.5,510,511,190
20151201|2015-08-04 03:00,4,511,513.25,511,512.25,212
20151201|2015-08-04 03:30,4,511.75,511.75,509.5,510,180
20151201|2015-08-04 04:00,4,509.5,510,509.25,509.5,248
20151201|2015-08-04 04:30,4,509.5,510,509.5,510,139
20151201|2015-08-04 05:00,4,509.75,509.75,507.75,508.5,182
20151201|2015-08-04 05:30,4,508.75,509,508,508.25,104
20151201|2015-08-04 06:00,4,508.25,508.75,508.25,508.5,23
20151201|2015-08-04 06:30,4,508.75,509,508,508,97
20151201|2015-08-04 07:00,4,508.5,509.5,508.5,508.75,126
20151201|2015-08-04 07:30,4,508.5,509.25,508.5,508.75,42
20151201|2015-08-04 08:30,4,507.75,510,506.75,509.5,2561
20151201|2015-08-04 09:00,4,509.5,510,508.25,509.5,1119
20151201|2015-08-04 09:30,4,509.5,509.75,505,506.5,1033
20151201|2015-08-04 10:00,4,506.25,507.5,505.5,506,1110
20151201|2015-08-04 10:30,4,505.75,507.25,505.75,505.75,699
20151201|2015-08-04 11:00,4,505.5,508.5,505.5,507.5,1400
20151201|2015-08-04 11:30,4,507.25,507.25,504.5,504.75,818
20151201|2015-08-04 12:00,4,505,505.25,501.5,501.5,915
20151201|2015-08-04 12:30,4,501.5,502.25,500,500.5,995
20151201|2015-08-04 13:00,4,500.75,500.75,498.5,500.25,2034
20151201|2015-08-04 19:00,5,501,502.5,500.25,501,112
20151201|2015-08-04 19:30,5,501,501.75,501,501.25,79
20151201|2015-08-04 20:00,5,501.5,503.25,501.5,503.25,128
20151201|2015-08-04 20:30,5,503.5,504,503,503.75,154
20151201|2015-08-04 21:00,5,503.75,503.75,503.25,503.25,28
20151201|2015-08-04 21:30,5,503.5,503.75,503.5,503.5,14
20151201|2015-08-04 22:00,5,503.25,503.5,503.25,503.5,35
20151201|2015-08-04 22:30,5,503.5,503.5,503,503,10
20151201|2015-08-04 23:00,5,503.5,504.25,503.5,504.25,14
20151201|2015-08-04 23:30,5,504,504,504,504,1
20151201|2015-08-05 00:00,5,504.25,504.25,503.5,503.5,33
20151201|2015-08-05 00:30,5,503.5,503.5,503.5,503.5,12
20151201|2015-08-05 01:00,5,503.75,503.75,503.75,503.75,3
20151201|2015-08-05 01:30,5,503.75,504,503.5,504,39
20151201|2015-08-05 02:00,5,503.75,503.75,503,503.25,90
20151201|2015-08-05 02:30,5,503,503.25,502.75,502.75,46
20151201|2015-08-05 03:00,5,502.5,502.75,502.5,502.75,28
20151201|2015-08-05 03:30,5,502.5,502.5,500.75,502,132
20151201|2015-08-05 04:00,5,501.75,502,501.5,501.75,98
20151201|2015-08-05 04:30,5,501.75,501.75,500.5,500.5,104
20151201|2015-08-05 05:00,5,500.75,500.75,499.5,499.5,150
20151201|2015-08-05 05:30,5,499.5,500.75,499.5,500.75,87
20151201|2015-08-05 06:00,5,500.75,501.25,500.5,501.25,36
20151201|2015-08-05 06:30,5,501,501,500.25,500.75,87
20151201|2015-08-05 07:00,5,501,501,500.25,500.5,82
20151201|2015-08-05 07:30,5,500.75,501,499.5,500,203
20151201|2015-08-05 08:30,5,500,506,500,505.25,3084
20151201|2015-08-05 09:00,5,504.75,508.5,504,508,2308
20151201|2015-08-05 09:30,5,507.75,509,504.5,505,2342
20151201|2015-08-05 10:00,5,505,509.5,504.5,509.25,2090
20151201|2015-08-05 10:30,5,509.25,509.75,506.5,509.5,1578
20151201|2015-08-05 11:00,5,509.5,509.5,508,508.75,686
20151201|2015-08-05 11:30,5,508.5,509,507.25,507.75,618
20151201|2015-08-05 12:00,5,507.5,507.5,504.5,505,1302
20151201|2015-08-05 12:30,5,505.25,506,503.75,505.5,1149
20151201|2015-08-05 13:00,5,505.25,508,504.5,507.25,1257
20151201|2015-08-05 19:00,6,507.5,507.5,504.5,505,323
20151201|2015-08-05 19:30,6,504.75,505.25,504.25,504.25,43
20151201|2015-08-05 20:00,6,504,504.25,503,503,208
20151201|2015-08-05 20:30,6,503,503.5,502.75,503,112
20151201|2015-08-05 21:00,6,503.5,503.5,503.25,503.25,58
20151201|2015-08-05 21:30,6,503.25,503.5,503,503.25,94
20151201|2015-08-05 22:00,6,503.5,503.5,503,503,38
20151201|2015-08-05 22:30,6,503,503.5,503,503.25,9
20151201|2015-08-05 23:00,6,503.25,503.25,503,503,10
20151201|2015-08-05 23:30,6,503.25,503.5,503,503.25,64
20151201|2015-08-06 00:00,6,503.5,503.5,503.25,503.25,58
20151201|2015-08-06 00:30,6,503.5,503.75,503.25,503.25,31
20151201|2015-08-06 01:00,6,503.75,503.75,502.75,502.75,157
20151201|2015-08-06 01:30,6,502.75,503.75,502.75,503.5,61
20151201|2015-08-06 02:00,6,503.75,504,503.75,503.75,108
20151201|2015-08-06 02:30,6,503.75,504,503.5,504,41
20151201|2015-08-06 03:00,6,504.25,505.25,504.25,505.25,119
20151201|2015-08-06 03:30,6,505.5,507,505.25,507,214
20151201|2015-08-06 04:00,6,507,508.5,506.75,507.75,87
20151201|2015-08-06 04:30,6,508,509.25,508,509.25,338
20151201|2015-08-06 05:00,6,509.5,510,509,510,270
20151201|2015-08-06 05:30,6,510,513.25,507.75,512,718
20151201|2015-08-06 06:00,6,512,514,512,512,231
20151201|2015-08-06 06:30,6,512.25,512.25,510.75,511.5,164
20151201|2015-08-06 07:00,6,511.5,512.25,511.25,511.5,194
20151201|2015-08-06 07:30,6,512,513.75,511.75,512,606
20151201|2015-08-06 08:30,6,511.5,512,509.25,511.25,2381
20151201|2015-08-06 09:00,6,511.25,512,509.75,512,1266
20151201|2015-08-06 09:30,6,512,515.75,511.25,515,1791
20151201|2015-08-06 10:00,6,515,515.5,513.75,515.5,1784
20151201|2015-08-06 10:30,6,515.5,516.75,514.25,514.5,1537
20151201|2015-08-06 11:00,6,514.75,516.25,514.25,515.5,744
20151201|2015-08-06 11:30,6,516,516.5,515.25,515.75,643
20151201|2015-08-06 12:00,6,516,516.25,514,516,761
20151201|2015-08-06 12:30,6,516,516.25,513,513.5,659
20151201|2015-08-06 13:00,6,513.5,513.5,510.5,511.25,2396
20151201|2015-08-06 19:00,7,513.75,513.75,511.5,512.25,198
20151201|2015-08-06 19:30,7,512,512.25,511.5,512,21
20151201|2015-08-06 20:00,7,512,512,510.5,510.75,144
20151201|2015-08-06 20:30,7,510.75,510.75,510.25,510.5,25
20151201|2015-08-06 21:00,7,510.25,510.75,510.25,510.5,28
20151201|2015-08-06 21:30,7,510.25,510.25,509.5,510,84
20151201|2015-08-06 22:00,7,509.75,510,509.75,510,7
20151201|2015-08-06 22:30,7,510,510.25,510,510.25,18
20151201|2015-08-06 23:00,7,510.5,510.5,509.75,510.25,30
20151201|2015-08-06 23:30,7,509.75,510,509.75,510,2
20151201|2015-08-07 00:00,7,510,510.25,510,510.25,17
20151201|2015-08-07 00:30,7,510.25,510.25,510,510,18
20151201|2015-08-07 01:00,7,510,510.25,509.75,509.75,17
20151201|2015-08-07 01:30,7,510.25,511,510.25,511,19
20151201|2015-08-07 02:00,7,510.75,512,510.5,512,119
20151201|2015-08-07 02:30,7,512,512.75,511.5,511.75,46
20151201|2015-08-07 03:00,7,511.75,512.5,511.5,511.75,33
20151201|2015-08-07 03:30,7,512,513,511.5,512,81
20151201|2015-08-07 04:00,7,512,512.25,511.5,511.75,30
20151201|2015-08-07 04:30,7,511.5,512.75,511.5,512.5,105
20151201|2015-08-07 05:00,7,512.75,513.5,512.75,513,94
20151201|2015-08-07 05:30,7,513.5,514.25,513.5,514,61
20151201|2015-08-07 06:00,7,514,514,513.5,514,26
20151201|2015-08-07 06:30,7,514,514.25,514,514.25,58
20151201|2015-08-07 07:00,7,514.25,514.75,513.75,514,97
20151201|2015-08-07 07:30,7,513.75,513.75,512.5,513.25,93
20151201|2015-08-07 08:30,7,513.25,515,509.5,514,2715
20151201|2015-08-07 09:00,7,514.25,516.25,509.5,510.25,2404
20151201|2015-08-07 09:30,7,510,513.5,509,513.5,1790
20151201|2015-08-07 10:00,7,513.25,514.5,511.25,511.5,717
20151201|2015-08-07 10:30,7,511.5,513,511.25,511.5,570
20151201|2015-08-07 11:00,7,511.5,516.25,511,515.75,1498
20151201|2015-08-07 11:30,7,515.75,519.25,515.75,519,2279
20151201|2015-08-07 12:00,7,519,519.25,517.5,518.25,1074
20151201|2015-08-07 12:30,7,518.25,518.5,516,517.25,1045
20151201|2015-08-07 13:00,7,517,517.75,514.75,516,1802
20151201|2015-08-09 19:00,10,517.5,518.25,516.25,518.25,115
20151201|2015-08-09 19:30,10,518.25,519.75,518.25,519.25,268
20151201|2015-08-09 20:00,10,519.25,520,518.25,518.25,112
20151201|2015-08-09 20:30,10,518.5,519,518,518,16
20151201|2015-08-09 21:00,10,518.25,518.75,518.25,518.75,62
20151201|2015-08-09 21:30,10,518.5,518.75,518.5,518.5,6
20151201|2015-08-09 22:00,10,518.75,519.5,518.75,518.75,14
20151201|2015-08-09 22:30,10,519.25,519.75,518.75,519.75,11
20151201|2015-08-09 23:00,10,518.75,518.75,518.75,518.75,3
20151201|2015-08-09 23:30,10,518.75,519.25,518.75,519.25,13
20151201|2015-08-10 00:00,10,519.5,519.5,519.5,519.5,4
20151201|2015-08-10 00:30,10,518.75,519.5,518.75,518.75,16
20151201|2015-08-10 01:00,10,519.25,519.25,518.5,518.75,7
20151201|2015-08-10 01:30,10,518.75,518.75,518.75,518.75,7
20151201|2015-08-10 02:00,10,518.75,519.75,518.5,519.75,63
20151201|2015-08-10 02:30,10,519.25,519.5,518.75,518.75,11
20151201|2015-08-10 03:00,10,519.25,519.25,518.25,519,12
20151201|2015-08-10 03:30,10,519.75,519.75,518.5,518.5,29
20151201|2015-08-10 04:00,10,518.25,518.25,517.75,517.75,39
20151201|2015-08-10 04:30,10,518,518.75,517.75,517.75,17
20151201|2015-08-10 05:00,10,517.5,518,517.5,517.75,48
20151201|2015-08-10 05:30,10,517.75,518.5,517.5,518.5,15
20151201|2015-08-10 06:00,10,518,518,517.5,517.75,32
20151201|2015-08-10 06:30,10,517.5,517.5,517,517.25,12
20151201|2015-08-10 07:00,10,517.5,517.5,515.75,516.25,226
20151201|2015-08-10 07:30,10,516.25,516.5,515.75,516.25,55
20151201|2015-08-10 08:30,10,516.5,520.5,514.25,518.5,3770
20151201|2015-08-10 09:00,10,518.5,521.5,518,521,2253
20151201|2015-08-10 09:30,10,520.75,525.5,520.75,525,2973
20151201|2015-08-10 10:00,10,525,529,524.75,528.75,2659
20151201|2015-08-10 10:30,10,529.25,529.5,527.75,529.5,2104
20151201|2015-08-10 11:00,10,529.25,533.25,529,531.5,2991
20151201|2015-08-10 11:30,10,531.75,532,525.75,526.5,2779
20151201|2015-08-10 12:00,10,526.5,528,526.25,527.75,733
20151201|2015-08-10 12:30,10,528,530,526,527.75,981
20151201|2015-08-10 13:00,10,527.5,530,526.75,527.5,2223
20151201|2015-08-10 19:00,11,525.5,528,524.75,524.75,434
20151201|2015-08-10 19:30,11,525,525,523.75,524,205
20151201|2015-08-10 20:00,11,524.25,526,524.25,525.5,148
20151201|2015-08-10 20:30,11,525.75,525.75,524.5,524.5,65
20151201|2015-08-10 21:00,11,524.5,525.25,524.25,524.25,31
20151201|2015-08-10 21:30,11,524.25,525,524.25,525,35
20151201|2015-08-10 22:00,11,524.75,525,524,525,86
20151201|2015-08-10 22:30,11,525,525.25,524,525.25,27
20151201|2015-08-10 23:00,11,525,525.5,525,525.5,7
20151201|2015-08-10 23:30,11,525.5,526,525.5,526,76
20151201|2015-08-11 00:00,11,526,526.5,526,526.5,24
20151201|2015-08-11 00:30,11,526.5,526.75,526,526.75,50
20151201|2015-08-11 01:00,11,527,527,526.25,526.75,74
20151201|2015-08-11 01:30,11,527,527,525.75,526,186
20151201|2015-08-11 02:00,11,526.25,527,526,527,50
20151201|2015-08-11 02:30,11,527,527,526.5,526.75,78
20151201|2015-08-11 03:00,11,527,527,526,526,137
20151201|2015-08-11 03:30,11,526,526.5,525.5,526.25,304
20151201|2015-08-11 04:00,11,525.75,525.75,523,524.75,317
20151201|2015-08-11 04:30,11,524.5,524.5,523.25,523.75,129
20151201|2015-08-11 05:00,11,523.5,524,523,524,134
20151201|2015-08-11 05:30,11,524,524.5,523,523,118
20151201|2015-08-11 06:00,11,523,524,523,524,97
20151201|2015-08-11 06:30,11,524,524.25,522.75,522.75,231
20151201|2015-08-11 07:00,11,523,523,520.5,521.5,677
20151201|2015-08-11 07:30,11,521.5,521.75,521,521.25,72
20151201|2015-08-11 08:30,11,520.5,521.5,513.25,513.5,5366
20151201|2015-08-11 09:00,11,513.25,515.25,512.25,513,2362
20151201|2015-08-11 09:30,11,513.25,513.25,509.25,510.25,4568
20151201|2015-08-11 10:00,11,510,513.75,509.5,513,2070
20151201|2015-08-11 10:30,11,513.25,514.5,511.5,513.5,1569
20151201|2015-08-11 11:00,11,513.5,515,512.5,515,1374
20151201|2015-08-11 11:30,11,514.75,515,513,513.5,707
20151201|2015-08-11 12:00,11,513.25,514.75,512.5,513.75,609
20151201|2015-08-11 12:30,11,513.5,515,513,514.5,580
20151201|2015-08-11 13:00,11,514.5,515,511.5,512.5,2156
20151201|2015-08-11 19:00,12,512.5,514.75,512.5,514.75,71
20151201|2015-08-11 19:30,12,514.75,514.75,513.5,513.5,25
20151201|2015-08-11 20:00,12,513.75,514.5,509.25,509.5,318
20151201|2015-08-11 20:30,12,509.75,510.5,509,510.25,176
20151201|2015-08-11 21:00,12,509.75,510.5,509.75,510.25,39
20151201|2015-08-11 21:30,12,510.5,510.5,508,509,367
20151201|2015-08-11 22:00,12,508.75,508.75,507,507,205
20151201|2015-08-11 22:30,12,507.75,507.75,507.25,507.75,29
20151201|2015-08-11 23:00,12,507.5,508,507.25,508,17
20151201|2015-08-11 23:30,12,508.25,508.75,507.75,508.5,47
20151201|2015-08-12 00:00,12,508.5,508.5,508.25,508.25,9
20151201|2015-08-12 00:30,12,508,508.25,507.5,508.25,45
20151201|2015-08-12 01:00,12,508.25,508.5,507.25,507.75,30
20151201|2015-08-12 01:30,12,507.5,508.5,507.5,508.5,41
20151201|2015-08-12 02:00,12,508.25,508.75,507.75,508.75,33
20151201|2015-08-12 02:30,12,508.75,509.25,508.75,509,23
20151201|2015-08-12 03:00,12,509.25,512,509.25,511.75,303
20151201|2015-08-12 03:30,12,512,515.25,511.75,513,202
20151201|2015-08-12 04:00,12,514.25,514.5,513,513,164
20151201|2015-08-12 04:30,12,513,514.5,512,513.25,318
20151201|2015-08-12 05:00,12,513,516,512.75,515.25,353
20151201|2015-08-12 05:30,12,515.5,515.5,512.5,515.5,266
20151201|2015-08-12 06:00,12,515.75,516.5,515.5,516,400
20151201|2015-08-12 06:30,12,516.25,517.25,515.5,516.25,236
20151201|2015-08-12 07:00,12,516.5,517.5,516,516,380
20151201|2015-08-12 07:30,12,516,516.25,515.5,516,117
20151201|2015-08-12 08:30,12,516,519.5,515.75,518.75,3454
20151201|2015-08-12 09:00,12,518.5,519.5,517,518.5,1590
20151201|2015-08-12 09:30,12,518.5,518.75,516,516.25,1278
20151201|2015-08-12 10:00,12,516,518.5,516,517.75,1205
20151201|2015-08-12 10:30,12,517.75,519,517.25,517.75,1566
20151201|2015-08-12 11:00,12,517.25,517.75,488.25,498.25,17529
20151201|2015-08-12 11:30,12,498,501.5,497.5,498,2459
20151201|2015-08-12 12:00,12,498.25,498.25,494,494.75,3688
20151201|2015-08-12 12:30,12,494.5,501,494.5,498.75,3945
20151201|2015-08-12 13:00,12,498.75,500.5,496,499,4298
20151201|2015-08-12 19:00,13,498.25,500.5,497.5,499.75,305
20151201|2015-08-12 19:30,13,499.75,501,499.5,500.75,200
20151201|2015-08-12 20:00,13,500.75,501.5,500,501.5,125
20151201|2015-08-12 20:30,13,501.25,501.25,501,501.25,58
20151201|2015-08-12 21:00,13,500.75,501.25,500.25,500.5,36
20151201|2015-08-12 21:30,13,500.25,501.25,500.25,501.25,28
20151201|2015-08-12 22:00,13,501,501.25,500.75,501,9
20151201|2015-08-12 22:30,13,501,501,500.75,501,19
20151201|2015-08-12 23:00,13,501,501,500.75,500.75,32
20151201|2015-08-12 23:30,13,501.25,501.25,501,501,6
20151201|2015-08-13 00:00,13,501,501.25,501,501.25,7
20151201|2015-08-13 00:30,13,501.25,502,501.25,501.5,55
20151201|2015-08-13 01:00,13,501.5,502,501.5,501.75,84
20151201|2015-08-13 01:30,13,501.75,502,501.5,502,237
20151201|2015-08-13 02:00,13,501.75,502.25,501,501,125
20151201|2015-08-13 02:30,13,501.5,502.25,501,502.25,151
20151201|2015-08-13 03:00,13,502.25,502.5,502,502.5,72
20151201|2015-08-13 03:30,13,502.5,503.25,502,503,239
20151201|2015-08-13 04:00,13,502.75,503.5,502.25,503.5,180
20151201|2015-08-13 04:30,13,503.25,503.5,503.25,503.25,177
20151201|2015-08-13 05:00,13,503.25,504.5,503,504,453
20151201|2015-08-13 05:30,13,504,504.5,504,504.25,173
20151201|2015-08-13 06:00,13,504.25,504.5,504,504.25,67
20151201|2015-08-13 06:30,13,504,504,501,501.75,373
20151201|2015-08-13 07:00,13,501.75,502,501,501.25,248
20151201|2015-08-13 07:30,13,501,501.75,501,501.5,128
20151201|2015-08-13 08:30,13,501,503.5,498.5,499.5,4703
20151201|2015-08-13 09:00,13,499.5,507,499,506.5,3551
20151201|2015-08-13 09:30,13,506.5,507.75,502.25,503.25,3299
20151201|2015-08-13 10:00,13,503.25,504.5,502.75,503.75,1711
20151201|2015-08-13 10:30,13,503.75,508.25,503.75,507.25,2186
20151201|2015-08-13 11:00,13,507,507.75,505.75,507.25,1837
20151201|2015-08-13 11:30,13,507.5,509.5,507.5,508.5,2168
20151201|2015-08-13 12:00,13,508.5,509,507.25,507.5,1314
20151201|2015-08-13 12:30,13,507.25,508.5,503.75,507.25,1537
20151201|2015-08-13 13:00,13,507.25,509.5,506.5,509,2824
20151201|2015-08-13 19:00,14,509,509,506.75,507.75,90
20151201|2015-08-13 19:30,14,507.5,507.5,507,507,32
20151201|2015-08-13 20:00,14,506.75,507.25,506.75,507,40
20151201|2015-08-13 20:30,14,506.75,506.75,505.75,505.75,81
20151201|2015-08-13 21:00,14,506,507.25,506,506.75,130
20151201|2015-08-13 21:30,14,506.5,506.5,506.25,506.5,13
20151201|2015-08-13 22:00,14,506.5,506.75,506.5,506.5,29
20151201|2015-08-13 22:30,14,506.5,506.75,506.5,506.75,14
20151201|2015-08-13 23:00,14,506.75,507.25,506.75,507.25,41
20151201|2015-08-13 23:30,14,507.5,507.5,507.25,507.25,3
20151201|2015-08-14 00:00,14,507.25,507.25,507.25,507.25,7
20151201|2015-08-14 00:30,14,507.25,507.5,507.25,507.25,67
20151201|2015-08-14 01:00,14,507.25,507.25,506.75,507,48
20151201|2015-08-14 01:30,14,507,507,506.5,506.75,44
20151201|2015-08-14 02:00,14,506.5,506.75,506.5,506.5,84
20151201|2015-08-14 02:30,14,506.75,507,506.5,507,95
20151201|2015-08-14 03:00,14,507,507.25,506.25,506.25,160
20151201|2015-08-14 03:30,14,506,506,505.5,505.5,128
20151201|2015-08-14 04:00,14,505.75,505.75,503.75,503.75,200
20151201|2015-08-14 04:30,14,503.75,504.25,503.5,504.25,232
20151201|2015-08-14 05:00,14,504,504.25,504,504.25,23
20151201|2015-08-14 05:30,14,504.25,504.25,504,504,59
20151201|2015-08-14 06:00,14,504,504.75,504,504.75,54
20151201|2015-08-14 06:30,14,505,505.25,504.75,505.25,54
20151201|2015-08-14 07:00,14,505.25,507.5,505.25,506.75,352
20151201|2015-08-14 07:30,14,506.75,506.75,506,506.5,121
20151201|2015-08-14 08:30,14,506,514,504.75,512.25,6029
20151201|2015-08-14 09:00,14,512.25,515,512,514,2631
20151201|2015-08-14 09:30,14,514,517,513.75,516.5,2523
20151201|2015-08-14 10:00,14,516.5,517,513.75,513.75,2038
20151201|2015-08-14 10:30,14,513.5,515.25,513,513.5,1430
20151201|2015-08-14 11:00,14,513.5,514.5,512.5,512.5,1474
20151201|2015-08-14 11:30,14,512.5,513.75,511.5,513,1472
20151201|2015-08-14 12:00,14,513,515,512.75,514.25,1187
20151201|2015-08-14 12:30,14,514.25,514.75,512,512.25,1153
20151201|2015-08-14 13:00,14,512,512.5,510.5,510.75,2545
20151201|2015-08-16 19:00,17,509.5,510.5,506.5,508.5,435
20151201|2015-08-16 19:30,17,508.75,509.5,508.75,509.5,14
20151201|2015-08-16 20:00,17,509.5,511.5,509.5,511,88
20151201|2015-08-16 20:30,17,511,511.25,510.75,511.25,44
20151201|2015-08-16 21:00,17,511.25,511.5,511,511,17
20151201|2015-08-16 21:30,17,511.5,511.5,511.25,511.25,11
20151201|2015-08-16 22:00,17,511.25,511.25,510.5,510.5,8
20151201|2015-08-16 23:00,17,510.5,510.5,510.25,510.25,7
20151201|2015-08-16 23:30,17,510.5,510.75,510.5,510.75,5
20151201|2015-08-17 00:00,17,510.5,511,510.5,511,16
20151201|2015-08-17 00:30,17,511.25,511.75,511,511.75,37
20151201|2015-08-17 01:00,17,511.75,514,511.5,513.25,167
20151201|2015-08-17 01:30,17,513.5,513.5,512.25,513,53
20151201|2015-08-17 02:00,17,513.25,513.5,512.75,513.5,18
20151201|2015-08-17 02:30,17,513.25,513.5,512.75,512.75,52
20151201|2015-08-17 03:00,17,512.75,512.75,512,512.25,17
20151201|2015-08-17 03:30,17,512,512,509,510.5,204
20151201|2015-08-17 04:00,17,510,510.25,509.5,509.75,42
20151201|2015-08-17 04:30,17,510,511.5,509.75,509.75,85
20151201|2015-08-17 05:00,17,509.75,512.25,508.5,510,248
20151201|2015-08-17 05:30,17,509.75,511.5,509.75,510.75,65
20151201|2015-08-17 06:00,17,510.5,511,509.75,510.25,98
20151201|2015-08-17 06:30,17,510.25,510.75,510,510.75,197
20151201|2015-08-17 07:00,17,510.75,511,510.75,510.75,202
20151201|2015-08-17 07:30,17,511,513,509.75,513,462
20151201|2015-08-17 08:30,17,513.75,514,505.25,507,6272
20151201|2015-08-17 09:00,17,507.25,507.5,504,504.5,3024
20151201|2015-08-17 09:30,17,504.25,506.25,503,505,2736
20151201|2015-08-17 10:00,17,504.75,505.75,503.25,505,1814
20151201|2015-08-17 10:30,17,505.25,506.5,503.75,505.5,1481
20151201|2015-08-17 11:00,17,505.25,506.25,504,504.5,1177
20151201|2015-08-17 11:30,17,504.75,505.75,503.75,504,982
20151201|2015-08-17 12:00,17,504,504.75,503.5,504,786
20151201|2015-08-17 12:30,17,504,504.5,503.5,504,794
20151201|2015-08-17 13:00,17,504,506.25,504,504.5,2119
20151201|2015-08-17 19:00,18,503.75,507.25,503.5,506.25,165
20151201|2015-08-17 19:30,18,506.25,506.5,505.75,506.5,51
20151201|2015-08-17 20:00,18,506.75,507,506,506,26
20151201|2015-08-17 20:30,18,505.75,506.5,505.5,506.5,146
20151201|2015-08-17 21:00,18,506.5,506.75,506.5,506.75,26
20151201|2015-08-17 21:30,18,507,507,506.25,506.25,33
20151201|2015-08-17 22:00,18,506,506,504.75,505.5,66
20151201|2015-08-17 22:30,18,505.5,505.5,505.5,505.5,1
20151201|2015-08-17 23:00,18,505.5,505.75,505.5,505.5,7
20151201|2015-08-17 23:30,18,505.25,505.75,505.25,505.75,10
20151201|2015-08-18 00:00,18,506,506,506,506,3
20151201|2015-08-18 00:30,18,506,506.25,505.75,506.25,53
20151201|2015-08-18 01:00,18,506.5,507.25,505.5,505.5,154
20151201|2015-08-18 01:30,18,505.5,505.5,505,505,23
20151201|2015-08-18 02:00,18,505,505,502.75,503.75,226
20151201|2015-08-18 02:30,18,503.75,504.5,503.5,503.75,87
20151201|2015-08-18 03:00,18,503.75,504.5,503.75,504.5,62
20151201|2015-08-18 03:30,18,504.5,504.75,503.5,503.5,60
20151201|2015-08-18 04:00,18,503.5,503.75,503.5,503.75,94
20151201|2015-08-18 04:30,18,503.75,504,503.75,504,41
20151201|2015-08-18 05:00,18,503.75,504,503.25,504,116
20151201|2015-08-18 05:30,18,504,504,503.5,503.75,49
20151201|2015-08-18 06:00,18,503.75,503.75,503,503,70
20151201|2015-08-18 06:30,18,503,503.75,502.5,502.5,70
20151201|2015-08-18 07:00,18,502.75,504,502.5,504,236
20151201|2015-08-18 07:30,18,504,504,502.5,502.5,104
20151201|2015-08-18 08:30,18,502.25,503.75,498,499.25,6448
20151201|2015-08-18 09:00,18,499.25,500,497,499,3053
20151201|2015-08-18 09:30,18,498.75,501.5,498.5,500.5,3308
20151201|2015-08-18 10:00,18,500.25,502.25,499.25,499.5,2019
20151201|2015-08-18 10:30,18,499.5,500.25,499,499.75,1262
20151201|2015-08-18 11:00,18,499.75,500,498.75,499.25,1089
20151201|2015-08-18 11:30,18,499.25,503.75,498.5,503,3462
20151201|2015-08-18 12:00,18,503,503.25,501,501.25,1765
20151201|2015-08-18 12:30,18,501.25,501.25,498.75,498.75,1688
20151201|2015-08-18 13:00,18,499,500.25,498,499.75,4344
20151201|2015-08-18 19:00,19,499.25,500.75,499,500.5,164
20151201|2015-08-18 19:30,19,500.75,502,500.5,501.5,66
20151201|2015-08-18 20:00,19,501.25,501.5,500.5,501,55
20151201|2015-08-18 20:30,19,501.25,501.25,501,501,12
20151201|2015-08-18 21:00,19,501,501.5,501,501.25,19
20151201|2015-08-18 21:30,19,501.25,501.25,500.75,500.75,28
20151201|2015-08-18 22:00,19,500.75,500.75,500.5,500.75,40
20151201|2015-08-18 22:30,19,500.5,500.5,500.25,500.25,12
20151201|2015-08-18 23:00,19,500.25,500.5,500.25,500.25,41
20151201|2015-08-18 23:30,19,500,500.25,499.75,500,15
20151201|2015-08-19 00:00,19,500,500.25,499.75,499.75,28
20151201|2015-08-19 00:30,19,499.75,499.75,499.5,499.5,51
20151201|2015-08-19 01:00,19,499.75,499.75,498.5,498.75,224
20151201|2015-08-19 01:30,19,498.75,499.5,498.75,499.5,108
20151201|2015-08-19 02:00,19,499,500.5,499,500.25,206
20151201|2015-08-19 02:30,19,500.25,500.75,500,500.75,62
20151201|2015-08-19 03:00,19,501,501.5,500.5,500.5,101
20151201|2015-08-19 03:30,19,500.5,500.5,498.25,498.75,230
20151201|2015-08-19 04:00,19,498.5,499.5,498.5,499,82
20151201|2015-08-19 04:30,19,499,499.75,498.5,498.5,97
20151201|2015-08-19 05:00,19,498.75,499.25,498.5,499,28
20151201|2015-08-19 05:30,19,499,499.25,498.5,498.75,45
20151201|2015-08-19 06:00,19,498.75,499,498.75,498.75,58
20151201|2015-08-19 06:30,19,498.75,499,498.25,498.5,184
20151201|2015-08-19 07:00,19,498.75,499.25,498.5,499.25,139
20151201|2015-08-19 07:30,19,499.25,499.5,498.75,499,71
20151201|2015-08-19 08:30,19,498.5,502.5,498.5,502.25,4681
20151201|2015-08-19 09:00,19,502.25,502.5,498.25,499.25,3189
20151201|2015-08-19 09:30,19,499.25,499.25,495.25,496,5376
20151201|2015-08-19 10:00,19,496.25,496.25,495,495.25,2181
20151201|2015-08-19 10:30,19,495.5,499.75,495,499.75,2544
20151201|2015-08-19 11:00,19,499.75,499.75,496,496.5,1415
20151201|2015-08-19 11:30,19,496.25,497,495.25,496,1079
20151201|2015-08-19 12:00,19,495.75,496.75,495.5,496,1158
20151201|2015-08-19 12:30,19,496,498,495.5,498,1474
20151201|2015-08-19 13:00,19,498,501,497.25,499.75,3456
20151201|2015-08-19 19:00,20,499.25,503,499,502.75,496
20151201|2015-08-19 19:30,20,502.75,503,502.25,502.75,100
20151201|2015-08-19 20:00,20,502.75,502.75,502,502.25,88
20151201|2015-08-19 20:30,20,502.5,503.25,502.25,503,78
20151201|2015-08-19 21:00,20,503,503,502.75,502.75,70
20151201|2015-08-19 21:30,20,502.75,503.25,502.25,503,202
20151201|2015-08-19 22:00,20,503,503,502,502.25,76
20151201|2015-08-19 22:30,20,502.5,502.5,502.25,502.5,28
20151201|2015-08-19 23:00,20,502.75,503.25,502.5,502.5,41
20151201|2015-08-19 23:30,20,502.75,502.75,501.75,502,27
20151201|2015-08-20 00:00,20,502,504.25,502,504,189
20151201|2015-08-20 00:30,20,504,505.25,504,504.5,479
20151201|2015-08-20 01:00,20,504.5,504.75,503.5,503.5,181
20151201|2015-08-20 01:30,20,503.5,504,503,503.25,110
20151201|2015-08-20 02:00,20,503.25,503.75,502.75,503.25,184
20151201|2015-08-20 02:30,20,503.25,503.5,503,503.5,127
20151201|2015-08-20 03:00,20,503.25,503.5,502.5,503,190
20151201|2015-08-20 03:30,20,503.25,503.75,502.75,502.75,420
20151201|2015-08-20 04:00,20,503,503,502.5,502.75,66
20151201|2015-08-20 04:30,20,502.75,502.75,499.25,501.5,1090
20151201|2015-08-20 05:00,20,501.25,501.5,500.75,501.5,87
20151201|2015-08-20 05:30,20,501.5,501.75,501,501,31
20151201|2015-08-20 06:00,20,500.75,501,500.25,500.75,71
20151201|2015-08-20 06:30,20,500.75,502.5,500.75,502.25,250
20151201|2015-08-20 07:00,20,502.25,504.5,502.25,504,731
20151201|2015-08-20 07:30,20,504,504.75,503.75,504.5,457
20151201|2015-08-20 08:30,20,504.25,510,503.75,508.25,9778
20151201|2015-08-20 09:00,20,508.25,508.5,506,507.5,3398
20151201|2015-08-20 09:30,20,507.25,509.25,506.5,508.25,3191
20151201|2015-08-20 10:00,20,508.25,510,507.5,509.5,2926
20151201|2015-08-20 10:30,20,509.75,510.5,509.5,509.5,2667
20151201|2015-08-20 11:00,20,509.5,510.25,506.75,508.25,2727
20151201|2015-08-20 11:30,20,508.25,510,508.25,509.25,1128
20151201|2015-08-20 12:00,20,509.25,510.5,508.5,510.25,1758
20151201|2015-08-20 12:30,20,510.25,511.25,509.5,510.25,3580
20151201|2015-08-20 13:00,20,510.25,512.5,508.5,509.5,3867
20151201|2015-08-20 19:00,21,509.25,510.75,509.25,510.5,211
20151201|2015-08-20 19:30,21,510.5,512,510.5,510.75,227
20151201|2015-08-20 20:00,21,510.5,511.25,510,510.25,258
20151201|2015-08-20 20:30,21,510.5,511.25,510.5,511.25,42
20151201|2015-08-20 21:00,21,511.5,512,510.5,510.5,204
20151201|2015-08-20 21:30,21,510.5,510.5,509,509,233
20151201|2015-08-20 22:00,21,509,509.25,508.75,509.25,68
20151201|2015-08-20 22:30,21,509,509,508.75,509,11
20151201|2015-08-20 23:00,21,509,509.75,508.75,509.75,73
20151201|2015-08-20 23:30,21,510,510.25,510,510,44
20151201|2015-08-21 00:00,21,510,510,509.5,509.5,20
20151201|2015-08-21 00:30,21,509.5,509.75,509,509,75
20151201|2015-08-21 01:00,21,509,509.25,509,509,104
20151201|2015-08-21 01:30,21,509.25,509.25,508.75,508.75,144
20151201|2015-08-21 02:00,21,508.75,508.75,508.5,508.75,113
20151201|2015-08-21 02:30,21,508.75,508.75,507.5,507.75,275
20151201|2015-08-21 03:00,21,507.75,509,507.75,508.5,106
20151201|2015-08-21 03:30,21,508.5,508.75,508.25,508.5,66
20151201|2015-08-21 04:00,21,508.5,508.5,507.75,507.75,245
20151201|2015-08-21 04:30,21,507.75,508,507,507.75,267
20151201|2015-08-21 05:00,21,507.5,507.75,507.5,507.5,109
20151201|2015-08-21 05:30,21,507.5,508.5,507.5,508.25,332
20151201|2015-08-21 06:00,21,508.25,508.5,508,508.5,243
20151201|2015-08-21 06:30,21,508.5,508.75,508,508.25,173
20151201|2015-08-21 07:00,21,508,508.25,506,506.75,805
20151201|2015-08-21 07:30,21,507,507.25,505.75,506.5,290
20151201|2015-08-21 08:30,21,506.5,508.25,504,505.5,6001
20151201|2015-08-21 09:00,21,505.25,505.75,503,503.75,3596
20151201|2015-08-21 09:30,21,503.5,504,501.5,502,4764
20151201|2015-08-21 10:00,21,502.25,502.75,500.75,502.5,3036
20151201|2015-08-21 10:30,21,502.5,503,500.5,500.75,2120
20151201|2015-08-21 11:00,21,500.5,503,500,502,2728
20151201|2015-08-21 11:30,21,502,504.5,502,503.5,2003
20151201|2015-08-21 12:00,21,503.5,503.5,500.25,502.75,2682
20151201|2015-08-21 12:30,21,503,504.5,502.25,504.5,1666
20151201|2015-08-21 13:00,21,504.75,505,503.25,504,4407
20151201|2015-08-23 19:00,24,502.75,503.5,500.5,500.5,825
20151201|2015-08-23 19:30,24,500.5,501.25,500.25,500.5,159
20151201|2015-08-23 20:00,24,500.25,500.5,499,499.25,496
20151201|2015-08-23 20:30,24,499.5,499.5,499,499,84
20151201|2015-08-23 21:00,24,499,499,497.5,497.5,267
20151201|2015-08-23 21:30,24,497.5,498,496.25,497,483
20151201|2015-08-23 22:00,24,496.75,496.75,495.25,495.5,671
20151201|2015-08-23 22:30,24,495.5,495.75,494.5,494.75,696
20151201|2015-08-23 23:00,24,494.5,495.5,494,495.5,492
20151201|2015-08-23 23:30,24,495.25,495.25,494.25,494.75,158
20151201|2015-08-24 00:00,24,495,495,494,494.25,219
20151201|2015-08-24 00:30,24,494.25,495.25,494,495,153
20151201|2015-08-24 01:00,24,495,495.5,494.75,494.75,332
20151201|2015-08-24 01:30,24,494.75,495,493,493.25,331
20151201|2015-08-24 02:00,24,493.25,495,493,494.5,378
20151201|2015-08-24 02:30,24,494.5,495,494,494.5,325
20151201|2015-08-24 03:00,24,494.5,495,493.75,495,273
20151201|2015-08-24 03:30,24,494.75,496.5,494.25,496,489
20151201|2015-08-24 04:00,24,496.25,498,496.25,497.5,732
20151201|2015-08-24 04:30,24,497.75,498.75,496,496.5,351
20151201|2015-08-24 05:00,24,496.75,497.25,496,497,155
20151201|2015-08-24 05:30,24,497.25,497.25,496.5,496.5,256
20151201|2015-08-24 06:00,24,496.5,497.25,496,496.5,218
20151201|2015-08-24 06:30,24,496.5,497,495,495,384
20151201|2015-08-24 07:00,24,495.25,497,494.25,496.75,1577
20151201|2015-08-24 07:30,24,496.5,497,495.25,495.25,469
20151201|2015-08-24 08:30,24,493,502.25,491.75,502,9512
20151201|2015-08-24 09:00,24,502.25,507,501.25,506,6110
20151201|2015-08-24 09:30,24,506,509,504.5,504.5,4771
20151201|2015-08-24 10:00,24,504.75,505.5,501.5,501.5,3176
20151201|2015-08-24 10:30,24,501.5,508.25,501.25,505.75,3364
20151201|2015-08-24 11:00,24,505.75,507.25,505.25,506,2391
20151201|2015-08-24 11:30,24,505.75,506.25,504.25,504.5,1524
20151201|2015-08-24 12:00,24,504.5,505,502.75,502.75,1650
20151201|2015-08-24 12:30,24,502.75,505.75,502.5,505.5,1496
20151201|2015-08-24 13:00,24,505.5,509.25,504.75,509,4536
20151201|2015-08-24 19:00,25,510,514.75,508.5,513.75,1135
20151201|2015-08-24 19:30,25,513.75,514.75,512.75,512.75,250
20151201|2015-08-24 20:00,25,512.75,513.25,511.5,511.75,219
20151201|2015-08-24 20:30,25,511.5,512.75,510.25,512.5,329
20151201|2015-08-24 21:00,25,512.75,513.25,511.75,513,193
20151201|2015-08-24 21:30,25,513,513.5,512.75,513.5,108
20151201|2015-08-24 22:00,25,513.25,513.5,513,513.25,21
20151201|2015-08-24 22:30,25,513,513.25,513,513,80
20151201|2015-08-24 23:00,25,513,513.25,512.75,512.75,72
20151201|2015-08-24 23:30,25,512.75,513,512.5,512.5,55
20151201|2015-08-25 00:00,25,512.75,512.75,512.25,512.5,76
20151201|2015-08-25 00:30,25,512.25,512.25,510.25,511,157
20151201|2015-08-25 01:00,25,511,511.25,510.25,510.75,149
20151201|2015-08-25 01:30,25,510.5,512,509.5,510.25,301
20151201|2015-08-25 02:00,25,510.5,510.5,509.25,510,302
20151201|2015-08-25 02:30,25,509.75,510,509.75,509.75,181
20151201|2015-08-25 03:00,25,509.5,510,509,509.75,262
20151201|2015-08-25 03:30,25,509.75,510,509,509,249
20151201|2015-08-25 04:00,25,509,510,508.75,509.25,156
20151201|2015-08-25 04:30,25,509.5,512.5,509.5,511.75,1088
20151201|2015-08-25 05:00,25,511.75,513,510.25,513,614
20151201|2015-08-25 05:30,25,513,516,512.5,515.5,1885
20151201|2015-08-25 06:00,25,515.5,516,514.5,514.75,533
20151201|2015-08-25 06:30,25,514.75,515.25,514.25,515,598
20151201|2015-08-25 07:00,25,515,515.5,514,514.25,375
20151201|2015-08-25 07:30,25,514.25,515,514,514.5,199
20151201|2015-08-25 08:30,25,515,515.75,506.75,507.75,9007
20151201|2015-08-25 09:00,25,507.75,511,505.25,508.5,4408
20151201|2015-08-25 09:30,25,508.5,511,506.5,507.25,3956
20151201|2015-08-25 10:00,25,507.25,507.25,502,503.25,5063
20151201|2015-08-25 10:30,25,503.25,503.25,500,500.75,5170
20151201|2015-08-25 11:00,25,500.5,502.25,499.75,500.5,3224
20151201|2015-08-25 11:30,25,500.5,500.5,498,498.25,3006
20151201|2015-08-25 12:00,25,498,499.25,498,498.5,1956
20151201|2015-08-25 12:30,25,498.5,500.5,496.5,498.25,3697
20151201|2015-08-25 13:00,25,498.5,500.75,498,500.75,5368
20151201|2015-08-25 19:00,26,503,503,500,500.5,585
20151201|2015-08-25 19:30,26,500.5,502.25,500.25,502,103
20151201|2015-08-25 20:00,26,502,502.75,501.5,501.75,155
20151201|2015-08-25 20:30,26,501.25,501.5,500.25,501,132
20151201|2015-08-25 21:00,26,501.25,501.75,500.25,500.5,106
20151201|2015-08-25 21:30,26,500.25,501,499.75,500,84
20151201|2015-08-25 22:00,26,499.75,500.25,499.5,500,76
20151201|2015-08-25 22:30,26,500.25,500.25,499.75,499.75,74
20151201|2015-08-25 23:00,26,499.75,500,499.5,499.75,87
20151201|2015-08-25 23:30,26,499.75,500,499.5,499.75,111
20151201|2015-08-26 00:00,26,499.75,501.25,499.75,501,53
20151201|2015-08-26 00:30,26,501.25,501.5,500.75,501,112
20151201|2015-08-26 01:00,26,501,501,500.75,500.75,17
20151201|2015-08-26 01:30,26,500.75,501.25,500.75,501,151
20151201|2015-08-26 02:00,26,501,501.25,501,501,133
20151201|2015-08-26 02:30,26,501.25,501.75,501,501.5,204
20151201|2015-08-26 03:00,26,501.5,502.5,501.5,502.25,144
20151201|2015-08-26 03:30,26,502.25,504.25,501.75,503.75,188
20151201|2015-08-26 04:00,26,504,504,503.25,503.25,141
20151201|2015-08-26 04:30,26,503,503.25,502.75,502.75,119
20151201|2015-08-26 05:00,26,503,503,501.5,502.5,287
20151201|2015-08-26 05:30,26,502.25,503.25,502.25,503.25,97
20151201|2015-08-26 06:00,26,503,504.25,503,503.75,332
20151201|2015-08-26 06:30,26,504,504,502.75,503.25,303
20151201|2015-08-26 07:00,26,503.25,503.25,502.75,503,211
20151201|2015-08-26 07:30,26,503.25,503.5,500.75,500.75,593
20151201|2015-08-26 08:30,26,501.25,503,496.25,497.25,6750
20151201|2015-08-26 09:00,26,497.25,498.25,496,496.5,3600
20151201|2015-08-26 09:30,26,496.75,497.25,494.5,495,5604
20151201|2015-08-26 10:00,26,495,495.25,493.25,494.25,3050
20151201|2015-08-26 10:30,26,494,494.5,493,494,2187
20151201|2015-08-26 11:00,26,494,497.25,494,495.5,2635
20151201|2015-08-26 11:30,26,495.25,497,494.25,496.25,2848
20151201|2015-08-26 12:00,26,496.5,497.5,494.75,495.25,2483
20151201|2015-08-26 12:30,26,495,495.5,494.25,494.25,1502
20151201|2015-08-26 13:00,26,494,496.5,493.5,495.75,2798
20151201|2015-08-26 19:00,27,495,497,495,496.25,319
20151201|2015-08-26 19:30,27,496.25,497.25,496.25,497.25,134
20151201|2015-08-26 20:00,27,497.25,498.5,497,497.5,241
20151201|2015-08-26 20:30,27,497.5,498.5,497.25,498.5,179
20151201|2015-08-26 21:00,27,497.75,498.5,497.5,498.25,166
20151201|2015-08-26 21:30,27,498,498.5,497.75,498,112
20151201|2015-08-26 22:00,27,498,498,497.75,497.75,42
20151201|2015-08-26 22:30,27,498,498.5,498,498.25,87
20151201|2015-08-26 23:00,27,498.25,498.25,497.5,497.75,55
20151201|2015-08-26 23:30,27,497.75,497.75,497.25,497.5,58
20151201|2015-08-27 00:00,27,497.75,497.75,497.5,497.5,43
20151201|2015-08-27 00:30,27,497.75,498.25,497.5,498,185
20151201|2015-08-27 01:00,27,498,499,498,498.5,122
20151201|2015-08-27 01:30,27,498.75,499,498.75,498.75,310
20151201|2015-08-27 02:00,27,499,499,498.5,498.75,115
20151201|2015-08-27 02:30,27,498.75,500.25,498.75,499.5,364
20151201|2015-08-27 03:00,27,499.5,500,499.5,499.75,80
20151201|2015-08-27 03:30,27,499.5,499.5,497.5,497.75,238
20151201|2015-08-27 04:00,27,497.75,498.25,496,497.25,584
20151201|2015-08-27 04:30,27,497.5,498,496.5,496.5,217
20151201|2015-08-27 05:00,27,496.75,496.75,495.75,496,239
20151201|2015-08-27 05:30,27,496,496.25,495.5,496,100
20151201|2015-08-27 06:00,27,496,496.25,495.75,496.25,64
20151201|2015-08-27 06:30,27,496.25,496.25,495,495.5,236
20151201|2015-08-27 07:00,27,495.75,495.75,494,494,565
20151201|2015-08-27 07:30,27,494,495.75,493.5,493.5,673
20151201|2015-08-27 08:30,27,493,494.25,488,488.5,15141
20151201|2015-08-27 09:00,27,488.75,493,487.25,492,7721
20151201|2015-08-27 09:30,27,491.75,492.5,489.5,491.5,4112
20151201|2015-08-27 10:00,27,491.5,498.75,491.5,496.75,8059
20151201|2015-08-27 10:30,27,496.75,498.75,491.5,492,5476
20151201|2015-08-27 11:00,27,492.25,493.25,490,490.75,3778
20151201|2015-08-27 11:30,27,491,491.5,490,490.75,1847
20151201|2015-08-27 12:00,27,490.5,491.75,490,490.25,1995
20151201|2015-08-27 12:30,27,490.25,491.25,489.5,490.75,2129
20151201|2015-08-27 13:00,27,491,492.5,489,489.75,4011
20151201|2015-08-27 19:00,28,490,491.75,489.75,491.5,554
20151201|2015-08-27 19:30,28,491.5,492,491.5,491.75,56
20151201|2015-08-27 20:00,28,492,492.75,491.5,492,122
20151201|2015-08-27 20:30,28,492,492.5,491.5,491.5,74
20151201|2015-08-27 21:00,28,491.5,492.25,491.5,492.25,51
20151201|2015-08-27 21:30,28,492.25,492.25,491.5,492.25,50
20151201|2015-08-27 22:00,28,491.75,492,491.75,491.75,21
20151201|2015-08-27 22:30,28,491.75,492,491.75,491.75,21
20151201|2015-08-27 23:00,28,492,492,491.75,491.75,28
20151201|2015-08-27 23:30,28,491.75,492.25,491.5,492,31
20151201|2015-08-28 00:00,28,492,492.5,491.75,492,86
20151201|2015-08-28 00:30,28,492.25,492.25,491.25,491.25,114
20151201|2015-08-28 01:00,28,491.5,491.75,490.5,490.75,117
20151201|2015-08-28 01:30,28,490.75,491,490.25,490.5,161
20151201|2015-08-28 02:00,28,490.5,492.25,490,492.25,303
20151201|2015-08-28 02:30,28,492.25,493.5,492.25,492.5,324
20151201|2015-08-28 03:00,28,492.5,492.75,492,492.75,221
20151201|2015-08-28 03:30,28,492.5,492.75,492,492.5,190
20151201|2015-08-28 04:00,28,492.5,492.5,490.75,491.75,375
20151201|2015-08-28 04:30,28,491.75,491.75,491,491.5,211
20151201|2015-08-28 05:00,28,491.25,491.75,491,491.5,142
20151201|2015-08-28 05:30,28,491.5,491.5,491,491,153
20151201|2015-08-28 06:00,28,491,491.25,490.5,490.5,150
20151201|2015-08-28 06:30,28,490.5,490.75,490,490.25,105
20151201|2015-08-28 07:00,28,490.25,490.5,490,490.5,382
20151201|2015-08-28 07:30,28,490.5,490.75,490.25,490.25,106
20151201|2015-08-28 08:30,28,489.75,490,485.75,486.75,8820
20151201|2015-08-28 09:00,28,486.75,490,486,489.5,4468
20151201|2015-08-28 09:30,28,489.5,491.5,486.25,486.25,5149
20151201|2015-08-28 10:00,28,486.25,487.75,485.75,486.5,4222
20151201|2015-08-28 10:30,28,486.5,487,485.75,486,2284
20151201|2015-08-28 11:00,28,486,486.25,485,485.5,4885
20151201|2015-08-28 11:30,28,485.25,488,484.5,486.75,2882
20151201|2015-08-28 12:00,28,486.75,487,483.75,484,2858
20151201|2015-08-28 12:30,28,483.75,484.75,483,484.25,3322
20151201|2015-08-28 13:00,28,484.25,484.5,482.75,483.75,5130
20151201|2015-08-30 19:00,31,483.25,484.25,483,484.25,650
20151201|2015-08-30 19:30,31,484.25,484.25,482.5,483,194
20151201|2015-08-30 20:00,31,483.25,483.75,483,483.25,95
20151201|2015-08-30 20:30,31,483.25,483.75,483,483.25,163
20151201|2015-08-30 21:00,31,483.25,483.5,483.25,483.5,40
20151201|2015-08-30 21:30,31,483.5,484,483,483.5,151
20151201|2015-08-30 22:00,31,483.5,484.25,483.25,484.25,303
20151201|2015-08-30 22:30,31,484.25,484.25,484,484.25,42
20151201|2015-08-30 23:00,31,484.25,484.5,484,484,38
20151201|2015-08-30 23:30,31,484.25,484.25,484,484,20
20151201|2015-08-31 00:00,31,484,484.25,484,484,56
20151201|2015-08-31 00:30,31,484.5,484.75,484,484.5,132
20151201|2015-08-31 01:00,31,484.5,484.75,484,484.25,176
20151201|2015-08-31 01:30,31,484.25,484.25,483,483,184
20151201|2015-08-31 02:00,31,483.5,483.5,482.5,482.5,453
20151201|2015-08-31 02:30,31,482.5,482.75,482,482.25,118
20151201|2015-08-31 03:00,31,482.25,482.75,482.25,482.5,73
20151201|2015-08-31 03:30,31,482.5,482.75,482.25,482.75,163
20151201|2015-08-31 04:00,31,482.5,482.5,482,482.25,203
20151201|2015-08-31 04:30,31,482,482.25,481.25,481.75,598
20151201|2015-08-31 05:00,31,481.75,482.25,481.5,482.25,142
20151201|2015-08-31 05:30,31,482,482,480.25,480.25,643
20151201|2015-08-31 06:00,31,480.5,481,480.25,480.75,199
20151201|2015-08-31 06:30,31,481,482.25,480,480,583
20151201|2015-08-31 07:00,31,480,480.5,479.25,479.75,801
20151201|2015-08-31 07:30,31,479.5,479.75,479.25,479.75,226
20151201|2015-08-31 08:30,31,479.75,480,476.5,478.5,8308
20151201|2015-08-31 09:00,31,478.25,479.75,477.25,477.5,3178
20151201|2015-08-31 09:30,31,477.5,480.25,476.75,479.5,3363
20151201|2015-08-31 10:00,31,479.5,482.25,479,480.5,5605
20151201|2015-08-31 10:30,31,480.75,483.75,480,482.75,4759
20151201|2015-08-31 11:00,31,482.75,483.25,481.5,482.25,2151
20151201|2015-08-31 11:30,31,482.5,483.5,481.75,482.25,2287
20151201|2015-08-31 12:00,31,482.25,484.75,480.5,481,2670
20151201|2015-08-31 12:30,31,481.25,482.75,479.75,481.5,2238
20151201|2015-08-31 13:00,31,481.5,486.5,480,486,5428
20151201|2015-08-31 19:00,1,484.5,484.5,482.75,483.5,524
20151201|2015-08-31 19:30,1,483.25,484.5,482.5,483.75,137
20151201|2015-08-31 20:00,1,484,484,482.25,482.75,327
20151201|2015-08-31 20:30,1,482.75,483.25,482.75,483,59
20151201|2015-08-31 21:00,1,483.25,483.5,483,483,47
20151201|2015-08-31 21:30,1,483.25,483.5,482.75,483.25,72
20151201|2015-08-31 22:00,1,483.25,483.75,483.25,483.75,114
20151201|2015-08-31 22:30,1,483.75,484.25,483.75,483.75,120
20151201|2015-08-31 23:00,1,483.75,485.75,483.75,485.5,245
20151201|2015-08-31 23:30,1,485.25,485.5,484.5,484.5,64
20151201|2015-09-01 00:00,1,484.5,484.75,484.25,484.75,40
20151201|2015-09-01 00:30,1,484.5,485,484.25,484.25,91
20151201|2015-09-01 01:00,1,484.5,485.75,484.25,485.25,173
20151201|2015-09-01 01:30,1,485.5,485.75,484.25,485.75,329
20151201|2015-09-01 02:00,1,485.75,486.25,485,486.25,226
20151201|2015-09-01 02:30,1,486,487.25,486,487,345
20151201|2015-09-01 03:00,1,487,488,486.5,486.75,249
20151201|2015-09-01 03:30,1,486.75,487.25,486.25,486.5,265
20151201|2015-09-01 04:00,1,486.5,487,486.25,486.75,103
20151201|2015-09-01 04:30,1,486.75,488,486.5,487.75,428
20151201|2015-09-01 05:00,1,487.75,487.75,486,486.25,611
20151201|2015-09-01 05:30,1,486.25,487.5,486,486.75,127
20151201|2015-09-01 06:00,1,486.75,487.75,485.75,487.5,336
20151201|2015-09-01 06:30,1,487,490,487,488.75,1204
20151201|2015-09-01 07:00,1,488.75,489,486.75,488.5,430
20151201|2015-09-01 07:30,1,488.25,488.75,487,487,870
20151201|2015-09-01 08:30,1,485,488.5,484.25,488.25,8489
20151201|2015-09-01 09:00,1,488.5,489.75,487.5,489.25,5048
20151201|2015-09-01 09:30,1,489.25,491.25,488,489,6189
20151201|2015-09-01 10:00,1,489,491.5,488,491.25,3258
20151201|2015-09-01 10:30,1,491.25,491.25,488.5,489,2143
20151201|2015-09-01 11:00,1,489,490.5,488.25,489,2890
20151201|2015-09-01 11:30,1,488.75,489.25,486.75,487.5,2899
20151201|2015-09-01 12:00,1,487.25,487.75,484.75,486.5,3270
20151201|2015-09-01 12:30,1,486.25,487,484.5,485.75,2417
20151201|2015-09-01 13:00,1,486,487.25,485,485,3228
20151201|2015-09-01 19:00,2,485.75,489.5,485.25,489.25,510
20151201|2015-09-01 19:30,2,489,489.75,489,489,68
20151201|2015-09-01 20:00,2,488.75,490,488.75,489.5,244
20151201|2015-09-01 20:30,2,489.5,489.5,488.25,488.5,91
20151201|2015-09-01 21:00,2,488.75,488.75,487.75,488.25,35
20151201|2015-09-01 21:30,2,488,488,486.75,487.5,115
20151201|2015-09-01 22:00,2,487.5,487.75,487.25,487.75,27
20151201|2015-09-01 22:30,2,487.75,488,487.25,488,26
20151201|2015-09-01 23:00,2,488,488.25,488,488,61
20151201|2015-09-01 23:30,2,488.25,488.5,488.25,488.5,14
20151201|2015-09-02 00:00,2,488.25,488.5,488.25,488.5,16
20151201|2015-09-02 00:30,2,488.5,488.75,488.25,488.25,90
20151201|2015-09-02 01:00,2,488.5,488.5,488.25,488.25,57
20151201|2015-09-02 01:30,2,488.25,488.25,487,487.25,151
20151201|2015-09-02 02:00,2,487.25,487.5,485.75,487,400
20151201|2015-09-02 02:30,2,486.75,487.75,486.5,486.5,162
20151201|2015-09-02 03:00,2,486.25,486.5,485.75,486.25,154
20151201|2015-09-02 03:30,2,486.25,487,486,487,299
20151201|2015-09-02 04:00,2,486.75,487.25,485.75,486,334
20151201|2015-09-02 04:30,2,485.75,486,485.5,485.5,163
20151201|2015-09-02 05:00,2,485.5,486,485.5,485.5,174
20151201|2015-09-02 05:30,2,485.25,485.5,485,485.25,333
20151201|2015-09-02 06:00,2,485.5,486,484.5,484.5,326
20151201|2015-09-02 06:30,2,484.5,485,484.5,485,272
20151201|2015-09-02 07:00,2,485,485.75,484.75,485.25,221
20151201|2015-09-02 07:30,2,485.5,485.5,484.5,485,239
20151201|2015-09-02 08:30,2,485.75,485.75,482,482.5,7805
20151201|2015-09-02 09:00,2,482.5,482.5,480,481.25,6138
20151201|2015-09-02 09:30,2,481.25,481.25,477.5,477.75,6039
20151201|2015-09-02 10:00,2,477.75,479.25,476.5,477.75,4990
20151201|2015-09-02 10:30,2,478,478.25,477,477.25,2488
20151201|2015-09-02 11:00,2,477.25,479,476.75,478.75,2219
20151201|2015-09-02 11:30,2,478.5,480,478.25,479.25,2292
20151201|2015-09-02 12:00,2,479.5,480,477.75,478.75,2075
20151201|2015-09-02 12:30,2,479,479.5,477.5,479,1343
20151201|2015-09-02 13:00,2,479.25,479.75,477.75,479.5,3080
20151201|2015-09-02 19:00,3,479.5,479.5,476.5,477,758
20151201|2015-09-02 19:30,3,477,477.5,476.75,477.5,69
20151201|2015-09-02 20:00,3,477.25,478,477.25,477.5,42
20151201|2015-09-02 20:30,3,477.5,478,477.25,477.5,88
20151201|2015-09-02 21:00,3,477.5,478,475.75,476.75,260
20151201|2015-09-02 21:30,3,477,477,476.25,476.25,103
20151201|2015-09-02 22:00,3,476.5,477.25,476.25,476.5,97
20151201|2015-09-02 22:30,3,476.75,476.75,476.25,476.5,29
20151201|2015-09-02 23:00,3,476.5,476.75,476.25,476.75,99
20151201|2015-09-02 23:30,3,476.75,476.75,476.25,476.5,44
20151201|2015-09-03 00:00,3,476.5,477,476.5,477,41
20151201|2015-09-03 00:30,3,477,477.75,477,477.5,40
20151201|2015-09-03 01:00,3,477.75,477.75,477.5,477.75,157
20151201|2015-09-03 01:30,3,477.5,477.5,476.25,476.25,197
20151201|2015-09-03 02:00,3,476.5,476.75,476.25,476.75,135
20151201|2015-09-03 02:30,3,476.5,476.5,476,476.5,84
20151201|2015-09-03 03:00,3,476.5,476.75,476.25,476.5,168
20151201|2015-09-03 03:30,3,476.75,477.75,476.25,477.25,246
20151201|2015-09-03 04:00,3,477.5,478.25,477,477.25,425
20151201|2015-09-03 04:30,3,477.5,478,477,477.75,254
20151201|2015-09-03 05:00,3,478,478.5,477.75,478,272
20151201|2015-09-03 05:30,3,478,478.5,477.75,478.25,134
20151201|2015-09-03 06:00,3,478,478,477.25,477.75,238
20151201|2015-09-03 06:30,3,477.75,478.25,477.5,477.75,87
20151201|2015-09-03 07:00,3,477.75,478,477,477.5,227
20151201|2015-09-03 07:30,3,477.5,477.5,474.5,474.75,1428
20151201|2015-09-03 08:30,3,474.75,475,469,469.25,10935
20151201|2015-09-03 09:00,3,469.5,476,469,474.5,6610
20151201|2015-09-03 09:30,3,474.25,474.75,469.75,470,4629
20151201|2015-09-03 10:00,3,470,471.5,469.25,469.75,3328
20151201|2015-09-03 10:30,3,469.5,469.5,466.5,468.25,6333
20151201|2015-09-03 11:00,3,468,469.25,467.25,468,2588
20151201|2015-09-03 11:30,3,468,468.25,466.25,467.75,3231
20151201|2015-09-03 12:00,3,467.5,468.5,465.75,466.5,2466
20151201|2015-09-03 12:30,3,466.5,468,465.5,467.5,2259
20151201|2015-09-03 13:00,3,467.25,467.5,464.75,464.75,4622
20151201|2015-09-03 19:00,4,466,466.75,463.5,463.75,443
20151201|2015-09-03 19:30,4,463.75,464.25,463,463.25,283
20151201|2015-09-03 20:00,4,463.25,463.25,463,463.25,185
20151201|2015-09-03 20:30,4,463,463.75,463,463.5,215
20151201|2015-09-03 21:00,4,463.25,464.5,463.25,464,169
20151201|2015-09-03 21:30,4,464,464.25,464,464.25,17
20151201|2015-09-03 22:00,4,464,464.5,464,464.5,12
20151201|2015-09-03 22:30,4,464.5,464.75,464.5,464.5,59
20151201|2015-09-03 23:00,4,464.5,464.75,464.25,464.5,41
20151201|2015-09-03 23:30,4,464.5,465,464.25,464.5,75
20151201|2015-09-04 00:00,4,464.5,464.5,464,464,115
20151201|2015-09-04 00:30,4,464,464.25,463.75,464,99
20151201|2015-09-04 01:00,4,464,464.25,463.75,463.75,99
20151201|2015-09-04 01:30,4,463.75,464.25,463.5,463.75,176
20151201|2015-09-04 02:00,4,464.25,464.25,463.25,464,136
20151201|2015-09-04 02:30,4,463.75,465.25,463.5,465,299
20151201|2015-09-04 03:00,4,464.75,465,463.75,464.5,123
20151201|2015-09-04 03:30,4,464.75,464.75,463.75,464.75,216
20151201|2015-09-04 04:00,4,464.5,464.75,464,464.75,107
20151201|2015-09-04 04:30,4,465,468.75,464.5,468.25,1065
20151201|2015-09-04 05:00,4,468,469,467.5,468.25,735
20151201|2015-09-04 05:30,4,468.5,468.5,467.25,467.75,257
20151201|2015-09-04 06:00,4,467.75,469.5,467.75,469.25,436
20151201|2015-09-04 06:30,4,469,469.25,467.75,467.75,254
20151201|2015-09-04 07:00,4,468,469.25,467.75,468.75,284
20151201|2015-09-04 07:30,4,469,469.5,467.25,467.75,255
20151201|2015-09-04 08:30,4,466.5,467.25,463.5,466,5749
20151201|2015-09-04 09:00,4,466,469.75,465.25,468.5,3971
20151201|2015-09-04 09:30,4,468.25,468.5,465.75,466.25,2911
20151201|2015-09-04 10:00,4,466.25,468,465.5,467,2369
20151201|2015-09-04 10:30,4,467,467.75,465.75,466.75,1589
20151201|2015-09-04 11:00,4,466.5,467.25,465.75,466.75,1590
20151201|2015-09-04 11:30,4,466.75,469,466.5,467.75,2461
20151201|2015-09-04 12:00,4,467.5,469.25,467.25,468.75,1478
20151201|2015-09-04 12:30,4,468.5,468.75,467.5,468.75,1694
20151201|2015-09-04 13:00,4,468.75,469.25,466.75,468,3807
20151201|2015-09-07 19:00,8,468,476.75,468,475.75,2330
20151201|2015-09-07 19:30,8,475.75,476,475,475,250
20151201|2015-09-07 20:00,8,475,475.25,474,474.75,254
20151201|2015-09-07 20:30,8,474.5,476,474.5,475.5,203
20151201|2015-09-07 21:00,8,475.25,475.25,474.75,474.75,44
20151201|2015-09-07 21:30,8,475,475,474.75,474.75,55
20151201|2015-09-07 22:00,8,474.75,475,473.75,473.75,96
20151201|2015-09-07 22:30,8,473.75,473.75,471.75,471.75,198
20151201|2015-09-07 23:00,8,471.75,472.5,471.75,471.75,88
20151201|2015-09-07 23:30,8,471.75,471.75,471.5,471.5,163
20151201|2015-09-08 00:00,8,471.5,472.5,471.5,472.5,43
20151201|2015-09-08 00:30,8,472.75,473.5,471.75,473.5,133
20151201|2015-09-08 01:00,8,473.25,473.75,472.75,473,161
20151201|2015-09-08 01:30,8,473.25,473.5,473,473.5,52
20151201|2015-09-08 02:00,8,473.5,473.75,472.75,473,158
20151201|2015-09-08 02:30,8,473,473.75,472.75,473.75,83
20151201|2015-09-08 03:00,8,473.5,474,473.25,473.25,195
20151201|2015-09-08 03:30,8,473.25,474,473,474,206
20151201|2015-09-08 04:00,8,474,475,473.75,474.5,338
20151201|2015-09-08 04:30,8,474.25,475,474,474.25,168
20151201|2015-09-08 05:00,8,474.25,476,474.25,475.75,403
20151201|2015-09-08 05:30,8,476,476.5,475.25,476,634
20151201|2015-09-08 06:00,8,476.25,476.5,476,476.25,131
20151201|2015-09-08 06:30,8,476.25,476.5,475.5,475.75,454
20151201|2015-09-08 07:00,8,475.75,476.5,475.25,475.5,437
20151201|2015-09-08 07:30,8,475.5,475.75,474.75,475.75,393
20151201|2015-09-08 08:30,8,475,475.5,472.25,472.75,7584
20151201|2015-09-08 09:00,8,472.75,473.5,471,472,3875
20151201|2015-09-08 09:30,8,472,473,470.25,471.5,4427
20151201|2015-09-08 10:00,8,471.5,472.5,470.25,472.5,3091
20151201|2015-09-08 10:30,8,472.75,474.5,472.25,473.75,2553
20151201|2015-09-08 11:00,8,473.5,476,472,472.75,3561
20151201|2015-09-08 11:30,8,472.5,473.75,471.75,473.5,2008
20151201|2015-09-08 12:00,8,473.5,474.75,473,474.75,1367
20151201|2015-09-08 12:30,8,475,475.5,472.5,473,1463
20151201|2015-09-08 13:00,8,473,475.75,472.5,475.5,3024
20151201|2015-09-08 19:00,9,473,473.75,471,473,397
20151201|2015-09-08 19:30,9,472.75,473,472.5,473,75
20151201|2015-09-08 20:00,9,473,473.75,473,473.5,92
20151201|2015-09-08 20:30,9,473.75,474,473.5,473.5,34
20151201|2015-09-08 21:00,9,473.25,474,473,474,76
20151201|2015-09-08 21:30,9,474,474.25,473.5,474,181
20151201|2015-09-08 22:00,9,474.25,475.25,474.25,474.75,129
20151201|2015-09-08 22:30,9,474.5,475.25,474.5,475.25,43
20151201|2015-09-08 23:00,9,475.25,475.75,475,475.25,63
20151201|2015-09-08 23:30,9,475.5,475.5,475,475.25,25
20151201|2015-09-09 00:00,9,475.5,475.5,475.25,475.25,4
20151201|2015-09-09 00:30,9,475.5,475.5,474.75,474.75,56
20151201|2015-09-09 01:00,9,474.75,475,474.25,474.25,98
20151201|2015-09-09 01:30,9,474.5,475.25,474.25,474.75,89
20151201|2015-09-09 02:00,9,474.5,475,474.5,474.75,79
20151201|2015-09-09 02:30,9,474.75,476,474.75,476,291
20151201|2015-09-09 03:00,9,476.25,479.5,476.25,478,922
20151201|2015-09-09 03:30,9,478.25,478.25,477.25,477.75,299
20151201|2015-09-09 04:00,9,477.75,479,477.5,478.75,147
20151201|2015-09-09 04:30,9,478.75,479.25,478,478.25,295
20151201|2015-09-09 05:00,9,478.5,480,478,480,526
20151201|2015-09-09 05:30,9,479.75,481,479,479.25,541
20151201|2015-09-09 06:00,9,479,480,479,479.25,275
20151201|2015-09-09 06:30,9,479.25,479.75,478,479,691
20151201|2015-09-09 07:00,9,479.25,479.5,478,479,559
20151201|2015-09-09 07:30,9,478.75,479.25,478.25,479.25,352
20151201|2015-09-09 08:30,9,478.25,479.5,474.5,474.5,7064
20151201|2015-09-09 09:00,9,474.5,477,474,475.5,4381
20151201|2015-09-09 09:30,9,475.75,477.75,473.25,474,4215
20151201|2015-09-09 10:00,9,473.75,475,472.25,473,3699
20151201|2015-09-09 10:30,9,473.25,473.75,472.25,473.75,2312
20151201|2015-09-09 11:00,9,473.5,475,473,473,1605
20151201|2015-09-09 11:30,9,473.25,474.25,472.75,473.5,1244
20151201|2015-09-09 12:00,9,473.5,474,472.5,473,1648
20151201|2015-09-09 12:30,9,472.75,474.25,472.25,473,1492
20151201|2015-09-09 13:00,9,473,474.25,471.5,473.25,4790
20151201|2015-09-09 19:00,10,472.25,474.25,471.5,473.75,322
20151201|2015-09-09 19:30,10,473.75,473.75,473.25,473.5,42
20151201|2015-09-09 20:00,10,473.5,474.5,473.25,474,72
20151201|2015-09-09 20:30,10,473.75,473.75,473.5,473.75,14
20151201|2015-09-09 21:00,10,473.75,474,473.5,473.5,14
20151201|2015-09-09 21:30,10,473.75,473.75,473.25,473.25,18
20151201|2015-09-09 22:00,10,473.25,473.75,473,473.75,17
20151201|2015-09-09 22:30,10,473.75,473.75,473,473.5,43
20151201|2015-09-09 23:00,10,473.75,473.75,473.5,473.5,11
20151201|2015-09-09 23:30,10,473.25,473.75,473.25,473.5,7
20151201|2015-09-10 00:30,10,473.75,474.5,473.75,474.5,49
20151201|2015-09-10 01:00,10,474.25,474.5,473.75,474,115
20151201|2015-09-10 01:30,10,474.25,474.5,473.5,474,61
20151201|2015-09-10 02:00,10,473.75,474,473.5,474,121
20151201|2015-09-10 02:30,10,473.75,474,473.5,473.75,158
20151201|2015-09-10 03:00,10,473.75,473.75,473.25,473.75,84
20151201|2015-09-10 03:30,10,473.5,474,473.25,474,83
20151201|2015-09-10 04:00,10,473.75,473.75,473,473.25,119
20151201|2015-09-10 04:30,10,473,474.5,473,474.5,155
20151201|2015-09-10 05:00,10,474.5,474.5,474,474,80
20151201|2015-09-10 05:30,10,474,474.25,474,474,38
20151201|2015-09-10 06:00,10,474,474,473.5,473.5,77
20151201|2015-09-10 06:30,10,473.5,473.75,472.75,473,144
20151201|2015-09-10 07:00,10,473.25,474,472.5,472.75,488
20151201|2015-09-10 07:30,10,472.75,473.75,472.75,473.75,187
20151201|2015-09-10 08:30,10,473.75,477,472.75,475.5,5319
20151201|2015-09-10 09:00,10,476,477.5,475.75,477.25,2656
20151201|2015-09-10 09:30,10,477.25,479.5,475.75,477.75,5223
20151201|2015-09-10 10:00,10,477.5,479.25,476.5,477.75,2555
20151201|2015-09-10 10:30,10,477.75,479.25,477.5,478,1788
20151201|2015-09-10 11:00,10,478.25,479.5,477.5,478.25,1657
20151201|2015-09-10 11:30,10,478.5,478.75,476.5,476.75,1295
20151201|2015-09-10 12:00,10,477,478.25,476.5,478.25,1320
20151201|2015-09-10 12:30,10,478.5,478.75,477,478,1198
20151201|2015-09-10 13:00,10,478,478.5,477.25,478.5,2824
20151201|2015-09-10 19:00,11,478,478.25,476.75,477.5,319
20151201|2015-09-10 19:30,11,477.25,477.25,476.75,477.25,56
20151201|2015-09-10 20:00,11,477.5,477.5,477,477.5,41
20151201|2015-09-10 20:30,11,477.5,477.5,477,477,37
20151201|2015-09-10 21:00,11,477,477.5,476.5,476.75,103
20151201|2015-09-10 21:30,11,476.5,477,476.5,476.5,13
20151201|2015-09-10 22:00,11,476.5,476.5,476.25,476.5,43
20151201|2015-09-10 22:30,11,476.25,476.75,476.25,476.5,84
20151201|2015-09-10 23:00,11,476.25,476.5,476,476,92
20151201|2015-09-10 23:30,11,476,476.5,476,476.5,25
20151201|2015-09-11 00:00,11,476.75,476.75,476.5,476.75,16
20151201|2015-09-11 00:30,11,476.75,477.5,476.75,477,111
20151201|2015-09-11 01:00,11,476.75,478,476.75,478,66
20151201|2015-09-11 01:30,11,478,478.25,477.5,477.5,54
20151201|2015-09-11 02:00,11,477.5,478,477.25,477.5,65
20151201|2015-09-11 02:30,11,477.5,478,477.5,477.75,52
20151201|2015-09-11 03:00,11,477.75,478,477.25,477.25,87
20151201|2015-09-11 03:30,11,477,477,476.5,476.5,180
20151201|2015-09-11 04:00,11,476.5,476.5,475.25,475.25,318
20151201|2015-09-11 04:30,11,475.25,475.75,474.5,475.5,552
20151201|2015-09-11 05:00,11,475.25,475.5,475.25,475.25,135
20151201|2015-09-11 05:30,11,475.25,475.5,475,475.25,98
20151201|2015-09-11 06:00,11,475.25,475.5,475.25,475.5,54
20151201|2015-09-11 06:30,11,475.5,476,475.25,476,130
20151201|2015-09-11 07:00,11,476,477.25,475.75,477,245
20151201|2015-09-11 07:30,11,477,477.5,477,477.5,177
20151201|2015-09-11 08:30,11,476,477,473.5,474,4478
20151201|2015-09-11 09:00,11,474,474.5,472.5,472.5,3359
20151201|2015-09-11 09:30,11,472.5,472.5,470.25,471.75,3190
20151201|2015-09-11 10:00,11,471.75,471.75,468.5,471.75,4723
20151201|2015-09-11 10:30,11,471.5,473.25,470.25,472.75,3132
20151201|2015-09-11 11:00,11,472.5,482.25,469,479.5,18055
20151201|2015-09-11 11:30,11,479.75,482,476.75,480.25,5590
20151201|2015-09-11 12:00,11,480.5,483.5,479.75,481.25,4653
20151201|2015-09-11 12:30,11,481.25,483.5,480.75,482.25,2516
20151201|2015-09-11 13:00,11,482.25,485.5,481.75,484.5,5672
20151201|2015-09-13 19:00,14,486,489.25,485.75,488.5,1386
20151201|2015-09-13 19:30,14,488.75,489,488.25,489,258
20151201|2015-09-13 20:00,14,489,489.5,488.75,489.25,222
20151201|2015-09-13 20:30,14,489.5,489.75,489.25,489.75,489
20151201|2015-09-13 21:00,14,489.75,489.75,489.25,489.25,199
20151201|2015-09-13 21:30,14,489.25,489.75,489.25,489.5,137
20151201|2015-09-13 22:00,14,489.25,489.75,488.75,488.75,113
20151201|2015-09-13 22:30,14,488.75,489,487.75,488,84
20151201|2015-09-13 23:00,14,487.75,488.5,487.25,488,148
20151201|2015-09-13 23:30,14,488.25,488.25,488,488.25,119
20151201|2015-09-14 00:00,14,488.5,489,488.25,488.5,108
20151201|2015-09-14 00:30,14,488.5,488.5,487.5,487.5,116
20151201|2015-09-14 01:00,14,487.5,487.75,487.25,487.75,53
20151201|2015-09-14 01:30,14,487.75,488.75,487.75,488.75,113
20151201|2015-09-14 02:00,14,488.75,488.75,487.75,488.5,229
20151201|2015-09-14 02:30,14,488.5,488.75,488,488,140
20151201|2015-09-14 03:00,14,488,488.25,487.5,487.75,195
20151201|2015-09-14 03:30,14,487.75,488.25,487.5,487.5,220
20151201|2015-09-14 04:00,14,487.5,487.5,486.25,486.5,310
20151201|2015-09-14 04:30,14,486.5,487,485.75,486.25,431
20151201|2015-09-14 05:00,14,486,486.5,486,486.5,32
20151201|2015-09-14 05:30,14,486.5,487,486.25,487,128
20151201|2015-09-14 06:00,14,487.25,488,487.25,487.75,294
20151201|2015-09-14 06:30,14,487.75,489,487.75,488.5,222
20151201|2015-09-14 07:00,14,488.5,489,488,488.25,413
20151201|2015-09-14 07:30,14,488.25,488.25,487.75,488,148
20151201|2015-09-14 08:30,14,488,494.5,487.25,492.25,11656
20151201|2015-09-14 09:00,14,492,493.75,491.25,493.5,2911
20151201|2015-09-14 09:30,14,493.5,499.25,493.5,498.5,17913
20151201|2015-09-14 10:00,14,498.5,499.5,496.75,498.75,5969
20151201|2015-09-14 10:30,14,498.75,499.75,497.75,499.25,4749
20151201|2015-09-14 11:00,14,499,501.5,498.25,499.25,4907
20151201|2015-09-14 11:30,14,499.5,499.75,497,498,3687
20151201|2015-09-14 12:00,14,498,499.75,497.25,499.25,1997
20151201|2015-09-14 12:30,14,499.5,501.25,498.75,500.5,2955
20151201|2015-09-14 13:00,14,500.5,501.75,499.75,501,5514
20151201|2015-09-14 19:00,15,500,502.5,499.75,502.5,945
20151201|2015-09-14 19:30,15,502.5,502.75,502,502.5,246
20151201|2015-09-14 20:00,15,502.5,502.75,502.25,502.75,266
20151201|2015-09-14 20:30,15,502.5,503.25,502.5,503,443
20151201|2015-09-14 21:00,15,503,503,502.75,502.75,50
20151201|2015-09-14 21:30,15,503,503.25,503,503,50
20151201|2015-09-14 22:00,15,503.25,503.25,503,503,4
20151201|2015-09-14 22:30,15,503.25,503.25,503,503.25,35
20151201|2015-09-14 23:00,15,503,503.25,503,503,24
20151201|2015-09-14 23:30,15,502.75,503,502.75,503,20
20151201|2015-09-15 00:00,15,503,503.25,503,503,40
20151201|2015-09-15 00:30,15,503,503.25,503,503.25,44
20151201|2015-09-15 01:00,15,503.25,503.25,503,503,28
20151201|2015-09-15 01:30,15,503,503.25,502.25,502.25,112
20151201|2015-09-15 02:00,15,502,502.5,501,501,269
20151201|2015-09-15 02:30,15,501,501.25,498.75,498.75,738
20151201|2015-09-15 03:00,15,498.75,499.5,498.25,498.5,435
20151201|2015-09-15 03:30,15,498.5,498.5,497.75,498,439
20151201|2015-09-15 04:00,15,498,499,497.5,498.75,456
20151201|2015-09-15 04:30,15,499,500,498.5,498.75,561
20151201|2015-09-15 05:00,15,498.75,498.75,497.75,498.25,119
20151201|2015-09-15 05:30,15,498,498,497,497,228
20151201|2015-09-15 06:00,15,497,497.25,496.5,497,217
20151201|2015-09-15 06:30,15,497,497.25,496.25,496.5,324
20151201|2015-09-15 07:00,15,496.75,496.75,495.5,495.75,621
20151201|2015-09-15 07:30,15,496,497,495.75,496.75,295
20151201|2015-09-15 08:30,15,495.25,498,492.25,492.5,8532
20151201|2015-09-15 09:00,15,492.5,496,492.25,494.75,5171
20151201|2015-09-15 09:30,15,495,497,494,494.25,3350
20151201|2015-09-15 10:00,15,494.25,494.5,492.25,492.75,4593
20151201|2015-09-15 10:30,15,492.75,494.25,492.25,493.5,2385
20151201|2015-09-15 11:00,15,493.25,495.5,493,493.75,2307
20151201|2015-09-15 11:30,15,493.75,495.5,493.25,493.75,2385
20151201|2015-09-15 12:00,15,494,494.75,493.75,494.75,1369
20151201|2015-09-15 12:30,15,495,495.75,493.75,494.5,1512
20151201|2015-09-15 13:00,15,494.75,496,494,496,2750
20151201|2015-09-15 19:00,16,494.75,495.25,490.75,492.75,940
20151201|2015-09-15 19:30,16,492.5,492.5,491.75,491.75,111
20151201|2015-09-15 20:00,16,492,493,491.25,492.5,187
20151201|2015-09-15 20:30,16,492.25,492.25,491.5,491.5,189
20151201|2015-09-15 21:00,16,491.5,491.75,491,491.25,89
20151201|2015-09-15 21:30,16,491.25,491.5,491,491.25,46
20151201|2015-09-15 22:00,16,491.25,491.5,491.25,491.5,50
20151201|2015-09-15 22:30,16,491.5,491.75,491.25,491.5,42
20151201|2015-09-15 23:00,16,491.5,491.75,491.5,491.75,13
20151201|2015-09-15 23:30,16,491.5,491.75,491.5,491.5,4
20151201|2015-09-16 00:00,16,491.5,491.75,491.5,491.5,31
20151201|2015-09-16 00:30,16,491.5,491.5,491.25,491.5,56
20151201|2015-09-16 01:00,16,491.5,492,491.5,492,40
20151201|2015-09-16 01:30,16,492,492.25,491.75,492,118
20151201|2015-09-16 02:00,16,492,492.25,491.75,492.25,78
20151201|2015-09-16 02:30,16,492.25,492.25,492,492,132
20151201|2015-09-16 03:00,16,492,492.5,492,492.25,121
20151201|2015-09-16 03:30,16,492.25,492.5,492,492.25,140
20151201|2015-09-16 04:00,16,492.25,492.75,492,492.5,127
20151201|2015-09-16 04:30,16,492.75,493,492,492,198
20151201|2015-09-16 05:00,16,492.25,492.25,488.5,490,1514
20151201|2015-09-16 05:30,16,490,490.25,489.25,489.5,501
20151201|2015-09-16 06:00,16,489,489.25,487,488.75,951
20151201|2015-09-16 06:30,16,488.75,491,488.5,490,655
20151201|2015-09-16 07:00,16,490.25,492.5,490.25,491.75,910
20151201|2015-09-16 07:30,16,492,494,491.75,493.75,751
20151201|2015-09-16 08:30,16,493.5,495.25,490.5,490.75,6016
20151201|2015-09-16 09:00,16,490.75,492.5,489.25,489.5,4089
20151201|2015-09-16 09:30,16,489.75,490,486,486.75,4548
20151201|2015-09-16 10:00,16,486.5,488,486,487.25,4558
20151201|2015-09-16 10:30,16,487.25,487.75,486,486.75,1919
20151201|2015-09-16 11:00,16,486.75,487,483,484.75,6904
20151201|2015-09-16 11:30,16,484.5,488,484.5,486.75,3050
20151201|2015-09-16 12:00,16,486.75,487.5,485.25,486.75,1254
20151201|2015-09-16 12:30,16,486.75,487.25,485.75,487.25,1172
20151201|2015-09-16 13:00,16,487.25,489.25,486.5,489,3184
20151201|2015-09-16 19:00,17,488.25,488.25,486.75,486.75,216
20151201|2015-09-16 19:30,17,486.75,487,486.5,486.75,133
20151201|2015-09-16 20:00,17,487,487.75,486.75,486.75,152
20151201|2015-09-16 20:30,17,487,487.5,487,487,85
20151201|2015-09-16 21:00,17,487.25,487.25,487.25,487.25,27
20151201|2015-09-16 21:30,17,487.25,487.25,487,487,28
20151201|2015-09-16 22:00,17,487,487,486.5,486.5,49
20151201|2015-09-16 22:30,17,486.5,486.75,486.5,486.75,10
20151201|2015-09-16 23:00,17,486.75,486.75,486.75,486.75,5
20151201|2015-09-16 23:30,17,487,487,487,487,3
20151201|2015-09-17 00:00,17,487,487.5,487,487.5,39
20151201|2015-09-17 00:30,17,487.5,487.5,487,487,63
20151201|2015-09-17 01:00,17,487,487.75,487,487.5,42
20151201|2015-09-17 01:30,17,487.5,487.5,486.5,486.75,128
20151201|2015-09-17 02:00,17,486.75,486.75,486,486.25,287
20151201|2015-09-17 02:30,17,486.25,487.5,486.25,487.25,70
20151201|2015-09-17 03:00,17,487.25,489,487,487.25,436
20151201|2015-09-17 03:30,17,487.5,487.5,486.75,486.75,78
20151201|2015-09-17 04:00,17,486.75,487.5,486.5,487,54
20151201|2015-09-17 04:30,17,487,487.5,487,487.25,64
20151201|2015-09-17 05:00,17,487.25,488.25,487,487.5,356
20151201|2015-09-17 05:30,17,487.5,488.25,487.5,487.75,112
20151201|2015-09-17 06:00,17,487.75,488.25,487.5,488.25,37
20151201|2015-09-17 06:30,17,488.25,489.75,488.25,488.25,437
20151201|2015-09-17 07:00,17,488.25,488.5,487.5,488.5,185
20151201|2015-09-17 07:30,17,488.5,488.5,484.75,484.75,812
20151201|2015-09-17 08:30,17,485.5,487.5,482.25,483,5113
20151201|2015-09-17 09:00,17,483,484,482,482.75,2048
20151201|2015-09-17 09:30,17,482.75,484,481,482.75,3438
20151201|2015-09-17 10:00,17,482.5,482.75,481.25,481.75,1829
20151201|2015-09-17 10:30,17,481.75,484,481.25,482.25,2580
20151201|2015-09-17 11:00,17,482,483,481.75,482.5,1345
20151201|2015-09-17 11:30,17,482.5,482.75,481.25,482.75,1461
20151201|2015-09-17 12:00,17,482.5,483.75,482.5,483.5,1553
20151201|2015-09-17 12:30,17,483.5,484.75,482.75,484.25,1430
20151201|2015-09-17 13:00,17,484.25,487.5,480.5,482.75,6316
20151201|2015-09-17 19:00,18,481.25,482.5,481.25,482.25,463
20151201|2015-09-17 19:30,18,482.25,482.5,482.25,482.5,32
20151201|2015-09-17 20:00,18,482.5,482.75,482.5,482.5,68
20151201|2015-09-17 20:30,18,482.5,483,482.25,482.75,97
20151201|2015-09-17 21:00,18,483,483,482.25,482.5,44
20151201|2015-09-17 21:30,18,482.5,482.75,482.5,482.75,20
20151201|2015-09-17 22:00,18,482.5,482.75,482.25,482.25,46
20151201|2015-09-17 22:30,18,482.5,482.75,482.5,482.75,8
20151201|2015-09-17 23:00,18,482.75,483,482.5,482.75,12
20151201|2015-09-17 23:30,18,482.75,483,482.75,483,3
20151201|2015-09-18 00:00,18,482.75,483,482.75,483,28
20151201|2015-09-18 00:30,18,483.25,483.5,483,483.25,83
20151201|2015-09-18 01:00,18,483.25,483.5,483,483.25,74
20151201|2015-09-18 01:30,18,483.25,484.75,483,484.75,198
20151201|2015-09-18 02:00,18,484.75,485.5,484,485.25,263
20151201|2015-09-18 02:30,18,485.5,487,485.25,485.75,545
20151201|2015-09-18 03:00,18,485.75,486,485.5,486,295
20151201|2015-09-18 03:30,18,486,486.25,483.5,484,511
20151201|2015-09-18 04:00,18,484.25,484.75,483.25,484,302
20151201|2015-09-18 04:30,18,484.25,484.25,483.5,483.75,284
20151201|2015-09-18 05:00,18,483.75,484,483.25,483.25,336
20151201|2015-09-18 05:30,18,483,484,482,484,209
20151201|2015-09-18 06:00,18,484,484,483.25,483.25,17
20151201|2015-09-18 06:30,18,483.25,484.75,482.5,484.75,324
20151201|2015-09-18 07:00,18,485,485.75,483,484,440
20151201|2015-09-18 07:30,18,484,484.25,483,483.75,251
20151201|2015-09-18 08:30,18,484,484.25,480,483.75,7504
20151201|2015-09-18 09:00,18,483.75,484.75,482.5,483.5,2591
20151201|2015-09-18 09:30,18,483.5,485.75,481.5,485.25,3756
20151201|2015-09-18 10:00,18,485.5,487.75,484.25,487,4111
20151201|2015-09-18 10:30,18,487,488.75,486,487.75,3333
20151201|2015-09-18 11:00,18,487.75,488.5,486.75,487.5,1946
20151201|2015-09-18 11:30,18,487.5,487.75,486.25,487,1055
20151201|2015-09-18 12:00,18,487.25,488.75,486.75,487.5,1792
20151201|2015-09-18 12:30,18,487.5,487.5,483.25,483.75,2873
20151201|2015-09-18 13:00,18,484,487.5,484,487.5,4648
20151201|2015-09-20 19:00,21,485.75,486.75,483.5,483.75,999
20151201|2015-09-20 19:30,21,483.75,484,483.5,483.75,59
20151201|2015-09-20 20:00,21,484,484,483.25,483.5,118
20151201|2015-09-20 20:30,21,483.25,483.5,480.5,481.5,515
20151201|2015-09-20 21:00,21,481.5,481.5,480.5,481,271
20151201|2015-09-20 21:30,21,480.75,481.75,480.75,481.5,92
20151201|2015-09-20 22:00,21,481.25,482,481,482,55
20151201|2015-09-20 22:30,21,481.75,482,481.75,481.75,10
20151201|2015-09-20 23:00,21,481.75,482.75,481.75,482.25,69
20151201|2015-09-20 23:30,21,482.5,482.5,482,482.25,17
20151201|2015-09-21 00:00,21,482.5,482.5,482,482.25,31
20151201|2015-09-21 00:30,21,482.25,483,482.25,482.75,60
20151201|2015-09-21 01:00,21,482.75,483.25,482.25,483.25,84
20151201|2015-09-21 01:30,21,483.5,483.5,482.25,482.5,149
20151201|2015-09-21 02:00,21,482.75,483.75,482.25,483.25,289
20151201|2015-09-21 02:30,21,483,483.75,483,483,248
20151201|2015-09-21 03:00,21,482.75,483.75,482.5,483.75,255
20151201|2015-09-21 03:30,21,483.75,484,483.5,483.75,92
20151201|2015-09-21 04:00,21,484,484,483.25,483.5,192
20151201|2015-09-21 04:30,21,483.5,485.25,483.5,485,201
20151201|2015-09-21 05:00,21,485,485.25,484.5,484.75,85
20151201|2015-09-21 05:30,21,484.75,485.25,484.25,484.75,214
20151201|2015-09-21 06:00,21,484.75,485.25,483.75,484.75,223
20151201|2015-09-21 06:30,21,485,487.75,484.75,486,1010
20151201|2015-09-21 07:00,21,485.75,485.75,483.75,484.5,518
20151201|2015-09-21 07:30,21,484.5,484.75,483.25,484,409
20151201|2015-09-21 08:30,21,484.75,497,484.5,494.5,15675
20151201|2015-09-21 09:00,21,494.5,495.75,492,492.25,4728
20151201|2015-09-21 09:30,21,492.5,496.5,492.25,494,4262
20151201|2015-09-21 10:00,21,494.25,494.75,492.75,493.75,2538
20151201|2015-09-21 10:30,21,493.75,497,493.25,495.75,3322
20151201|2015-09-21 11:00,21,496,498.5,495.75,498.25,3533
20151201|2015-09-21 11:30,21,498,498.5,496.5,498.25,2250
20151201|2015-09-21 12:00,21,498.5,499.25,497,497.75,2658
20151201|2015-09-21 12:30,21,497.5,498.25,496.5,496.75,2052
20151201|2015-09-21 13:00,21,496.75,497.5,495,496,4394
20151201|2015-09-21 19:00,22,496.5,496.75,495,495.75,321
20151201|2015-09-21 19:30,22,496,496.25,495.75,496,103
20151201|2015-09-21 20:00,22,496,496,495.25,496,89
20151201|2015-09-21 20:30,22,495.75,495.75,495.75,495.75,42
20151201|2015-09-21 21:00,22,495.5,496,495.5,495.75,17
20151201|2015-09-21 21:30,22,496,496,494.75,494.75,266
20151201|2015-09-21 22:00,22,495,495,494,494.5,191
20151201|2015-09-21 22:30,22,494.5,494.5,494.25,494.5,34
20151201|2015-09-21 23:00,22,494.5,494.75,494.25,494.75,25
20151201|2015-09-21 23:30,22,494.75,494.75,494.25,494.5,53
20151201|2015-09-22 00:00,22,494.5,494.5,494.5,494.5,5
20151201|2015-09-22 00:30,22,494.5,495,494.5,495,78
20151201|2015-09-22 01:00,22,495.25,495.25,494.75,494.75,126
20151201|2015-09-22 01:30,22,494.75,494.75,494,494.75,157
20151201|2015-09-22 02:00,22,494.75,495,494,494,122
20151201|2015-09-22 02:30,22,494,494.25,493.5,494,188
20151201|2015-09-22 03:00,22,494,495.5,494,495.5,146
20151201|2015-09-22 03:30,22,495.5,496.5,494.75,496.25,334
20151201|2015-09-22 04:00,22,496,496.25,495.5,495.75,218
20151201|2015-09-22 04:30,22,495.75,495.75,494.75,494.75,188
20151201|2015-09-22 05:00,22,495,495,494.25,494.5,234
20151201|2015-09-22 05:30,22,494.5,494.5,492.25,492.25,1037
20151201|2015-09-22 06:00,22,492.25,493,492,492.5,356
20151201|2015-09-22 06:30,22,492.75,493,492.25,492.25,193
20151201|2015-09-22 07:00,22,492,492.75,491.75,492.75,607
20151201|2015-09-22 07:30,22,493,493.25,492,492.25,227
20151201|2015-09-22 08:30,22,492,493.5,488.5,492.25,10005
20151201|2015-09-22 09:00,22,492.25,492.25,489,489.75,2802
20151201|2015-09-22 09:30,22,490,491.25,488.25,490.75,2441
20151201|2015-09-22 10:00,22,490.75,494.5,490.25,494.25,3331
20151201|2015-09-22 10:30,22,494,494.75,492.75,493.5,2020
20151201|2015-09-22 11:00,22,493.5,495.25,492.75,495,1809
20151201|2015-09-22 11:30,22,495,496,494.75,495.25,1715
20151201|2015-09-22 12:00,22,495.25,495.5,493.25,493.75,1121
20151201|2015-09-22 12:30,22,494,495.75,493.5,494.5,1295
20151201|2015-09-22 13:00,22,494.5,496.5,494.5,494.75,3510
20151201|2015-09-22 19:00,23,494.5,495.5,493.75,495.5,399
20151201|2015-09-22 19:30,23,495.5,497.25,495.5,496.75,430
20151201|2015-09-22 20:00,23,497,498,496.5,498,199
20151201|2015-09-22 20:30,23,498,499,496.5,497.5,857
20151201|2015-09-22 21:00,23,497.25,498,496.5,497.75,207
20151201|2015-09-22 21:30,23,497.5,497.75,497.25,497.25,86
20151201|2015-09-22 22:00,23,497.5,497.75,497,497.25,84
20151201|2015-09-22 22:30,23,497,497,497,497,21
20151201|2015-09-22 23:00,23,496.75,497,496.75,497,14
20151201|2015-09-22 23:30,23,496.75,496.75,495.5,496,276
20151201|2015-09-23 00:00,23,496,496,495,495.75,199
20151201|2015-09-23 00:30,23,495.5,496.5,495.5,496.25,35
20151201|2015-09-23 01:00,23,496.25,497,496,497,58
20151201|2015-09-23 01:30,23,497,497,496.5,496.75,61
20151201|2015-09-23 02:00,23,496.5,499.75,496.5,499.75,655
20151201|2015-09-23 02:30,23,499.5,499.75,499,499.5,451
20151201|2015-09-23 03:00,23,499.75,499.75,499,499,238
20151201|2015-09-23 03:30,23,499,499.25,498.5,498.75,402
20151201|2015-09-23 04:00,23,498.75,499.25,498.5,499,230
20151201|2015-09-23 04:30,23,498.75,500.75,498.75,500.75,814
20151201|2015-09-23 05:00,23,500.75,502,500.5,501.25,759
20151201|2015-09-23 05:30,23,501.5,501.75,501.25,501.5,290
20151201|2015-09-23 06:00,23,501.5,503.5,501.25,503.5,792
20151201|2015-09-23 06:30,23,503.5,504.25,503.25,504.25,1754
20151201|2015-09-23 07:00,23,504.25,504.5,503.5,503.75,1099
20151201|2015-09-23 07:30,23,503.75,504,503.25,504,398
20151201|2015-09-23 08:30,23,504,508,502.25,502.5,12588
20151201|2015-09-23 09:00,23,502.25,504.75,502,503,3672
20151201|2015-09-23 09:30,23,503.25,508,502.75,508,7035
20151201|2015-09-23 10:00,23,508,508.5,506.75,507,3968
20151201|2015-09-23 10:30,23,507,508.25,506.5,507.5,3236
20151201|2015-09-23 11:00,23,507.25,508.25,507,507.5,2998
20151201|2015-09-23 11:30,23,507.25,507.5,503.75,505.75,3792
20151201|2015-09-23 12:00,23,505.5,507.5,505.5,506.5,2253
20151201|2015-09-23 12:30,23,506.25,507,505.75,505.75,1710
20151201|2015-09-23 13:00,23,505.75,507.75,505.5,507,4201
20151201|2015-09-23 19:00,24,507,507.25,505.5,507,617
20151201|2015-09-23 19:30,24,507,507.25,506.25,506.75,171
20151201|2015-09-23 20:00,24,506.75,508.25,506.25,508.25,261
20151201|2015-09-23 20:30,24,508.25,509,508.25,508.5,298
20151201|2015-09-23 21:00,24,508.75,508.75,508,508.25,214
20151201|2015-09-23 21:30,24,508.25,508.25,507.5,508,85
20151201|2015-09-23 22:00,24,507.5,508,506,506.5,298
20151201|2015-09-23 22:30,24,506.5,507.5,506.5,507.5,277
20151201|2015-09-23 23:00,24,507.5,507.5,506.25,507.5,106
20151201|2015-09-23 23:30,24,507.25,507.5,507.25,507.25,8
20151201|2015-09-24 00:00,24,507.5,508.5,506.75,508.5,295
20151201|2015-09-24 00:30,24,508.5,508.75,507.75,507.75,48
20151201|2015-09-24 01:00,24,507.75,507.75,506.75,506.75,108
20151201|2015-09-24 01:30,24,506.5,506.75,505.75,506,122
20151201|2015-09-24 02:00,24,505.75,506,504.75,505,212
20151201|2015-09-24 02:30,24,505,506.25,504.75,506,194
20151201|2015-09-24 03:00,24,506,506.25,505.25,505.75,194
20151201|2015-09-24 03:30,24,505.75,506.5,503.75,504,477
20151201|2015-09-24 04:00,24,504,505.5,503.5,504.75,467
20151201|2015-09-24 04:30,24,504.75,506.75,504.75,505.5,592
20151201|2015-09-24 05:00,24,505.5,506.25,505.5,505.5,191
20151201|2015-09-24 05:30,24,505.5,505.75,505,505.25,161
20151201|2015-09-24 06:00,24,505,506,505,505.5,96
20151201|2015-09-24 06:30,24,505.5,506,505,505.25,285
20151201|2015-09-24 07:00,24,505.25,505.25,503.75,504,862
20151201|2015-09-24 07:30,24,504,504.25,501.25,502.25,1376
20151201|2015-09-24 08:30,24,502.25,507.25,501.5,505,7662
20151201|2015-09-24 09:00,24,505,507.5,504,507,3285
20151201|2015-09-24 09:30,24,507,508.25,506.25,506.5,3529
20151201|2015-09-24 10:00,24,506.5,507,502.25,502.25,3725
20151201|2015-09-24 10:30,24,502.5,504,498,499.5,7112
20151201|2015-09-24 11:00,24,499.75,500.5,498.25,499.5,2653
20151201|2015-09-24 11:30,24,499.5,501,498.5,498.5,2192
20151201|2015-09-24 12:00,24,498.5,500,498.5,498.75,2063
20151201|2015-09-24 12:30,24,498.75,499.25,497.25,498.5,2046
20151201|2015-09-24 13:00,24,498.75,498.75,496.75,497.25,4037
20151201|2015-09-24 19:00,25,497.75,498.75,497,498.75,611
20151201|2015-09-24 19:30,25,498.5,498.75,497,497.5,468
20151201|2015-09-24 20:00,25,497,497.25,496.5,497,193
20151201|2015-09-24 20:30,25,497,497.25,497,497,18
20151201|2015-09-24 21:00,25,497.25,497.5,496.75,497.5,86
20151201|2015-09-24 21:30,25,497.75,498,497.5,498,60
20151201|2015-09-24 22:00,25,498,498,496.5,496.75,152
20151201|2015-09-24 22:30,25,497,497.25,496.75,497.25,26
20151201|2015-09-24 23:00,25,497,497.25,497,497,17
20151201|2015-09-24 23:30,25,497,497,496.75,497,18
20151201|2015-09-25 00:00,25,496.75,497.25,496.75,497.25,24
20151201|2015-09-25 00:30,25,497,497,496.75,496.75,36
20151201|2015-09-25 01:00,25,496.5,496.75,496.25,496.5,47
20151201|2015-09-25 01:30,25,496.5,498,496.5,498,161
20151201|2015-09-25 02:00,25,497.75,498.5,497.25,498.25,114
20151201|2015-09-25 02:30,25,498,498.5,497.5,498.25,143
20151201|2015-09-25 03:00,25,498,498.25,497.5,498.25,79
20151201|2015-09-25 03:30,25,498.25,498.5,497.5,498.5,52
20151201|2015-09-25 04:00,25,498.5,500,498.25,499.5,427
20151201|2015-09-25 04:30,25,499.5,500.5,499,500.25,747
20151201|2015-09-25 05:00,25,500.5,501,500.25,501,286
20151201|2015-09-25 05:30,25,501,501,499.25,500.25,479
20151201|2015-09-25 06:00,25,500.25,500.75,500,500.75,190
20151201|2015-09-25 06:30,25,500.5,500.75,499.5,500.75,178
20151201|2015-09-25 07:00,25,500.5,501.75,500.5,501.5,872
20151201|2015-09-25 07:30,25,501.75,502,500.75,502,452
20151201|2015-09-25 08:30,25,501,506.25,500,504.25,9453
20151201|2015-09-25 09:00,25,504.5,507,504.5,506,4982
20151201|2015-09-25 09:30,25,506.25,509,505.5,507.75,5044
20151201|2015-09-25 10:00,25,507.75,508.5,506.5,507.5,2476
20151201|2015-09-25 10:30,25,507.5,509,507.5,507.75,2795
20151201|2015-09-25 11:00,25,507.75,509,507.25,508.75,2970
20151201|2015-09-25 11:30,25,508.5,510.5,506.5,508,5407
20151201|2015-09-25 12:00,25,507.75,509,507,507.5,1536
20151201|2015-09-25 12:30,25,507.5,508.25,506.25,506.5,2434
20151201|2015-09-25 13:00,25,506.5,508.75,505.75,508.25,3882
20151201|2015-09-27 19:00,28,508.5,511.25,508,511.25,1955
20151201|2015-09-27 19:30,28,511.25,511.25,510.25,511,450
20151201|2015-09-27 20:00,28,510.75,511,510.25,510.25,358
20151201|2015-09-27 20:30,28,510.25,514.5,510.25,512.5,1133
20151201|2015-09-27 21:00,28,512.75,514.25,512.75,513.5,361
20151201|2015-09-27 21:30,28,513.5,513.5,512.5,512.75,109
20151201|2015-09-27 22:00,28,512.75,513.25,512.25,513.25,120
20151201|2015-09-27 22:30,28,513,513.25,512.75,513,141
20151201|2015-09-27 23:00,28,512.75,512.75,512.25,512.5,29
20151201|2015-09-27 23:30,28,512.5,512.5,512.25,512.25,15
20151201|2015-09-28 00:00,28,512.25,513,511.75,512.75,80
20151201|2015-09-28 00:30,28,512.75,513.75,512.25,513.5,142
20151201|2015-09-28 01:00,28,513.5,514,513,513.25,367
20151201|2015-09-28 01:30,28,513.25,514,513.25,513.5,93
20151201|2015-09-28 02:00,28,513.25,514,512.5,513.25,337
20151201|2015-09-28 02:30,28,513.25,514.25,513,513,584
20151201|2015-09-28 03:00,28,513,514,513,513.5,120
20151201|2015-09-28 03:30,28,513.5,514,513,514,227
20151201|2015-09-28 04:00,28,513.75,514.75,513.5,514.5,583
20151201|2015-09-28 04:30,28,514.5,515,514.25,514.75,414
20151201|2015-09-28 05:00,28,515,515,513.75,514,380
20151201|2015-09-28 05:30,28,514.25,514.75,514,514.5,295
20151201|2015-09-28 06:00,28,514.5,514.75,514.5,514.5,107
20151201|2015-09-28 06:30,28,514.5,514.5,513.75,514.5,339
20151201|2015-09-28 07:00,28,514.5,515,514,514.5,830
20151201|2015-09-28 07:30,28,514.5,514.5,513.75,514.25,184
20151201|2015-09-28 08:30,28,513,515.5,510.75,512.75,9366
20151201|2015-09-28 09:00,28,513,513.25,503.5,504.25,10518
20151201|2015-09-28 09:30,28,504.25,504.75,502.5,503.25,6595
20151201|2015-09-28 10:00,28,503.25,503.25,500.25,500.75,5560
20151201|2015-09-28 10:30,28,501,503.25,500.5,502.25,3334
20151201|2015-09-28 11:00,28,502.5,504.5,500.75,503.5,2742
20151201|2015-09-28 11:30,28,503.75,504,502.5,503,1337
20151201|2015-09-28 12:00,28,503,503.25,500,501.5,3148
20151201|2015-09-28 12:30,28,501.75,506,501.25,504.5,3257
20151201|2015-09-28 13:00,28,504.5,506.5,503.75,506.5,2692
20151201|2015-09-28 19:00,29,506,507.75,505.5,507.5,469
20151201|2015-09-28 19:30,29,507.25,507.75,507.25,507.5,88
20151201|2015-09-28 20:00,29,507.75,507.75,506.75,506.75,110
20151201|2015-09-28 20:30,29,506.75,506.75,504.5,506,348
20151201|2015-09-28 21:00,29,506.25,507,506,506.25,81
20151201|2015-09-28 21:30,29,506,506.25,506,506.25,21
20151201|2015-09-28 22:00,29,506.25,506.25,505.5,505.75,88
20151201|2015-09-28 22:30,29,505.75,506,505.25,505.75,32
20151201|2015-09-28 23:00,29,506,506.25,506,506,24
20151201|2015-09-28 23:30,29,505.75,506,505.5,505.75,89
20151201|2015-09-29 00:00,29,505.75,505.75,505.5,505.5,13
20151201|2015-09-29 00:30,29,505.5,505.5,505.5,505.5,13
20151201|2015-09-29 01:00,29,505.75,506,505.25,505.25,164
20151201|2015-09-29 01:30,29,505.25,505.25,504.25,504.25,87
20151201|2015-09-29 02:00,29,504.25,504.25,502.75,503.5,578
20151201|2015-09-29 02:30,29,503.75,504,502.75,502.75,301
20151201|2015-09-29 03:00,29,502.5,503,502.25,503,187
20151201|2015-09-29 03:30,29,502.75,503,502,503,443
20151201|2015-09-29 04:00,29,503,503.25,502.25,502.75,150
20151201|2015-09-29 04:30,29,502.5,503.25,502.5,503,73
20151201|2015-09-29 05:00,29,502.75,502.75,502,502,84
20151201|2015-09-29 05:30,29,502.5,502.5,501.75,502,181
20151201|2015-09-29 06:00,29,502.25,502.5,500.5,500.75,365
20151201|2015-09-29 06:30,29,501,502.5,501,501.75,509
20151201|2015-09-29 07:00,29,501.75,502.25,501.25,501.75,360
20151201|2015-09-29 07:30,29,501.75,503.75,501.75,503,305
20151201|2015-09-29 08:30,29,503,507,501.75,507,6849
20151201|2015-09-29 09:00,29,507,509,505.5,508,5109
20151201|2015-09-29 09:30,29,508.25,509,506.5,508,4575
20151201|2015-09-29 10:00,29,508,509.75,506.75,507.25,2525
20151201|2015-09-29 10:30,29,507.5,508.25,502.75,503.75,2680
20151201|2015-09-29 11:00,29,503.75,506.75,502,505.75,3763
20151201|2015-09-29 11:30,29,505.75,507.25,505,506.75,1962
20151201|2015-09-29 12:00,29,506.75,508,505.25,506.5,2049
20151201|2015-09-29 12:30,29,506.5,506.75,504,504.5,1601
20151201|2015-09-29 13:00,29,504.25,504.5,503,503.75,2972
20151201|2015-09-29 19:00,30,503.25,503.5,503,503,237
20151201|2015-09-29 19:30,30,503,503.25,502.75,503,91
20151201|2015-09-29 20:00,30,503,503.5,503,503.25,142
20151201|2015-09-29 20:30,30,503.5,503.75,503.25,503.25,96
20151201|2015-09-29 21:00,30,503.25,503.5,503,503.5,98
20151201|2015-09-29 21:30,30,503.5,504.5,503.25,504.5,130
20151201|2015-09-29 22:00,30,504.25,504.25,504,504,64
20151201|2015-09-29 22:30,30,504,505.5,504,504.75,123
20151201|2015-09-29 23:00,30,504.75,505.25,504.5,505,84
20151201|2015-09-29 23:30,30,505,505,504.75,505,15
20151201|2015-09-30 00:00,30,505,505.25,505,505,30
20151201|2015-09-30 00:30,30,505,505.25,505,505,27
20151201|2015-09-30 01:00,30,505,505,504.5,504.5,54
20151201|2015-09-30 01:30,30,504.75,505.5,504.75,505.25,58
20151201|2015-09-30 02:00,30,505.5,506.5,505.25,506.5,110
20151201|2015-09-30 02:30,30,506.5,507,506,507,101
20151201|2015-09-30 03:00,30,507,507.25,506,506,404
20151201|2015-09-30 03:30,30,506.25,506.25,504.25,504.25,203
20151201|2015-09-30 04:00,30,504.5,505.5,504.5,505.5,96
20151201|2015-09-30 04:30,30,506,506.75,505.75,506.25,121
20151201|2015-09-30 05:00,30,506.25,506.75,505.25,506.75,67
20151201|2015-09-30 05:30,30,506.75,508.75,505.25,506,637
20151201|2015-09-30 06:00,30,505.75,506.75,505.5,506.5,171
20151201|2015-09-30 06:30,30,506.5,507.25,506,506.75,152
20151201|2015-09-30 07:00,30,506.5,507.5,505,506,340
20151201|2015-09-30 07:30,30,506,506.25,504.25,505,530
20151201|2015-09-30 08:30,30,505.5,507,501.5,501.5,5690
20151201|2015-09-30 09:00,30,501.5,506,500.75,503,5353
20151201|2015-09-30 09:30,30,503,503,500.75,501,4033
20151201|2015-09-30 10:00,30,501.25,501.25,498.25,499,7409
20151201|2015-09-30 10:30,30,499.25,502.25,499,501.5,3009
20151201|2015-09-30 11:00,30,501.5,514.5,499.5,508.25,27994
20151201|2015-09-30 11:30,30,508.25,512.5,508,512,6194
20151201|2015-09-30 12:00,30,512,512,509.75,510,3456
20151201|2015-09-30 12:30,30,510,513,509.5,513,2485
20151201|2015-09-30 13:00,30,513,515.5,511,513,9644
20151201|2015-09-30 19:00,1,512,513.5,512,512.75,415
20151201|2015-09-30 19:30,1,512.75,512.75,512.25,512.25,202
20151201|2015-09-30 20:00,1,512.5,513.5,512.5,513.25,134
20151201|2015-09-30 20:30,1,513,513.25,512.25,512.75,106
20151201|2015-09-30 21:00,1,512.5,512.75,512.5,512.5,50
20151201|2015-09-30 21:30,1,512.75,513,512.25,512.5,288
20151201|2015-09-30 22:00,1,512.75,513,512.5,513,35
20151201|2015-09-30 22:30,1,513,513.5,513,513.25,88
20151201|2015-09-30 23:00,1,513.25,513.25,512.75,513,104
20151201|2015-09-30 23:30,1,513.25,513.25,512.75,513,57
20151201|2015-10-01 00:00,1,513,513.25,513,513,58
20151201|2015-10-01 00:30,1,513.25,513.25,512.75,513,60
20151201|2015-10-01 01:00,1,513,513.25,512.5,512.5,85
20151201|2015-10-01 01:30,1,512.5,512.5,512,512,215
20151201|2015-10-01 02:00,1,512,512.75,511.75,512.5,235
20151201|2015-10-01 02:30,1,512.75,513,512.5,512.75,228
20151201|2015-10-01 03:00,1,512.75,513,512.5,512.75,202
20151201|2015-10-01 03:30,1,512.75,513,512.5,512.75,675
20151201|2015-10-01 04:00,1,513,513.25,512.75,513,411
20151201|2015-10-01 04:30,1,513,513.5,513,513.5,316
20151201|2015-10-01 05:00,1,513.5,517.5,513.5,516.75,1567
20151201|2015-10-01 05:30,1,517.25,517.5,516.5,516.5,333
20151201|2015-10-01 06:00,1,516.5,517,516,516,754
20151201|2015-10-01 06:30,1,516,517,515.75,516.5,291
20151201|2015-10-01 07:00,1,516.25,519,516.25,518.25,2035
20151201|2015-10-01 07:30,1,518.25,518.25,515.75,516.25,1279
20151201|2015-10-01 08:30,1,516.5,520.5,515,519,12744
20151201|2015-10-01 09:00,1,519,520.5,517.5,520.25,5633
20151201|2015-10-01 09:30,1,520.25,522.5,515.75,517,10472
20151201|2015-10-01 10:00,1,517,521.5,516.5,521,4874
20151201|2015-10-01 10:30,1,521,523.75,520,523.5,5923
20151201|2015-10-01 11:00,1,523.5,523.5,521.5,522.5,4702
20151201|2015-10-01 11:30,1,522.5,523,519.5,519.75,3224
20151201|2015-10-01 12:00,1,520,521.25,518.75,521.25,3373
20151201|2015-10-01 12:30,1,521,521,519,519.5,2543
20151201|2015-10-01 13:00,1,519.5,520.25,517.5,518.75,5488
20151201|2015-10-01 19:00,2,517.75,519.25,516,519.25,737
20151201|2015-10-01 19:30,2,519.25,519.5,518.75,519.5,163
20151201|2015-10-01 20:00,2,519.25,519.5,519,519.5,62
20151201|2015-10-01 20:30,2,519.5,519.75,519.25,519.25,117
20151201|2015-10-01 21:00,2,519.5,519.75,519.25,519.25,121
20151201|2015-10-01 21:30,2,519.25,519.5,519.25,519.5,22
20151201|2015-10-01 22:00,2,519.5,519.75,519.25,519.5,60
20151201|2015-10-01 22:30,2,519.5,519.5,519.25,519.5,11
20151201|2015-10-01 23:00,2,519.5,519.5,519.25,519.25,14
20151201|2015-10-01 23:30,2,519.25,519.5,519.25,519.25,16
20151201|2015-10-02 00:00,2,519.5,519.5,519.5,519.5,4
20151201|2015-10-02 00:30,2,519.25,519.5,519.25,519.25,45
20151201|2015-10-02 01:00,2,519.5,519.5,519.25,519.5,70
20151201|2015-10-02 01:30,2,519.5,519.5,519.25,519.5,31
20151201|2015-10-02 02:00,2,519.5,519.75,519.25,519.75,57
20151201|2015-10-02 02:30,2,519.75,519.75,519,519.25,267
20151201|2015-10-02 03:00,2,519.25,520,518.75,519.25,332
20151201|2015-10-02 03:30,2,519.25,519.25,518.75,518.75,50
20151201|2015-10-02 04:00,2,518.75,518.75,516.5,518,527
20151201|2015-10-02 04:30,2,517.75,518,517.25,517.25,153
20151201|2015-10-02 05:00,2,517.25,517.5,515,515.5,775
20151201|2015-10-02 05:30,2,515.5,515.75,515.25,515.5,101
20151201|2015-10-02 06:00,2,515.5,515.5,514.25,514.75,896
20151201|2015-10-02 06:30,2,514.75,515,514,514,358
20151201|2015-10-02 07:00,2,514,515,512.75,513.75,1672
20151201|2015-10-02 07:30,2,513.75,515.25,513.5,515,871
20151201|2015-10-02 08:30,2,514,517,513,517,7113
20151201|2015-10-02 09:00,2,517,521.5,516.5,519.5,6411
20151201|2015-10-02 09:30,2,519.75,523,519.75,521.75,4495
20151201|2015-10-02 10:00,2,521.75,522.25,516,516.5,4508
20151201|2015-10-02 10:30,2,516.5,518.25,515.25,515.5,2562
20151201|2015-10-02 11:00,2,515.5,516.5,515,516,2176
20151201|2015-10-02 11:30,2,516,518,515.25,517.75,2181
20151201|2015-10-02 12:00,2,518,518.75,514.75,516.25,3042
20151201|2015-10-02 12:30,2,516.25,517.25,515.25,516.25,1621
20151201|2015-10-02 13:00,2,516,516,511.75,512.25,4706
20151201|2015-10-04 19:00,5,512.25,516,511.75,514.25,823
20151201|2015-10-04 19:30,5,514.25,515.25,514,514.75,84
20151201|2015-10-04 20:00,5,514.75,518,514.5,517,625
20151201|2015-10-04 20:30,5,517,517.25,516.25,516.5,116
20151201|2015-10-04 21:00,5,516.5,516.75,516.25,516.25,121
20151201|2015-10-04 21:30,5,516.25,516.5,516.25,516.5,97
20151201|2015-10-04 22:00,5,516.5,516.75,516.5,516.5,52
20151201|2015-10-04 22:30,5,516.5,516.5,514.75,516,160
20151201|2015-10-04 23:00,5,516,516.75,515.25,516.75,151
20151201|2015-10-04 23:30,5,516.75,516.75,516.25,516.5,32
20151201|2015-10-05 00:00,5,516.5,516.75,516.5,516.75,14
20151201|2015-10-05 00:30,5,516.5,517.25,516.5,517,53
20151201|2015-10-05 01:00,5,517.25,517.25,515.25,515.25,198
20151201|2015-10-05 01:30,5,515,515,514.5,514.75,95
20151201|2015-10-05 02:00,5,515,516,514.75,516,190
20151201|2015-10-05 02:30,5,516,517,515.75,517,82
20151201|2015-10-05 03:00,5,517,517.25,516.5,516.5,26
20151201|2015-10-05 03:30,5,516.5,516.75,515.75,516,177
20151201|2015-10-05 04:00,5,516,517,516,517,175
20151201|2015-10-05 04:30,5,517,517,516.25,516.5,143
20151201|2015-10-05 05:00,5,516.75,517.25,515.75,515.75,212
20151201|2015-10-05 05:30,5,516,516,515.25,515.75,224
20151201|2015-10-05 06:00,5,516,517.25,516,516.5,279
20151201|2015-10-05 06:30,5,516.5,516.75,515.75,515.75,221
20151201|2015-10-05 07:00,5,515.75,516.5,515,515.75,423
20151201|2015-10-05 07:30,5,515.75,517.75,515.5,517.5,534
20151201|2015-10-05 08:30,5,517.5,517.75,512.75,513.75,6847
20151201|2015-10-05 09:00,5,513.75,514.25,511.75,513.5,4001
20151201|2015-10-05 09:30,5,513.75,514.25,510,512.5,5500
20151201|2015-10-05 10:00,5,512.25,512.75,508.75,510,5736
20151201|2015-10-05 10:30,5,509.75,512.5,509,511.5,2338
20151201|2015-10-05 11:00,5,511.5,517,511.25,515.75,5080
20151201|2015-10-05 11:30,5,515.75,516,513.5,513.5,1831
20151201|2015-10-05 12:00,5,513.5,516.75,513.25,516.25,1742
20151201|2015-10-05 12:30,5,516.5,516.75,515,516,1422
20151201|2015-10-05 13:00,5,516,516.5,513.75,514.75,2944
20151201|2015-10-05 19:00,6,514,515,513,514.25,555
20151201|2015-10-05 19:30,6,514.5,514.5,514.25,514.25,41
20151201|2015-10-05 20:00,6,514.5,514.5,514.25,514.25,37
20151201|2015-10-05 20:30,6,514,514.25,514,514.25,16
20151201|2015-10-05 21:00,6,514,514.25,514,514.25,29
20151201|2015-10-05 21:30,6,514.25,515,514,514.75,116
20151201|2015-10-05 22:00,6,514.75,515.25,514.75,515.25,62
20151201|2015-10-05 22:30,6,515.25,515.25,515,515,46
20151201|2015-10-05 23:00,6,515,515.5,515,515.5,116
20151201|2015-10-05 23:30,6,515.5,516.75,515.5,516.5,155
20151201|2015-10-06 00:00,6,516.25,516.5,516.25,516.25,58
20151201|2015-10-06 00:30,6,516,516.25,516,516,45
20151201|2015-10-06 01:00,6,516,516,515.75,515.75,74
20151201|2015-10-06 01:30,6,515.5,515.75,515.25,515.5,58
20151201|2015-10-06 02:00,6,515.25,515.5,515.25,515.5,30
20151201|2015-10-06 02:30,6,515.25,515.5,515.25,515.5,76
20151201|2015-10-06 03:00,6,515.5,515.5,515.25,515.25,164
20151201|2015-10-06 03:30,6,515.25,515.5,515.25,515.25,67
20151201|2015-10-06 04:00,6,515.25,515.5,515,515.25,44
20151201|2015-10-06 04:30,6,515.25,515.5,515.25,515.5,5
20151201|2015-10-06 05:00,6,515.25,515.25,515.25,515.25,17
20151201|2015-10-06 05:30,6,515.25,515.25,515,515,123
20151201|2015-10-06 06:00,6,515,515,514.75,514.75,42
20151201|2015-10-06 06:30,6,514.75,514.75,514,514,102
20151201|2015-10-06 07:00,6,514,518,513.5,517.5,1066
20151201|2015-10-06 07:30,6,517.5,522,517.5,520,3142
20151201|2015-10-06 08:30,6,520.75,523.5,520,520.5,9900
20151201|2015-10-06 09:00,6,520.75,523,520.25,521.5,5748
20151201|2015-10-06 09:30,6,521.75,524.75,521.5,524.5,5861
20151201|2015-10-06 10:00,6,524.5,526.5,523.25,524.25,8803
20151201|2015-10-06 10:30,6,524.25,525,522.25,524.75,4325
20151201|2015-10-06 11:00,6,524.5,526.25,524.5,524.75,3979
20151201|2015-10-06 11:30,6,524.75,526,524.5,525,1759
20151201|2015-10-06 12:00,6,524.75,524.75,522.75,524.5,1769
20151201|2015-10-06 12:30,6,524.25,525,523.25,524.5,1693
20151201|2015-10-06 13:00,6,524.75,527,524.25,526.25,5602
20151201|2015-10-06 19:00,7,525.75,526.5,525,526,622
20151201|2015-10-06 19:30,7,526.25,526.5,526,526.25,129
20151201|2015-10-06 20:00,7,526.25,526.5,525.5,526,120
20151201|2015-10-06 20:30,7,526.25,526.5,526,526.5,148
20151201|2015-10-06 21:00,7,526.25,526.5,526,526.25,57
20151201|2015-10-06 21:30,7,526,526.25,525.5,526,76
20151201|2015-10-06 22:00,7,526,526.5,525.75,526.5,123
20151201|2015-10-06 22:30,7,526.25,526.5,526.25,526.5,51
20151201|2015-10-06 23:00,7,526.25,526.25,526,526,73
20151201|2015-10-06 23:30,7,526.25,526.25,525.75,526,61
20151201|2015-10-07 00:00,7,526.25,526.25,526,526.25,97
20151201|2015-10-07 00:30,7,526.25,526.5,526,526,72
20151201|2015-10-07 01:00,7,526,526.5,525.5,526,91
20151201|2015-10-07 01:30,7,525.75,526.5,525.75,526.25,115
20151201|2015-10-07 02:00,7,526.25,526.75,526.25,526.75,76
20151201|2015-10-07 02:30,7,526.75,526.75,526,526.25,129
20151201|2015-10-07 03:00,7,526.25,529.75,526.25,529.25,1443
20151201|2015-10-07 03:30,7,529,530.75,529,530.75,725
20151201|2015-10-07 04:00,7,530.5,531.5,530.5,530.5,650
20151201|2015-10-07 04:30,7,530.75,531,529.75,529.75,561
20151201|2015-10-07 05:00,7,530,530,528.75,529.5,458
20151201|2015-10-07 05:30,7,529.5,530.25,529.25,530,284
20151201|2015-10-07 06:00,7,530,530.75,529.5,530.75,589
20151201|2015-10-07 06:30,7,530.75,530.75,530,530,523
20151201|2015-10-07 07:00,7,530,530,528.75,529.25,851
20151201|2015-10-07 07:30,7,529.25,530.25,529.25,529.75,295
20151201|2015-10-07 08:30,7,529.75,529.75,522.5,524,8955
20151201|2015-10-07 09:00,7,523.75,524.25,518,519,8040
20151201|2015-10-07 09:30,7,519,520.25,517,518.5,6031
20151201|2015-10-07 10:00,7,518.75,519.5,516.75,517,4756
20151201|2015-10-07 10:30,7,517.25,518,515,517.25,5104
20151201|2015-10-07 11:00,7,517,517.75,515.75,516.75,2185
20151201|2015-10-07 11:30,7,516.75,517,515.75,516.5,1996
20151201|2015-10-07 12:00,7,516.75,517.75,516.5,517.75,1823
20151201|2015-10-07 12:30,7,517.75,518.5,516.75,518,2602
20151201|2015-10-07 13:00,7,518,518,516.5,516.5,3752
20151201|2015-10-07 19:00,8,516,517.25,515.5,517,673
20151201|2015-10-07 19:30,8,517,517.75,517,517.5,221
20151201|2015-10-07 20:00,8,517.5,517.75,516.5,517,250
20151201|2015-10-07 20:30,8,517.25,518.5,517,518.5,311
20151201|2015-10-07 21:00,8,518.75,519.25,518.5,519,153
20151201|2015-10-07 21:30,8,519,520,518.75,519.75,382
20151201|2015-10-07 22:00,8,519.75,519.75,519.25,519.25,293
20151201|2015-10-07 22:30,8,519.25,519.5,519,519.25,191
20151201|2015-10-07 23:00,8,519.25,519.25,518.25,519,114
20151201|2015-10-07 23:30,8,519,519.25,518.75,519,44
20151201|2015-10-08 00:00,8,519,519,518.25,518.25,52
20151201|2015-10-08 00:30,8,518.25,518.75,518.25,518.5,26
20151201|2015-10-08 01:00,8,518.75,518.75,518.5,518.5,83
20151201|2015-10-08 01:30,8,518.5,518.75,518.25,518.25,85
20151201|2015-10-08 02:00,8,518.5,519,518.25,518.5,102
20151201|2015-10-08 02:30,8,518.5,519,518.5,518.75,43
20151201|2015-10-08 03:00,8,518.75,518.75,518,518,103
20151201|2015-10-08 03:30,8,518.25,518.75,518,518.5,121
20151201|2015-10-08 04:00,8,518.25,518.5,517.75,518.5,157
20151201|2015-10-08 04:30,8,518.5,519,518.5,519,74
20151201|2015-10-08 05:00,8,519,519.25,518.25,518.5,129
20151201|2015-10-08 05:30,8,518.5,519.5,518.25,518.75,288
20151201|2015-10-08 06:00,8,518.75,519.5,518.75,519.25,191
20151201|2015-10-08 06:30,8,519.25,519.5,518.5,518.75,205
20151201|2015-10-08 07:00,8,518.5,519,517.5,518.5,562
20151201|2015-10-08 07:30,8,518.5,518.75,517,517,325
20151201|2015-10-08 08:30,8,517,522,515.25,519.75,10522
20151201|2015-10-08 09:00,8,519.75,519.75,514.25,515,4457
20151201|2015-10-08 09:30,8,515,515,511.25,511.5,7099
20151201|2015-10-08 10:00,8,511.5,512,510.5,511.5,4565
20151201|2015-10-08 10:30,8,511.25,512.25,510,512,3807
20151201|2015-10-08 11:00,8,511.75,512.25,510.75,511.25,2478
20151201|2015-10-08 11:30,8,511.25,511.5,509.25,510.25,2842
20151201|2015-10-08 12:00,8,510.25,511,509.5,510.5,2038
20151201|2015-10-08 12:30,8,510.5,511,510.25,510.5,2036
20151201|2015-10-08 13:00,8,510.75,513,510.5,510.5,5023
20151201|2015-10-08 19:00,9,511,511.5,510.75,511.5,185
20151201|2015-10-08 19:30,9,511.5,512.5,511.25,511.75,162
20151201|2015-10-08 20:00,9,512,513.75,512,513.25,393
20151201|2015-10-08 20:30,9,513.25,514.25,513.25,513.5,223
20151201|2015-10-08 21:00,9,513.5,513.75,513.25,513.5,39
20151201|2015-10-08 21:30,9,513.25,513.5,512.75,513.25,106
20151201|2015-10-08 22:00,9,513.25,516.25,513.25,516,1002
20151201|2015-10-08 22:30,9,516,516,515.25,515.25,43
20151201|2015-10-08 23:00,9,515.25,515.25,515,515.25,63
20151201|2015-10-08 23:30,9,515.25,515.75,515,515,75
20151201|2015-10-09 00:00,9,515,515.25,514.75,515,38
20151201|2015-10-09 00:30,9,515,515.5,514.75,515,275
20151201|2015-10-09 01:00,9,514.75,515.25,513.25,513.75,183
20151201|2015-10-09 01:30,9,514,514.25,511.75,511.75,196
20151201|2015-10-09 02:00,9,511.75,511.75,511.5,511.75,62
20151201|2015-10-09 02:30,9,511.75,512.5,511.25,512.5,85
20151201|2015-10-09 03:00,9,512.75,513.5,512.75,513.25,47
20151201|2015-10-09 03:30,9,513.25,515,513.25,514.5,162
20151201|2015-10-09 04:00,9,514.5,515.75,514.5,515,311
20151201|2015-10-09 04:30,9,515,515,514.5,514.5,127
20151201|2015-10-09 05:00,9,514.75,515,514.5,514.5,88
20151201|2015-10-09 05:30,9,514.5,514.75,514,514.25,410
20151201|2015-10-09 06:00,9,514,514.75,514,514.5,157
20151201|2015-10-09 06:30,9,514.5,515,514,514.25,387
20151201|2015-10-09 07:00,9,514.25,516.25,514.25,516,554
20151201|2015-10-09 07:30,9,516,517.5,514.75,515.25,1582
20151201|2015-10-09 08:30,9,514,514.5,509.5,510.25,5845
20151201|2015-10-09 09:00,9,510.25,512.25,509,511,3790
20151201|2015-10-09 09:30,9,511,514,508.25,513.25,5267
20151201|2015-10-09 10:00,9,513.25,514.5,512.75,514.25,2199
20151201|2015-10-09 10:30,9,514.25,514.25,510.25,512.25,3976
20151201|2015-10-09 11:00,9,511.5,517,504,515.25,21302
20151201|2015-10-09 11:30,9,515.5,519.5,515.25,518.5,5699
20151201|2015-10-09 12:00,9,518.75,518.75,513,514,5342
20151201|2015-10-09 12:30,9,513.75,514,510.5,511.25,3323
20151201|2015-10-09 13:00,9,511,512.25,508,508.25,5503
20151201|2015-10-11 19:00,12,507.75,510,506,508.5,1056
20151201|2015-10-11 19:30,12,508.5,509.25,508,508.5,148
20151201|2015-10-11 20:00,12,508.75,509.25,508,509,196
20151201|2015-10-11 20:30,12,508.5,509.25,508,509,77
20151201|2015-10-11 21:00,12,509,509.5,508.75,509.25,60
20151201|2015-10-11 21:30,12,509.25,509.75,509,509.25,46
20151201|2015-10-11 22:00,12,509.25,509.25,508.5,508.5,53
20151201|2015-10-11 22:30,12,508.75,508.75,508.25,508.5,37
20151201|2015-10-11 23:00,12,508.5,508.5,508.25,508.25,27
20151201|2015-10-11 23:30,12,508.25,508.5,508.25,508.5,24
20151201|2015-10-12 00:00,12,508.25,508.25,508.25,508.25,17
20151201|2015-10-12 00:30,12,508,508.5,508,508.25,34
20151201|2015-10-12 01:00,12,508.25,509,508,508.5,93
20151201|2015-10-12 01:30,12,508.75,508.75,508,508,180
20151201|2015-10-12 02:00,12,508,509.25,508,509,241
20151201|2015-10-12 02:30,12,509.25,509.5,509,509.25,125
20151201|2015-10-12 03:00,12,509.5,509.5,508.5,508.5,118
20151201|2015-10-12 03:30,12,508.75,509.5,508.75,509.5,101
20151201|2015-10-12 04:00,12,509.5,509.5,508.75,509,248
20151201|2015-10-12 04:30,12,509,509,508.5,508.75,253
20151201|2015-10-12 05:00,12,508.5,508.75,508.5,508.5,30
20151201|2015-10-12 05:30,12,508.5,508.75,507.5,508,189
20151201|2015-10-12 06:00,12,508,508.25,508,508,237
20151201|2015-10-12 06:30,12,508,508,506.75,506.75,422
20151201|2015-10-12 07:00,12,506.5,508.25,506.25,507,493
20151201|2015-10-12 07:30,12,507,507,506.25,506.5,370
20151201|2015-10-12 08:30,12,507,508,503.25,507.5,10231
20151201|2015-10-12 09:00,12,507.5,509.25,506.25,508,3522
20151201|2015-10-12 09:30,12,508,508.5,505.5,507.75,3379
20151201|2015-10-12 10:00,12,508,508.25,505.25,506,2314
20151201|2015-10-12 10:30,12,506,510,506,509.5,3143
20151201|2015-10-12 11:00,12,509.25,510.5,508.75,508.75,2262
20151201|2015-10-12 11:30,12,509,510.25,508,508.5,1206
20151201|2015-10-12 12:00,12,508.5,509.75,507.75,509.5,993
20151201|2015-10-12 12:30,12,509.25,509.5,508.25,508.75,844
20151201|2015-10-12 13:00,12,508.75,509.25,505.75,508.5,2938
20151201|2015-10-12 19:00,13,506.75,507.25,505,505.5,417
20151201|2015-10-12 19:30,13,505.5,505.5,505,505.25,316
20151201|2015-10-12 20:00,13,505,506,505,505.25,188
20151201|2015-10-12 20:30,13,505.5,505.75,505.25,505.5,31
20151201|2015-10-12 21:00,13,505.5,505.75,505.25,505.75,25
20151201|2015-10-12 21:30,13,505.75,506,505.75,506,17
20151201|2015-10-12 22:00,13,505.75,506,505.5,506,29
20151201|2015-10-12 22:30,13,506,506,506,506,2
20151201|2015-10-12 23:00,13,505.75,506,505.75,506,13
20151201|2015-10-12 23:30,13,506,506,506,506,1
20151201|2015-10-13 00:00,13,505.75,506.25,505.75,506.25,81
20151201|2015-10-13 00:30,13,506.25,506.75,506.25,506.5,24
20151201|2015-10-13 01:00,13,506.5,506.75,506.25,506.75,69
20151201|2015-10-13 01:30,13,506.75,507.5,506.5,507,90
20151201|2015-10-13 02:00,13,506.75,508,506.5,507.5,183
20151201|2015-10-13 02:30,13,507.5,508.5,507.5,508.5,323
20151201|2015-10-13 03:00,13,508.5,508.5,507.75,508,168
20151201|2015-10-13 03:30,13,508,508.25,507.5,508,176
20151201|2015-10-13 04:00,13,507.75,507.75,507.5,507.5,18
20151201|2015-10-13 04:30,13,507.5,507.75,507.5,507.75,117
20151201|2015-10-13 05:00,13,507.5,507.75,507,507,273
20151201|2015-10-13 05:30,13,506.75,507.5,506.5,507.25,131
20151201|2015-10-13 06:00,13,507,507.5,507,507.5,114
20151201|2015-10-13 06:30,13,507.75,509.25,506.25,507.25,2165
20151201|2015-10-13 07:00,13,507.5,508.25,506.75,508.25,364
20151201|2015-10-13 07:30,13,508.25,508.5,507.25,508.25,441
20151201|2015-10-13 08:30,13,508.5,514.5,507.5,514,11071
20151201|2015-10-13 09:00,13,514,515.5,511.75,512,5555
20151201|2015-10-13 09:30,13,511.75,512.25,509.75,510,3644
20151201|2015-10-13 10:00,13,510.25,515.5,510,514.75,4942
20151201|2015-10-13 10:30,13,514.75,516,512.25,513,3578
20151201|2015-10-13 11:00,13,513,516.25,512.5,515.25,2517
20151201|2015-10-13 11:30,13,515.25,517.5,514.5,516.5,3508
20151201|2015-10-13 12:00,13,516.75,518.75,516.25,518,3585
20151201|2015-10-13 12:30,13,518,521.25,517.75,520,6027
20151201|2015-10-13 13:00,13,520,521.75,518.5,519.25,4105
20151201|2015-10-13 19:00,14,518.5,519.5,518,519.5,338
20151201|2015-10-13 19:30,14,519.5,519.75,519.25,519.5,123
20151201|2015-10-13 20:00,14,519.5,519.5,518.25,518.75,160
20151201|2015-10-13 20:30,14,518.5,518.75,517.75,518,114
20151201|2015-10-13 21:00,14,518.25,518.75,517.75,518.25,65
20151201|2015-10-13 21:30,14,518.25,518.5,518,518.5,5
20151201|2015-10-13 22:00,14,518.25,519,518.25,519,42
20151201|2015-10-13 22:30,14,519,519,518,518.5,137
20151201|2015-10-13 23:00,14,518.5,518.75,518.25,518.5,12
20151201|2015-10-13 23:30,14,518.25,518.5,518.25,518.25,18
20151201|2015-10-14 00:00,14,518.5,518.5,518.25,518.25,8
20151201|2015-10-14 00:30,14,518,518.5,518,518.25,62
20151201|2015-10-14 01:00,14,518.25,518.5,517.5,517.5,87
20151201|2015-10-14 01:30,14,517.5,517.5,517.25,517.25,116
20151201|2015-10-14 02:00,14,517.25,517.5,517,517.25,261
20151201|2015-10-14 02:30,14,517.25,517.25,517,517,210
20151201|2015-10-14 03:00,14,516.75,517,515.75,516.5,410
20151201|2015-10-14 03:30,14,516.75,517.25,516.5,517.25,128
20151201|2015-10-14 04:00,14,517,517.25,517,517,123
20151201|2015-10-14 04:30,14,517,517.25,517,517,294
20151201|2015-10-14 05:00,14,517,518.25,516.75,517,324
20151201|2015-10-14 05:30,14,517.25,517.5,517.25,517.25,120
20151201|2015-10-14 06:00,14,517.25,517.5,517.25,517.5,68
20151201|2015-10-14 06:30,14,517.5,517.5,517.5,517.5,194
20151201|2015-10-14 07:00,14,517.5,519.25,517.5,518.5,394
20151201|2015-10-14 07:30,14,518.5,519.5,518.5,518.75,269
20151201|2015-10-14 08:30,14,518.5,519.25,511,511.75,9254
20151201|2015-10-14 09:00,14,511.75,511.75,510,510,5748
20151201|2015-10-14 09:30,14,510,510.25,507.5,508.75,5489
20151201|2015-10-14 10:00,14,508.5,509.75,508.25,509,3553
20151201|2015-10-14 10:30,14,509,510.5,508.5,510,3021
20151201|2015-10-14 11:00,14,509.75,510.25,508.5,509.25,1569
20151201|2015-10-14 11:30,14,509.5,509.5,508.5,508.5,889
20151201|2015-10-14 12:00,14,508.75,509,508.25,508.75,1493
20151201|2015-10-14 12:30,14,509,509,508.25,508.5,1231
20151201|2015-10-14 13:00,14,508.5,509.5,507.75,507.75,3272
20151201|2015-10-14 19:00,15,507.75,508,506.75,507.25,297
20151201|2015-10-14 19:30,15,507.5,507.75,507.5,507.75,40
20151201|2015-10-14 20:00,15,507.75,508.25,507.5,508,62
20151201|2015-10-14 20:30,15,508,508.5,508,508.5,113
20151201|2015-10-14 21:00,15,508.5,509.5,508.5,509.25,204
20151201|2015-10-14 21:30,15,509,509,508.5,508.5,19
20151201|2015-10-14 22:00,15,508.5,508.75,508.5,508.75,19
20151201|2015-10-14 22:30,15,508.75,509,508.5,508.5,63
20151201|2015-10-14 23:00,15,508.25,508.25,508.25,508.25,11
20151201|2015-10-14 23:30,15,508.5,508.5,508.5,508.5,7
20151201|2015-10-15 00:00,15,508.75,508.75,508.25,508.75,78
20151201|2015-10-15 00:30,15,508.75,509,508.5,508.75,45
20151201|2015-10-15 01:00,15,509,509,508.5,508.5,48
20151201|2015-10-15 01:30,15,509,509.5,508.75,509.5,193
20151201|2015-10-15 02:00,15,509.25,510,509,510,174
20151201|2015-10-15 02:30,15,509.75,510,508.75,509,98
20151201|2015-10-15 03:00,15,509.25,509.25,509,509,38
20151201|2015-10-15 03:30,15,509,510,509,510,81
20151201|2015-10-15 04:00,15,510,510.25,509.25,509.5,63
20151201|2015-10-15 04:30,15,509.25,509.5,508.75,509.25,136
20151201|2015-10-15 05:00,15,509,509.25,507.75,507.75,192
20151201|2015-10-15 05:30,15,507.75,508,507.25,507.25,63
20151201|2015-10-15 06:00,15,507.25,507.25,506.5,507,380
20151201|2015-10-15 06:30,15,507,507.75,507,507.25,142
20151201|2015-10-15 07:00,15,507.25,509,507,508.25,494
20151201|2015-10-15 07:30,15,508.25,508.5,507.25,508,235
20151201|2015-10-15 08:30,15,508,512,507.75,512,4993
20151201|2015-10-15 09:00,15,512,512.75,510,510.25,2871
20151201|2015-10-15 09:30,15,510,510.25,506.5,506.5,3002
20151201|2015-10-15 10:00,15,506.75,508.25,506.5,507.25,2234
20151201|2015-10-15 10:30,15,507.25,507.75,505.5,506,2557
20151201|2015-10-15 11:00,15,505.75,506.25,504,504.75,3416
20151201|2015-10-15 11:30,15,505,505.25,504.25,504.75,1400
20151201|2015-10-15 12:00,15,504.75,505.25,503.75,505,2358
20151201|2015-10-15 12:30,15,504.75,504.75,502,502.75,3857
20151201|2015-10-15 13:00,15,502.75,503.25,502,502.5,4063
20151201|2015-10-15 19:00,16,502.25,503,501.5,502,779
20151201|2015-10-15 19:30,16,502,502.25,500.5,501,708
20151201|2015-10-15 20:00,16,501,501.25,500.25,500.25,339
20151201|2015-10-15 20:30,16,500.25,501,500.25,500.75,335
20151201|2015-10-15 21:00,16,500.75,501.25,500.5,500.75,78
20151201|2015-10-15 21:30,16,500.5,500.5,499.75,500,763
20151201|2015-10-15 22:00,16,500,500,499.75,500,56
20151201|2015-10-15 22:30,16,500,500.5,499.75,500.25,95
20151201|2015-10-15 23:00,16,500.25,500.5,500.25,500.5,10
20151201|2015-10-15 23:30,16,500.75,502,500.5,501.5,160
20151201|2015-10-16 00:00,16,501.25,501.75,501.25,501.75,13
20151201|2015-10-16 00:30,16,501.5,502,501.5,502,105
20151201|2015-10-16 01:00,16,502,503.25,502,503.25,187
20151201|2015-10-16 01:30,16,503,503.75,502.75,502.75,191
20151201|2015-10-16 02:00,16,502.75,503,502.5,503,230
20151201|2015-10-16 02:30,16,503,504.25,502.75,504.25,471
20151201|2015-10-16 03:00,16,504.25,504.75,504,504.5,320
20151201|2015-10-16 03:30,16,504.5,504.75,503.5,503.5,247
20151201|2015-10-16 04:00,16,503.5,504,503.5,503.75,59
20151201|2015-10-16 04:30,16,503.5,504.25,503.5,503.75,71
20151201|2015-10-16 05:00,16,503.75,504,503.25,503.75,273
20151201|2015-10-16 05:30,16,503.75,504,503.5,503.75,138
20151201|2015-10-16 06:00,16,503.75,504,503.5,503.75,66
20151201|2015-10-16 06:30,16,503.75,504.25,503.5,504,162
20151201|2015-10-16 07:00,16,504,504.25,503.75,504,266
20151201|2015-10-16 07:30,16,504,506,503.75,505.5,527
20151201|2015-10-16 08:30,16,506,506,498,499.5,9599
20151201|2015-10-16 09:00,16,499.25,499.25,492.25,494.75,14070
20151201|2015-10-16 09:30,16,494.5,495,492.5,492.5,4831
20151201|2015-10-16 10:00,16,492.5,493.25,491.5,492.5,5244
20151201|2015-10-16 10:30,16,492.75,492.75,490.5,491.25,3750
20151201|2015-10-16 11:00,16,491.5,491.75,490.5,490.75,3549
20151201|2015-10-16 11:30,16,490.75,491.75,490,490,4463
20151201|2015-10-16 12:00,16,490.25,493,489.75,492.25,5586
20151201|2015-10-16 12:30,16,492.5,494.75,492,493,4812
20151201|2015-10-16 13:00,16,493.25,495.25,492,494.25,5314
20151201|2015-10-18 19:00,19,491.25,491.75,487.75,488.75,2241
20151201|2015-10-18 19:30,19,488.75,488.75,487.75,488.25,379
20151201|2015-10-18 20:00,19,488.25,488.75,487.5,488,306
20151201|2015-10-18 20:30,19,488,488.25,488,488,102
20151201|2015-10-18 21:00,19,488.25,488.25,488,488,175
20151201|2015-10-18 21:30,19,488,488.25,487.75,488,113
20151201|2015-10-18 22:00,19,488,488.25,488,488.25,22
20151201|2015-10-18 22:30,19,488,488.25,488,488.25,93
20151201|2015-10-18 23:00,19,488,488.25,488,488,79
20151201|2015-10-18 23:30,19,488.25,488.5,488,488.25,74
20151201|2015-10-19 00:00,19,488.25,488.25,488,488,40
20151201|2015-10-19 00:30,19,488,488,487.5,487.5,181
20151201|2015-10-19 01:00,19,487.5,487.75,487.25,487.5,349
20151201|2015-10-19 01:30,19,487.5,487.5,487,487.5,87
20151201|2015-10-19 02:00,19,487.5,488,487.25,487.5,368
20151201|2015-10-19 02:30,19,487.5,487.5,486.25,486.75,711
20151201|2015-10-19 03:00,19,487.25,487.25,486.5,486.75,336
20151201|2015-10-19 03:30,19,486.75,487.75,486.5,487.5,355
20151201|2015-10-19 04:00,19,487.25,487.75,486.75,487.25,476
20151201|2015-10-19 04:30,19,487.25,487.5,486.75,487,297
20151201|2015-10-19 05:00,19,486.75,487,486.5,486.75,190
20151201|2015-10-19 05:30,19,486.75,487.5,486.5,487.25,268
20151201|2015-10-19 06:00,19,487.25,488,486.75,487,327
20151201|2015-10-19 06:30,19,487.25,487.25,486,486.5,938
20151201|2015-10-19 07:00,19,486.5,487.75,486.25,487.25,420
20151201|2015-10-19 07:30,19,487.5,488.75,487,488.5,303
20151201|2015-10-19 08:30,19,488,492.5,487,491.25,8020
20151201|2015-10-19 09:00,19,491.25,493.5,489.5,490.75,4882
20151201|2015-10-19 09:30,19,490.5,491.25,488,489,2977
20151201|2015-10-19 10:00,19,489,489.75,487,488.5,3879
20151201|2015-10-19 10:30,19,488.75,488.75,486.75,486.75,2243
20151201|2015-10-19 11:00,19,487,487.25,485.5,485.75,4473
20151201|2015-10-19 11:30,19,485.75,486.5,485.25,485.75,2944
20151201|2015-10-19 12:00,19,485.75,486.5,485,485.25,3712
20151201|2015-10-19 12:30,19,485.25,487,484.75,485.75,4512
20151201|2015-10-19 13:00,19,485.75,487,484.25,486.75,5071
20151201|2015-10-19 19:00,20,486.25,486.75,484.75,485,728
20151201|2015-10-19 19:30,20,484.75,485.5,484.75,485,107
20151201|2015-10-19 20:00,20,484.75,485.25,484.75,485,107
20151201|2015-10-19 20:30,20,485,485.5,484.75,485.25,304
20151201|2015-10-19 21:00,20,485,485.25,485,485,149
20151201|2015-10-19 21:30,20,485,485.25,485,485,45
20151201|2015-10-19 22:00,20,485,485.25,485,485,70
20151201|2015-10-19 22:30,20,485,485.25,485,485.25,99
20151201|2015-10-19 23:00,20,485.25,485.25,485,485,37
20151201|2015-10-19 23:30,20,485,485.25,485,485.25,77
20151201|2015-10-20 00:00,20,485.25,485.25,485,485.25,16
20151201|2015-10-20 00:30,20,485.25,485.75,485.25,485.5,138
20151201|2015-10-20 01:00,20,485.5,485.5,485.25,485.25,127
20151201|2015-10-20 01:30,20,485.25,485.25,483.25,484.75,1014
20151201|2015-10-20 02:00,20,484.75,485.75,484.5,485.5,374
20151201|2015-10-20 02:30,20,485.5,485.75,484.5,484.5,172
20151201|2015-10-20 03:00,20,484.5,484.5,484,484,109
20151201|2015-10-20 03:30,20,484.25,486,484.25,486,145
20151201|2015-10-20 04:00,20,486,487.5,485.75,487.25,858
20151201|2015-10-20 04:30,20,487,487.75,487,487.75,155
20151201|2015-10-20 05:00,20,487.5,488.75,487.5,488.25,321
20151201|2015-10-20 05:30,20,488.5,489,488.25,488.5,145
20151201|2015-10-20 06:00,20,488.5,489.25,488.5,489.25,289
20151201|2015-10-20 06:30,20,489.25,489.5,488.25,488.5,339
20151201|2015-10-20 07:00,20,488.75,489,486.25,487.25,612
20151201|2015-10-20 07:30,20,487,488.75,487,488.5,165
20151201|2015-10-20 08:30,20,488.5,490.25,486,489.25,6246
20151201|2015-10-20 09:00,20,489.25,490.75,487.5,487.75,3173
20151201|2015-10-20 09:30,20,487.75,488.25,485,485,4343
20151201|2015-10-20 10:00,20,485.25,487,485,486.5,2609
20151201|2015-10-20 10:30,20,486.5,487,484.75,486,3038
20151201|2015-10-20 11:00,20,486,487,485.5,486,1709
20151201|2015-10-20 11:30,20,485.75,487.5,485.5,486.75,1359
20151201|2015-10-20 12:00,20,486.75,488.25,486.25,488,1456
20151201|2015-10-20 12:30,20,488.25,489,487.75,488.25,1310
20151201|2015-10-20 13:00,20,488.5,491.75,488.25,491.5,5322
20151201|2015-10-20 19:00,21,491.75,494,491.5,494,755
20151201|2015-10-20 19:30,21,493.75,494,493,493,88
20151201|2015-10-20 20:00,21,493.25,493.5,493,493,115
20151201|2015-10-20 20:30,21,493.25,493.25,492.25,492.75,125
20151201|2015-10-20 21:00,21,492.5,492.5,492,492,95
20151201|2015-10-20 21:30,21,492.25,492.25,492,492,86
20151201|2015-10-20 22:00,21,492,492,491.25,492,73
20151201|2015-10-20 22:30,21,492,492.25,492,492,19
20151201|2015-10-20 23:00,21,492.25,492.25,491.5,491.5,53
20151201|2015-10-20 23:30,21,491.5,491.5,491.5,491.5,36
20151201|2015-10-21 00:00,21,491.5,491.75,491.5,491.75,15
20151201|2015-10-21 00:30,21,491.5,491.5,491.5,491.5,22
20151201|2015-10-21 01:00,21,491.5,492.5,491.5,492,109
20151201|2015-10-21 01:30,21,492.25,492.75,492,492.5,86
20151201|2015-10-21 02:00,21,492.5,493,492,492,173
20151201|2015-10-21 02:30,21,492,492.25,492,492,391
20151201|2015-10-21 03:00,21,492,492,491.5,492,53
20151201|2015-10-21 03:30,21,491.75,492,491,491,345
20151201|2015-10-21 04:00,21,491,491.5,490.5,491,159
20151201|2015-10-21 04:30,21,491,491.25,490.25,490.25,259
20151201|2015-10-21 05:00,21,490.25,491.5,490.25,491.25,147
20151201|2015-10-21 05:30,21,491.25,491.25,490.5,490.75,37
20151201|2015-10-21 06:00,21,491,492,491,492,270
20151201|2015-10-21 06:30,21,492,493.75,491.5,491.5,410
20151201|2015-10-21 07:00,21,491.75,493,491.25,491.75,377
20151201|2015-10-21 07:30,21,491.75,492.75,491.5,492,153
20151201|2015-10-21 08:30,21,492,495.5,491.5,495.25,5050
20151201|2015-10-21 09:00,21,495.25,496,492.75,494.75,3466
20151201|2015-10-21 09:30,21,494.5,496.75,494.25,495.5,3054
20151201|2015-10-21 10:00,21,495.75,496.5,494.75,495.75,1743
20151201|2015-10-21 10:30,21,495.5,496.75,494.75,496.75,1041
20151201|2015-10-21 11:00,21,496.5,497.5,496.25,497,1475
20151201|2015-10-21 11:30,21,497,497,495.75,496.75,1139
20151201|2015-10-21 12:00,21,496.75,497.25,495.5,496.25,1400
20151201|2015-10-21 12:30,21,496.25,497.5,495.25,496.25,1802
20151201|2015-10-21 13:00,21,496.25,497,494.25,494.75,2066
20151201|2015-10-21 19:00,22,494.75,496.75,494.25,496.75,433
20151201|2015-10-21 19:30,22,496.75,497.25,496.75,497,73
20151201|2015-10-21 20:00,22,497,497,496.5,497,57
20151201|2015-10-21 20:30,22,497,497.25,496.75,497.25,65
20151201|2015-10-21 21:00,22,497,497.25,497,497.25,34
20151201|2015-10-21 21:30,22,497.25,497.25,497,497.25,7
20151201|2015-10-21 22:00,22,497.25,497.25,497,497.25,13
20151201|2015-10-21 22:30,22,497,497,497,497,8
20151201|2015-10-21 23:00,22,497.25,498,497.25,497.5,135
20151201|2015-10-21 23:30,22,497.75,497.75,497.5,497.5,20
20151201|2015-10-22 00:00,22,497.5,498,497.5,497.75,48
20151201|2015-10-22 00:30,22,497.75,497.75,497.5,497.75,48
20151201|2015-10-22 01:00,22,497.5,498,497.5,498,71
20151201|2015-10-22 01:30,22,497.75,498,497.75,498,71
20151201|2015-10-22 02:00,22,498,499,497.75,498.75,589
20151201|2015-10-22 02:30,22,498.75,499.25,498.75,499,170
20151201|2015-10-22 03:00,22,499,499,498.75,499,272
20151201|2015-10-22 03:30,22,499,499,498.25,498.75,455
20151201|2015-10-22 04:00,22,498.75,499,498.5,498.75,184
20151201|2015-10-22 04:30,22,498.75,499,498.75,498.75,176
20151201|2015-10-22 05:00,22,498.5,498.75,498.5,498.5,145
20151201|2015-10-22 05:30,22,498.75,500,498.75,499.5,515
20151201|2015-10-22 06:00,22,499.5,499.75,499,499.5,111
20151201|2015-10-22 06:30,22,499.5,500,498.75,499,423
20151201|2015-10-22 07:00,22,499.25,500.75,499.25,499.5,809
20151201|2015-10-22 07:30,22,499.5,499.5,497,497.5,1107
20151201|2015-10-22 08:30,22,496.75,499,492,498.5,7720
20151201|2015-10-22 09:00,22,498.5,499.5,494.75,495.75,4241
20151201|2015-10-22 09:30,22,495.5,496,493,494.75,3640
20151201|2015-10-22 10:00,22,494.75,495.5,493,493.5,1883
20151201|2015-10-22 10:30,22,493.75,494.5,491.75,492.75,2217
20151201|2015-10-22 11:00,22,492.5,492.75,491,492.5,2304
20151201|2015-10-22 11:30,22,492.25,493.5,491.75,492.25,1270
20151201|2015-10-22 12:00,22,492.25,494.25,492.25,493.25,1565
20151201|2015-10-22 12:30,22,493.25,494,492.25,492.5,1080
20151201|2015-10-22 13:00,22,492.5,492.75,490.5,491.25,3040
20151201|2015-10-22 19:00,23,490.75,490.75,489.5,490.75,393
20151201|2015-10-22 19:30,23,490.5,491,490.5,490.75,45
20151201|2015-10-22 20:00,23,490.5,490.75,490.5,490.75,45
20151201|2015-10-22 20:30,23,490.75,491,490,490.5,106
20151201|2015-10-22 21:00,23,490.5,490.5,490.25,490.5,34
20151201|2015-10-22 21:30,23,490.25,490.5,490.25,490.25,38
20151201|2015-10-22 22:00,23,490.25,490.5,490,490.25,29
20151201|2015-10-22 22:30,23,490,490.5,490,490.25,26
20151201|2015-10-22 23:00,23,490.25,490.5,490.25,490.5,5
20151201|2015-10-22 23:30,23,490.5,491.25,490.5,491,159
20151201|2015-10-23 00:00,23,491,491,490.75,490.75,57
20151201|2015-10-23 00:30,23,490.5,490.75,490.5,490.75,7
20151201|2015-10-23 01:00,23,490.5,490.75,490.5,490.75,97
20151201|2015-10-23 01:30,23,490.75,491,490.5,491,85
20151201|2015-10-23 02:00,23,491,492.25,491,492.25,271
20151201|2015-10-23 02:30,23,492.25,494,492.25,494,459
20151201|2015-10-23 03:00,23,493.75,494,493.25,493.75,169
20151201|2015-10-23 03:30,23,493.75,494,493.75,494,260
20151201|2015-10-23 04:00,23,493.75,494,492.75,492.75,208
20151201|2015-10-23 04:30,23,492.5,493,492.25,493,45
20151201|2015-10-23 05:00,23,492.75,493,492.75,493,122
20151201|2015-10-23 05:30,23,492.75,493,492,492,244
20151201|2015-10-23 06:00,23,492,494,492,493.5,606
20151201|2015-10-23 06:30,23,493.5,494,492.75,493.5,386
20151201|2015-10-23 07:00,23,493.5,494,493,493.25,312
20151201|2015-10-23 07:30,23,493,493.25,492.5,493,347
20151201|2015-10-23 08:30,23,492.25,493,489.75,491.25,5208
20151201|2015-10-23 09:00,23,491.25,491.25,486.5,486.75,4480
20151201|2015-10-23 09:30,23,487,487.25,484.75,486,8149
20151201|2015-10-23 10:00,23,485.75,486.25,485,486,3026
20151201|2015-10-23 10:30,23,486.25,486.75,484.75,486.75,2193
20151201|2015-10-23 11:00,23,486.75,487.25,485.75,486.75,1812
20151201|2015-10-23 11:30,23,486.75,487.75,486.25,487,2397
20151201|2015-10-23 12:00,23,486.75,487,485.75,486.25,2157
20151201|2015-10-23 12:30,23,486.25,486.75,485.75,486.5,1662
20151201|2015-10-23 13:00,23,486.75,491.25,486,490.25,8947
20151201|2015-10-25 19:00,26,493.25,500,493.25,498.25,3186
20151201|2015-10-25 19:30,26,498.5,498.75,497.5,497.75,405
20151201|2015-10-25 20:00,26,497.75,500,497.5,499.25,809
20151201|2015-10-25 20:30,26,499,499.5,498.5,498.5,137
20151201|2015-10-25 21:00,26,498.75,498.75,498.25,498.5,74
20151201|2015-10-25 21:30,26,498.5,498.5,497.5,497.75,140
20151201|2015-10-25 22:00,26,497.75,498.25,497.5,498.25,86
20151201|2015-10-25 22:30,26,498.25,498.25,497.75,498,37
20151201|2015-10-25 23:00,26,497.75,497.75,497.75,497.75,7
20151201|2015-10-25 23:30,26,497.75,497.75,497.5,497.75,22
20151201|2015-10-26 00:00,26,497.75,497.75,497.5,497.5,11
20151201|2015-10-26 00:30,26,497.75,497.75,497.25,497.5,62
20151201|2015-10-26 01:00,26,497.5,498,497.5,497.75,41
20151201|2015-10-26 01:30,26,498,498,497.75,497.75,60
20151201|2015-10-26 02:00,26,497.75,498,497.75,497.75,75
20151201|2015-10-26 02:30,26,498,498,497.25,497.25,243
20151201|2015-10-26 03:00,26,497.25,499,497.25,499,306
20151201|2015-10-26 03:30,26,499,499.75,498.25,499,349
20151201|2015-10-26 04:00,26,499,499,498.25,498.5,87
20151201|2015-10-26 04:30,26,498.5,498.75,497.75,498,345
20151201|2015-10-26 05:00,26,498,498,496.75,497.25,455
20151201|2015-10-26 05:30,26,497.25,497.5,496.25,496.75,600
20151201|2015-10-26 06:00,26,496.5,496.75,496.5,496.5,145
20151201|2015-10-26 06:30,26,496.5,497,495.5,496,504
20151201|2015-10-26 07:00,26,495.75,496.75,495,496.5,594
20151201|2015-10-26 07:30,26,496.5,497.5,496.25,496.25,436
20151201|2015-10-26 08:30,26,496.5,507.5,494.75,506.75,19394
20151201|2015-10-26 09:00,26,506.75,508,504,506,8826
20151201|2015-10-26 09:30,26,506,508.25,505.25,507.25,7959
20151201|2015-10-26 10:00,26,507.25,510.5,507,507.25,7788
20151201|2015-10-26 10:30,26,507.25,509,506.25,508,5089
20151201|2015-10-26 11:00,26,508,510,507.75,508.25,5817
20151201|2015-10-26 11:30,26,508.5,510.5,508.25,510.5,2962
20151201|2015-10-26 12:00,26,510.5,512,509,509.75,3548
20151201|2015-10-26 12:30,26,509.75,510,506,507.75,3386
20151201|2015-10-26 13:00,26,508,510.5,506.5,510.25,6098
20151201|2015-10-26 19:00,27,510,510.75,509,510.25,848
20151201|2015-10-26 19:30,27,510.5,510.5,509.75,509.75,81
20151201|2015-10-26 20:00,27,509.75,509.75,508.75,509.75,225
20151201|2015-10-26 20:30,27,509.5,510.5,509.5,510,107
20151201|2015-10-26 21:00,27,510.25,510.5,510,510,45
20151201|2015-10-26 21:30,27,509.75,510.25,509.75,510,97
20151201|2015-10-26 22:00,27,509.75,510,509.5,509.5,17
20151201|2015-10-26 22:30,27,509.25,509.75,509.25,509.5,40
20151201|2015-10-26 23:00,27,509.75,509.75,509.5,509.5,3
20151201|2015-10-26 23:30,27,509.5,509.5,509.25,509.25,3
20151201|2015-10-27 00:00,27,509.25,509.25,509.25,509.25,17
20151201|2015-10-27 00:30,27,509.25,509.25,509,509.25,21
20151201|2015-10-27 01:00,27,509.25,509.5,509.25,509.5,22
20151201|2015-10-27 01:30,27,509.25,509.5,509.25,509.25,64
20151201|2015-10-27 02:00,27,509.25,509.25,509.25,509.25,5
20151201|2015-10-27 02:30,27,509.25,509.5,509.25,509.25,60
20151201|2015-10-27 03:00,27,509.25,509.5,509.25,509.25,75
20151201|2015-10-27 03:30,27,509.25,509.25,508.25,508.25,269
20151201|2015-10-27 04:00,27,508.25,508.25,507.75,507.75,236
20151201|2015-10-27 04:30,27,507.5,508.25,507,507.75,491
20151201|2015-10-27 05:00,27,507.75,507.75,507.25,507.5,303
20151201|2015-10-27 05:30,27,507.5,507.75,506.5,507,468
20151201|2015-10-27 06:00,27,507,507.5,507,507.25,146
20151201|2015-10-27 06:30,27,507,507.5,506.5,506.75,212
20151201|2015-10-27 07:00,27,507,507.75,507,507.25,186
20151201|2015-10-27 07:30,27,507.5,508,507.5,507.5,237
20151201|2015-10-27 08:30,27,507.75,518,507.5,515.25,16739
20151201|2015-10-27 09:00,27,515.25,515.25,510.75,512.75,6943
20151201|2015-10-27 09:30,27,513,514.75,511.25,514.25,5480
20151201|2015-10-27 10:00,27,514.5,515,512.75,513.25,4132
20151201|2015-10-27 10:30,27,513,514,512,513.75,4008
20151201|2015-10-27 11:00,27,513.75,513.75,511,511.5,4135
20151201|2015-10-27 11:30,27,511.5,512,510.5,511.75,2076
20151201|2015-10-27 12:00,27,512,512.25,511,511.5,2319
20151201|2015-10-27 12:30,27,511.75,512,510.25,511,2000
20151201|2015-10-27 13:00,27,511,511.75,507.5,507.5,5341
20151201|2015-10-27 19:00,28,507.75,508.25,506.75,508.25,531
20151201|2015-10-27 19:30,28,508.25,508.5,507.75,508,102
20151201|2015-10-27 20:00,28,508,508.25,507.25,507.75,193
20151201|2015-10-27 20:30,28,508,508.25,507.75,507.75,80
20151201|2015-10-27 21:00,28,507.5,507.5,507.5,507.5,25
20151201|2015-10-27 21:30,28,507.5,507.75,507.25,507.25,27
20151201|2015-10-27 22:00,28,507.25,507.25,507,507,66
20151201|2015-10-27 22:30,28,507,507,506.75,506.75,27
20151201|2015-10-27 23:00,28,506.75,506.75,505.5,505.5,407
20151201|2015-10-27 23:30,28,505.5,506,505.5,505.5,83
20151201|2015-10-28 00:00,28,505.5,505.5,505,505,194
20151201|2015-10-28 00:30,28,504.75,505.25,504.5,505,172
20151201|2015-10-28 01:00,28,505,505,504.75,504.75,99
20151201|2015-10-28 01:30,28,504.75,505,504.25,504.25,204
20151201|2015-10-28 02:00,28,504.5,505,504.5,504.5,101
20151201|2015-10-28 02:30,28,504.5,505,504,504.75,167
20151201|2015-10-28 03:00,28,504.5,505.75,504.5,505.5,232
20151201|2015-10-28 03:30,28,505.75,505.75,504.75,505.5,98
20151201|2015-10-28 04:00,28,505.5,506,505.25,506,111
20151201|2015-10-28 04:30,28,506,506,504.5,504.5,555
20151201|2015-10-28 05:00,28,504.5,504.75,504.5,504.75,153
20151201|2015-10-28 05:30,28,504.75,504.75,504.5,504.75,63
20151201|2015-10-28 06:00,28,504.75,504.75,503,503.75,615
20151201|2015-10-28 06:30,28,503.75,504.25,503.25,504,176
20151201|2015-10-28 07:00,28,504.25,504.75,504,504.25,189
20151201|2015-10-28 07:30,28,504.5,505,503.75,504,283
20151201|2015-10-28 08:30,28,504.25,508.75,503.75,505.75,7268
20151201|2015-10-28 09:00,28,506,506.5,500.75,501.75,8550
20151201|2015-10-28 09:30,28,501.75,503,500,503,5586
20151201|2015-10-28 10:00,28,502.75,506.5,502.25,505.5,4648
20151201|2015-10-28 10:30,28,505.25,506,503,504.5,2319
20151201|2015-10-28 11:00,28,504.25,504.5,503.25,504.5,1867
20151201|2015-10-28 11:30,28,504.25,506.75,504,506.75,2111
20151201|2015-10-28 12:00,28,506.75,507.5,505.75,507.25,3136
20151201|2015-10-28 12:30,28,507,507.75,505,506,2533
20151201|2015-10-28 13:00,28,505.75,507.25,504.75,506.5,2854
20151201|2015-10-28 19:00,29,506,507.75,505.5,506.75,473
20151201|2015-10-28 19:30,29,506.75,507.5,506.5,507,401
20151201|2015-10-28 20:00,29,507,507.5,506.75,507.25,192
20151201|2015-10-28 20:30,29,507,507.25,507,507,98
20151201|2015-10-28 21:00,29,507.5,507.75,507.25,507.5,330
20151201|2015-10-28 21:30,29,507.5,507.5,507,507,12
20151201|2015-10-28 22:00,29,507.25,507.5,507,507.25,17
20151201|2015-10-28 22:30,29,507,507,507,507,56
20151201|2015-10-28 23:00,29,507,507,507,507,2
20151201|2015-10-28 23:30,29,507,507,507,507,1
20151201|2015-10-29 00:00,29,507,507,507,507,3
20151201|2015-10-29 00:30,29,507,507.25,507,507,34
20151201|2015-10-29 01:00,29,507.25,507.5,507.25,507.5,30
20151201|2015-10-29 01:30,29,507.5,507.75,507.5,507.75,29
20151201|2015-10-29 02:00,29,507.5,507.75,507,507.25,148
20151201|2015-10-29 02:30,29,507,507.25,506.75,507.25,65
20151201|2015-10-29 03:00,29,507.25,507.25,507,507,63
20151201|2015-10-29 03:30,29,507,507.25,507,507,55
20151201|2015-10-29 04:00,29,507.25,507.25,507,507,53
20151201|2015-10-29 04:30,29,507,507,506,506,137
20151201|2015-10-29 05:00,29,506,506,505,505.25,215
20151201|2015-10-29 05:30,29,505,505.75,505,505.5,72
20151201|2015-10-29 06:00,29,505.5,505.75,505.5,505.5,59
20151201|2015-10-29 06:30,29,505.5,505.75,505.5,505.75,95
20151201|2015-10-29 07:00,29,505.75,505.75,505,505.75,246
20151201|2015-10-29 07:30,29,505.5,508.5,505.5,507,911
20151201|2015-10-29 08:30,29,507,512.5,506.5,510,9889
20151201|2015-10-29 09:00,29,510.25,513.5,509.5,512.25,5837
20151201|2015-10-29 09:30,29,512.5,514.75,512,513.25,6876
20151201|2015-10-29 10:00,29,513.25,514,512,514,3569
20151201|2015-10-29 10:30,29,513.75,516.75,513.25,515.25,7612
20151201|2015-10-29 11:00,29,515.25,517.5,514.75,515.25,5844
20151201|2015-10-29 11:30,29,515.5,515.75,513.75,514.75,3262
20151201|2015-10-29 12:00,29,515,515.5,513.25,513.75,3328
20151201|2015-10-29 12:30,29,513.75,515.25,513.75,515.25,2604
20151201|2015-10-29 13:00,29,515.25,516,513.5,515.75,5630
20151201|2015-10-29 19:00,30,515.25,517.25,515,516.75,834
20151201|2015-10-29 19:30,30,516.75,517,516.5,516.75,220
20151201|2015-10-29 20:00,30,517,517.75,516.75,517.5,251
20151201|2015-10-29 20:30,30,517.5,519,517.25,519,691
20151201|2015-10-29 21:00,30,519,519.75,518.75,519.25,312
20151201|2015-10-29 21:30,30,519.25,519.75,519.25,519.25,166
20151201|2015-10-29 22:00,30,519.5,519.5,519,519.25,128
20151201|2015-10-29 22:30,30,519,519.5,518.75,519.25,184
20151201|2015-10-29 23:00,30,519.5,519.75,519.25,519.5,41
20151201|2015-10-29 23:30,30,519.75,519.75,519,519.25,192
20151201|2015-10-30 00:00,30,519.25,519.25,518.75,518.75,46
20151201|2015-10-30 00:30,30,519,519,518.5,518.75,56
20151201|2015-10-30 01:00,30,519,519,518.5,518.75,58
20151201|2015-10-30 01:30,30,518.75,518.75,518.5,518.5,104
20151201|2015-10-30 02:00,30,518.5,518.5,518.25,518.5,131
20151201|2015-10-30 02:30,30,518.5,519,518.5,518.75,69
20151201|2015-10-30 03:00,30,519,519.75,519,519.25,398
20151201|2015-10-30 03:30,30,519,519.25,518.75,519,123
20151201|2015-10-30 04:00,30,518.75,519,518.5,518.5,168
20151201|2015-10-30 04:30,30,518.75,519.25,518.5,519.25,146
20151201|2015-10-30 05:00,30,519.5,519.5,518.75,519.25,245
20151201|2015-10-30 05:30,30,519.25,519.25,518.75,519,44
20151201|2015-10-30 06:00,30,518.75,519.25,518.75,518.75,161
20151201|2015-10-30 06:30,30,519,519,518.75,518.75,174
20151201|2015-10-30 07:00,30,518.75,519.25,518.75,519,154
20151201|2015-10-30 07:30,30,519.25,519.25,518.75,519,188
20151201|2015-10-30 08:30,30,518.25,521.75,516.25,517,9335
20151201|2015-10-30 09:00,30,517,518.25,515.25,517.5,5014
20151201|2015-10-30 09:30,30,517.25,522,517.25,521.5,5867
20151201|2015-10-30 10:00,30,521.5,522.75,521.25,522.25,2957
20151201|2015-10-30 10:30,30,522.25,523.5,521,522.5,5232
20151201|2015-10-30 11:00,30,522.5,523.5,522.5,522.5,2369
20151201|2015-10-30 11:30,30,522.25,522.75,521.5,522.25,2262
20151201|2015-10-30 12:00,30,522.25,522.5,521.25,522.5,2446
20151201|2015-10-30 12:30,30,522.25,522.5,520.5,520.75,2570
20151201|2015-10-30 13:00,30,520.75,523,520.25,522.75,5633
20151201|2015-11-01 19:00,2,520,522,520,521.5,1523
20151201|2015-11-01 19:30,2,521.5,522,521.25,521.75,218
20151201|2015-11-01 20:00,2,521.75,522.25,521.75,521.75,145
20151201|2015-11-01 20:30,2,522,522,521.5,521.5,45
20151201|2015-11-01 21:00,2,521.75,522,521.75,522,32
20151201|2015-11-01 21:30,2,522,522.5,522,522.5,217
20151201|2015-11-01 22:00,2,522.5,522.75,522.25,522.5,90
20151201|2015-11-01 22:30,2,522.5,522.5,521.25,521.25,59
20151201|2015-11-01 23:00,2,521.75,522.5,521.5,522.5,39
20151201|2015-11-01 23:30,2,522.5,522.5,522.25,522.25,16
20151201|2015-11-02 00:00,2,522.25,522.75,522.25,522.5,41
20151201|2015-11-02 00:30,2,522.5,522.75,522.25,522.5,28
20151201|2015-11-02 01:00,2,522.25,522.75,522.25,522.25,46
20151201|2015-11-02 01:30,2,522.5,522.5,522.25,522.25,36
20151201|2015-11-02 02:00,2,522.25,522.25,522,522,71
20151201|2015-11-02 02:30,2,522.25,522.25,522,522.25,37
20151201|2015-11-02 03:00,2,522,522.25,521.75,522,44
20151201|2015-11-02 03:30,2,522,522.25,520,520.5,165
20151201|2015-11-02 04:00,2,520.25,520.25,519,519,386
20151201|2015-11-02 04:30,2,519,519.5,518.75,519.25,671
20151201|2015-11-02 05:00,2,519.5,520.25,518.5,518.5,274
20151201|2015-11-02 05:30,2,518.5,519,518.5,519,177
20151201|2015-11-02 06:00,2,518.75,519,518.5,518.75,53
20151201|2015-11-02 06:30,2,518.75,519,518,518.25,278
20151201|2015-11-02 07:00,2,518.25,518.5,517.75,518,225
20151201|2015-11-02 07:30,2,518.25,518.25,517.5,517.75,299
20151201|2015-11-02 08:30,2,518,518,510,511.25,16302
20151201|2015-11-02 09:00,2,511.25,512,508.5,508.5,5931
20151201|2015-11-02 09:30,2,508.75,509.5,506.75,507.75,6503
20151201|2015-11-02 10:00,2,507.75,508.5,507.25,508,3079
20151201|2015-11-02 10:30,2,508,509,507.25,509,2684
20151201|2015-11-02 11:00,2,509,510,508,508.5,2152
20151201|2015-11-02 11:30,2,508.5,508.75,507.75,507.75,1181
20151201|2015-11-02 12:00,2,508,509.75,507.75,509.5,1613
20151201|2015-11-02 12:30,2,509.5,510,508.5,509.5,1368
20151201|2015-11-02 13:00,2,510,510.5,507.25,507.5,4340
20151201|2015-11-02 19:00,3,507.5,507.75,507,507.25,289
20151201|2015-11-02 19:30,3,507.25,507.25,507,507.25,27
20151201|2015-11-02 20:00,3,507.25,507.25,507,507,38
20151201|2015-11-02 20:30,3,507,507.25,506.5,506.5,152
20151201|2015-11-02 21:00,3,506.75,507,506.5,507,41
20151201|2015-11-02 21:30,3,506.75,507.25,506.75,507,37
20151201|2015-11-02 22:00,3,507.25,507.25,506.75,506.75,11
20151201|2015-11-02 22:30,3,506.5,506.75,506.5,506.75,25
20151201|2015-11-02 23:00,3,506.5,506.5,506.5,506.5,19
20151201|2015-11-02 23:30,3,506.75,506.75,506,506.25,168
20151201|2015-11-03 00:00,3,506.25,506.5,506.25,506.5,5
20151201|2015-11-03 00:30,3,506.25,506.5,506,506.25,48
20151201|2015-11-03 01:00,3,506.5,506.5,506,506,32
20151201|2015-11-03 01:30,3,506.25,506.25,506,506.25,111
20151201|2015-11-03 02:00,3,506,506.75,506,506.5,134
20151201|2015-11-03 02:30,3,506.25,507.5,506.25,507.5,125
20151201|2015-11-03 03:00,3,507.5,507.5,506.75,507.25,309
20151201|2015-11-03 03:30,3,507.25,507.5,506.5,507,397
20151201|2015-11-03 04:00,3,506.75,507,506.25,506.25,164
20151201|2015-11-03 04:30,3,506.5,506.5,506.25,506.5,54
20151201|2015-11-03 05:00,3,506.5,506.75,506.25,506.5,158
20151201|2015-11-03 05:30,3,506.75,506.75,506.5,506.5,68
20151201|2015-11-03 06:00,3,506.75,506.75,506.5,506.5,56
20151201|2015-11-03 06:30,3,506.25,507,505.75,506.75,383
20151201|2015-11-03 07:00,3,506.75,509.75,506.75,509.75,288
20151201|2015-11-03 07:30,3,509.5,510,509.25,509.5,268
20151201|2015-11-03 08:30,3,508.75,512.75,508.75,510.5,8269
20151201|2015-11-03 09:00,3,510.75,513.25,510.5,511.75,4411
20151201|2015-11-03 09:30,3,511.75,512.5,509,510.25,3999
20151201|2015-11-03 10:00,3,510.25,514.5,510.25,513.5,4050
20151201|2015-11-03 10:30,3,513.75,514,510.25,512,2310
20151201|2015-11-03 11:00,3,512.25,514,512,512.75,1370
20151201|2015-11-03 11:30,3,512.75,514.5,512,514.5,2000
20151201|2015-11-03 12:00,3,514.5,516.25,514.5,515.25,3701
20151201|2015-11-03 12:30,3,515.5,516,514,514.75,1889
20151201|2015-11-03 13:00,3,514.5,517,514.5,516,3617
20151201|2015-11-03 19:00,4,516,516.5,514.5,515,378
20151201|2015-11-03 19:30,4,514.75,515.5,514.5,514.5,278
20151201|2015-11-03 20:00,4,514.5,514.75,513.75,513.75,185
20151201|2015-11-03 20:30,4,513.75,514,513,513,165
20151201|2015-11-03 21:00,4,513,513.25,512.75,513.25,48
20151201|2015-11-03 21:30,4,513,513.5,513,513.25,76
20151201|2015-11-03 22:00,4,513.5,513.5,513.25,513.25,22
20151201|2015-11-03 22:30,4,513.5,513.5,513.25,513.25,28
20151201|2015-11-03 23:00,4,513.25,513.5,513.25,513.25,53
20151201|2015-11-03 23:30,4,513.25,513.75,513.25,513.75,62
20151201|2015-11-04 00:00,4,513.5,513.75,513.25,513.75,35
20151201|2015-11-04 00:30,4,513.75,513.75,513.25,513.5,102
20151201|2015-11-04 01:00,4,513.5,513.5,513.25,513.25,62
20151201|2015-11-04 01:30,4,513.25,513.5,513.25,513.25,33
20151201|2015-11-04 02:00,4,513.25,513.5,513.25,513.5,54
20151201|2015-11-04 02:30,4,513.5,513.5,513,513.25,240
20151201|2015-11-04 03:00,4,513.25,513.25,511.25,511.5,521
20151201|2015-11-04 03:30,4,511.75,511.75,511.5,511.75,104
20151201|2015-11-04 04:00,4,511.5,512.25,511.5,512,159
20151201|2015-11-04 04:30,4,512,512.25,512,512,73
20151201|2015-11-04 05:00,4,512.25,513.25,512,513,166
20151201|2015-11-04 05:30,4,513.25,513.25,512.75,512.75,57
20151201|2015-11-04 06:00,4,512.5,512.75,512.25,512.5,152
20151201|2015-11-04 06:30,4,512.5,513.25,512.5,513,98
20151201|2015-11-04 07:00,4,513.25,513.25,512.5,512.75,415
20151201|2015-11-04 07:30,4,512.75,512.75,512.25,512.5,110
20151201|2015-11-04 08:30,4,512.75,513,508.25,509.75,7370
20151201|2015-11-04 09:00,4,509.25,511.5,508.5,511,3114
20151201|2015-11-04 09:30,4,511,516.5,510.5,515.5,8489
20151201|2015-11-04 10:00,4,515.25,519,515,518,7091
20151201|2015-11-04 10:30,4,517.75,528.5,517.5,525.5,14252
20151201|2015-11-04 11:00,4,525.5,530.75,525.25,526,13595
20151201|2015-11-04 11:30,4,526,527.5,525,526.5,5564
20151201|2015-11-04 12:00,4,526.75,528,525.5,527.5,4205
20151201|2015-11-04 12:30,4,527.5,528,525.75,527.75,4727
20151201|2015-11-04 13:00,4,527.75,528.25,524.25,525.5,6594
20151201|2015-11-04 19:00,5,524.25,525.75,524.25,525.25,826
20151201|2015-11-04 19:30,5,525.5,525.5,525.25,525.5,77
20151201|2015-11-04 20:00,5,525.5,526,525.5,526,73
20151201|2015-11-04 20:30,5,526,526,525.5,525.75,36
20151201|2015-11-04 21:00,5,525.5,525.75,525,525,129
20151201|2015-11-04 21:30,5,525,525.25,524.75,524.75,42
20151201|2015-11-04 22:00,5,524.5,525,524.5,525,48
20151201|2015-11-04 22:30,5,525.25,525.25,525,525,55
20151201|2015-11-04 23:00,5,525,525.25,525,525,20
20151201|2015-11-04 23:30,5,525,525,523.75,523.75,187
20151201|2015-11-05 00:00,5,523.75,524,523.5,523.5,117
20151201|2015-11-05 00:30,5,523.5,523.75,523.5,523.5,105
20151201|2015-11-05 01:00,5,523.5,523.75,523.25,523.5,184
20151201|2015-11-05 01:30,5,523.5,525,523.5,524.5,231
20151201|2015-11-05 02:00,5,524.25,525.75,524.25,525.75,195
20151201|2015-11-05 02:30,5,525.5,525.5,523.5,524,560
20151201|2015-11-05 03:00,5,524,524.5,523.75,524.5,508
20151201|2015-11-05 03:30,5,524.5,524.5,523.75,524.25,115
20151201|2015-11-05 04:00,5,524,524,523.25,523.5,260
20151201|2015-11-05 04:30,5,523.5,524.25,523.25,524.25,202
20151201|2015-11-05 05:00,5,524.25,524.5,524,524.25,127
20151201|2015-11-05 05:30,5,524.25,524.75,524.25,524.5,166
20151201|2015-11-05 06:00,5,524.75,526.25,524,525.5,529
20151201|2015-11-05 06:30,5,525.25,526.5,525.25,526.5,345
20151201|2015-11-05 07:00,5,526.25,526.5,523.75,524,672
20151201|2015-11-05 07:30,5,524,524,521.75,522.5,2466
20151201|2015-11-05 08:30,5,521.5,528.75,521.5,522.25,14473
20151201|2015-11-05 09:00,5,522,523.75,520.5,522.25,4815
20151201|2015-11-05 09:30,5,522,527.75,520.25,526.25,6713
20151201|2015-11-05 10:00,5,526.25,527.25,525.25,526.25,3623
20151201|2015-11-05 10:30,5,526.25,527.25,524.5,525.75,3769
20151201|2015-11-05 11:00,5,525.75,528.5,525.5,528.25,3702
20151201|2015-11-05 11:30,5,528.25,528.75,527.25,528.5,3150
20151201|2015-11-05 12:00,5,528.5,529,526.5,527.25,3119
20151201|2015-11-05 12:30,5,527.5,528,526.5,526.75,2513
20151201|2015-11-05 13:00,5,526.75,528.5,525,525.75,5493
20151201|2015-11-05 19:00,6,524.5,525.25,524.25,524.5,698
20151201|2015-11-05 19:30,6,524.75,524.75,523.75,524,311
20151201|2015-11-05 20:00,6,523.75,524.25,523.75,523.75,46
20151201|2015-11-05 20:30,6,524.25,524.25,524,524,25
20151201|2015-11-05 21:00,6,524,524.25,524,524,5
20151201|2015-11-05 21:30,6,523.75,523.75,523.5,523.75,26
20151201|2015-11-05 22:00,6,523.75,523.75,523.5,523.5,68
20151201|2015-11-05 22:30,6,523.25,523.25,522,522.25,305
20151201|2015-11-05 23:00,6,522.25,522.5,522,522,115
20151201|2015-11-05 23:30,6,522.25,522.75,522,522.25,53
20151201|2015-11-06 00:00,6,522.5,522.5,522.25,522.25,42
20151201|2015-11-06 00:30,6,522.25,523.25,522.25,522.75,201
20151201|2015-11-06 01:00,6,522.5,523.25,522.5,522.75,51
20151201|2015-11-06 01:30,6,522.75,523.25,522.75,523,37
20151201|2015-11-06 02:00,6,523,523,522.75,523,25
20151201|2015-11-06 02:30,6,523,523.25,522.75,523,32
20151201|2015-11-06 03:00,6,523.25,523.25,522.5,522.5,49
20151201|2015-11-06 03:30,6,522.5,522.5,521.5,521.75,249
20151201|2015-11-06 04:00,6,522,522.75,521.5,522.25,366
20151201|2015-11-06 04:30,6,522,522.5,521.75,522.5,122
20151201|2015-11-06 05:00,6,522.5,523.5,522.5,523.25,67
20151201|2015-11-06 05:30,6,523.25,523.25,522.25,522.5,116
20151201|2015-11-06 06:00,6,522.5,522.75,522.25,522.5,173
20151201|2015-11-06 06:30,6,522.5,523.25,522.5,523,225
20151201|2015-11-06 07:00,6,523,523,522.25,522.5,333
20151201|2015-11-06 07:30,6,522.25,522.5,519.25,519.5,1706
20151201|2015-11-06 08:30,6,520,524,518.25,521.25,7814
20151201|2015-11-06 09:00,6,521.25,521.75,518.75,518.75,3561
20151201|2015-11-06 09:30,6,519,523.75,517.75,523.75,5195
20151201|2015-11-06 10:00,6,524,525.75,522.5,523,5278
20151201|2015-11-06 10:30,6,523,525.25,522.25,525,2257
20151201|2015-11-06 11:00,6,524.75,525,523.25,524.5,1635
20151201|2015-11-06 11:30,6,524.5,525.5,523.75,525.25,1019
20151201|2015-11-06 12:00,6,525,526,524.25,525.25,2326
20151201|2015-11-06 12:30,6,525.5,525.75,524.5,524.75,1681
20151201|2015-11-06 13:00,6,525,525,522,522.25,3266
20151201|2015-11-08 19:00,9,520.5,520.5,516.25,519.5,1342
20151201|2015-11-08 19:30,9,519.5,520.5,519.25,519.75,231
20151201|2015-11-08 20:00,9,519.5,519.5,518.75,519,174
20151201|2015-11-08 20:30,9,519,520.5,519,520.5,281
20151201|2015-11-08 21:00,9,520.25,521.25,520.25,520.75,134
20151201|2015-11-08 21:30,9,520.75,520.75,520.5,520.5,8
20151201|2015-11-08 22:00,9,520.5,520.5,520.5,520.5,1
20151201|2015-11-08 22:30,9,520.5,520.5,519.75,520,276
20151201|2015-11-08 23:00,9,520,520,519.5,519.5,38
20151201|2015-11-08 23:30,9,519.75,519.75,519.5,519.75,9
20151201|2015-11-09 00:00,9,519.5,519.75,519.5,519.5,99
20151201|2015-11-09 00:30,9,519.75,519.75,519.25,519.25,35
20151201|2015-11-09 01:00,9,519.5,519.75,519.5,519.5,15
20151201|2015-11-09 01:30,9,519.5,520,519.5,519.75,66
20151201|2015-11-09 02:00,9,519.75,520,519.5,520,106
20151201|2015-11-09 02:30,9,519.75,520,519.5,519.5,188
20151201|2015-11-09 03:00,9,519.5,519.5,518,518,461
20151201|2015-11-09 03:30,9,518.25,518.25,516.5,517.25,702
20151201|2015-11-09 04:00,9,517.25,517.75,516.75,517.25,327
20151201|2015-11-09 04:30,9,517,517.5,517,517,131
20151201|2015-11-09 05:00,9,517.25,517.25,517,517,89
20151201|2015-11-09 05:30,9,517.25,517.25,517,517,143
20151201|2015-11-09 06:00,9,517,517.75,516.75,517.5,205
20151201|2015-11-09 06:30,9,517.75,517.75,517,517.5,217
20151201|2015-11-09 07:00,9,517.25,518,517,517.75,299
20151201|2015-11-09 07:30,9,517.75,518.25,517,517.5,235
20151201|2015-11-09 08:30,9,517.25,518.25,512.5,512.5,10988
20151201|2015-11-09 09:00,9,512.5,513,511.5,513,6612
20151201|2015-11-09 09:30,9,513.25,513.75,510.75,510.75,4639
20151201|2015-11-09 10:00,9,510.75,511.25,509.5,510.75,4683
20151201|2015-11-09 10:30,9,511,511.75,510.5,511.25,2490
20151201|2015-11-09 11:00,9,511,511,507.75,508,5605
20151201|2015-11-09 11:30,9,508,509,502.75,504.75,10753
20151201|2015-11-09 12:00,9,504.75,504.75,502.5,503,7558
20151201|2015-11-09 12:30,9,503,504,502.5,503.5,4610
20151201|2015-11-09 13:00,9,503.5,503.5,501.25,501.5,10303
20151201|2015-11-09 19:00,10,502.25,503.25,501,501.5,514
20151201|2015-11-09 19:30,10,501.5,502.5,501.5,502,165
20151201|2015-11-09 20:00,10,502.25,502.25,502,502,16
20151201|2015-11-09 20:30,10,502.25,502.75,502,502.75,112
20151201|2015-11-09 21:00,10,502.75,503,502.75,503,77
20151201|2015-11-09 21:30,10,503,503.5,503,503.25,50
20151201|2015-11-09 22:00,10,503.5,503.5,503.25,503.25,13
20151201|2015-11-09 22:30,10,503.25,503.5,503,503.5,33
20151201|2015-11-09 23:00,10,503.5,503.75,503.5,503.5,49
20151201|2015-11-09 23:30,10,503.5,503.75,503.25,503.25,66
20151201|2015-11-10 00:00,10,503.25,503.5,503.25,503.25,4
20151201|2015-11-10 00:30,10,503.25,503.5,503,503,62
20151201|2015-11-10 01:00,10,503.25,503.5,503,503.25,55
20151201|2015-11-10 01:30,10,503.25,503.5,503.25,503.25,28
20151201|2015-11-10 02:00,10,503.25,503.5,503.25,503.25,58
20151201|2015-11-10 02:30,10,503.25,503.75,503.25,503.5,110
20151201|2015-11-10 03:00,10,503.5,503.5,502.75,502.75,247
20151201|2015-11-10 03:30,10,502.75,504,502.5,503,527
20151201|2015-11-10 04:00,10,503,503.25,502.75,502.75,182
20151201|2015-11-10 04:30,10,503,503.5,503,503.5,56
20151201|2015-11-10 05:00,10,503.5,503.5,503.25,503.25,52
20151201|2015-11-10 05:30,10,503.25,503.5,502.75,503,140
20151201|2015-11-10 06:00,10,503,503.5,502.75,503,116
20151201|2015-11-10 06:30,10,502.75,503.25,502,502.25,278
20151201|2015-11-10 07:00,10,502.25,502.25,501.75,502,251
20151201|2015-11-10 07:30,10,502,502,500.5,500.5,509
20151201|2015-11-10 08:30,10,501,501.5,495.75,497.25,13723
20151201|2015-11-10 09:00,10,497,497.75,495.75,496.75,3448
20151201|2015-11-10 09:30,10,496.75,497,493.25,493.5,8282
20151201|2015-11-10 10:00,10,493.5,495.5,493.25,494.75,5300
20151201|2015-11-10 10:30,10,495,495.25,493.5,494.25,4305
20151201|2015-11-10 11:00,10,493.75,496,488,491,19931
20151201|2015-11-10 11:30,10,491,491.75,488.75,489,4416
20151201|2015-11-10 12:00,10,489,490.75,488,489.5,3414
20151201|2015-11-10 12:30,10,489.5,490,488.25,488.5,2951
20151201|2015-11-10 13:00,10,488.75,493,488.25,492.75,5233
20151201|2015-11-10 19:00,11,491,492.75,490.75,492.5,683
20151201|2015-11-10 19:30,11,492.75,492.75,492.5,492.5,31
20151201|2015-11-10 20:00,11,492.75,492.75,492.5,492.75,30
20151201|2015-11-10 20:30,11,492.75,493.5,492.75,493.5,146
20151201|2015-11-10 21:00,11,493.25,493.5,493.25,493.5,28
20151201|2015-11-10 21:30,11,493.5,494.25,493.25,494,74
20151201|2015-11-10 22:00,11,494,494.25,494,494.25,30
20151201|2015-11-10 22:30,11,494,494.25,493.75,494,49
20151201|2015-11-10 23:00,11,494,494,493.75,493.75,78
20151201|2015-11-10 23:30,11,493.75,493.75,493.25,493.25,45
20151201|2015-11-11 00:00,11,493.5,494.5,493.5,494,91
20151201|2015-11-11 00:30,11,493.75,495,493.75,494.5,246
20151201|2015-11-11 01:00,11,494.25,494.75,494.25,494.75,56
20151201|2015-11-11 01:30,11,494.75,495,494.5,494.5,87
20151201|2015-11-11 02:00,11,494.5,494.75,494,494.25,65
20151201|2015-11-11 02:30,11,494.25,494.25,494,494,119
20151201|2015-11-11 03:00,11,494,494.5,494,494.25,69
20151201|2015-11-11 03:30,11,494.25,494.5,494,494.25,66
20151201|2015-11-11 04:00,11,494.25,494.5,494.25,494.5,65
20151201|2015-11-11 04:30,11,494.5,494.75,494.5,494.5,53
20151201|2015-11-11 05:00,11,494.75,495.25,494.25,495,270
20151201|2015-11-11 05:30,11,495,496,495,496,295
20151201|2015-11-11 06:00,11,495.75,496,495.25,496,147
20151201|2015-11-11 06:30,11,496,498,495.75,496.75,740
20151201|2015-11-11 07:00,11,496.75,497.25,496,496.75,411
20151201|2015-11-11 07:30,11,496.75,496.75,496,496.5,226
20151201|2015-11-11 08:30,11,496.5,497,491.75,495,6860
20151201|2015-11-11 09:00,11,495,496,494,496,2783
20151201|2015-11-11 09:30,11,495.75,496.75,493.5,494.75,3650
20151201|2015-11-11 10:00,11,494.5,495,492.5,493.5,2231
20151201|2015-11-11 10:30,11,493.5,493.5,491,492,2665
20151201|2015-11-11 11:00,11,492,492.75,491.25,491.75,1716
20151201|2015-11-11 11:30,11,491.75,492.75,490,491.25,2003
20151201|2015-11-11 12:00,11,491,491.25,490.25,490.5,1172
20151201|2015-11-11 12:30,11,490.5,492,490,491.75,2018
20151201|2015-11-11 13:00,11,491.75,496.5,491.5,496,3340
20151201|2015-11-11 19:00,12,495,498.5,495,497,843
20151201|2015-11-11 19:30,12,497,497.25,496.75,496.75,39
20151201|2015-11-11 20:00,12,496.75,497,496.75,496.75,54
20151201|2015-11-11 20:30,12,496.75,497.25,496.75,497,91
20151201|2015-11-11 21:00,12,497,497.75,497,497.25,184
20151201|2015-11-11 21:30,12,497.25,497.25,497.25,497.25,6
20151201|2015-11-11 22:00,12,497.25,497.25,497,497.25,12
20151201|2015-11-11 22:30,12,497,497,496.75,497,16
20151201|2015-11-11 23:00,12,497,497,496.75,496.75,7
20151201|2015-11-11 23:30,12,496.75,496.75,496.5,496.5,23
20151201|2015-11-12 00:00,12,496.5,496.75,496.5,496.5,15
20151201|2015-11-12 00:30,12,496.75,496.75,496.5,496.75,20
20151201|2015-11-12 01:00,12,496.5,496.75,496.5,496.5,27
20151201|2015-11-12 01:30,12,496.5,497,496.5,497,117
20151201|2015-11-12 02:00,12,497,497,496.5,496.75,98
20151201|2015-11-12 02:30,12,497,498,496.75,498,145
20151201|2015-11-12 03:00,12,497.75,498,497,497.5,168
20151201|2015-11-12 03:30,12,497.5,497.5,496.75,497,112
20151201|2015-11-12 04:00,12,497,497.25,497,497,57
20151201|2015-11-12 04:30,12,497.25,497.25,496.5,496.75,95
20151201|2015-11-12 05:00,12,496.75,497,496.75,496.75,24
20151201|2015-11-12 05:30,12,496.75,497,496.5,496.5,79
20151201|2015-11-12 06:00,12,496.5,496.75,496,496.5,159
20151201|2015-11-12 06:30,12,496.25,496.25,495.75,496.25,237
20151201|2015-11-12 07:00,12,496.25,496.25,494.5,495,421
20151201|2015-11-12 07:30,12,494.75,495,493.75,494.75,257
20151201|2015-11-12 08:30,12,494.25,497,492.5,497,4635
20151201|2015-11-12 09:00,12,497.25,499,495.25,496.5,4827
20151201|2015-11-12 09:30,12,496.5,497.75,495,495.5,2354
20151201|2015-11-12 10:00,12,495.75,497.25,494.5,495.5,3110
20151201|2015-11-12 10:30,12,495.5,496.75,494.75,496.75,1837
20151201|2015-11-12 11:00,12,496.75,498.5,496,498,1902
20151201|2015-11-12 11:30,12,497.75,499.75,497.25,498.75,2159
20151201|2015-11-12 12:00,12,498.75,500.5,498.25,498.5,2617
20151201|2015-11-12 12:30,12,498.5,499,497.25,497.75,1168
20151201|2015-11-12 13:00,12,497.75,499,497.25,498.5,2206
20151201|2015-11-12 19:00,13,496.25,497.5,496.25,497,260
20151201|2015-11-12 19:30,13,496.75,497,496.75,496.75,23
20151201|2015-11-12 20:00,13,497,497,495.75,497,136
20151201|2015-11-12 20:30,13,497.25,497.25,497,497,9
20151201|2015-11-12 21:00,13,497,497.25,496.75,496.75,33
20151201|2015-11-12 21:30,13,497,497,497,497,6
20151201|2015-11-12 22:00,13,496.75,497,496.75,497,6
20151201|2015-11-12 22:30,13,496.75,497,496.75,496.75,29
20151201|2015-11-12 23:00,13,497,497,496.5,497,23
20151201|2015-11-12 23:30,13,497,497.5,497,497.5,51
20151201|2015-11-13 00:00,13,497.5,497.5,497,497,32
20151201|2015-11-13 00:30,13,497.25,497.5,497,497.5,58
20151201|2015-11-13 01:00,13,497.5,497.75,497.25,497.25,42
20151201|2015-11-13 01:30,13,497.25,497.5,497.25,497.25,16
20151201|2015-11-13 02:00,13,497.5,498,497.25,497.5,52
20151201|2015-11-13 02:30,13,497.5,498,497.5,497.5,44
20151201|2015-11-13 03:00,13,497.5,497.75,497.5,497.75,26
20151201|2015-11-13 03:30,13,497.75,497.75,497.5,497.75,21
20151201|2015-11-13 04:00,13,498,498.5,497.75,498.5,70
20151201|2015-11-13 04:30,13,498.75,499.25,498.5,498.5,211
20151201|2015-11-13 05:00,13,498.25,498.5,498,498,19
20151201|2015-11-13 05:30,13,498,499,498,498,63
20151201|2015-11-13 06:00,13,498.25,499.75,498,499.25,220
20151201|2015-11-13 06:30,13,499.25,499.25,497.75,498,137
20151201|2015-11-13 07:00,13,498.25,498.5,497.75,498,153
20151201|2015-11-13 07:30,13,498.5,499.25,498,498.75,297
20151201|2015-11-13 08:30,13,497.5,497.75,492.25,493.5,5589
20151201|2015-11-13 09:00,13,493.25,495.5,491.25,493.5,3525
20151201|2015-11-13 09:30,13,493.5,497.25,492.5,496,2772
20151201|2015-11-13 10:00,13,495.75,496,494,495,1195
20151201|2015-11-13 10:30,13,495.25,495.5,493.75,494,942
20151201|2015-11-13 11:00,13,494,494.25,492.25,492.5,1176
20151201|2015-11-13 11:30,13,492.5,495,492.25,494.75,1103
20151201|2015-11-13 12:00,13,494.75,495.25,494.25,494.75,781
20151201|2015-11-13 12:30,13,494.75,495.75,494.25,495,886
20151201|2015-11-13 13:00,13,495,496.5,494.25,495.5,2488
20151201|2015-11-15 19:00,16,494.75,495.25,493.25,494.5,877
20151201|2015-11-15 19:30,16,494.5,494.5,493.75,493.75,70
20151201|2015-11-15 20:00,16,494,494,492.25,492.5,205
20151201|2015-11-15 20:30,16,492.5,492.5,492.25,492.25,67
20151201|2015-11-15 21:00,16,492.25,492.5,492.25,492.25,71
20151201|2015-11-15 21:30,16,492.5,492.75,492.5,492.5,33
20151201|2015-11-15 22:00,16,492.25,492.75,492,492.75,77
20151201|2015-11-15 22:30,16,492.75,492.75,492.5,492.75,22
20151201|2015-11-15 23:00,16,492.75,493,492.25,492.5,30
20151201|2015-11-15 23:30,16,492.5,492.75,492.5,492.75,11
20151201|2015-11-16 00:00,16,492.5,492.5,491.75,492,87
20151201|2015-11-16 00:30,16,491.75,492,491.75,491.75,67
20151201|2015-11-16 01:00,16,492,492,491.75,491.75,12
20151201|2015-11-16 01:30,16,491.75,492.5,491.75,492.5,99
20151201|2015-11-16 02:00,16,492.75,493,492.5,492.75,108
20151201|2015-11-16 02:30,16,492.75,493,492.75,492.75,12
20151201|2015-11-16 03:00,16,492.75,492.75,492.5,492.5,131
20151201|2015-11-16 03:30,16,492.75,492.75,492.25,492.25,50
20151201|2015-11-16 04:00,16,492.25,493.25,492.25,492.5,207
20151201|2015-11-16 04:30,16,492.5,492.5,492.25,492.25,71
20151201|2015-11-16 05:00,16,492.25,492.25,492.25,492.25,8
20151201|2015-11-16 05:30,16,492.5,492.5,492.25,492.5,27
20151201|2015-11-16 06:00,16,492.25,492.5,492.25,492.5,17
20151201|2015-11-16 06:30,16,492.5,492.5,492.25,492.5,77
20151201|2015-11-16 07:00,16,492.5,492.75,491.75,492,361
20151201|2015-11-16 07:30,16,492,492.5,492,492,130
20151201|2015-11-16 08:30,16,491.5,493,490,492,5634
20151201|2015-11-16 09:00,16,492,494,491.25,493.25,2305
20151201|2015-11-16 09:30,16,493.25,498,493,496.25,2962
20151201|2015-11-16 10:00,16,496.25,497.5,493.75,495.5,1824
20151201|2015-11-16 10:30,16,495.5,495.75,494,494,865
20151201|2015-11-16 11:00,16,494,495,493.5,493.75,1332
20151201|2015-11-16 11:30,16,493.75,496.25,493.75,495,1591
20151201|2015-11-16 12:00,16,494.75,495.5,493.75,494.5,809
20151201|2015-11-16 12:30,16,494.25,495.5,494.25,495.25,723
20151201|2015-11-16 13:00,16,495.5,496.5,493.5,493.5,2112
20151201|2015-11-16 19:00,17,493.5,494,492.5,492.5,469
20151201|2015-11-16 19:30,17,492.5,492.75,492,492,80
20151201|2015-11-16 20:00,17,492.25,492.25,492,492,20
20151201|2015-11-16 20:30,17,492,492,492,492,44
20151201|2015-11-16 21:00,17,492,492,492,492,30
20151201|2015-11-16 21:30,17,492,492,491.75,491.75,6
20151201|2015-11-16 22:00,17,492,492,491.75,491.75,26
20151201|2015-11-16 22:30,17,491.75,492.25,491.75,492,20
20151201|2015-11-16 23:00,17,492,492,491.75,492,10
20151201|2015-11-16 23:30,17,491.75,492.25,491.75,492,46
20151201|2015-11-17 00:00,17,492,492.25,491.5,492,81
20151201|2015-11-17 00:30,17,492.25,492.25,492.25,492.25,13
20151201|2015-11-17 01:00,17,492.5,492.5,492.25,492.25,31
20151201|2015-11-17 01:30,17,492.25,492.25,491.5,491.75,57
20151201|2015-11-17 02:00,17,492,492.25,491.5,492,123
20151201|2015-11-17 02:30,17,491.75,492.25,491.75,492,91
20151201|2015-11-17 03:00,17,492.25,492.5,492.25,492.25,40
20151201|2015-11-17 03:30,17,492.25,492.25,491.5,491.5,123
20151201|2015-11-17 04:00,17,491.5,491.75,491.25,491.25,78
20151201|2015-11-17 04:30,17,491.25,491.75,491.25,491.5,80
20151201|2015-11-17 05:00,17,491.5,491.75,491.25,491.25,34
20151201|2015-11-17 05:30,17,491.25,491.75,491.25,491.5,77
20151201|2015-11-17 06:00,17,491.5,491.5,491.25,491.5,97
20151201|2015-11-17 06:30,17,491.75,491.75,491.25,491.75,72
20151201|2015-11-17 07:00,17,491.75,492,491.5,491.75,117
20151201|2015-11-17 07:30,17,491.5,492.5,491.5,492.25,278
20151201|2015-11-17 08:30,17,492.5,492.5,487.5,488.25,5121
20151201|2015-11-17 09:00,17,488,489.25,487.5,488.5,3502
20151201|2015-11-17 09:30,17,488.5,491,487.5,488,2852
20151201|2015-11-17 10:00,17,487.75,488.25,487.25,487.25,2089
20151201|2015-11-17 10:30,17,487.25,487.5,485,485.5,5139
20151201|2015-11-17 11:00,17,485.25,486,485,485,1446
20151201|2015-11-17 11:30,17,485,485.75,484.5,484.5,2087
20151201|2015-11-17 12:00,17,484.5,485.5,484.5,485.25,2241
20151201|2015-11-17 12:30,17,485,486.25,485,486,1577
20151201|2015-11-17 13:00,17,486,488,486,487.75,3982
20151201|2015-11-17 19:00,18,487.5,488.25,486.5,486.75,143
20151201|2015-11-17 19:30,18,487,487.5,487,487.25,18
20151201|2015-11-17 20:00,18,487.25,487.25,486.75,487.25,6
20151201|2015-11-17 20:30,18,486.75,486.75,486.5,486.5,8
20151201|2015-11-17 21:00,18,486.75,486.75,486.5,486.5,7
20151201|2015-11-17 21:30,18,486.5,486.5,486.25,486.25,12
20151201|2015-11-17 22:00,18,486.25,486.5,486.25,486.5,13
20151201|2015-11-17 22:30,18,486.25,486.25,486.25,486.25,13
20151201|2015-11-17 23:00,18,486.5,486.5,486.25,486.25,10
20151201|2015-11-17 23:30,18,486,486.25,485.75,485.75,40
20151201|2015-11-18 00:00,18,485.75,486,485.75,486,5
20151201|2015-11-18 00:30,18,485.75,485.75,485.75,485.75,1
20151201|2015-11-18 01:00,18,485.75,486.25,485.75,486.25,37
20151201|2015-11-18 01:30,18,486.25,486.75,485.75,486.75,71
20151201|2015-11-18 02:00,18,486.5,487,486,486.25,209
20151201|2015-11-18 02:30,18,486.5,486.75,486.25,486.75,25
20151201|2015-11-18 03:00,18,486.5,487,486.25,487,31
20151201|2015-11-18 03:30,18,486.75,487,486.5,486.75,60
20151201|2015-11-18 04:00,18,486.75,487.5,486.75,487,94
20151201|2015-11-18 04:30,18,487,487.5,487,487,27
20151201|2015-11-18 05:00,18,487,488,487,487.25,186
20151201|2015-11-18 05:30,18,487.25,488.25,487,488,104
20151201|2015-11-18 06:00,18,488,488.5,488,488.5,105
20151201|2015-11-18 06:30,18,488.5,489.75,488.5,489,317
20151201|2015-11-18 07:00,18,489.25,489.5,488.5,488.75,179
20151201|2015-11-18 07:30,18,489,489.75,488.5,489.5,187
20151201|2015-11-18 08:30,18,489.75,490.25,486.25,486.75,2329
20151201|2015-11-18 09:00,18,486.5,486.5,485.25,486,927
20151201|2015-11-18 09:30,18,486,486,483,483.5,2748
20151201|2015-11-18 10:00,18,483.5,484.75,482.75,483.5,1918
20151201|2015-11-18 10:30,18,483.5,484.5,482.25,482.5,1630
20151201|2015-11-18 11:00,18,482.25,483,480.75,481.5,2503
20151201|2015-11-18 11:30,18,481.5,483,480.5,480.75,1600
20151201|2015-11-18 12:00,18,480.75,481.25,480.5,481,916
20151201|2015-11-18 12:30,18,480.75,482.75,480.5,482.5,1143
20151201|2015-11-18 13:00,18,482.5,483.75,481.25,483.75,1843
20151201|2015-11-18 19:00,19,483.25,483.5,481.75,482.75,345
20151201|2015-11-18 19:30,19,482.75,483.75,482.5,483.75,82
20151201|2015-11-18 20:00,19,483.75,483.75,482.5,483,27
20151201|2015-11-18 20:30,19,483.25,483.25,482.25,482.25,20
20151201|2015-11-18 21:00,19,482.25,482.25,481.75,482,49
20151201|2015-11-18 21:30,19,482.25,482.5,482.25,482.5,28
20151201|2015-11-18 22:00,19,482.25,482.25,482,482.25,6
20151201|2015-11-18 22:30,19,482,482,482,482,5
20151201|2015-11-18 23:00,19,482,482.5,481.75,482.25,48
20151201|2015-11-18 23:30,19,482.25,482.5,482,482.25,16
20151201|2015-11-19 00:00,19,481.75,482,481.75,482,10
20151201|2015-11-19 00:30,19,481.75,481.75,481.5,481.75,41
20151201|2015-11-19 01:00,19,482.25,482.5,482,482.5,19
20151201|2015-11-19 01:30,19,482.25,482.75,482.25,482.25,18
20151201|2015-11-19 02:00,19,482.5,483.25,482,483,75
20151201|2015-11-19 02:30,19,483,483,482.75,483,25
20151201|2015-11-19 03:00,19,483,483.5,483,483.25,35
20151201|2015-11-19 03:30,19,483.25,484,483.25,483.75,52
20151201|2015-11-19 04:00,19,484,485.5,484,484.25,195
20151201|2015-11-19 04:30,19,484,484.5,484,484.5,76
20151201|2015-11-19 05:00,19,484.5,485,484,484.25,162
20151201|2015-11-19 05:30,19,484.25,484.75,483.25,483.75,127
20151201|2015-11-19 06:00,19,483.75,485.5,483.5,485.5,98
20151201|2015-11-19 06:30,19,485.25,485.5,484.75,485,112
20151201|2015-11-19 07:00,19,485,485.5,484.25,484.75,119
20151201|2015-11-19 07:30,19,484.75,488,484.75,486,764
20151201|2015-11-19 08:30,19,486,490,485.75,489,2718
20151201|2015-11-19 09:00,19,489,491.5,489,489.75,1926
20151201|2015-11-19 09:30,19,490,491,486.75,487,1770
20151201|2015-11-19 10:00,19,487,487.5,486,486.75,1325
20151201|2015-11-19 10:30,19,486.25,488.25,485.75,487.5,827
20151201|2015-11-19 11:00,19,487.25,488.75,486.75,487.25,998
20151201|2015-11-19 11:30,19,487.5,489.25,487,489,965
20151201|2015-11-19 12:00,19,489,490,488.75,490,414
20151201|2015-11-19 12:30,19,489.75,492.75,489.75,491.75,1606
20151201|2015-11-19 13:00,19,491.5,491.75,490,490.5,1744
20151201|2015-11-19 19:00,20,489.5,491,489,491,159
20151201|2015-11-19 19:30,20,490.5,490.5,488.75,489,45
20151201|2015-11-19 20:00,20,489.25,490,487,490,212
20151201|2015-11-19 20:30,20,489.25,490,489,490,28
20151201|2015-11-19 21:00,20,489.5,489.75,489.25,489.75,14
20151201|2015-11-19 21:30,20,489.5,489.75,488.75,489.75,31
20151201|2015-11-19 22:00,20,490,490.75,490,490.5,81
20151201|2015-11-19 22:30,20,490.25,491,490.25,491,9
20151201|2015-11-19 23:00,20,491,491.5,491,491.25,49
20151201|2015-11-19 23:30,20,491,491,489.75,490.75,40
20151201|2015-11-20 00:00,20,491,491.5,491,491.5,8
20151201|2015-11-20 00:30,20,491.25,491.25,490,490,46
20151201|2015-11-20 01:00,20,490.25,491,490.25,491,9
20151201|2015-11-20 01:30,20,491,491,490.75,490.75,8
20151201|2015-11-20 02:00,20,490.5,491.5,490.5,491.5,21
20151201|2015-11-20 02:30,20,491,491.25,491,491,44
20151201|2015-11-20 03:00,20,491.5,492.25,491.5,491.75,147
20151201|2015-11-20 03:30,20,491.75,492.25,491.25,491.25,143
20151201|2015-11-20 04:00,20,491.25,492,490.75,491.75,39
20151201|2015-11-20 04:30,20,491.75,491.75,491.5,491.5,12
20151201|2015-11-20 05:00,20,491.5,491.75,491.5,491.75,11
20151201|2015-11-20 05:30,20,491.75,491.75,491.5,491.75,41
20151201|2015-11-20 06:00,20,491.5,492,491.5,491.75,62
20151201|2015-11-20 06:30,20,491.5,491.5,491,491,37
20151201|2015-11-20 07:00,20,491,491.5,491,491.25,79
20151201|2015-11-20 07:30,20,491,491.5,491,491,43
20151201|2015-11-20 08:30,20,490.75,491.75,486.5,490,3179
20151201|2015-11-20 09:00,20,490,490.5,488.5,489.5,883
20151201|2015-11-20 09:30,20,489.25,494.75,489.25,493.25,2306
20151201|2015-11-20 10:00,20,493.25,494,492.5,493.25,865
20151201|2015-11-20 10:30,20,493.25,493.25,491.5,492,797
20151201|2015-11-20 11:00,20,492,492,487.5,488.5,1450
20151201|2015-11-20 11:30,20,488.5,491.75,488.5,490.5,579
20151201|2015-11-20 12:00,20,490.75,491.5,490,490.25,697
20151201|2015-11-20 12:30,20,490.5,490.5,489.5,489.5,656
20151201|2015-11-20 13:00,20,489.5,490,486.75,487.25,7169
20151201|2015-11-22 19:00,23,485,491.5,485,490.5,476
20151201|2015-11-22 19:30,23,490.5,491,490.25,490.75,82
20151201|2015-11-22 20:00,23,490.25,490.75,490.25,490.75,74
20151201|2015-11-22 20:30,23,490.75,490.75,490.5,490.5,19
20151201|2015-11-22 21:00,23,490.25,490.25,489.5,489.75,56
20151201|2015-11-22 21:30,23,489.5,489.75,489.5,489.75,5
20151201|2015-11-22 22:00,23,489.5,489.5,489.25,489.5,6
20151201|2015-11-22 22:30,23,489.25,489.25,489,489,23
20151201|2015-11-22 23:00,23,489.25,489.25,489,489,25
20151201|2015-11-22 23:30,23,489.25,489.25,489,489.25,14
20151201|2015-11-23 00:00,23,489.25,489.25,488.75,488.75,43
20151201|2015-11-23 00:30,23,488.75,489.25,488.75,489.25,16
20151201|2015-11-23 01:00,23,489.25,489.25,488.75,489,20
20151201|2015-11-23 01:30,23,489,489,486,486,42
20151201|2015-11-23 02:00,23,486,486,484.5,484.75,191
20151201|2015-11-23 02:30,23,485,485.25,484.5,484.75,20
20151201|2015-11-23 03:00,23,484.5,484.5,484,484,90
20151201|2015-11-23 03:30,23,484,484.5,484,484.25,16
20151201|2015-11-23 04:00,23,484.25,484.25,484,484,85
20151201|2015-11-23 04:30,23,484.5,485.5,484.5,485.25,93
20151201|2015-11-23 05:00,23,485.25,485.5,485.25,485.25,10
20151201|2015-11-23 05:30,23,485.5,486,485.5,485.75,7
20151201|2015-11-23 06:00,23,485.75,486.25,485.5,486.25,120
20151201|2015-11-23 06:30,23,485.75,486.5,485.75,486.5,19
20151201|2015-11-23 07:00,23,486.5,486.5,485,485,223
20151201|2015-11-23 07:30,23,485,486,484.5,485.5,62
20151201|2015-11-23 08:30,23,485.5,492.5,485.5,490.75,2239
20151201|2015-11-23 09:00,23,491,492.25,488,488.75,802
20151201|2015-11-23 09:30,23,488.75,493.75,488.75,493,1293
20151201|2015-11-23 10:00,23,493,493.75,491.5,493.25,493
20151201|2015-11-23 10:30,23,493.25,494.75,492.5,493.25,836
20151201|2015-11-23 11:00,23,493.25,494,492.25,493.75,323
20151201|2015-11-23 11:30,23,493.5,494.75,493.25,494,579
20151201|2015-11-23 12:00,23,493.75,497,493.25,496.5,1308
20151201|2015-11-23 12:30,23,496.5,496.5,495.25,496.5,226
20151201|2015-11-23 13:00,23,496.25,497.25,494.25,494.75,1311
20151201|2015-11-23 19:00,24,494.75,495,493.5,493.75,74
20151201|2015-11-23 19:30,24,494.25,494.25,493.75,494,4
20151201|2015-11-23 20:00,24,493.75,493.75,493.5,493.5,19
20151201|2015-11-23 20:30,24,493.75,493.75,493.75,493.75,1
20151201|2015-11-23 21:00,24,493.75,494,493.75,493.75,20
20151201|2015-11-23 21:30,24,493.75,493.75,493.25,493.5,14
20151201|2015-11-23 22:00,24,493.25,493.25,493.25,493.25,12
20151201|2015-11-23 22:30,24,493,493,493,493,15
20151201|2015-11-23 23:00,24,493,493,492.5,492.5,6
20151201|2015-11-23 23:30,24,492.75,493,492.75,492.75,8
20151201|2015-11-24 00:00,24,492.75,493,492.75,493,11
20151201|2015-11-24 00:30,24,492.75,493,492.5,492.5,68
20151201|2015-11-24 01:00,24,492.5,492.5,492.5,492.5,51
20151201|2015-11-24 01:30,24,492.5,492.75,492.25,492.5,7
20151201|2015-11-24 02:00,24,492.5,492.75,492.25,492.5,7
20151201|2015-11-24 02:30,24,492.75,493,492.75,493,112
20151201|2015-11-24 03:00,24,492.5,492.75,492.5,492.75,6
20151201|2015-11-24 03:30,24,493,493,492,492.25,88
20151201|2015-11-24 04:00,24,492,492.25,491.75,492,26
20151201|2015-11-24 04:30,24,492,492,491.5,492,45
20151201|2015-11-24 05:00,24,491.75,492,491.5,491.75,15
20151201|2015-11-24 05:30,24,491.75,492,491.5,491.5,17
20151201|2015-11-24 06:00,24,491.5,491.5,490.5,491,51
20151201|2015-11-24 06:30,24,491,491,490.25,490.75,34
20151201|2015-11-24 07:00,24,490.75,491.5,490.25,491.25,63
20151201|2015-11-24 07:30,24,491.5,491.5,490.75,490.75,57
20151201|2015-11-24 08:30,24,490.75,493.75,489,489.25,1034
20151201|2015-11-24 09:00,24,489.25,489.75,487,487.5,680
20151201|2015-11-24 09:30,24,487.75,490,487,489,664
20151201|2015-11-24 10:00,24,488.75,489,487,488,410
20151201|2015-11-24 10:30,24,488.25,488.25,486.75,487.5,335
20151201|2015-11-24 11:00,24,488,488.5,486.25,486.25,252
20151201|2015-11-24 11:30,24,486.25,486.25,484.75,485,802
20151201|2015-11-24 12:00,24,485,485.25,484.25,484.5,350
20151201|2015-11-24 12:30,24,484.5,485.25,484,484.25,372
20151201|2015-11-24 13:00,24,484.5,486.75,483.25,483.5,1515
20151201|2015-11-24 19:00,25,484,487,483,487,143
20151201|2015-11-24 19:30,25,486.75,486.75,486.5,486.75,12
20151201|2015-11-24 20:00,25,486.75,486.75,486.75,486.75,15
20151201|2015-11-24 20:30,25,486.5,487.25,486.5,487.25,24
20151201|2015-11-24 21:00,25,486.75,486.75,486.5,486.5,11
20151201|2015-11-24 21:30,25,486.5,486.5,486.5,486.5,1
20151201|2015-11-24 22:00,25,486.5,486.5,486.5,486.5,4
20151201|2015-11-24 22:30,25,486.5,486.5,486.25,486.25,70
20151201|2015-11-24 23:00,25,485.75,485.75,485.75,485.75,1
20151201|2015-11-24 23:30,25,486.5,486.5,486,486,9
20151201|2015-11-25 00:00,25,486.5,486.5,486.5,486.5,3
20151201|2015-11-25 00:30,25,486.5,486.5,486.25,486.25,26
20151201|2015-11-25 01:00,25,486.25,486.25,485.75,485.75,24
20151201|2015-11-25 01:30,25,485.75,485.75,485.75,485.75,1
20151201|2015-11-25 02:00,25,486,486.25,486,486.25,30
20151201|2015-11-25 02:30,25,486,486.25,485.75,485.75,10
20151201|2015-11-25 03:00,25,485.75,487.25,485.75,487.25,60
20151201|2015-11-25 03:30,25,487.5,487.5,486,486,14
20151201|2015-11-25 04:00,25,486.5,486.5,486,486.25,12
20151201|2015-11-25 04:30,25,486,486,485.75,485.75,40
20151201|2015-11-25 05:00,25,486,486,484.25,484.25,137
20151201|2015-11-25 05:30,25,485.25,485.5,485,485.5,18
20151201|2015-11-25 06:00,25,485.5,485.75,484.25,485.25,44
20151201|2015-11-25 06:30,25,485,485,484,484.5,22
20151201|2015-11-25 07:00,25,484.5,484.75,484,484.75,43
20151201|2015-11-25 07:30,25,484.75,484.75,484,484,59
20151201|2015-11-25 08:30,25,484,486,482.75,485,913
20151201|2015-11-25 09:00,25,484.75,484.75,482.75,483.75,805
20151201|2015-11-25 09:30,25,483.75,484.75,482.5,483.5,363
20151201|2015-11-25 10:00,25,483.5,484.75,481.25,481.75,599
20151201|2015-11-25 10:30,25,481.75,482.5,480.75,481.5,378
20151201|2015-11-25 11:00,25,481.5,482,480.75,481,306
20151201|2015-11-25 11:30,25,481.5,481.5,480,480.5,342
20151201|2015-11-25 12:00,25,480.25,480.5,479.5,479.75,454
20151201|2015-11-25 12:30,25,479.5,480.25,479.25,479.25,181
20151201|2015-11-25 13:00,25,479.5,481.5,479,479,756
20151201|2015-11-27 08:30,27,479,479.5,472.5,473,1755
20151201|2015-11-27 09:00,27,473,473,468.5,469,1010
20151201|2015-11-27 09:30,27,469,469.25,466.75,466.75,777
20151201|2015-11-27 10:00,27,466.75,467.75,466,466.5,445
20151201|2015-11-27 10:30,27,466.25,467,465.25,465.75,373
20151201|2015-11-27 11:00,27,465.5,468.25,465.5,468.25,365
20151201|2015-11-27 11:30,27,468.25,468.25,465.25,465.25,574
20151201|2015-11-27 12:00,27,465.75,466.5,465,465.75,110
20151201|2015-11-29 19:00,30,460.75,461,458.75,460.5,183
20151201|2015-11-29 19:30,30,460.5,461,460.25,461,6
20151201|2015-11-29 20:00,30,461,461.75,461,461.75,21
20151201|2015-11-29 20:30,30,461.5,461.5,461.5,461.5,2
20151201|2015-11-29 21:00,30,461.5,461.5,461.25,461.25,2
20151201|2015-11-29 21:30,30,461.25,461.25,461.25,461.25,2
20151201|2015-11-29 23:00,30,461.5,461.5,461.5,461.5,2
20151201|2015-11-30 00:00,30,461,461,461,461,5
20151201|2015-11-30 01:00,30,460,460,459.25,459.25,17
20151201|2015-11-30 01:30,30,459.75,459.75,459,459.75,30
20151201|2015-11-30 02:00,30,459.75,460,459.75,460,3
20151201|2015-11-30 03:00,30,460,460.25,459.5,459.5,11
20151201|2015-11-30 04:00,30,460.75,461.5,460.75,461.5,6
20151201|2015-11-30 06:00,30,462,462,462,462,1
20151201|2015-11-30 07:00,30,461.5,461.5,461,461.5,28
20151201|2015-11-30 07:30,30,461.25,461.75,461.25,461.75,6
20151201|2015-11-30 08:30,30,462,463.75,459.5,462.75,259
20151201|2015-11-30 09:00,30,462.75,462.75,460.5,460.75,57
20151201|2015-11-30 09:30,30,460.25,460.75,459,460,40
20151201|2015-11-30 10:00,30,460,460.75,459,460.75,98
20151201|2015-11-30 10:30,30,460.75,461.5,460.25,461,39
20151201|2015-11-30 11:00,30,461,463.75,461,463.5,89
20151201|2015-11-30 11:30,30,464,464.75,462,462,48
20151201|2015-11-30 12:00,30,462,462,460.75,460.75,28
20151201|2015-11-30 12:30,30,460.75,461,460.25,460.25,100
20151201|2015-11-30 13:00,30,460.25,461,459.75,460.25,225
20151201|2015-11-30 19:00,1,460,460,460,460,7
20151201|2015-11-30 20:30,1,460,460,460,460,1
20151201|2015-11-30 21:30,1,460.75,460.75,460.75,460.75,3
20151201|2015-11-30 23:30,1,461,461,461,461,1
20151201|2015-12-01 02:30,1,461.75,461.75,461.75,461.75,2
20151201|2015-12-01 05:00,1,463.25,463.25,462.25,462.25,11
20151201|2015-12-01 05:30,1,462.5,462.5,462.5,462.5,1
20151201|2015-12-01 06:00,1,463,463,463,463,100
20151201|2015-12-01 06:30,1,463.5,463.5,463.5,463.5,2
20151201|2015-12-01 07:00,1,464,464,464,464,1
20151201|2015-12-01 08:30,1,462.5,462.5,460.5,461.5,19
20151201|2015-12-01 09:00,1,461,462.75,460.5,461.25,35
20151201|2015-12-01 09:30,1,459,459.25,458.25,458.5,42
20151201|2015-12-01 10:00,1,458.5,458.5,457.75,458.25,28
20151201|2015-12-01 10:30,1,458,458.5,457.75,458.5,33
20151201|2015-12-01 11:00,1,460.5,460.5,457.5,457.75,11
20151201|2015-12-01 11:30,1,457.5,457.5,457.5,457.5,6
20151201|2015-12-01 12:00,1,457.5,457.5,457,457,36
20151201|2015-12-01 12:30,1,456.75,457.5,456.75,457.25,14
20151201|2015-12-01 13:00,1,457.25,457.25,456.5,456.5,23
20151201|2015-12-02 00:30,2,458.25,458.25,458.25,458.25,2
20151201|2015-12-02 03:00,2,459,459,458.75,458.75,11
20151201|2015-12-02 03:30,2,458.75,459,458.75,459,9
20151201|2015-12-02 07:00,2,457.25,457.25,457.25,457.25,5
20151201|2015-12-02 07:30,2,457,457,456.5,456.5,11
20151201|2015-12-02 08:30,2,455,455,452.75,452.75,13
20151201|2015-12-02 09:00,2,454.5,454.5,453.25,453.25,9
20151201|2015-12-02 09:30,2,451.75,452,451.25,451.5,35
20151201|2015-12-02 10:00,2,453.75,453.75,453.75,453.75,5
20151201|2015-12-02 12:00,2,452.5,452.5,452.5,452.5,1
20151201|2015-12-02 12:30,2,452.25,452.75,452.25,452.75,2
20151201|2015-12-02 13:00,2,452.5,452.5,452.5,452.5,5
20151201|2015-12-02 19:00,3,452,452,452,452,4
20151201|2015-12-03 01:30,3,454.25,454.25,454.25,454.25,1
20151201|2015-12-03 02:00,3,454.5,454.5,454.5,454.5,1
20151201|2015-12-03 06:00,3,453.25,453.25,453.25,453.25,5
20151201|2015-12-03 07:30,3,452.25,455.75,452.25,455.75,3
20151201|2015-12-03 08:30,3,457,457.25,457,457.25,10
20151201|2015-12-03 09:00,3,462.25,462.25,462.25,462.25,2
20151201|2015-12-03 09:30,3,467,467.25,464.75,465.5,32
20151201|2015-12-03 10:00,3,466.75,466.75,466.75,466.75,2
20151201|2015-12-03 10:30,3,468,468,468,468,8
20151201|2015-12-03 11:00,3,469,469,469,469,1
20151201|2015-12-03 12:00,3,468,468,468,468,1
20151201|2015-12-03 13:00,3,466.25,466.25,464.75,464.75,5
20151201|2015-12-03 19:00,4,465,465.5,465,465.5,7
20151201|2015-12-04 03:00,4,467.75,467.75,467.5,467.5,5
20151201|2015-12-04 07:00,4,467.25,467.25,467.25,467.25,1
20151201|2015-12-04 08:30,4,470.75,470.75,466.75,466.75,4
20151201|2015-12-04 09:00,4,467.75,467.75,467.75,467.75,1
20151201|2015-12-04 09:30,4,467,467,467,467,6
20151201|2015-12-04 10:00,4,467.25,467.25,467.25,467.25,2
20151201|2015-12-04 11:00,4,470.5,470.5,470.5,470.5,1
20151201|2015-12-04 13:00,4,470.25,470.25,470.25,470.25,1
20151201|2015-12-07 08:30,7,474.75,474.75,474.75,474.75,1
20151201|2015-12-07 10:30,7,474.5,474.5,474.5,474.5,1
20151201|2015-12-07 11:00,7,473.5,473.5,473.5,473.5,2
20151201|2015-12-07 11:30,7,473.25,473.25,472.75,472.75,8
20151201|2015-12-07 12:00,7,474,474,474,474,1
20151201|2015-12-07 13:00,7,471.5,471.5,471.25,471.25,6
20151201|2015-12-08 00:30,8,471,471.75,471,471.75,17
20151201|2015-12-08 04:30,8,468.75,468.75,468.75,468.75,1
20151201|2015-12-08 05:30,8,468,468,468,468,1
20151201|2015-12-08 08:30,8,466.75,468,466.75,468,8
20151201|2015-12-08 09:00,8,466.5,466.5,466.5,466.5,4
20151201|2015-12-08 10:00,8,468.25,469.75,467.5,469.75,37
20151201|2015-12-08 10:30,8,469.75,469.75,469.75,469.75,2
20151201|2015-12-08 11:00,8,470.5,470.5,470.5,470.5,2
20151201|2015-12-08 13:00,8,470.25,470.25,470.25,470.25,2
20151201|2015-12-08 22:00,9,469.75,469.75,469.75,469.75,1
20151201|2015-12-09 08:30,9,473.25,475,473,475,7
20151201|2015-12-09 09:00,9,476.5,477.75,476.25,477.75,7
20151201|2015-12-09 10:00,9,479.75,479.75,479.25,479.25,4
20151201|2015-12-09 12:00,9,476,476,476,476,2
20151201|2015-12-10 01:30,10,478.5,478.5,478.5,478.5,2
20151201|2015-12-10 05:00,10,476.75,476.75,476.75,476.75,4
20151201|2015-12-10 08:30,10,476.75,476.75,476.75,476.75,3
20151201|2015-12-10 09:00,10,485,487,485,487,5
20151201|2015-12-10 09:30,10,487,487,487,487,2
20151201|2015-12-10 12:00,10,487.75,487.75,487.75,487.75,7
20151201|2015-12-10 19:00,11,487.5,487.5,487.5,487.5,2
20151201|2015-12-11 03:00,11,490,490,489.75,489.75,8
20151201|2015-12-11 08:30,11,488.5,491.25,488.5,491.25,10
20151201|2015-12-11 09:00,11,480,480,480,480,1
20151201|2015-12-11 10:00,11,483,483.75,483,483.75,5
20151201|2015-12-11 13:00,11,483.5,483.75,480.5,480.5,6
20151201|2015-12-14 09:00,14,488,488,488,488,1
20151201|2015-12-14 09:30,14,489.75,490.5,488.75,488.75,7
20160301|2015-07-29 11:30,29,514,517.25,514,517,250
20160301|2015-07-29 12:00,29,516.5,516.75,514.75,515.5,26
20160301|2015-07-29 12:30,29,515,516.75,514,516.25,107
20160301|2015-07-29 13:00,29,516.25,516.5,512.5,512.75,449
20160301|2015-07-29 19:00,30,512.75,512.75,512.25,512.25,7
20160301|2015-07-29 19:30,30,513,513.5,512.5,512.75,47
20160301|2015-07-29 20:00,30,512.75,512.75,512.75,512.75,5
20160301|2015-07-29 20:30,30,512.25,512.5,512,512.5,9
20160301|2015-07-29 21:00,30,512.5,512.5,512.5,512.5,15
20160301|2015-07-29 21:30,30,512.25,512.5,512.25,512.5,26
20160301|2015-07-29 22:00,30,512.5,512.5,512.5,512.5,3
20160301|2015-07-29 23:30,30,512,512,512,512,12
20160301|2015-07-30 00:00,30,512,512.5,512,512.5,20
20160301|2015-07-30 00:30,30,513,513,513,513,8
20160301|2015-07-30 01:30,30,513,513,513,513,1
20160301|2015-07-30 02:00,30,512.75,513,512.75,513,2
20160301|2015-07-30 02:30,30,513,513.75,513,513.75,2
20160301|2015-07-30 03:00,30,514,515.25,513.5,515.25,5
20160301|2015-07-30 03:30,30,514.75,515.5,514.5,515.5,22
20160301|2015-07-30 04:00,30,515,515,515,515,1
20160301|2015-07-30 05:00,30,516,516.25,516,516.25,2
20160301|2015-07-30 05:30,30,516.25,516.25,515.75,515.75,4
20160301|2015-07-30 06:00,30,515.5,516.5,515.5,516,12
20160301|2015-07-30 06:30,30,515.25,515.5,515.25,515.5,5
20160301|2015-07-30 07:00,30,515.5,516.5,515.5,516.25,16
20160301|2015-07-30 07:30,30,515.75,518.25,515.25,517,20
20160301|2015-07-30 08:30,30,517.5,517.75,511,511.25,442
20160301|2015-07-30 09:00,30,511.25,512,509.5,510.25,105
20160301|2015-07-30 09:30,30,509.5,514,508.5,513.5,391
20160301|2015-07-30 10:00,30,514,519.5,514,517.5,267
20160301|2015-07-30 10:30,30,517.75,518.25,513,514,123
20160301|2015-07-30 11:00,30,513.25,513.5,511.75,512.5,64
20160301|2015-07-30 11:30,30,512.25,512.5,511.25,511.25,118
20160301|2015-07-30 12:00,30,511.25,512,510.75,511.75,107
20160301|2015-07-30 12:30,30,511.5,512,510.75,512,34
20160301|2015-07-30 13:00,30,512.5,512.75,510.75,511.25,168
20160301|2015-07-30 19:00,31,511,511.25,510,510.5,151
20160301|2015-07-30 20:00,31,511.75,513,511.75,513,4
20160301|2015-07-30 21:30,31,513,513,512.75,512.75,3
20160301|2015-07-30 22:00,31,512.75,512.75,512.75,512.75,6
20160301|2015-07-31 00:00,31,513.75,514.5,513.75,514.5,2
20160301|2015-07-31 00:30,31,514.5,514.5,514.5,514.5,1
20160301|2015-07-31 01:30,31,513.5,513.5,513.5,513.5,2
20160301|2015-07-31 02:30,31,513,513,513,513,2
20160301|2015-07-31 03:00,31,513.5,513.5,513.5,513.5,1
20160301|2015-07-31 04:00,31,512.5,512.5,512.5,512.5,10
20160301|2015-07-31 04:30,31,513.25,514.5,513.25,514.5,4
20160301|2015-07-31 05:00,31,514.25,515.5,514.25,515.5,6
20160301|2015-07-31 05:30,31,514.5,514.5,514.5,514.5,1
20160301|2015-07-31 06:00,31,515,516.25,515,516.25,6
20160301|2015-07-31 06:30,31,514.5,514.75,513.5,514.25,10
20160301|2015-07-31 07:00,31,514.5,514.5,512.75,512.75,16
20160301|2015-07-31 07:30,31,514.5,514.75,514.5,514.75,13
20160301|2015-07-31 08:30,31,513.5,515,510,511.75,184
20160301|2015-07-31 09:00,31,513,514.25,511.25,511.25,97
20160301|2015-07-31 09:30,31,511.75,511.75,509,510.25,121
20160301|2015-07-31 10:00,31,510.25,515,510,514.5,41
20160301|2015-07-31 10:30,31,514.5,514.5,511,511.5,115
20160301|2015-07-31 11:00,31,511.5,513.25,510.75,511,109
20160301|2015-07-31 11:30,31,511,511,508.75,509,234
20160301|2015-07-31 12:00,31,509,510.25,509,509.5,185
20160301|2015-07-31 12:30,31,509,512,508.5,512,122
20160301|2015-07-31 13:00,31,512.25,513.5,506.75,509.75,388
20160301|2015-08-02 19:00,3,509,509,507.5,508.75,26
20160301|2015-08-02 20:00,3,508,508,508,508,1
20160301|2015-08-02 21:30,3,508.75,508.75,508.5,508.5,2
20160301|2015-08-02 22:00,3,508.5,508.5,508.5,508.5,5
20160301|2015-08-02 22:30,3,508,508,508,508,2
20160301|2015-08-03 00:30,3,507.75,507.75,507.75,507.75,3
20160301|2015-08-03 01:30,3,507.25,507.25,507.25,507.25,1
20160301|2015-08-03 02:00,3,506.5,506.75,506,506.25,114
20160301|2015-08-03 02:30,3,506.5,506.5,506,506,64
20160301|2015-08-03 03:00,3,506,506.25,506,506,6
20160301|2015-08-03 03:30,3,506,506,506,506,12
20160301|2015-08-03 04:00,3,506,506,505.75,506,102
20160301|2015-08-03 04:30,3,505.75,505.75,505.75,505.75,1
20160301|2015-08-03 05:30,3,506,506,505,505,22
20160301|2015-08-03 06:00,3,504.75,505.25,504.75,505,12
20160301|2015-08-03 06:30,3,506,506,505.5,505.5,19
20160301|2015-08-03 07:00,3,506.25,506.5,505.75,506.5,56
20160301|2015-08-03 07:30,3,505.5,505.75,505.5,505.75,20
20160301|2015-08-03 08:30,3,505.5,507,502.75,503.5,467
20160301|2015-08-03 09:00,3,503.5,505,503,504,207
20160301|2015-08-03 09:30,3,503.75,508.75,503.75,508.75,188
20160301|2015-08-03 10:00,3,509,511.5,508.5,508.75,367
20160301|2015-08-03 10:30,3,508.5,509.5,508,508.5,72
20160301|2015-08-03 11:00,3,508.75,510.25,508.25,510,80
20160301|2015-08-03 11:30,3,510.25,510.25,507.75,508.75,287
20160301|2015-08-03 12:00,3,509.25,510.5,508,510,91
20160301|2015-08-03 12:30,3,510,511.5,509,511,98
20160301|2015-08-03 13:00,3,511,514.5,510.75,513.5,249
20160301|2015-08-03 19:00,4,513.5,513.5,513.5,513.5,1
20160301|2015-08-03 20:00,4,515,515,515,515,6
20160301|2015-08-03 20:30,4,516,516.25,515.5,515.75,24
20160301|2015-08-03 21:30,4,515.5,515.5,515.25,515.25,3
20160301|2015-08-03 22:00,4,514.25,515,514.25,515,2
20160301|2015-08-03 22:30,4,515.25,515.25,515.25,515.25,1
20160301|2015-08-03 23:00,4,515,515,515,515,5
20160301|2015-08-03 23:30,4,515.25,515.25,515,515,3
20160301|2015-08-04 00:00,4,515,515.25,515,515,13
20160301|2015-08-04 00:30,4,515.25,515.25,515.25,515.25,2
20160301|2015-08-04 01:00,4,515.75,517,515.75,517,23
20160301|2015-08-04 01:30,4,517.25,517.25,517,517,8
20160301|2015-08-04 02:00,4,517.75,518,517.25,517.25,40
20160301|2015-08-04 02:30,4,517.75,518.5,517.75,518.5,3
20160301|2015-08-04 03:00,4,518.75,520,518.75,519.25,14
20160301|2015-08-04 03:30,4,518,518,517,517,7
20160301|2015-08-04 04:00,4,516.75,517,516.5,516.75,12
20160301|2015-08-04 05:00,4,516.25,516.25,515.25,515.25,7
20160301|2015-08-04 05:30,4,515.5,515.5,515.5,515.5,1
20160301|2015-08-04 06:00,4,515.5,515.75,515.5,515.75,3
20160301|2015-08-04 06:30,4,515.5,515.75,515.5,515.5,13
20160301|2015-08-04 07:00,4,516.25,516.25,516,516,7
20160301|2015-08-04 07:30,4,515.5,515.5,515.5,515.5,1
20160301|2015-08-04 08:30,4,515.75,517,514.25,516.5,291
20160301|2015-08-04 09:00,4,516.75,517,515.25,517,73
20160301|2015-08-04 09:30,4,516.75,516.75,512.75,514,65
20160301|2015-08-04 10:00,4,513.5,514.75,513,513.5,165
20160301|2015-08-04 10:30,4,513.75,514.5,513.25,513.25,21
20160301|2015-08-04 11:00,4,513,515.75,513,515.75,33
20160301|2015-08-04 11:30,4,514.25,514.25,512.5,512.5,100
20160301|2015-08-04 12:00,4,512,512.25,509,509,116
20160301|2015-08-04 12:30,4,509,509.5,507.75,508.5,38
20160301|2015-08-04 13:00,4,508,508.25,506,507.75,183
20160301|2015-08-04 19:00,5,508,508.5,508,508.25,21
20160301|2015-08-04 19:30,5,509.25,509.25,509,509,3
20160301|2015-08-04 20:00,5,510.25,510.25,510.25,510.25,5
20160301|2015-08-04 20:30,5,511.25,511.25,511.25,511.25,5
20160301|2015-08-04 22:00,5,511,511,510.75,510.75,4
20160301|2015-08-04 23:00,5,511,511.25,511,511.25,2
20160301|2015-08-05 00:00,5,511.25,511.25,511.25,511.25,3
20160301|2015-08-05 01:30,5,511.25,511.5,511.25,511.5,4
20160301|2015-08-05 02:00,5,511,511,511,511,1
20160301|2015-08-05 03:30,5,508.75,509,508.5,509,12
20160301|2015-08-05 04:00,5,509.75,509.75,509.75,509.75,1
20160301|2015-08-05 04:30,5,509,509,508,508,12
20160301|2015-08-05 05:00,5,507.75,507.75,507.25,507.5,6
20160301|2015-08-05 05:30,5,507.75,507.75,507.75,507.75,4
20160301|2015-08-05 06:00,5,508.25,508.75,508.25,508.75,4
20160301|2015-08-05 06:30,5,508.25,508.5,508.25,508.5,2
20160301|2015-08-05 07:00,5,508,508.25,507.75,508.25,10
20160301|2015-08-05 07:30,5,508.5,508.5,507.75,507.75,15
20160301|2015-08-05 08:30,5,508,513,507.75,512.25,237
20160301|2015-08-05 09:00,5,512,514.75,510.75,514.5,367
20160301|2015-08-05 09:30,5,514,515.5,511.5,511.5,139
20160301|2015-08-05 10:00,5,511.25,515.75,511.25,515.75,161
20160301|2015-08-05 10:30,5,515.25,516.5,513.25,516,401
20160301|2015-08-05 11:00,5,516,516,514.5,515.25,241
20160301|2015-08-05 11:30,5,515.5,515.5,514.25,515,73
20160301|2015-08-05 12:00,5,513.75,513.75,511.5,511.5,226
20160301|2015-08-05 12:30,5,512,512.5,510.5,511.5,149
20160301|2015-08-05 13:00,5,511.5,514.75,511.5,514.25,219
20160301|2015-08-05 19:00,6,514.25,514.25,510.75,510.75,82
20160301|2015-08-05 19:30,6,510.75,510.75,510.75,510.75,3
20160301|2015-08-05 20:00,6,510.25,510.25,509.5,509.5,13
20160301|2015-08-05 21:00,6,509.75,510,509.5,509.5,9
20160301|2015-08-05 21:30,6,509,509.5,509,509.5,13
20160301|2015-08-05 22:00,6,509.5,509.5,509.5,509.5,32
20160301|2015-08-05 22:30,6,509.25,509.5,509.25,509.5,7
20160301|2015-08-05 23:30,6,509.5,509.75,509.5,509.75,13
20160301|2015-08-06 00:00,6,509.5,509.75,509.5,509.75,3
20160301|2015-08-06 00:30,6,509.75,510,509.5,509.5,22
20160301|2015-08-06 01:30,6,509.5,509.5,509.5,509.5,2
20160301|2015-08-06 02:00,6,509.75,510,509.75,510,62
20160301|2015-08-06 02:30,6,509.75,510,509.75,509.75,43
20160301|2015-08-06 03:00,6,510.25,511.5,510.25,511.5,5
20160301|2015-08-06 03:30,6,512,513,511.5,512.75,8
20160301|2015-08-06 04:00,6,513,514.5,512.75,514.5,11
20160301|2015-08-06 04:30,6,514.25,515,514.25,515,5
20160301|2015-08-06 05:00,6,515.25,516,515.25,516,6
20160301|2015-08-06 05:30,6,514,519,514,518.25,9
20160301|2015-08-06 06:00,6,519.25,519.5,519.25,519.5,7
20160301|2015-08-06 06:30,6,517.75,517.75,517,517.25,16
20160301|2015-08-06 07:30,6,518.25,519.75,518.25,519.5,23
20160301|2015-08-06 08:30,6,517.5,517.75,514.75,517.25,172
20160301|2015-08-06 09:00,6,517.25,517.25,515.5,517.25,84
20160301|2015-08-06 09:30,6,517.5,521.25,517.25,520.75,255
20160301|2015-08-06 10:00,6,520.75,521.5,520,521.25,448
20160301|2015-08-06 10:30,6,521.25,522.5,520.25,520.25,375
20160301|2015-08-06 11:00,6,521,522.75,520.5,522.5,221
20160301|2015-08-06 11:30,6,522.25,523,522,522.75,54
20160301|2015-08-06 12:00,6,522.75,523.25,521.25,523,76
20160301|2015-08-06 12:30,6,523.25,523.25,519.75,520.25,51
20160301|2015-08-06 13:00,6,520.25,520.25,517.5,518.5,205
20160301|2015-08-06 19:00,7,519,520,518.75,518.75,16
20160301|2015-08-06 20:00,7,519.25,519.25,518.75,518.75,8
20160301|2015-08-06 21:30,7,517.5,517.5,517.25,517.25,25
20160301|2015-08-06 23:30,7,517.25,517.25,517.25,517.25,1
20160301|2015-08-07 00:00,7,517.25,517.5,517.25,517.5,27
20160301|2015-08-07 00:30,7,517.75,517.75,517.5,517.5,7
20160301|2015-08-07 01:00,7,517,517,517,517,2
20160301|2015-08-07 02:00,7,519,519,519,519,2
20160301|2015-08-07 03:00,7,519.25,519.25,519.25,519.25,12
20160301|2015-08-07 03:30,7,519,520.25,519,520.25,5
20160301|2015-08-07 05:00,7,520.25,520.25,520.25,520.25,1
20160301|2015-08-07 05:30,7,521,521.25,521,521.25,3
20160301|2015-08-07 07:00,7,521.5,521.5,520.75,520.75,24
20160301|2015-08-07 07:30,7,520.25,520.25,519.5,519.5,18
20160301|2015-08-07 08:30,7,519.75,521.5,516.5,520.75,330
20160301|2015-08-07 09:00,7,521,522.75,517,517,137
20160301|2015-08-07 09:30,7,517.25,520,516.25,520,95
20160301|2015-08-07 10:00,7,520.5,521.5,518.75,518.75,64
20160301|2015-08-07 10:30,7,519.25,519.75,519,519,41
20160301|2015-08-07 11:00,7,518.5,523.5,518.5,523,89
20160301|2015-08-07 11:30,7,523.5,526,523.5,526,241
20160301|2015-08-07 12:00,7,526.25,526.25,525,525.5,70
20160301|2015-08-07 12:30,7,525.75,525.75,523.5,524.5,36
20160301|2015-08-07 13:00,7,524,525,522,523,216
20160301|2015-08-09 19:00,10,523.25,523.25,523.25,523.25,6
20160301|2015-08-09 19:30,10,526,526,525.75,526,5
20160301|2015-08-09 20:00,10,526.75,526.75,526.25,526.25,7
20160301|2015-08-09 20:30,10,525.75,526,525.75,526,7
20160301|2015-08-10 00:30,10,525.75,525.75,525.75,525.75,1
20160301|2015-08-10 01:30,10,526,526,526,526,10
20160301|2015-08-10 02:00,10,526.5,526.5,526.5,526.5,1
20160301|2015-08-10 02:30,10,526.25,526.25,526,526,2
20160301|2015-08-10 03:30,10,526.5,526.5,526.5,526.5,1
20160301|2015-08-10 04:00,10,525,525,525,525,2
20160301|2015-08-10 04:30,10,524.75,524.75,524.75,524.75,1
20160301|2015-08-10 05:00,10,525,525,525,525,5
20160301|2015-08-10 05:30,10,525,525,525,525,1
20160301|2015-08-10 06:00,10,525,525,525,525,2
20160301|2015-08-10 07:00,10,524,524,523,523.25,44
20160301|2015-08-10 07:30,10,523.25,523.25,523.25,523.25,1
20160301|2015-08-10 08:30,10,523.5,527.5,521.5,525.25,136
20160301|2015-08-10 09:00,10,525.75,528,525,528,223
20160301|2015-08-10 09:30,10,527.75,532.5,527.5,531.75,412
20160301|2015-08-10 10:00,10,532.25,536,531.75,535.75,304
20160301|2015-08-10 10:30,10,536.25,536.5,534.75,536.5,175
20160301|2015-08-10 11:00,10,536.25,540,536,538.25,199
20160301|2015-08-10 11:30,10,538.25,538.25,533,533.5,348
20160301|2015-08-10 12:00,10,533.75,535,533.75,535,49
20160301|2015-08-10 12:30,10,535.5,537,533.5,535,66
20160301|2015-08-10 13:00,10,534.5,537.25,534.5,535.25,236
20160301|2015-08-10 19:00,11,534.25,534.25,534,534,6
20160301|2015-08-10 20:00,11,533,533,533,533,1
20160301|2015-08-10 21:30,11,531.5,531.5,531.5,531.5,3
20160301|2015-08-10 22:00,11,531.75,531.75,531.25,531.25,2
20160301|2015-08-10 23:30,11,532.5,532.5,532.5,532.5,1
20160301|2015-08-11 01:00,11,534,534.25,534,534,5
20160301|2015-08-11 01:30,11,533.25,533.25,532.75,532.75,12
20160301|2015-08-11 02:00,11,533.75,534,533.75,534,2
20160301|2015-08-11 03:00,11,534.25,534.25,534.25,534.25,2
20160301|2015-08-11 03:30,11,533,533.25,532.75,533.25,6
20160301|2015-08-11 04:00,11,532.5,532.5,530.5,531.25,22
20160301|2015-08-11 04:30,11,531,531,530.75,530.75,5
20160301|2015-08-11 05:00,11,530.75,531.25,530.75,531.25,6
20160301|2015-08-11 05:30,11,531,531,531,531,1
20160301|2015-08-11 06:30,11,530.75,531,530.25,530.25,6
20160301|2015-08-11 07:00,11,530.25,530.25,528.5,528.5,13
20160301|2015-08-11 07:30,11,529,529,528.5,528.5,2
20160301|2015-08-11 08:30,11,527.5,528.5,520.75,521,346
20160301|2015-08-11 09:00,11,520.75,522.5,519.5,520.25,197
20160301|2015-08-11 09:30,11,520.5,520.75,516.75,517.75,348
20160301|2015-08-11 10:00,11,517.5,521.25,516.75,520.25,150
20160301|2015-08-11 10:30,11,520.5,521.75,518.75,520.5,195
20160301|2015-08-11 11:00,11,520,521.75,519.25,521.75,114
20160301|2015-08-11 11:30,11,521.5,521.75,519.75,520.25,128
20160301|2015-08-11 12:00,11,520,521.5,519.75,520.75,39
20160301|2015-08-11 12:30,11,520.25,522,520.25,521.5,153
20160301|2015-08-11 13:00,11,521.5,522.25,518.25,519.5,433
20160301|2015-08-11 19:00,12,519.25,519.25,519.25,519.25,3
20160301|2015-08-11 20:00,12,521.5,521.5,519.25,519.25,4
20160301|2015-08-11 20:30,12,517.25,517.5,517,517.5,17
20160301|2015-08-11 21:00,12,517.5,517.75,517.5,517.75,12
20160301|2015-08-11 21:30,12,517,517,515,515.5,13
20160301|2015-08-11 22:00,12,514.25,514.25,514,514,3
20160301|2015-08-11 23:00,12,514.25,514.25,514.25,514.25,1
20160301|2015-08-11 23:30,12,515.5,515.5,515.5,515.5,1
20160301|2015-08-12 00:00,12,515.5,515.5,515.5,515.5,1
20160301|2015-08-12 00:30,12,515.25,515.5,515.25,515.5,5
20160301|2015-08-12 01:00,12,515.25,515.25,514.25,514.75,4
20160301|2015-08-12 01:30,12,514.75,515.25,514.5,515.25,12
20160301|2015-08-12 02:00,12,515.25,515.25,515.25,515.25,1
20160301|2015-08-12 03:00,12,516,519,516,518.75,41
20160301|2015-08-12 03:30,12,518.75,520.75,518.5,520.25,11
20160301|2015-08-12 04:00,12,520.5,520.5,520.25,520.25,3
20160301|2015-08-12 04:30,12,519,519.5,518.75,519.5,4
20160301|2015-08-12 05:00,12,521.25,522.5,521.25,522.5,3
20160301|2015-08-12 05:30,12,520.75,521.5,519.75,521.5,3
20160301|2015-08-12 06:00,12,523.25,523.25,522.5,523,9
20160301|2015-08-12 06:30,12,523,523,523,523,4
20160301|2015-08-12 07:00,12,523.25,524.25,523,523,21
20160301|2015-08-12 07:30,12,522.75,522.75,522.5,522.5,4
20160301|2015-08-12 08:30,12,522.75,525.75,522.25,525.25,149
20160301|2015-08-12 09:00,12,525.5,526.25,523.75,525.25,166
20160301|2015-08-12 09:30,12,524.75,525.25,523,523,90
20160301|2015-08-12 10:00,12,524.5,525.5,523.75,524,48
20160301|2015-08-12 10:30,12,524.75,525.5,524.25,524.5,57
20160301|2015-08-12 11:00,12,524,524,495.75,506.75,958
20160301|2015-08-12 11:30,12,505.25,508.75,504.75,505.25,118
20160301|2015-08-12 12:00,12,504.75,504.75,501.25,502.25,183
20160301|2015-08-12 12:30,12,503,508,503,506.25,185
20160301|2015-08-12 13:00,12,505.75,506.75,502.5,505,372
20160301|2015-08-12 19:00,13,504.75,507.75,503.5,505.5,108
20160301|2015-08-12 19:30,13,506.25,507,506.25,507,35
20160301|2015-08-12 20:00,13,506.75,507,506.5,507,41
20160301|2015-08-12 20:30,13,507.75,507.75,507.75,507.75,5
20160301|2015-08-12 21:00,13,507,507,507,507,3
20160301|2015-08-12 22:00,13,507.5,507.5,507.5,507.5,2
20160301|2015-08-12 22:30,13,507.5,507.5,507.5,507.5,5
20160301|2015-08-12 23:00,13,507.5,507.5,507.5,507.5,10
20160301|2015-08-12 23:30,13,507.75,507.75,507.5,507.5,6
20160301|2015-08-13 00:00,13,507.75,507.75,507.75,507.75,2
20160301|2015-08-13 00:30,13,507.75,508.25,507.75,508.25,5
20160301|2015-08-13 01:00,13,508.25,508.25,508.25,508.25,1
20160301|2015-08-13 01:30,13,508.25,508.25,508.25,508.25,2
20160301|2015-08-13 02:00,13,508.5,508.5,508,508,3
20160301|2015-08-13 02:30,13,508,508.25,508,508.25,6
20160301|2015-08-13 03:00,13,508.5,508.5,508.5,508.5,4
20160301|2015-08-13 03:30,13,508.5,509,508.25,508.75,7
20160301|2015-08-13 04:00,13,509.25,509.5,508.75,509.5,8
20160301|2015-08-13 04:30,13,509.75,510,509.5,509.5,17
20160301|2015-08-13 05:00,13,509.25,510.25,509.25,510.25,25
20160301|2015-08-13 06:00,13,510.75,510.75,510.75,510.75,1
20160301|2015-08-13 06:30,13,509.5,509.5,507.75,507.75,11
20160301|2015-08-13 07:00,13,508,508.25,507.75,508,10
20160301|2015-08-13 07:30,13,507.75,508,507.75,508,4
20160301|2015-08-13 08:30,13,507.5,509.75,505,506,161
20160301|2015-08-13 09:00,13,505.75,513,505.5,512.5,134
20160301|2015-08-13 09:30,13,512,513.5,508.25,509.5,133
20160301|2015-08-13 10:00,13,509,510,508,509.5,115
20160301|2015-08-13 10:30,13,510,513.5,510,512.25,46
20160301|2015-08-13 11:00,13,512.5,513.5,511.5,512.75,131
20160301|2015-08-13 11:30,13,513.5,515.25,513.5,514.5,78
20160301|2015-08-13 12:00,13,514.25,514.75,513,513.5,35
20160301|2015-08-13 12:30,13,513.5,514,509.75,513,100
20160301|2015-08-13 13:00,13,513.25,515,512.5,514.75,181
20160301|2015-08-13 19:00,14,514.25,514.25,513.5,513.5,3
20160301|2015-08-13 20:00,14,512.5,512.75,512.5,512.75,13
20160301|2015-08-13 22:30,14,512.25,512.25,512.25,512.25,1
20160301|2015-08-13 23:00,14,512.25,512.25,512.25,512.25,5
20160301|2015-08-14 01:30,14,512.25,512.25,512.25,512.25,3
20160301|2015-08-14 02:00,14,512,512,512,512,1
20160301|2015-08-14 02:30,14,512.25,512.75,512.25,512.75,4
20160301|2015-08-14 03:00,14,512.75,512.75,512,512,5
20160301|2015-08-14 03:30,14,511.5,511.5,511.25,511.25,11
20160301|2015-08-14 04:00,14,511.25,511.25,509.5,509.5,12
20160301|2015-08-14 04:30,14,509.25,509.25,509,509,2
20160301|2015-08-14 06:30,14,510.75,510.75,510.75,510.75,1
20160301|2015-08-14 07:00,14,511.25,512.75,511.25,511.5,14
20160301|2015-08-14 07:30,14,511.75,512.25,511.75,512,7
20160301|2015-08-14 08:30,14,511,519.25,510.5,517.75,253
20160301|2015-08-14 09:00,14,517.75,520.25,517.75,519.5,276
20160301|2015-08-14 09:30,14,519.25,522,519.25,521.5,191
20160301|2015-08-14 10:00,14,521.75,522.25,519,519,95
20160301|2015-08-14 10:30,14,519,520.25,518.25,518.5,65
20160301|2015-08-14 11:00,14,518.5,519.25,517.5,517.5,132
20160301|2015-08-14 11:30,14,517.25,518.75,516.75,518,20
20160301|2015-08-14 12:00,14,518,519.75,518,519.25,123
20160301|2015-08-14 12:30,14,519.25,520,517.25,517.25,65
20160301|2015-08-14 13:00,14,517.5,517.5,515.5,515.5,215
20160301|2015-08-16 19:00,17,514.75,514.75,512.5,512.5,79
20160301|2015-08-16 20:00,17,515.75,516,515.75,516,2
20160301|2015-08-16 23:00,17,515,515,515,515,4
20160301|2015-08-17 01:00,17,517.25,518,517.25,518,3
20160301|2015-08-17 01:30,17,517.75,517.75,517.75,517.75,1
20160301|2015-08-17 02:00,17,517.75,518.25,517.5,518.25,13
20160301|2015-08-17 02:30,17,518,518,518,518,1
20160301|2015-08-17 03:30,17,516.75,516.75,514.25,515.75,19
20160301|2015-08-17 04:00,17,514.5,514.5,514.5,514.5,7
20160301|2015-08-17 04:30,17,515,516,515,515,12
20160301|2015-08-17 05:00,17,514.5,516.5,514.5,515,58
20160301|2015-08-17 05:30,17,514.5,516.5,514.5,516,8
20160301|2015-08-17 06:00,17,514.75,515.75,514.75,515.5,3
20160301|2015-08-17 07:00,17,515.75,515.75,515.75,515.75,5
20160301|2015-08-17 07:30,17,514.75,516.75,514.75,516.75,3
20160301|2015-08-17 08:30,17,517.5,517.75,510.5,512.5,262
20160301|2015-08-17 09:00,17,511.75,512,509,509.25,68
20160301|2015-08-17 09:30,17,509.5,511,508,510.25,150
20160301|2015-08-17 10:00,17,509.75,510.75,508.5,510.25,95
20160301|2015-08-17 10:30,17,509.75,511.5,509,511,71
20160301|2015-08-17 11:00,17,510.5,511.5,509.25,510,53
20160301|2015-08-17 11:30,17,509.5,510.75,509,509,53
20160301|2015-08-17 12:00,17,509.25,509.75,508.75,509,73
20160301|2015-08-17 12:30,17,509,509.5,508.75,509.25,82
20160301|2015-08-17 13:00,17,509.75,511.5,509.25,509.75,692
20160301|2015-08-17 19:00,18,508.75,511,508.75,511,23
20160301|2015-08-17 19:30,18,511.25,511.25,511.25,511.25,2
20160301|2015-08-17 21:30,18,511.75,511.75,511.75,511.75,1
20160301|2015-08-18 00:00,18,510.75,510.75,510.75,510.75,1
20160301|2015-08-18 00:30,18,511,511.25,510.75,511.25,43
20160301|2015-08-18 01:00,18,511.25,512,510.5,510.5,48
20160301|2015-08-18 01:30,18,510.25,510.25,510.25,510.25,2
20160301|2015-08-18 02:00,18,508.75,508.75,508,508.5,19
20160301|2015-08-18 02:30,18,509,509.25,509,509.25,7
20160301|2015-08-18 03:00,18,509.25,509.5,509,509.5,16
20160301|2015-08-18 03:30,18,509.25,509.25,509.25,509.25,1
20160301|2015-08-18 04:00,18,508.25,508.5,508.25,508.5,20
20160301|2015-08-18 04:30,18,508.5,508.5,508.25,508.5,22
20160301|2015-08-18 05:00,18,508.25,508.5,508.25,508.5,12
20160301|2015-08-18 05:30,18,508.5,508.5,508.25,508.25,12
20160301|2015-08-18 06:00,18,507.75,507.75,507.75,507.75,1
20160301|2015-08-18 06:30,18,507.75,507.75,507.75,507.75,1
20160301|2015-08-18 07:00,18,507.5,508.75,507.5,508.5,84
20160301|2015-08-18 07:30,18,508.5,508.75,507.75,507.75,10
20160301|2015-08-18 08:30,18,507,508,502.5,504,377
20160301|2015-08-18 09:00,18,503.75,504.5,501.5,503.5,131
20160301|2015-08-18 09:30,18,503,506.25,503,505,103
20160301|2015-08-18 10:00,18,505,506.5,504.25,504.5,146
20160301|2015-08-18 10:30,18,504.25,504.75,504,504,44
20160301|2015-08-18 11:00,18,504.25,504.5,503.75,504,35
20160301|2015-08-18 11:30,18,503.75,508,503.25,508,108
20160301|2015-08-18 12:00,18,507.5,507.5,506,506.25,47
20160301|2015-08-18 12:30,18,505.75,506,503.75,503.75,44
20160301|2015-08-18 13:00,18,504,505,503,505,225
20160301|2015-08-18 19:00,19,505,505.25,505,505,3
20160301|2015-08-18 19:30,19,506,506,506,506,2
20160301|2015-08-18 20:30,19,505.75,505.75,505.75,505.75,2
20160301|2015-08-18 21:00,19,506.25,506.25,506.25,506.25,1
20160301|2015-08-18 22:00,19,505.25,505.25,505.25,505.25,2
20160301|2015-08-18 22:30,19,505,505,505,505,5
20160301|2015-08-18 23:00,19,504.75,504.75,504.75,504.75,1
20160301|2015-08-18 23:30,19,504.5,504.5,504.5,504.5,1
20160301|2015-08-19 00:00,19,504.5,504.5,504.25,504.25,7
20160301|2015-08-19 00:30,19,504,504.25,504,504.25,5
20160301|2015-08-19 01:00,19,504,504,502.75,503.5,40
20160301|2015-08-19 01:30,19,503.75,503.75,503.5,503.5,2
20160301|2015-08-19 02:00,19,504,504.25,504,504,4
20160301|2015-08-19 03:00,19,505.5,505.75,505.5,505.75,4
20160301|2015-08-19 03:30,19,504.5,504.5,503,503,11
20160301|2015-08-19 04:00,19,504,504.25,504,504.25,4
20160301|2015-08-19 04:30,19,504,504,503.25,503.25,36
20160301|2015-08-19 05:00,19,503.25,503.25,503.25,503.25,2
20160301|2015-08-19 06:00,19,503.5,503.75,503.5,503.75,61
20160301|2015-08-19 06:30,19,503.75,504,503.25,503.25,65
20160301|2015-08-19 07:00,19,503.75,504.25,503.75,504.25,6
20160301|2015-08-19 07:30,19,504.25,504.5,503.75,503.75,7
20160301|2015-08-19 08:30,19,503.25,507,503.25,506.75,308
20160301|2015-08-19 09:00,19,506.5,506.75,503,503.5,151
20160301|2015-08-19 09:30,19,503.5,503.5,499.75,500.25,392
20160301|2015-08-19 10:00,19,500.5,500.5,499.25,499.5,154
20160301|2015-08-19 10:30,19,499.75,503.75,499.25,503.75,362
20160301|2015-08-19 11:00,19,504,504.25,500.25,500.5,166
20160301|2015-08-19 11:30,19,500.25,501.5,499.5,499.75,117
20160301|2015-08-19 12:00,19,499.75,500.75,499.5,500.25,73
20160301|2015-08-19 12:30,19,500.25,501.75,499.5,501.75,70
20160301|2015-08-19 13:00,19,501.75,505,501.25,504,281
20160301|2015-08-19 19:00,20,503.75,506.75,503.75,506.75,10
20160301|2015-08-19 19:30,20,506.25,506.5,506.25,506.5,19
20160301|2015-08-19 20:00,20,506.5,506.75,506.5,506.75,10
20160301|2015-08-19 20:30,20,506.5,506.5,506.5,506.5,2
20160301|2015-08-19 21:30,20,506.75,507,506.25,506.25,7
20160301|2015-08-19 23:00,20,506.75,507,506.75,507,2
20160301|2015-08-19 23:30,20,506.5,506.5,505.75,505.75,7
20160301|2015-08-20 00:30,20,508.5,509,508.5,508.5,8
20160301|2015-08-20 01:00,20,508,508,507.5,507.5,3
20160301|2015-08-20 01:30,20,507.25,507.25,507.25,507.25,1
20160301|2015-08-20 02:30,20,507.25,507.25,506.75,507,110
20160301|2015-08-20 03:00,20,506.75,506.75,506.75,506.75,1
20160301|2015-08-20 03:30,20,507,507.25,507,507,8
20160301|2015-08-20 04:30,20,505.25,506,503.75,505,19
20160301|2015-08-20 05:00,20,504.75,504.75,504.75,504.75,6
20160301|2015-08-20 05:30,20,505,505,505,505,3
20160301|2015-08-20 06:00,20,504.25,504.25,504,504,2
20160301|2015-08-20 06:30,20,504.75,506,504.75,506,7
20160301|2015-08-20 07:00,20,506,508.25,506,507.75,115
20160301|2015-08-20 07:30,20,507.5,508.5,507.5,508.25,45
20160301|2015-08-20 08:30,20,508.25,513.75,507.5,511.75,453
20160301|2015-08-20 09:00,20,512,512.25,510,512,109
20160301|2015-08-20 09:30,20,511.5,513.25,510.25,512,170
20160301|2015-08-20 10:00,20,512.5,513.5,511,513.25,301
20160301|2015-08-20 10:30,20,513.25,514,513,513.5,229
20160301|2015-08-20 11:00,20,514,514,511,512.5,156
20160301|2015-08-20 11:30,20,512.25,513.5,512.25,513.25,67
20160301|2015-08-20 12:00,20,512.5,514,512.5,514,48
20160301|2015-08-20 12:30,20,514,515,513.5,514.25,167
20160301|2015-08-20 13:00,20,514.5,516.75,512.5,513.5,451
20160301|2015-08-20 19:30,21,514.75,515.25,514.5,514.5,12
20160301|2015-08-20 20:00,21,514.5,514.5,514.25,514.25,10
20160301|2015-08-20 21:00,21,515.25,515.25,515.25,515.25,1
20160301|2015-08-20 21:30,21,513.5,513.5,513.25,513.25,2
20160301|2015-08-20 22:30,21,513,513,513,513,2
20160301|2015-08-20 23:00,21,513.25,513.25,513.25,513.25,1
20160301|2015-08-21 01:30,21,512.75,512.75,512.75,512.75,2
20160301|2015-08-21 02:30,21,513,513,512,512,7
20160301|2015-08-21 03:00,21,511.75,513,511.75,513,2
20160301|2015-08-21 04:00,21,511.75,511.75,511.75,511.75,25
20160301|2015-08-21 04:30,21,511.5,511.75,511,511.75,40
20160301|2015-08-21 05:00,21,511.75,511.75,511.75,511.75,1
20160301|2015-08-21 05:30,21,511.75,512.75,511.75,512,14
20160301|2015-08-21 07:00,21,512,512,510.25,510.5,11
20160301|2015-08-21 07:30,21,510.75,510.75,510.25,510.5,6
20160301|2015-08-21 08:30,21,510.5,512.5,508.25,509.75,229
20160301|2015-08-21 09:00,21,509.25,510,507.25,507.5,95
20160301|2015-08-21 09:30,21,507.25,507.5,505.25,505.75,168
20160301|2015-08-21 10:00,21,506,506.25,504.25,506,144
20160301|2015-08-21 10:30,21,506,506.5,504,504.25,158
20160301|2015-08-21 11:00,21,504,506.25,503.75,505.75,160
20160301|2015-08-21 11:30,21,505.75,507.75,505.25,507.25,92
20160301|2015-08-21 12:00,21,506.5,507,504,506.25,102
20160301|2015-08-21 12:30,21,506.25,508,506,508,102
20160301|2015-08-21 13:00,21,508.25,508.75,507.25,507.5,233
20160301|2015-08-23 19:00,24,506.75,506.75,504.25,504.25,7
20160301|2015-08-23 19:30,24,504.25,504.25,504.25,504.25,1
20160301|2015-08-23 20:00,24,504,504.25,503,503,32
20160301|2015-08-23 20:30,24,503.25,503.25,502.75,502.75,10
20160301|2015-08-23 21:00,24,502.75,502.75,502.75,502.75,3
20160301|2015-08-23 21:30,24,501,501,500.25,500.5,4
20160301|2015-08-23 22:00,24,500,500.25,499.5,499.75,112
20160301|2015-08-23 22:30,24,499.5,499.5,498.75,498.75,91
20160301|2015-08-23 23:00,24,498.75,499.75,498.75,499.75,4
20160301|2015-08-23 23:30,24,499.5,499.5,499.25,499.25,5
20160301|2015-08-24 00:00,24,499,499,499,499,3
20160301|2015-08-24 00:30,24,499,499.25,499,499.25,2
20160301|2015-08-24 01:00,24,499.25,499.25,499,499,3
20160301|2015-08-24 01:30,24,497.75,497.75,497.75,497.75,2
20160301|2015-08-24 02:00,24,498.25,498.25,498.25,498.25,10
20160301|2015-08-24 02:30,24,498.25,498.25,498.25,498.25,1
20160301|2015-08-24 03:00,24,498.75,498.75,498.75,498.75,7
20160301|2015-08-24 03:30,24,498.75,500,498.75,500,7
20160301|2015-08-24 04:00,24,501,501,500.75,500.75,4
20160301|2015-08-24 04:30,24,502.75,502.75,500.5,500.5,6
20160301|2015-08-24 05:30,24,500.75,500.75,500.75,500.75,2
20160301|2015-08-24 06:00,24,500.5,500.75,500.5,500.75,4
20160301|2015-08-24 06:30,24,501,501,499.75,499.75,10
20160301|2015-08-24 07:00,24,499,501,498.75,501,18
20160301|2015-08-24 07:30,24,499.5,500,499.5,500,6
20160301|2015-08-24 08:30,24,498.75,506.5,497,506.5,383
20160301|2015-08-24 09:00,24,506.5,511,505.5,509.75,370
20160301|2015-08-24 09:30,24,510.5,513,508.75,508.75,110
20160301|2015-08-24 10:00,24,508.75,509,505,505.25,86
20160301|2015-08-24 10:30,24,505,511.25,505,509.5,66
20160301|2015-08-24 11:00,24,509.5,511,509.25,510,64
20160301|2015-08-24 11:30,24,510,510,508.25,508.25,49
20160301|2015-08-24 12:00,24,508.75,508.75,506.75,506.75,66
20160301|2015-08-24 12:30,24,506.75,510,506.5,510,125
20160301|2015-08-24 13:00,24,509.5,514,509.25,514,487
20160301|2015-08-24 19:00,25,514.75,516.25,514.75,516,16
20160301|2015-08-24 19:30,25,518.75,519,517.75,517.75,10
20160301|2015-08-24 20:00,25,517.75,518,516.5,516.5,5
20160301|2015-08-24 20:30,25,516,516,516,516,4
20160301|2015-08-24 21:00,25,517.5,518,517,518,8
20160301|2015-08-24 21:30,25,518,518.5,518,518.5,11
20160301|2015-08-24 22:00,25,518.75,518.75,518.75,518.75,6
20160301|2015-08-24 23:00,25,517.75,517.75,517.75,517.75,1
20160301|2015-08-25 00:00,25,517.5,517.75,517.25,517.25,11
20160301|2015-08-25 00:30,25,517.25,517.25,515.75,515.75,42
20160301|2015-08-25 01:00,25,515.75,516,515.75,516,5
20160301|2015-08-25 01:30,25,515,516.25,515,516.25,16
20160301|2015-08-25 02:00,25,515.5,515.5,514.75,515,11
20160301|2015-08-25 02:30,25,515.25,515.25,515,515.25,37
20160301|2015-08-25 03:00,25,515.25,515.5,514.75,515.5,56
20160301|2015-08-25 03:30,25,515.5,515.5,514.25,514.25,9
20160301|2015-08-25 04:00,25,515.5,515.5,514.75,514.75,5
20160301|2015-08-25 04:30,25,515,516,515,516,21
20160301|2015-08-25 05:00,25,515.75,517.5,515.75,517.5,6
20160301|2015-08-25 05:30,25,518.5,520.5,518,520.5,51
20160301|2015-08-25 06:00,25,521.5,521.5,520.75,520.75,29
20160301|2015-08-25 06:30,25,520.75,520.75,520,520.75,17
20160301|2015-08-25 07:00,25,520.5,520.5,520.5,520.5,2
20160301|2015-08-25 07:30,25,519.75,520.25,519.75,520,18
20160301|2015-08-25 08:30,25,520.5,521.25,512.75,512.75,284
20160301|2015-08-25 09:00,25,513,516.5,511,514,250
20160301|2015-08-25 09:30,25,514,516.5,512.25,512.75,239
20160301|2015-08-25 10:00,25,513,513,507.75,508.75,385
20160301|2015-08-25 10:30,25,507.75,508,505.75,506.25,383
20160301|2015-08-25 11:00,25,506.5,507.75,505.75,506.5,240
20160301|2015-08-25 11:30,25,505.25,505.5,503.75,504,53
20160301|2015-08-25 12:00,25,503.75,505,503.75,504.25,48
20160301|2015-08-25 12:30,25,504.25,506.25,502.5,504.25,163
20160301|2015-08-25 13:00,25,504.25,507.25,504,507.25,536
20160301|2015-08-25 19:00,26,506.75,507,506.75,507,7
20160301|2015-08-25 19:30,26,507.5,507.5,507.5,507.5,1
20160301|2015-08-25 20:00,26,508,508,507.5,507.75,34
20160301|2015-08-25 21:30,26,506.25,506.25,506,506,2
20160301|2015-08-25 22:00,26,506,506,506,506,1
20160301|2015-08-25 23:00,26,505.5,505.5,505.25,505.25,3
20160301|2015-08-26 01:30,26,506.75,506.75,506.75,506.75,2
20160301|2015-08-26 02:00,26,506.5,506.5,506.5,506.5,2
20160301|2015-08-26 02:30,26,507.5,507.5,507.5,507.5,1
20160301|2015-08-26 03:00,26,507,507.75,507,507.75,3
20160301|2015-08-26 03:30,26,507.75,509.75,507.25,509.75,12
20160301|2015-08-26 04:00,26,509.75,509.75,508.75,508.75,41
20160301|2015-08-26 04:30,26,508.75,508.75,508.5,508.5,3
20160301|2015-08-26 05:00,26,508.25,508.25,507.25,507.75,3
20160301|2015-08-26 05:30,26,508,508.5,508,508,10
20160301|2015-08-26 06:00,26,509.25,509.25,509.25,509.25,6
20160301|2015-08-26 06:30,26,508.75,508.75,508.75,508.75,2
20160301|2015-08-26 07:00,26,509,509,508.5,508.75,6
20160301|2015-08-26 07:30,26,508.25,508.25,506.75,507,11
20160301|2015-08-26 08:30,26,507.5,508.5,502.25,503.25,322
20160301|2015-08-26 09:00,26,503.75,504.25,502.25,502.75,226
20160301|2015-08-26 09:30,26,503,503.25,501,501.25,171
20160301|2015-08-26 10:00,26,501.5,501.5,500,500.5,89
20160301|2015-08-26 10:30,26,500.5,500.75,499.5,500.75,164
20160301|2015-08-26 11:00,26,500.75,503.75,500.75,502,132
20160301|2015-08-26 11:30,26,501.5,503,500.75,503,95
20160301|2015-08-26 12:00,26,503,504,501.5,502,187
20160301|2015-08-26 12:30,26,501.75,501.75,500.75,501,84
20160301|2015-08-26 13:00,26,500.75,502.75,500.25,502.75,465
20160301|2015-08-26 19:00,27,500.75,503.75,500.75,503.75,9
20160301|2015-08-26 20:00,27,504,504.75,504,504.75,2
20160301|2015-08-26 20:30,27,504,504,504,504,1
20160301|2015-08-26 22:30,27,505,505,505,505,4
20160301|2015-08-26 23:00,27,505,505,505,505,11
20160301|2015-08-26 23:30,27,504.5,504.5,504.25,504.25,4
20160301|2015-08-27 00:00,27,504,504,504,504,1
20160301|2015-08-27 01:00,27,504.5,504.5,504.5,504.5,1
20160301|2015-08-27 01:30,27,505.5,505.75,505.5,505.75,2
20160301|2015-08-27 02:30,27,506.25,506.25,506.25,506.25,1
20160301|2015-08-27 03:00,27,506.25,506.25,506.25,506.25,1
20160301|2015-08-27 03:30,27,505.5,505.5,504.25,504.25,6
20160301|2015-08-27 04:00,27,503.75,504.75,503,503.5,10
20160301|2015-08-27 04:30,27,504.25,504.5,503.75,503.75,6
20160301|2015-08-27 05:00,27,503.25,503.25,502.5,502.5,4
20160301|2015-08-27 06:00,27,502.75,502.75,502.75,502.75,2
20160301|2015-08-27 06:30,27,502.5,502.5,502,502,3
20160301|2015-08-27 07:00,27,502.25,502.25,501,501,26
20160301|2015-08-27 07:30,27,500.5,502.25,500.5,500.5,15
20160301|2015-08-27 08:30,27,500.5,500.75,495,495.75,712
20160301|2015-08-27 09:00,27,495.75,500.5,495.25,499.25,371
20160301|2015-08-27 09:30,27,499,500.25,497.5,498.75,155
20160301|2015-08-27 10:00,27,499.5,506.25,499.5,504.75,507
20160301|2015-08-27 10:30,27,504.5,506.25,499.5,499.75,284
20160301|2015-08-27 11:00,27,500,500.75,498,499,271
20160301|2015-08-27 11:30,27,498.75,499,497.75,498.25,83
20160301|2015-08-27 12:00,27,498.25,499.25,497.75,498,204
20160301|2015-08-27 12:30,27,498,498.75,497.5,498.25,190
20160301|2015-08-27 13:00,27,498.5,500.25,497,498,431
20160301|2015-08-27 19:00,28,498,499.25,498,499.25,161
20160301|2015-08-27 19:30,28,499.75,500,499.75,499.75,14
20160301|2015-08-27 20:00,28,500,500,500,500,7
20160301|2015-08-27 22:00,28,500.25,500.25,500.25,500.25,1
20160301|2015-08-28 00:30,28,499.5,499.5,499.25,499.25,8
20160301|2015-08-28 01:00,28,499.25,499.25,498.25,498.25,6
20160301|2015-08-28 01:30,28,498,498.75,498,498.75,11
20160301|2015-08-28 02:00,28,498,500,498,500,26
20160301|2015-08-28 02:30,28,500.5,501,500.5,500.75,33
20160301|2015-08-28 03:00,28,500,500.5,499.75,500.5,19
20160301|2015-08-28 03:30,28,500.25,500.5,500,500.5,14
20160301|2015-08-28 04:00,28,500,500,499,499,6
20160301|2015-08-28 04:30,28,499.75,499.75,498.75,499.25,123
20160301|2015-08-28 05:00,28,499,499.5,499,499.25,56
20160301|2015-08-28 05:30,28,499.25,499.25,499,499,24
20160301|2015-08-28 06:00,28,498.75,498.75,498.5,498.5,16
20160301|2015-08-28 06:30,28,498.5,498.75,498,498,82
20160301|2015-08-28 07:00,28,498,498.5,497.75,498.25,125
20160301|2015-08-28 07:30,28,498.25,498.25,498,498,2
20160301|2015-08-28 08:30,28,498,498,493.75,494.25,599
20160301|2015-08-28 09:00,28,494.5,497.75,494,497.75,178
20160301|2015-08-28 09:30,28,497.5,499.25,494.25,494.25,464
20160301|2015-08-28 10:00,28,494.25,495.5,493.5,494,334
20160301|2015-08-28 10:30,28,494.25,495,493.75,494.25,104
20160301|2015-08-28 11:00,28,494,494,492.75,493.25,283
20160301|2015-08-28 11:30,28,493.25,495.25,492.75,494.25,160
20160301|2015-08-28 12:00,28,494.25,494.75,491.5,491.75,148
20160301|2015-08-28 12:30,28,491.75,492,490.75,492,277
20160301|2015-08-28 13:00,28,491.75,492.25,490.5,491.5,385
20160301|2015-08-30 19:00,31,492,492.25,490.75,491.25,317
20160301|2015-08-30 19:30,31,490.75,490.75,490.75,490.75,6
20160301|2015-08-30 20:00,31,491,491.25,490.5,490.75,26
20160301|2015-08-30 20:30,31,491,491,490.75,490.75,75
20160301|2015-08-30 21:00,31,491,491,490.75,490.75,19
20160301|2015-08-30 21:30,31,491,491.25,490.5,490.75,30
20160301|2015-08-30 22:00,31,491.25,491.75,490.75,491,187
20160301|2015-08-30 23:00,31,492.25,492.25,492,492,9
20160301|2015-08-30 23:30,31,491.75,491.75,491.75,491.75,1
20160301|2015-08-31 00:00,31,492,492,492,492,3
20160301|2015-08-31 01:00,31,492.25,492.75,491.75,491.75,5
20160301|2015-08-31 01:30,31,491.25,491.25,491.25,491.25,1
20160301|2015-08-31 02:00,31,490.5,490.5,490.5,490.5,4
20160301|2015-08-31 02:30,31,490.25,490.5,490,490,14
20160301|2015-08-31 03:30,31,490,490,490,490,1
20160301|2015-08-31 04:00,31,490.25,490.25,490.25,490.25,26
20160301|2015-08-31 04:30,31,490,490.25,489.25,489.25,178
20160301|2015-08-31 05:00,31,489.75,489.75,489.5,489.75,19
20160301|2015-08-31 05:30,31,489.25,489.5,488.5,488.5,33
20160301|2015-08-31 06:00,31,488.5,488.5,488.5,488.5,2
20160301|2015-08-31 06:30,31,489,490,488.25,488.25,18
20160301|2015-08-31 07:00,31,488,488.25,487.25,487.25,135
20160301|2015-08-31 07:30,31,487.5,487.5,487.5,487.5,10
20160301|2015-08-31 08:30,31,487,487.5,484.5,485.75,812
20160301|2015-08-31 09:00,31,485.75,486.75,484.5,484.5,361
20160301|2015-08-31 09:30,31,484.5,486.5,483.75,486.25,405
20160301|2015-08-31 10:00,31,486,488.25,485.25,486.75,686
20160301|2015-08-31 10:30,31,486.75,489.75,486.5,488.75,423
20160301|2015-08-31 11:00,31,488.5,489.25,487.75,488.5,156
20160301|2015-08-31 11:30,31,488.5,489,487.5,488,200
20160301|2015-08-31 12:00,31,488,490.25,486.25,486.75,205
20160301|2015-08-31 12:30,31,486.75,488.5,485.5,487.5,188
20160301|2015-08-31 13:00,31,487.25,491.75,486,491.25,915
20160301|2015-08-31 19:00,1,490,490,488,488.25,217
20160301|2015-08-31 19:30,1,487.75,489.5,487.75,489,55
20160301|2015-08-31 20:00,1,487.75,488,487.5,488,22
20160301|2015-08-31 20:30,1,488,488,488,488,2
20160301|2015-08-31 21:00,1,488.5,488.5,488,488,2
20160301|2015-08-31 21:30,1,488,488.75,488,488.75,5
20160301|2015-08-31 22:00,1,488.5,488.5,488.5,488.5,5
20160301|2015-08-31 22:30,1,488.75,488.75,488.75,488.75,3
20160301|2015-08-31 23:00,1,488.75,490.25,488.25,490.25,40
20160301|2015-08-31 23:30,1,490.25,490.5,490.25,490.5,5
20160301|2015-09-01 00:30,1,489.5,489.5,489.5,489.5,1
20160301|2015-09-01 01:00,1,490,490,490,490,2
20160301|2015-09-01 01:30,1,490,490.5,489.75,490.5,4
20160301|2015-09-01 02:00,1,489.75,491.25,489.75,491.25,5
20160301|2015-09-01 02:30,1,491,492,491,492,4
20160301|2015-09-01 03:00,1,492.5,492.5,491.75,491.75,4
20160301|2015-09-01 03:30,1,491.5,491.5,491.5,491.5,1
20160301|2015-09-01 04:00,1,491.25,491.5,491.25,491.5,6
20160301|2015-09-01 04:30,1,492.5,493,492,492.75,9
20160301|2015-09-01 05:00,1,493,493,491.25,491.5,22
20160301|2015-09-01 05:30,1,491.5,491.5,491.5,491.5,13
20160301|2015-09-01 06:00,1,491,492.5,490.5,492.5,6
20160301|2015-09-01 06:30,1,492,494.5,492,493.75,16
20160301|2015-09-01 07:00,1,493,493,493,493,2
20160301|2015-09-01 07:30,1,493,493,492.25,492.25,30
20160301|2015-09-01 08:30,1,490.75,493.25,489.25,493.25,833
20160301|2015-09-01 09:00,1,493.5,495.25,493,495.25,738
20160301|2015-09-01 09:30,1,494.75,496.75,493.25,494,670
20160301|2015-09-01 10:00,1,493.75,496.5,493.5,496.25,385
20160301|2015-09-01 10:30,1,496.5,496.5,493.75,494.25,402
20160301|2015-09-01 11:00,1,494.5,495.5,493.75,494,209
20160301|2015-09-01 11:30,1,494,494.25,492,492.25,288
20160301|2015-09-01 12:00,1,492.25,492.5,490,491.75,226
20160301|2015-09-01 12:30,1,491.5,492,489.5,490.5,876
20160301|2015-09-01 13:00,1,490.5,492,489.5,489.5,602
20160301|2015-09-01 19:00,2,491,491.5,491,491.5,5
20160301|2015-09-01 21:00,2,492.75,492.75,492.75,492.75,1
20160301|2015-09-01 23:30,2,493.5,493.5,493.5,493.5,1
20160301|2015-09-02 01:30,2,493,493,492,492,6
20160301|2015-09-02 02:00,2,492.75,492.75,491.25,492.5,8
20160301|2015-09-02 02:30,2,492.75,492.75,492.75,492.75,2
20160301|2015-09-02 03:00,2,491.25,491.25,491.25,491.25,2
20160301|2015-09-02 03:30,2,492,492,491.25,491.25,3
20160301|2015-09-02 04:00,2,491.25,491.25,491.25,491.25,1
20160301|2015-09-02 05:30,2,490.25,490.25,490,490,2
20160301|2015-09-02 06:00,2,490.5,490.5,490,490,6
20160301|2015-09-02 06:30,2,490.25,490.25,489.75,490,8
20160301|2015-09-02 07:00,2,489.75,490.5,489.75,490.5,8
20160301|2015-09-02 07:30,2,490.5,490.5,490.25,490.5,84
20160301|2015-09-02 08:30,2,491,491.75,488,488.75,811
20160301|2015-09-02 09:00,2,488.5,488.5,486.25,487.5,682
20160301|2015-09-02 09:30,2,487.5,487.75,484.75,485,734
20160301|2015-09-02 10:00,2,485,486.5,483.75,485,457
20160301|2015-09-02 10:30,2,484.75,485.25,484.25,484.75,128
20160301|2015-09-02 11:00,2,484.75,486.25,484,486.25,219
20160301|2015-09-02 11:30,2,486,487,485.75,486.25,342
20160301|2015-09-02 12:00,2,486.5,487,485,486.25,193
20160301|2015-09-02 12:30,2,486.25,487,485,486.5,326
20160301|2015-09-02 13:00,2,486.5,487.25,485.25,487,518
20160301|2015-09-02 19:00,3,486.75,486.75,486.5,486.5,2
20160301|2015-09-02 20:30,3,485.75,486,485.5,485.5,29
20160301|2015-09-02 21:00,3,485.25,485.25,485.25,485.25,2
20160301|2015-09-02 21:30,3,485.25,485.25,485.25,485.25,2
20160301|2015-09-02 22:00,3,485,485.5,485,485.5,6
20160301|2015-09-02 22:30,3,485,485,485,485,1
20160301|2015-09-02 23:00,3,484.75,484.75,484.75,484.75,1
20160301|2015-09-03 00:00,3,485.5,485.5,485.5,485.5,1
20160301|2015-09-03 00:30,3,486.25,486.25,486,486,2
20160301|2015-09-03 01:00,3,486,486,486,486,6
20160301|2015-09-03 01:30,3,485.75,485.75,485.5,485.5,10
20160301|2015-09-03 02:00,3,485,485.5,485,485.5,4
20160301|2015-09-03 03:00,3,485.25,485.5,485.25,485.5,55
20160301|2015-09-03 03:30,3,485.5,486,485.5,486,10
20160301|2015-09-03 04:00,3,486.5,486.75,486,486.25,76
20160301|2015-09-03 04:30,3,486.25,486.5,486,486.25,18
20160301|2015-09-03 05:00,3,487,487.5,486.75,487,29
20160301|2015-09-03 05:30,3,487,487.25,487,487.25,6
20160301|2015-09-03 06:00,3,486.75,487,486.5,487,20
20160301|2015-09-03 06:30,3,486.75,487.25,486.75,487.25,6
20160301|2015-09-03 07:00,3,486.5,486.75,486.5,486.75,3
20160301|2015-09-03 07:30,3,485.75,485.75,483.5,483.5,93
20160301|2015-09-03 08:30,3,484.5,484.5,478,478.5,1139
20160301|2015-09-03 09:00,3,478.25,484.75,478,483.25,508
20160301|2015-09-03 09:30,3,483.25,483.5,478.25,478.75,418
20160301|2015-09-03 10:00,3,478.5,480.25,478.25,478.25,541
20160301|2015-09-03 10:30,3,478.25,478.25,475.5,477,765
20160301|2015-09-03 11:00,3,476.75,478.25,476,476.75,217
20160301|2015-09-03 11:30,3,476.75,476.75,475,476.25,234
20160301|2015-09-03 12:00,3,476.5,477,474.5,475,240
20160301|2015-09-03 12:30,3,475.25,476.5,474.25,476,162
20160301|2015-09-03 13:00,3,475.75,476,473.25,473.75,387
20160301|2015-09-03 19:00,4,475.25,475.25,472.5,472.5,78
20160301|2015-09-03 19:30,4,472.25,473,472.25,472.5,9
20160301|2015-09-03 21:00,4,472.75,473,472.75,472.75,28
20160301|2015-09-03 21:30,4,473,473,473,473,1
20160301|2015-09-03 22:00,4,472.75,472.75,472.75,472.75,1
20160301|2015-09-03 22:30,4,472.75,472.75,472.75,472.75,5
20160301|2015-09-03 23:30,4,473.25,473.5,473,473,24
20160301|2015-09-04 00:00,4,472.5,472.5,472.5,472.5,54
20160301|2015-09-04 00:30,4,472.25,472.25,472.25,472.25,17
20160301|2015-09-04 01:00,4,472.5,472.5,472.5,472.5,1
20160301|2015-09-04 01:30,4,472.25,472.25,472,472,12
20160301|2015-09-04 02:00,4,472,472.25,472,472,4
20160301|2015-09-04 02:30,4,473,473.5,473,473,10
20160301|2015-09-04 03:00,4,472.5,472.5,472,472,21
20160301|2015-09-04 03:30,4,473.25,473.25,472.5,472.5,34
20160301|2015-09-04 04:00,4,473,473.25,473,473.25,3
20160301|2015-09-04 04:30,4,473.25,477,473.25,477,74
20160301|2015-09-04 05:00,4,476.75,477,476.75,476.75,8
20160301|2015-09-04 05:30,4,476.75,477,476,476.75,12
20160301|2015-09-04 06:00,4,476.75,478,476.25,478,22
20160301|2015-09-04 06:30,4,478,478,476.75,476.75,13
20160301|2015-09-04 07:00,4,476.5,477.5,476.5,477,30
20160301|2015-09-04 07:30,4,478,478,476,476.5,25
20160301|2015-09-04 08:30,4,475,475.75,472.25,474.5,472
20160301|2015-09-04 09:00,4,474.75,478.5,474,477.25,338
20160301|2015-09-04 09:30,4,477.25,477.25,474.5,475.25,217
20160301|2015-09-04 10:00,4,475.25,476.75,474.5,475.75,273
20160301|2015-09-04 10:30,4,476,476.25,474.75,475.5,173
20160301|2015-09-04 11:00,4,475.25,475.75,474.75,475.25,173
20160301|2015-09-04 11:30,4,475.25,477,475.25,476.25,212
20160301|2015-09-04 12:00,4,476,477.5,475.75,477,206
20160301|2015-09-04 12:30,4,476.75,477.25,476,477,146
20160301|2015-09-04 13:00,4,477.5,477.75,475.25,476,991
20160301|2015-09-07 19:00,8,477.5,484.25,477.5,484.25,24
20160301|2015-09-07 19:30,8,484,484,483.5,483.5,3
20160301|2015-09-07 20:00,8,482.75,483,482.5,483,6
20160301|2015-09-07 20:30,8,483,483.5,483,483.5,6
20160301|2015-09-07 21:00,8,483.5,483.5,483.5,483.5,1
20160301|2015-09-07 21:30,8,483.25,483.25,483.25,483.25,1
20160301|2015-09-07 22:30,8,482,482,480.25,480.25,7
20160301|2015-09-07 23:00,8,480.5,480.5,480.5,480.5,1
20160301|2015-09-08 00:00,8,480,480,480,480,1
20160301|2015-09-08 00:30,8,480.5,481.25,480.5,481.25,3
20160301|2015-09-08 01:00,8,481.5,481.5,479.5,481.5,19
20160301|2015-09-08 01:30,8,481,481,481,481,2
20160301|2015-09-08 02:00,8,481.75,482,481,481,12
20160301|2015-09-08 02:30,8,480.75,481.75,480.75,481.75,2
20160301|2015-09-08 03:00,8,482,482,481.25,481.25,30
20160301|2015-09-08 03:30,8,481.75,481.75,481.75,481.75,1
20160301|2015-09-08 04:00,8,482.25,483,482.25,483,25
20160301|2015-09-08 04:30,8,482.5,482.5,482.5,482.5,2
20160301|2015-09-08 05:00,8,482.25,484,482,483.75,49
20160301|2015-09-08 05:30,8,484.25,484.25,483.5,483.5,8
20160301|2015-09-08 06:00,8,484.25,484.5,484.25,484.5,6
20160301|2015-09-08 06:30,8,484,484,483.25,483.25,25
20160301|2015-09-08 07:00,8,483.75,484.25,483.5,483.5,11
20160301|2015-09-08 07:30,8,483,483.5,482.5,483.25,28
20160301|2015-09-08 08:30,8,483,483.25,480.25,481.25,641
20160301|2015-09-08 09:00,8,480.5,481,478.75,479.75,336
20160301|2015-09-08 09:30,8,479.5,480.5,478.25,479.25,532
20160301|2015-09-08 10:00,8,479.25,480.5,478,480.25,457
20160301|2015-09-08 10:30,8,480.5,482.25,479.75,481.25,292
20160301|2015-09-08 11:00,8,481.75,483.75,479.75,480.25,325
20160301|2015-09-08 11:30,8,480.5,481.25,479.5,481,253
20160301|2015-09-08 12:00,8,481,482.25,481,482.25,203
20160301|2015-09-08 12:30,8,482.5,483,480.5,480.5,144
20160301|2015-09-08 13:00,8,480.75,483.5,480.25,483,361
20160301|2015-09-08 20:00,9,481,481.75,481,481.75,21
20160301|2015-09-08 21:00,9,481.25,481.5,481.25,481.5,5
20160301|2015-09-08 22:00,9,482.75,482.75,482.75,482.75,1
20160301|2015-09-08 23:00,9,483,483.75,483,483.75,9
20160301|2015-09-09 00:30,9,483.5,483.5,483.5,483.5,1
20160301|2015-09-09 01:00,9,482.25,482.5,482,482.5,3
20160301|2015-09-09 01:30,9,483,483.25,482,482,8
20160301|2015-09-09 02:30,9,483,483.5,483,483.5,4
20160301|2015-09-09 03:00,9,484.75,487,484.75,486.25,14
20160301|2015-09-09 03:30,9,486.25,486.25,485.25,485.25,6
20160301|2015-09-09 04:00,9,485.25,486.75,485.25,486.75,4
20160301|2015-09-09 04:30,9,486.75,487,486,486,7
20160301|2015-09-09 05:00,9,486.5,487.75,486.5,487.75,14
20160301|2015-09-09 05:30,9,487.5,487.75,486.75,486.75,12
20160301|2015-09-09 06:00,9,487.5,487.5,487,487,4
20160301|2015-09-09 06:30,9,486.75,487.5,486.25,487,13
20160301|2015-09-09 07:00,9,486.75,487.5,486,487,43
20160301|2015-09-09 07:30,9,486.25,487,486.25,487,15
20160301|2015-09-09 08:30,9,486.25,487.25,482,482,1039
20160301|2015-09-09 09:00,9,482,484.5,481.75,482.75,661
20160301|2015-09-09 09:30,9,483,485.25,480.75,481.25,464
20160301|2015-09-09 10:00,9,481.5,482.25,479.5,480.5,345
20160301|2015-09-09 10:30,9,480.5,481.25,479.75,481,211
20160301|2015-09-09 11:00,9,481,482.25,480.5,480.75,136
20160301|2015-09-09 11:30,9,480.25,481.5,480.25,480.5,170
20160301|2015-09-09 12:00,9,480.75,481,479.75,480.25,241
20160301|2015-09-09 12:30,9,480,481.5,479.75,480.5,173
20160301|2015-09-09 13:00,9,480.25,481.75,479,481.25,412
20160301|2015-09-09 19:00,10,480,481.25,479,481.25,36
20160301|2015-09-09 21:30,10,481.25,481.25,481.25,481.25,2
20160301|2015-09-09 22:00,10,480.75,480.75,480.75,480.75,1
20160301|2015-09-09 22:30,10,480.75,480.75,480.75,480.75,1
20160301|2015-09-10 00:30,10,481.75,482,481.75,482,18
20160301|2015-09-10 01:00,10,482.25,482.25,481.75,481.75,35
20160301|2015-09-10 01:30,10,482,482.25,481.25,481.25,26
20160301|2015-09-10 02:00,10,481.5,481.5,481.25,481.5,14
20160301|2015-09-10 03:00,10,481.5,481.5,481,481.25,6
20160301|2015-09-10 03:30,10,481,481.75,481,481.75,29
20160301|2015-09-10 04:00,10,481.5,481.5,481.5,481.5,1
20160301|2015-09-10 04:30,10,481.5,481.5,481.5,481.5,2
20160301|2015-09-10 05:00,10,481.5,481.5,481.5,481.5,6
20160301|2015-09-10 05:30,10,481.5,481.75,481.5,481.75,3
20160301|2015-09-10 06:00,10,481,481,481,481,1
20160301|2015-09-10 06:30,10,480.75,480.75,480.75,480.75,1
20160301|2015-09-10 07:00,10,481.25,481.25,480,481,69
20160301|2015-09-10 07:30,10,481,481.25,481,481.25,54
20160301|2015-09-10 08:30,10,481.25,484.25,480.5,483.25,693
20160301|2015-09-10 09:00,10,483.5,484.75,483.25,484.5,201
20160301|2015-09-10 09:30,10,484.5,486.5,483.5,484.75,347
20160301|2015-09-10 10:00,10,484.75,486.5,484.25,485.25,225
20160301|2015-09-10 10:30,10,485.25,486.25,484.75,485.25,226
20160301|2015-09-10 11:00,10,485.5,486.75,485,486,200
20160301|2015-09-10 11:30,10,486,486,484.25,484.5,150
20160301|2015-09-10 12:00,10,484.5,485.75,484.25,485.75,295
20160301|2015-09-10 12:30,10,486,486.25,484.5,485.75,104
20160301|2015-09-10 13:00,10,485.75,486.75,485.5,486.5,448
20160301|2015-09-10 19:00,11,486,486,485,485,8
20160301|2015-09-10 19:30,11,485,485,485,485,6
20160301|2015-09-10 21:00,11,484.75,484.75,484.75,484.75,1
20160301|2015-09-10 21:30,11,484.5,484.5,484.5,484.5,1
20160301|2015-09-10 22:00,11,484.5,484.5,484,484,4
20160301|2015-09-10 22:30,11,484.25,484.5,484.25,484.5,3
20160301|2015-09-11 00:30,11,485,485.25,485,485,5
20160301|2015-09-11 02:00,11,485.25,485.25,485.25,485.25,1
20160301|2015-09-11 02:30,11,485.75,485.75,485.75,485.75,1
20160301|2015-09-11 03:00,11,485.75,485.75,485,485,23
20160301|2015-09-11 03:30,11,484.75,484.75,484.75,484.75,12
20160301|2015-09-11 04:00,11,484.5,484.5,483,483,37
20160301|2015-09-11 04:30,11,483,483.75,483,483.5,26
20160301|2015-09-11 05:00,11,483.5,483.5,483.5,483.5,4
20160301|2015-09-11 05:30,11,483.5,483.5,483.5,483.5,1
20160301|2015-09-11 06:00,11,483.5,483.5,483.5,483.5,3
20160301|2015-09-11 06:30,11,484.25,484.25,484.25,484.25,20
20160301|2015-09-11 07:00,11,484.25,485.5,484.25,485.5,35
20160301|2015-09-11 07:30,11,485.5,486,485.5,485.75,48
20160301|2015-09-11 08:30,11,485.5,485.5,481.75,482.25,269
20160301|2015-09-11 09:00,11,482.25,482.5,481,481,375
20160301|2015-09-11 09:30,11,480.5,480.5,478.25,480.25,826
20160301|2015-09-11 10:00,11,480,480,476.75,480,489
20160301|2015-09-11 10:30,11,480,481.5,478.75,481.5,604
20160301|2015-09-11 11:00,11,481,490.25,477.5,488,1983
20160301|2015-09-11 11:30,11,488.25,490.25,485.5,488.25,463
20160301|2015-09-11 12:00,11,488.5,491.75,488,489.25,393
20160301|2015-09-11 12:30,11,489.25,491.5,489,490.5,338
20160301|2015-09-11 13:00,11,490.5,494.25,490.25,493.25,589
20160301|2015-09-13 19:00,14,495.25,496.75,494.25,496.25,96
20160301|2015-09-13 19:30,14,497.5,497.5,497.25,497.25,3
20160301|2015-09-13 20:00,14,498,498,498,498,1
20160301|2015-09-13 20:30,14,497.75,498.25,497.75,498.25,4
20160301|2015-09-13 21:00,14,497.75,497.75,497.75,497.75,1
20160301|2015-09-13 21:30,14,497.75,498,497.75,498,3
20160301|2015-09-13 22:00,14,497.25,497.25,497.25,497.25,7
20160301|2015-09-13 23:00,14,496.5,496.5,496.5,496.5,4
20160301|2015-09-13 23:30,14,496.75,496.75,496.75,496.75,1
20160301|2015-09-14 00:00,14,497.5,497.5,497.5,497.5,3
20160301|2015-09-14 01:00,14,496.5,496.5,496.5,496.5,2
20160301|2015-09-14 01:30,14,497.25,497.25,497.25,497.25,1
20160301|2015-09-14 02:30,14,497,497,496.75,496.75,61
20160301|2015-09-14 03:00,14,496.75,496.75,496.75,496.75,1
20160301|2015-09-14 03:30,14,496.25,496.25,496.25,496.25,2
20160301|2015-09-14 05:00,14,495,495,495,495,3
20160301|2015-09-14 05:30,14,495.25,495.5,495.25,495.5,6
20160301|2015-09-14 06:00,14,496.25,496.25,496.25,496.25,6
20160301|2015-09-14 06:30,14,496.5,497.5,496.5,496.75,23
20160301|2015-09-14 07:00,14,497,497.5,497,497.5,14
20160301|2015-09-14 07:30,14,496.75,496.75,496.75,496.75,9
20160301|2015-09-14 08:30,14,497,502.75,496,500.5,1321
20160301|2015-09-14 09:00,14,500.5,502.75,499.75,502.5,202
20160301|2015-09-14 09:30,14,502.5,507.75,502.5,506.75,1054
20160301|2015-09-14 10:00,14,507.25,508.25,505.5,507,569
20160301|2015-09-14 10:30,14,507.25,508,506.25,508,563
20160301|2015-09-14 11:00,14,507.75,509.5,506.75,507.5,526
20160301|2015-09-14 11:30,14,507.5,507.5,505.5,506,330
20160301|2015-09-14 12:00,14,506.5,508,506,507.75,147
20160301|2015-09-14 12:30,14,507.75,509.5,507.25,509,314
20160301|2015-09-14 13:00,14,509,510.5,508.5,509.75,795
20160301|2015-09-14 19:00,15,508.5,511,508.5,511,112
20160301|2015-09-14 19:30,15,511.25,511.5,511.25,511.25,25
20160301|2015-09-14 20:00,15,511.5,511.5,511.5,511.5,9
20160301|2015-09-14 20:30,15,511.5,511.75,511.5,511.5,20
20160301|2015-09-14 21:00,15,512,512,512,512,1
20160301|2015-09-14 22:00,15,512,512,511.75,511.75,3
20160301|2015-09-14 23:00,15,511.5,511.5,511.5,511.5,1
20160301|2015-09-15 00:00,15,511.5,511.75,511.5,511.75,11
20160301|2015-09-15 00:30,15,511.5,511.5,511.5,511.5,13
20160301|2015-09-15 01:30,15,511.5,511.5,511.5,511.5,29
20160301|2015-09-15 02:00,15,510.75,511,510,510,95
20160301|2015-09-15 02:30,15,509.75,509.75,508.5,508.5,112
20160301|2015-09-15 03:00,15,508,508,507.25,507.75,36
20160301|2015-09-15 03:30,15,507,507,506.5,506.5,20
20160301|2015-09-15 04:00,15,506.5,507.25,506.25,507.25,83
20160301|2015-09-15 04:30,15,507.75,508.5,507.25,507.5,47
20160301|2015-09-15 05:00,15,507.5,507.5,506.75,506.75,26
20160301|2015-09-15 05:30,15,505.75,505.75,505.75,505.75,1
20160301|2015-09-15 06:00,15,505.25,505.75,505.25,505.75,14
20160301|2015-09-15 06:30,15,506,506,505,505,94
20160301|2015-09-15 07:00,15,505,505,504.5,504.5,97
20160301|2015-09-15 07:30,15,504.75,505.5,504.25,505.5,11
20160301|2015-09-15 08:30,15,504.25,506.5,501.25,501.5,677
20160301|2015-09-15 09:00,15,501.25,504.5,501.25,503.25,376
20160301|2015-09-15 09:30,15,503,505,502.5,502.75,252
20160301|2015-09-15 10:00,15,503,503,500.5,501.25,245
20160301|2015-09-15 10:30,15,501.75,502.5,500.5,501.75,169
20160301|2015-09-15 11:00,15,501.75,503.75,501.25,502,183
20160301|2015-09-15 11:30,15,501.75,503.75,501.5,501.75,250
20160301|2015-09-15 12:00,15,502.5,503,501.75,502.5,120
20160301|2015-09-15 12:30,15,503,503.5,502,502.25,144
20160301|2015-09-15 13:00,15,502.5,503.5,501.75,503.5,411
20160301|2015-09-15 19:00,16,502.5,502.5,499,500.5,25
20160301|2015-09-15 19:30,16,500,500,500,500,1
20160301|2015-09-15 20:00,16,500.5,500.5,500.5,500.5,1
20160301|2015-09-15 20:30,16,500,500,499.25,499.25,25
20160301|2015-09-15 21:00,16,499.25,499.25,499,499.25,41
20160301|2015-09-15 21:30,16,499.5,499.5,499.5,499.5,4
20160301|2015-09-15 22:00,16,499.5,499.5,499.25,499.25,23
20160301|2015-09-15 22:30,16,498.75,499.5,498.75,499.25,22
20160301|2015-09-15 23:00,16,499.25,499.25,499.25,499.25,5
20160301|2015-09-15 23:30,16,499.5,499.5,499.5,499.5,1
20160301|2015-09-16 01:00,16,500,500,500,500,2
20160301|2015-09-16 01:30,16,500,500,500,500,2
20160301|2015-09-16 02:00,16,500,500,499.75,499.75,3
20160301|2015-09-16 02:30,16,499.75,499.75,499.75,499.75,4
20160301|2015-09-16 03:00,16,500.5,500.5,500,500,3
20160301|2015-09-16 03:30,16,500.25,500.25,499.75,500.25,9
20160301|2015-09-16 04:00,16,500.75,500.75,500.75,500.75,1
20160301|2015-09-16 04:30,16,500.5,500.5,499.75,499.75,28
20160301|2015-09-16 05:00,16,499.75,499.75,496.5,497,104
20160301|2015-09-16 05:30,16,497.5,497.5,497.25,497.25,2
20160301|2015-09-16 06:00,16,496.75,496.75,495,496.5,153
20160301|2015-09-16 06:30,16,497.25,498.25,497,498.25,10
20160301|2015-09-16 07:00,16,498.25,500,498.25,500,23
20160301|2015-09-16 07:30,16,500,501.25,500,501.25,41
20160301|2015-09-16 08:30,16,501.25,503,498,498.75,602
20160301|2015-09-16 09:00,16,498.25,500,497.25,497.5,584
20160301|2015-09-16 09:30,16,497.25,497.5,493.75,494.25,321
20160301|2015-09-16 10:00,16,494.25,495.5,493.75,495,219
20160301|2015-09-16 10:30,16,495.25,495.5,493.75,494.75,99
20160301|2015-09-16 11:00,16,494.25,494.5,490.75,492.5,594
20160301|2015-09-16 11:30,16,492.25,495.5,492,494,252
20160301|2015-09-16 12:00,16,494.25,494.75,492.5,494.25,208
20160301|2015-09-16 12:30,16,494,494.5,493,494.25,92
20160301|2015-09-16 13:00,16,494.25,496.5,493.75,496.25,318
20160301|2015-09-16 19:00,17,495.75,495.75,495,495,8
20160301|2015-09-16 19:30,17,493.5,493.5,493.5,493.5,10
20160301|2015-09-16 20:00,17,494.5,494.5,493.75,494.5,3
20160301|2015-09-16 21:00,17,494.5,494.5,494.5,494.5,16
20160301|2015-09-16 22:00,17,494,494,494,494,4
20160301|2015-09-17 01:00,17,494.75,494.75,494.75,494.75,2
20160301|2015-09-17 01:30,17,493.75,493.75,493.5,493.5,4
20160301|2015-09-17 02:00,17,493.5,493.5,493.5,493.5,5
20160301|2015-09-17 02:30,17,493.25,494.5,493.25,494.5,12
20160301|2015-09-17 03:00,17,494.75,495.5,494.5,494.5,6
20160301|2015-09-17 03:30,17,494.5,494.5,494,494,3
20160301|2015-09-17 04:00,17,494,494.25,493.75,494.25,7
20160301|2015-09-17 04:30,17,494,494.75,494,494.75,15
20160301|2015-09-17 05:00,17,494.5,495.5,494.5,494.75,106
20160301|2015-09-17 05:30,17,495,495.5,495,495.25,69
20160301|2015-09-17 06:00,17,495.25,495.25,495,495,3
20160301|2015-09-17 06:30,17,495.75,496.25,495.75,496.25,6
20160301|2015-09-17 07:00,17,495.75,495.75,494.75,495.25,8
20160301|2015-09-17 07:30,17,495.25,495.25,492,492,110
20160301|2015-09-17 08:30,17,493,494.75,490.25,490.5,879
20160301|2015-09-17 09:00,17,490.75,491.5,489.5,490.75,244
20160301|2015-09-17 09:30,17,490.25,491,488.5,490.25,219
20160301|2015-09-17 10:00,17,490,490,488.75,489.25,144
20160301|2015-09-17 10:30,17,489.25,490.75,488.75,489.25,292
20160301|2015-09-17 11:00,17,489.25,490,489,489.75,90
20160301|2015-09-17 11:30,17,489.25,489.75,488.5,489.75,77
20160301|2015-09-17 12:00,17,489.75,491,489.75,490.25,81
20160301|2015-09-17 12:30,17,490,491.5,490,491,101
20160301|2015-09-17 13:00,17,491.75,494.25,488,490,1056
20160301|2015-09-17 19:00,18,489.5,489.5,488.5,489.5,93
20160301|2015-09-17 19:30,18,489.25,489.5,489.25,489.5,3
20160301|2015-09-17 20:00,18,489.5,489.5,489.5,489.5,2
20160301|2015-09-17 20:30,18,490,490,490,490,1
20160301|2015-09-17 21:00,18,489.75,489.75,489.75,489.75,1
20160301|2015-09-17 22:00,18,489.25,489.25,489.25,489.25,4
20160301|2015-09-17 23:00,18,489.75,489.75,489.75,489.75,3
20160301|2015-09-18 00:00,18,490,490,490,490,13
20160301|2015-09-18 00:30,18,490,490.5,490,490.25,36
20160301|2015-09-18 01:30,18,490.75,490.75,490.75,490.75,3
20160301|2015-09-18 02:00,18,492,492,491.75,491.75,5
20160301|2015-09-18 02:30,18,492.5,493.5,492.25,492.25,17
20160301|2015-09-18 03:00,18,492.5,493,492.5,493,2
20160301|2015-09-18 03:30,18,491,491,490.5,490.5,5
20160301|2015-09-18 04:00,18,491.5,491.75,490.5,491,67
20160301|2015-09-18 04:30,18,490.75,491,490.5,490.75,12
20160301|2015-09-18 05:00,18,490.75,490.75,490.25,490.25,16
20160301|2015-09-18 05:30,18,490,490.75,489,490.75,53
20160301|2015-09-18 06:30,18,490.25,491,489.75,491,79
20160301|2015-09-18 07:00,18,492,492,490,490.25,25
20160301|2015-09-18 07:30,18,490.75,490.75,490.75,490.75,3
20160301|2015-09-18 08:30,18,491.25,491.5,487,490.5,857
20160301|2015-09-18 09:00,18,490.75,491.25,489.25,490.25,173
20160301|2015-09-18 09:30,18,490,492.25,488.25,492,549
20160301|2015-09-18 10:00,18,492.5,494.25,491.25,493.5,667
20160301|2015-09-18 10:30,18,493.25,495,492.75,494.25,583
20160301|2015-09-18 11:00,18,494.25,495,493.75,494.25,202
20160301|2015-09-18 11:30,18,494.25,494.25,493,493.75,264
20160301|2015-09-18 12:00,18,493.75,495.25,493.75,494,125
20160301|2015-09-18 12:30,18,493.75,493.75,490,490.25,252
20160301|2015-09-18 13:00,18,490.5,494,490.5,493.5,466
20160301|2015-09-20 19:00,21,490.5,490.5,490.5,490.5,1
20160301|2015-09-20 19:30,21,490,490,490,490,1
20160301|2015-09-20 20:00,21,490.25,490.25,490,490,10
20160301|2015-09-20 20:30,21,489,489,487,488,10
20160301|2015-09-20 21:00,21,487.5,487.75,487,487.75,32
20160301|2015-09-20 22:00,21,487.75,487.75,487.75,487.75,5
20160301|2015-09-20 23:00,21,488.5,488.5,488.5,488.5,1
20160301|2015-09-21 00:00,21,488.75,488.75,488.75,488.75,1
20160301|2015-09-21 00:30,21,489.25,489.5,489.25,489.5,2
20160301|2015-09-21 01:00,21,489,489,489,489,1
20160301|2015-09-21 01:30,21,490,490,489,489,19
20160301|2015-09-21 02:00,21,489.25,489.25,488.75,489.25,7
20160301|2015-09-21 02:30,21,490.25,490.25,489.5,489.5,5
20160301|2015-09-21 03:00,21,489.5,490.25,489.5,490.25,3
20160301|2015-09-21 03:30,21,490.25,490.25,490.25,490.25,2
20160301|2015-09-21 04:00,21,490,490,489.75,489.75,9
20160301|2015-09-21 04:30,21,490,491.75,490,491.5,8
20160301|2015-09-21 06:00,21,490.75,491.5,490.5,491.5,19
20160301|2015-09-21 06:30,21,491.75,493.75,491.75,492.75,36
20160301|2015-09-21 07:00,21,492,492,490.5,491,30
20160301|2015-09-21 07:30,21,490.5,491,490,490.5,16
20160301|2015-09-21 08:30,21,491,503.5,491,501,1068
20160301|2015-09-21 09:00,21,501.5,502.25,498.75,498.75,388
20160301|2015-09-21 09:30,21,499,502.75,499,500.5,338
20160301|2015-09-21 10:00,21,500.5,501.25,499.75,500.25,268
20160301|2015-09-21 10:30,21,500.75,504,500.5,503,426
20160301|2015-09-21 11:00,21,503,505.25,503,505,292
20160301|2015-09-21 11:30,21,505,505,503.5,505,204
20160301|2015-09-21 12:00,21,505.5,506,503.75,504.75,256
20160301|2015-09-21 12:30,21,504.25,505,504.25,504.25,65
20160301|2015-09-21 13:00,21,503.75,504.75,502.25,503.75,404
20160301|2015-09-21 19:00,22,503.75,503.75,502.25,502.5,15
20160301|2015-09-21 19:30,22,503.25,503.25,503.25,503.25,10
20160301|2015-09-21 20:30,22,503,503,503,503,3
20160301|2015-09-21 21:30,22,502.75,503,502,502,6
20160301|2015-09-21 22:00,22,501.75,502,501.5,502,3
20160301|2015-09-21 23:30,22,501.5,501.5,501.5,501.5,1
20160301|2015-09-22 00:30,22,502,502,502,502,1
20160301|2015-09-22 01:00,22,502.5,502.5,502,502,10
20160301|2015-09-22 01:30,22,502,502,501,501,8
20160301|2015-09-22 02:00,22,502.25,502.25,502.25,502.25,5
20160301|2015-09-22 02:30,22,501,501.25,501,501.25,9
20160301|2015-09-22 03:30,22,502.75,503.25,502.75,503.25,7
20160301|2015-09-22 04:00,22,503.25,503.25,503,503.25,6
20160301|2015-09-22 04:30,22,501.75,502,501.75,501.75,4
20160301|2015-09-22 05:00,22,501.75,501.75,501.5,501.5,6
20160301|2015-09-22 05:30,22,501.5,501.5,499.5,499.5,116
20160301|2015-09-22 06:00,22,499.25,500.25,499.25,499.75,4
20160301|2015-09-22 06:30,22,500,500,499.75,499.75,2
20160301|2015-09-22 07:00,22,499.5,500,499,500,21
20160301|2015-09-22 07:30,22,500.25,500.75,500,500,26
20160301|2015-09-22 08:30,22,499.75,501.25,496.25,500,877
20160301|2015-09-22 09:00,22,500,500,496.75,497.5,208
20160301|2015-09-22 09:30,22,497.25,498.75,496,498.5,174
20160301|2015-09-22 10:00,22,498.5,501.75,497.75,501.75,334
20160301|2015-09-22 10:30,22,501.75,501.75,500.25,500.75,166
20160301|2015-09-22 11:00,22,500.75,502.75,500.5,502,95
20160301|2015-09-22 11:30,22,502.5,503.25,502.25,502.25,100
20160301|2015-09-22 12:00,22,502.25,502.25,500.75,501,67
20160301|2015-09-22 12:30,22,501.25,502.25,500.75,501.75,191
20160301|2015-09-22 13:00,22,501.75,503.5,501.75,502.5,378
20160301|2015-09-22 19:00,23,502.25,502.75,501,502.75,94
20160301|2015-09-22 19:30,23,503,504.25,503,503.75,14
20160301|2015-09-22 20:00,23,504,505,504,505,9
20160301|2015-09-22 20:30,23,505,506,504,504.75,183
20160301|2015-09-22 21:00,23,505,505.5,504.25,505.5,143
20160301|2015-09-22 21:30,23,505,505,505,505,2
20160301|2015-09-22 22:00,23,504.5,504.5,504.5,504.5,11
20160301|2015-09-22 23:00,23,504.5,504.5,504.5,504.5,2
20160301|2015-09-22 23:30,23,504,504,503,503.25,12
20160301|2015-09-23 00:00,23,502.75,503,502.5,502.5,9
20160301|2015-09-23 01:00,23,504,504,504,504,2
20160301|2015-09-23 01:30,23,504,504,504,504,4
20160301|2015-09-23 02:00,23,504.75,507,504.75,507,20
20160301|2015-09-23 02:30,23,507,507,506.5,506.75,27
20160301|2015-09-23 03:00,23,507,507.25,506.25,506.25,15
20160301|2015-09-23 03:30,23,506.25,506.5,506.25,506.5,8
20160301|2015-09-23 04:30,23,506.25,508,506.25,508,24
20160301|2015-09-23 05:00,23,508,509.25,508,508.5,68
20160301|2015-09-23 05:30,23,508.75,508.75,508.25,508.75,15
20160301|2015-09-23 06:00,23,508.75,510.5,508.75,510.5,224
20160301|2015-09-23 06:30,23,510.5,511.25,510.25,511.25,304
20160301|2015-09-23 07:00,23,511.25,511.5,510.25,511,151
20160301|2015-09-23 07:30,23,510.25,510.75,510.25,510.75,19
20160301|2015-09-23 08:30,23,510.5,514.5,509.25,509.25,1573
20160301|2015-09-23 09:00,23,509.5,511.75,509.25,510.25,538
20160301|2015-09-23 09:30,23,510.25,515.25,510,515,808
20160301|2015-09-23 10:00,23,515,515.5,513.75,514,706
20160301|2015-09-23 10:30,23,513.75,515,513.5,514.5,457
20160301|2015-09-23 11:00,23,514.25,515.5,514,514.5,197
20160301|2015-09-23 11:30,23,514.25,514.5,511,513,286
20160301|2015-09-23 12:00,23,513,514.75,513,513.75,282
20160301|2015-09-23 12:30,23,513.75,514.5,513,513,176
20160301|2015-09-23 13:00,23,513.25,515.25,512.75,514.25,397
20160301|2015-09-23 19:00,24,515,515,513.5,514.5,102
20160301|2015-09-23 19:30,24,514.75,514.75,514,514.25,12
20160301|2015-09-23 20:00,24,514.5,515.5,513.5,515.5,67
20160301|2015-09-23 20:30,24,515.75,515.75,515.5,515.5,26
20160301|2015-09-23 21:00,24,515.75,515.75,515.5,515.5,10
20160301|2015-09-23 21:30,24,515.5,515.75,515,515.5,30
20160301|2015-09-23 22:00,24,514.5,514.5,513.75,513.75,15
20160301|2015-09-23 22:30,24,514.5,514.75,514.5,514.75,10
20160301|2015-09-23 23:00,24,514.5,514.75,514,514.75,7
20160301|2015-09-23 23:30,24,514.5,514.5,514.5,514.5,1
20160301|2015-09-24 00:00,24,514.5,515.25,514,515,45
20160301|2015-09-24 00:30,24,515.5,515.5,515.5,515.5,2
20160301|2015-09-24 01:00,24,513.75,514,513.75,514,9
20160301|2015-09-24 01:30,24,513.5,513.5,513.5,513.5,1
20160301|2015-09-24 02:00,24,513.25,513.25,512,512,20
20160301|2015-09-24 02:30,24,512.5,513.25,512.5,513.25,9
20160301|2015-09-24 03:00,24,513.25,513.25,512.75,512.75,19
20160301|2015-09-24 03:30,24,512.75,512.75,511,511,93
20160301|2015-09-24 04:00,24,511.25,512.75,511.25,511.75,62
20160301|2015-09-24 04:30,24,513,513.25,513,513,10
20160301|2015-09-24 05:00,24,513,513.5,512.5,512.75,21
20160301|2015-09-24 05:30,24,512.5,512.75,512.5,512.5,5
20160301|2015-09-24 07:00,24,512,512,511,511.25,21
20160301|2015-09-24 07:30,24,511.25,511.25,508.5,509.5,167
20160301|2015-09-24 08:30,24,510,514.5,509,512.25,593
20160301|2015-09-24 09:00,24,512.75,514.5,511.25,514,331
20160301|2015-09-24 09:30,24,514.5,515.25,513.5,513.75,385
20160301|2015-09-24 10:00,24,513.75,514,509.25,509.25,403
20160301|2015-09-24 10:30,24,509.5,511,505.25,506.75,637
20160301|2015-09-24 11:00,24,507,507.5,505.75,506.75,340
20160301|2015-09-24 11:30,24,506.75,508,505.75,506,215
20160301|2015-09-24 12:00,24,505.75,507,505.5,506,203
20160301|2015-09-24 12:30,24,505.75,506.5,504.5,505,205
20160301|2015-09-24 13:00,24,505.5,505.5,503.5,503.75,467
20160301|2015-09-24 19:00,25,504.75,506,504,506,65
20160301|2015-09-24 19:30,25,505.5,505.5,504.75,504.75,3
20160301|2015-09-24 20:00,25,503.75,503.75,503.75,503.75,1
20160301|2015-09-24 20:30,25,504,504,504,504,1
20160301|2015-09-24 21:00,25,504,504,503.75,504,5
20160301|2015-09-24 22:00,25,504.75,504.75,504.5,504.5,6
20160301|2015-09-24 23:00,25,504.25,504.25,504.25,504.25,1
20160301|2015-09-24 23:30,25,504,504,504,504,1
20160301|2015-09-25 01:00,25,503.25,503.25,503.25,503.25,2
20160301|2015-09-25 01:30,25,503.75,504,503.75,504,3
20160301|2015-09-25 02:00,25,504.5,505.25,504.5,505,16
20160301|2015-09-25 02:30,25,504.75,504.75,504.75,504.75,3
20160301|2015-09-25 03:00,25,504.75,505,504.75,504.75,12
20160301|2015-09-25 03:30,25,505.5,505.75,505.5,505.5,7
20160301|2015-09-25 04:00,25,505.5,506.75,505.5,506.5,29
20160301|2015-09-25 04:30,25,506.25,507,506,507,342
20160301|2015-09-25 05:00,25,507,507.75,507,507.75,79
20160301|2015-09-25 05:30,25,507.5,507.5,506.25,506.5,28
20160301|2015-09-25 06:00,25,507,507.25,507,507,12
20160301|2015-09-25 06:30,25,507.25,507.5,507.25,507.25,10
20160301|2015-09-25 07:00,25,507.5,507.75,507,507.75,20
20160301|2015-09-25 07:30,25,508,508.25,507.75,508.25,37
20160301|2015-09-25 08:30,25,508,513,507.25,510.75,715
20160301|2015-09-25 09:00,25,511.75,513.5,511,512.75,527
20160301|2015-09-25 09:30,25,512.75,515.25,512,514,373
20160301|2015-09-25 10:00,25,514,515,513.25,514.25,193
20160301|2015-09-25 10:30,25,514.5,515.5,514.25,514.5,246
20160301|2015-09-25 11:00,25,514.5,515.5,514,515.25,273
20160301|2015-09-25 11:30,25,515,517,513.5,514.5,304
20160301|2015-09-25 12:00,25,514.25,515.5,513.75,514.5,165
20160301|2015-09-25 12:30,25,514.25,515.25,513.5,513.75,282
20160301|2015-09-25 13:00,25,513.5,515.5,513,515,403
20160301|2015-09-27 19:00,28,515,518.25,515,518.25,186
20160301|2015-09-27 19:30,28,517.5,517.5,517.5,517.5,1
20160301|2015-09-27 20:00,28,517,517.75,517,517.75,2
20160301|2015-09-27 20:30,28,517,521,517,519.75,83
20160301|2015-09-27 21:00,28,520.75,520.75,520.5,520.5,2
20160301|2015-09-27 21:30,28,520,520,519.75,519.75,27
20160301|2015-09-27 22:00,28,520,520,520,520,1
20160301|2015-09-27 22:30,28,519.75,520.25,519.75,520.25,11
20160301|2015-09-28 00:00,28,518.5,519.5,518.5,519.5,2
20160301|2015-09-28 00:30,28,519.5,520,519.5,520,13
20160301|2015-09-28 01:00,28,520.5,521,519.75,520,50
20160301|2015-09-28 01:30,28,520.25,520.75,520,520,25
20160301|2015-09-28 02:00,28,519.75,520.75,519.5,520,23
20160301|2015-09-28 02:30,28,520.5,520.75,520,520,43
20160301|2015-09-28 03:00,28,520.5,521,520.25,520.5,26
20160301|2015-09-28 03:30,28,520.5,521,520,520.75,39
20160301|2015-09-28 04:00,28,520.5,521.25,520.25,521.25,25
20160301|2015-09-28 04:30,28,521.25,521.75,521,521.75,137
20160301|2015-09-28 05:00,28,521.75,521.75,521,521,70
20160301|2015-09-28 05:30,28,520.75,521.75,520.5,521.75,10
20160301|2015-09-28 06:00,28,521.75,521.75,521.5,521.5,3
20160301|2015-09-28 06:30,28,521.25,521.25,521,521,3
20160301|2015-09-28 07:00,28,521.25,522,521,521,101
20160301|2015-09-28 07:30,28,521.5,521.5,520.75,521.25,33
20160301|2015-09-28 08:30,28,520.75,522.25,518,519.5,616
20160301|2015-09-28 09:00,28,519.75,519.75,510.75,511.75,1156
20160301|2015-09-28 09:30,28,511.5,512,509.5,510.25,472
20160301|2015-09-28 10:00,28,510.5,510.5,507.75,508,429
20160301|2015-09-28 10:30,28,508,510.5,508,510.25,278
20160301|2015-09-28 11:00,28,509.75,511.5,508.5,511,226
20160301|2015-09-28 11:30,28,510.75,511.25,510,510.5,139
20160301|2015-09-28 12:00,28,510.5,510.5,507.5,508.75,364
20160301|2015-09-28 12:30,28,508.75,513.25,508.75,512,379
20160301|2015-09-28 13:00,28,512,513.75,511.25,513.75,319
20160301|2015-09-28 19:00,29,513.25,514.5,513.25,514.5,19
20160301|2015-09-28 19:30,29,514.5,514.5,514.5,514.5,1
20160301|2015-09-28 20:00,29,514.5,514.5,514.5,514.5,3
20160301|2015-09-28 20:30,29,511.75,513.5,511.75,513.25,47
20160301|2015-09-28 21:00,29,513.5,514,513.25,514,25
20160301|2015-09-28 21:30,29,513.25,513.5,513.25,513.5,10
20160301|2015-09-28 22:00,29,513.25,513.5,513.25,513.25,15
20160301|2015-09-28 22:30,29,512.75,512.75,512.25,512.25,4
20160301|2015-09-29 01:00,29,513,513.25,512.75,512.75,98
20160301|2015-09-29 01:30,29,511.75,512,511.75,511.75,19
20160301|2015-09-29 02:00,29,511.25,511.25,510,511.25,21
20160301|2015-09-29 02:30,29,510.25,510.25,509.75,510,13
20160301|2015-09-29 03:00,29,509.75,510,509.5,510,13
20160301|2015-09-29 03:30,29,510,510.25,509.25,510.25,111
20160301|2015-09-29 04:00,29,510,510.5,509.75,510.25,94
20160301|2015-09-29 04:30,29,510.5,510.5,510.5,510.5,8
20160301|2015-09-29 05:00,29,510,510,509.75,509.75,4
20160301|2015-09-29 05:30,29,509.25,509.75,508.75,509.75,9
20160301|2015-09-29 06:00,29,509.75,510,508,508,18
20160301|2015-09-29 06:30,29,508.25,509.25,508.25,509,31
20160301|2015-09-29 07:00,29,508.75,509.25,508.75,508.75,8
20160301|2015-09-29 07:30,29,509.5,511,509.5,510.5,22
20160301|2015-09-29 08:30,29,510.75,514.25,509.25,514.25,845
20160301|2015-09-29 09:00,29,514.5,516.5,513,515.25,607
20160301|2015-09-29 09:30,29,515.25,516.25,514,515,423
20160301|2015-09-29 10:00,29,515.75,517,514,514.5,218
20160301|2015-09-29 10:30,29,515,515.5,510.25,511.25,358
20160301|2015-09-29 11:00,29,510.75,514,509.25,513,371
20160301|2015-09-29 11:30,29,513.25,514.5,512.5,514,93
20160301|2015-09-29 12:00,29,514.25,515.25,513,514,162
20160301|2015-09-29 12:30,29,514.25,514.25,511.5,511.5,104
20160301|2015-09-29 13:00,29,511.5,511.5,510.25,511,387
20160301|2015-09-29 19:00,30,510,511,510,510.25,15
20160301|2015-09-29 20:00,30,510,510.5,510,510.5,66
20160301|2015-09-29 20:30,30,510.75,511,510.75,510.75,6
20160301|2015-09-29 21:00,30,510.75,510.75,510.5,510.75,51
20160301|2015-09-29 21:30,30,510.75,511,510.5,511,34
20160301|2015-09-29 22:00,30,511.25,511.25,511.25,511.25,3
20160301|2015-09-29 22:30,30,511.5,512,511.5,512,3
20160301|2015-09-29 23:00,30,512.25,512.25,512.25,512.25,2
20160301|2015-09-29 23:30,30,512.25,512.25,512.25,512.25,1
20160301|2015-09-30 01:30,30,512.5,512.5,512.5,512.5,1
20160301|2015-09-30 02:00,30,512.75,513.25,512.75,513.25,8
20160301|2015-09-30 02:30,30,513.5,514,513.5,514,13
20160301|2015-09-30 03:00,30,514,514.75,513.5,513.75,17
20160301|2015-09-30 04:00,30,512.25,512.5,512.25,512.5,17
20160301|2015-09-30 04:30,30,513.75,514,513.25,514,5
20160301|2015-09-30 05:00,30,513.25,514.25,512.5,514.25,9
20160301|2015-09-30 05:30,30,514.25,516,512.75,513.5,45
20160301|2015-09-30 06:00,30,514,514,513.75,514,8
20160301|2015-09-30 06:30,30,513.75,514.5,513.75,514,6
20160301|2015-09-30 07:00,30,514,514.25,512.5,513,23
20160301|2015-09-30 07:30,30,513.25,513.25,511.75,512.25,25
20160301|2015-09-30 08:30,30,512.25,514,508.5,508.5,668
20160301|2015-09-30 09:00,30,508.5,512.75,507.75,510.25,610
20160301|2015-09-30 09:30,30,510,510.25,508.25,508.25,909
20160301|2015-09-30 10:00,30,508.75,508.75,506.25,506.75,944
20160301|2015-09-30 10:30,30,506.75,510,506.75,509,402
20160301|2015-09-30 11:00,30,509,521.75,507.25,515.5,1625
20160301|2015-09-30 11:30,30,515.5,519.25,515,518.5,304
20160301|2015-09-30 12:00,30,518.5,518.5,517,517.25,169
20160301|2015-09-30 12:30,30,517,520.25,516.5,520,210
20160301|2015-09-30 13:00,30,520,522.5,517.75,519.5,1103
20160301|2015-09-30 19:00,1,518.75,520.25,518.75,520,26
20160301|2015-09-30 19:30,1,519,519.5,519,519.5,25
20160301|2015-09-30 20:00,1,519.75,519.75,519.5,519.5,9
20160301|2015-09-30 20:30,1,520,520,519.5,519.5,13
20160301|2015-09-30 21:00,1,519.5,519.5,519.5,519.5,32
20160301|2015-09-30 21:30,1,519.25,519.5,519,519.5,18
20160301|2015-09-30 22:30,1,519.75,520,519.75,520,2
20160301|2015-09-30 23:00,1,520,520,519.75,519.75,53
20160301|2015-09-30 23:30,1,520,520,519.75,519.75,11
20160301|2015-10-01 00:00,1,520,520,519.75,520,38
20160301|2015-10-01 00:30,1,520,520,520,520,23
20160301|2015-10-01 01:00,1,519.75,519.75,519.75,519.75,8
20160301|2015-10-01 01:30,1,519.25,519.25,519,519,25
20160301|2015-10-01 02:00,1,519,519.5,518.75,519.5,44
20160301|2015-10-01 02:30,1,519.5,519.75,519.5,519.5,25
20160301|2015-10-01 03:00,1,519.5,519.5,519.25,519.5,31
20160301|2015-10-01 03:30,1,519.5,519.75,519.5,519.75,128
20160301|2015-10-01 04:00,1,519.75,520,519.75,519.75,76
20160301|2015-10-01 04:30,1,519.75,520.5,519.75,520.5,809
20160301|2015-10-01 05:00,1,521,524.5,521,523.75,111
20160301|2015-10-01 05:30,1,523.75,524.25,523,523.5,111
20160301|2015-10-01 06:00,1,523.5,524,522.75,522.75,109
20160301|2015-10-01 06:30,1,522.75,523.25,522.5,523,7
20160301|2015-10-01 07:00,1,523.5,525.5,523.5,524.75,97
20160301|2015-10-01 07:30,1,524.25,524.75,522.5,523,61
20160301|2015-10-01 08:30,1,524,526.5,521.5,524.5,1233
20160301|2015-10-01 09:00,1,524.5,526.5,523.5,526.25,588
20160301|2015-10-01 09:30,1,526,528.75,522,522.75,1602
20160301|2015-10-01 10:00,1,523,527.75,522.75,526.75,716
20160301|2015-10-01 10:30,1,526.75,530,526,529.5,620
20160301|2015-10-01 11:00,1,529.25,529.75,527.75,528.5,821
20160301|2015-10-01 11:30,1,528.5,528.75,525.5,525.75,480
20160301|2015-10-01 12:00,1,526,527.25,525,527,373
20160301|2015-10-01 12:30,1,527,527,525.25,525.75,251
20160301|2015-10-01 13:00,1,526,526.25,523.5,524.5,981
20160301|2015-10-01 19:00,2,522,524.75,522,524.75,93
20160301|2015-10-01 19:30,2,525,525.5,525,525.5,15
20160301|2015-10-01 20:00,2,525.25,525.25,525.25,525.25,1
20160301|2015-10-01 21:00,2,525.25,525.25,525.25,525.25,7
20160301|2015-10-01 21:30,2,525.25,525.25,525.25,525.25,6
20160301|2015-10-01 22:00,2,525.25,525.5,525.25,525.5,9
20160301|2015-10-01 22:30,2,525.25,525.25,525.25,525.25,5
20160301|2015-10-01 23:00,2,525.25,525.25,525.25,525.25,40
20160301|2015-10-01 23:30,2,525.25,525.25,525.25,525.25,5
20160301|2015-10-02 00:30,2,525.5,525.5,525,525,51
20160301|2015-10-02 01:00,2,525.25,525.25,525.25,525.25,5
20160301|2015-10-02 02:00,2,525.25,525.5,525.25,525.5,2
20160301|2015-10-02 02:30,2,525.5,525.5,525,525.25,99
20160301|2015-10-02 03:00,2,525,525.5,524.75,525,15
20160301|2015-10-02 03:30,2,525.25,525.25,525,525,4
20160301|2015-10-02 04:00,2,524.5,524.75,522.5,523.5,83
20160301|2015-10-02 04:30,2,523.75,523.75,523.25,523.25,34
20160301|2015-10-02 05:00,2,523,523,521,521,305
20160301|2015-10-02 05:30,2,521,521.25,521,521.25,9
20160301|2015-10-02 06:00,2,521,521,520.25,520.75,236
20160301|2015-10-02 06:30,2,520.75,520.75,519.75,520,91
20160301|2015-10-02 07:00,2,520,520.5,519,520,203
20160301|2015-10-02 07:30,2,519.75,521.25,519.75,521,32
20160301|2015-10-02 08:30,2,520.25,523,519,523,564
20160301|2015-10-02 09:00,2,522.75,527.25,522.25,525.5,694
20160301|2015-10-02 09:30,2,526,528.75,526,527.25,335
20160301|2015-10-02 10:00,2,527.25,528,522,522,471
20160301|2015-10-02 10:30,2,522.25,523.75,521.25,521.75,297
20160301|2015-10-02 11:00,2,521.25,522,520.75,521.75,390
20160301|2015-10-02 11:30,2,521.75,523.5,521.5,523.5,212
20160301|2015-10-02 12:00,2,523.75,524.5,520.75,522,409
20160301|2015-10-02 12:30,2,522,523,521.25,521.5,179
20160301|2015-10-02 13:00,2,522,522,517.25,517.25,589
20160301|2015-10-04 19:00,5,517.75,521.25,517.75,520.5,19
20160301|2015-10-04 20:00,5,521.25,523.75,521.25,523.75,3
20160301|2015-10-04 20:30,5,522.5,522.5,522.5,522.5,1
20160301|2015-10-04 21:30,5,522.25,522.25,522.25,522.25,1
20160301|2015-10-04 22:30,5,522,522,521.5,521.5,2
20160301|2015-10-05 00:30,5,522.75,522.75,522.75,522.75,2
20160301|2015-10-05 01:00,5,522.25,522.25,521.25,521.25,9
20160301|2015-10-05 02:00,5,521.5,521.5,521,521.25,18
20160301|2015-10-05 02:30,5,522,522.25,522,522.25,12
20160301|2015-10-05 03:00,5,522.75,522.75,522.25,522.25,2
20160301|2015-10-05 03:30,5,522,522,521.25,521.75,12
20160301|2015-10-05 04:00,5,522.25,522.5,522.25,522.25,9
20160301|2015-10-05 05:00,5,522.5,522.75,521.5,521.5,12
20160301|2015-10-05 05:30,5,521.75,521.75,521,521.5,131
20160301|2015-10-05 06:00,5,522,522.75,522,522.5,10
20160301|2015-10-05 06:30,5,522.25,522.5,521.5,521.5,13
20160301|2015-10-05 07:00,5,521,522,521,521.75,14
20160301|2015-10-05 07:30,5,521.25,523.5,521.25,523.5,41
20160301|2015-10-05 08:30,5,523.75,523.75,518.75,519.75,732
20160301|2015-10-05 09:00,5,519.5,520,517.5,519.25,381
20160301|2015-10-05 09:30,5,519.5,519.75,515.75,518,424
20160301|2015-10-05 10:00,5,517.75,518.25,514.25,515,445
20160301|2015-10-05 10:30,5,515.25,517.5,514.5,517,345
20160301|2015-10-05 11:00,5,517,522.25,517,521,664
20160301|2015-10-05 11:30,5,521.25,521.5,519.25,519.25,317
20160301|2015-10-05 12:00,5,519,522.25,519,521.75,430
20160301|2015-10-05 12:30,5,522,522.25,520.5,522,144
20160301|2015-10-05 13:00,5,521.5,522.25,519.75,521,463
20160301|2015-10-05 19:00,6,520.5,520.5,519.25,520,11
20160301|2015-10-05 19:30,6,520,520,520,520,2
20160301|2015-10-05 21:30,6,520.75,520.75,520.75,520.75,1
20160301|2015-10-05 22:00,6,521,521,521,521,5
20160301|2015-10-05 22:30,6,520.75,520.75,520.75,520.75,1
20160301|2015-10-05 23:00,6,521,521,521,521,44
20160301|2015-10-05 23:30,6,521.5,522,521.5,522,4
20160301|2015-10-06 01:30,6,521.75,521.75,521.75,521.75,1
20160301|2015-10-06 02:00,6,521.5,521.5,521.5,521.5,1
20160301|2015-10-06 02:30,6,521,521.5,521,521.5,15
20160301|2015-10-06 03:00,6,521.5,521.5,521.25,521.25,28
20160301|2015-10-06 03:30,6,521.25,521.25,521.25,521.25,12
20160301|2015-10-06 04:30,6,521,521,521,521,1
20160301|2015-10-06 05:00,6,521,521,521,521,3
20160301|2015-10-06 05:30,6,520.75,520.75,520.75,520.75,14
20160301|2015-10-06 06:00,6,520.75,520.75,520.75,520.75,11
20160301|2015-10-06 06:30,6,520.25,520.25,519.75,519.75,4
20160301|2015-10-06 07:00,6,519.5,523.75,519.5,523.25,143
20160301|2015-10-06 07:30,6,523.75,527.5,523.75,526,273
20160301|2015-10-06 08:30,6,526.75,529.5,526,526.5,876
20160301|2015-10-06 09:00,6,526.75,528.75,526.5,527.25,591
20160301|2015-10-06 09:30,6,527.5,530.75,527.5,530.5,476
20160301|2015-10-06 10:00,6,530.75,532,529.25,530,1135
20160301|2015-10-06 10:30,6,530,530.75,528.5,530.5,284
20160301|2015-10-06 11:00,6,530.5,532,530.25,530.5,485
20160301|2015-10-06 11:30,6,530.5,532,530.5,531,213
20160301|2015-10-06 12:00,6,531,531.5,529.5,530.75,215
20160301|2015-10-06 12:30,6,530.5,531.5,529.5,531.25,240
20160301|2015-10-06 13:00,6,531,533.5,530.75,533,723
20160301|2015-10-06 19:00,7,531.75,532.75,531.75,532.5,21
20160301|2015-10-06 19:30,7,533,533.25,532.75,533.25,12
20160301|2015-10-06 20:00,7,532.75,533,532.25,533,52
20160301|2015-10-06 20:30,7,533,533,533,533,1
20160301|2015-10-06 21:00,7,533,533,533,533,11
20160301|2015-10-06 21:30,7,532.75,533,532.5,532.75,31
20160301|2015-10-06 22:00,7,532.75,533,532.75,533,43
20160301|2015-10-06 22:30,7,533,533,533,533,2
20160301|2015-10-06 23:00,7,533,533,533,533,15
20160301|2015-10-06 23:30,7,533,533,533,533,1
20160301|2015-10-07 00:00,7,532.75,532.75,532.75,532.75,2
20160301|2015-10-07 01:00,7,532.75,532.75,532,532.5,22
20160301|2015-10-07 01:30,7,532.75,532.75,532.75,532.75,1
20160301|2015-10-07 02:00,7,532.75,533,532.75,533,8
20160301|2015-10-07 02:30,7,533,533.25,532.75,532.75,18
20160301|2015-10-07 03:00,7,532.75,536,532.75,536,69
20160301|2015-10-07 03:30,7,536,537.5,536,537.5,125
20160301|2015-10-07 04:00,7,537.75,538,537.5,537.5,47
20160301|2015-10-07 04:30,7,537.75,538,537,537,234
20160301|2015-10-07 05:00,7,536.5,536.5,535.75,536.25,51
20160301|2015-10-07 05:30,7,536.25,537.25,536.25,537.25,8
20160301|2015-10-07 06:00,7,536.5,537.5,536.25,537.25,82
20160301|2015-10-07 06:30,7,537.5,537.5,537.25,537.25,164
20160301|2015-10-07 07:00,7,537,537,536,536.25,35
20160301|2015-10-07 07:30,7,536.25,536.75,536.25,536.5,21
20160301|2015-10-07 08:30,7,536,536.5,529.25,530.5,872
20160301|2015-10-07 09:00,7,530.25,531,525.25,526,690
20160301|2015-10-07 09:30,7,525.75,527,523.75,525.5,464
20160301|2015-10-07 10:00,7,525.5,526,523.75,524,325
20160301|2015-10-07 10:30,7,524.25,524.5,522.25,524.25,325
20160301|2015-10-07 11:00,7,524,524.75,523,524,179
20160301|2015-10-07 11:30,7,523.75,523.75,523,523.25,124
20160301|2015-10-07 12:00,7,523.75,524.5,523.5,524.5,163
20160301|2015-10-07 12:30,7,524.75,525.25,523.75,524.75,122
20160301|2015-10-07 13:00,7,524.75,525,523.25,523.5,527
20160301|2015-10-07 19:00,8,522.25,523.5,522.25,523.5,4
20160301|2015-10-07 19:30,8,524,524.25,524,524.25,2
20160301|2015-10-07 20:00,8,524,524,523.5,523.75,27
20160301|2015-10-07 20:30,8,523.75,525,523.75,525,13
20160301|2015-10-07 21:00,8,525.5,525.5,525.5,525.5,2
20160301|2015-10-07 21:30,8,525.75,526.25,525.75,526,90
20160301|2015-10-07 22:00,8,526.25,526.25,526,526,5
20160301|2015-10-07 22:30,8,526,526.25,526,526,89
20160301|2015-10-07 23:00,8,526,526,525.25,525.25,21
20160301|2015-10-07 23:30,8,525.75,526,525.75,526,2
20160301|2015-10-08 00:00,8,525.75,525.75,525,525,57
20160301|2015-10-08 00:30,8,525.5,525.75,525.5,525.75,8
20160301|2015-10-08 01:00,8,525.75,525.75,525.25,525.25,16
20160301|2015-10-08 01:30,8,525.75,525.75,525.5,525.5,21
20160301|2015-10-08 02:00,8,525.5,525.75,524.75,525.75,15
20160301|2015-10-08 02:30,8,525.5,525.75,525.5,525.75,6
20160301|2015-10-08 03:00,8,525.25,525.25,525.25,525.25,3
20160301|2015-10-08 03:30,8,525.25,525.25,525.25,525.25,7
20160301|2015-10-08 04:00,8,524.75,525,524.75,525,39
20160301|2015-10-08 04:30,8,525.75,525.75,525.75,525.75,1
20160301|2015-10-08 05:00,8,526,526,525.5,525.5,13
20160301|2015-10-08 05:30,8,525.5,526.5,525.25,525.25,128
20160301|2015-10-08 06:00,8,525.5,526.25,525.5,526,58
20160301|2015-10-08 06:30,8,525.75,526,525.25,525.25,45
20160301|2015-10-08 07:00,8,525,525.5,524.25,525,184
20160301|2015-10-08 07:30,8,524.5,524.5,523.5,523.5,46
20160301|2015-10-08 08:30,8,524,528.5,522.5,526.5,1158
20160301|2015-10-08 09:00,8,526,526.5,521.5,522.25,489
20160301|2015-10-08 09:30,8,521.75,522,518.75,518.75,397
20160301|2015-10-08 10:00,8,518.75,519.5,517.5,519.25,442
20160301|2015-10-08 10:30,8,518.5,519.75,517.5,519.5,269
20160301|2015-10-08 11:00,8,519.25,519.5,518,518.5,158
20160301|2015-10-08 11:30,8,518.75,518.75,517,517.75,335
20160301|2015-10-08 12:00,8,517.75,518.5,517,518.25,224
20160301|2015-10-08 12:30,8,518,518.25,517.5,518,323
20160301|2015-10-08 13:00,8,518,520.25,518,518,681
20160301|2015-10-08 19:00,9,518.25,518.75,518.25,518.75,4
20160301|2015-10-08 19:30,9,519,519.25,519,519,6
20160301|2015-10-08 20:00,9,519.5,520.5,519.5,520.5,3
20160301|2015-10-08 20:30,9,521,521.25,521,521,16
20160301|2015-10-08 21:00,9,521,521,521,521,3
20160301|2015-10-08 21:30,9,520.75,521,520.25,521,56
20160301|2015-10-08 22:00,9,521,523.25,521,523.25,16
20160301|2015-10-08 22:30,9,523.25,523.25,523,523,2
20160301|2015-10-08 23:00,9,522.5,522.5,522.5,522.5,3
20160301|2015-10-08 23:30,9,522.5,522.5,522.5,522.5,5
20160301|2015-10-09 00:00,9,522.5,522.5,522,522.5,17
20160301|2015-10-09 00:30,9,522.5,522.5,522.5,522.5,11
20160301|2015-10-09 01:00,9,522.25,522.5,521,521,44
20160301|2015-10-09 01:30,9,521.5,521.5,519.25,519.25,10
20160301|2015-10-09 02:00,9,519,519,519,519,2
20160301|2015-10-09 02:30,9,519.25,519.25,519,519.25,7
20160301|2015-10-09 03:00,9,520,520,520,520,2
20160301|2015-10-09 03:30,9,521,522.25,521,522.25,19
20160301|2015-10-09 04:00,9,522.25,523,522,522.25,18
20160301|2015-10-09 04:30,9,522,522,521.75,521.75,10
20160301|2015-10-09 05:00,9,522.25,522.25,522,522,17
20160301|2015-10-09 05:30,9,522,522.25,521.25,521.5,295
20160301|2015-10-09 06:00,9,521.5,522.5,521.5,522.25,14
20160301|2015-10-09 06:30,9,522.5,522.5,522,522.25,11
20160301|2015-10-09 07:00,9,522.25,523.5,522.25,523.5,14
20160301|2015-10-09 07:30,9,523.25,525,522.5,522.5,125
20160301|2015-10-09 08:30,9,522.25,522.25,517.25,517.75,513
20160301|2015-10-09 09:00,9,518.25,520,516.5,518.5,387
20160301|2015-10-09 09:30,9,518.25,521.5,516,521.5,406
20160301|2015-10-09 10:00,9,521,522.25,520.25,522,311
20160301|2015-10-09 10:30,9,522,522,518,519.5,761
20160301|2015-10-09 11:00,9,519.25,524.25,511.75,522.5,1294
20160301|2015-10-09 11:30,9,522.5,526.5,522.5,525.75,380
20160301|2015-10-09 12:00,9,525.5,525.5,520.5,521.25,433
20160301|2015-10-09 12:30,9,520.75,521,518,518.5,208
20160301|2015-10-09 13:00,9,518.5,519.5,515.5,516,441
20160301|2015-10-11 19:00,12,514.75,517.5,514.75,515.25,31
20160301|2015-10-11 19:30,12,516,516,516,516,5
20160301|2015-10-11 20:00,12,516,516,516,516,2
20160301|2015-10-11 20:30,12,515.5,515.5,515.5,515.5,1
20160301|2015-10-11 21:30,12,516.5,516.5,516.5,516.5,1
20160301|2015-10-11 22:00,12,516.75,517,516.25,516.25,13
20160301|2015-10-11 23:00,12,516,516,516,516,8
20160301|2015-10-12 00:30,12,515.25,515.25,515.25,515.25,1
20160301|2015-10-12 01:00,12,515.5,515.5,515.25,515.25,25
20160301|2015-10-12 01:30,12,516.25,516.25,515.75,515.75,36
20160301|2015-10-12 02:00,12,515.5,516,515.5,516,8
20160301|2015-10-12 02:30,12,516.75,516.75,516.5,516.5,8
20160301|2015-10-12 03:00,12,516.75,516.75,516.75,516.75,1
20160301|2015-10-12 03:30,12,516.25,517,516.25,517,15
20160301|2015-10-12 04:00,12,516.5,516.75,516.5,516.5,19
20160301|2015-10-12 05:30,12,516.25,516.25,515,515,7
20160301|2015-10-12 06:00,12,515.25,515.25,515.25,515.25,2
20160301|2015-10-12 06:30,12,515.25,515.25,514.25,514.25,99
20160301|2015-10-12 07:00,12,513.75,515.25,513.75,514.5,135
20160301|2015-10-12 07:30,12,514,514.25,513.75,514,20
20160301|2015-10-12 08:30,12,514.25,515.5,511,515,754
20160301|2015-10-12 09:00,12,515,516.5,513.75,515.25,313
20160301|2015-10-12 09:30,12,515.25,515.75,513,515.25,173
20160301|2015-10-12 10:00,12,515.25,515.25,512.75,513.5,159
20160301|2015-10-12 10:30,12,513.5,517.25,513.25,516.5,552
20160301|2015-10-12 11:00,12,516.75,517.75,516.25,516.25,372
20160301|2015-10-12 11:30,12,516.25,517.75,515.5,515.5,151
20160301|2015-10-12 12:00,12,516,517.5,515.25,517.5,79
20160301|2015-10-12 12:30,12,517,517,515.75,516.5,73
20160301|2015-10-12 13:00,12,516.25,517,513.5,516,317
20160301|2015-10-12 19:00,13,514.5,514.5,513.25,513.25,45
20160301|2015-10-12 19:30,13,512.75,513,512.75,513,5
20160301|2015-10-12 20:00,13,513,513.25,513,513.25,4
20160301|2015-10-12 20:30,13,513.25,513.25,513.25,513.25,6
20160301|2015-10-12 21:00,13,513.5,513.5,513.5,513.5,14
20160301|2015-10-12 21:30,13,513.5,513.5,513.5,513.5,4
20160301|2015-10-12 22:00,13,513.5,513.5,513.5,513.5,7
20160301|2015-10-12 23:00,13,513.75,513.75,513.75,513.75,7
20160301|2015-10-13 00:00,13,513.75,514,513.75,514,6
20160301|2015-10-13 01:00,13,514.5,514.5,514.25,514.25,6
20160301|2015-10-13 01:30,13,514.5,515,514.25,515,9
20160301|2015-10-13 02:00,13,514.25,515.25,514.25,515,49
20160301|2015-10-13 02:30,13,515.5,516,515.5,516,22
20160301|2015-10-13 03:00,13,516,516,515.5,515.5,9
20160301|2015-10-13 04:30,13,515.25,515.25,515,515.25,23
20160301|2015-10-13 05:00,13,515.25,515.25,514.75,514.75,44
20160301|2015-10-13 05:30,13,514.5,514.5,514.25,514.5,3
20160301|2015-10-13 06:00,13,515,515,515,515,1
20160301|2015-10-13 06:30,13,515.25,516.75,514,514.5,209
20160301|2015-10-13 07:00,13,515,516,515,516,64
20160301|2015-10-13 07:30,13,515.75,515.75,515,515.75,34
20160301|2015-10-13 08:30,13,515.5,522,515.25,521.5,920
20160301|2015-10-13 09:00,13,521.75,523,519.5,519.75,424
20160301|2015-10-13 09:30,13,519.5,519.5,517.75,517.75,266
20160301|2015-10-13 10:00,13,518,523.25,518,522.25,852
20160301|2015-10-13 10:30,13,522.75,523.75,520.25,521.25,274
20160301|2015-10-13 11:00,13,521,524,520.75,523.5,134
20160301|2015-10-13 11:30,13,523.5,525.5,522.5,524.5,291
20160301|2015-10-13 12:00,13,524.5,526.75,524.5,526.25,345
20160301|2015-10-13 12:30,13,526.25,529.25,525.75,528,401
20160301|2015-10-13 13:00,13,528.25,529.5,526.75,528,401
20160301|2015-10-13 19:00,14,525.5,527.5,525.5,527.5,17
20160301|2015-10-13 19:30,14,527.75,527.75,527.5,527.5,2
20160301|2015-10-13 20:00,14,527,527,526.25,526.75,14
20160301|2015-10-13 20:30,14,526.75,526.75,526.5,526.5,6
20160301|2015-10-13 21:00,14,526.25,526.5,526.25,526.5,2
20160301|2015-10-13 22:00,14,526.75,526.75,526.75,526.75,2
20160301|2015-10-13 22:30,14,526.75,526.75,526,526,105
20160301|2015-10-13 23:30,14,526.5,526.5,526.5,526.5,4
20160301|2015-10-14 00:30,14,526,526,526,526,2
20160301|2015-10-14 01:00,14,526.25,526.25,525.75,525.75,14
20160301|2015-10-14 01:30,14,525.25,525.25,525,525,8
20160301|2015-10-14 02:00,14,525.25,525.25,525,525,8
20160301|2015-10-14 02:30,14,525,525,525,525,3
20160301|2015-10-14 03:00,14,525,525,523.75,523.75,9
20160301|2015-10-14 03:30,14,524.5,525.25,524.5,525.25,14
20160301|2015-10-14 04:00,14,525,525.25,525,525.25,10
20160301|2015-10-14 04:30,14,525,525.25,525,525.25,5
20160301|2015-10-14 05:00,14,525.25,525.75,525,525.25,19
20160301|2015-10-14 05:30,14,525.5,525.5,525.5,525.5,3
20160301|2015-10-14 06:00,14,525.25,525.5,525.25,525.25,7
20160301|2015-10-14 06:30,14,525.5,525.75,525.5,525.75,4
20160301|2015-10-14 07:00,14,525.75,527.5,525.75,526.75,44
20160301|2015-10-14 07:30,14,526.5,527.5,526.5,526.75,16
20160301|2015-10-14 08:30,14,526.5,526.75,518.75,519.5,704
20160301|2015-10-14 09:00,14,519.25,519.5,517.75,517.75,233
20160301|2015-10-14 09:30,14,518,518.25,515.5,516.5,240
20160301|2015-10-14 10:00,14,516.25,517.5,516.25,516.75,167
20160301|2015-10-14 10:30,14,516.75,518.25,516.25,517.5,280
20160301|2015-10-14 11:00,14,517.75,518,516.25,517.25,139
20160301|2015-10-14 11:30,14,516.75,516.75,516.5,516.75,64
20160301|2015-10-14 12:00,14,516.5,517,516.25,516.75,91
20160301|2015-10-14 12:30,14,516.75,517,516.25,516.25,98
20160301|2015-10-14 13:00,14,516.75,517.5,515.5,516,411
20160301|2015-10-14 19:00,15,516,516,514.5,515.75,51
20160301|2015-10-14 19:30,15,515.25,515.5,515.25,515.5,4
20160301|2015-10-14 20:00,15,515.75,516,515.75,515.75,4
20160301|2015-10-14 20:30,15,516,516.25,516,516.25,4
20160301|2015-10-14 21:00,15,516.75,516.75,516.75,516.75,1
20160301|2015-10-14 21:30,15,516.75,516.75,516.75,516.75,1
20160301|2015-10-14 22:30,15,516.5,517,516.5,516.5,13
20160301|2015-10-15 00:00,15,516.75,516.75,516,516.75,56
20160301|2015-10-15 00:30,15,516.5,516.75,516.5,516.75,8
20160301|2015-10-15 01:00,15,517,517,516.75,516.75,3
20160301|2015-10-15 01:30,15,517,517.25,516.75,517.25,12
20160301|2015-10-15 02:00,15,517.75,517.75,517.75,517.75,4
20160301|2015-10-15 02:30,15,517.5,517.5,516.5,516.5,7
20160301|2015-10-15 03:30,15,517.25,517.75,517.25,517.75,10
20160301|2015-10-15 04:00,15,517.5,518,517.5,517.5,7
20160301|2015-10-15 04:30,15,517,517.5,516.75,517.5,67
20160301|2015-10-15 05:00,15,516.75,517,516,516,10
20160301|2015-10-15 05:30,15,516.25,516.25,515.25,515.5,15
20160301|2015-10-15 06:00,15,514.75,514.75,514.5,514.75,20
20160301|2015-10-15 06:30,15,515,515.5,514.75,514.75,7
20160301|2015-10-15 07:00,15,515.25,516.75,515.25,516.25,47
20160301|2015-10-15 07:30,15,516.25,516.25,515,515.25,53
20160301|2015-10-15 08:30,15,516,519.75,515.5,519.75,431
20160301|2015-10-15 09:00,15,519.75,520.75,518,518,307
20160301|2015-10-15 09:30,15,517.5,517.5,514.25,514.5,337
20160301|2015-10-15 10:00,15,514.5,516,514.5,515.5,141
20160301|2015-10-15 10:30,15,515,515.75,513.75,513.75,227
20160301|2015-10-15 11:00,15,513.75,514,511.75,512.75,297
20160301|2015-10-15 11:30,15,513,513.25,512.25,512.75,147
20160301|2015-10-15 12:00,15,512.5,512.75,511.5,512.75,283
20160301|2015-10-15 12:30,15,512.5,512.75,510,510.75,539
20160301|2015-10-15 13:00,15,511,511,510,510.25,777
20160301|2015-10-15 19:00,16,510,510.75,509.5,509.75,224
20160301|2015-10-15 19:30,16,509.75,510,508.5,508.5,171
20160301|2015-10-15 20:00,16,508.75,508.75,508.25,508.25,16
20160301|2015-10-15 20:30,16,508,508.5,508,508.25,45
20160301|2015-10-15 21:00,16,508.5,509,508.25,508.25,34
20160301|2015-10-15 21:30,16,508.25,508.25,507.5,507.5,107
20160301|2015-10-15 22:00,16,507.25,507.25,507.25,507.25,5
20160301|2015-10-15 22:30,16,507.25,507.75,507.25,507.75,16
20160301|2015-10-15 23:30,16,508.25,509.25,508.25,509.25,17
20160301|2015-10-16 00:00,16,509.25,509.5,509.25,509.5,4
20160301|2015-10-16 00:30,16,509.25,509.5,509.25,509.5,12
20160301|2015-10-16 01:00,16,509.75,510.75,509.75,510.75,5
20160301|2015-10-16 01:30,16,511.25,511.5,510.5,510.5,41
20160301|2015-10-16 02:00,16,510.25,510.75,510.25,510.75,8
20160301|2015-10-16 02:30,16,511,511.75,511,511.75,25
20160301|2015-10-16 03:00,16,512,512.25,512,512,5
20160301|2015-10-16 03:30,16,512.25,512.25,511.25,511.25,16
20160301|2015-10-16 04:00,16,511.5,511.5,511.25,511.25,4
20160301|2015-10-16 04:30,16,511.75,511.75,511.75,511.75,32
20160301|2015-10-16 05:00,16,511.25,511.5,511,511.5,160
20160301|2015-10-16 05:30,16,511.5,511.5,511.5,511.5,42
20160301|2015-10-16 06:00,16,511.5,511.5,511.25,511.25,32
20160301|2015-10-16 06:30,16,511.5,512,511.5,511.75,32
20160301|2015-10-16 07:00,16,511.75,512,511.5,511.75,79
20160301|2015-10-16 07:30,16,511.75,513.75,511.75,513.25,58
20160301|2015-10-16 08:30,16,514,514,505.5,507,1839
20160301|2015-10-16 09:00,16,506.75,506.75,500.25,502.5,1519
20160301|2015-10-16 09:30,16,502.25,502.75,500.5,500.5,1152
20160301|2015-10-16 10:00,16,500.5,501.25,499.75,500.5,669
20160301|2015-10-16 10:30,16,500.5,500.5,498.5,499.25,686
20160301|2015-10-16 11:00,16,499.25,499.75,498.5,498.75,600
20160301|2015-10-16 11:30,16,498.75,499.5,498,498,541
20160301|2015-10-16 12:00,16,498,500.75,497.75,500.25,887
20160301|2015-10-16 12:30,16,500.25,502.5,500,501,694
20160301|2015-10-16 13:00,16,501.25,503.25,499.75,502.25,632
20160301|2015-10-18 19:00,19,499.25,499.25,495.5,496,122
20160301|2015-10-18 19:30,19,496,496.5,495.5,495.5,43
20160301|2015-10-18 20:00,19,496,496.25,495.5,495.5,44
20160301|2015-10-18 20:30,19,495.5,495.75,495.5,495.75,38
20160301|2015-10-18 21:00,19,495.75,495.75,495.75,495.75,69
20160301|2015-10-18 21:30,19,495.5,495.75,495.5,495.75,17
20160301|2015-10-18 22:00,19,495.5,495.5,495.5,495.5,4
20160301|2015-10-18 22:30,19,495.5,495.75,495.5,495.75,25
20160301|2015-10-18 23:00,19,495.5,495.75,495.5,495.75,28
20160301|2015-10-18 23:30,19,495.75,496,495.5,495.75,27
20160301|2015-10-19 00:00,19,495.5,495.5,495.5,495.5,4
20160301|2015-10-19 00:30,19,495.5,495.75,495.25,495.75,28
20160301|2015-10-19 01:00,19,495.5,495.5,495,495.25,52
20160301|2015-10-19 01:30,19,495,495.25,495,495.25,11
20160301|2015-10-19 02:00,19,495.25,495.25,495,495,72
20160301|2015-10-19 02:30,19,495.25,495.25,494,494.25,265
20160301|2015-10-19 03:00,19,494.75,495,494.25,494.25,208
20160301|2015-10-19 03:30,19,494.25,495,494,495,18
20160301|2015-10-19 04:00,19,495,495.5,494.25,495,138
20160301|2015-10-19 04:30,19,495,495.25,494.25,494.25,111
20160301|2015-10-19 05:00,19,494.5,494.5,494.25,494.25,22
20160301|2015-10-19 05:30,19,494.25,494.75,494,494.75,107
20160301|2015-10-19 06:00,19,495,495,494.5,494.5,10
20160301|2015-10-19 06:30,19,494.75,494.75,493.75,494.5,29
20160301|2015-10-19 07:00,19,494.25,495.5,493.5,495,103
20160301|2015-10-19 07:30,19,495.25,496.5,495.25,496,12
20160301|2015-10-19 08:30,19,495.75,500.25,494.75,498.75,578
20160301|2015-10-19 09:00,19,498.75,501,497.5,498.25,524
20160301|2015-10-19 09:30,19,498.5,498.75,496,497,269
20160301|2015-10-19 10:00,19,497,497.5,494.75,496.25,518
20160301|2015-10-19 10:30,19,496,496,494.5,494.5,362
20160301|2015-10-19 11:00,19,494.75,494.75,493.25,493.5,555
20160301|2015-10-19 11:30,19,493.5,494,493,493.5,635
20160301|2015-10-19 12:00,19,493.5,494.25,492.5,492.75,513
20160301|2015-10-19 12:30,19,492.75,494.25,492.25,493.25,675
20160301|2015-10-19 13:00,19,493,494.25,491.75,493.5,1032
20160301|2015-10-19 19:00,20,493.25,493.25,492.5,492.5,25
20160301|2015-10-19 19:30,20,492.25,492.5,492,492.5,12
20160301|2015-10-19 20:00,20,492.25,492.5,492.25,492.25,11
20160301|2015-10-19 20:30,20,492.25,492.75,492.25,492.25,47
20160301|2015-10-19 21:00,20,492.25,492.25,492.25,492.25,6
20160301|2015-10-19 21:30,20,492.25,492.25,492.25,492.25,1
20160301|2015-10-19 22:00,20,492.5,492.5,492.25,492.5,12
20160301|2015-10-19 22:30,20,492.25,492.5,492.25,492.25,40
20160301|2015-10-19 23:00,20,492.5,492.5,492.5,492.5,69
20160301|2015-10-19 23:30,20,492.25,492.75,492.25,492.75,58
20160301|2015-10-20 00:00,20,492.75,492.75,492.75,492.75,1
20160301|2015-10-20 00:30,20,492.75,493,492.75,493,10
20160301|2015-10-20 01:00,20,493,493,492.75,492.75,2
20160301|2015-10-20 01:30,20,492.5,492.5,491,492,90
20160301|2015-10-20 02:00,20,492.25,493,492.25,493,73
20160301|2015-10-20 02:30,20,493,493,492,492.25,12
20160301|2015-10-20 03:00,20,492,492,491.5,491.5,3
20160301|2015-10-20 03:30,20,492.5,493.25,492.5,493.25,13
20160301|2015-10-20 04:00,20,493.5,494.75,493.25,494.5,165
20160301|2015-10-20 04:30,20,495,495,494.75,494.75,24
20160301|2015-10-20 05:00,20,495.25,496.25,495.25,496.25,17
20160301|2015-10-20 05:30,20,495.75,496,495.5,496,8
20160301|2015-10-20 06:00,20,496.25,496.25,496,496.25,10
20160301|2015-10-20 06:30,20,496.5,496.5,495.5,495.5,37
20160301|2015-10-20 07:00,20,495.75,495.75,493.5,493.5,30
20160301|2015-10-20 07:30,20,493.75,495.5,493.75,495.5,5
20160301|2015-10-20 08:30,20,495.25,497.25,493,496.5,528
20160301|2015-10-20 09:00,20,496.5,497.5,495,495,387
20160301|2015-10-20 09:30,20,495.25,495.25,492,492.25,644
20160301|2015-10-20 10:00,20,492.5,494.25,492.5,493.75,581
20160301|2015-10-20 10:30,20,493.25,494,492,492.75,417
20160301|2015-10-20 11:00,20,493,494,492.5,493,148
20160301|2015-10-20 11:30,20,492.75,494.25,492.75,493.75,213
20160301|2015-10-20 12:00,20,493.75,495,493.75,495,264
20160301|2015-10-20 12:30,20,495.25,495.75,494.75,495,227
20160301|2015-10-20 13:00,20,495.25,498.75,495,498,813
20160301|2015-10-20 19:00,21,498.25,501,498.25,501,33
20160301|2015-10-20 19:30,21,500.75,500.75,499.75,500,7
20160301|2015-10-20 20:00,21,499.75,500,499.75,500,4
20160301|2015-10-20 20:30,21,500,500,499.5,499.5,5
20160301|2015-10-20 21:00,21,499,499,498.75,498.75,3
20160301|2015-10-20 21:30,21,498.5,498.75,498.5,498.75,2
20160301|2015-10-20 22:00,21,498.5,498.5,498.25,498.25,7
20160301|2015-10-20 23:30,21,498.25,498.25,498.25,498.25,1
20160301|2015-10-21 00:00,21,498.5,498.5,498.5,498.5,3
20160301|2015-10-21 01:00,21,498.25,499.25,498.25,498.5,4
20160301|2015-10-21 01:30,21,499.25,499.25,499.25,499.25,1
20160301|2015-10-21 02:00,21,499.25,499.5,499,499,17
20160301|2015-10-21 02:30,21,498.75,498.75,498.5,498.75,20
20160301|2015-10-21 03:00,21,498.5,498.5,498.25,498.25,4
20160301|2015-10-21 03:30,21,498.25,498.25,497.75,497.75,59
20160301|2015-10-21 04:00,21,497.5,498,497.5,497.5,18
20160301|2015-10-21 04:30,21,497.5,497.5,497,497,7
20160301|2015-10-21 05:00,21,496.75,498,496.75,497.5,12
20160301|2015-10-21 05:30,21,497.25,497.25,497.25,497.25,13
20160301|2015-10-21 06:00,21,498,498.5,498,498.5,30
20160301|2015-10-21 06:30,21,498.5,499.5,498,498,41
20160301|2015-10-21 07:00,21,498.25,499.75,497.75,498.5,135
20160301|2015-10-21 07:30,21,498.5,499,498.5,499,32
20160301|2015-10-21 08:30,21,498.5,501.75,498.25,501.25,453
20160301|2015-10-21 09:00,21,501.75,502.25,499.5,501,270
20160301|2015-10-21 09:30,21,501,502.75,500.5,501.75,239
20160301|2015-10-21 10:00,21,502.25,502.75,501.25,502.25,117
20160301|2015-10-21 10:30,21,502,502.75,501.25,502.75,47
20160301|2015-10-21 11:00,21,502.75,503.5,502.5,502.5,155
20160301|2015-10-21 11:30,21,503,503,502,502.75,45
20160301|2015-10-21 12:00,21,502.75,503.25,501.75,502.25,267
20160301|2015-10-21 12:30,21,502.25,503.5,501.75,502.5,189
20160301|2015-10-21 13:00,21,502.75,503.25,500.75,501,372
20160301|2015-10-21 19:00,22,501.25,503,501.25,503,22
20160301|2015-10-21 19:30,22,503.25,503.5,503.25,503.5,2
20160301|2015-10-21 20:00,22,503,503.25,503,503.25,2
20160301|2015-10-21 21:00,22,503.25,503.5,503.25,503.5,5
20160301|2015-10-21 22:00,22,503.5,503.75,503.5,503.5,10
20160301|2015-10-21 23:00,22,503.5,504.25,503.5,504.25,11
20160301|2015-10-21 23:30,22,504,504,504,504,1
20160301|2015-10-22 01:00,22,504.25,504.25,504.25,504.25,5
20160301|2015-10-22 01:30,22,504.25,504.5,504,504.5,12
20160301|2015-10-22 02:00,22,504.25,505,504.25,504.75,404
20160301|2015-10-22 02:30,22,504.75,505.25,504.75,505.25,78
20160301|2015-10-22 03:00,22,505,505,505,505,34
20160301|2015-10-22 03:30,22,505.25,505.25,504.25,504.75,191
20160301|2015-10-22 04:00,22,505,505,504.75,505,69
20160301|2015-10-22 04:30,22,505,505,505,505,21
20160301|2015-10-22 05:00,22,504.75,505,504.75,505,59
20160301|2015-10-22 05:30,22,505.25,506.25,505.25,505.25,200
20160301|2015-10-22 06:00,22,505.75,506,505.5,506,32
20160301|2015-10-22 06:30,22,506,506.5,505.5,505.5,240
20160301|2015-10-22 07:00,22,505.75,507,505.75,506,76
20160301|2015-10-22 07:30,22,506,506,503.5,503.5,67
20160301|2015-10-22 08:30,22,503.5,505,498.5,505,600
20160301|2015-10-22 09:00,22,504.75,505.5,500.75,501.75,305
20160301|2015-10-22 09:30,22,501.75,502,499.5,501.5,313
20160301|2015-10-22 10:00,22,501.25,501.75,499.25,500,173
20160301|2015-10-22 10:30,22,500.25,500.75,498.25,498.75,349
20160301|2015-10-22 11:00,22,498.5,498.5,497.25,498.25,160
20160301|2015-10-22 11:30,22,498.5,499.5,498.25,498.5,151
20160301|2015-10-22 12:00,22,498.5,500,498.5,499.5,284
20160301|2015-10-22 12:30,22,499,499.5,498.5,498.75,109
20160301|2015-10-22 13:00,22,498.75,498.75,496.75,497.5,451
20160301|2015-10-22 19:00,23,497,497,495.5,496.25,48
20160301|2015-10-22 19:30,23,496.5,496.5,496.5,496.5,1
20160301|2015-10-22 20:00,23,496.5,496.5,496.5,496.5,1
20160301|2015-10-22 21:30,23,496.25,496.25,496.25,496.25,2
20160301|2015-10-22 22:00,23,496.5,496.5,496.5,496.5,1
20160301|2015-10-22 22:30,23,496.5,496.5,496.25,496.25,11
20160301|2015-10-22 23:30,23,496.75,497,496.75,497,4
20160301|2015-10-23 00:00,23,496.75,496.75,496.75,496.75,38
20160301|2015-10-23 01:00,23,496.75,496.75,496.5,496.75,68
20160301|2015-10-23 01:30,23,496.5,496.5,496.25,496.5,31
20160301|2015-10-23 02:00,23,497,497.75,497,497.75,19
20160301|2015-10-23 02:30,23,498.25,499.75,498.25,499.75,199
20160301|2015-10-23 03:00,23,499.75,500,499.25,499.75,45
20160301|2015-10-23 03:30,23,499.75,499.75,499.5,499.75,40
20160301|2015-10-23 04:00,23,499,499,498.5,498.5,13
20160301|2015-10-23 04:30,23,498.25,498.25,498,498.25,13
20160301|2015-10-23 05:30,23,498.5,498.5,497.5,497.5,22
20160301|2015-10-23 06:00,23,498.5,499.75,498.25,499.25,20
20160301|2015-10-23 06:30,23,499.5,499.5,498.5,499,17
20160301|2015-10-23 07:00,23,499.75,499.75,498.5,498.5,59
20160301|2015-10-23 07:30,23,498.25,498.75,498.25,498.75,4
20160301|2015-10-23 08:30,23,498.5,498.5,495.5,497.5,612
20160301|2015-10-23 09:00,23,496.75,497,493,493.25,924
20160301|2015-10-23 09:30,23,493.5,493.5,491.25,492.5,914
20160301|2015-10-23 10:00,23,492.25,493,491.25,492.75,351
20160301|2015-10-23 10:30,23,492.75,493,491.75,493,184
20160301|2015-10-23 11:00,23,493.25,493.5,492.25,493.25,175
20160301|2015-10-23 11:30,23,493,494.25,492.75,493.5,364
20160301|2015-10-23 12:00,23,493.5,493.75,492.25,493,241
20160301|2015-10-23 12:30,23,493,493.5,492.5,493.25,311
20160301|2015-10-23 13:00,23,493.25,497.75,492.75,497.5,1178
20160301|2015-10-25 19:00,26,499.5,506,499.5,505,161
20160301|2015-10-25 19:30,26,504.5,505,504,505,59
20160301|2015-10-25 20:00,26,504,506.25,503.75,506.25,32
20160301|2015-10-25 20:30,26,505.75,505.75,505.25,505.25,22
20160301|2015-10-25 21:00,26,504.75,504.75,504.5,504.5,12
20160301|2015-10-25 21:30,26,504.75,504.75,504.75,504.75,2
20160301|2015-10-25 22:00,26,504.5,504.5,504.5,504.5,3
20160301|2015-10-25 22:30,26,504.5,504.5,504.5,504.5,1
20160301|2015-10-25 23:30,26,504,504,503.75,503.75,5
20160301|2015-10-26 00:30,26,503.75,503.75,503.75,503.75,8
20160301|2015-10-26 01:00,26,503.75,504.25,503.75,503.75,13
20160301|2015-10-26 01:30,26,504.25,504.25,503.75,503.75,5
20160301|2015-10-26 02:00,26,503.75,504,503.75,504,2
20160301|2015-10-26 02:30,26,504,504,503.25,503.25,47
20160301|2015-10-26 03:00,26,503.25,505,503.25,505,87
20160301|2015-10-26 03:30,26,505.25,505.5,504.5,505,12
20160301|2015-10-26 04:00,26,504.5,504.5,504.25,504.25,4
20160301|2015-10-26 04:30,26,504.75,504.75,504,504,13
20160301|2015-10-26 05:00,26,503.75,504.25,503.25,503.5,90
20160301|2015-10-26 05:30,26,503.25,503.25,502.5,502.75,17
20160301|2015-10-26 06:00,26,502.75,502.75,502.5,502.5,52
20160301|2015-10-26 06:30,26,502.75,502.75,502,502,94
20160301|2015-10-26 07:00,26,501.75,502.5,501.25,502.5,75
20160301|2015-10-26 07:30,26,502.5,503.25,502.5,502.5,45
20160301|2015-10-26 08:30,26,502.75,513.25,500.75,512.25,2123
20160301|2015-10-26 09:00,26,512.5,513.25,509.5,511.5,1174
20160301|2015-10-26 09:30,26,511.5,513.25,510.75,512,1123
20160301|2015-10-26 10:00,26,512.25,515.75,512.25,512.5,820
20160301|2015-10-26 10:30,26,512.75,514.25,511.75,513.5,345
20160301|2015-10-26 11:00,26,513.5,515.25,513.25,513.75,647
20160301|2015-10-26 11:30,26,513.75,515.5,513.75,515.5,268
20160301|2015-10-26 12:00,26,515.25,517,514.25,515,500
20160301|2015-10-26 12:30,26,515,515.25,511.75,513.75,366
20160301|2015-10-26 13:00,26,514,516.25,512.5,516.25,758
20160301|2015-10-26 19:00,27,515,516.5,515,515.5,46
20160301|2015-10-26 19:30,27,516,516,516,516,10
20160301|2015-10-26 20:00,27,515,515,514.5,514.5,16
20160301|2015-10-26 20:30,27,515,515.75,515,515.5,13
20160301|2015-10-26 21:00,27,515.25,515.75,515.25,515.5,10
20160301|2015-10-26 21:30,27,515.5,515.5,515.25,515.25,5
20160301|2015-10-26 22:00,27,515,515,514.75,514.75,18
20160301|2015-10-26 23:00,27,514.75,514.75,514.75,514.75,1
20160301|2015-10-26 23:30,27,514.75,514.75,514.75,514.75,7
20160301|2015-10-27 00:00,27,514.5,514.75,514.5,514.75,20
20160301|2015-10-27 01:00,27,514.75,514.75,514.75,514.75,16
20160301|2015-10-27 01:30,27,514.5,514.75,514.5,514.75,39
20160301|2015-10-27 02:00,27,514.5,514.5,514.5,514.5,3
20160301|2015-10-27 02:30,27,514.75,515,514.5,514.5,17
20160301|2015-10-27 03:00,27,514.5,515,514.5,514.5,42
20160301|2015-10-27 03:30,27,514.5,514.5,513.5,513.75,104
20160301|2015-10-27 04:00,27,513.75,513.75,513,513,79
20160301|2015-10-27 04:30,27,512.75,513.25,512.5,513,227
20160301|2015-10-27 05:00,27,513,513,512.5,512.75,104
20160301|2015-10-27 05:30,27,512.75,513,511.5,511.75,374
20160301|2015-10-27 06:00,27,512.25,512.5,512,512.5,106
20160301|2015-10-27 06:30,27,512,512.5,511.75,511.75,128
20160301|2015-10-27 07:00,27,512,512.75,512,512.75,70
20160301|2015-10-27 07:30,27,512.75,513,512.5,512.5,55
20160301|2015-10-27 08:30,27,512.5,522.75,512.5,520,1613
20160301|2015-10-27 09:00,27,520,520,516,518,1312
20160301|2015-10-27 09:30,27,518,519.75,516.25,519,813
20160301|2015-10-27 10:00,27,519.5,520,517.75,517.75,367
20160301|2015-10-27 10:30,27,517.75,518.5,516.75,518.25,864
20160301|2015-10-27 11:00,27,518.25,518.5,515.75,516,866
20160301|2015-10-27 11:30,27,516,516.5,515.25,516.5,577
20160301|2015-10-27 12:00,27,516.5,516.75,515.5,516,534
20160301|2015-10-27 12:30,27,516.25,516.5,515.5,516.25,333
20160301|2015-10-27 13:00,27,516,516.5,512.5,512.5,762
20160301|2015-10-27 19:00,28,512.5,513.25,512,513.25,34
20160301|2015-10-27 19:30,28,513.5,513.5,513.5,513.5,1
20160301|2015-10-27 20:00,28,513.25,513.25,512.25,513,30
20160301|2015-10-27 20:30,28,513,513,512.75,512.75,50
20160301|2015-10-27 21:00,28,512.75,512.75,512.75,512.75,4
20160301|2015-10-27 21:30,28,512.75,512.75,512.75,512.75,6
20160301|2015-10-27 22:00,28,512.25,512.25,512,512,70
20160301|2015-10-27 23:00,28,511.75,511.75,510.75,510.75,162
20160301|2015-10-27 23:30,28,510.75,511,510.5,510.5,33
20160301|2015-10-28 00:00,28,510.25,510.5,510,510,58
20160301|2015-10-28 00:30,28,510,510.25,510,510,101
20160301|2015-10-28 01:00,28,510.25,510.25,509.75,509.75,19
20160301|2015-10-28 01:30,28,509.75,509.75,509.5,509.5,70
20160301|2015-10-28 02:00,28,510,510,509.5,509.5,39
20160301|2015-10-28 02:30,28,509.25,509.75,509.25,509.5,21
20160301|2015-10-28 03:00,28,510,511,509.75,510.75,138
20160301|2015-10-28 03:30,28,510.75,510.75,510,510.5,14
20160301|2015-10-28 04:00,28,511,511,510.5,511,24
20160301|2015-10-28 04:30,28,511,511,509.5,509.75,42
20160301|2015-10-28 05:00,28,509.75,509.75,509.75,509.75,13
20160301|2015-10-28 05:30,28,510,510,509.5,509.75,8
20160301|2015-10-28 06:00,28,509.75,510,508.5,508.75,94
20160301|2015-10-28 06:30,28,509,509.25,508.5,509.25,12
20160301|2015-10-28 07:00,28,509.5,509.75,509.25,509.5,15
20160301|2015-10-28 07:30,28,509.5,510,509,509,23
20160301|2015-10-28 08:30,28,510,513.5,509,511.25,1164
20160301|2015-10-28 09:00,28,511.25,511.5,506.5,507.25,1214
20160301|2015-10-28 09:30,28,507.5,508.75,505.5,508.75,651
20160301|2015-10-28 10:00,28,508.75,512.25,508,511,527
20160301|2015-10-28 10:30,28,511,511.5,508.75,510.25,307
20160301|2015-10-28 11:00,28,509.5,510.5,509,510.5,555
20160301|2015-10-28 11:30,28,510.5,512.5,510.25,512.5,369
20160301|2015-10-28 12:00,28,512.25,513,511.75,512.75,563
20160301|2015-10-28 12:30,28,512.75,513.5,511,511.75,1210
20160301|2015-10-28 13:00,28,511.5,513,510.5,512.5,684
20160301|2015-10-28 19:00,29,511.25,512.75,511,512,40
20160301|2015-10-28 19:30,29,512.25,512.75,511.75,511.75,14
20160301|2015-10-28 20:00,29,512,512,512,512,2
20160301|2015-10-28 20:30,29,512,512.25,512,512.25,5
20160301|2015-10-28 21:00,29,512.5,512.75,512.25,512.75,3
20160301|2015-10-28 21:30,29,512.75,512.75,512.5,512.5,4
20160301|2015-10-28 22:00,29,512.5,512.5,512,512,8
20160301|2015-10-28 22:30,29,512.25,512.25,512.25,512.25,3
20160301|2015-10-29 00:00,29,512,512,512,512,5
20160301|2015-10-29 00:30,29,512.25,512.25,512.25,512.25,1
20160301|2015-10-29 01:00,29,512.75,512.75,512.75,512.75,1
20160301|2015-10-29 01:30,29,512.5,512.5,512.5,512.5,2
20160301|2015-10-29 02:00,29,512.75,512.75,512.25,512.5,11
20160301|2015-10-29 02:30,29,512,512.25,512,512.25,9
20160301|2015-10-29 03:00,29,512,512.5,512,512,6
20160301|2015-10-29 03:30,29,512.5,512.5,512.25,512.25,8
20160301|2015-10-29 04:00,29,512.25,512.5,512,512.25,29
20160301|2015-10-29 04:30,29,512,512.25,511.25,511.25,73
20160301|2015-10-29 05:00,29,511.25,511.25,510.25,510.25,78
20160301|2015-10-29 05:30,29,510.25,511,510.25,510.5,11
20160301|2015-10-29 06:00,29,510.5,511,510.5,511,11
20160301|2015-10-29 06:30,29,510.75,511,510.5,510.5,73
20160301|2015-10-29 07:00,29,510.75,511,510.25,511,66
20160301|2015-10-29 07:30,29,511.25,513.75,511,512.25,95
20160301|2015-10-29 08:30,29,512.25,517.5,511.75,515.5,1803
20160301|2015-10-29 09:00,29,515.5,518,514.5,517.5,1100
20160301|2015-10-29 09:30,29,517.25,519.5,517.25,518,736
20160301|2015-10-29 10:00,29,518,518.75,517,518.5,448
20160301|2015-10-29 10:30,29,518.5,521.5,518,519.75,1041
20160301|2015-10-29 11:00,29,519.75,522,519.25,520,626
20160301|2015-10-29 11:30,29,520,520,518.5,519.5,519
20160301|2015-10-29 12:00,29,519.75,520,518,518.5,457
20160301|2015-10-29 12:30,29,518.75,519.5,518.5,519.5,579
20160301|2015-10-29 13:00,29,519.5,520.25,518,520.25,1035
20160301|2015-10-29 19:00,30,519.5,521.5,519.5,521.25,123
20160301|2015-10-29 19:30,30,521,521.25,520.75,521,63
20160301|2015-10-29 20:00,30,521.25,522,521.25,522,69
20160301|2015-10-29 20:30,30,521.5,523,521.5,523,121
20160301|2015-10-29 21:00,30,523.5,523.75,523.25,523.25,22
20160301|2015-10-29 21:30,30,523.5,523.75,523.25,523.25,40
20160301|2015-10-29 22:00,30,523.25,523.25,523,523.25,29
20160301|2015-10-29 22:30,30,523,523.75,523,523.75,58
20160301|2015-10-29 23:00,30,523.75,523.75,523.75,523.75,1
20160301|2015-10-30 00:00,30,523,523,523,523,11
20160301|2015-10-30 00:30,30,523,523,523,523,7
20160301|2015-10-30 01:00,30,523,523,522.75,522.75,2
20160301|2015-10-30 01:30,30,523,523,522.75,522.75,2
20160301|2015-10-30 02:00,30,522.25,522.75,522.25,522.75,15
20160301|2015-10-30 02:30,30,522.75,523.25,522.5,523.25,11
20160301|2015-10-30 03:00,30,523.5,523.75,523.25,523.25,73
20160301|2015-10-30 03:30,30,523,523,522.75,523,7
20160301|2015-10-30 04:00,30,523,523,522.25,522.25,42
20160301|2015-10-30 04:30,30,522.25,523,522.25,523,38
20160301|2015-10-30 05:00,30,523.25,523.25,522.75,523,203
20160301|2015-10-30 05:30,30,522.75,522.75,522.75,522.75,9
20160301|2015-10-30 06:00,30,522.75,523,522.75,523,42
20160301|2015-10-30 06:30,30,522.75,522.75,522.75,522.75,31
20160301|2015-10-30 07:00,30,522.75,523,522.75,522.75,59
20160301|2015-10-30 07:30,30,522.75,523,522.75,523,71
20160301|2015-10-30 08:30,30,522.75,525.5,520.25,521,1873
20160301|2015-10-30 09:00,30,520.75,521.75,519.5,520.75,1640
20160301|2015-10-30 09:30,30,520.75,525.25,520.75,525,1382
20160301|2015-10-30 10:00,30,525,526,524.5,526,580
20160301|2015-10-30 10:30,30,526,526.75,524.75,526.25,1149
20160301|2015-10-30 11:00,30,526,527,526,526,484
20160301|2015-10-30 11:30,30,525.75,526.5,525.5,525.75,420
20160301|2015-10-30 12:00,30,525.75,526.25,525,526.25,818
20160301|2015-10-30 12:30,30,526,526.25,524.5,524.75,892
20160301|2015-10-30 13:00,30,524.75,526,524,525.75,1086
20160301|2015-11-01 19:00,2,524,525.5,523.5,525,184
20160301|2015-11-01 19:30,2,524.75,525.5,524.75,525.25,88
20160301|2015-11-01 20:00,2,525.5,526,525.25,525.5,41
20160301|2015-11-01 20:30,2,525.5,525.75,525.25,525.5,17
20160301|2015-11-01 21:00,2,525.5,525.75,525.5,525.75,14
20160301|2015-11-01 21:30,2,525.75,526,525.5,526,30
20160301|2015-11-01 22:00,2,526,526,526,526,5
20160301|2015-11-01 22:30,2,526,526.25,525.5,525.5,12
20160301|2015-11-01 23:00,2,525.75,525.75,525.75,525.75,2
20160301|2015-11-01 23:30,2,526.25,526.25,526,526.25,15
20160301|2015-11-02 00:00,2,526.25,526.5,526,526.25,38
20160301|2015-11-02 00:30,2,526.25,526.5,526.25,526.5,35
20160301|2015-11-02 01:00,2,526.25,526.5,525.75,526.25,34
20160301|2015-11-02 01:30,2,526,526.25,525.75,525.75,8
20160301|2015-11-02 02:00,2,526,526,525.5,525.75,54
20160301|2015-11-02 03:00,2,525.25,525.25,525.25,525.25,5
20160301|2015-11-02 03:30,2,525.5,525.75,523.75,523.75,35
20160301|2015-11-02 04:00,2,523.5,523.5,522.5,522.5,105
20160301|2015-11-02 04:30,2,522.75,523,522.5,523,166
20160301|2015-11-02 05:00,2,523,523.5,522,522,58
20160301|2015-11-02 05:30,2,522,522.5,522,522,30
20160301|2015-11-02 06:00,2,522.5,522.5,522,522.5,8
20160301|2015-11-02 06:30,2,522.5,522.5,521.75,521.75,67
20160301|2015-11-02 07:00,2,522,522.25,521.5,521.75,61
20160301|2015-11-02 07:30,2,521.75,522,521,521,88
20160301|2015-11-02 08:30,2,521.5,521.5,513.25,515,5013
20160301|2015-11-02 09:00,2,515,515.5,512.5,512.5,1203
20160301|2015-11-02 09:30,2,512.75,513.75,511,511.5,1370
20160301|2015-11-02 10:00,2,511.75,512.5,511.25,512,323
20160301|2015-11-02 10:30,2,512,513.25,511.75,513,469
20160301|2015-11-02 11:00,2,513.5,514,512.25,512.5,373
20160301|2015-11-02 11:30,2,512.5,513,512.25,512.25,186
20160301|2015-11-02 12:00,2,512.25,514,512.25,513.75,291
20160301|2015-11-02 12:30,2,513.75,514.25,513,514,212
20160301|2015-11-02 13:00,2,514,514.25,511.5,511.5,926
20160301|2015-11-02 19:00,3,511.5,511.75,511.5,511.5,21
20160301|2015-11-02 19:30,3,511.5,511.5,511.5,511.5,6
20160301|2015-11-02 20:00,3,511.5,511.5,511.5,511.5,2
20160301|2015-11-02 20:30,3,511.5,511.5,511,511,25
20160301|2015-11-02 21:00,3,511.25,511.25,511.25,511.25,8
20160301|2015-11-02 21:30,3,511.25,511.25,511.25,511.25,19
20160301|2015-11-02 22:00,3,511.5,511.5,511.5,511.5,4
20160301|2015-11-02 22:30,3,511.5,511.5,511,511.25,14
20160301|2015-11-02 23:00,3,511,511,511,511,10
20160301|2015-11-02 23:30,3,511,511,510.5,510.5,83
20160301|2015-11-03 00:00,3,510.5,510.5,510.5,510.5,5
20160301|2015-11-03 00:30,3,510.5,510.75,510.5,510.75,3
20160301|2015-11-03 01:00,3,510.5,510.5,510.5,510.5,3
20160301|2015-11-03 01:30,3,510.5,510.5,510.5,510.5,15
20160301|2015-11-03 02:00,3,510.5,511,510.5,511,8
20160301|2015-11-03 02:30,3,510.75,512,510.75,512,15
20160301|2015-11-03 03:00,3,511.5,512,511.25,511.5,53
20160301|2015-11-03 03:30,3,511.5,511.75,510.75,511.5,226
20160301|2015-11-03 04:00,3,511,511,510.5,510.5,87
20160301|2015-11-03 04:30,3,510.75,510.75,510.5,510.75,20
20160301|2015-11-03 05:00,3,510.75,511,510.5,510.75,102
20160301|2015-11-03 05:30,3,510.75,511,510.75,510.75,13
20160301|2015-11-03 06:00,3,510.75,510.75,510.5,510.5,28
20160301|2015-11-03 06:30,3,510.5,510.75,510,510.75,86
20160301|2015-11-03 07:00,3,511,513.75,511,513.75,22
20160301|2015-11-03 07:30,3,513.5,514,513.5,513.75,93
20160301|2015-11-03 08:30,3,513.75,516.75,513,514.5,813
20160301|2015-11-03 09:00,3,514.75,517,514.5,515.25,907
20160301|2015-11-03 09:30,3,515.25,516,512.5,514,710
20160301|2015-11-03 10:00,3,514,518,514,516.75,1254
20160301|2015-11-03 10:30,3,517,517,513.75,515.5,388
20160301|2015-11-03 11:00,3,515.75,517.25,515.75,516.25,105
20160301|2015-11-03 11:30,3,516.25,518,515.75,518,321
20160301|2015-11-03 12:00,3,518,519.25,518,518.25,722
20160301|2015-11-03 12:30,3,518.25,519,517,517.25,370
20160301|2015-11-03 13:00,3,517.5,520,517.25,518.5,1368
20160301|2015-11-03 19:00,4,519.25,519.25,517.25,517.5,71
20160301|2015-11-03 19:30,4,518,518.25,517.25,517.5,45
20160301|2015-11-03 20:00,4,517.5,517.75,516.75,516.75,56
20160301|2015-11-03 20:30,4,516.75,516.75,516,516.25,28
20160301|2015-11-03 21:00,4,516,516,516,516,7
20160301|2015-11-03 21:30,4,516,516.25,516,516,52
20160301|2015-11-03 22:00,4,516.25,516.25,516.25,516.25,18
20160301|2015-11-03 22:30,4,516.5,516.5,516.5,516.5,18
20160301|2015-11-03 23:00,4,516.25,516.5,516.25,516.25,47
20160301|2015-11-03 23:30,4,516.5,516.5,516.5,516.5,7
20160301|2015-11-04 00:00,4,516.25,516.5,516.25,516.5,3
20160301|2015-11-04 00:30,4,516.5,516.5,516,516.25,19
20160301|2015-11-04 01:00,4,516.5,516.5,516.5,516.5,2
20160301|2015-11-04 01:30,4,516,516,516,516,11
20160301|2015-11-04 02:00,4,516,516.25,516,516.25,9
20160301|2015-11-04 02:30,4,516.25,516.25,516,516.25,8
20160301|2015-11-04 03:00,4,515.75,515.75,514.75,515,111
20160301|2015-11-04 03:30,4,515,515,514.75,514.75,11
20160301|2015-11-04 04:00,4,514.75,515.25,514.75,515,31
20160301|2015-11-04 04:30,4,515.25,515.25,515.25,515.25,4
20160301|2015-11-04 05:00,4,515.5,516.25,515,515.75,91
20160301|2015-11-04 05:30,4,515.75,516.25,515.75,516,18
20160301|2015-11-04 06:00,4,515.75,515.75,515.5,515.75,91
20160301|2015-11-04 06:30,4,515.75,516.5,515.75,516.5,46
20160301|2015-11-04 07:00,4,516.25,516.25,515.5,516,48
20160301|2015-11-04 07:30,4,516,516,515.5,516,87
20160301|2015-11-04 08:30,4,515.5,516,511.75,512.5,1871
20160301|2015-11-04 09:00,4,512.25,514.5,512,513.75,603
20160301|2015-11-04 09:30,4,514,519.25,513.5,518.25,1901
20160301|2015-11-04 10:00,4,518.5,521.75,518,520.5,1489
20160301|2015-11-04 10:30,4,520.25,531,520.25,527.75,2623
20160301|2015-11-04 11:00,4,528,532.75,527.5,528.25,3283
20160301|2015-11-04 11:30,4,528.25,529.75,527.5,529,821
20160301|2015-11-04 12:00,4,528.75,530,527.75,529.5,943
20160301|2015-11-04 12:30,4,529.5,530,528.25,529.75,931
20160301|2015-11-04 13:00,4,529.75,530.25,526.25,528,2198
20160301|2015-11-04 19:00,5,526.5,527.75,526.5,527.5,369
20160301|2015-11-04 19:30,5,527.25,527.75,527.25,527.75,150
20160301|2015-11-04 20:00,5,527.75,528.25,527.5,528.25,109
20160301|2015-11-04 20:30,5,528,528,527.5,528,54
20160301|2015-11-04 21:00,5,527.5,527.5,526.75,526.75,79
20160301|2015-11-04 21:30,5,526.75,526.75,526.5,526.5,15
20160301|2015-11-04 22:00,5,526.5,526.5,526.5,526.5,6
20160301|2015-11-04 22:30,5,526.75,527,526.75,526.75,15
20160301|2015-11-04 23:00,5,526.75,526.75,526.75,526.75,1
20160301|2015-11-04 23:30,5,526.75,526.75,525.75,525.75,82
20160301|2015-11-05 00:00,5,525.5,525.5,525.25,525.25,54
20160301|2015-11-05 00:30,5,525.25,525.5,525.25,525.5,67
20160301|2015-11-05 01:00,5,525.5,525.5,525.25,525.25,119
20160301|2015-11-05 01:30,5,525.5,527,525.5,526.5,173
20160301|2015-11-05 02:00,5,526.75,527.5,526.75,527.25,111
20160301|2015-11-05 02:30,5,527.25,527.25,525.5,525.75,295
20160301|2015-11-05 03:00,5,525.75,526,525.25,526,374
20160301|2015-11-05 03:30,5,526,526,525.25,526,71
20160301|2015-11-05 04:00,5,525.75,525.75,525,525,56
20160301|2015-11-05 04:30,5,525.25,526,525.25,525.75,85
20160301|2015-11-05 05:00,5,526,526.25,525.75,526.25,26
20160301|2015-11-05 05:30,5,526.25,526.25,526,526.25,19
20160301|2015-11-05 06:00,5,526.25,527.5,525.5,527.25,359
20160301|2015-11-05 06:30,5,527,528,527,528,194
20160301|2015-11-05 07:00,5,528,528,525,525,264
20160301|2015-11-05 07:30,5,525,525,523,523.75,476
20160301|2015-11-05 08:30,5,523.5,529.5,523.25,524,3348
20160301|2015-11-05 09:00,5,523.75,525,522,524,1720
20160301|2015-11-05 09:30,5,523.75,528.75,522.25,527.5,1411
20160301|2015-11-05 10:00,5,527.5,528.5,526.5,527.25,560
20160301|2015-11-05 10:30,5,527.5,528.25,526,527,860
20160301|2015-11-05 11:00,5,527.25,529.5,526.75,529.5,1287
20160301|2015-11-05 11:30,5,529.75,530,528.5,529.75,694
20160301|2015-11-05 12:00,5,529.5,530,528.25,528.75,937
20160301|2015-11-05 12:30,5,528.75,529,527.75,527.75,616
20160301|2015-11-05 13:00,5,527.75,529.25,525.75,526.75,1500
20160301|2015-11-05 19:00,6,525.25,526,525.25,525.75,33
20160301|2015-11-05 19:30,6,525.5,525.5,524.75,525,8
20160301|2015-11-05 20:00,6,525,525,524.75,525,4
20160301|2015-11-05 20:30,6,524.75,524.75,524.75,524.75,2
20160301|2015-11-05 21:00,6,524.75,524.75,524.75,524.75,1
20160301|2015-11-05 21:30,6,524.5,524.5,524.25,524.25,3
20160301|2015-11-05 22:00,6,524.5,524.5,523.5,523.75,24
20160301|2015-11-05 22:30,6,524,524,523,523,54
20160301|2015-11-05 23:00,6,523,523.5,523,523,47
20160301|2015-11-05 23:30,6,522.75,523.5,522.75,523,28
20160301|2015-11-06 00:00,6,523.25,523.25,523,523,4
20160301|2015-11-06 00:30,6,523,523.75,523,523.75,36
20160301|2015-11-06 01:00,6,523.75,523.75,523.75,523.75,15
20160301|2015-11-06 01:30,6,523.5,523.5,523.5,523.5,13
20160301|2015-11-06 02:00,6,523.75,523.75,523.75,523.75,13
20160301|2015-11-06 02:30,6,523.75,523.75,523.5,523.75,8
20160301|2015-11-06 03:00,6,523.75,523.75,523.5,523.75,37
20160301|2015-11-06 03:30,6,523.5,523.5,522.5,522.5,61
20160301|2015-11-06 04:00,6,522.5,523.5,522,523,228
20160301|2015-11-06 04:30,6,522.75,522.75,522.5,522.5,19
20160301|2015-11-06 05:00,6,523.25,524,523.25,524,13
20160301|2015-11-06 05:30,6,524,524,522.75,523,112
20160301|2015-11-06 06:00,6,523,523.5,523,523,88
20160301|2015-11-06 06:30,6,523.25,523.5,523.25,523.5,4
20160301|2015-11-06 07:00,6,523.75,523.75,523,523,70
20160301|2015-11-06 07:30,6,523,523.5,520,520.25,706
20160301|2015-11-06 08:30,6,521,524.75,519.25,522,1712
20160301|2015-11-06 09:00,6,522,522.25,520.25,520.25,1022
20160301|2015-11-06 09:30,6,520.25,525,519.25,525,1798
20160301|2015-11-06 10:00,6,525,526.5,523.5,524,1823
20160301|2015-11-06 10:30,6,524,526.25,523.5,525.75,500
20160301|2015-11-06 11:00,6,526,526,524.25,525.5,383
20160301|2015-11-06 11:30,6,525.5,526.25,525,526.25,292
20160301|2015-11-06 12:00,6,526.25,527,525.75,526.75,716
20160301|2015-11-06 12:30,6,526.75,527,526,526.25,337
20160301|2015-11-06 13:00,6,526.25,526.75,524.25,524.25,720
20160301|2015-11-08 19:00,9,523.5,523.5,519.5,521.5,89
20160301|2015-11-08 19:30,9,522,522.75,522,522,29
20160301|2015-11-08 20:00,9,522.5,522.75,522.5,522.75,2
20160301|2015-11-08 20:30,9,523,523.5,523,523.5,17
20160301|2015-11-08 21:00,9,524,524.25,524,524.25,5
20160301|2015-11-08 21:30,9,523.75,523.75,523.75,523.75,3
20160301|2015-11-08 22:00,9,524.25,524.25,524.25,524.25,1
20160301|2015-11-08 22:30,9,523.5,523.5,523.5,523.5,2
20160301|2015-11-08 23:00,9,523,523,522.75,522.75,12
20160301|2015-11-08 23:30,9,522.75,522.75,522.75,522.75,1
20160301|2015-11-09 00:00,9,522.75,522.75,522.75,522.75,43
20160301|2015-11-09 00:30,9,523.25,523.25,522.75,522.75,2
20160301|2015-11-09 01:00,9,522.75,523,522.75,523,13
20160301|2015-11-09 01:30,9,523.25,523.5,523.25,523.25,7
20160301|2015-11-09 02:00,9,523.25,523.25,523.25,523.25,8
20160301|2015-11-09 02:30,9,523.25,523.25,522.75,522.75,76
20160301|2015-11-09 03:00,9,523,523,521.5,521.75,149
20160301|2015-11-09 03:30,9,521.5,521.5,520,521,442
20160301|2015-11-09 04:00,9,520.75,521.25,520,520.5,288
20160301|2015-11-09 04:30,9,520.5,520.75,520.25,520.25,15
20160301|2015-11-09 05:00,9,520.25,520.5,520.25,520.25,40
20160301|2015-11-09 05:30,9,520.25,520.5,520.25,520.25,39
20160301|2015-11-09 06:00,9,520.25,521,520.25,520.75,31
20160301|2015-11-09 06:30,9,520.75,520.75,520,520.5,56
20160301|2015-11-09 07:00,9,520.5,521,520,520.75,230
20160301|2015-11-09 07:30,9,520.75,521,520.25,520.75,95
20160301|2015-11-09 08:30,9,520.5,521,515.75,515.75,1901
20160301|2015-11-09 09:00,9,515.75,516.5,515,516.5,805
20160301|2015-11-09 09:30,9,516.75,517.25,514.25,514.5,1069
20160301|2015-11-09 10:00,9,514,514.75,513.5,514.5,941
20160301|2015-11-09 10:30,9,514.5,515.25,514,514.75,733
20160301|2015-11-09 11:00,9,514.5,514.5,511.25,512,1573
20160301|2015-11-09 11:30,9,512,512.5,506.5,508.75,2891
20160301|2015-11-09 12:00,9,508.5,508.75,506.5,507,2077
20160301|2015-11-09 12:30,9,507,508,506.5,507.5,1077
20160301|2015-11-09 13:00,9,507.5,507.5,505,505.25,2251
20160301|2015-11-09 19:00,10,506.5,507,505.25,505.25,167
20160301|2015-11-09 19:30,10,505.75,506.5,505.5,506.5,66
20160301|2015-11-09 20:00,10,506.25,506.25,506.25,506.25,41
20160301|2015-11-09 20:30,10,506.25,506.5,506.25,506.5,47
20160301|2015-11-09 21:00,10,506.75,507,506.75,507,14
20160301|2015-11-09 21:30,10,507,507.25,507,507.25,3
20160301|2015-11-09 22:00,10,507.5,507.5,507.25,507.5,3
20160301|2015-11-09 22:30,10,507.25,507.25,507.25,507.25,3
20160301|2015-11-09 23:00,10,507.5,507.5,507.5,507.5,10
20160301|2015-11-09 23:30,10,507.5,507.75,507,507,38
20160301|2015-11-10 00:00,10,507.25,507.25,507.25,507.25,1
20160301|2015-11-10 00:30,10,507.25,507.25,506.75,506.75,51
20160301|2015-11-10 01:00,10,507,507,506.75,506.75,20
20160301|2015-11-10 01:30,10,507.25,507.25,507,507,2
20160301|2015-11-10 02:00,10,507.5,507.5,507.25,507.25,17
20160301|2015-11-10 02:30,10,507.5,507.75,507.5,507.5,8
20160301|2015-11-10 03:00,10,507.5,507.5,506.5,506.75,95
20160301|2015-11-10 03:30,10,507,507.5,506.5,506.75,194
20160301|2015-11-10 04:00,10,507,507,506.5,506.5,198
20160301|2015-11-10 04:30,10,506.75,507,506.75,507,28
20160301|2015-11-10 05:00,10,507,507,506.75,506.75,26
20160301|2015-11-10 05:30,10,506.75,506.75,506.25,506.5,109
20160301|2015-11-10 06:00,10,506.75,506.75,506.5,506.5,64
20160301|2015-11-10 06:30,10,506.5,506.75,505.75,506,140
20160301|2015-11-10 07:00,10,505.75,505.75,505.5,505.75,57
20160301|2015-11-10 07:30,10,505.5,505.5,504,504.75,542
20160301|2015-11-10 08:30,10,504.25,505.25,500,501,3535
20160301|2015-11-10 09:00,10,500.75,501.5,499.75,500.75,1055
20160301|2015-11-10 09:30,10,500.75,500.75,497.5,497.75,2317
20160301|2015-11-10 10:00,10,497.75,499.75,497.5,499,1431
20160301|2015-11-10 10:30,10,498.75,499.75,497.75,498.75,1159
20160301|2015-11-10 11:00,10,498,500,492.75,495.75,8191
20160301|2015-11-10 11:30,10,495.5,496.25,493.5,494,1070
20160301|2015-11-10 12:00,10,493.75,495,493,494.5,736
20160301|2015-11-10 12:30,10,494.25,494.5,493,493.25,659
20160301|2015-11-10 13:00,10,493,497.25,493,497,1438
20160301|2015-11-10 19:00,11,495.75,496.5,494.75,496.5,141
20160301|2015-11-10 19:30,11,496.75,496.75,496.5,496.5,8
20160301|2015-11-10 20:00,11,496.5,496.75,496.5,496.75,21
20160301|2015-11-10 20:30,11,496.75,497,496.75,497,76
20160301|2015-11-10 21:00,11,497.25,497.25,497.25,497.25,1
20160301|2015-11-10 21:30,11,497.25,497.75,497,497.75,50
20160301|2015-11-10 22:30,11,498,498.25,498,498.25,2
20160301|2015-11-10 23:00,11,498,498,497.25,497.25,27
20160301|2015-11-10 23:30,11,497.5,497.5,497,497.25,6
20160301|2015-11-11 00:00,11,497.25,498,497.25,497.75,22
20160301|2015-11-11 00:30,11,497.75,498.5,497.75,498.25,19
20160301|2015-11-11 01:00,11,498,498.5,498,498.5,21
20160301|2015-11-11 01:30,11,498.5,498.75,498.25,498.25,5
20160301|2015-11-11 02:00,11,498.5,498.5,497.75,497.75,69
20160301|2015-11-11 02:30,11,497.75,497.75,497.75,497.75,61
20160301|2015-11-11 03:00,11,498,498,497.75,498,31
20160301|2015-11-11 03:30,11,498.25,498.25,497.75,498,49
20160301|2015-11-11 04:00,11,498,498.25,498,498.25,85
20160301|2015-11-11 04:30,11,498.25,498.25,498,498,47
20160301|2015-11-11 05:00,11,498.25,498.75,498,498.5,221
20160301|2015-11-11 05:30,11,498.5,499.5,498.5,499.5,90
20160301|2015-11-11 06:00,11,499.5,499.75,499,499.5,49
20160301|2015-11-11 06:30,11,500,501.5,499.75,500.5,172
20160301|2015-11-11 07:00,11,500.25,500.75,499.5,500.5,307
20160301|2015-11-11 07:30,11,500.5,500.5,499.75,500.25,126
20160301|2015-11-11 08:30,11,500.5,500.5,495.5,498.25,2366
20160301|2015-11-11 09:00,11,498.5,499,497,498.75,1235
20160301|2015-11-11 09:30,11,498.75,499.25,496,497,1849
20160301|2015-11-11 10:00,11,497,497.5,495.25,496,1401
20160301|2015-11-11 10:30,11,496,496,493.75,494.75,1537
20160301|2015-11-11 11:00,11,494.75,495.5,494,494.5,1125
20160301|2015-11-11 11:30,11,494.75,495.5,493,494,1104
20160301|2015-11-11 12:00,11,494,494,493,493.25,1012
20160301|2015-11-11 12:30,11,493,494.5,492.75,494.5,1090
20160301|2015-11-11 13:00,11,494.5,499,494.25,498.5,1475
20160301|2015-11-11 19:00,12,498.25,500.25,498.25,499.5,157
20160301|2015-11-11 19:30,12,499.25,499.75,499.25,499.25,5
20160301|2015-11-11 20:00,12,499.25,499.5,499,499,6
20160301|2015-11-11 20:30,12,499.5,499.5,499.5,499.5,2
20160301|2015-11-11 21:00,12,499.5,500,499.5,499.75,50
20160301|2015-11-11 21:30,12,499.75,500,499.75,500,10
20160301|2015-11-11 22:00,12,499.75,499.75,499.5,499.5,11
20160301|2015-11-11 22:30,12,499.25,499.25,499.25,499.25,3
20160301|2015-11-11 23:00,12,499,499,499,499,13
20160301|2015-11-12 00:30,12,499.25,499.25,499,499,2
20160301|2015-11-12 01:00,12,499,499,498.75,498.75,10
20160301|2015-11-12 01:30,12,498.75,499.25,498.75,499.25,93
20160301|2015-11-12 02:00,12,499.25,499.25,498.75,499.25,72
20160301|2015-11-12 02:30,12,499,500.5,499,500.25,180
20160301|2015-11-12 03:00,12,500.25,500.25,499.75,499.75,79
20160301|2015-11-12 03:30,12,499.75,499.75,499,499.5,58
20160301|2015-11-12 04:00,12,499.5,499.75,499.25,499.75,34
20160301|2015-11-12 04:30,12,499.25,499.25,498.75,499,27
20160301|2015-11-12 05:00,12,499,499,498.75,498.75,4
20160301|2015-11-12 05:30,12,498.75,498.75,498.75,498.75,20
20160301|2015-11-12 06:00,12,498.75,498.75,498.25,498.5,19
20160301|2015-11-12 06:30,12,498.5,498.5,498,498.5,56
20160301|2015-11-12 07:00,12,498.25,498.25,497,497.25,287
20160301|2015-11-12 07:30,12,497.25,497.25,496.25,497.25,160
20160301|2015-11-12 08:30,12,497,499,495.25,499,2034
20160301|2015-11-12 09:00,12,499.25,500.75,497.5,498.5,1702
20160301|2015-11-12 09:30,12,498.25,499.5,497,497.25,1072
20160301|2015-11-12 10:00,12,497.5,498.75,496.25,497.25,1235
20160301|2015-11-12 10:30,12,497.25,498.25,496.25,498.25,1099
20160301|2015-11-12 11:00,12,498.25,499.75,497.25,499.25,891
20160301|2015-11-12 11:30,12,499.25,500.75,498.25,499.75,882
20160301|2015-11-12 12:00,12,499.75,501,499,499.5,931
20160301|2015-11-12 12:30,12,499.25,500,498.75,499.25,656
20160301|2015-11-12 13:00,12,499.25,500.75,499.25,500.25,1102
20160301|2015-11-12 19:00,13,498.5,499.25,498,498.75,65
20160301|2015-11-12 19:30,13,498.75,498.75,498.5,498.75,10
20160301|2015-11-12 20:00,13,498.25,499,497.75,498.75,47
20160301|2015-11-12 20:30,13,499,499.25,499,499,7
20160301|2015-11-12 21:00,13,499.25,499.25,498.75,498.75,16
20160301|2015-11-12 22:00,13,498.75,498.75,498.75,498.75,2
20160301|2015-11-12 22:30,13,498.5,499,498.25,498.25,100
20160301|2015-11-12 23:00,13,498.5,499,498,499,76
20160301|2015-11-12 23:30,13,499,499.25,499,499.25,11
20160301|2015-11-13 00:00,13,499.25,499.25,498.75,499,23
20160301|2015-11-13 00:30,13,499,499.25,499,499.25,21
20160301|2015-11-13 01:00,13,499.25,499.5,499,499.25,77
20160301|2015-11-13 01:30,13,498.75,499,498.75,499,34
20160301|2015-11-13 02:00,13,499,499.25,499,499,38
20160301|2015-11-13 02:30,13,499.25,499.75,499.25,499.25,46
20160301|2015-11-13 03:00,13,499.25,499.75,499.25,499.75,19
20160301|2015-11-13 03:30,13,499.5,499.75,499.5,499.5,29
20160301|2015-11-13 04:00,13,499.75,500.5,499.5,500.5,83
20160301|2015-11-13 04:30,13,500.5,501,500.25,500.25,147
20160301|2015-11-13 05:00,13,500,500.25,500,500.25,12
20160301|2015-11-13 05:30,13,500,500.75,499.75,500.5,43
20160301|2015-11-13 06:00,13,500.25,501.25,500.25,500.75,63
20160301|2015-11-13 06:30,13,500.75,501,499.5,500,148
20160301|2015-11-13 07:00,13,500.25,500.25,499.5,500,77
20160301|2015-11-13 07:30,13,500.25,501,500.25,500.75,153
20160301|2015-11-13 08:30,13,500,500,493.5,494.25,3816
20160301|2015-11-13 09:00,13,494.5,496.5,492.75,494.5,1540
20160301|2015-11-13 09:30,13,494.5,498.25,494,497,1653
20160301|2015-11-13 10:00,13,496.75,497.25,495,496,1099
20160301|2015-11-13 10:30,13,496.25,496.5,494.75,495.25,786
20160301|2015-11-13 11:00,13,495.25,495.5,493.5,493.75,1225
20160301|2015-11-13 11:30,13,493.75,496.5,493.75,496.5,1248
20160301|2015-11-13 12:00,13,496.25,496.75,495.75,496.25,520
20160301|2015-11-13 12:30,13,496.25,497.5,496.25,496.75,839
20160301|2015-11-13 13:00,13,496.75,498.5,496.25,497.25,1302
20160301|2015-11-15 19:00,16,497,497,494.75,495.75,543
20160301|2015-11-15 19:30,16,496,496,495.5,495.5,34
20160301|2015-11-15 20:00,16,495.25,495.25,493.75,494,65
20160301|2015-11-15 20:30,16,494,494,493.75,493.75,33
20160301|2015-11-15 21:00,16,493.75,494,493.75,493.75,18
20160301|2015-11-15 21:30,16,494,494.25,494,494,114
20160301|2015-11-15 22:00,16,494,494.25,493.75,494.25,44
20160301|2015-11-15 22:30,16,494.5,494.5,494,494.5,33
20160301|2015-11-15 23:00,16,494.25,494.25,493.75,494,33
20160301|2015-11-15 23:30,16,494,494,494,494,5
20160301|2015-11-16 00:00,16,494,494,493.5,493.5,141
20160301|2015-11-16 00:30,16,493.5,493.5,493.25,493.5,39
20160301|2015-11-16 01:00,16,493.75,493.75,493.5,493.5,22
20160301|2015-11-16 01:30,16,493.5,494.25,493.5,494.25,30
20160301|2015-11-16 02:00,16,494.25,494.75,494,494.5,91
20160301|2015-11-16 02:30,16,494.5,494.75,494.5,494.5,14
20160301|2015-11-16 03:00,16,494.5,494.5,494,494.25,93
20160301|2015-11-16 03:30,16,494,494.25,494,494.25,26
20160301|2015-11-16 04:00,16,494.25,495,494,494.5,108
20160301|2015-11-16 04:30,16,494,494,493.75,493.75,55
20160301|2015-11-16 05:00,16,494,494,493.75,493.75,11
20160301|2015-11-16 05:30,16,494,494,493.75,493.75,20
20160301|2015-11-16 06:00,16,493.75,494,493.75,493.75,22
20160301|2015-11-16 06:30,16,493.75,494,493.75,494,74
20160301|2015-11-16 07:00,16,494,494.25,493.5,493.75,300
20160301|2015-11-16 07:30,16,494,494.25,494,494.25,102
20160301|2015-11-16 08:30,16,493.75,494.5,492,493.5,3156
20160301|2015-11-16 09:00,16,493.5,495.25,492.75,494.75,1797
20160301|2015-11-16 09:30,16,494.5,499.25,494.25,497.75,2516
20160301|2015-11-16 10:00,16,497.75,499,495.5,497,1248
20160301|2015-11-16 10:30,16,497,497.25,495.25,495.5,778
20160301|2015-11-16 11:00,16,495.5,496.5,494.75,495,989
20160301|2015-11-16 11:30,16,495.25,497.5,495,496.25,1002
20160301|2015-11-16 12:00,16,496,496.5,495,495.25,703
20160301|2015-11-16 12:30,16,495.25,496.75,495,496.75,864
20160301|2015-11-16 13:00,16,496.75,497.75,495,495,1242
20160301|2015-11-16 19:00,17,493.5,495.25,493.5,493.5,301
20160301|2015-11-16 19:30,17,493.75,493.75,493,493,80
20160301|2015-11-16 20:00,17,493.25,493.25,493,493,45
20160301|2015-11-16 20:30,17,493,493.25,493,493.25,9
20160301|2015-11-16 21:00,17,493,493,492.75,492.75,37
20160301|2015-11-16 22:00,17,493,493,492.75,493,63
20160301|2015-11-16 22:30,17,493,493.25,492.75,493,264
20160301|2015-11-16 23:00,17,493,493.25,493,493.25,9
20160301|2015-11-16 23:30,17,493,493.25,493,493.25,205
20160301|2015-11-17 00:00,17,493.25,493.25,492.75,493,38
20160301|2015-11-17 00:30,17,493.25,493.5,493.25,493.5,52
20160301|2015-11-17 01:00,17,493.25,493.25,493.25,493.25,28
20160301|2015-11-17 01:30,17,493.25,493.25,492.75,493,105
20160301|2015-11-17 02:00,17,493,493.25,492.75,493,110
20160301|2015-11-17 02:30,17,493,493,493,493,169
20160301|2015-11-17 03:00,17,493.25,493.5,493.25,493.5,29
20160301|2015-11-17 03:30,17,493.5,493.5,492.5,492.75,230
20160301|2015-11-17 04:00,17,492.75,492.75,492.25,492.25,112
20160301|2015-11-17 04:30,17,492.25,492.75,492.25,492.5,192
20160301|2015-11-17 05:00,17,492.75,493,492.5,492.5,134
20160301|2015-11-17 05:30,17,492.5,492.75,492.5,492.75,37
20160301|2015-11-17 06:00,17,492.5,493,492.5,492.75,68
20160301|2015-11-17 06:30,17,492.75,492.75,492.5,492.75,113
20160301|2015-11-17 07:00,17,492.5,493,492.5,492.75,106
20160301|2015-11-17 07:30,17,492.75,493.5,492.75,493.25,314
20160301|2015-11-17 08:30,17,493.5,493.5,488.5,489,5246
20160301|2015-11-17 09:00,17,488.75,490,488.25,489.25,2501
20160301|2015-11-17 09:30,17,489.25,491.25,488.25,488.5,2844
20160301|2015-11-17 10:00,17,488.25,489,488,488,2193
20160301|2015-11-17 10:30,17,488,488,485.25,485.75,6386
20160301|2015-11-17 11:00,17,485.75,486.75,485.5,485.5,1466
20160301|2015-11-17 11:30,17,485.5,486.25,485,485.5,1661
20160301|2015-11-17 12:00,17,485.25,485.5,484.75,484.75,2470
20160301|2015-11-17 12:30,17,485,486.5,485,485.75,1620
20160301|2015-11-17 13:00,17,485.75,487.75,485.75,487.25,3041
20160301|2015-11-17 19:00,18,487,487.5,486,486.25,420
20160301|2015-11-17 19:30,18,486,486.5,486,486.5,144
20160301|2015-11-17 20:00,18,486.25,486.5,486,486.5,99
20160301|2015-11-17 20:30,18,486.5,486.5,485.75,486,48
20160301|2015-11-17 21:00,18,486,486.25,485.75,485.75,28
20160301|2015-11-17 21:30,18,485.75,486,485.75,485.75,20
20160301|2015-11-17 22:00,18,485.75,485.75,485.75,485.75,31
20160301|2015-11-17 22:30,18,485.75,485.75,485.5,485.5,31
20160301|2015-11-17 23:00,18,485.5,485.75,485.5,485.5,39
20160301|2015-11-17 23:30,18,485.5,485.75,485,485,78
20160301|2015-11-18 00:00,18,485.25,485.25,485.25,485.25,6
20160301|2015-11-18 00:30,18,485,485.25,485,485.25,42
20160301|2015-11-18 01:00,18,485.25,485.5,485.25,485.5,47
20160301|2015-11-18 01:30,18,485.5,485.75,485.25,485.75,199
20160301|2015-11-18 02:00,18,485.75,486,485.25,485.5,364
20160301|2015-11-18 02:30,18,485.75,486,485.25,486,192
20160301|2015-11-18 03:00,18,486,486,485.5,486,50
20160301|2015-11-18 03:30,18,486,486.5,485.5,486.25,181
20160301|2015-11-18 04:00,18,486,486.75,485.75,486.25,210
20160301|2015-11-18 04:30,18,486,486.75,486,486.25,247
20160301|2015-11-18 05:00,18,486.25,487,486.25,486.5,104
20160301|2015-11-18 05:30,18,486.5,487.75,486.5,487.25,183
20160301|2015-11-18 06:00,18,487.5,487.75,487.25,487.5,69
20160301|2015-11-18 06:30,18,487.75,489.25,487.75,488.25,433
20160301|2015-11-18 07:00,18,488.75,489.25,488.5,489,272
20160301|2015-11-18 07:30,18,489.25,490,489,489.75,373
20160301|2015-11-18 08:30,18,490.5,490.5,486.5,486.75,3422
20160301|2015-11-18 09:00,18,486.5,486.5,485.5,486.25,1116
20160301|2015-11-18 09:30,18,486.25,486.25,484,484.75,2545
20160301|2015-11-18 10:00,18,484.75,486,484.25,485,1880
20160301|2015-11-18 10:30,18,485,485.75,483.5,483.5,1695
20160301|2015-11-18 11:00,18,483.75,484.25,482.25,483,2026
20160301|2015-11-18 11:30,18,483,484.25,482,482,1188
20160301|2015-11-18 12:00,18,482,482.75,482,482.5,931
20160301|2015-11-18 12:30,18,482.25,484,482,483.75,1220
20160301|2015-11-18 13:00,18,483.5,485.75,482.5,485.25,1396
20160301|2015-11-18 19:00,19,484.5,485.25,483.5,484.5,541
20160301|2015-11-18 19:30,19,484.5,485.25,484.25,485.25,129
20160301|2015-11-18 20:00,19,485.25,485.5,484.25,484.75,85
20160301|2015-11-18 20:30,19,484.5,484.5,483.5,484,63
20160301|2015-11-18 21:00,19,484,484,483,483,85
20160301|2015-11-18 21:30,19,483.5,483.75,483,483.25,65
20160301|2015-11-18 22:00,19,483.25,483.75,483.25,483.5,28
20160301|2015-11-18 22:30,19,483.25,483.75,483,483.75,14
20160301|2015-11-18 23:00,19,483.5,483.75,483.25,483.5,31
20160301|2015-11-18 23:30,19,483.75,483.75,483.25,483.5,93
20160301|2015-11-19 00:00,19,483.75,483.75,483,483.25,76
20160301|2015-11-19 00:30,19,483,483.25,482.75,483.25,82
20160301|2015-11-19 01:00,19,483.25,483.5,483.25,483.5,24
20160301|2015-11-19 01:30,19,483.5,484,483.5,483.5,214
20160301|2015-11-19 02:00,19,483.5,484.75,483.5,484.75,93
20160301|2015-11-19 02:30,19,484.5,484.5,484,484,30
20160301|2015-11-19 03:00,19,484.5,485,484.25,484.75,45
20160301|2015-11-19 03:30,19,484.75,485.25,484.75,485.25,58
20160301|2015-11-19 04:00,19,485.5,487,485.5,485.5,288
20160301|2015-11-19 04:30,19,485.75,486.25,485.5,486.25,74
20160301|2015-11-19 05:00,19,486.25,486.75,485.5,485.75,211
20160301|2015-11-19 05:30,19,485.5,486.25,485.25,485.5,144
20160301|2015-11-19 06:00,19,485.25,487,485.25,487,144
20160301|2015-11-19 06:30,19,487,487,486.5,486.5,228
20160301|2015-11-19 07:00,19,486.75,487,486,486.25,216
20160301|2015-11-19 07:30,19,486.25,489.75,486.25,487.5,1030
20160301|2015-11-19 08:30,19,487,491,487,490,5748
20160301|2015-11-19 09:00,19,490,492.75,490,491.25,3101
20160301|2015-11-19 09:30,19,491.25,492.25,487.75,488.25,3062
20160301|2015-11-19 10:00,19,488,488.5,487.25,487.5,1767
20160301|2015-11-19 10:30,19,487.5,489.25,486.75,488.5,1294
20160301|2015-11-19 11:00,19,488.25,489.75,487.75,488.75,1144
20160301|2015-11-19 11:30,19,488.75,491,488.25,490.5,1464
20160301|2015-11-19 12:00,19,490.75,491.25,489.75,491,879
20160301|2015-11-19 12:30,19,490.75,494,490.75,493,3393
20160301|2015-11-19 13:00,19,493,493.25,491.25,491.75,3040
20160301|2015-11-19 19:00,20,490.5,492.25,490.25,492,380
20160301|2015-11-19 19:30,20,491.75,491.75,490,490.25,183
20160301|2015-11-19 20:00,20,490.25,491.25,487.75,491,546
20160301|2015-11-19 20:30,20,490.5,491,489.75,490.75,143
20160301|2015-11-19 21:00,20,491,491,490.25,490.75,83
20160301|2015-11-19 21:30,20,490.75,491.25,490,491.25,85
20160301|2015-11-19 22:00,20,491.25,492.25,491.25,491.75,223
20160301|2015-11-19 22:30,20,491.75,492.25,491.75,492.25,24
20160301|2015-11-19 23:00,20,492.5,493,492.5,492.75,157
20160301|2015-11-19 23:30,20,492.75,492.75,491,492.5,148
20160301|2015-11-20 00:00,20,492.5,492.75,492.5,492.5,22
20160301|2015-11-20 00:30,20,492.5,492.5,491.5,491.75,39
20160301|2015-11-20 01:00,20,492,492.25,491.75,492.25,48
20160301|2015-11-20 01:30,20,492.25,492.25,491.75,492,82
20160301|2015-11-20 02:00,20,492,492.75,492,492.5,210
20160301|2015-11-20 02:30,20,492.5,492.75,492.25,492.5,153
20160301|2015-11-20 03:00,20,492.75,493.5,492.75,492.75,307
20160301|2015-11-20 03:30,20,493,493.5,492.25,492.25,235
20160301|2015-11-20 04:00,20,492.5,493,492,493,100
20160301|2015-11-20 04:30,20,493,493,492.75,492.75,19
20160301|2015-11-20 05:00,20,492.75,493,492.75,492.75,99
20160301|2015-11-20 05:30,20,492.75,493,492.75,493,72
20160301|2015-11-20 06:00,20,492.75,493.25,492.75,493,151
20160301|2015-11-20 06:30,20,492.75,493,492.25,492.25,69
20160301|2015-11-20 07:00,20,492.5,492.75,492.25,492.5,86
20160301|2015-11-20 07:30,20,492.25,493,492,492.25,87
20160301|2015-11-20 08:30,20,492,492.75,487.75,491.25,6422
20160301|2015-11-20 09:00,20,491,491.5,489.75,490.5,2180
20160301|2015-11-20 09:30,20,490.25,496,490,494.5,5214
20160301|2015-11-20 10:00,20,494.25,495.5,493.25,494.5,1744
20160301|2015-11-20 10:30,20,494.75,494.75,492.75,493,1962
20160301|2015-11-20 11:00,20,493.25,493.25,488.75,489.75,3017
20160301|2015-11-20 11:30,20,489.75,493.25,489.75,492,1693
20160301|2015-11-20 12:00,20,492,492.75,491.25,491.25,908
20160301|2015-11-20 12:30,20,491.5,491.5,490.5,490.75,1140
20160301|2015-11-20 13:00,20,490.75,491.25,488.25,488.5,3213
20160301|2015-11-22 19:00,23,487.25,493,487.25,492,1398
20160301|2015-11-22 19:30,23,492,492.75,492,492.25,193
20160301|2015-11-22 20:00,23,492,492.75,492,492.75,181
20160301|2015-11-22 20:30,23,492.5,492.5,492.25,492.25,170
20160301|2015-11-22 21:00,23,492.25,492.25,491.25,491.5,161
20160301|2015-11-22 21:30,23,491.5,491.5,491.25,491.25,10
20160301|2015-11-22 22:00,23,491.25,491.5,490.75,491.25,37
20160301|2015-11-22 22:30,23,491,491,491,491,11
20160301|2015-11-22 23:00,23,491,491.25,490.75,491,32
20160301|2015-11-22 23:30,23,491.25,491.25,490.75,491,36
20160301|2015-11-23 00:00,23,490.75,491,490.5,490.75,80
20160301|2015-11-23 00:30,23,490.5,491,490.5,490.75,53
20160301|2015-11-23 01:00,23,490.75,491,490.25,490.5,110
20160301|2015-11-23 01:30,23,490.5,490.5,487.5,487.75,420
20160301|2015-11-23 02:00,23,487.75,487.75,486,487,811
20160301|2015-11-23 02:30,23,486.75,487,486.75,486.75,90
20160301|2015-11-23 03:00,23,486.5,486.75,486,486.75,203
20160301|2015-11-23 03:30,23,486.75,486.75,486.5,486.75,22
20160301|2015-11-23 04:00,23,486.75,486.75,486.5,486.75,81
20160301|2015-11-23 04:30,23,486.75,487.5,486.75,487.25,217
20160301|2015-11-23 05:00,23,487.25,488,487.25,487.5,258
20160301|2015-11-23 05:30,23,487.5,488,487.25,488,149
20160301|2015-11-23 06:00,23,487.75,488.25,487.5,488.25,176
20160301|2015-11-23 06:30,23,488.25,488.25,488,488.25,73
20160301|2015-11-23 07:00,23,488.25,488.5,487,487,485
20160301|2015-11-23 07:30,23,487,488,486.5,488,342
20160301|2015-11-23 08:30,23,489,494.5,487.5,492.75,7104
20160301|2015-11-23 09:00,23,493,494.25,489.75,491.25,2848
20160301|2015-11-23 09:30,23,491.25,496,491.25,495,4016
20160301|2015-11-23 10:00,23,495,496,493.75,495.5,2693
20160301|2015-11-23 10:30,23,495.25,497,494.75,495.75,4273
20160301|2015-11-23 11:00,23,496,496,494.75,495.75,1328
20160301|2015-11-23 11:30,23,495.5,496.75,495.25,496.25,2376
20160301|2015-11-23 12:00,23,496,499,495.25,498.25,4011
20160301|2015-11-23 12:30,23,498.25,499,497.75,498.75,2037
20160301|2015-11-23 13:00,23,498.75,499.75,496.75,497,3518
20160301|2015-11-23 19:00,24,496.75,497.25,496,497,334
20160301|2015-11-23 19:30,24,496.75,497,496.5,496.75,48
20160301|2015-11-23 20:00,24,496.5,496.5,496,496,156
20160301|2015-11-23 20:30,24,496.25,496.25,496,496.25,28
20160301|2015-11-23 21:00,24,496.25,496.5,496,496.25,41
20160301|2015-11-23 21:30,24,496.25,496.25,496,496,41
20160301|2015-11-23 22:00,24,496,496.25,496,496,20
20160301|2015-11-23 22:30,24,496,496,495.5,495.5,46
20160301|2015-11-23 23:00,24,495.5,495.75,495.5,495.75,21
20160301|2015-11-23 23:30,24,495.75,496,495.5,496,82
20160301|2015-11-24 00:00,24,495.75,496,495.75,496,134
20160301|2015-11-24 00:30,24,495.75,496,495.5,495.5,88
20160301|2015-11-24 01:00,24,495.5,495.75,495.5,495.75,29
20160301|2015-11-24 01:30,24,495.75,495.75,495.5,495.75,17
20160301|2015-11-24 02:00,24,495.75,495.75,495.5,495.5,26
20160301|2015-11-24 02:30,24,495.75,496,495.75,495.75,209
20160301|2015-11-24 03:00,24,495.75,496,495.75,496,62
20160301|2015-11-24 03:30,24,496,496.25,495.25,495.5,228
20160301|2015-11-24 04:00,24,495.25,495.25,495,495.25,117
20160301|2015-11-24 04:30,24,495.25,495.25,494.75,495.25,127
20160301|2015-11-24 05:00,24,495,495.25,494.75,495,89
20160301|2015-11-24 05:30,24,495,495.25,494.75,494.75,85
20160301|2015-11-24 06:00,24,495,495,493.5,494.25,468
20160301|2015-11-24 06:30,24,494.25,494.25,493.25,494,318
20160301|2015-11-24 07:00,24,494,494.5,493.25,494.25,375
20160301|2015-11-24 07:30,24,494.5,494.5,493.5,494,266
20160301|2015-11-24 08:30,24,494,497.25,492.5,492.75,7148
20160301|2015-11-24 09:00,24,492.75,493.25,490.5,491.25,5819
20160301|2015-11-24 09:30,24,491.25,494,490.5,492.75,3942
20160301|2015-11-24 10:00,24,493,493,491.25,491.75,2758
20160301|2015-11-24 10:30,24,491.75,492.25,491,491.75,2700
20160301|2015-11-24 11:00,24,492,492.5,490.25,490.25,1777
20160301|2015-11-24 11:30,24,490.25,490.25,489,489.25,3295
20160301|2015-11-24 12:00,24,489.25,489.75,488.25,489,1862
20160301|2015-11-24 12:30,24,489,489.75,488.25,488.5,1362
20160301|2015-11-24 13:00,24,488.75,491,487.75,487.75,4764
20160301|2015-11-24 19:00,25,488.5,491.5,487.25,491.25,1008
20160301|2015-11-24 19:30,25,491.25,491.75,491,491.25,163
20160301|2015-11-24 20:00,25,491.25,491.5,491.25,491.25,133
20160301|2015-11-24 20:30,25,491.25,491.75,491.25,491.75,60
20160301|2015-11-24 21:00,25,491.5,492,491.25,491.75,41
20160301|2015-11-24 21:30,25,491.75,491.75,491.25,491.5,44
20160301|2015-11-24 22:00,25,491.25,491.5,491.25,491.25,8
20160301|2015-11-24 22:30,25,491.25,491.5,491,491,143
20160301|2015-11-24 23:00,25,490.75,491,490.5,491,65
20160301|2015-11-24 23:30,25,490.75,491,490.75,491,51
20160301|2015-11-25 00:00,25,491,491.25,490.75,491,72
20160301|2015-11-25 00:30,25,491,491.25,491,491,31
20160301|2015-11-25 01:00,25,490.75,491,490.5,490.75,97
20160301|2015-11-25 01:30,25,490.75,491,490.75,491,11
20160301|2015-11-25 02:00,25,490.75,491.25,490.75,491,138
20160301|2015-11-25 02:30,25,491,491.25,490.75,491,110
20160301|2015-11-25 03:00,25,491.25,492.5,490.75,492.5,468
20160301|2015-11-25 03:30,25,492.5,492.5,490.75,491,157
20160301|2015-11-25 04:00,25,490.75,492,490.75,491.75,51
20160301|2015-11-25 04:30,25,491.75,491.75,491,491,13
20160301|2015-11-25 05:00,25,491.25,491.25,489.25,490,217
20160301|2015-11-25 05:30,25,490.25,490.75,490.25,490.25,139
20160301|2015-11-25 06:00,25,490.5,490.75,489.25,490.5,305
20160301|2015-11-25 06:30,25,490.25,490.25,489.25,489.5,106
20160301|2015-11-25 07:00,25,489.75,490.25,489.25,490,219
20160301|2015-11-25 07:30,25,490,490,489,489.25,216
20160301|2015-11-25 08:30,25,489.5,492,488.75,490.25,4351
20160301|2015-11-25 09:00,25,490.25,490.5,488.5,489.75,3326
20160301|2015-11-25 09:30,25,489.75,490.75,488.5,490,2456
20160301|2015-11-25 10:00,25,490.25,491.5,488,489,2632
20160301|2015-11-25 10:30,25,488.75,490,488.25,489.25,1854
20160301|2015-11-25 11:00,25,489.25,490.25,488.5,489,1773
20160301|2015-11-25 11:30,25,489,489,488,488.25,1525
20160301|2015-11-25 12:00,25,488.25,488.5,487.5,488.25,1876
20160301|2015-11-25 12:30,25,488,488.75,487.5,487.75,1287
20160301|2015-11-25 13:00,25,487.75,489.75,487.25,487.25,2783
20160301|2015-11-27 08:30,27,487.5,487.5,483.5,483.5,8131
20160301|2015-11-27 09:00,27,483.5,483.5,479.25,479.75,11225
20160301|2015-11-27 09:30,27,479.75,480,479,479,5125
20160301|2015-11-27 10:00,27,479,480.5,479,479.25,3945
20160301|2015-11-27 10:30,27,479.25,479.75,478,478.5,2648
20160301|2015-11-27 11:00,27,478.25,479.5,478.25,479,2400
20160301|2015-11-27 11:30,27,479,479.75,478.75,479,2232
20160301|2015-11-27 12:00,27,479.25,479.75,479,479.5,290
20160301|2015-11-29 19:00,30,477,477.5,475.5,477.5,2292
20160301|2015-11-29 19:30,30,477.25,478,476.75,477.75,395
20160301|2015-11-29 20:00,30,477.75,478.5,477.5,478,212
20160301|2015-11-29 20:30,30,478.25,478.25,477.75,478,58
20160301|2015-11-29 21:00,30,478,478.25,478,478.25,65
20160301|2015-11-29 21:30,30,478.25,478.25,477.75,477.75,100
20160301|2015-11-29 22:00,30,477.75,478.5,477.75,478.5,58
20160301|2015-11-29 22:30,30,478.5,478.5,478.5,478.5,1
20160301|2015-11-29 23:00,30,478.5,478.5,477.75,477.75,94
20160301|2015-11-29 23:30,30,477.75,478,477.75,477.75,30
20160301|2015-11-30 00:00,30,477.5,477.5,477.25,477.5,92
20160301|2015-11-30 00:30,30,477.25,477.25,476.75,476.75,124
20160301|2015-11-30 01:00,30,476.75,477,476,476,298
20160301|2015-11-30 01:30,30,476,476.75,475.75,476.25,253
20160301|2015-11-30 02:00,30,476.5,477,476,476,124
20160301|2015-11-30 02:30,30,476.25,476.5,476,476,85
20160301|2015-11-30 03:00,30,476,477,476,476.75,230
20160301|2015-11-30 03:30,30,477,477.5,476.25,477.5,186
20160301|2015-11-30 04:00,30,477.25,478,477.25,477.75,191
20160301|2015-11-30 04:30,30,478,478,477.5,477.75,366
20160301|2015-11-30 05:00,30,478,478.25,477.75,478,197
20160301|2015-11-30 05:30,30,478,478.5,478,478.5,84
20160301|2015-11-30 06:00,30,478.5,479,478.25,479,135
20160301|2015-11-30 06:30,30,478.75,478.75,478.5,478.75,147
20160301|2015-11-30 07:00,30,478.75,478.75,477.5,477.5,451
20160301|2015-11-30 07:30,30,477.5,478,477.25,478,400
20160301|2015-11-30 08:30,30,478,480,475.75,478.5,9149
20160301|2015-11-30 09:00,30,478.25,478.75,476.5,477,2839
20160301|2015-11-30 09:30,30,476.75,477.5,475.5,475.5,5549
20160301|2015-11-30 10:00,30,475.75,476.25,475,476.25,4424
20160301|2015-11-30 10:30,30,476,477.25,475.75,476.5,2266
20160301|2015-11-30 11:00,30,476.5,479.25,476.5,479,3087
20160301|2015-11-30 11:30,30,479,480.5,477.25,477.75,3372
20160301|2015-11-30 12:00,30,477.75,478,476.5,476.5,2638
20160301|2015-11-30 12:30,30,476.5,477,476,476.25,1717
20160301|2015-11-30 13:00,30,476.25,476.5,475.25,476,4519
20160301|2015-11-30 19:00,1,474,475.5,474,475.25,1143
20160301|2015-11-30 19:30,1,475.5,476,475.5,475.5,362
20160301|2015-11-30 20:00,1,475.25,475.75,475.25,475.75,213
20160301|2015-11-30 20:30,1,475.75,475.75,475,475.25,136
20160301|2015-11-30 21:00,1,475.25,476.25,475,476.25,162
20160301|2015-11-30 21:30,1,476,477,476,477,118
20160301|2015-11-30 22:00,1,476.75,477,476.75,476.75,23
20160301|2015-11-30 22:30,1,476.75,477,476.75,477,80
20160301|2015-11-30 23:00,1,477,477,476.75,476.75,24
20160301|2015-11-30 23:30,1,477,477,476.75,477,66
20160301|2015-12-01 00:00,1,477,477,476.5,476.5,277
20160301|2015-12-01 00:30,1,476.5,477,476.5,477,123
20160301|2015-12-01 01:00,1,476.75,477.5,476.75,477.25,243
20160301|2015-12-01 01:30,1,477.25,477.5,477.25,477.25,76
20160301|2015-12-01 02:00,1,477.25,477.25,477,477.25,220
20160301|2015-12-01 02:30,1,477.25,478,477,478,428
20160301|2015-12-01 03:00,1,478,478.75,478,478.25,391
20160301|2015-12-01 03:30,1,478.25,478.75,478,478.5,225
20160301|2015-12-01 04:00,1,478.5,478.75,478,478.5,110
20160301|2015-12-01 04:30,1,478.5,478.75,478.25,478.25,149
20160301|2015-12-01 05:00,1,478.25,478.5,477.75,478,249
20160301|2015-12-01 05:30,1,478,478.75,478,478.25,195
20160301|2015-12-01 06:00,1,478.25,479.5,478,479.5,515
20160301|2015-12-01 06:30,1,479.5,480.25,479.25,480,837
20160301|2015-12-01 07:00,1,479.75,480.25,479,479.25,438
20160301|2015-12-01 07:30,1,479.5,480,479,479.5,407
20160301|2015-12-01 08:30,1,478.75,479.25,476,476.25,6928
20160301|2015-12-01 09:00,1,476.25,478.5,475.25,475.25,6187
20160301|2015-12-01 09:30,1,475.25,475.25,473.25,473.25,5894
20160301|2015-12-01 10:00,1,473.25,473.75,472.5,473,4386
20160301|2015-12-01 10:30,1,472.75,475,472,475,3722
20160301|2015-12-01 11:00,1,475.25,475.25,471.25,472,4880
20160301|2015-12-01 11:30,1,472,473,471.25,472,2806
20160301|2015-12-01 12:00,1,472,472.5,470.75,471,3698
20160301|2015-12-01 12:30,1,470.75,472.5,470.75,471.75,2664
20160301|2015-12-01 13:00,1,471.75,472.25,470.75,471.75,5293
20160301|2015-12-01 19:00,2,471.5,472,471,471.5,902
20160301|2015-12-01 19:30,2,471.25,471.5,471,471.5,290
20160301|2015-12-01 20:00,2,471.5,471.75,471.25,471.25,68
20160301|2015-12-01 20:30,2,471.5,471.75,471.5,471.5,41
20160301|2015-12-01 21:00,2,471.5,471.5,471.25,471.25,82
20160301|2015-12-01 21:30,2,471.25,471.5,471.25,471.5,126
20160301|2015-12-01 22:00,2,471.75,471.75,471.25,471.5,33
20160301|2015-12-01 22:30,2,471.5,471.75,471.5,471.75,12
20160301|2015-12-01 23:00,2,471.5,471.75,471.5,471.75,32
20160301|2015-12-01 23:30,2,471.5,471.75,471.5,471.75,91
20160301|2015-12-02 00:00,2,471.75,471.75,471.5,471.75,34
20160301|2015-12-02 00:30,2,471.75,472.25,471.75,472,98
20160301|2015-12-02 01:00,2,472.25,473.25,472.25,473,314
20160301|2015-12-02 01:30,2,473,473.25,472.75,473,62
20160301|2015-12-02 02:00,2,473,473.25,472.75,473,130
20160301|2015-12-02 02:30,2,473,473.25,472.75,473,84
20160301|2015-12-02 03:00,2,472.75,473.5,472.5,472.75,706
20160301|2015-12-02 03:30,2,472.75,472.75,471.5,472.5,465
20160301|2015-12-02 04:00,2,472,472.25,471.75,471.75,50
20160301|2015-12-02 04:30,2,472,472.75,472,472.5,121
20160301|2015-12-02 05:00,2,472.25,472.5,472.25,472.5,231
20160301|2015-12-02 05:30,2,472.5,472.5,471.25,471.25,543
20160301|2015-12-02 06:00,2,471.5,472.25,471.5,472,116
20160301|2015-12-02 06:30,2,472,472.25,471.25,472,536
20160301|2015-12-02 07:00,2,472,472.25,470.5,470.5,918
20160301|2015-12-02 07:30,2,470.5,470.75,470,470,791
20160301|2015-12-02 08:30,2,470.25,470.5,467,469,9597
20160301|2015-12-02 09:00,2,469,469.25,467.25,468,4315
20160301|2015-12-02 09:30,2,468,468,465.5,466.75,8598
20160301|2015-12-02 10:00,2,467,468.75,467,468.5,3812
20160301|2015-12-02 10:30,2,468.75,471.5,468,471,3233
20160301|2015-12-02 11:00,2,471,472,468.75,468.75,4191
20160301|2015-12-02 11:30,2,468.75,469,467.5,468,2505
20160301|2015-12-02 12:00,2,468,468.5,467.25,467.5,3150
20160301|2015-12-02 12:30,2,467.5,469,467.25,467.75,2644
20160301|2015-12-02 13:00,2,467.75,468.75,466.5,466.75,4639
20160301|2015-12-02 19:00,3,467,467,466,466.25,429
20160301|2015-12-02 19:30,3,466.25,466.5,466,466.5,180
20160301|2015-12-02 20:00,3,466.5,466.75,466.25,466.75,28
20160301|2015-12-02 20:30,3,466.75,466.75,466.5,466.75,38
20160301|2015-12-02 21:00,3,466.5,467,466.5,466.75,104
20160301|2015-12-02 21:30,3,466.75,467.25,466.75,467,81
20160301|2015-12-02 22:00,3,467,467.25,467,467.25,40
20160301|2015-12-02 22:30,3,467,467,467,467,34
20160301|2015-12-02 23:00,3,467,467.25,467,467,24
20160301|2015-12-02 23:30,3,467.25,467.5,467,467.5,43
20160301|2015-12-03 00:00,3,467.5,468,467.5,467.75,69
20160301|2015-12-03 00:30,3,468,468.5,467.75,468,135
20160301|2015-12-03 01:00,3,467.75,469,467.75,469,183
20160301|2015-12-03 01:30,3,469,469,468.5,469,160
20160301|2015-12-03 02:00,3,469,469,468,468.25,389
20160301|2015-12-03 02:30,3,468.25,468.5,468,468.25,267
20160301|2015-12-03 03:00,3,468,468,467,467.5,348
20160301|2015-12-03 03:30,3,467.25,467.75,467,467.75,198
20160301|2015-12-03 04:00,3,468,468.25,467.75,467.75,322
20160301|2015-12-03 04:30,3,467.75,467.75,467.25,467.25,111
20160301|2015-12-03 05:00,3,467.25,467.75,467.25,467.5,39
20160301|2015-12-03 05:30,3,467.5,467.5,467.5,467.5,2
20160301|2015-12-03 06:00,3,467.5,467.75,467.5,467.75,45
20160301|2015-12-03 06:30,3,467.75,469,467.5,467.5,846
20160301|2015-12-03 07:00,3,467.5,469.5,467.25,467.5,1425
20160301|2015-12-03 07:30,3,467.5,470.75,466.5,470.5,1086
20160301|2015-12-03 08:30,3,467.75,473.25,466.5,471.5,9611
20160301|2015-12-03 09:00,3,471.75,477.25,471.5,477.25,9613
20160301|2015-12-03 09:30,3,477,484,477,479.75,15741
20160301|2015-12-03 10:00,3,480,483,479,483,4678
20160301|2015-12-03 10:30,3,482.75,483.5,482,482.5,3685
20160301|2015-12-03 11:00,3,482.5,484,482.25,482.75,2728
20160301|2015-12-03 11:30,3,483,483.75,482.25,482.5,1841
20160301|2015-12-03 12:00,3,482.25,482.5,480.25,481.75,3359
20160301|2015-12-03 12:30,3,481.75,482.75,480.75,480.75,1545
20160301|2015-12-03 13:00,3,480.75,481.5,477.75,478.25,5491
20160301|2015-12-03 19:00,4,479.5,481.75,479,480.75,1015
20160301|2015-12-03 19:30,4,480.75,481.5,480.5,480.5,189
20160301|2015-12-03 20:00,4,480.5,480.75,480,480.5,175
20160301|2015-12-03 20:30,4,480.5,480.5,480,480,76
20160301|2015-12-03 21:00,4,480,481.5,479.5,480.25,168
20160301|2015-12-03 21:30,4,480.25,480.5,480.25,480.5,49
20160301|2015-12-03 22:00,4,480.75,481.25,480.75,481,89
20160301|2015-12-03 22:30,4,481,481,481,481,55
20160301|2015-12-03 23:00,4,481,481.5,480.75,481.5,94
20160301|2015-12-03 23:30,4,481.25,481.75,481.25,481.75,123
20160301|2015-12-04 00:00,4,481.5,481.75,481.5,481.5,54
20160301|2015-12-04 00:30,4,481.75,481.75,481.5,481.5,23
20160301|2015-12-04 01:00,4,481.75,482,481.5,482,105
20160301|2015-12-04 01:30,4,481.75,482,481.75,481.75,103
20160301|2015-12-04 02:00,4,481.75,482,481.5,481.5,319
20160301|2015-12-04 02:30,4,481.75,481.75,481.5,481.5,40
20160301|2015-12-04 03:00,4,481.5,481.75,480.75,480.75,284
20160301|2015-12-04 03:30,4,481,481,480.75,481,25
20160301|2015-12-04 04:00,4,481,481,480.25,480.5,155
20160301|2015-12-04 04:30,4,480.5,480.5,479.75,479.75,207
20160301|2015-12-04 05:00,4,480,480.25,479.75,480,174
20160301|2015-12-04 05:30,4,480,480.25,479.75,479.75,33
20160301|2015-12-04 06:00,4,480,480,479.5,479.75,70
20160301|2015-12-04 06:30,4,479.75,480.25,479.75,480,129
20160301|2015-12-04 07:00,4,480,481.5,480,481.25,412
20160301|2015-12-04 07:30,4,481.5,482,481,481.75,560
20160301|2015-12-04 08:30,4,481.5,484.5,478.25,480.25,9136
20160301|2015-12-04 09:00,4,480.25,482.5,480,481.25,3581
20160301|2015-12-04 09:30,4,481.25,482.5,479.5,480.25,3996
20160301|2015-12-04 10:00,4,480.25,481.25,478.25,480,3988
20160301|2015-12-04 10:30,4,480.25,483,480,483,2135
20160301|2015-12-04 11:00,4,482.75,484,482,483,2034
20160301|2015-12-04 11:30,4,483,483.5,481.25,483.25,1799
20160301|2015-12-04 12:00,4,483,483.5,483,483.25,939
20160301|2015-12-04 12:30,4,483.25,483.25,481.75,482.25,1180
20160301|2015-12-04 13:00,4,482.5,485,482.25,483.75,4760
20160301|2015-12-06 19:00,7,488,492,487.5,489.25,3650
20160301|2015-12-06 19:30,7,489.5,489.5,487.75,488.5,355
20160301|2015-12-06 20:00,7,488.5,489.25,488.5,488.5,344
20160301|2015-12-06 20:30,7,488.5,489,488.5,488.5,56
20160301|2015-12-06 21:00,7,488.5,489,488.5,488.75,90
20160301|2015-12-06 21:30,7,488.5,490,488,489.75,208
20160301|2015-12-06 22:00,7,489.75,489.75,489,489.5,123
20160301|2015-12-06 22:30,7,489.75,489.75,489.5,489.5,60
20160301|2015-12-06 23:00,7,489.5,489.5,489.25,489.25,44
20160301|2015-12-06 23:30,7,489.25,489.75,489.25,489.75,39
20160301|2015-12-07 00:00,7,489.75,490,489.5,489.5,62
20160301|2015-12-07 00:30,7,489.5,489.5,488.75,489,228
20160301|2015-12-07 01:00,7,488.75,489,488.5,489,73
20160301|2015-12-07 01:30,7,489,489,488.75,488.75,82
20160301|2015-12-07 02:00,7,488.75,489,487.5,487.75,297
20160301|2015-12-07 02:30,7,487.75,488,487.5,487.5,222
20160301|2015-12-07 03:00,7,487.5,488,487.5,487.75,91
20160301|2015-12-07 03:30,7,488,488.75,487.5,488.75,352
20160301|2015-12-07 04:00,7,488.75,489.25,488.75,489.25,295
20160301|2015-12-07 04:30,7,489,489.5,489,489,116
20160301|2015-12-07 05:00,7,489,489.5,489,489.25,62
20160301|2015-12-07 05:30,7,489.25,489.25,488.5,488.75,197
20160301|2015-12-07 06:00,7,488.5,489.5,488.5,489.25,602
20160301|2015-12-07 06:30,7,489.25,489.5,488.75,489,412
20160301|2015-12-07 07:00,7,488.75,489.25,488.25,488.75,622
20160301|2015-12-07 07:30,7,488.5,488.75,487.5,488,546
20160301|2015-12-07 08:30,7,489,493,487.25,489.5,12864
20160301|2015-12-07 09:00,7,489.5,490,486.5,487,6317
20160301|2015-12-07 09:30,7,487.25,490.25,486.5,490.25,6424
20160301|2015-12-07 10:00,7,490.25,490.75,488.25,488.5,3910
20160301|2015-12-07 10:30,7,488.5,488.5,486.25,486.75,4293
20160301|2015-12-07 11:00,7,486.75,487.5,485.25,485.5,2432
20160301|2015-12-07 11:30,7,485.5,485.75,484.25,485.5,3416
20160301|2015-12-07 12:00,7,485.5,487.25,484.5,485.75,3200
20160301|2015-12-07 12:30,7,485.75,486.5,484.5,485.75,2116
20160301|2015-12-07 13:00,7,486,486.25,482,483,4478
20160301|2015-12-07 19:00,8,481,483,481,483,856
20160301|2015-12-07 19:30,8,483,484,483,483.25,350
20160301|2015-12-07 20:00,8,483.25,483.75,483,483.5,142
20160301|2015-12-07 20:30,8,483.75,483.75,483.25,483.25,47
20160301|2015-12-07 21:00,8,483.25,483.25,482.75,482.75,75
20160301|2015-12-07 21:30,8,483,483.25,482.75,483,48
20160301|2015-12-07 22:00,8,483,483,482.75,483,22
20160301|2015-12-07 22:30,8,483,483.25,482.75,483.25,17
20160301|2015-12-07 23:00,8,483,483,483,483,13
20160301|2015-12-07 23:30,8,483,483,482.75,482.75,93
20160301|2015-12-08 00:00,8,483,483,482.5,482.5,13
20160301|2015-12-08 00:30,8,482.5,483.5,482.5,482.75,90
20160301|2015-12-08 01:00,8,482.5,483,482.5,482.75,52
20160301|2015-12-08 01:30,8,482.5,483,482.25,482.75,136
20160301|2015-12-08 02:00,8,482.5,482.5,481.75,482,97
20160301|2015-12-08 02:30,8,482,482.25,482,482.25,63
20160301|2015-12-08 03:00,8,482,482,481.75,482,132
20160301|2015-12-08 03:30,8,482,482,481,481,311
20160301|2015-12-08 04:00,8,481,481.25,480.25,480.25,417
20160301|2015-12-08 04:30,8,480.5,480.75,480.25,480.5,467
20160301|2015-12-08 05:00,8,480.5,480.75,479.5,479.5,924
20160301|2015-12-08 05:30,8,479.5,480.75,479.5,480.5,280
20160301|2015-12-08 06:00,8,480.5,480.75,480,480.25,151
20160301|2015-12-08 06:30,8,480.25,480.75,479.75,480.75,225
20160301|2015-12-08 07:00,8,480.75,483,480.5,482.25,900
20160301|2015-12-08 07:30,8,482.25,482.5,481.5,481.5,257
20160301|2015-12-08 08:30,8,481.25,482.5,476.5,479.5,9501
20160301|2015-12-08 09:00,8,479.5,479.75,478,478.25,3354
20160301|2015-12-08 09:30,8,478.5,479,477.5,478.25,2501
20160301|2015-12-08 10:00,8,478,482.5,477.5,481,4514
20160301|2015-12-08 10:30,8,481,481.75,479.5,481.5,2441
20160301|2015-12-08 11:00,8,481.5,482,480.25,480.25,1638
20160301|2015-12-08 11:30,8,480.5,480.75,478.5,480.25,2089
20160301|2015-12-08 12:00,8,480.25,481.25,480,480.5,1203
20160301|2015-12-08 12:30,8,480.5,482,480,481.25,1135
20160301|2015-12-08 13:00,8,481.5,482.25,480.25,481.25,2161
20160301|2015-12-08 19:00,9,481.5,482,481.5,481.75,327
20160301|2015-12-08 19:30,9,481.75,482,481.75,481.75,23
20160301|2015-12-08 20:00,9,481.75,482.5,481.75,482.25,47
20160301|2015-12-08 20:30,9,482.25,482.5,482.25,482.25,21
20160301|2015-12-08 21:00,9,482.25,483.25,482.25,483,195
20160301|2015-12-08 21:30,9,483,483,482.75,482.75,15
20160301|2015-12-08 22:00,9,483,483,483,483,9
20160301|2015-12-08 22:30,9,483,483,483,483,23
20160301|2015-12-08 23:00,9,483.25,483.25,483,483.25,22
20160301|2015-12-08 23:30,9,483.25,483.5,483.25,483.5,36
20160301|2015-12-09 00:00,9,483.5,483.5,483.25,483.5,45
20160301|2015-12-09 00:30,9,483.25,483.5,483.25,483.25,22
20160301|2015-12-09 01:00,9,483.25,483.5,483.25,483.25,37
20160301|2015-12-09 01:30,9,483.25,483.25,482.75,482.75,167
20160301|2015-12-09 02:00,9,482.75,483.25,482.75,483.25,60
20160301|2015-12-09 02:30,9,483,483.5,483,483.5,139
20160301|2015-12-09 03:00,9,483.5,484,483.5,484,219
20160301|2015-12-09 03:30,9,483.75,483.75,483.25,483.25,61
20160301|2015-12-09 04:00,9,483.25,484.75,483.25,484.75,202
20160301|2015-12-09 04:30,9,484.75,484.75,483.5,483.5,150
20160301|2015-12-09 05:00,9,483.75,484.5,483.25,484.5,128
20160301|2015-12-09 05:30,9,484.25,485.25,484.25,485,357
20160301|2015-12-09 06:00,9,485.25,486,485.25,485.25,426
20160301|2015-12-09 06:30,9,485.25,485.75,485,485.75,167
20160301|2015-12-09 07:00,9,485.5,485.5,485.25,485.5,185
20160301|2015-12-09 07:30,9,485.5,485.5,484.75,484.75,439
20160301|2015-12-09 08:30,9,486,488,484.25,486.25,5882
20160301|2015-12-09 09:00,9,486.5,489.75,486.5,489.75,3472
20160301|2015-12-09 09:30,9,489.75,491.25,488.75,489.5,6435
20160301|2015-12-09 10:00,9,489.75,490.5,487.75,488.75,5061
20160301|2015-12-09 10:30,9,489,490,487.5,490,2302
20160301|2015-12-09 11:00,9,490.25,491,487.5,489.5,5992
20160301|2015-12-09 11:30,9,489.5,489.5,485,487,5321
20160301|2015-12-09 12:00,9,487,488,486.25,486.5,3588
20160301|2015-12-09 12:30,9,486.75,488.75,486.5,488.5,2077
20160301|2015-12-09 13:00,9,488.5,490.25,488.5,490.25,4007
20160301|2015-12-09 19:00,10,489,491.5,488.75,489.75,926
20160301|2015-12-09 19:30,10,489.75,490,489.5,489.75,105
20160301|2015-12-09 20:00,10,489.75,490,489.75,490,50
20160301|2015-12-09 20:30,10,489.75,490,489.25,489.5,113
20160301|2015-12-09 21:00,10,489.25,489.5,489.25,489.5,7
20160301|2015-12-09 21:30,10,489.25,489.25,488.25,488.75,176
20160301|2015-12-09 22:00,10,488.5,488.5,488.25,488.5,32
20160301|2015-12-09 22:30,10,488.5,488.5,488.5,488.5,2
20160301|2015-12-09 23:00,10,488.5,488.5,488.5,488.5,3
20160301|2015-12-09 23:30,10,488.5,488.5,488.25,488.25,51
20160301|2015-12-10 00:00,10,488.25,488.25,488.25,488.25,41
20160301|2015-12-10 00:30,10,488.5,488.75,488.5,488.5,45
20160301|2015-12-10 01:00,10,488.5,489,488.5,488.75,110
20160301|2015-12-10 01:30,10,489,489,489,489,10
20160301|2015-12-10 02:00,10,488.75,489,488.25,488.5,257
20160301|2015-12-10 02:30,10,488.5,489,488.25,488.75,48
20160301|2015-12-10 03:00,10,488.5,489,488.25,488.5,72
20160301|2015-12-10 03:30,10,488.5,488.5,487.75,488,262
20160301|2015-12-10 04:00,10,488,488,486.5,486.5,480
20160301|2015-12-10 04:30,10,486.75,487,486.25,486.75,775
20160301|2015-12-10 05:00,10,486.75,487.5,486.75,487.25,56
20160301|2015-12-10 05:30,10,487.25,487.5,487.25,487.25,45
20160301|2015-12-10 06:00,10,487.25,487.5,486.75,487,74
20160301|2015-12-10 06:30,10,487,487.25,486.75,486.75,285
20160301|2015-12-10 07:00,10,486.75,487.25,486.5,486.75,206
20160301|2015-12-10 07:30,10,487,487,486.5,486.5,194
20160301|2015-12-10 08:30,10,486.5,490,485.5,490,7088
20160301|2015-12-10 09:00,10,490,494.75,490,494,8171
20160301|2015-12-10 09:30,10,494,496,494,495.5,6763
20160301|2015-12-10 10:00,10,495.5,496.5,495,495.75,3247
20160301|2015-12-10 10:30,10,496,497.25,495.75,496.5,3483
20160301|2015-12-10 11:00,10,496.5,497.5,495.5,496.5,3037
20160301|2015-12-10 11:30,10,496.5,498,496.5,497.75,2576
20160301|2015-12-10 12:00,10,497.75,498,495.75,496.25,2713
20160301|2015-12-10 12:30,10,496,497.5,495.75,496.25,1971
20160301|2015-12-10 13:00,10,496.25,496.25,494.25,495.75,3933
20160301|2015-12-10 19:00,11,495.25,495.75,494.5,494.5,643
20160301|2015-12-10 19:30,11,494.5,494.5,493,493,374
20160301|2015-12-10 20:00,11,493,493.25,493,493,52
20160301|2015-12-10 20:30,11,493.25,493.5,493.25,493.25,32
20160301|2015-12-10 21:00,11,493.25,494,493.25,493.75,193
20160301|2015-12-10 21:30,11,493.5,493.5,493.5,493.5,37
20160301|2015-12-10 22:00,11,493.25,493.25,492.5,492.75,286
20160301|2015-12-10 22:30,11,492.75,493.25,492.75,493,14
20160301|2015-12-10 23:00,11,492.75,492.75,492.75,492.75,10
20160301|2015-12-10 23:30,11,493,494.25,493,494,240
20160301|2015-12-11 00:00,11,494.25,495.25,494,494.75,266
20160301|2015-12-11 00:30,11,494.75,495,494.25,494.25,87
20160301|2015-12-11 01:00,11,494.25,494.5,493.75,493.75,25
20160301|2015-12-11 01:30,11,494,494.5,494,494.25,55
20160301|2015-12-11 02:00,11,494.5,494.75,494.25,494.25,31
20160301|2015-12-11 02:30,11,494.25,494.25,494.25,494.25,23
20160301|2015-12-11 03:00,11,494.25,494.75,494.25,494.25,81
20160301|2015-12-11 03:30,11,494.25,494.25,493.75,494,55
20160301|2015-12-11 04:00,11,494.25,494.25,494,494,30
20160301|2015-12-11 04:30,11,493.75,494.25,493.75,494,372
20160301|2015-12-11 05:00,11,494,494.25,493.5,493.5,298
20160301|2015-12-11 05:30,11,493.5,494,493.25,493.75,162
20160301|2015-12-11 06:00,11,493.75,495,493.75,494.75,379
20160301|2015-12-11 06:30,11,494.75,495,494.5,494.75,109
20160301|2015-12-11 07:00,11,494.75,496.25,494.75,495.25,619
20160301|2015-12-11 07:30,11,495.25,496,494.75,496,198
20160301|2015-12-11 08:30,11,496,498,493,495.5,6979
20160301|2015-12-11 09:00,11,495.5,495.5,487.5,489.75,8400
20160301|2015-12-11 09:30,11,490,491.25,488,491,3621
20160301|2015-12-11 10:00,11,491,492.25,489.25,490.5,3887
20160301|2015-12-11 10:30,11,490.25,492.25,489.75,491.75,2767
20160301|2015-12-11 11:00,11,492,493.75,492,493,2400
20160301|2015-12-11 11:30,11,493,493.5,491.25,491.75,1504
20160301|2015-12-11 12:00,11,491.75,492.75,491.25,491.75,1397
20160301|2015-12-11 12:30,11,492,493,491.75,491.75,816
20160301|2015-12-11 13:00,11,491.75,492.5,490,490.75,3608
20160301|2015-12-13 19:00,14,491.5,492.75,490.5,491.75,1008
20160301|2015-12-13 19:30,14,491.75,492.5,491.75,492.5,120
20160301|2015-12-13 20:00,14,492.5,493,492.5,492.75,64
20160301|2015-12-13 20:30,14,492.75,493.25,492.75,492.75,45
20160301|2015-12-13 21:00,14,493,493,492.75,492.75,84
20160301|2015-12-13 21:30,14,492.75,493,492.75,492.75,39
20160301|2015-12-13 22:00,14,493,493,492.75,492.75,78
20160301|2015-12-13 22:30,14,492.5,492.5,492,492,26
20160301|2015-12-13 23:00,14,492,492.25,492,492.25,24
20160301|2015-12-13 23:30,14,492.25,492.25,492.25,492.25,8
20160301|2015-12-14 00:00,14,492.25,492.5,492.25,492.5,15
20160301|2015-12-14 00:30,14,492.25,492.25,492.25,492.25,7
20160301|2015-12-14 01:00,14,492.5,492.5,492.25,492.25,41
20160301|2015-12-14 01:30,14,492.25,492.25,492,492.25,27
20160301|2015-12-14 02:00,14,492.25,492.25,491,491.25,323
20160301|2015-12-14 02:30,14,491.25,491.5,490.5,491,157
20160301|2015-12-14 03:00,14,491,491.5,491,491,78
20160301|2015-12-14 03:30,14,491.25,491.5,491,491.25,36
20160301|2015-12-14 04:00,14,491,492,491,491.5,86
20160301|2015-12-14 04:30,14,491.25,491.5,491.25,491.5,26
20160301|2015-12-14 05:00,14,491.5,492,491.5,491.75,53
20160301|2015-12-14 05:30,14,491.75,492,491.5,492,51
20160301|2015-12-14 06:00,14,492,493,491.75,492.75,216
20160301|2015-12-14 06:30,14,492,492.5,488.25,489,875
20160301|2015-12-14 07:00,14,488.75,489.5,488.5,489,519
20160301|2015-12-14 07:30,14,489,490,488.5,489.75,560
20160301|2015-12-14 08:30,14,488.75,495.5,488.5,492,6391
20160301|2015-12-14 09:00,14,492,494.5,491.75,492,2709
20160301|2015-12-14 09:30,14,492,495.75,491.25,495.25,2571
20160301|2015-12-14 10:00,14,495,497,495,496.5,3492
20160301|2015-12-14 10:30,14,496.25,496.75,495.25,495.5,2131
20160301|2015-12-14 11:00,14,495.75,496,493.5,494,1997
20160301|2015-12-14 11:30,14,494,495.75,494,495,1961
20160301|2015-12-14 12:00,14,494.75,495.75,494.5,495.75,1235
20160301|2015-12-14 12:30,14,495.75,496,493.5,493.75,1265
20160301|2015-12-14 13:00,14,493.5,494.25,492,492,2474
20160301|2015-12-14 19:00,15,491,493.5,490.5,492.25,502
20160301|2015-12-14 19:30,15,492.25,492.25,491.75,491.75,155
20160301|2015-12-14 20:00,15,492,492,492,492,3
20160301|2015-12-14 20:30,15,492,492.25,491.75,492.25,85
20160301|2015-12-14 21:00,15,492.5,492.5,491.5,491.5,152
20160301|2015-12-14 21:30,15,491.25,491.5,491.25,491.5,95
20160301|2015-12-14 22:00,15,491.5,491.75,491.5,491.5,17
20160301|2015-12-14 22:30,15,491.5,491.5,491.5,491.5,3
20160301|2015-12-14 23:00,15,491.75,492,491.75,492,29
20160301|2015-12-14 23:30,15,491.75,491.75,491.5,491.5,49
20160301|2015-12-15 00:00,15,491.5,492.25,491.25,492.25,65
20160301|2015-12-15 00:30,15,492,492,491.25,491.25,26
20160301|2015-12-15 01:00,15,491.25,491.25,490.75,491.25,89
20160301|2015-12-15 01:30,15,491.5,491.5,490.5,490.5,97
20160301|2015-12-15 02:00,15,490.5,490.75,490.5,490.5,85
20160301|2015-12-15 02:30,15,490.5,491,490.5,490.75,111
20160301|2015-12-15 03:00,15,490.75,491,490.75,491,96
20160301|2015-12-15 03:30,15,491.25,491.75,491,491.75,73
20160301|2015-12-15 04:00,15,492,492.5,492,492.25,61
20160301|2015-12-15 04:30,15,492.5,493,492.25,492.75,76
20160301|2015-12-15 05:00,15,492.75,493.25,492.75,493,188
20160301|2015-12-15 05:30,15,492.75,493,491.75,492,192
20160301|2015-12-15 06:00,15,492,492.25,490.5,490.75,343
20160301|2015-12-15 06:30,15,490.75,491.25,490.5,490.75,126
20160301|2015-12-15 07:00,15,490.75,490.75,489,489,567
20160301|2015-12-15 07:30,15,489,490.5,488.5,489.5,708
20160301|2015-12-15 08:30,15,490,491,486.25,490.5,7504
20160301|2015-12-15 09:00,15,490.5,491.75,489.25,490,3544
20160301|2015-12-15 09:30,15,490,491,488,490.75,3762
20160301|2015-12-15 10:00,15,490.5,493,490.5,492,3627
20160301|2015-12-15 10:30,15,492,494.5,491.75,493.75,2345
20160301|2015-12-15 11:00,15,493.75,496,492.75,496,3546
20160301|2015-12-15 11:30,15,496,498,495.75,496.5,5580
20160301|2015-12-15 12:00,15,496.5,497.5,495.75,497,2060
20160301|2015-12-15 12:30,15,497.25,498,496.5,497.75,1857
20160301|2015-12-15 13:00,15,497.75,498,492.75,493,4356
20160301|2015-12-15 19:00,16,493.25,494,492.5,494,476
20160301|2015-12-15 19:30,16,494.25,496,494,494.5,416
20160301|2015-12-15 20:00,16,494.75,495.25,494.75,495,55
20160301|2015-12-15 20:30,16,494.75,495.25,494.5,495,58
20160301|2015-12-15 21:00,16,495,496,495,495.75,120
20160301|2015-12-15 21:30,16,495.75,495.75,495.5,495.5,15
20160301|2015-12-15 22:00,16,495.25,495.25,494.75,494.75,18
20160301|2015-12-15 22:30,16,494.75,495,494.75,495,12
20160301|2015-12-15 23:00,16,494.75,494.75,494.75,494.75,2
20160301|2015-12-15 23:30,16,494.75,494.75,494.5,494.75,50
20160301|2015-12-16 00:00,16,494.75,494.75,494,494.25,34
20160301|2015-12-16 00:30,16,494,494.25,494,494,71
20160301|2015-12-16 01:00,16,494,494,493.25,493.25,46
20160301|2015-12-16 01:30,16,493.25,493.5,493.25,493.25,34
20160301|2015-12-16 02:00,16,493.25,494,493.25,494,111
20160301|2015-12-16 02:30,16,494,495,493.75,494.75,343
20160301|2015-12-16 03:00,16,494.75,495,493.75,494.5,252
20160301|2015-12-16 03:30,16,494.5,494.75,493.5,494.25,229
20160301|2015-12-16 04:00,16,494.25,494.5,493.25,493.5,77
20160301|2015-12-16 04:30,16,493.75,495,493.75,494.75,211
20160301|2015-12-16 05:00,16,494.75,495,494.25,494.75,154
20160301|2015-12-16 05:30,16,494.75,495,494.75,495,75
20160301|2015-12-16 06:00,16,494.75,495,494.75,495,89
20160301|2015-12-16 06:30,16,494.75,495,494.75,495,92
20160301|2015-12-16 07:00,16,495,497,495,495.75,799
20160301|2015-12-16 07:30,16,495.75,495.75,495,495.5,277
20160301|2015-12-16 08:30,16,495.75,495.75,490.25,491.75,5875
20160301|2015-12-16 09:00,16,491.75,495.5,491.25,494,4039
20160301|2015-12-16 09:30,16,494.25,495,493,493.25,2795
20160301|2015-12-16 10:00,16,493,493.25,487.5,487.75,5828
20160301|2015-12-16 10:30,16,487.75,488.25,483.75,485.75,9786
20160301|2015-12-16 11:00,16,485.75,486.25,484.25,484.75,3405
20160301|2015-12-16 11:30,16,484.75,485.25,483.5,484.25,2055
20160301|2015-12-16 12:00,16,484.25,485,484,484.75,1647
20160301|2015-12-16 12:30,16,484.75,485.5,484.25,484.75,1939
20160301|2015-12-16 13:00,16,484.75,485.5,483.25,484.75,4587
20160301|2015-12-16 19:00,17,482.75,484.5,482.25,483.25,1594
20160301|2015-12-16 19:30,17,483.25,483.25,482.25,482.5,187
20160301|2015-12-16 20:00,17,482.5,482.75,481,481.5,500
20160301|2015-12-16 20:30,17,481.5,482,481.5,481.75,38
20160301|2015-12-16 21:00,17,481.5,481.5,481.25,481.25,46
20160301|2015-12-16 21:30,17,481.5,482,481,481.5,171
20160301|2015-12-16 22:00,17,482,482,481.5,481.5,24
20160301|2015-12-16 22:30,17,481.75,482.25,481.75,482.25,38
20160301|2015-12-16 23:00,17,482.25,482.25,482,482,58
20160301|2015-12-16 23:30,17,482,482.25,482,482,21
20160301|2015-12-17 00:00,17,482,482,481.5,481.75,39
20160301|2015-12-17 00:30,17,481.5,481.75,481,481.25,59
20160301|2015-12-17 01:00,17,481.5,482.25,481.5,482,214
20160301|2015-12-17 01:30,17,482,482.25,482,482.25,48
20160301|2015-12-17 02:00,17,482.25,482.75,482.25,482.75,34
20160301|2015-12-17 02:30,17,482.5,482.75,482.5,482.5,54
20160301|2015-12-17 03:00,17,482.25,483,482.25,482.25,126
20160301|2015-12-17 03:30,17,482.5,483,482,483,136
20160301|2015-12-17 04:00,17,482.75,483.5,481.75,481.75,279
20160301|2015-12-17 04:30,17,481.75,481.75,480.25,480.5,513
20160301|2015-12-17 05:00,17,480.5,480.5,479.25,480,772
20160301|2015-12-17 05:30,17,480,480.5,479,479.25,232
20160301|2015-12-17 06:00,17,479.25,480,479.25,479.75,170
20160301|2015-12-17 06:30,17,479.75,480,479.5,479.75,251
20160301|2015-12-17 07:00,17,479.75,481,479.25,479.75,531
20160301|2015-12-17 07:30,17,480,480,478.5,478.75,874
20160301|2015-12-17 08:30,17,478.75,479,474,474.5,14503
20160301|2015-12-17 09:00,17,474.5,476,474,474.5,5547
20160301|2015-12-17 09:30,17,474.5,474.75,473,473,4642
20160301|2015-12-17 10:00,17,473,473.5,472.25,472.5,3503
20160301|2015-12-17 10:30,17,472.5,474.25,472.25,472.5,3564
20160301|2015-12-17 11:00,17,472.5,476.5,472.25,476,5036
20160301|2015-12-17 11:30,17,476.25,477,474.75,476,2218
20160301|2015-12-17 12:00,17,476,482,475.75,481.5,5852
20160301|2015-12-17 12:30,17,481.75,488.25,481.75,484.5,8387
20160301|2015-12-17 13:00,17,484.75,485.25,482.25,484.75,3196
20160301|2015-12-17 19:00,18,486,486,481.5,482.75,732
20160301|2015-12-17 19:30,18,482.5,482.5,481.75,482,57
20160301|2015-12-17 20:00,18,482,482.5,481.75,482.5,42
20160301|2015-12-17 20:30,18,482.5,482.5,481.75,482.25,61
20160301|2015-12-17 21:00,18,482.5,482.5,482.5,482.5,17
20160301|2015-12-17 21:30,18,482.75,482.75,482.5,482.75,47
20160301|2015-12-17 22:00,18,482.75,483.75,482.5,483.75,61
20160301|2015-12-17 22:30,18,483.5,484.5,483.25,483.5,181
20160301|2015-12-17 23:00,18,483.75,483.75,483.25,483.25,27
20160301|2015-12-17 23:30,18,483.25,483.25,483,483.25,51
20160301|2015-12-18 00:00,18,483.5,483.5,483,483.5,26
20160301|2015-12-18 00:30,18,483.25,483.5,483,483.5,35
20160301|2015-12-18 01:00,18,483.5,483.75,483.25,483.75,57
20160301|2015-12-18 01:30,18,483.75,484,482.5,482.5,166
20160301|2015-12-18 02:00,18,482.25,482.75,482,482,72
20160301|2015-12-18 02:30,18,482,482.25,481,482,324
20160301|2015-12-18 03:00,18,482.25,482.5,482,482.25,20
20160301|2015-12-18 03:30,18,482.25,483,481.75,482.75,135
20160301|2015-12-18 04:00,18,483,483,482,482.5,154
20160301|2015-12-18 04:30,18,482.25,482.75,482.25,482.75,114
20160301|2015-12-18 05:00,18,482.5,483.25,482.5,483,66
20160301|2015-12-18 05:30,18,483,483.5,483,483.25,53
20160301|2015-12-18 06:00,18,483.25,483.25,482.5,483.25,142
20160301|2015-12-18 06:30,18,483.25,484,482.5,483,224
20160301|2015-12-18 07:00,18,483.5,483.5,482.5,483.5,174
20160301|2015-12-18 07:30,18,483,483.75,482.5,483.5,174
20160301|2015-12-18 08:30,18,484,492,481.5,489.75,8217
20160301|2015-12-18 09:00,18,489.75,496.75,489.5,495.5,10229
20160301|2015-12-18 09:30,18,495.5,497,494.25,494.5,7583
20160301|2015-12-18 10:00,18,494.5,497.75,494.25,497.75,4197
20160301|2015-12-18 10:30,18,497.75,499,495.5,496,7679
20160301|2015-12-18 11:00,18,496,496.75,488.25,489,6113
20160301|2015-12-18 11:30,18,489,489.25,485,486,7435
20160301|2015-12-18 12:00,18,485.75,487.5,485,486,2860
20160301|2015-12-18 12:30,18,486.25,486.25,484.25,484.5,1926
20160301|2015-12-18 13:00,18,484.25,487.25,482.75,486.75,5967
20160301|2015-12-20 19:00,21,486,486.25,482.75,485,982
20160301|2015-12-20 19:30,21,485,485,484.75,485,52
20160301|2015-12-20 20:00,21,485,485.25,484.75,485.25,53
20160301|2015-12-20 20:30,21,485,485.75,485,485.75,51
20160301|2015-12-20 21:00,21,485.5,485.5,484.25,484.5,145
20160301|2015-12-20 21:30,21,484.5,486,484.25,485.75,204
20160301|2015-12-20 22:00,21,485.75,486.25,485.75,486,127
20160301|2015-12-20 22:30,21,486,486,486,486,4
20160301|2015-12-20 23:00,21,486,486,485.75,485.75,9
20160301|2015-12-20 23:30,21,485.75,485.75,485.25,485.25,39
20160301|2015-12-21 00:00,21,485,485.25,484.75,485.25,36
20160301|2015-12-21 00:30,21,485.25,485.5,485,485.25,56
20160301|2015-12-21 01:00,21,485.5,485.5,485,485.5,48
20160301|2015-12-21 01:30,21,485.5,486.25,485.5,486.25,73
20160301|2015-12-21 02:00,21,486.25,486.5,486,486.5,54
20160301|2015-12-21 02:30,21,486.5,486.5,486.25,486.25,32
20160301|2015-12-21 03:00,21,486.25,486.5,486,486.25,95
20160301|2015-12-21 03:30,21,486,486.25,486,486,63
20160301|2015-12-21 04:00,21,486,486.25,485.75,485.75,28
20160301|2015-12-21 04:30,21,486,486.5,485.75,486.5,297
20160301|2015-12-21 05:00,21,486.25,487.5,486.25,487.25,610
20160301|2015-12-21 05:30,21,487.25,489,487.25,487.5,422
20160301|2015-12-21 06:00,21,487.5,488,487,487.25,288
20160301|2015-12-21 06:30,21,487.25,487.75,486.5,487,240
20160301|2015-12-21 07:00,21,487,488,487,487.75,226
20160301|2015-12-21 07:30,21,487.5,487.75,486.25,487.5,355
20160301|2015-12-21 08:30,21,487.25,487.75,484.5,485,4134
20160301|2015-12-21 09:00,21,485,491,484.5,487.5,5332
20160301|2015-12-21 09:30,21,487.75,487.75,483.25,485,4421
20160301|2015-12-21 10:00,21,485,485.25,482.5,482.5,2588
20160301|2015-12-21 10:30,21,482.75,483,479.25,479.75,4769
20160301|2015-12-21 11:00,21,479.5,480.5,478.25,480.5,3972
20160301|2015-12-21 11:30,21,480.5,482.25,480,482,1794
20160301|2015-12-21 12:00,21,482.25,482.25,479.5,480.25,995
20160301|2015-12-21 12:30,21,480.25,481,480,480.75,866
20160301|2015-12-21 13:00,21,480.75,481.25,478.75,480.25,4209
20160301|2015-12-21 19:00,22,480,480.75,479.25,480.25,323
20160301|2015-12-21 19:30,22,480.25,480.5,480.25,480.25,47
20160301|2015-12-21 20:00,22,480.25,480.5,480.25,480.5,25
20160301|2015-12-21 20:30,22,480.25,480.5,480.25,480.5,23
20160301|2015-12-21 21:00,22,480.25,480.25,480.25,480.25,30
20160301|2015-12-21 21:30,22,480.25,480.25,479.5,479.75,39
20160301|2015-12-21 22:00,22,479.75,480,479.75,479.75,48
20160301|2015-12-21 22:30,22,479.5,480,479.5,480,13
20160301|2015-12-21 23:00,22,480,480.25,479.5,479.75,96
20160301|2015-12-21 23:30,22,479.75,480,479.75,479.75,75
20160301|2015-12-22 00:00,22,479.75,480,479.75,479.75,102
20160301|2015-12-22 00:30,22,479.75,479.75,479.5,479.75,14
20160301|2015-12-22 01:00,22,479.75,479.75,479.5,479.5,74
20160301|2015-12-22 01:30,22,479.5,480,479.5,480,143
20160301|2015-12-22 02:00,22,479.75,479.75,479.5,479.75,87
20160301|2015-12-22 02:30,22,479.5,479.5,479.25,479.25,164
20160301|2015-12-22 03:00,22,479.25,479.5,479.25,479.25,25
20160301|2015-12-22 03:30,22,479,479.75,479,479.5,178
20160301|2015-12-22 04:00,22,479.5,481,479.25,480.75,195
20160301|2015-12-22 04:30,22,481,481,480,480,141
20160301|2015-12-22 05:00,22,480,481,480,481,59
20160301|2015-12-22 05:30,22,481,481,480.5,480.5,47
20160301|2015-12-22 06:00,22,480.5,480.5,480.25,480.5,62
20160301|2015-12-22 06:30,22,480.75,480.75,480,480.25,114
20160301|2015-12-22 07:00,22,480.25,481.5,480.25,481.25,310
20160301|2015-12-22 07:30,22,481,481.25,480.75,481,149
20160301|2015-12-22 08:30,22,480.25,482.75,479,480.25,4753
20160301|2015-12-22 09:00,22,480.25,480.5,478.5,480,1276
20160301|2015-12-22 09:30,22,480,480.75,476.5,477.25,3927
20160301|2015-12-22 10:00,22,477.25,477.75,475.75,475.75,4791
20160301|2015-12-22 10:30,22,475.75,476.25,474.5,475,4169
20160301|2015-12-22 11:00,22,475,475,474,474.25,2091
20160301|2015-12-22 11:30,22,474.25,475.25,474,474.25,1628
20160301|2015-12-22 12:00,22,474.25,474.5,473.25,473.25,2527
20160301|2015-12-22 12:30,22,473.25,473.5,471.5,472,3720
20160301|2015-12-22 13:00,22,472.25,473.75,471.25,472.75,5538
20160301|2015-12-22 19:00,23,472.5,473,471.5,471.5,735
20160301|2015-12-22 19:30,23,471.75,472,471,471.75,188
20160301|2015-12-22 20:00,23,471.75,471.75,471.5,471.75,31
20160301|2015-12-22 20:30,23,471.75,472,471.75,472,86
20160301|2015-12-22 21:00,23,472,472.25,472,472.25,23
20160301|2015-12-22 21:30,23,472.25,472.5,472,472,31
20160301|2015-12-22 22:00,23,472.25,472.75,472.25,472.75,199
20160301|2015-12-22 22:30,23,472.75,473,472.75,472.75,56
20160301|2015-12-22 23:00,23,473,473,472.75,472.75,64
20160301|2015-12-22 23:30,23,472.75,472.75,472.5,472.5,8
20160301|2015-12-23 00:00,23,472.5,472.5,472.25,472.5,45
20160301|2015-12-23 00:30,23,472.5,472.75,472.25,472.75,30
20160301|2015-12-23 01:00,23,472.75,473,472.5,473,53
20160301|2015-12-23 01:30,23,472.75,473.25,472.5,473.25,100
20160301|2015-12-23 02:00,23,473.25,474.25,473.25,473.5,174
20160301|2015-12-23 02:30,23,473.75,474.25,473.25,473.25,202
20160301|2015-12-23 03:00,23,473.5,474.5,473.25,474.5,59
20160301|2015-12-23 03:30,23,474.25,475,473.75,474.25,340
20160301|2015-12-23 04:00,23,474,474.75,473.5,474.25,283
20160301|2015-12-23 04:30,23,474.25,474.5,473.75,474,141
20160301|2015-12-23 05:00,23,473.75,474.25,473.75,474.25,189
20160301|2015-12-23 05:30,23,474.25,474.25,474,474,123
20160301|2015-12-23 06:00,23,474,474.25,473.75,473.75,261
20160301|2015-12-23 06:30,23,474,474,473.75,473.75,116
20160301|2015-12-23 07:00,23,473.75,474,473,473,270
20160301|2015-12-23 07:30,23,473,473.25,472.75,472.75,336
20160301|2015-12-23 08:30,23,472.5,473.5,470,473.5,6418
20160301|2015-12-23 09:00,23,473.25,474.25,469.75,471.5,4348
20160301|2015-12-23 09:30,23,471.5,474,471,471.75,2755
20160301|2015-12-23 10:00,23,471.75,472.75,470,472.75,3142
20160301|2015-12-23 10:30,23,472.75,473,471,471.25,2107
20160301|2015-12-23 11:00,23,471.25,471.5,469.25,469.25,2045
20160301|2015-12-23 11:30,23,469.25,471,469.25,469.5,1295
20160301|2015-12-23 12:00,23,469.75,470,469,469,1049
20160301|2015-12-23 12:30,23,469,469.25,468,468.75,2692
20160301|2015-12-23 13:00,23,468.5,470.25,468.5,468.5,2382
20160301|2015-12-23 19:00,24,468.5,470,468,469.5,891
20160301|2015-12-23 19:30,24,469.5,469.75,469,469.5,75
20160301|2015-12-23 20:00,24,469.75,469.75,469.5,469.75,8
20160301|2015-12-23 20:30,24,469.75,469.75,469.5,469.75,17
20160301|2015-12-23 21:00,24,469.75,470,469.75,470,83
20160301|2015-12-23 21:30,24,470,470,469.75,469.75,57
20160301|2015-12-23 22:30,24,470,470,470,470,5
20160301|2015-12-23 23:00,24,470,470,469.75,470,22
20160301|2015-12-23 23:30,24,470,470,469.75,470,20
20160301|2015-12-24 00:00,24,469.75,470,469.5,469.5,10
20160301|2015-12-24 01:00,24,469.75,470,469.75,470,27
20160301|2015-12-24 01:30,24,470,470.5,470,470.5,40
20160301|2015-12-24 02:00,24,470.5,470.75,470.25,470.5,39
20160301|2015-12-24 02:30,24,470.5,470.75,470.5,470.5,26
20160301|2015-12-24 03:00,24,470.5,470.75,470.5,470.5,53
20160301|2015-12-24 03:30,24,470.5,471,470.5,471,113
20160301|2015-12-24 04:00,24,471,471,470.5,471,148
20160301|2015-12-24 04:30,24,471,471.5,470.75,471.5,187
20160301|2015-12-24 05:00,24,471.25,471.5,470.75,470.75,139
20160301|2015-12-24 05:30,24,471.25,471.5,471,471,54
20160301|2015-12-24 06:00,24,471,471.25,471,471.25,31
20160301|2015-12-24 06:30,24,471,471.25,470.75,471,44
20160301|2015-12-24 07:00,24,471.25,471.25,470.25,470.5,339
20160301|2015-12-24 07:30,24,470.5,470.5,470,470,155
20160301|2015-12-24 08:30,24,470.25,471.5,468.75,471.25,2708
20160301|2015-12-24 09:00,24,471,471.75,469,469.75,1809
20160301|2015-12-24 09:30,24,469.5,469.5,468,468.25,1777
20160301|2015-12-24 10:00,24,468.25,468.5,467.25,467.75,2224
20160301|2015-12-24 10:30,24,467.75,470.25,467.25,468,2691
20160301|2015-12-24 11:00,24,468,468.25,467.5,467.75,682
20160301|2015-12-24 11:30,24,467.75,469,467.5,467.75,2138
20160301|2015-12-24 12:00,24,467.75,468.75,467.5,468.25,253
20160301|2015-12-27 19:00,28,468,471,467,470.75,719
20160301|2015-12-27 19:30,28,470.75,471.25,470,470.25,332
20160301|2015-12-27 20:00,28,470,470.25,469.5,469.5,64
20160301|2015-12-27 20:30,28,469.5,470.25,469.25,470,57
20160301|2015-12-27 21:00,28,469.75,469.75,469.25,469.5,51
20160301|2015-12-27 21:30,28,469.5,469.5,469.25,469.5,9
20160301|2015-12-27 22:00,28,469.75,470,469.75,470,11
20160301|2015-12-27 22:30,28,470,470,470,470,12
20160301|2015-12-27 23:00,28,469.75,470.25,469.75,470.25,68
20160301|2015-12-27 23:30,28,470.25,470.75,470.25,470.5,82
20160301|2015-12-28 00:00,28,470.75,470.75,470.25,470.25,50
20160301|2015-12-28 00:30,28,470.25,470.5,470.25,470.5,22
20160301|2015-12-28 01:00,28,470.75,471.5,470.75,471.25,120
20160301|2015-12-28 01:30,28,471.25,471.25,470.25,470.75,94
20160301|2015-12-28 02:00,28,470.75,472.5,470.75,471.5,388
20160301|2015-12-28 02:30,28,471.5,472,471.5,471.75,124
20160301|2015-12-28 03:00,28,471.5,471.75,470.25,471,87
20160301|2015-12-28 03:30,28,471.25,472,471.25,472,47
20160301|2015-12-28 04:00,28,472,472.25,470.25,470.25,128
20160301|2015-12-28 04:30,28,470.5,471,470.5,470.75,58
20160301|2015-12-28 05:00,28,471,471.5,470.75,470.75,114
20160301|2015-12-28 05:30,28,470.75,470.75,470.25,470.25,152
20160301|2015-12-28 06:00,28,470.25,470.75,470,470.25,227
20160301|2015-12-28 06:30,28,470.5,470.75,469.5,470,282
20160301|2015-12-28 07:00,28,470,470.5,470,470,71
20160301|2015-12-28 07:30,28,470.25,470.25,469.75,469.75,77
20160301|2015-12-28 08:30,28,469.5,472.5,469.25,471.25,3528
20160301|2015-12-28 09:00,28,471.5,471.75,469,469.25,2897
20160301|2015-12-28 09:30,28,469,469.5,466,466.75,4062
20160301|2015-12-28 10:00,28,466.5,467.5,466.25,467,1940
20160301|2015-12-28 10:30,28,466.75,467.25,466.25,466.25,1421
20160301|2015-12-28 11:00,28,466.25,467.5,466,466,1071
20160301|2015-12-28 11:30,28,466,468,466,468,1316
20160301|2015-12-28 12:00,28,468,469,467.5,468.5,1173
20160301|2015-12-28 12:30,28,468.75,468.75,467,467,984
20160301|2015-12-28 13:00,28,467,468,466,467.5,2412
20160301|2015-12-28 19:00,29,467.5,469,467.25,468.5,429
20160301|2015-12-28 19:30,29,468.5,468.5,468,468.25,82
20160301|2015-12-28 20:00,29,468.75,468.75,468,468.25,55
20160301|2015-12-28 20:30,29,468.5,468.5,468,468.5,60
20160301|2015-12-28 21:00,29,468.5,468.5,468.25,468.5,16
20160301|2015-12-28 21:30,29,468.5,468.5,468.25,468.5,12
20160301|2015-12-28 22:00,29,468.5,468.75,468.5,468.5,28
20160301|2015-12-28 22:30,29,468.25,468.75,468.25,468.25,48
20160301|2015-12-28 23:00,29,468.25,468.5,468.25,468.5,16
20160301|2015-12-28 23:30,29,468.5,470,468.5,470,220
20160301|2015-12-29 00:00,29,469.75,471.25,469.75,470.5,301
20160301|2015-12-29 00:30,29,470.75,470.75,470.25,470.5,61
20160301|2015-12-29 01:00,29,470.5,470.5,470,470.25,79
20160301|2015-12-29 01:30,29,470.5,470.75,470.25,470.25,81
20160301|2015-12-29 02:00,29,470.5,471,470.25,470.25,109
20160301|2015-12-29 02:30,29,470.5,471,470.25,470.75,81
20160301|2015-12-29 03:00,29,470.75,470.75,469,469.25,231
20160301|2015-12-29 03:30,29,469.5,470.75,469.5,470.5,122
20160301|2015-12-29 04:00,29,470.5,471.25,470.5,471.25,73
20160301|2015-12-29 04:30,29,471.25,471.25,470.25,470.5,31
20160301|2015-12-29 05:00,29,470.25,470.5,470,470,140
20160301|2015-12-29 05:30,29,470,471.75,469.75,470.75,442
20160301|2015-12-29 06:00,29,471,472.25,470.75,471.25,374
20160301|2015-12-29 06:30,29,471.25,471.75,471,471,186
20160301|2015-12-29 07:00,29,471,472.5,471,472.5,320
20160301|2015-12-29 07:30,29,472.5,472.75,471.75,472.5,354
20160301|2015-12-29 08:30,29,472.75,473.5,467,468.5,5953
20160301|2015-12-29 09:00,29,468.25,469.25,467.5,468.25,1953
20160301|2015-12-29 09:30,29,468.25,468.75,467.25,468,1829
20160301|2015-12-29 10:00,29,468,468.25,467.5,468,1072
20160301|2015-12-29 10:30,29,468.25,470.25,467,470,1752
20160301|2015-12-29 11:00,29,470.25,472.5,470.25,472,2263
20160301|2015-12-29 11:30,29,472,472.25,471,472,618
20160301|2015-12-29 12:00,29,472.25,476.75,472.25,474.5,7159
20160301|2015-12-29 12:30,29,474.5,475.75,474.25,475.75,1565
20160301|2015-12-29 13:00,29,475.75,476.5,475,475.5,2405
20160301|2015-12-29 19:00,30,476.5,478,475.75,477.5,754
20160301|2015-12-29 19:30,30,477.75,478,477.5,477.5,409
20160301|2015-12-29 20:00,30,477.5,478,477.25,477.75,143
20160301|2015-12-29 20:30,30,477.75,477.75,477.5,477.75,73
20160301|2015-12-29 21:00,30,477.5,478,477.5,477.75,89
20160301|2015-12-29 21:30,30,478,478,477.75,478,94
20160301|2015-12-29 22:00,30,478.25,478.5,478,478.5,205
20160301|2015-12-29 22:30,30,478.5,478.5,478.25,478.5,30
20160301|2015-12-29 23:00,30,478.25,478.5,478,478,34
20160301|2015-12-29 23:30,30,478.25,478.5,478.25,478.5,15
20160301|2015-12-30 00:00,30,478.5,478.5,478.25,478.25,32
20160301|2015-12-30 00:30,30,478.25,478.5,478.25,478.25,72
20160301|2015-12-30 01:00,30,478.25,478.5,478.25,478.5,30
20160301|2015-12-30 01:30,30,478.25,478.75,478.25,478.75,73
20160301|2015-12-30 02:00,30,478.5,478.75,478.25,478.25,61
20160301|2015-12-30 02:30,30,478.25,478.5,478,478.5,178
20160301|2015-12-30 03:00,30,478.5,478.5,478.5,478.5,25
20160301|2015-12-30 03:30,30,478.75,478.75,478.5,478.75,80
20160301|2015-12-30 04:00,30,478.5,478.75,478.25,478.5,95
20160301|2015-12-30 04:30,30,478.5,478.75,478.25,478.25,83
20160301|2015-12-30 05:00,30,478.5,478.75,478,478.25,254
20160301|2015-12-30 05:30,30,478.25,478.75,478.25,478.5,64
20160301|2015-12-30 06:00,30,478.5,479,478.5,478.75,163
20160301|2015-12-30 06:30,30,478.75,479,478.5,479,236
20160301|2015-12-30 07:00,30,479,479.5,478.5,479.25,487
20160301|2015-12-30 07:30,30,479.25,479.25,478.5,478.75,128
20160301|2015-12-30 08:30,30,479,479.25,475.5,477.5,5666
20160301|2015-12-30 09:00,30,477.5,478.5,474.5,475.5,2831
20160301|2015-12-30 09:30,30,475.25,475.25,471.5,471.5,4377
20160301|2015-12-30 10:00,30,471.5,471.75,470,470.75,3725
20160301|2015-12-30 10:30,30,470.5,473.5,469.5,472.75,3730
20160301|2015-12-30 11:00,30,472.5,472.5,471,471.5,1347
20160301|2015-12-30 11:30,30,471.5,471.5,469.5,470.5,2071
20160301|2015-12-30 12:00,30,470.25,471.75,470,471.25,1429
20160301|2015-12-30 12:30,30,471.25,471.75,470.25,471.25,942
20160301|2015-12-30 13:00,30,471.25,471.75,469.25,469.25,4756
20160301|2015-12-30 19:00,31,469.75,471,469.75,471,209
20160301|2015-12-30 19:30,31,471,471.25,471,471.25,43
20160301|2015-12-30 20:00,31,471.25,471.25,470.75,470.75,33
20160301|2015-12-30 20:30,31,471,471,471,471,23
20160301|2015-12-30 21:00,31,470.75,471,470.75,470.75,13
20160301|2015-12-30 21:30,31,470.75,470.75,469.75,469.75,86
20160301|2015-12-30 22:00,31,469.75,469.75,469.5,469.75,26
20160301|2015-12-30 22:30,31,469.75,469.75,469.5,469.5,4
20160301|2015-12-30 23:00,31,469.75,470.25,469.75,470.25,11
20160301|2015-12-30 23:30,31,470.25,470.5,470,470.25,26
20160301|2015-12-31 00:30,31,470.5,470.5,470,470,32
20160301|2015-12-31 01:00,31,470.25,470.25,470,470,7
20160301|2015-12-31 01:30,31,470,470.5,470,470.25,16
20160301|2015-12-31 02:00,31,470.5,470.5,470.25,470.5,48
20160301|2015-12-31 02:30,31,470.5,470.5,470.5,470.5,22
20160301|2015-12-31 03:00,31,470.25,470.5,470.25,470.5,17
20160301|2015-12-31 03:30,31,470.5,471,470.5,471,47
20160301|2015-12-31 04:00,31,471,471,470,470.25,120
20160301|2015-12-31 04:30,31,470,470.25,469.75,470,23
20160301|2015-12-31 05:00,31,470,471,469.75,471,172
20160301|2015-12-31 05:30,31,470.75,471,470.5,471,69
20160301|2015-12-31 06:00,31,470.75,471,468.75,468.75,533
20160301|2015-12-31 06:30,31,468.75,469.75,468.75,469.5,204
20160301|2015-12-31 07:00,31,469.75,470.75,469.5,470.5,174
20160301|2015-12-31 07:30,31,470.5,471.75,470.5,471.25,411
20160301|2015-12-31 08:30,31,470.5,472.5,469,471,2975
20160301|2015-12-31 09:00,31,471,471.5,469.5,469.75,1245
20160301|2015-12-31 09:30,31,469.75,470.5,469.5,470,707
20160301|2015-12-31 10:00,31,470,470,468.75,469.5,1484
20160301|2015-12-31 10:30,31,469.75,472,469.25,471,1776
20160301|2015-12-31 11:00,31,471,471.25,469.25,470.25,841
20160301|2015-12-31 11:30,31,470,471,469.75,471,686
20160301|2015-12-31 12:00,31,471,471.25,470.25,470.25,766
20160301|2015-12-31 12:30,31,470.5,471.5,469.5,469.5,1267
20160301|2015-12-31 13:00,31,469.75,471,469,469.5,3978
20160301|2016-01-03 19:00,4,472.75,473.5,470.5,470.75,1108
20160301|2016-01-03 19:30,4,470.75,471,470.5,470.5,129
20160301|2016-01-03 20:00,4,470.5,471,469.5,469.75,204
20160301|2016-01-03 20:30,4,469.75,470.25,469.5,469.75,69
20160301|2016-01-03 21:00,4,469.75,469.75,469.5,469.75,50
20160301|2016-01-03 21:30,4,469.5,469.75,469.5,469.75,12
20160301|2016-01-03 22:00,4,469.75,470,469.5,470,38
20160301|2016-01-03 22:30,4,470,470,469.75,469.75,29
20160301|2016-01-03 23:00,4,469.75,470,469.5,470,35
20160301|2016-01-03 23:30,4,470,470.25,470,470,27
20160301|2016-01-04 00:00,4,470.25,470.25,469.5,469.75,92
20160301|2016-01-04 01:00,4,469.75,470.25,469.75,470.25,157
20160301|2016-01-04 01:30,4,470.25,470.25,469.75,469.75,59
20160301|2016-01-04 02:00,4,469.75,470.25,469.75,469.75,93
20160301|2016-01-04 02:30,4,469.75,469.75,469,469.25,291
20160301|2016-01-04 03:00,4,469.25,469.5,469.25,469.5,26
20160301|2016-01-04 03:30,4,469.5,469.75,468,468.25,670
20160301|2016-01-04 04:00,4,468.25,468.5,468,468.25,176
20160301|2016-01-04 04:30,4,468.25,468.5,467.25,467.25,781
20160301|2016-01-04 05:00,4,467.25,468.25,467,468.25,218
20160301|2016-01-04 05:30,4,468.25,468.25,467.75,468.25,159
20160301|2016-01-04 06:00,4,468.5,470.25,468.25,469.5,423
20160301|2016-01-04 06:30,4,469.5,470.5,468.75,469.5,446
20160301|2016-01-04 07:00,4,469.5,469.75,468.75,469,235
20160301|2016-01-04 07:30,4,469,469.25,468.5,468.5,110
20160301|2016-01-04 08:30,4,468.5,469,462.5,463,11673
20160301|2016-01-04 09:00,4,463,463.75,458.25,459,16057
20160301|2016-01-04 09:30,4,459,459.5,456.5,456.75,8436
20160301|2016-01-04 10:00,4,456.75,459.75,456,459.5,5568
20160301|2016-01-04 10:30,4,459.5,461.75,458.5,459,5227
20160301|2016-01-04 11:00,4,459,459.75,457.5,459,3020
20160301|2016-01-04 11:30,4,459,460,457.5,459.5,2299
20160301|2016-01-04 12:00,4,459.75,459.75,458,458,2129
20160301|2016-01-04 12:30,4,458,459.5,457.25,459,1826
20160301|2016-01-04 13:00,4,459.25,459.5,457.75,459.25,5087
20160301|2016-01-04 19:00,5,460.25,460.75,459,459.5,2147
20160301|2016-01-04 19:30,5,459.5,459.75,459.25,459.75,276
20160301|2016-01-04 20:00,5,459.75,460,459.5,459.75,207
20160301|2016-01-04 20:30,5,459.75,460,459.5,460,80
20160301|2016-01-04 21:00,5,460,460,459.5,459.75,75
20160301|2016-01-04 21:30,5,459.75,460.25,459.75,460,44
20160301|2016-01-04 22:00,5,459.75,460.25,459.75,460.25,70
20160301|2016-01-04 22:30,5,460.25,460.25,459.75,459.75,84
20160301|2016-01-04 23:00,5,459.75,460,459.5,459.5,131
20160301|2016-01-04 23:30,5,459.5,459.5,459.25,459.25,15
20160301|2016-01-05 00:00,5,459.25,459.75,459.25,459.75,182
20160301|2016-01-05 00:30,5,459.5,460,459.5,459.75,83
20160301|2016-01-05 01:00,5,459.75,460.25,459.5,460.25,132
20160301|2016-01-05 01:30,5,460,460,459.25,459.75,173
20160301|2016-01-05 02:00,5,459.75,459.75,459.25,459.25,222
20160301|2016-01-05 02:30,5,459,459,458.5,459,359
20160301|2016-01-05 03:00,5,459,459.5,459,459,220
20160301|2016-01-05 03:30,5,459.25,460,459.25,459.75,216
20160301|2016-01-05 04:00,5,459.75,460.5,459.75,460,274
20160301|2016-01-05 04:30,5,460,460.25,459.5,459.5,145
20160301|2016-01-05 05:00,5,459.75,460,459.75,459.75,132
20160301|2016-01-05 05:30,5,459.75,460,459.5,459.75,353
20160301|2016-01-05 06:00,5,459.75,459.75,459.25,459.5,236
20160301|2016-01-05 06:30,5,459.25,459.5,459,459.25,217
20160301|2016-01-05 07:00,5,459.25,459.5,458.75,459.25,375
20160301|2016-01-05 07:30,5,459.5,460.25,459.5,460,323
20160301|2016-01-05 08:30,5,459.75,464.75,459.25,462.75,11251
20160301|2016-01-05 09:00,5,463,463.5,460.25,461,3923
20160301|2016-01-05 09:30,5,460.75,463.25,460.75,462.25,3446
20160301|2016-01-05 10:00,5,462.25,463,460.25,460.75,2639
20160301|2016-01-05 10:30,5,460.75,463.25,460.75,462.5,2244
20160301|2016-01-05 11:00,5,462.75,462.75,461,462.25,2415
20160301|2016-01-05 11:30,5,462,462.75,461,462.5,1511
20160301|2016-01-05 12:00,5,462.5,463.5,461.75,462.75,1630
20160301|2016-01-05 12:30,5,463,463.75,461.25,461.25,2013
20160301|2016-01-05 13:00,5,461.5,462.25,460.5,460.5,2811
20160301|2016-01-05 19:00,6,461.25,462.25,461.25,461.75,315
20160301|2016-01-05 19:30,6,461.75,462.25,461.75,462,40
20160301|2016-01-05 20:00,6,462,462,461.5,461.5,44
20160301|2016-01-05 20:30,6,461.5,461.75,461.25,461.25,41
20160301|2016-01-05 21:00,6,461.5,461.75,461.25,461.75,34
20160301|2016-01-05 21:30,6,461.75,461.75,461.5,461.75,17
20160301|2016-01-05 22:00,6,461.5,462.25,461.5,462.25,56
20160301|2016-01-05 22:30,6,462.25,462.5,462,462,91
20160301|2016-01-05 23:00,6,461.75,462.25,461.75,462.25,35
20160301|2016-01-05 23:30,6,462.25,462.75,462.25,462.5,31
20160301|2016-01-06 00:00,6,462.25,463.5,462,463,213
20160301|2016-01-06 00:30,6,463,463.25,462.5,463.25,40
20160301|2016-01-06 01:00,6,463.25,463.5,463,463,224
20160301|2016-01-06 01:30,6,462.75,463.25,462.75,462.75,70
20160301|2016-01-06 02:00,6,462.5,462.5,461.75,462,88
20160301|2016-01-06 02:30,6,462,463,462,462.75,97
20160301|2016-01-06 03:00,6,462.5,462.5,461.5,461.75,141
20160301|2016-01-06 03:30,6,461.75,461.75,461,461.25,103
20160301|2016-01-06 04:00,6,461.25,461.75,460.5,461.25,254
20160301|2016-01-06 04:30,6,461.25,461.5,460.75,460.75,98
20160301|2016-01-06 05:00,6,460.75,461,459.75,460,392
20160301|2016-01-06 05:30,6,459.75,460,459.75,459.75,102
20160301|2016-01-06 06:00,6,459.75,460,459.5,459.75,216
20160301|2016-01-06 06:30,6,459.75,460,458.75,458.75,354
20160301|2016-01-06 07:00,6,458.75,459.75,458.75,459.5,366
20160301|2016-01-06 07:30,6,459.25,459.25,458.75,458.75,232
20160301|2016-01-06 08:30,6,459,461.5,456.75,459.5,8655
20160301|2016-01-06 09:00,6,459.5,459.75,458.25,459.5,2797
20160301|2016-01-06 09:30,6,459.25,459.5,458,458.75,2976
20160301|2016-01-06 10:00,6,458.75,462.5,458.5,461.75,4826
20160301|2016-01-06 10:30,6,462,465,460.5,464.25,4548
20160301|2016-01-06 11:00,6,464.25,465.75,462.5,465,3250
20160301|2016-01-06 11:30,6,464.75,465.25,463.25,464.25,1528
20160301|2016-01-06 12:00,6,464.5,464.5,463.25,463.75,1645
20160301|2016-01-06 12:30,6,463.75,465.75,463,463.25,2281
20160301|2016-01-06 13:00,6,463.5,464.25,462,462,2946
20160301|2016-01-06 19:00,7,464,464,463.25,463.25,248
20160301|2016-01-06 19:30,7,463,463.5,462.25,462.5,214
20160301|2016-01-06 20:00,7,462.25,463,462,462.25,470
20160301|2016-01-06 20:30,7,462.5,462.75,462.25,462.5,149
20160301|2016-01-06 21:00,7,462.5,462.75,462.25,462.5,125
20160301|2016-01-06 21:30,7,462.25,462.75,462,462.25,288
20160301|2016-01-06 22:00,7,462.25,462.25,462,462,16
20160301|2016-01-06 22:30,7,462,462.25,462,462,104
20160301|2016-01-06 23:00,7,462.25,462.5,462.25,462.25,107
20160301|2016-01-06 23:30,7,462.25,462.5,462,462.5,64
20160301|2016-01-07 00:00,7,462.5,462.5,462,462,116
20160301|2016-01-07 00:30,7,462.25,462.25,462,462.25,48
20160301|2016-01-07 01:00,7,462,462.5,462,462,153
20160301|2016-01-07 01:30,7,462.25,462.5,462,462.25,201
20160301|2016-01-07 02:00,7,462,462,461.25,462,219
20160301|2016-01-07 02:30,7,461.75,461.75,460.5,460.5,292
20160301|2016-01-07 03:00,7,460.5,460.75,460.25,460.5,281
20160301|2016-01-07 03:30,7,460.5,461,460.25,461,257
20160301|2016-01-07 04:00,7,460.75,461.75,460.5,461.75,259
20160301|2016-01-07 04:30,7,461.5,461.5,461,461,46
20160301|2016-01-07 05:00,7,460.75,461.5,460.75,461.25,82
20160301|2016-01-07 05:30,7,461.25,461.25,459.75,460,272
20160301|2016-01-07 06:00,7,460,461,459.75,461,118
20160301|2016-01-07 06:30,7,461,462,460.75,461,262
20160301|2016-01-07 07:00,7,461.25,461.25,460.25,460.25,217
20160301|2016-01-07 07:30,7,460,460,457.75,458,1222
20160301|2016-01-07 08:30,7,458.25,461,456.25,459.25,9657
20160301|2016-01-07 09:00,7,459.25,462.75,458.25,462.25,3700
20160301|2016-01-07 09:30,7,462.25,462.75,461,461.75,2650
20160301|2016-01-07 10:00,7,462,468,462,466.25,9493
20160301|2016-01-07 10:30,7,466,467.25,463.75,465.75,4223
20160301|2016-01-07 11:00,7,465.75,465.75,462.75,464.25,2455
20160301|2016-01-07 11:30,7,464.25,466.25,463.75,465.25,1735
20160301|2016-01-07 12:00,7,465.25,466.75,465,466.25,1346
20160301|2016-01-07 12:30,7,466.25,467.5,466,467,2555
20160301|2016-01-07 13:00,7,467,469,466.75,468,6683
20160301|2016-01-07 19:00,8,468.25,468.75,467.5,468,730
20160301|2016-01-07 19:30,8,468,468.5,467.75,468.5,178
20160301|2016-01-07 20:00,8,468.75,469.75,468.75,469.75,399
20160301|2016-01-07 20:30,8,469.75,470,469.5,469.75,103
20160301|2016-01-07 21:00,8,469.75,470.75,469.75,470.75,357
20160301|2016-01-07 21:30,8,470.75,471.5,470.25,471,615
20160301|2016-01-07 22:00,8,471,471.5,470.75,471.25,323
20160301|2016-01-07 22:30,8,471.25,471.75,470.75,471.5,112
20160301|2016-01-07 23:00,8,471.25,471.75,471.25,471.5,170
20160301|2016-01-07 23:30,8,471.5,471.5,471,471,32
20160301|2016-01-08 00:00,8,471,471.75,471,471.5,64
20160301|2016-01-08 00:30,8,471.25,472,471,471.5,220
20160301|2016-01-08 01:00,8,471.25,472,471.25,471.75,301
20160301|2016-01-08 01:30,8,471.5,472.5,471.5,472.5,511
20160301|2016-01-08 02:00,8,472.5,472.75,471.75,471.75,255
20160301|2016-01-08 02:30,8,472,472,471.75,472,48
20160301|2016-01-08 03:00,8,472,472.25,471.75,472.25,385
20160301|2016-01-08 03:30,8,472.25,472.5,472,472,250
20160301|2016-01-08 04:00,8,472,472.25,471.25,471.75,116
20160301|2016-01-08 04:30,8,471.75,471.75,470.25,470.75,524
20160301|2016-01-08 05:00,8,470.5,470.75,470.25,470.75,169
20160301|2016-01-08 05:30,8,470.75,471,469.5,470.5,328
20160301|2016-01-08 06:00,8,470.5,471.75,470.25,471.75,206
20160301|2016-01-08 06:30,8,471.75,472.5,471,471.75,393
20160301|2016-01-08 07:00,8,471.75,472.5,471,472,436
20160301|2016-01-08 07:30,8,471.75,471.75,468.75,469.75,1187
20160301|2016-01-08 08:30,8,471,475,470.75,475,11143
20160301|2016-01-08 09:00,8,475,476.5,474.5,475,6951
20160301|2016-01-08 09:30,8,474.75,480,474.75,477,15814
20160301|2016-01-08 10:00,8,477,479.5,476.5,478.75,5675
20160301|2016-01-08 10:30,8,478.75,479.75,477.75,478.75,4281
20160301|2016-01-08 11:00,8,478.5,479.25,478.25,478.25,2496
20160301|2016-01-08 11:30,8,478.5,478.5,477.75,478,1774
20160301|2016-01-08 12:00,8,478,478,474.75,475.5,4006
20160301|2016-01-08 12:30,8,475.25,476.75,474.75,476.25,2681
20160301|2016-01-08 13:00,8,476.25,479,476.25,477.75,5530
20160301|2016-01-10 19:00,11,481.25,481.5,479,479,4083
20160301|2016-01-10 19:30,11,478.75,479.25,477.5,477.5,448
20160301|2016-01-10 20:00,11,477.75,479.5,477.75,478.5,367
20160301|2016-01-10 20:30,11,478.75,479,478.5,478.75,90
20160301|2016-01-10 21:00,11,478.75,478.75,478.25,478.25,39
20160301|2016-01-10 21:30,11,478.25,478.5,478.25,478.5,76
20160301|2016-01-10 22:00,11,478.25,478.5,478.25,478.5,44
20160301|2016-01-10 22:30,11,478.5,478.75,478.25,478.25,34
20160301|2016-01-10 23:00,11,478.25,478.25,477.5,477.75,92
20160301|2016-01-10 23:30,11,477.75,477.75,477.5,477.75,41
20160301|2016-01-11 00:00,11,477.75,477.75,476.75,477.5,252
20160301|2016-01-11 00:30,11,477,477.5,477,477,132
20160301|2016-01-11 01:00,11,477.25,477.5,477,477.25,219
20160301|2016-01-11 01:30,11,477.25,477.5,476.5,476.75,241
20160301|2016-01-11 02:00,11,476.75,477,476.5,477,69
20160301|2016-01-11 02:30,11,477.25,477.25,477,477,81
20160301|2016-01-11 03:00,11,477,477.25,476,476.25,451
20160301|2016-01-11 03:30,11,476.25,476.75,475.5,475.5,249
20160301|2016-01-11 04:00,11,475.5,476,475.25,475.5,93
20160301|2016-01-11 04:30,11,475.5,476.25,475.5,475.75,68
20160301|2016-01-11 05:00,11,476,476,475.5,475.75,194
20160301|2016-01-11 05:30,11,476,476,475.75,476,72
20160301|2016-01-11 06:00,11,475.75,476.5,475.75,476.5,253
20160301|2016-01-11 06:30,11,476.5,479,476.5,478.25,567
20160301|2016-01-11 07:00,11,478.25,479,478.25,478.75,330
20160301|2016-01-11 07:30,11,478.5,479.25,477.5,477.75,566
20160301|2016-01-11 08:30,11,477.25,480.75,475,475.75,8705
20160301|2016-01-11 09:00,11,475.75,477,472.5,473.25,5104
20160301|2016-01-11 09:30,11,473.25,473.25,467.5,469.75,13471
20160301|2016-01-11 10:00,11,469.75,471.25,467.5,470.75,5826
20160301|2016-01-11 10:30,11,470.5,471.5,467.75,468.25,2300
20160301|2016-01-11 11:00,11,468.25,469.25,466.5,466.5,2833
20160301|2016-01-11 11:30,11,466.5,468.5,466.5,467.75,3004
20160301|2016-01-11 12:00,11,467.75,470,467.25,468.5,2457
20160301|2016-01-11 12:30,11,468.75,471.25,468.75,469.25,2020
20160301|2016-01-11 13:00,11,469.5,469.75,467.75,468,5421
20160301|2016-01-11 19:00,12,470.25,470.5,468,468.5,892
20160301|2016-01-11 19:30,12,468.75,469,468.5,469,135
20160301|2016-01-11 20:00,12,468.75,468.75,467,467.5,279
20160301|2016-01-11 20:30,12,467.5,467.75,467.25,467.75,73
20160301|2016-01-11 21:00,12,467.75,467.75,467,467.25,89
20160301|2016-01-11 21:30,12,467.5,467.5,467.25,467.5,6
20160301|2016-01-11 22:00,12,467.5,468.5,467,468.25,160
20160301|2016-01-11 22:30,12,468.25,468.75,468,468.75,31
20160301|2016-01-11 23:00,12,469,469,468.25,468.25,60
20160301|2016-01-11 23:30,12,468.25,468.25,468.25,468.25,6
20160301|2016-01-12 00:00,12,468.25,468.25,468,468.25,79
20160301|2016-01-12 00:30,12,468,468.25,468,468.25,67
20160301|2016-01-12 01:00,12,468.25,468.25,468.25,468.25,39
20160301|2016-01-12 01:30,12,468,468.25,467.75,467.75,119
20160301|2016-01-12 02:00,12,467.75,468,467.25,467.75,192
20160301|2016-01-12 02:30,12,468,468.25,467.75,468.25,188
20160301|2016-01-12 03:00,12,468.25,468.25,467.5,467.75,85
20160301|2016-01-12 03:30,12,467.75,468.5,467.75,468,251
20160301|2016-01-12 04:00,12,468,468.75,468,468.5,64
20160301|2016-01-12 04:30,12,468.5,468.75,468.25,468.75,147
20160301|2016-01-12 05:00,12,468.75,469.75,468.75,469.5,149
20160301|2016-01-12 05:30,12,469.5,469.5,468.75,469,274
20160301|2016-01-12 06:00,12,469,469.5,468.75,469,121
20160301|2016-01-12 06:30,12,469,469.5,468.25,468.25,171
20160301|2016-01-12 07:00,12,468.25,468.75,468,468,320
20160301|2016-01-12 07:30,12,468.25,468.25,467.75,468.25,142
20160301|2016-01-12 08:30,12,468.75,469.75,464.5,467.25,9618
20160301|2016-01-12 09:00,12,467.25,468.75,467,467.5,2745
20160301|2016-01-12 09:30,12,467.25,467.5,465.25,467,2889
20160301|2016-01-12 10:00,12,467,467.75,465.25,465.75,2860
20160301|2016-01-12 10:30,12,465.75,467.5,463.5,464.5,3500
20160301|2016-01-12 11:00,12,464.5,482,462.5,478.75,37768
20160301|2016-01-12 11:30,12,478.75,483,478.75,481.5,9625
20160301|2016-01-12 12:00,12,481.75,483.25,480.25,480.25,5001
20160301|2016-01-12 12:30,12,480.25,481.5,477.75,480.5,3917
20160301|2016-01-12 13:00,12,480.5,482,478.75,479.5,6883
20160301|2016-01-12 19:00,13,480.5,481.75,479.75,481.5,880
20160301|2016-01-12 19:30,13,481.25,481.25,480.25,480.5,157
20160301|2016-01-12 20:00,13,480.5,481,480.5,480.75,105
20160301|2016-01-12 20:30,13,480.75,481,480.25,480.25,46
20160301|2016-01-12 21:00,13,480.25,480.5,480.25,480.25,59
20160301|2016-01-12 21:30,13,480.25,480.5,480.25,480.5,41
20160301|2016-01-12 22:00,13,480.5,480.5,480,480,39
20160301|2016-01-12 22:30,13,480,480,479.5,479.5,167
20160301|2016-01-12 23:00,13,479.75,479.75,479,479.25,35
20160301|2016-01-12 23:30,13,479.25,479.75,479.25,479.5,141
20160301|2016-01-13 00:00,13,479.5,480,479.25,479.25,159
20160301|2016-01-13 00:30,13,479.5,479.5,479.25,479.25,121
20160301|2016-01-13 01:00,13,479,479.25,478.5,478.75,152
20160301|2016-01-13 01:30,13,478.75,479.25,478.5,478.5,185
20160301|2016-01-13 02:00,13,478.5,479.25,478.5,479.25,91
20160301|2016-01-13 02:30,13,479,479.25,478.75,479.25,64
20160301|2016-01-13 03:00,13,479.25,479.25,478.75,479.25,67
20160301|2016-01-13 03:30,13,479,480.25,478.75,479.25,672
20160301|2016-01-13 04:00,13,479.25,479.5,478.5,479,438
20160301|2016-01-13 04:30,13,479,479,477.75,478.5,739
20160301|2016-01-13 05:00,13,478.25,478.75,477.75,478,269
20160301|2016-01-13 05:30,13,478,478,477.5,477.75,91
20160301|2016-01-13 06:00,13,477.75,477.75,477.5,477.5,157
20160301|2016-01-13 06:30,13,477.5,477.75,476.75,477.25,635
20160301|2016-01-13 07:00,13,477.5,477.5,476.5,476.75,567
20160301|2016-01-13 07:30,13,477,478.75,477,478.75,893
20160301|2016-01-13 08:30,13,479,481.25,477,477.25,8383
20160301|2016-01-13 09:00,13,477.25,480,476.5,479.25,5264
20160301|2016-01-13 09:30,13,479,482.25,478.25,478.5,6012
20160301|2016-01-13 10:00,13,478.25,482,477.5,481.5,4086
20160301|2016-01-13 10:30,13,481.5,484.25,480.75,483.75,6736
20160301|2016-01-13 11:00,13,483.5,483.75,479.75,480,4138
20160301|2016-01-13 11:30,13,479.75,482,479.75,481.75,2021
20160301|2016-01-13 12:00,13,481.5,482,480.25,482,2345
20160301|2016-01-13 12:30,13,481.75,482,480.5,480.5,2562
20160301|2016-01-13 13:00,13,480.5,481,477.5,478,4770
20160301|2016-01-13 19:00,14,478,478,475.25,475.5,945
20160301|2016-01-13 19:30,14,475.5,476,475.5,476,70
20160301|2016-01-13 20:00,14,476,476.25,475.75,475.75,67
20160301|2016-01-13 20:30,14,475.75,476.5,475.75,476.25,58
20160301|2016-01-13 21:00,14,476.5,477,476.5,477,76
20160301|2016-01-13 21:30,14,477,477,477,477,2
20160301|2016-01-13 22:00,14,477,477,476.75,476.75,60
20160301|2016-01-13 22:30,14,476.5,476.75,476.25,476.5,93
20160301|2016-01-13 23:00,14,476.25,476.75,476.25,476.25,39
20160301|2016-01-14 00:00,14,476.25,476.5,476.25,476.25,5
20160301|2016-01-14 00:30,14,476.25,476.25,476.25,476.25,36
20160301|2016-01-14 01:00,14,476,476.25,476,476.25,99
20160301|2016-01-14 01:30,14,476,476.25,476,476,41
20160301|2016-01-14 02:00,14,475.75,476,474.75,475.75,341
20160301|2016-01-14 02:30,14,475.5,475.5,475,475,87
20160301|2016-01-14 03:00,14,475,475,474.75,474.75,266
20160301|2016-01-14 03:30,14,474.75,475.25,474.75,475,187
20160301|2016-01-14 04:00,14,474.75,475,474.5,474.5,58
20160301|2016-01-14 04:30,14,474.75,475.5,474.5,475,382
20160301|2016-01-14 05:00,14,475.25,475.5,475,475.25,79
20160301|2016-01-14 05:30,14,475.5,475.75,475.25,475.5,129
20160301|2016-01-14 06:00,14,475.5,476,475,475,289
20160301|2016-01-14 06:30,14,475,475,472.5,473.25,1416
20160301|2016-01-14 07:00,14,473,473.25,473,473.25,338
20160301|2016-01-14 07:30,14,473.25,473.5,472,473.25,1196
20160301|2016-01-14 08:30,14,473.5,474,468.5,469,11567
20160301|2016-01-14 09:00,14,468.75,472,468.5,470.5,6896
20160301|2016-01-14 09:30,14,470.75,473.5,470,470.5,5102
20160301|2016-01-14 10:00,14,470.5,470.75,468.25,468.25,3955
20160301|2016-01-14 10:30,14,468.25,469.75,468,469.5,2952
20160301|2016-01-14 11:00,14,469.5,470.25,468.5,468.75,2954
20160301|2016-01-14 11:30,14,468.75,470,468,469.5,2069
20160301|2016-01-14 12:00,14,469.25,472.75,469,471.5,2608
20160301|2016-01-14 12:30,14,471.75,472,469,469.5,2861
20160301|2016-01-14 13:00,14,469.5,469.5,468.25,468.5,3811
20160301|2016-01-14 19:00,15,468.75,469,466.75,466.75,753
20160301|2016-01-14 19:30,15,466.75,467,466.5,467,167
20160301|2016-01-14 20:00,15,467.25,467.25,467,467,40
20160301|2016-01-14 20:30,15,467,467.25,467,467.25,68
20160301|2016-01-14 21:00,15,467.25,467.25,467,467,10
20160301|2016-01-14 21:30,15,467.25,467.25,467,467,17
20160301|2016-01-14 22:00,15,467,467.25,467,467.25,18
20160301|2016-01-14 22:30,15,467.25,467.5,467,467.5,22
20160301|2016-01-14 23:00,15,467.5,467.5,467.25,467.5,17
20160301|2016-01-14 23:30,15,467.5,468,467.5,467.5,67
20160301|2016-01-15 00:00,15,467.75,467.75,467.25,467.25,19
20160301|2016-01-15 00:30,15,467.25,467.75,467.25,467.75,27
20160301|2016-01-15 01:00,15,467.75,468,467.5,468,69
20160301|2016-01-15 01:30,15,468,468,467.75,467.75,29
20160301|2016-01-15 02:00,15,467.5,467.75,466.75,466.75,225
20160301|2016-01-15 02:30,15,466.75,466.75,466,466,562
20160301|2016-01-15 03:00,15,466.25,466.25,465.5,465.5,467
20160301|2016-01-15 03:30,15,465.75,466.5,465.75,466.5,174
20160301|2016-01-15 04:00,15,466.25,466.25,465.75,465.75,83
20160301|2016-01-15 04:30,15,465.75,466.75,465.75,466.75,69
20160301|2016-01-15 05:00,15,466.75,467.5,466.75,467.25,153
20160301|2016-01-15 05:30,15,467.25,468,467,467.75,216
20160301|2016-01-15 06:00,15,467.75,470.5,467.75,469.75,642
20160301|2016-01-15 06:30,15,469.5,469.75,468.75,469,283
20160301|2016-01-15 07:00,15,469,469.5,468.5,468.5,458
20160301|2016-01-15 07:30,15,468.75,468.75,466,466.5,949
20160301|2016-01-15 08:30,15,465.75,470.5,465,467,6542
20160301|2016-01-15 09:00,15,467,469.5,465.25,469,3516
20160301|2016-01-15 09:30,15,469.25,473.75,468,472,6093
20160301|2016-01-15 10:00,15,472,473,468.5,470.5,3959
20160301|2016-01-15 10:30,15,470.5,472.5,470,472,1931
20160301|2016-01-15 11:00,15,472,474.5,472,473,2390
20160301|2016-01-15 11:30,15,473,473.25,470.25,471.5,4057
20160301|2016-01-15 12:00,15,471.75,472.75,470.75,471.25,1711
20160301|2016-01-15 12:30,15,471.5,472,470.25,471,1636
20160301|2016-01-15 13:00,15,471,474.25,470.5,473,4075
20160301|2016-01-18 19:00,19,475,476.5,471.25,472.5,2675
20160301|2016-01-18 19:30,19,472.5,472.5,471.75,471.75,214
20160301|2016-01-18 20:00,19,471.75,472.25,471.75,472.25,107
20160301|2016-01-18 20:30,19,472,472.25,471.25,472.25,316
20160301|2016-01-18 21:00,19,472,472.25,471.75,472,104
20160301|2016-01-18 21:30,19,472,472.25,472,472,60
20160301|2016-01-18 22:00,19,472,472.25,472,472,14
20160301|2016-01-18 22:30,19,472,472.5,472,472.5,74
20160301|2016-01-18 23:00,19,472.5,472.5,472.5,472.5,28
20160301|2016-01-18 23:30,19,472.5,472.75,472.5,472.75,74
20160301|2016-01-19 00:00,19,472.5,473.5,472.5,473,97
20160301|2016-01-19 00:30,19,473,473,472.5,472.75,62
20160301|2016-01-19 01:00,19,472.5,472.5,472,472,190
20160301|2016-01-19 01:30,19,472.25,472.5,472.25,472.5,14
20160301|2016-01-19 02:00,19,472.5,473,472.25,472.75,397
20160301|2016-01-19 02:30,19,472.75,473,472.5,473,101
20160301|2016-01-19 03:00,19,473,473.75,472,473.5,415
20160301|2016-01-19 03:30,19,473.75,476.25,473.5,476.25,1252
20160301|2016-01-19 04:00,19,476.25,477.25,476.25,476.5,518
20160301|2016-01-19 04:30,19,476.5,477.25,476.25,477.25,677
20160301|2016-01-19 05:00,19,477.25,478,477,477.75,703
20160301|2016-01-19 05:30,19,477.75,479,477.75,478.5,622
20160301|2016-01-19 06:00,19,478.75,479,478.5,478.5,293
20160301|2016-01-19 06:30,19,478.75,479,477,477.25,548
20160301|2016-01-19 07:00,19,477,477.5,476.5,477.25,541
20160301|2016-01-19 07:30,19,477.25,478,477.25,477.75,231
20160301|2016-01-19 08:30,19,478,479,470.5,472.25,9898
20160301|2016-01-19 09:00,19,472.25,473.5,471.25,473.25,3619
20160301|2016-01-19 09:30,19,473.25,476,472.75,475.5,4184
20160301|2016-01-19 10:00,19,475.75,478.75,475,476.5,4827
20160301|2016-01-19 10:30,19,476.75,477.5,476,477.25,2108
20160301|2016-01-19 11:00,19,477.25,477.5,476.5,476.75,2070
20160301|2016-01-19 11:30,19,476.75,477,475.25,475.75,2026
20160301|2016-01-19 12:00,19,475.75,477.25,475.75,476.5,2124
20160301|2016-01-19 12:30,19,476.5,477,475.25,475.75,1462
20160301|2016-01-19 13:00,19,475.75,476.25,473,473,2850
20160301|2016-01-19 19:00,20,473,473.75,472.75,473.25,372
20160301|2016-01-19 19:30,20,473.25,474,473.25,473.75,160
20160301|2016-01-19 20:00,20,473.75,474,473.75,474,69
20160301|2016-01-19 20:30,20,473.75,474,473.75,474,88
20160301|2016-01-19 21:00,20,474,474.25,473.75,473.75,45
20160301|2016-01-19 21:30,20,473.75,473.75,473.5,473.75,36
20160301|2016-01-19 22:00,20,473.5,473.75,473.5,473.5,60
20160301|2016-01-19 22:30,20,473.5,474,473.5,473.75,58
20160301|2016-01-19 23:00,20,473.75,473.75,473.75,473.75,6
20160301|2016-01-19 23:30,20,473.75,474,473.25,473.25,65
20160301|2016-01-20 00:00,20,473.5,473.5,473,473,44
20160301|2016-01-20 00:30,20,473.25,473.25,473,473,50
20160301|2016-01-20 01:00,20,473,473.25,472.75,472.75,147
20160301|2016-01-20 01:30,20,472.75,473,471.25,471.25,702
20160301|2016-01-20 02:00,20,471.25,471.25,470.5,470.75,495
20160301|2016-01-20 02:30,20,470.75,470.75,468,468.25,1624
20160301|2016-01-20 03:00,20,468.25,469.25,468,469,247
20160301|2016-01-20 03:30,20,469,470,468.75,469.25,183
20160301|2016-01-20 04:00,20,469,469.25,469,469.25,140
20160301|2016-01-20 04:30,20,469.25,470.75,469.25,470.5,235
20160301|2016-01-20 05:00,20,470.75,472,470.25,471.75,234
20160301|2016-01-20 05:30,20,472,472,471,471.25,641
20160301|2016-01-20 06:00,20,471.5,472,470.75,472,306
20160301|2016-01-20 06:30,20,472,472,471.25,471.25,147
20160301|2016-01-20 07:00,20,471,471.25,470,470,271
20160301|2016-01-20 07:30,20,470.25,470.5,470,470.5,94
20160301|2016-01-20 08:30,20,470,472.75,468,469.5,7578
20160301|2016-01-20 09:00,20,469.5,471.75,469.25,470.25,3478
20160301|2016-01-20 09:30,20,470.5,474,469.25,474,4717
20160301|2016-01-20 10:00,20,474,475.5,470,470.5,5770
20160301|2016-01-20 10:30,20,470,471.5,468.25,469.25,2806
20160301|2016-01-20 11:00,20,469.25,469.5,467.25,468.25,2935
20160301|2016-01-20 11:30,20,468.25,471.5,468,471,2690
20160301|2016-01-20 12:00,20,471,472,469.75,470.5,2499
20160301|2016-01-20 12:30,20,470.25,471.5,469.75,471,1777
20160301|2016-01-20 13:00,20,471,472.5,470.25,472.25,3634
20160301|2016-01-20 19:00,21,473,473,471.75,472.5,337
20160301|2016-01-20 19:30,21,472.5,472.75,472.25,472.25,160
20160301|2016-01-20 20:00,21,472.5,473.75,472.25,473.25,201
20160301|2016-01-20 20:30,21,473.25,473.5,473,473,42
20160301|2016-01-20 21:00,21,473.25,473.25,473,473.25,50
20160301|2016-01-20 21:30,21,473,473.25,472.75,473,29
20160301|2016-01-20 22:00,21,473,473,472,472.25,139
20160301|2016-01-20 22:30,21,472.5,472.5,471.5,471.5,160
20160301|2016-01-20 23:00,21,471.25,471.5,471,471.5,52
20160301|2016-01-20 23:30,21,471.5,471.75,471.5,471.5,66
20160301|2016-01-21 00:00,21,471.5,471.5,470.75,470.75,275
20160301|2016-01-21 00:30,21,470.75,470.75,470.5,470.75,135
20160301|2016-01-21 01:00,21,471,471.75,470.5,471.75,429
20160301|2016-01-21 01:30,21,472,473,471.75,473,439
20160301|2016-01-21 02:00,21,473,473,472.5,472.75,121
20160301|2016-01-21 02:30,21,472.5,472.5,471.5,471.75,102
20160301|2016-01-21 03:00,21,471.75,473,471.5,473,176
20160301|2016-01-21 03:30,21,473,473,472,472.5,166
20160301|2016-01-21 04:00,21,472.25,472.5,472,472.5,83
20160301|2016-01-21 04:30,21,472.5,472.5,471.75,471.75,63
20160301|2016-01-21 05:00,21,471.75,472.25,471,471.75,113
20160301|2016-01-21 05:30,21,471.75,472,471.25,471.25,70
20160301|2016-01-21 06:00,21,471.25,472.25,471.25,472.25,147
20160301|2016-01-21 06:30,21,472.25,473,472,472.25,274
20160301|2016-01-21 07:00,21,472.25,473.25,472,473,403
20160301|2016-01-21 07:30,21,473,473.5,472.25,473.5,593
20160301|2016-01-21 08:30,21,472.5,476,472.25,474.5,7500
20160301|2016-01-21 09:00,21,474.75,475.5,473.75,474.75,2990
20160301|2016-01-21 09:30,21,474.5,479,474.5,478,10412
20160301|2016-01-21 10:00,21,478,479.5,478,478.75,5559
20160301|2016-01-21 10:30,21,478.75,480,476.5,476.75,7605
20160301|2016-01-21 11:00,21,476.75,477,472.5,474,6408
20160301|2016-01-21 11:30,21,473.75,474.5,472.5,473.5,2597
20160301|2016-01-21 12:00,21,473.25,473.75,472.25,473,2117
20160301|2016-01-21 12:30,21,473,475.25,472.25,473.25,2415
20160301|2016-01-21 13:00,21,473.5,475.5,473.25,474,4489
20160301|2016-01-21 19:00,22,475.5,475.5,474,474.25,739
20160301|2016-01-21 19:30,22,474.5,474.5,473.5,474,179
20160301|2016-01-21 20:00,22,474,474,472.75,473,255
20160301|2016-01-21 20:30,22,473.25,473.25,472.75,473,38
20160301|2016-01-21 21:00,22,473,473.75,472.75,473,158
20160301|2016-01-21 21:30,22,473,473.25,473,473.25,7
20160301|2016-01-21 22:00,22,473,473.25,472.75,473,38
20160301|2016-01-21 22:30,22,473,473.25,472.75,473,29
20160301|2016-01-21 23:00,22,473,473,472.5,472.5,132
20160301|2016-01-21 23:30,22,472.75,473,472.5,472.75,155
20160301|2016-01-22 00:00,22,472.75,473.25,472.75,473,155
20160301|2016-01-22 00:30,22,473,473,473,473,17
20160301|2016-01-22 01:00,22,473,473.25,472.75,473,83
20160301|2016-01-22 01:30,22,473,473.25,472.75,473,49
20160301|2016-01-22 02:00,22,473.25,473.75,473.25,473.75,77
20160301|2016-01-22 02:30,22,474,475.25,473.75,475,227
20160301|2016-01-22 03:00,22,474.75,476,474.75,475.75,193
20160301|2016-01-22 03:30,22,475.75,476,475,475.25,121
20160301|2016-01-22 04:00,22,475.25,476,475,475.5,230
20160301|2016-01-22 04:30,22,475.5,475.75,475.25,475.25,97
20160301|2016-01-22 05:00,22,475.25,476.5,475.25,475.75,281
20160301|2016-01-22 05:30,22,475.75,477,475.75,476.25,294
20160301|2016-01-22 06:00,22,476.25,476.5,475.5,476,194
20160301|2016-01-22 06:30,22,476.25,477.25,475.75,476.75,407
20160301|2016-01-22 07:00,22,476.5,476.75,475.25,475.5,512
20160301|2016-01-22 07:30,22,475.75,477,475.5,476.5,392
20160301|2016-01-22 08:30,22,477.25,479.5,476.5,478.75,7216
20160301|2016-01-22 09:00,22,478.75,479.75,477.75,478.75,5812
20160301|2016-01-22 09:30,22,479,480,477.5,477.5,4040
20160301|2016-01-22 10:00,22,477.25,477.75,475.25,475.75,4793
20160301|2016-01-22 10:30,22,476,476.75,474.5,476.25,3036
20160301|2016-01-22 11:00,22,476,478,476,477,3058
20160301|2016-01-22 11:30,22,477,477.25,475.25,476.25,2782
20160301|2016-01-22 12:00,22,476,476.75,475.75,476,1070
20160301|2016-01-22 12:30,22,476,476.75,475.75,476.5,841
20160301|2016-01-22 13:00,22,476.25,476.75,474.75,475.75,3479
20160301|2016-01-24 19:00,25,476,479.75,475.5,477.5,1665
20160301|2016-01-24 19:30,25,477.75,477.75,477.25,477.5,130
20160301|2016-01-24 20:00,25,477.25,477.5,477,477.25,59
20160301|2016-01-24 20:30,25,477.25,477.25,476,476,555
20160301|2016-01-24 21:00,25,476,476.5,476,476.25,78
20160301|2016-01-24 21:30,25,476.5,476.5,476,476,57
20160301|2016-01-24 22:00,25,476,476.25,476,476,18
20160301|2016-01-24 22:30,25,476.25,476.25,475.75,476,44
20160301|2016-01-24 23:00,25,476,476,475.75,475.75,18
20160301|2016-01-24 23:30,25,475.75,476,475.75,475.75,24
20160301|2016-01-25 00:00,25,476,476.25,476,476,33
20160301|2016-01-25 00:30,25,476,476.25,476,476.25,3
20160301|2016-01-25 01:00,25,476.25,476.25,476,476,73
20160301|2016-01-25 01:30,25,476.25,476.75,476.25,476.75,67
20160301|2016-01-25 02:00,25,476.75,476.75,476,476.25,83
20160301|2016-01-25 02:30,25,476.25,476.25,475.75,475.75,84
20160301|2016-01-25 03:00,25,475.75,476,475.75,476,194
20160301|2016-01-25 03:30,25,476.25,477.5,476,477.5,174
20160301|2016-01-25 04:00,25,477.5,477.5,477.25,477.25,65
20160301|2016-01-25 04:30,25,477.5,478.5,477.5,478.5,224
20160301|2016-01-25 05:00,25,478.25,478.75,477.75,478.5,287
20160301|2016-01-25 05:30,25,478.5,479.5,478.25,478.25,512
20160301|2016-01-25 06:00,25,478.25,478.5,478.25,478.5,111
20160301|2016-01-25 06:30,25,478.5,478.5,478,478.25,257
20160301|2016-01-25 07:00,25,478.5,479.25,478,479,363
20160301|2016-01-25 07:30,25,479,479,478.5,478.75,362
20160301|2016-01-25 08:30,25,479,481.75,478.25,481.25,8963
20160301|2016-01-25 09:00,25,481.25,483.75,480.5,480.5,8402
20160301|2016-01-25 09:30,25,480.75,481.25,477.5,478,6878
20160301|2016-01-25 10:00,25,478.25,479,476.5,478,6053
20160301|2016-01-25 10:30,25,478,479.25,478,478.5,2337
20160301|2016-01-25 11:00,25,478.5,480.25,478,480.25,3140
20160301|2016-01-25 11:30,25,480,482,480,481.5,4375
20160301|2016-01-25 12:00,25,481.5,482.25,479,480.25,3677
20160301|2016-01-25 12:30,25,480.5,482.5,480.5,481.5,2921
20160301|2016-01-25 13:00,25,481.5,482,480.5,481.5,5044
20160301|2016-01-25 19:00,26,481.5,482.5,481.5,482,389
20160301|2016-01-25 19:30,26,481.75,482,481.75,481.75,56
20160301|2016-01-25 20:00,26,481.75,482,481.5,481.75,29
20160301|2016-01-25 20:30,26,481.75,481.75,481.5,481.75,42
20160301|2016-01-25 21:00,26,481.75,482,481.75,482,47
20160301|2016-01-25 21:30,26,482,482.25,481.75,482.25,57
20160301|2016-01-25 22:00,26,482,482.25,481.75,481.75,38
20160301|2016-01-25 22:30,26,482.25,482.25,481.5,481.5,140
20160301|2016-01-25 23:00,26,481.5,481.75,480,480.5,464
20160301|2016-01-25 23:30,26,480.25,480.25,479.5,479.5,187
20160301|2016-01-26 00:00,26,479.25,480.5,479,480.5,146
20160301|2016-01-26 00:30,26,480.25,480.25,480,480,62
20160301|2016-01-26 01:00,26,480.25,480.25,479.5,479.5,30
20160301|2016-01-26 01:30,26,479.5,479.5,479,479.25,114
20160301|2016-01-26 02:00,26,479,479.25,479,479,78
20160301|2016-01-26 02:30,26,479,479.25,478,478.25,534
20160301|2016-01-26 03:00,26,478.25,478.25,478,478.25,79
20160301|2016-01-26 03:30,26,478.25,479.25,478,479.25,161
20160301|2016-01-26 04:00,26,479.25,480.5,479,479.5,276
20160301|2016-01-26 04:30,26,479.75,480.25,479.25,479.5,196
20160301|2016-01-26 05:00,26,479.5,479.5,479,479,90
20160301|2016-01-26 05:30,26,479,481.5,478.75,481.25,385
20160301|2016-01-26 06:00,26,481.5,482,481.25,481.5,338
20160301|2016-01-26 06:30,26,481.5,482,481,481.25,464
20160301|2016-01-26 07:00,26,481.25,481.25,479.75,480,188
20160301|2016-01-26 07:30,26,480.25,481.75,480.25,480.75,179
20160301|2016-01-26 08:30,26,482,486,481.5,485,12390
20160301|2016-01-26 09:00,26,485,486.5,482.5,482.75,7303
20160301|2016-01-26 09:30,26,483,487,482.5,486.75,6243
20160301|2016-01-26 10:00,26,486.75,488.5,486.75,487.25,6914
20160301|2016-01-26 10:30,26,487.25,488,486.5,487.25,3419
20160301|2016-01-26 11:00,26,487.5,487.75,486.75,487.5,2379
20160301|2016-01-26 11:30,26,487.75,488.5,487.25,488,1658
20160301|2016-01-26 12:00,26,488,488.5,487.5,487.75,2324
20160301|2016-01-26 12:30,26,487.75,488.25,484.75,485,4350
20160301|2016-01-26 13:00,26,485,485.5,483.75,484.25,5256
20160301|2016-01-26 19:00,27,484.75,484.75,483.75,484,450
20160301|2016-01-26 19:30,27,484.25,485,484,484.5,172
20160301|2016-01-26 20:00,27,484.5,484.5,484.25,484.5,10
20160301|2016-01-26 20:30,27,484.5,484.5,484,484.5,65
20160301|2016-01-26 21:00,27,484.25,485,484.25,485,34
20160301|2016-01-26 21:30,27,484.75,484.75,484.5,484.5,53
20160301|2016-01-26 22:00,27,484.5,484.75,484.25,484.75,10
20160301|2016-01-26 22:30,27,484.75,485.5,484.75,485.5,81
20160301|2016-01-26 23:00,27,485,485.25,485,485.25,5
20160301|2016-01-26 23:30,27,485.25,485.25,485,485,26
20160301|2016-01-27 00:00,27,485,485.5,485,485.5,17
20160301|2016-01-27 00:30,27,485.5,485.5,485.25,485.25,6
20160301|2016-01-27 01:00,27,485.25,485.75,485.25,485.25,47
20160301|2016-01-27 01:30,27,485.25,485.25,484.75,484.75,26
20160301|2016-01-27 02:00,27,484.75,484.75,484.25,484.5,155
20160301|2016-01-27 02:30,27,484.5,484.5,484.25,484.25,49
20160301|2016-01-27 03:00,27,484.5,484.75,483.75,484.75,289
20160301|2016-01-27 03:30,27,484.5,485,484,484,302
20160301|2016-01-27 04:00,27,483.75,484,483.25,483.75,269
20160301|2016-01-27 04:30,27,483.5,483.75,482.25,482.5,527
20160301|2016-01-27 05:00,27,482.5,482.75,480.75,481,1043
20160301|2016-01-27 05:30,27,480.75,481.25,480.75,481.25,169
20160301|2016-01-27 06:00,27,481,481.5,481,481.25,412
20160301|2016-01-27 06:30,27,481.25,481.75,481,481.75,322
20160301|2016-01-27 07:00,27,481.75,482,481.25,481.5,432
20160301|2016-01-27 07:30,27,481.5,482,481.25,481.5,593
20160301|2016-01-27 08:30,27,481.5,483.5,480.25,481.75,7226
20160301|2016-01-27 09:00,27,482,483,481.25,481.75,3106
20160301|2016-01-27 09:30,27,481.75,483.25,480.5,480.75,4915
20160301|2016-01-27 10:00,27,480.75,480.75,473.5,474,20657
20160301|2016-01-27 10:30,27,474,476,474,475.5,5063
20160301|2016-01-27 11:00,27,475.25,476,474.75,476,2818
20160301|2016-01-27 11:30,27,476,477.5,475.5,476,5582
20160301|2016-01-27 12:00,27,476,476.5,475.25,475.75,2901
20160301|2016-01-27 12:30,27,475.5,477.25,475.5,476.75,1756
20160301|2016-01-27 13:00,27,476.75,477.5,475.5,476.75,4893
20160301|2016-01-27 19:00,28,477,477,475.25,475.25,560
20160301|2016-01-27 19:30,28,475.25,476.25,475.25,476,125
20160301|2016-01-27 20:00,28,476,476.75,476,476.75,76
20160301|2016-01-27 20:30,28,476.5,476.5,476,476,31
20160301|2016-01-27 21:00,28,476,476.25,476,476.25,73
20160301|2016-01-27 21:30,28,476.25,476.25,476.25,476.25,13
20160301|2016-01-27 22:00,28,476.25,476.5,476.25,476.25,26
20160301|2016-01-27 22:30,28,476,476,476,476,11
20160301|2016-01-27 23:00,28,476,476,475.5,475.5,29
20160301|2016-01-27 23:30,28,475.25,475.5,475.25,475.25,30
20160301|2016-01-28 00:00,28,475.25,475.5,475.25,475.5,8
20160301|2016-01-28 00:30,28,475.25,475.25,475.25,475.25,4
20160301|2016-01-28 01:00,28,475.25,475.5,475,475.25,78
20160301|2016-01-28 01:30,28,475.25,475.5,475.25,475.5,17
20160301|2016-01-28 02:00,28,475.25,475.5,475,475.5,61
20160301|2016-01-28 02:30,28,475.5,475.75,475,475.5,143
20160301|2016-01-28 03:00,28,475.5,475.5,474.75,475.25,232
20160301|2016-01-28 03:30,28,475.25,476,475.25,475.5,180
20160301|2016-01-28 04:00,28,475.5,476,475.5,476,162
20160301|2016-01-28 04:30,28,475.75,476.5,475.75,476,137
20160301|2016-01-28 05:00,28,475.75,476,475.5,475.5,141
20160301|2016-01-28 05:30,28,475.5,475.75,475,475.75,215
20160301|2016-01-28 06:00,28,475.5,475.5,474.75,475.25,412
20160301|2016-01-28 06:30,28,475,475.25,475,475.25,94
20160301|2016-01-28 07:00,28,475.25,475.5,475,475.25,236
20160301|2016-01-28 07:30,28,475.25,475.5,474.75,474.75,253
20160301|2016-01-28 08:30,28,475,476.75,473,473.75,9124
20160301|2016-01-28 09:00,28,474,475.25,472.25,472.5,4297
20160301|2016-01-28 09:30,28,472.75,472.75,470.5,471.75,7263
20160301|2016-01-28 10:00,28,471.75,473.25,471.25,472.5,3241
20160301|2016-01-28 10:30,28,472.5,472.75,471,472.25,2311
20160301|2016-01-28 11:00,28,472.5,473,471.75,471.75,2280
20160301|2016-01-28 11:30,28,471.75,472,471,471.25,1507
20160301|2016-01-28 12:00,28,471.5,473,471.5,472.25,1982
20160301|2016-01-28 12:30,28,472.25,472.75,471.25,471.75,1402
20160301|2016-01-28 13:00,28,471.75,473.25,471.5,472.5,3504
20160301|2016-01-28 19:00,29,472.25,473.25,471.75,472.75,402
20160301|2016-01-28 19:30,29,473,473,472.75,472.75,9
20160301|2016-01-28 20:00,29,473,473.5,473,473.5,64
20160301|2016-01-28 20:30,29,473.25,473.25,473.25,473.25,8
20160301|2016-01-28 21:00,29,473,473,472.75,472.75,35
20160301|2016-01-28 21:30,29,472.75,473,472.5,472.75,83
20160301|2016-01-28 22:00,29,473,473,472.5,472.75,87
20160301|2016-01-28 22:30,29,472.75,473,472.5,472.75,30
20160301|2016-01-28 23:00,29,472.75,472.75,472.75,472.75,19
20160301|2016-01-28 23:30,29,472.75,473,472.75,473,77
20160301|2016-01-29 00:00,29,473,473.25,472.75,473,80
20160301|2016-01-29 00:30,29,473.25,473.25,473,473,5
20160301|2016-01-29 01:00,29,473,473.5,473,473.25,52
20160301|2016-01-29 01:30,29,473.25,473.25,473.25,473.25,5
20160301|2016-01-29 02:00,29,473.5,474,473.5,473.5,181
20160301|2016-01-29 02:30,29,473.75,473.75,473.25,473.25,41
20160301|2016-01-29 03:00,29,473.25,473.25,472,472.25,380
20160301|2016-01-29 03:30,29,472.25,472.75,472.25,472.5,53
20160301|2016-01-29 04:00,29,472.75,472.75,471.75,471.75,346
20160301|2016-01-29 04:30,29,472,472.25,471.75,471.75,188
20160301|2016-01-29 05:00,29,472,472,471.25,471.5,205
20160301|2016-01-29 05:30,29,471.25,471.25,471,471.25,178
20160301|2016-01-29 06:00,29,471.25,471.75,470.75,471.25,111
20160301|2016-01-29 06:30,29,471,472,471,472,93
20160301|2016-01-29 07:00,29,471.75,472.5,471.75,472.25,270
20160301|2016-01-29 07:30,29,472.25,472.5,472,472.5,125
20160301|2016-01-29 08:30,29,472.25,477,470.75,476.25,11831
20160301|2016-01-29 09:00,29,476.5,477.5,474,474.75,4773
20160301|2016-01-29 09:30,29,474.75,476,473.75,475.5,4085
20160301|2016-01-29 10:00,29,475.5,476.5,474,474.5,2962
20160301|2016-01-29 10:30,29,474.5,475.75,473.75,474.75,2337
20160301|2016-01-29 11:00,29,475,476.5,474.75,475.5,2202
20160301|2016-01-29 11:30,29,475.25,476,474.5,475.25,2165
20160301|2016-01-29 12:00,29,475.5,476.25,475.25,475.5,1454
20160301|2016-01-29 12:30,29,475.25,476,474.5,474.75,2461
20160301|2016-01-29 13:00,29,474.75,479.75,474.5,479,10999
20160301|2016-01-31 19:00,1,476.25,477,474.25,475.25,1267
20160301|2016-01-31 19:30,1,475.25,476,475.25,475.75,220
20160301|2016-01-31 20:00,1,475.75,476,474.75,475.25,246
20160301|2016-01-31 20:30,1,475.25,475.5,474.25,475,142
20160301|2016-01-31 21:00,1,474.75,477,474.75,476.25,623
20160301|2016-01-31 21:30,1,476.25,476.5,476,476.25,72
20160301|2016-01-31 22:00,1,476.25,476.25,476.25,476.25,56
20160301|2016-01-31 22:30,1,476.25,476.25,476,476,106
20160301|2016-01-31 23:00,1,476,476.25,476,476.25,14
20160301|2016-01-31 23:30,1,476,476,475.75,475.75,127
20160301|2016-02-01 00:00,1,475.5,475.5,474,474.25,471
20160301|2016-02-01 00:30,1,474,474.25,474,474.25,84
20160301|2016-02-01 01:00,1,474.25,474.5,474.25,474.25,168
20160301|2016-02-01 01:30,1,474.25,474.25,474,474,41
20160301|2016-02-01 02:00,1,474.25,474.5,474,474.5,107
20160301|2016-02-01 02:30,1,474.5,474.75,474.25,474.75,156
20160301|2016-02-01 03:00,1,474.75,474.75,474.5,474.5,108
20160301|2016-02-01 03:30,1,474.75,475,473.5,473.5,453
20160301|2016-02-01 04:00,1,473.5,473.5,473,473.25,315
20160301|2016-02-01 04:30,1,473.25,473.5,473.25,473.5,59
20160301|2016-02-01 05:00,1,473.75,474,473.5,473.5,105
20160301|2016-02-01 05:30,1,473.5,473.75,473.25,473.5,47
20160301|2016-02-01 06:00,1,473.5,473.75,473.5,473.5,220
20160301|2016-02-01 06:30,1,473.5,473.75,473.25,473.5,281
20160301|2016-02-01 07:00,1,473.5,473.5,473.25,473.25,319
20160301|2016-02-01 07:30,1,473.25,473.25,472.75,473,253
20160301|2016-02-01 08:30,1,472.75,474.5,472,473.5,5318
20160301|2016-02-01 09:00,1,473.75,474.5,472.75,473.75,3933
20160301|2016-02-01 09:30,1,473.5,474.25,472.75,473.25,2897
20160301|2016-02-01 10:00,1,473.25,473.25,472.25,472.75,2604
20160301|2016-02-01 10:30,1,472.5,473.5,472.25,473,2121
20160301|2016-02-01 11:00,1,473.25,473.25,471.75,472.5,2892
20160301|2016-02-01 11:30,1,472.5,473,471.75,472,1395
20160301|2016-02-01 12:00,1,472,472.25,471.25,472,1996
20160301|2016-02-01 12:30,1,471.75,473.25,471.75,473.25,1688
20160301|2016-02-01 13:00,1,473.25,476.5,473,476,6027
20160301|2016-02-01 19:00,2,475.75,476,475,475.5,382
20160301|2016-02-01 19:30,2,475.5,475.75,475.25,475.5,53
20160301|2016-02-01 20:00,2,475.75,476,475.5,475.5,70
20160301|2016-02-01 20:30,2,475.5,475.75,475.25,475.25,43
20160301|2016-02-01 21:00,2,475.25,475.5,475.25,475.25,17
20160301|2016-02-01 21:30,2,475.25,475.5,475.25,475.5,30
20160301|2016-02-01 22:00,2,475.25,475.25,475,475,73
20160301|2016-02-01 22:30,2,475.25,475.25,475,475,4
20160301|2016-02-01 23:00,2,475.25,475.25,475.25,475.25,61
20160301|2016-02-01 23:30,2,475.25,475.75,475.25,475.75,50
20160301|2016-02-02 00:00,2,475.75,476,475.75,476,39
20160301|2016-02-02 00:30,2,476,476.25,476,476,65
20160301|2016-02-02 01:00,2,476.25,476.75,476.25,476.75,56
20160301|2016-02-02 01:30,2,476.75,477.5,476.5,477.25,394
20160301|2016-02-02 02:00,2,477,477.25,476.5,477,137
20160301|2016-02-02 02:30,2,477.25,477.25,476.5,476.5,332
20160301|2016-02-02 03:00,2,476.5,477.25,476.5,476.75,111
20160301|2016-02-02 03:30,2,476.5,477,476.25,476.25,245
20160301|2016-02-02 04:00,2,476.5,476.75,476.25,476.25,198
20160301|2016-02-02 04:30,2,476.25,476.5,476,476.25,144
20160301|2016-02-02 05:00,2,476.25,476.25,475.75,475.75,201
20160301|2016-02-02 05:30,2,475.75,475.75,475,475,526
20160301|2016-02-02 06:00,2,475,475,474.25,474.25,190
20160301|2016-02-02 06:30,2,474.25,474.5,474.25,474.25,226
20160301|2016-02-02 07:00,2,474.5,474.75,474,474.75,325
20160301|2016-02-02 07:30,2,475,475,474.5,474.75,210
20160301|2016-02-02 08:30,2,474.25,477,473.25,476.75,6057
20160301|2016-02-02 09:00,2,476.75,479.5,476.25,478.75,8653
20160301|2016-02-02 09:30,2,478.75,483,478.75,480.75,13636
20160301|2016-02-02 10:00,2,480.75,482,479.75,479.75,5358
20160301|2016-02-02 10:30,2,480,481.25,479,479.75,4057
20160301|2016-02-02 11:00,2,479.75,480,477.5,477.5,2795
20160301|2016-02-02 11:30,2,477.5,478,477,477.75,2594
20160301|2016-02-02 12:00,2,477.75,478,475.25,475.25,2403
20160301|2016-02-02 12:30,2,475.25,475.75,474.5,474.75,2679
20160301|2016-02-02 13:00,2,474.5,476.25,474,476.25,3519
20160301|2016-02-02 19:00,3,475.75,476,475,475.5,319
20160301|2016-02-02 19:30,3,475.5,476.5,475.5,476.5,154
20160301|2016-02-02 20:00,3,476.75,477,476.25,476.25,130
20160301|2016-02-02 20:30,3,476.25,476.5,476.25,476.25,13
20160301|2016-02-02 21:00,3,476.5,476.5,476.25,476.25,14
20160301|2016-02-02 21:30,3,476.25,476.5,476.25,476.25,17
20160301|2016-02-02 22:00,3,476.25,476.5,476.25,476.5,13
20160301|2016-02-02 22:30,3,476.75,476.75,476.5,476.5,12
20160301|2016-02-02 23:00,3,476.5,476.5,476,476,44
20160301|2016-02-02 23:30,3,476,476,476,476,17
20160301|2016-02-03 00:00,3,475.75,475.75,475.75,475.75,3
20160301|2016-02-03 00:30,3,476,476.25,476,476.25,14
20160301|2016-02-03 01:00,3,476.25,476.5,476.25,476.5,43
20160301|2016-02-03 01:30,3,476.5,476.5,476.25,476.5,27
20160301|2016-02-03 02:00,3,476.5,476.5,476.5,476.5,12
20160301|2016-02-03 02:30,3,476.25,476.5,476.25,476.25,40
20160301|2016-02-03 03:00,3,476.5,476.5,476.25,476.25,4
20160301|2016-02-03 03:30,3,476.5,476.75,476.25,476.5,267
20160301|2016-02-03 04:00,3,476.5,476.5,475.25,475.5,294
20160301|2016-02-03 04:30,3,475.5,475.75,475,475.25,393
20160301|2016-02-03 05:00,3,475.5,475.5,475.25,475.5,180
20160301|2016-02-03 05:30,3,475.5,475.75,475.25,475.75,35
20160301|2016-02-03 06:00,3,475.75,475.75,475.5,475.5,52
20160301|2016-02-03 06:30,3,475.5,475.75,475.25,475.25,120
20160301|2016-02-03 07:00,3,475.25,475.25,474.5,475,362
20160301|2016-02-03 07:30,3,475,475.5,475,475.5,160
20160301|2016-02-03 08:30,3,475,479.5,475,478.5,9102
20160301|2016-02-03 09:00,3,478.5,480,478,478.5,3971
20160301|2016-02-03 09:30,3,478.5,480,477.25,480,5072
20160301|2016-02-03 10:00,3,480,480,478.5,479.25,3557
20160301|2016-02-03 10:30,3,479.25,479.5,477.75,478,3251
20160301|2016-02-03 11:00,3,478,479.25,477.5,479,1856
20160301|2016-02-03 11:30,3,479,479.5,478.25,478.5,1821
20160301|2016-02-03 12:00,3,478.5,478.75,476.5,477,3252
20160301|2016-02-03 12:30,3,476.75,477.25,476.25,476.75,1628
20160301|2016-02-03 13:00,3,476.75,480.5,476.25,478.75,5816
20160301|2016-02-03 19:00,4,479,480.25,479,479.25,693
20160301|2016-02-03 19:30,4,479.5,480.25,479.5,480.25,208
20160301|2016-02-03 20:00,4,480.25,480.75,479.75,480.25,180
20160301|2016-02-03 20:30,4,480.5,480.75,480.25,480.25,120
20160301|2016-02-03 21:00,4,480.5,480.5,480,480.25,89
20160301|2016-02-03 21:30,4,480.5,480.5,480.5,480.5,41
20160301|2016-02-03 22:00,4,480.25,481,480.25,481,106
20160301|2016-02-03 22:30,4,480.75,480.75,480.5,480.75,43
20160301|2016-02-03 23:00,4,481,481,481,481,27
20160301|2016-02-03 23:30,4,481,481,480.75,481,13
20160301|2016-02-04 00:00,4,481,481.25,480.5,481,178
20160301|2016-02-04 00:30,4,481,481,480.5,481,70
20160301|2016-02-04 01:00,4,481,481,480.75,480.75,34
20160301|2016-02-04 01:30,4,480.75,481,480.5,480.5,129
20160301|2016-02-04 02:00,4,480.75,480.75,480.5,480.5,35
20160301|2016-02-04 02:30,4,480.75,480.75,480.5,480.75,204
20160301|2016-02-04 03:00,4,481,482.25,481,482,563
20160301|2016-02-04 03:30,4,482,482.5,481.75,482,267
20160301|2016-02-04 04:00,4,481.75,482.25,481.75,482,148
20160301|2016-02-04 04:30,4,482,482,481.5,482,197
20160301|2016-02-04 05:00,4,482,482,481.75,482,218
20160301|2016-02-04 05:30,4,482,482.5,481.75,482.25,299
20160301|2016-02-04 06:00,4,482,482.5,481.75,482.5,95
20160301|2016-02-04 06:30,4,482.25,482.5,481.75,482,246
20160301|2016-02-04 07:00,4,481.75,482.5,481.75,481.75,410
20160301|2016-02-04 07:30,4,481.75,482,480.5,481,1102
20160301|2016-02-04 08:30,4,480.5,481.5,477.75,478.25,6974
20160301|2016-02-04 09:00,4,478.5,481,478,481,3739
20160301|2016-02-04 09:30,4,481,481,476.25,476.75,4317
20160301|2016-02-04 10:00,4,477,477,472.5,473.25,12909
20160301|2016-02-04 10:30,4,473.25,474.5,472.5,474,4291
20160301|2016-02-04 11:00,4,474,474.5,473.25,474,2387
20160301|2016-02-04 11:30,4,474,475,473,473,2783
20160301|2016-02-04 12:00,4,473.25,473.75,473,473.25,1355
20160301|2016-02-04 12:30,4,473.25,473.5,472.75,473.25,1941
20160301|2016-02-04 13:00,4,473.25,473.5,472.5,473.5,4278
20160301|2016-02-04 19:00,5,473.75,474,472.5,473.25,346
20160301|2016-02-04 19:30,5,473.25,473.25,472.75,473,27
20160301|2016-02-04 20:00,5,473,473,472.75,473,13
20160301|2016-02-04 20:30,5,473,473,472.25,472.25,104
20160301|2016-02-04 21:00,5,472.5,472.5,471.75,472,252
20160301|2016-02-04 21:30,5,471.75,471.75,471.75,471.75,27
20160301|2016-02-04 22:00,5,471.75,472,471.75,472,40
20160301|2016-02-04 22:30,5,472,472,471.75,471.75,115
20160301|2016-02-04 23:00,5,472,472,471.75,471.75,7
20160301|2016-02-04 23:30,5,471.75,472.75,471.75,472.5,125
20160301|2016-02-05 00:00,5,472.25,472.5,472.25,472.25,90
20160301|2016-02-05 00:30,5,472.25,472.5,472.25,472.5,43
20160301|2016-02-05 01:00,5,472.25,472.25,472,472.25,31
20160301|2016-02-05 01:30,5,472.25,472.25,472.25,472.25,18
20160301|2016-02-05 02:00,5,472.25,472.5,471.75,471.75,290
20160301|2016-02-05 02:30,5,471.75,471.75,471.25,471.5,593
20160301|2016-02-05 03:00,5,471.5,472,471.5,472,38
20160301|2016-02-05 03:30,5,472,472.5,472,472,204
20160301|2016-02-05 04:00,5,472.25,472.25,472,472.25,56
20160301|2016-02-05 04:30,5,472.5,472.5,472,472,161
20160301|2016-02-05 05:00,5,472.25,472.25,471.5,471.75,329
20160301|2016-02-05 05:30,5,471.75,472,471.5,471.5,86
20160301|2016-02-05 06:00,5,471.5,472,471.5,472,93
20160301|2016-02-05 06:30,5,472,472.5,472,472.25,96
20160301|2016-02-05 07:00,5,472.25,472.25,471.75,472,276
20160301|2016-02-05 07:30,5,472,472.75,471.75,471.75,406
20160301|2016-02-05 08:30,5,471.25,472,467.25,468.25,15088
20160301|2016-02-05 09:00,5,468.25,470.25,466.75,467.5,8063
20160301|2016-02-05 09:30,5,467.75,467.75,465.5,466,8241
20160301|2016-02-05 10:00,5,466,466.75,465.75,466.25,4669
20160301|2016-02-05 10:30,5,466.25,466.5,465.75,466.5,2060
20160301|2016-02-05 11:00,5,466.25,466.5,465.75,466,1504
20160301|2016-02-05 11:30,5,466,466.25,465.75,466,1105
20160301|2016-02-05 12:00,5,466,467,465.75,466.5,1523
20160301|2016-02-05 12:30,5,466.75,466.75,466.25,466.75,2038
20160301|2016-02-05 13:00,5,466.5,467.75,466.25,466.5,5466
20160301|2016-02-07 19:00,8,466,467,465.75,466.75,720
20160301|2016-02-07 19:30,8,466.75,466.75,466.5,466.75,54
20160301|2016-02-07 20:00,8,466.5,466.5,466.25,466.5,32
20160301|2016-02-07 20:30,8,466.75,467,466.5,466.5,81
20160301|2016-02-07 21:00,8,466.75,466.75,466.5,466.5,10
20160301|2016-02-07 21:30,8,466.75,466.75,466.25,466.25,8
20160301|2016-02-07 22:00,8,466.5,466.75,466.5,466.5,20
20160301|2016-02-07 22:30,8,466.5,466.75,466.5,466.5,34
20160301|2016-02-07 23:00,8,466.75,466.75,466.5,466.5,3
20160301|2016-02-07 23:30,8,466.5,466.75,466.5,466.75,5
20160301|2016-02-08 00:00,8,466.5,466.75,466.5,466.75,46
20160301|2016-02-08 00:30,8,466.5,466.5,466.5,466.5,27
20160301|2016-02-08 01:00,8,466.5,466.75,466.25,466.75,72
20160301|2016-02-08 01:30,8,466.75,466.75,466.75,466.75,14
20160301|2016-02-08 02:00,8,466.5,466.75,466.25,466.5,78
20160301|2016-02-08 02:30,8,466.5,466.5,465.75,466,198
20160301|2016-02-08 03:00,8,466,466,465.25,465.5,230
20160301|2016-02-08 03:30,8,465.5,465.75,465.25,465.5,106
20160301|2016-02-08 04:00,8,465.5,465.75,465.25,465.75,91
20160301|2016-02-08 04:30,8,465.75,465.75,465.25,465.5,96
20160301|2016-02-08 05:00,8,465.25,465.5,465.25,465.25,44
20160301|2016-02-08 05:30,8,465.25,465.5,465,465.25,344
20160301|2016-02-08 06:00,8,465,465.5,465,465,195
20160301|2016-02-08 06:30,8,465,465.25,464,464.25,1189
20160301|2016-02-08 07:00,8,464.25,464.5,464,464,738
20160301|2016-02-08 07:30,8,464,464.5,464,464,417
20160301|2016-02-08 08:30,8,464,467.25,462.5,465.5,10441
20160301|2016-02-08 09:00,8,465.5,468.75,464.75,467,4372
20160301|2016-02-08 09:30,8,467,468,464,464.25,3396
20160301|2016-02-08 10:00,8,464,465.25,464,464,2188
20160301|2016-02-08 10:30,8,464,464.75,460.75,461.25,8769
20160301|2016-02-08 11:00,8,461.25,462.25,460.75,461.25,2426
20160301|2016-02-08 11:30,8,461.25,461.25,458.5,458.75,7607
20160301|2016-02-08 12:00,8,458.75,460,458.25,458.5,5030
20160301|2016-02-08 12:30,8,458.5,459,457.75,458.25,4114
20160301|2016-02-08 13:00,8,458,459.5,457.5,459,4925
20160301|2016-02-08 19:00,9,458.75,459.75,458.75,459,297
20160301|2016-02-08 19:30,9,459,459,458.75,459,76
20160301|2016-02-08 20:00,9,459,459.5,458.25,458.5,163
20160301|2016-02-08 20:30,9,458.5,459.25,458.25,459.25,78
20160301|2016-02-08 21:00,9,459.25,459.25,459,459,53
20160301|2016-02-08 21:30,9,459,459.5,459,459.25,109
20160301|2016-02-08 22:00,9,459.5,459.5,459,459,34
20160301|2016-02-08 22:30,9,459,459.25,459,459.25,10
20160301|2016-02-08 23:00,9,459.25,459.25,459,459,29
20160301|2016-02-08 23:30,9,459,459.75,459,459.25,63
20160301|2016-02-09 00:00,9,459.25,459.25,459,459,28
20160301|2016-02-09 00:30,9,459,459.5,458.75,459,47
20160301|2016-02-09 01:00,9,459.25,460,459.25,460,235
20160301|2016-02-09 01:30,9,459.75,460,459.5,460,78
20160301|2016-02-09 02:00,9,459.75,459.75,459.25,459.5,227
20160301|2016-02-09 02:30,9,459.5,459.75,459,459.25,179
20160301|2016-02-09 03:00,9,459.25,459.5,459,459,56
20160301|2016-02-09 03:30,9,459,459.25,458.75,459,70
20160301|2016-02-09 04:00,9,459,459.5,459,459.5,212
20160301|2016-02-09 04:30,9,459.5,459.75,459.25,459.75,135
20160301|2016-02-09 05:00,9,459.75,460.25,459.5,460,299
20160301|2016-02-09 05:30,9,460,460,459.25,459.5,177
20160301|2016-02-09 06:00,9,459.5,459.75,459,459.25,120
20160301|2016-02-09 06:30,9,459.25,459.75,458,458.5,782
20160301|2016-02-09 07:00,9,458.75,459.25,458.5,459,237
20160301|2016-02-09 07:30,9,459,459,458.25,459,275
20160301|2016-02-09 08:30,9,458.25,459.25,456.5,457.25,6609
20160301|2016-02-09 09:00,9,457.5,459.75,457,457.25,5824
20160301|2016-02-09 09:30,9,457.25,457.5,456.5,456.75,2420
20160301|2016-02-09 10:00,9,456.75,458,456.5,457.75,2149
20160301|2016-02-09 10:30,9,457.75,458,456.75,457.75,3221
20160301|2016-02-09 11:00,9,457.5,459.25,455,456.75,8931
20160301|2016-02-09 11:30,9,456.75,458,456.25,456.5,2252
20160301|2016-02-09 12:00,9,456.5,456.5,455.25,455.75,2538
20160301|2016-02-09 12:30,9,455.5,456.75,455.5,456.25,1627
20160301|2016-02-09 13:00,9,456.5,458.5,456.25,457.75,3769
20160301|2016-02-09 19:00,10,457.75,458.5,457.25,457.5,300
20160301|2016-02-09 19:30,10,457.25,457.5,457,457,37
20160301|2016-02-09 20:00,10,457,457.25,457,457,35
20160301|2016-02-09 20:30,10,457.25,457.25,457,457,9
20160301|2016-02-09 21:00,10,457.25,457.25,457.25,457.25,14
20160301|2016-02-09 21:30,10,457,457.25,457,457.25,23
20160301|2016-02-09 22:00,10,457.5,457.75,457,457,57
20160301|2016-02-09 22:30,10,457,457.5,457,457.5,14
20160301|2016-02-09 23:00,10,457.5,457.75,457.5,457.75,12
20160301|2016-02-09 23:30,10,457.75,457.75,457.75,457.75,5
20160301|2016-02-10 00:00,10,457.75,458.25,457.75,458.25,15
20160301|2016-02-10 00:30,10,458.25,458.25,457.5,457.5,78
20160301|2016-02-10 01:00,10,457.5,458,457.5,458,27
20160301|2016-02-10 01:30,10,458,458,457.75,457.75,14
20160301|2016-02-10 02:00,10,457.75,458,457.75,457.75,36
20160301|2016-02-10 02:30,10,457.75,458,457.75,458,47
20160301|2016-02-10 03:00,10,458,458.25,457.75,458.25,145
20160301|2016-02-10 03:30,10,458.25,458.5,457.75,457.75,272
20160301|2016-02-10 04:00,10,457.5,457.75,456.5,457,746
20160301|2016-02-10 04:30,10,457,457,456.75,456.75,78
20160301|2016-02-10 05:00,10,457,457.25,456.5,456.75,181
20160301|2016-02-10 05:30,10,456.75,457,456.75,456.75,42
20160301|2016-02-10 06:00,10,456.75,457.25,456.5,457,108
20160301|2016-02-10 06:30,10,456.75,457,456.75,456.75,47
20160301|2016-02-10 07:00,10,457,457.25,456.75,457.25,309
20160301|2016-02-10 07:30,10,457.25,457.25,457,457.25,82
20160301|2016-02-10 08:30,10,457,460.5,456.75,459.25,7408
20160301|2016-02-10 09:00,10,459.5,460.25,459,459.25,2368
20160301|2016-02-10 09:30,10,459.5,461.75,459,460.25,4883
20160301|2016-02-10 10:00,10,460.5,461.25,459.25,459.75,2808
20160301|2016-02-10 10:30,10,460,461.5,459.25,461,2415
20160301|2016-02-10 11:00,10,461,462,461,461.75,2196
20160301|2016-02-10 11:30,10,462,462.5,461.5,462.5,3094
20160301|2016-02-10 12:00,10,462.5,462.75,461,461.75,2384
20160301|2016-02-10 12:30,10,461.75,461.75,460.5,460.75,2575
20160301|2016-02-10 13:00,10,461,461.75,460.25,460.25,3250
20160301|2016-02-10 19:00,11,460.5,462.25,460,461.75,584
20160301|2016-02-10 19:30,11,461.5,461.75,461,461.25,81
20160301|2016-02-10 20:00,11,461,461.25,461,461.25,45
20160301|2016-02-10 20:30,11,461.25,461.25,461,461,63
20160301|2016-02-10 21:00,11,461,461.25,461,461,29
20160301|2016-02-10 21:30,11,460.75,461.5,460.75,461.25,93
20160301|2016-02-10 22:00,11,461.25,461.5,461.25,461.25,60
20160301|2016-02-10 22:30,11,461.25,461.25,461.25,461.25,4
20160301|2016-02-10 23:00,11,461.25,461.75,461.25,461.5,42
20160301|2016-02-10 23:30,11,461.75,462,461.5,461.75,36
20160301|2016-02-11 00:00,11,462,462,461.75,461.75,21
20160301|2016-02-11 00:30,11,461.75,462,461.75,461.75,34
20160301|2016-02-11 01:00,11,462,462.25,461.75,462,54
20160301|2016-02-11 01:30,11,462,463,462,463,363
20160301|2016-02-11 02:00,11,462.75,463.5,462.75,463,498
20160301|2016-02-11 02:30,11,463,463.75,463,463.5,255
20160301|2016-02-11 03:00,11,463.25,463.5,462.5,462.75,155
20160301|2016-02-11 03:30,11,462.5,463.75,462.5,463.75,108
20160301|2016-02-11 04:00,11,463.75,463.75,463.5,463.75,257
20160301|2016-02-11 04:30,11,463.75,463.75,463.5,463.75,155
20160301|2016-02-11 05:00,11,463.75,463.75,463,463.25,263
20160301|2016-02-11 05:30,11,463.25,463.25,463,463.25,271
20160301|2016-02-11 06:00,11,463,463.25,462.5,462.75,165
20160301|2016-02-11 06:30,11,463,463.25,462.5,462.75,337
20160301|2016-02-11 07:00,11,462.75,463,462.25,462.25,429
20160301|2016-02-11 07:30,11,462.25,462.5,461.75,462,511
20160301|2016-02-11 08:30,11,461.75,464.75,460.75,464.25,8620
20160301|2016-02-11 09:00,11,464.5,465.75,462.5,463,4509
20160301|2016-02-11 09:30,11,462.75,464,462.25,463.5,2816
20160301|2016-02-11 10:00,11,463.25,463.5,461,462,2642
20160301|2016-02-11 10:30,11,462,462.5,461,461.75,1795
20160301|2016-02-11 11:00,11,461.75,461.75,459.5,459.75,3197
20160301|2016-02-11 11:30,11,459.75,460,458.25,458.5,2595
20160301|2016-02-11 12:00,11,458.5,459.25,458.5,458.5,1347
20160301|2016-02-11 12:30,11,458.75,459,457.75,458.5,1717
20160301|2016-02-11 13:00,11,458.75,459,458,458,2245
20160301|2016-02-11 19:00,12,458.75,459.75,458.5,459.25,298
20160301|2016-02-11 19:30,12,459.25,459.75,458.75,458.75,67
20160301|2016-02-11 20:00,12,459,459.75,459,459.25,100
20160301|2016-02-11 20:30,12,459.5,459.5,459.25,459.25,7
20160301|2016-02-11 21:00,12,459.25,460,459.25,459.5,66
20160301|2016-02-11 21:30,12,459.5,459.5,459.5,459.5,5
20160301|2016-02-11 22:00,12,459.25,459.5,459,459,24
20160301|2016-02-11 22:30,12,459.25,459.75,459,459,86
20160301|2016-02-11 23:00,12,459.25,459.5,459,459,10
20160301|2016-02-11 23:30,12,459,459.25,459,459.25,13
20160301|2016-02-12 00:00,12,459.25,460,459.25,459.5,163
20160301|2016-02-12 00:30,12,459.5,459.75,459.5,459.5,33
20160301|2016-02-12 01:00,12,459.5,459.75,459.5,459.75,10
20160301|2016-02-12 01:30,12,459.75,459.75,459.75,459.75,5
20160301|2016-02-12 02:00,12,459.75,460,459.75,459.75,41
20160301|2016-02-12 02:30,12,459.75,460,459.75,460,95
20160301|2016-02-12 03:00,12,460,460,459.75,459.75,32
20160301|2016-02-12 03:30,12,460,460,459.25,459.25,241
20160301|2016-02-12 04:00,12,459.25,459.75,459.25,459.75,54
20160301|2016-02-12 04:30,12,459.75,459.75,459.5,459.75,25
20160301|2016-02-12 05:00,12,459.75,459.75,459.5,459.5,40
20160301|2016-02-12 05:30,12,459.5,459.75,459.5,459.75,47
20160301|2016-02-12 06:00,12,459.75,459.75,459.75,459.75,186
20160301|2016-02-12 06:30,12,459.75,461.25,459.75,460.75,618
20160301|2016-02-12 07:00,12,460.5,461,460.5,460.5,248
20160301|2016-02-12 07:30,12,460.5,461,460.5,460.75,150
20160301|2016-02-12 08:30,12,461,462,456.25,456.5,7354
20160301|2016-02-12 09:00,12,456.25,459,455,458,5055
20160301|2016-02-12 09:30,12,458,459.5,457,458.5,2874
20160301|2016-02-12 10:00,12,458.75,460,458.5,459.25,2111
20160301|2016-02-12 10:30,12,459.5,461.5,458.75,461,1989
20160301|2016-02-12 11:00,12,461,461.5,460.5,461.25,2601
20160301|2016-02-12 11:30,12,461.25,461.25,458.5,458.75,1549
20160301|2016-02-12 12:00,12,459,459,457.25,457.75,1801
20160301|2016-02-12 12:30,12,457.75,458.5,457,457.25,850
20160301|2016-02-12 13:00,12,457.25,458.5,457,457.75,2335
20160301|2016-02-15 19:00,16,460.25,464.5,460,463.5,2304
20160301|2016-02-15 19:30,16,463.25,464.25,463.25,463.75,297
20160301|2016-02-15 20:00,16,463.75,463.75,463.25,463.75,84
20160301|2016-02-15 20:30,16,463.75,464,463.5,463.75,69
20160301|2016-02-15 21:00,16,464,464,463.5,464,40
20160301|2016-02-15 21:30,16,464,464,463.75,463.75,54
20160301|2016-02-15 22:00,16,463.75,464,463.75,464,47
20160301|2016-02-15 22:30,16,463.75,463.75,463.75,463.75,46
20160301|2016-02-15 23:00,16,463.5,463.75,463.5,463.5,64
20160301|2016-02-15 23:30,16,463.5,463.75,463.5,463.75,53
20160301|2016-02-16 00:00,16,464,464,463.75,463.75,32
20160301|2016-02-16 00:30,16,463.75,464,463.5,463.5,55
20160301|2016-02-16 01:00,16,463.5,465,463.5,463.75,640
20160301|2016-02-16 01:30,16,463.75,464,463.5,464,34
20160301|2016-02-16 02:00,16,464,464.5,464,464.5,165
20160301|2016-02-16 02:30,16,464.5,464.75,464.25,464.75,142
20160301|2016-02-16 03:00,16,464.5,464.75,464.25,464.25,291
20160301|2016-02-16 03:30,16,464.25,464.5,463.5,463.5,190
20160301|2016-02-16 04:00,16,463.75,464,463.25,463.25,388
20160301|2016-02-16 04:30,16,463.25,463.25,462.5,462.75,183
20160301|2016-02-16 05:00,16,462.75,463,462.5,462.75,79
20160301|2016-02-16 05:30,16,462.75,462.75,462.5,462.75,66
20160301|2016-02-16 06:00,16,462.75,463,461.5,461.75,485
20160301|2016-02-16 06:30,16,461.75,462,461.5,462,242
20160301|2016-02-16 07:00,16,462,462,461.5,461.75,194
20160301|2016-02-16 07:30,16,461.75,461.75,461.5,461.5,89
20160301|2016-02-16 08:30,16,461,462,460,460.75,4885
20160301|2016-02-16 09:00,16,460.75,461.75,460.25,461,2857
20160301|2016-02-16 09:30,16,461,461.5,460.25,461.25,1980
20160301|2016-02-16 10:00,16,461.25,461.5,459.75,460.5,3012
20160301|2016-02-16 10:30,16,460.5,462.75,460.5,462.5,1778
20160301|2016-02-16 11:00,16,462.5,463.25,462,462.5,3445
20160301|2016-02-16 11:30,16,462.5,465,462.5,464,4966
20160301|2016-02-16 12:00,16,464,464.75,462.75,463.5,1695
20160301|2016-02-16 12:30,16,463.5,464,463.25,463.5,835
20160301|2016-02-16 13:00,16,463.5,464.75,463.5,463.5,2737
20160301|2016-02-16 19:00,17,463.75,464.75,463.75,464.5,309
20160301|2016-02-16 19:30,17,464.5,464.5,464,464,15
20160301|2016-02-16 20:00,17,464.25,464.25,464,464.25,9
20160301|2016-02-16 20:30,17,464,464.25,464,464.25,9
20160301|2016-02-16 21:00,17,464,464.25,463.75,464,29
20160301|2016-02-16 21:30,17,463.75,463.75,463.75,463.75,14
20160301|2016-02-16 22:00,17,463.75,464,463.75,463.75,11
20160301|2016-02-16 22:30,17,463.5,463.5,463.5,463.5,37
20160301|2016-02-16 23:00,17,463.75,463.75,463,463.25,35
20160301|2016-02-16 23:30,17,463.5,463.5,463.25,463.5,4
20160301|2016-02-17 00:00,17,463.25,463.25,463.25,463.25,12
20160301|2016-02-17 00:30,17,463.25,463.5,463.25,463.5,8
20160301|2016-02-17 01:00,17,463.25,463.5,463.25,463.5,55
20160301|2016-02-17 01:30,17,463.5,463.5,463.25,463.25,35
20160301|2016-02-17 02:00,17,463.25,463.5,463.25,463.25,18
20160301|2016-02-17 02:30,17,463.5,463.5,463.25,463.25,62
20160301|2016-02-17 03:00,17,463.5,463.75,463.25,463.5,73
20160301|2016-02-17 03:30,17,463.25,463.5,462.5,462.5,204
20160301|2016-02-17 04:00,17,462.75,463.25,462.75,463,115
20160301|2016-02-17 04:30,17,463,463.5,462.75,463.25,102
20160301|2016-02-17 05:00,17,463,463.25,463,463,133
20160301|2016-02-17 05:30,17,463.25,463.25,463,463,44
20160301|2016-02-17 06:00,17,463.25,463.5,463,463,94
20160301|2016-02-17 06:30,17,463,463.5,463,463.25,144
20160301|2016-02-17 07:00,17,463.25,463.5,463,463.25,278
20160301|2016-02-17 07:30,17,463.25,463.5,463.25,463.5,247
20160301|2016-02-17 08:30,17,463.25,467.5,463,466.5,8211
20160301|2016-02-17 09:00,17,466.5,469,466.25,468.5,5917
20160301|2016-02-17 09:30,17,468.75,470,468,468.75,5959
20160301|2016-02-17 10:00,17,468.75,469.5,467.25,467.25,1958
20160301|2016-02-17 10:30,17,467.25,468.5,467,468,1287
20160301|2016-02-17 11:00,17,467.75,468,467.5,467.75,419
20160301|2016-02-17 11:30,17,467.5,468,467.25,468,1417
20160301|2016-02-17 12:00,17,468,468,467.25,467.5,811
20160301|2016-02-17 12:30,17,467.5,468.75,467.25,468.25,1268
20160301|2016-02-17 13:00,17,468.25,469,467.75,468.25,2879
20160301|2016-02-17 19:00,18,468.75,468.75,466.75,467.75,641
20160301|2016-02-17 19:30,18,467.75,467.75,467.5,467.75,52
20160301|2016-02-17 20:00,18,467.5,467.75,467.5,467.75,22
20160301|2016-02-17 20:30,18,467.75,468.25,467.5,467.5,176
20160301|2016-02-17 21:00,18,467.5,467.75,467.5,467.75,27
20160301|2016-02-17 21:30,18,467.5,467.5,466.5,466.75,305
20160301|2016-02-17 22:00,18,466.75,466.75,466.25,466.25,229
20160301|2016-02-17 22:30,18,466.25,466.75,466.25,466.75,81
20160301|2016-02-17 23:00,18,466.75,466.75,466.5,466.5,7
20160301|2016-02-17 23:30,18,466.5,467,466.5,467,252
20160301|2016-02-18 00:00,18,466.75,466.75,466.5,466.5,48
20160301|2016-02-18 00:30,18,466.5,466.5,465.75,466.5,313
20160301|2016-02-18 01:00,18,466.25,466.5,466,466,33
20160301|2016-02-18 01:30,18,466,466.25,465.75,466.25,56
20160301|2016-02-18 02:00,18,466.25,466.25,466,466.25,52
20160301|2016-02-18 02:30,18,466.5,466.5,466.25,466.25,65
20160301|2016-02-18 03:00,18,466.5,466.75,466.25,466.5,54
20160301|2016-02-18 03:30,18,466.5,467,466,466.75,278
20160301|2016-02-18 04:00,18,466.75,467.25,465.75,465.75,312
20160301|2016-02-18 04:30,18,466,466,465.5,465.5,113
20160301|2016-02-18 05:00,18,465.75,466.5,465.5,466,216
20160301|2016-02-18 05:30,18,466,466.25,466,466.25,50
20160301|2016-02-18 06:00,18,466.25,466.75,466.25,466.5,84
20160301|2016-02-18 06:30,18,466.5,466.5,466,466,79
20160301|2016-02-18 07:00,18,466.25,466.5,466,466.25,237
20160301|2016-02-18 07:30,18,466.25,466.5,466,466,37
20160301|2016-02-18 08:30,18,466.25,466.75,464.5,465.5,3583
20160301|2016-02-18 09:00,18,465.5,466.25,465,466,1623
20160301|2016-02-18 09:30,18,466,466.75,465,465.25,2406
20160301|2016-02-18 10:00,18,465.25,465.25,462.25,463.5,5750
20160301|2016-02-18 10:30,18,463.5,464.75,463.25,464.5,2805
20160301|2016-02-18 11:00,18,464.5,464.5,463.25,463.5,2102
20160301|2016-02-18 11:30,18,463.5,463.5,462.5,463,1611
20160301|2016-02-18 12:00,18,463,463.5,462.75,463,945
20160301|2016-02-18 12:30,18,463,463,462.5,462.5,1029
20160301|2016-02-18 13:00,18,462.5,462.75,461.75,461.75,2864
20160301|2016-02-18 19:00,19,462,462,461.5,461.75,249
20160301|2016-02-18 19:30,19,461.75,461.75,461.5,461.75,17
20160301|2016-02-18 20:00,19,461.75,461.75,461.75,461.75,18
20160301|2016-02-18 20:30,19,461.75,461.75,461.25,461.25,112
20160301|2016-02-18 21:00,19,461,461.25,460.75,461,184
20160301|2016-02-18 21:30,19,461,461.25,461,461.25,52
20160301|2016-02-18 22:00,19,461,461.25,461,461,97
20160301|2016-02-18 22:30,19,461,461.25,461,461.25,27
20160301|2016-02-18 23:00,19,461,461,460.75,460.75,96
20160301|2016-02-18 23:30,19,461,461,460.75,460.75,57
20160301|2016-02-19 00:00,19,461,461,460.75,461,226
20160301|2016-02-19 00:30,19,460.75,461,460.75,461,40
20160301|2016-02-19 01:00,19,460.75,461,460.75,461,51
20160301|2016-02-19 01:30,19,460.75,461.25,460.75,461,101
20160301|2016-02-19 02:00,19,461.25,461.5,461,461.25,50
20160301|2016-02-19 02:30,19,461.25,461.25,460.75,461,330
20160301|2016-02-19 03:00,19,461,461.25,460.5,460.5,298
20160301|2016-02-19 03:30,19,460.5,460.75,460.5,460.75,153
20160301|2016-02-19 04:00,19,460.5,460.75,460.25,460.5,636
20160301|2016-02-19 04:30,19,460.5,460.5,460.25,460.25,87
20160301|2016-02-19 05:00,19,460.25,460.5,460,460.25,214
20160301|2016-02-19 05:30,19,460.25,461,460.25,460.5,167
20160301|2016-02-19 06:00,19,460.75,461,460.5,460.5,44
20160301|2016-02-19 06:30,19,460.75,461.75,460.75,461.75,224
20160301|2016-02-19 07:00,19,461.75,462,461.5,461.5,174
20160301|2016-02-19 07:30,19,461.5,462.75,461.5,462.5,348
20160301|2016-02-19 08:30,19,461.75,464,461.25,461.5,3662
20160301|2016-02-19 09:00,19,461.5,463,461.25,462,1704
20160301|2016-02-19 09:30,19,462,462.75,461.75,462.5,999
20160301|2016-02-19 10:00,19,462.5,462.75,461.75,462,887
20160301|2016-02-19 10:30,19,462,463,462,462.5,757
20160301|2016-02-19 11:00,19,462.75,463,462.25,462.5,500
20160301|2016-02-19 11:30,19,462.5,462.5,461.5,461.5,725
20160301|2016-02-19 12:00,19,461.5,463.25,461.25,463,1336
20160301|2016-02-19 12:30,19,463,464.25,462.75,463.25,1842
20160301|2016-02-19 13:00,19,463,463.25,461,461.25,3753
20160301|2016-02-21 19:00,22,461,463.25,460.75,462.75,351
20160301|2016-02-21 19:30,22,462.75,463,461.75,461.75,121
20160301|2016-02-21 20:00,22,462,462.25,462,462.25,40
20160301|2016-02-21 20:30,22,462.5,462.5,462,462.25,38
20160301|2016-02-21 21:00,22,462,462,462,462,16
20160301|2016-02-21 21:30,22,462.25,462.25,462.25,462.25,3
20160301|2016-02-21 22:00,22,462,462.5,462,462.5,69
20160301|2016-02-21 22:30,22,462.5,462.5,462.25,462.25,9
20160301|2016-02-21 23:00,22,462.5,462.5,462.25,462.5,11
20160301|2016-02-21 23:30,22,462.5,462.5,462.5,462.5,6
20160301|2016-02-22 00:00,22,462.5,462.5,462.5,462.5,122
20160301|2016-02-22 00:30,22,462.25,462.5,462.25,462.25,28
20160301|2016-02-22 01:00,22,462,462.25,462,462.25,13
20160301|2016-02-22 01:30,22,462.25,462.5,462.25,462.25,137
20160301|2016-02-22 02:00,22,462,462.75,462,462.5,62
20160301|2016-02-22 02:30,22,462.75,462.75,462.5,462.5,35
20160301|2016-02-22 03:00,22,462.75,462.75,462.5,462.75,126
20160301|2016-02-22 03:30,22,462.5,463,462.5,463,61
20160301|2016-02-22 04:00,22,463.25,463.25,462.75,463,43
20160301|2016-02-22 04:30,22,463,463.25,462.75,462.75,84
20160301|2016-02-22 05:00,22,463,463,462.75,462.75,17
20160301|2016-02-22 05:30,22,462.5,462.75,462.5,462.75,104
20160301|2016-02-22 06:00,22,462.5,462.5,462.25,462.25,26
20160301|2016-02-22 06:30,22,462.25,462.5,462,462.25,98
20160301|2016-02-22 07:00,22,462.25,463,461.5,462.75,363
20160301|2016-02-22 07:30,22,462.75,463,462.75,462.75,103
20160301|2016-02-22 08:30,22,462.25,463,460.75,462,2461
20160301|2016-02-22 09:00,22,462,462.25,458.25,459,2939
20160301|2016-02-22 09:30,22,459,461,458.25,460.75,2865
20160301|2016-02-22 10:00,22,460.5,461.5,460.25,460.25,1514
20160301|2016-02-22 10:30,22,460,461.25,459.75,460,577
20160301|2016-02-22 11:00,22,459.75,460.25,458.75,459.25,610
20160301|2016-02-22 11:30,22,459,459.75,458.75,459.25,311
20160301|2016-02-22 12:00,22,459.25,459.25,458,458.75,683
20160301|2016-02-22 12:30,22,458.5,459.25,458.5,458.75,522
20160301|2016-02-22 13:00,22,458.75,459.25,458,458,1532
20160301|2016-02-22 19:00,23,458,459,457.75,458.75,195
20160301|2016-02-22 19:30,23,459,459.25,458.75,458.75,107
20160301|2016-02-22 20:00,23,458.75,459,458.75,459,7
20160301|2016-02-22 20:30,23,458.5,459.25,458.25,458.25,68
20160301|2016-02-22 21:00,23,458.5,458.5,457.5,457.5,20
20160301|2016-02-22 21:30,23,457.25,457.75,457.25,457.25,37
20160301|2016-02-22 22:00,23,457.75,458,457.75,458,15
20160301|2016-02-22 22:30,23,458,458,458,458,12
20160301|2016-02-22 23:00,23,458.25,458.5,458.25,458.25,7
20160301|2016-02-22 23:30,23,458.5,458.75,458.25,458.75,57
20160301|2016-02-23 00:00,23,458.75,459,458.25,459,32
20160301|2016-02-23 00:30,23,458.5,458.75,458.5,458.75,25
20160301|2016-02-23 01:00,23,458.5,458.5,458.25,458.5,519
20160301|2016-02-23 01:30,23,458.75,458.75,458.75,458.75,102
20160301|2016-02-23 02:00,23,458.5,458.75,458.25,458.5,20
20160301|2016-02-23 02:30,23,458.25,458.5,458,458.25,28
20160301|2016-02-23 03:00,23,458,458,457.75,458,35
20160301|2016-02-23 03:30,23,458,458.25,458,458.25,89
20160301|2016-02-23 04:00,23,458.25,458.25,457.5,458,25
20160301|2016-02-23 04:30,23,458.25,458.75,457.75,458.75,8
20160301|2016-02-23 05:00,23,458.5,459.25,458.5,459,86
20160301|2016-02-23 05:30,23,459.25,459.25,458.75,458.75,20
20160301|2016-02-23 06:00,23,459,459,458.75,458.75,26
20160301|2016-02-23 06:30,23,458.5,459.25,458.5,459.25,38
20160301|2016-02-23 07:00,23,459,459.25,458.25,458.25,102
20160301|2016-02-23 07:30,23,458.5,458.75,458,458,67
20160301|2016-02-23 08:30,23,458.5,458.5,456.25,457,2444
20160301|2016-02-23 09:00,23,456.75,457,455.5,456.5,1435
20160301|2016-02-23 09:30,23,456,456.5,453,453,2183
20160301|2016-02-23 10:00,23,453,453,450,451.5,1758
20160301|2016-02-23 10:30,23,451.75,452.75,451.25,451.75,678
20160301|2016-02-23 11:00,23,451.75,452,450.25,451,669
20160301|2016-02-23 11:30,23,451.25,451.25,449.75,450,427
20160301|2016-02-23 12:00,23,450,450.25,449,449.5,1057
20160301|2016-02-23 12:30,23,449.5,449.5,448,448.75,686
20160301|2016-02-23 13:00,23,448.75,449,447.5,447.5,1582
20160301|2016-02-23 19:00,24,447.5,448,447.25,447.5,126
20160301|2016-02-23 19:30,24,447,447.25,447,447,81
20160301|2016-02-23 20:00,24,446.75,447.25,446.75,446.75,68
20160301|2016-02-23 20:30,24,446.75,447.25,446.75,447,27
20160301|2016-02-23 21:00,24,447,447,446.75,446.75,9
20160301|2016-02-23 21:30,24,447,447,446,446.75,33
20160301|2016-02-23 22:00,24,446.75,447.25,446.5,447.25,45
20160301|2016-02-23 22:30,24,447,447.25,447,447.25,6
20160301|2016-02-23 23:00,24,447.25,447.25,447,447,7
20160301|2016-02-23 23:30,24,447.25,447.5,447.25,447.25,19
20160301|2016-02-24 00:00,24,447,447.25,447,447.25,17
20160301|2016-02-24 00:30,24,447.25,447.25,447,447.25,64
20160301|2016-02-24 01:00,24,447.25,447.25,447,447,11
20160301|2016-02-24 01:30,24,447.25,447.5,446.5,446.75,258
20160301|2016-02-24 02:00,24,446.75,447,446.5,446.5,86
20160301|2016-02-24 02:30,24,446.75,446.75,446.25,446.25,27
20160301|2016-02-24 03:00,24,446.25,446.5,446.25,446.5,33
20160301|2016-02-24 03:30,24,446.25,446.75,446,446.75,103
20160301|2016-02-24 04:00,24,446.5,446.75,446,446,19
20160301|2016-02-24 04:30,24,446,446.25,446,446,13
20160301|2016-02-24 05:00,24,445.75,446,445.75,446,60
20160301|2016-02-24 05:30,24,446,446,445.25,445.25,110
20160301|2016-02-24 06:00,24,445.75,446,445.25,446,39
20160301|2016-02-24 06:30,24,445.25,445.5,444.25,445.5,129
20160301|2016-02-24 07:00,24,445.25,446.25,445.25,446.25,96
20160301|2016-02-24 07:30,24,446.5,446.75,446,446,201
20160301|2016-02-24 08:30,24,446,447.75,444.5,446,1368
20160301|2016-02-24 09:00,24,446,447.75,446,447.5,802
20160301|2016-02-24 09:30,24,447.5,447.75,444,444.25,476
20160301|2016-02-24 10:00,24,444.25,444.5,440.5,440.75,1191
20160301|2016-02-24 10:30,24,440.5,442.25,438,442.25,2918
20160301|2016-02-24 11:00,24,442.25,445,441.5,441.5,542
20160301|2016-02-24 11:30,24,441.75,443.75,441.75,443.75,353
20160301|2016-02-24 12:00,24,443.5,445.25,443.25,444.25,260
20160301|2016-02-24 12:30,24,444,444.5,442.75,443.25,356
20160301|2016-02-24 13:00,24,443.5,443.5,442,442.5,1243
20160301|2016-02-24 19:00,25,443.25,445,443.25,444.5,52
20160301|2016-02-24 19:30,25,444.5,445,444.5,445,23
20160301|2016-02-24 20:00,25,444.75,445,444.25,444.5,37
20160301|2016-02-24 20:30,25,444.5,444.75,444.25,444.75,7
20160301|2016-02-24 21:00,25,445,445.25,444.75,444.75,44
20160301|2016-02-24 21:30,25,444.75,444.75,444.25,444.25,9
20160301|2016-02-24 22:00,25,444,444,444,444,20
20160301|2016-02-24 22:30,25,444.25,444.25,444.25,444.25,4
20160301|2016-02-24 23:00,25,444,444,444,444,3
20160301|2016-02-24 23:30,25,444.25,444.25,444,444,38
20160301|2016-02-25 00:00,25,444,444.5,444,444.5,10
20160301|2016-02-25 00:30,25,444.25,444.75,444,444.75,16
20160301|2016-02-25 01:00,25,445,445,445,445,4
20160301|2016-02-25 01:30,25,445,445.25,444.75,445.25,38
20160301|2016-02-25 02:00,25,444.75,445.5,444.75,445.25,96
20160301|2016-02-25 02:30,25,445.5,445.75,445.25,445.25,53
20160301|2016-02-25 03:00,25,445.25,445.75,445.25,445.75,42
20160301|2016-02-25 03:30,25,445.5,446.25,445.5,445.75,26
20160301|2016-02-25 04:00,25,446,446.75,446,446.75,46
20160301|2016-02-25 04:30,25,446.5,446.5,446,446,13
20160301|2016-02-25 05:00,25,445.5,445.75,445,445.75,48
20160301|2016-02-25 05:30,25,445.5,445.75,445.25,445.5,47
20160301|2016-02-25 06:00,25,445.5,445.5,445.5,445.5,8
20160301|2016-02-25 06:30,25,444.75,445,444.5,444.75,24
20160301|2016-02-25 07:00,25,444.75,445.25,444.5,445.25,214
20160301|2016-02-25 07:30,25,445.5,446,445.25,446,167
20160301|2016-02-25 08:30,25,445.5,446.5,442.5,442.75,708
20160301|2016-02-25 09:00,25,442.5,443,441.5,442.25,732
20160301|2016-02-25 09:30,25,442,443,441,442,150
20160301|2016-02-25 10:00,25,442,443.5,440.5,443.25,367
20160301|2016-02-25 10:30,25,443.25,445.5,443.25,444,510
20160301|2016-02-25 11:00,25,444.25,444.5,443.75,444.5,197
20160301|2016-02-25 11:30,25,444.5,445,443.5,443.5,418
20160301|2016-02-25 12:00,25,443.5,444.5,443.5,444,447
20160301|2016-02-25 12:30,25,444,445.5,443.75,445.25,271
20160301|2016-02-25 13:00,25,445,446,443.75,443.75,422
20160301|2016-02-25 19:00,26,445,446.5,442.5,445,184
20160301|2016-02-25 19:30,26,445.25,445.75,445.25,445.75,40
20160301|2016-02-25 20:00,26,445.75,446,445.75,446,2
20160301|2016-02-25 20:30,26,446,446.25,446,446.25,27
20160301|2016-02-25 21:00,26,446.25,446.5,446.25,446.5,12
20160301|2016-02-25 21:30,26,446.25,446.5,446.25,446.5,8
20160301|2016-02-25 22:00,26,446.5,446.5,446.25,446.25,9
20160301|2016-02-25 22:30,26,446.25,446.25,446,446,63
20160301|2016-02-25 23:00,26,446,446,446,446,7
20160301|2016-02-25 23:30,26,446.25,446.25,446,446,3
20160301|2016-02-26 00:00,26,446.25,446.5,446.25,446.5,46
20160301|2016-02-26 00:30,26,446.5,446.5,446,446.25,85
20160301|2016-02-26 01:00,26,446,446.25,446,446.25,11
20160301|2016-02-26 01:30,26,446,446.5,446,446.5,36
20160301|2016-02-26 02:00,26,446.5,446.75,446,446.75,184
20160301|2016-02-26 02:30,26,446.25,446.5,446.25,446.5,18
20160301|2016-02-26 03:00,26,446.75,446.75,446.5,446.5,8
20160301|2016-02-26 03:30,26,446.75,446.75,446.5,446.75,47
20160301|2016-02-26 04:00,26,446.75,446.75,446.5,446.5,152
20160301|2016-02-26 04:30,26,446.5,447,446.5,447,27
20160301|2016-02-26 05:00,26,446.75,446.75,446.75,446.75,2
20160301|2016-02-26 05:30,26,446.25,446.25,446.25,446.25,34
20160301|2016-02-26 06:00,26,446.25,446.75,446.25,446.75,29
20160301|2016-02-26 06:30,26,446.25,446.25,445.75,446,56
20160301|2016-02-26 07:00,26,446.25,446.5,445.75,445.75,56
20160301|2016-02-26 07:30,26,446,446.5,446,446.25,50
20160301|2016-02-26 08:30,26,446,447.25,445.25,445.75,482
20160301|2016-02-26 09:00,26,445.75,445.75,442.25,445,667
20160301|2016-02-26 09:30,26,444.75,445,443.5,444.25,374
20160301|2016-02-26 10:00,26,444.25,444.75,443.5,443.75,322
20160301|2016-02-26 10:30,26,443.5,444,442.5,442.75,718
20160301|2016-02-26 11:00,26,442.5,442.5,439.75,440,1335
20160301|2016-02-26 11:30,26,439.75,440.5,439.5,440.5,164
20160301|2016-02-26 12:00,26,440.25,441.25,440.25,441.25,70
20160301|2016-02-26 12:30,26,441.25,442,440.75,442,279
20160301|2016-02-26 13:00,26,442,443.5,441.5,443.25,455
20160301|2016-02-28 19:00,29,446.25,446.25,445.75,445.75,19
20160301|2016-02-28 21:00,29,445.5,445.75,445.5,445.75,11
20160301|2016-02-28 22:30,29,446.25,446.25,446.25,446.25,10
20160301|2016-02-28 23:30,29,446.25,446.25,446.25,446.25,10
20160301|2016-02-29 00:00,29,446.5,446.5,446.5,446.5,30
20160301|2016-02-29 04:30,29,447,447,447,447,6
20160301|2016-02-29 05:00,29,446.5,446.5,446.5,446.5,10
20160301|2016-02-29 05:30,29,446.5,446.5,446.5,446.5,4
20160301|2016-02-29 06:00,29,447,447,447,447,2
20160301|2016-02-29 06:30,29,447.75,447.75,447.75,447.75,10
20160301|2016-02-29 07:00,29,447.5,448.5,447.5,448.5,93
20160301|2016-02-29 08:30,29,447.25,448,444.5,445.25,31
20160301|2016-02-29 09:00,29,445.25,445.5,445,445.25,14
20160301|2016-02-29 09:30,29,444.5,445.75,443,444.5,57
20160301|2016-02-29 10:00,29,444.75,445,444,444,18
20160301|2016-02-29 10:30,29,444,444,443,443.25,12
20160301|2016-02-29 11:00,29,443.75,444.5,443.75,444.5,18
20160301|2016-02-29 11:30,29,443.5,443.5,443,443,6
20160301|2016-02-29 12:00,29,444.5,444.5,443.5,444.5,21
20160301|2016-02-29 12:30,29,444.5,444.75,444,444.75,26
20160301|2016-02-29 13:00,29,444.75,445.5,444,444.75,31
20160301|2016-02-29 19:00,1,445,445.75,445,445,34
20160301|2016-02-29 20:00,1,445,445,445,445,2
20160301|2016-02-29 20:30,1,445,445,445,445,1
20160301|2016-02-29 21:00,1,445.75,445.75,445.75,445.75,3
20160301|2016-03-01 00:00,1,446.75,446.75,446.75,446.75,1
20160301|2016-03-01 00:30,1,446,446,446,446,1
20160301|2016-03-01 08:30,1,444.25,444.25,441,441,15
20160301|2016-03-01 09:00,1,441,442.25,440,442.25,7
20160301|2016-03-01 09:30,1,441.25,441.5,440.75,441.25,17
20160301|2016-03-01 10:00,1,440,440,437.75,438.75,9
20160301|2016-03-01 10:30,1,439,440.25,439,440.25,6
20160301|2016-03-01 12:00,1,439,439.25,439,439.25,4
20160301|2016-03-01 13:00,1,438.25,438.75,438.25,438.5,21
20160301|2016-03-01 19:00,2,440,440,440,440,2
20160301|2016-03-01 20:30,2,438.25,438.25,438.25,438.25,3
20160301|2016-03-01 22:30,2,438.5,438.5,438.5,438.5,1
20160301|2016-03-02 02:30,2,439,439,439,439,11
20160301|2016-03-02 04:00,2,437.5,437.5,437.5,437.5,1
20160301|2016-03-02 08:30,2,438,438,435.25,437.25,20
20160301|2016-03-02 09:00,2,438.5,442,438.5,442,66
20160301|2016-03-02 09:30,2,441.75,442.25,441.25,442.25,34
20160301|2016-03-02 11:00,2,441.5,441.5,441.25,441.25,4
20160301|2016-03-02 12:00,2,441.75,441.75,441.75,441.75,1
20160301|2016-03-02 13:00,2,442,443,442,443,4
20160301|2016-03-02 19:00,3,442.75,442.75,442.75,442.75,2
20160301|2016-03-03 03:00,3,444.75,444.75,444.25,444.75,12
20160301|2016-03-03 08:30,3,446.75,446.75,446.25,446.25,4
20160301|2016-03-03 09:00,3,445.75,445.75,445.75,445.75,1
20160301|2016-03-03 09:30,3,447.5,447.5,447.5,447.5,3
20160301|2016-03-03 10:00,3,446,446.5,446,446.5,2
20160301|2016-03-03 10:30,3,445.25,445.25,445.25,445.25,5
20160301|2016-03-03 11:00,3,449.25,449.25,449.25,449.25,5
20160301|2016-03-03 11:30,3,454.25,456.5,451.25,454.5,75
20160301|2016-03-03 12:00,3,454.25,454.25,451,452.5,62
20160301|2016-03-03 12:30,3,452.75,453.5,452,452,35
20160301|2016-03-03 13:00,3,452.75,454.75,452,453,122
20160301|2016-03-03 19:00,4,454.25,454.25,454.25,454.25,1
20160301|2016-03-04 02:30,4,458,458,458,458,2
20160301|2016-03-04 03:00,4,457.5,457.5,457,457,2
20160301|2016-03-04 06:00,4,457.25,457.25,457.25,457.25,1
20160301|2016-03-04 08:30,4,458,458.5,454.5,454.5,10
20160301|2016-03-04 11:00,4,453.25,453.25,453.25,453.25,3
20160301|2016-03-04 12:30,4,453.5,453.5,453.5,453.5,1
20160301|2016-03-06 19:00,7,460,460,460,460,3
20160301|2016-03-06 19:30,7,460.25,460.25,460.25,460.25,2
20160301|2016-03-06 20:00,7,459,459,459,459,1
20160301|2016-03-07 07:30,7,459.5,459.5,459.5,459.5,3
20160301|2016-03-07 08:30,7,462.25,462.25,462.25,462.25,1
20160301|2016-03-08 02:00,8,454.75,454.75,454.75,454.75,3
20160301|2016-03-08 07:30,8,455,455,455,455,1
20160301|2016-03-08 09:00,8,456.75,456.75,456.75,456.75,1
20160301|2016-03-08 10:00,8,461,461,461,461,1
20160301|2016-03-08 10:30,8,461.25,461.25,461.25,461.25,2
20160301|2016-03-09 07:30,9,461,461,461,461,12
20160301|2016-03-09 08:30,9,459.75,459.75,459.5,459.5,5
20160301|2016-03-09 10:30,9,454.75,457.75,454.75,457.75,2
20160301|2016-03-09 11:00,9,460.75,460.75,460.75,460.75,1
20160301|2016-03-09 11:30,9,462,462,462,462,1
20160301|2016-03-09 12:30,9,462,462.5,462,462.5,6
20160301|2016-03-09 13:00,9,462.25,463.75,462.25,463.5,9
20160301|2016-03-09 19:00,10,463.25,463.25,463.25,463.25,1
20160301|2016-03-10 10:30,10,467.75,467.75,467.75,467.75,3
20160301|2016-03-10 12:00,10,470,470.25,470,470.25,28
20160301|2016-03-11 02:30,11,472.5,472.75,472.25,472.75,10
20160301|2016-03-11 04:00,11,467.75,467.75,467.75,467.75,22
20160301|2016-03-11 04:30,11,472.5,472.5,472.5,472.5,3
20160301|2016-03-11 09:30,11,468.25,470,468.25,470,8
20160301|2016-03-11 11:30,11,469.5,469.5,469.5,469.5,1
20160301|2016-03-14 09:30,14,469,473.5,469,473.25,5
20160501|2015-08-19 09:00,19,509,509,505.5,506.25,259
20160501|2015-08-19 09:30,19,506.25,506.25,502.75,503.25,361
20160501|2015-08-19 10:00,19,503,503.25,502,502,95
20160501|2015-08-19 10:30,19,502.5,506.5,502,506.25,70
20160501|2015-08-19 11:00,19,506.75,506.75,503,503.5,58
20160501|2015-08-19 11:30,19,503,503.75,502,502.5,59
20160501|2015-08-19 12:00,19,502.25,503.5,502.25,502.75,48
20160501|2015-08-19 12:30,19,502.75,504.25,502.25,504.25,80
20160501|2015-08-19 13:00,19,504.25,507.5,503.75,506,103
20160501|2015-08-19 19:00,20,508.75,508.75,508.75,508.75,4
20160501|2015-08-19 19:30,20,508.75,508.75,508.75,508.75,1
20160501|2015-08-19 21:00,20,509,509,509,509,1
20160501|2015-08-20 00:00,20,510.25,510.25,510.25,510.25,1
20160501|2015-08-20 04:00,20,508.75,508.75,508.75,508.75,1
20160501|2015-08-20 04:30,20,507.75,508.25,505.75,508.25,19
20160501|2015-08-20 06:30,20,507.25,507.75,507.25,507.75,2
20160501|2015-08-20 07:00,20,508.5,509.5,508.5,509.5,2
20160501|2015-08-20 07:30,20,510.25,510.75,510.25,510.75,2
20160501|2015-08-20 08:30,20,519,519,509.75,514.5,73
20160501|2015-08-20 09:00,20,514.5,514.5,512.5,514.5,55
20160501|2015-08-20 09:30,20,515,515.5,513.5,514.75,26
20160501|2015-08-20 10:00,20,514.75,515.5,514,515.5,48
20160501|2015-08-20 10:30,20,515.5,516.25,515.25,516,51
20160501|2015-08-20 11:00,20,516.25,516.25,513.75,515,128
20160501|2015-08-20 11:30,20,515.75,516,515.5,516,28
20160501|2015-08-20 12:00,20,515.25,516.25,515.25,516,15
20160501|2015-08-20 12:30,20,516.5,517.75,516.25,516.5,76
20160501|2015-08-20 13:00,20,516.25,517.25,515.25,516.25,38
20160501|2015-08-21 04:30,21,514,514,513.75,514,52
20160501|2015-08-21 05:00,21,514.75,514.75,514.75,514.75,5
20160501|2015-08-21 05:30,21,514.75,515.25,514.75,515.25,5
20160501|2015-08-21 06:30,21,516,516,516,516,10
20160501|2015-08-21 07:00,21,514.75,514.75,514.25,514.25,2
20160501|2015-08-21 07:30,21,513.25,513.5,513.25,513.5,10
20160501|2015-08-21 08:30,21,513.75,514.5,510.75,511.5,55
20160501|2015-08-21 09:00,21,512,512,511,511,3
20160501|2015-08-21 09:30,21,509.5,509.5,508,509.5,30
20160501|2015-08-21 10:00,21,508.25,508.25,507.75,507.75,6
20160501|2015-08-21 10:30,21,508.5,508.5,506.75,506.75,12
20160501|2015-08-21 11:00,21,506.5,508.5,506,508.5,44
20160501|2015-08-21 11:30,21,508,509.5,507.75,509.25,12
20160501|2015-08-21 12:00,21,508.25,508.75,506.5,508.75,23
20160501|2015-08-21 12:30,21,509,510.25,509,510.25,3
20160501|2015-08-21 13:00,21,510.5,511.25,510,510.75,32
20160501|2015-08-23 19:30,24,507,507,507,507,1
20160501|2015-08-23 21:30,24,503,503,503,503,1
20160501|2015-08-23 22:00,24,502.75,502.75,502.75,502.75,1
20160501|2015-08-23 23:30,24,503,503,503,503,1
20160501|2015-08-24 00:30,24,501.75,501.75,501.75,501.75,1
20160501|2015-08-24 01:00,24,502.75,502.75,502.75,502.75,1
20160501|2015-08-24 02:30,24,502,502,501.75,501.75,24
20160501|2015-08-24 04:30,24,503.75,503.75,503.75,503.75,1
20160501|2015-08-24 05:30,24,504,504,504,504,1
20160501|2015-08-24 06:00,24,503.75,503.75,503.75,503.75,2
20160501|2015-08-24 07:00,24,502.5,504.5,502.5,504.5,4
20160501|2015-08-24 08:30,24,500,507.75,500,507.75,71
20160501|2015-08-24 09:00,24,509.75,513.75,509,512.75,58
20160501|2015-08-24 09:30,24,514.5,515.5,514.25,515.5,13
20160501|2015-08-24 10:00,24,510.75,511.5,507.75,507.75,36
20160501|2015-08-24 10:30,24,507.5,513.25,507.5,513.25,10
20160501|2015-08-24 11:00,24,512,513.25,512,513.25,8
20160501|2015-08-24 11:30,24,511.25,511.25,511.25,511.25,1
20160501|2015-08-24 12:00,24,511,511,511,511,7
20160501|2015-08-24 12:30,24,509.5,512.5,509.5,512.5,29
20160501|2015-08-24 13:00,24,512.5,516.5,512.5,516.25,116
20160501|2015-08-24 20:30,25,518.75,518.75,518.75,518.75,11
20160501|2015-08-25 00:00,25,521,521.25,521,521.25,2
20160501|2015-08-25 00:30,25,520.25,520.25,520.25,520.25,1
20160501|2015-08-25 01:30,25,518.75,518.75,518.75,518.75,10
20160501|2015-08-25 02:30,25,518.25,518.25,518.25,518.25,1
20160501|2015-08-25 03:30,25,518.5,518.5,518.25,518.25,2
20160501|2015-08-25 05:30,25,521.75,524.5,521.25,524.5,4
20160501|2015-08-25 06:00,25,524.5,525,524,524,3
20160501|2015-08-25 07:00,25,524,524,523.25,523.25,9
20160501|2015-08-25 07:30,25,523.75,523.75,523.5,523.5,3
20160501|2015-08-25 08:30,25,524,525.25,516.5,516.5,26
20160501|2015-08-25 09:00,25,515.5,520.25,514.5,517.5,19
20160501|2015-08-25 09:30,25,518.75,519.75,515.75,516.25,25
20160501|2015-08-25 10:00,25,515.5,515.5,511.5,512,15
20160501|2015-08-25 10:30,25,511,511,509.25,510,28
20160501|2015-08-25 11:00,25,510,510.75,509,510,20
20160501|2015-08-25 11:30,25,508.75,508.75,507.5,507.5,13
20160501|2015-08-25 12:00,25,507.5,508.5,507.5,507.75,17
20160501|2015-08-25 12:30,25,507.5,508.5,506.5,508.5,23
20160501|2015-08-25 13:00,25,508.75,510,508.25,510,31
20160501|2015-08-26 00:00,26,510.5,510.5,510.5,510.5,1
20160501|2015-08-26 05:00,26,512,512,511.5,511.5,2
20160501|2015-08-26 06:00,26,512.75,512.75,512.75,512.75,1
20160501|2015-08-26 06:30,26,512.75,512.75,512.75,512.75,1
20160501|2015-08-26 07:30,26,511.75,511.75,511.75,511.75,1
20160501|2015-08-26 08:30,26,511.25,512,507,507.5,33
20160501|2015-08-26 09:00,26,507,507.75,506,506.25,38
20160501|2015-08-26 09:30,26,506.25,507,505,505.75,44
20160501|2015-08-26 10:00,26,505,505,505,505,20
20160501|2015-08-26 10:30,26,504.5,504.75,503.25,503.5,20
20160501|2015-08-26 11:00,26,504.75,507,504.75,507,10
20160501|2015-08-26 11:30,26,504.75,504.75,504.75,504.75,4
20160501|2015-08-26 12:00,26,506.75,507.5,506,506,67
20160501|2015-08-26 12:30,26,505.5,505.75,505,505,10
20160501|2015-08-26 13:00,26,504.75,506.75,504.75,506,38
20160501|2015-08-27 04:00,27,507.75,507.75,507,507,2
20160501|2015-08-27 06:30,27,505.75,505.75,505.75,505.75,1
20160501|2015-08-27 07:00,27,505,505,505,505,1
20160501|2015-08-27 07:30,27,505.5,505.75,504,504,6
20160501|2015-08-27 08:30,27,502,504.75,499.75,500.75,287
20160501|2015-08-27 09:00,27,500.25,504,500,504,43
20160501|2015-08-27 09:30,27,502.5,505,502.25,503.75,16
20160501|2015-08-27 10:00,27,505,511,505,509.5,15
20160501|2015-08-27 10:30,27,509.25,511,505.25,505.5,70
20160501|2015-08-27 11:00,27,505.25,505.25,503.5,503.5,11
20160501|2015-08-27 11:30,27,503.75,503.75,503.75,503.75,2
20160501|2015-08-27 12:00,27,503.75,504.25,503,503,16
20160501|2015-08-27 12:30,27,503.25,503.75,502.75,503.5,28
20160501|2015-08-27 13:00,27,504,504.75,502,503,101
20160501|2015-08-27 19:00,28,503,503,503,503,1
20160501|2015-08-28 02:30,28,506,506,505.5,505.5,24
20160501|2015-08-28 03:00,28,505.25,505.25,505,505,4
20160501|2015-08-28 04:00,28,504.25,504.25,504.25,504.25,1
20160501|2015-08-28 04:30,28,504.25,504.25,504,504,3
20160501|2015-08-28 05:00,28,504.5,504.5,504,504,4
20160501|2015-08-28 07:00,28,503,503,503,503,2
20160501|2015-08-28 07:30,28,503.75,503.75,503.25,503.25,2
20160501|2015-08-28 08:30,28,501.75,501.75,499.5,499.75,225
20160501|2015-08-28 09:00,28,500,503.25,499.25,503.25,77
20160501|2015-08-28 09:30,28,502.5,504.5,500,500,43
20160501|2015-08-28 10:00,28,499.25,500.5,499,499.5,153
20160501|2015-08-28 10:30,28,499.25,500,499,499.5,24
20160501|2015-08-28 11:00,28,499,499,498.25,498.75,37
20160501|2015-08-28 11:30,28,498.25,500.75,498.25,499.75,28
20160501|2015-08-28 12:00,28,500,500,497,497,35
20160501|2015-08-28 12:30,28,497.25,497.25,496.25,497,170
20160501|2015-08-28 13:00,28,497,497.5,496,496.75,332
20160501|2015-08-30 19:00,31,497,497,496.75,496.75,13
20160501|2015-08-30 19:30,31,496,496,496,496,1
20160501|2015-08-31 00:00,31,497.5,497.5,497.5,497.5,3
20160501|2015-08-31 01:30,31,497.25,497.25,497.25,497.25,1
20160501|2015-08-31 04:30,31,495.25,495.25,495,495,28
20160501|2015-08-31 05:30,31,494.25,494.5,494.25,494.5,2
20160501|2015-08-31 06:30,31,495,495.5,494.75,494.75,4
20160501|2015-08-31 07:00,31,493.25,493.5,493,493,7
20160501|2015-08-31 08:30,31,493,493,490.25,491,159
20160501|2015-08-31 09:00,31,490.75,491,489.5,489.5,52
20160501|2015-08-31 09:30,31,489,490.5,489,490.5,37
20160501|2015-08-31 10:00,31,490,492,489.75,490.25,136
20160501|2015-08-31 10:30,31,491,493.5,490.75,491.75,30
20160501|2015-08-31 11:00,31,492.75,493.75,492,492.75,31
20160501|2015-08-31 11:30,31,492.75,492.75,491.5,491.5,13
20160501|2015-08-31 12:00,31,491.5,493.5,490.25,490.75,43
20160501|2015-08-31 12:30,31,490.25,492.25,489.5,491.5,41
20160501|2015-08-31 13:00,31,491,495.75,490.25,495,55
20160501|2015-08-31 23:00,1,492.5,494,492.5,494,89
20160501|2015-08-31 23:30,1,494,494,493.5,493.5,27
20160501|2015-09-01 03:00,1,496.25,496.25,496.25,496.25,1
20160501|2015-09-01 03:30,1,494.5,494.5,494.5,494.5,8
20160501|2015-09-01 04:30,1,496.25,496.75,496.25,496.75,116
20160501|2015-09-01 05:00,1,496.75,496.75,495.5,495.5,137
20160501|2015-09-01 06:30,1,497,497,497,497,4
20160501|2015-09-01 07:30,1,496.75,496.75,496,496,4
20160501|2015-09-01 08:30,1,493.75,497,493.25,497,361
20160501|2015-09-01 09:00,1,497.25,498.75,497.25,498.75,64
20160501|2015-09-01 09:30,1,499.5,500.75,497.5,498.25,50
20160501|2015-09-01 10:00,1,499.5,500.25,499,500.25,82
20160501|2015-09-01 10:30,1,500.5,500.5,497.75,498,59
20160501|2015-09-01 11:00,1,498.25,499.5,498,498.5,41
20160501|2015-09-01 11:30,1,498,498.25,496,496.25,62
20160501|2015-09-01 12:00,1,495.75,495.75,493.75,495.5,30
20160501|2015-09-01 12:30,1,495.25,495.25,493.25,494.5,90
20160501|2015-09-01 13:00,1,494.75,495.75,493.75,493.75,186
20160501|2015-09-01 23:30,2,497.5,497.5,497.5,497.5,1
20160501|2015-09-02 02:00,2,496,496,496,496,1
20160501|2015-09-02 02:30,2,496,496,496,496,1
20160501|2015-09-02 03:00,2,495.5,495.5,495.5,495.5,2
20160501|2015-09-02 03:30,2,496,496,496,496,1
20160501|2015-09-02 04:00,2,495.25,495.25,495.25,495.25,1
20160501|2015-09-02 06:30,2,494.25,494.25,494.25,494.25,1
20160501|2015-09-02 07:00,2,494.75,494.75,494.75,494.75,2
20160501|2015-09-02 07:30,2,494.75,494.75,494.75,494.75,3
20160501|2015-09-02 08:30,2,495.25,496.25,492.75,493.25,224
20160501|2015-09-02 09:00,2,493,493,490.75,491.75,96
20160501|2015-09-02 09:30,2,491.5,492.75,489.75,490.25,129
20160501|2015-09-02 10:00,2,490.5,491.5,489,490.25,281
20160501|2015-09-02 10:30,2,490.25,490.5,489.25,489.5,72
20160501|2015-09-02 11:00,2,489.5,491.25,489,491.25,73
20160501|2015-09-02 11:30,2,490.75,491.75,490.5,491.5,183
20160501|2015-09-02 12:00,2,491.5,491.75,490,491.25,90
20160501|2015-09-02 12:30,2,491.25,491.75,489.75,491.5,111
20160501|2015-09-02 13:00,2,490.75,492,490.5,491.5,95
20160501|2015-09-02 22:00,3,491.5,491.5,491.5,491.5,1
20160501|2015-09-03 00:00,3,491.5,491.5,491.5,491.5,25
20160501|2015-09-03 01:00,3,492,492,492,492,1
20160501|2015-09-03 01:30,3,491.75,491.75,491.5,491.5,15
20160501|2015-09-03 02:00,3,490.5,490.5,490.5,490.5,1
20160501|2015-09-03 03:30,3,491.25,492.25,491.25,492.25,13
20160501|2015-09-03 04:00,3,492.5,492.75,492.25,492.25,37
20160501|2015-09-03 04:30,3,492.5,492.5,492,492,7
20160501|2015-09-03 05:00,3,493,493.5,492.75,493,44
20160501|2015-09-03 06:00,3,492.75,493.5,492.5,493.5,49
20160501|2015-09-03 06:30,3,493,493.25,493,493.25,2
20160501|2015-09-03 07:00,3,492,492.5,492,492.5,4
20160501|2015-09-03 07:30,3,490.75,490.75,490.25,490.25,2
20160501|2015-09-03 08:30,3,489.5,489.5,484,484.25,203
20160501|2015-09-03 09:00,3,484.25,489.25,484.25,489.25,96
20160501|2015-09-03 09:30,3,488.25,488.75,484,484,52
20160501|2015-09-03 10:00,3,484.25,486,483.75,484.25,19
20160501|2015-09-03 10:30,3,483.25,483.25,481.5,482.25,166
20160501|2015-09-03 11:00,3,483.25,483.5,481.75,482,17
20160501|2015-09-03 11:30,3,481.75,482,481,482,37
20160501|2015-09-03 12:00,3,482.75,482.75,480.5,481,114
20160501|2015-09-03 12:30,3,480.75,482.25,480.25,481.75,51
20160501|2015-09-03 13:00,3,481.25,481.5,479,479.5,85
20160501|2015-09-03 19:00,4,480,480,479,479,6
20160501|2015-09-03 23:30,4,479,479,479,479,7
20160501|2015-09-04 01:30,4,478,478,478,478,1
20160501|2015-09-04 02:30,4,478.5,479.25,478.5,479.25,11
20160501|2015-09-04 03:00,4,477.75,477.75,477.75,477.75,1
20160501|2015-09-04 03:30,4,478,478,478,478,1
20160501|2015-09-04 05:00,4,481.75,482,481.75,482,6
20160501|2015-09-04 05:30,4,481.75,482,481.75,482,12
20160501|2015-09-04 06:00,4,482.25,483,482,483,29
20160501|2015-09-04 06:30,4,483.5,483.5,483.5,483.5,1
20160501|2015-09-04 07:00,4,483.25,483.25,483.25,483.25,1
20160501|2015-09-04 07:30,4,481.75,481.75,481.75,481.75,1
20160501|2015-09-04 08:30,4,480.75,481.75,478.25,481.25,75
20160501|2015-09-04 09:00,4,480.5,484.25,480,484.25,33
20160501|2015-09-04 09:30,4,483,483,481,481,20
20160501|2015-09-04 10:00,4,481.5,482,480.5,481.75,100
20160501|2015-09-04 10:30,4,482.25,482.25,480.75,481.5,35
20160501|2015-09-04 11:00,4,481.5,481.75,480.75,481,35
20160501|2015-09-04 11:30,4,481.25,482.5,481.25,482,54
20160501|2015-09-04 12:00,4,481.5,483.25,481.5,482.75,175
20160501|2015-09-04 12:30,4,482.25,482.75,481.75,482.75,26
20160501|2015-09-04 13:00,4,483.25,483.25,481.25,481.75,70
20160501|2015-09-07 19:00,8,487,487,487,487,5
20160501|2015-09-07 22:30,8,486.25,486.25,486.25,486.25,1
20160501|2015-09-08 01:00,8,487,487,487,487,2
20160501|2015-09-08 02:00,8,487,487,487,487,1
20160501|2015-09-08 02:30,8,487.5,487.5,487.5,487.5,3
20160501|2015-09-08 03:00,8,486.75,486.75,486.75,486.75,1
20160501|2015-09-08 03:30,8,487.25,487.5,487.25,487.5,3
20160501|2015-09-08 04:00,8,488,488.25,488,488.25,2
20160501|2015-09-08 04:30,8,488.5,488.5,488.5,488.5,8
20160501|2015-09-08 05:00,8,489.5,489.5,489.5,489.5,4
20160501|2015-09-08 05:30,8,490,490,489.25,489.25,8
20160501|2015-09-08 07:00,8,489.25,489.25,489.25,489.25,3
20160501|2015-09-08 07:30,8,488.25,489,488.25,489,7
20160501|2015-09-08 08:30,8,489,489,486,486,118
20160501|2015-09-08 09:00,8,485.75,486.25,483.75,484.5,52
20160501|2015-09-08 09:30,8,484.75,485.5,484,485,89
20160501|2015-09-08 10:00,8,485,485.5,484.5,485,19
20160501|2015-09-08 10:30,8,485.25,486.75,485.25,485.25,22
20160501|2015-09-08 11:00,8,487.25,488.5,485.5,486,22
20160501|2015-09-08 11:30,8,485.75,486.5,485,486,32
20160501|2015-09-08 12:00,8,486,487.5,486,487.5,38
20160501|2015-09-08 12:30,8,487,487,486,486,8
20160501|2015-09-08 13:00,8,486.5,488.5,486.25,487.75,73
20160501|2015-09-08 19:00,9,485.75,485.75,485.75,485.75,3
20160501|2015-09-09 01:30,9,487.75,487.75,487.75,487.75,1
20160501|2015-09-09 03:00,9,489.75,492,489.75,491.5,6
20160501|2015-09-09 03:30,9,490.25,490.25,490,490,4
20160501|2015-09-09 05:00,9,491,492.5,491,492.25,3
20160501|2015-09-09 06:30,9,491.25,492.25,491,491.75,14
20160501|2015-09-09 07:00,9,491.25,492,490.75,492,32
20160501|2015-09-09 07:30,9,491,492,491,492,5
20160501|2015-09-09 08:30,9,490.75,491.5,487,487,121
20160501|2015-09-09 09:00,9,487,489.25,487,488.5,59
20160501|2015-09-09 09:30,9,489.25,489.75,485.75,486.5,51
20160501|2015-09-09 10:00,9,486,486.25,485,486,76
20160501|2015-09-09 10:30,9,485,485.75,484.5,485.75,22
20160501|2015-09-09 11:00,9,485.75,486.75,485.5,485.5,10
20160501|2015-09-09 11:30,9,485,486,485,485.25,30
20160501|2015-09-09 12:00,9,485.25,485.75,484.5,484.5,30
20160501|2015-09-09 12:30,9,485.75,486.25,485.25,485.75,55
20160501|2015-09-09 13:00,9,485.75,487,484.25,487,120
20160501|2015-09-09 20:30,10,487,487,487,487,2
20160501|2015-09-10 00:30,10,487,487,487,487,2
20160501|2015-09-10 03:30,10,486.25,486.25,486.25,486.25,1
20160501|2015-09-10 04:00,10,486.75,486.75,485.75,485.75,16
20160501|2015-09-10 05:30,10,487,487,487,487,2
20160501|2015-09-10 07:00,10,486.25,486.25,485,486,22
20160501|2015-09-10 07:30,10,486,486,486,486,3
20160501|2015-09-10 08:30,10,486.25,489.25,485.5,488.5,216
20160501|2015-09-10 09:00,10,488.75,489.5,488.25,489.5,9
20160501|2015-09-10 09:30,10,489.75,491.25,488.75,489.75,91
20160501|2015-09-10 10:00,10,490,490.25,489,489.75,17
20160501|2015-09-10 10:30,10,490.25,491.25,489.75,491,43
20160501|2015-09-10 11:00,10,490.5,491.75,490.25,491.25,28
20160501|2015-09-10 11:30,10,490.5,491,489.5,489.5,30
20160501|2015-09-10 12:00,10,490,490.75,489.5,490.5,36
20160501|2015-09-10 12:30,10,490.5,491.25,490.25,491.25,10
20160501|2015-09-10 13:00,10,491,491.75,490.75,491.75,35
20160501|2015-09-10 19:00,11,491,491,490.5,490.5,4
20160501|2015-09-10 19:30,11,490.5,490.5,490,490,6
20160501|2015-09-10 21:00,11,490,490,490,490,5
20160501|2015-09-10 23:30,11,489.5,489.5,489.5,489.5,1
20160501|2015-09-11 00:30,11,490,490,490,490,1
20160501|2015-09-11 03:00,11,490.75,490.75,490.75,490.75,4
20160501|2015-09-11 04:00,11,489.75,489.75,489.75,489.75,8
20160501|2015-09-11 04:30,11,487.75,488.75,487.75,488.75,3
20160501|2015-09-11 05:00,11,488.75,488.75,488.75,488.75,1
20160501|2015-09-11 06:30,11,489.5,489.5,489.5,489.5,2
20160501|2015-09-11 07:00,11,490,490.5,490,490.5,5
20160501|2015-09-11 07:30,11,490.75,490.75,490.5,490.5,6
20160501|2015-09-11 08:30,11,489.5,489.75,487.5,487.5,59
20160501|2015-09-11 09:00,11,487.25,487.5,486,486,42
20160501|2015-09-11 09:30,11,485.5,485.5,483.5,485.25,89
20160501|2015-09-11 10:00,11,485.25,485.25,482,485.25,93
20160501|2015-09-11 10:30,11,485.25,486.5,484.5,486,119
20160501|2015-09-11 11:00,11,487,495.5,483.25,493.25,223
20160501|2015-09-11 11:30,11,493.5,495.25,491,493.5,123
20160501|2015-09-11 12:00,11,494.5,496.75,493.25,494.75,25
20160501|2015-09-11 12:30,11,494.75,496.75,494.75,495.75,24
20160501|2015-09-11 13:00,11,495.75,499.25,495.5,498.5,85
20160501|2015-09-13 19:00,14,501,502.25,499.75,502.25,52
20160501|2015-09-13 20:30,14,503.25,503.25,503.25,503.25,1
20160501|2015-09-14 00:00,14,502.75,502.75,502.75,502.75,1
20160501|2015-09-14 02:30,14,502.25,502.25,502.25,502.25,1
20160501|2015-09-14 03:00,14,501.5,501.5,501.5,501.5,9
20160501|2015-09-14 06:00,14,501.25,501.25,501.25,501.25,10
20160501|2015-09-14 06:30,14,502.25,502.25,502.25,502.25,1
20160501|2015-09-14 07:00,14,502.5,502.5,502.5,502.5,1
20160501|2015-09-14 07:30,14,501.75,501.75,501.75,501.75,1
20160501|2015-09-14 08:30,14,502,507.75,501.25,505,225
20160501|2015-09-14 09:00,14,506,507.75,504.75,507.25,60
20160501|2015-09-14 09:30,14,507.75,512.75,507.75,512,117
20160501|2015-09-14 10:00,14,512.75,513,510.75,511.5,47
20160501|2015-09-14 10:30,14,512.25,513,511.25,512.5,111
20160501|2015-09-14 11:00,14,512.25,514,511.75,512.5,44
20160501|2015-09-14 11:30,14,512.5,512.5,510.5,511,37
20160501|2015-09-14 12:00,14,511,512.5,510.75,512.5,48
20160501|2015-09-14 12:30,14,512.5,514,512,513.5,42
20160501|2015-09-14 13:00,14,513.75,515.5,513.5,514.5,178
20160501|2015-09-14 19:00,15,513.5,516,513.5,516,12
20160501|2015-09-14 19:30,15,516,516,516,516,3
20160501|2015-09-14 20:30,15,516.25,516.5,516.25,516.25,5
20160501|2015-09-14 21:00,15,517,517,517,517,7
20160501|2015-09-15 00:00,15,516.5,516.75,516.5,516.5,9
20160501|2015-09-15 01:00,15,516.5,516.5,516.5,516.5,1
20160501|2015-09-15 01:30,15,516.25,516.25,516.25,516.25,1
20160501|2015-09-15 02:30,15,513.5,513.5,513.5,513.5,1
20160501|2015-09-15 04:30,15,512.25,512.25,512.25,512.25,3
20160501|2015-09-15 06:00,15,510.5,510.75,510.5,510.75,18
20160501|2015-09-15 06:30,15,510.75,510.75,510.75,510.75,1
20160501|2015-09-15 07:00,15,509.5,510,509.5,510,2
20160501|2015-09-15 07:30,15,509.75,510.25,509.75,510.25,3
20160501|2015-09-15 08:30,15,509.25,511.5,506.75,506.75,145
20160501|2015-09-15 09:00,15,507,509.5,507,508.25,116
20160501|2015-09-15 09:30,15,508.25,509.5,507.75,507.75,47
20160501|2015-09-15 10:00,15,508,508,506,506,31
20160501|2015-09-15 10:30,15,507,507.5,505.75,506.5,23
20160501|2015-09-15 11:00,15,506.5,508,506.25,507.5,18
20160501|2015-09-15 11:30,15,506.75,508.25,506.5,506.75,39
20160501|2015-09-15 12:00,15,507.25,507.5,506.75,507.5,31
20160501|2015-09-15 12:30,15,508,508.5,507,507.75,69
20160501|2015-09-15 13:00,15,507.5,509,507,509,63
20160501|2015-09-15 19:00,16,504,504,504,504,1
20160501|2015-09-15 20:00,16,504,504,504,504,2
20160501|2015-09-15 22:30,16,503.75,503.75,503.5,503.5,2
20160501|2015-09-16 05:00,16,503.5,503.5,501.75,502,9
20160501|2015-09-16 05:30,16,502,502,502,502,1
20160501|2015-09-16 06:00,16,501.25,501.25,500,501.25,8
20160501|2015-09-16 06:30,16,501.75,502.5,501.5,502.5,5
20160501|2015-09-16 07:30,16,506,506,506,506,1
20160501|2015-09-16 08:30,16,505.25,507.25,503.5,503.5,77
20160501|2015-09-16 09:00,16,503,504.5,502,502.5,95
20160501|2015-09-16 09:30,16,501.5,502,498.75,499.5,49
20160501|2015-09-16 10:00,16,499.75,500.5,499.75,500.5,15
20160501|2015-09-16 10:30,16,500.25,500.25,499,500,18
20160501|2015-09-16 11:00,16,499,499,496.25,497.25,108
20160501|2015-09-16 11:30,16,497.75,500.25,497.75,500.25,34
20160501|2015-09-16 12:00,16,499,500,497.75,498.75,31
20160501|2015-09-16 12:30,16,499.25,499.5,498.5,499.5,9
20160501|2015-09-16 13:00,16,499.75,501.5,499,501,47
20160501|2015-09-16 19:00,17,500.5,500.5,500,500,4
20160501|2015-09-17 02:00,17,499.25,499.5,499.25,499.5,30
20160501|2015-09-17 05:00,17,500,500.25,500,500.25,8
20160501|2015-09-17 05:30,17,500.75,500.75,500.75,500.75,4
20160501|2015-09-17 06:00,17,500.5,500.5,500.5,500.5,1
20160501|2015-09-17 06:30,17,501,501,501,501,1
20160501|2015-09-17 07:00,17,500.25,500.75,500.25,500.75,2
20160501|2015-09-17 07:30,17,500,500,498.5,498.5,10
20160501|2015-09-17 08:30,17,498.25,500,495.5,495.75,73
20160501|2015-09-17 09:00,17,496,496.25,495,496,19
20160501|2015-09-17 09:30,17,495.75,495.75,494,495.25,102
20160501|2015-09-17 10:00,17,495.25,495.25,494,494.5,39
20160501|2015-09-17 10:30,17,494.75,495.5,494,495.5,43
20160501|2015-09-17 11:00,17,494.25,494.5,494,494.5,5
20160501|2015-09-17 11:30,17,494.25,494.5,493.75,494.25,30
20160501|2015-09-17 12:00,17,494.5,495.5,494.5,495.5,11
20160501|2015-09-17 12:30,17,495.25,496.25,495.25,495.75,29
20160501|2015-09-17 13:00,17,497,499,492.75,494.75,140
20160501|2015-09-17 19:00,18,494.5,494.5,494.5,494.5,1
20160501|2015-09-17 19:30,18,494.5,494.5,494.5,494.5,1
20160501|2015-09-17 22:00,18,494,494,494,494,1
20160501|2015-09-18 00:30,18,495,495.25,495,495.25,2
20160501|2015-09-18 01:30,18,496.25,496.25,496.25,496.25,3
20160501|2015-09-18 02:00,18,496.25,496.25,496.25,496.25,2
20160501|2015-09-18 02:30,18,497.75,498,497.75,498,2
20160501|2015-09-18 03:30,18,495.5,495.5,495.5,495.5,1
20160501|2015-09-18 04:00,18,496,496.25,496,496.25,25
20160501|2015-09-18 05:00,18,496,496,495.5,495.5,14
20160501|2015-09-18 06:30,18,495.5,495.5,495.5,495.5,6
20160501|2015-09-18 07:00,18,497.5,497.5,496,496,3
20160501|2015-09-18 07:30,18,495,495,495,495,1
20160501|2015-09-18 08:30,18,495.25,496,492,495.5,119
20160501|2015-09-18 09:00,18,495.5,496,494.5,494.75,65
20160501|2015-09-18 09:30,18,495,497,493.5,496.75,81
20160501|2015-09-18 10:00,18,497.75,498.5,496,498.5,72
20160501|2015-09-18 10:30,18,498.25,499.75,497.5,499,60
20160501|2015-09-18 11:00,18,498.75,499.75,498.25,499.5,31
20160501|2015-09-18 11:30,18,498.75,498.75,498,498.5,28
20160501|2015-09-18 12:00,18,498.75,499.75,498.25,498.5,92
20160501|2015-09-18 12:30,18,497,497,494.75,495.25,39
20160501|2015-09-18 13:00,18,495.75,498.5,495.75,498,85
20160501|2015-09-21 02:30,21,494.5,494.5,494.5,494.5,2
20160501|2015-09-21 04:00,21,494.75,494.75,494.5,494.5,2
20160501|2015-09-21 06:30,21,498,498,497.75,497.75,4
20160501|2015-09-21 07:00,21,496.25,496.25,496,496,12
20160501|2015-09-21 07:30,21,494.75,495,494.75,495,3
20160501|2015-09-21 08:30,21,496,507.75,496,505.25,218
20160501|2015-09-21 09:00,21,506.5,506.75,503.25,503.75,74
20160501|2015-09-21 09:30,21,504.25,507.25,504.25,505.5,37
20160501|2015-09-21 10:00,21,505.25,505.5,505.25,505.25,6
20160501|2015-09-21 10:30,21,505.25,508.5,505.25,507.25,71
20160501|2015-09-21 11:00,21,507.5,509.75,507.5,509.75,48
20160501|2015-09-21 11:30,21,509.25,510,509.25,509.75,23
20160501|2015-09-21 12:00,21,509.75,510.25,508.75,509.25,25
20160501|2015-09-21 12:30,21,509,509.75,509,509.5,5
20160501|2015-09-21 13:00,21,509,509.25,507.25,508.25,52
20160501|2015-09-21 19:00,22,507.75,507.75,507.75,507.75,1
20160501|2015-09-21 22:00,22,506.25,506.25,506.25,506.25,1
20160501|2015-09-22 04:30,22,507,507,507,507,1
20160501|2015-09-22 06:00,22,504.25,504.25,504.25,504.25,9
20160501|2015-09-22 06:30,22,504.25,504.25,504.25,504.25,2
20160501|2015-09-22 07:00,22,504,504,504,504,2
20160501|2015-09-22 07:30,22,505.25,505.25,505.25,505.25,1
20160501|2015-09-22 08:30,22,521.25,521.25,501.75,505.25,149
20160501|2015-09-22 09:00,22,504.25,504.5,502.25,502.25,26
20160501|2015-09-22 09:30,22,502.5,504,501.25,503.5,29
20160501|2015-09-22 10:00,22,502.5,505.5,502.5,504.75,45
20160501|2015-09-22 10:30,22,506.25,506.75,505,506.25,28
20160501|2015-09-22 11:00,22,505.5,507.25,505,506.75,32
20160501|2015-09-22 11:30,22,507.5,507.5,507.25,507.25,17
20160501|2015-09-22 12:00,22,506.25,506.25,505.5,505.75,6
20160501|2015-09-22 12:30,22,505.75,507,505.75,507,16
20160501|2015-09-22 13:00,22,506.75,508,506.75,507,48
20160501|2015-09-22 21:30,23,509.25,509.25,509.25,509.25,2
20160501|2015-09-22 23:30,23,508.75,508.75,508.5,508.5,2
20160501|2015-09-23 00:00,23,508,508,507.75,507.75,2
20160501|2015-09-23 00:30,23,507.5,507.5,507.5,507.5,9
20160501|2015-09-23 02:30,23,511.75,512,511.25,511.5,5
20160501|2015-09-23 05:00,23,512.75,514,512.75,513.75,11
20160501|2015-09-23 06:00,23,513.75,515,513.75,515,5
20160501|2015-09-23 06:30,23,515.5,515.75,515.25,515.25,29
20160501|2015-09-23 07:00,23,515.5,515.5,514.75,514.75,19
20160501|2015-09-23 07:30,23,514.75,515.25,514.75,515.25,2
20160501|2015-09-23 08:30,23,515.5,518.5,513.75,513.75,161
20160501|2015-09-23 09:00,23,514,516,514,516,56
20160501|2015-09-23 09:30,23,514.75,519.5,514.75,518.75,31
20160501|2015-09-23 10:00,23,518.75,519.5,518.75,518.75,9
20160501|2015-09-23 10:30,23,518.25,518.75,517.75,518.75,14
20160501|2015-09-23 11:00,23,519,519.5,518.25,519.5,39
20160501|2015-09-23 11:30,23,518.75,518.75,515.5,517.25,65
20160501|2015-09-23 12:00,23,517.25,519,517.25,518.25,41
20160501|2015-09-23 12:30,23,518.25,519,517.75,517.75,13
20160501|2015-09-23 13:00,23,518,519.5,517.5,518.75,88
20160501|2015-09-23 19:00,24,518.5,518.5,518.5,518.5,1
20160501|2015-09-23 22:30,24,518.75,518.75,518.75,518.75,1
20160501|2015-09-23 23:00,24,519,519,519,519,1
20160501|2015-09-24 00:00,24,518.5,518.5,518.5,518.5,1
20160501|2015-09-24 02:30,24,517,517,517,517,3
20160501|2015-09-24 03:00,24,517,517.25,517,517.25,5
20160501|2015-09-24 03:30,24,515.5,515.5,515.5,515.5,1
20160501|2015-09-24 04:00,24,515,516.75,515,516,8
20160501|2015-09-24 04:30,24,517.25,517.5,517.25,517.25,9
20160501|2015-09-24 07:00,24,516,516,516,516,2
20160501|2015-09-24 07:30,24,515.25,515.25,513,513,24
20160501|2015-09-24 08:30,24,513.5,517.75,513.5,516.75,74
20160501|2015-09-24 09:00,24,516.5,518.5,515.5,518.5,41
20160501|2015-09-24 09:30,24,519,519.5,517.75,518,63
20160501|2015-09-24 10:00,24,517.25,517.25,515,515.25,87
20160501|2015-09-24 10:30,24,514,515.5,509.75,510.25,56
20160501|2015-09-24 11:00,24,510.5,512,510.25,510.75,32
20160501|2015-09-24 11:30,24,511.5,512.5,510.75,510.75,31
20160501|2015-09-24 12:00,24,511.25,511.5,510.5,511,25
20160501|2015-09-24 12:30,24,509.5,509.5,509.5,509.5,11
20160501|2015-09-24 13:00,24,509.25,509.25,508.5,509,38
20160501|2015-09-24 19:00,25,508.75,508.75,508.75,508.75,6
20160501|2015-09-25 01:30,25,508.25,508.25,508.25,508.25,1
20160501|2015-09-25 05:00,25,511.5,511.5,511.5,511.5,1
20160501|2015-09-25 05:30,25,511.75,511.75,511,511,16
20160501|2015-09-25 06:00,25,511.5,512,511.5,512,8
20160501|2015-09-25 07:00,25,512.25,512.25,511.75,512,18
20160501|2015-09-25 07:30,25,512,512.25,512,512.25,4
20160501|2015-09-25 08:30,25,512.5,517,512.5,515.25,87
20160501|2015-09-25 09:00,25,516.75,517,515.5,517,14
20160501|2015-09-25 09:30,25,517,519.5,516.75,518.5,59
20160501|2015-09-25 10:00,25,519,519.25,517.75,519.25,33
20160501|2015-09-25 10:30,25,519,519.5,518.75,518.75,32
20160501|2015-09-25 11:00,25,518.75,519.75,518.75,519.25,19
20160501|2015-09-25 11:30,25,519.5,521,518.5,519,38
20160501|2015-09-25 12:00,25,518.75,519.5,518.25,519,26
20160501|2015-09-25 12:30,25,518.5,519.5,518,518.5,16
20160501|2015-09-25 13:00,25,517.75,520,517.75,520,60
20160501|2015-09-27 19:00,28,519,522,519,522,24
20160501|2015-09-27 22:30,28,524.25,524.25,524.25,524.25,1
20160501|2015-09-28 00:00,28,524,524,524,524,1
20160501|2015-09-28 00:30,28,524.25,524.25,524.25,524.25,1
20160501|2015-09-28 02:00,28,524.5,525.25,524.25,524.75,14
20160501|2015-09-28 02:30,28,524.5,525,524.5,524.75,3
20160501|2015-09-28 03:30,28,524.75,524.75,524.75,524.75,1
20160501|2015-09-28 04:00,28,524.75,525.75,524.75,525.75,2
20160501|2015-09-28 04:30,28,525.75,526.25,525.75,526.25,15
20160501|2015-09-28 05:00,28,526.25,526.25,526.25,526.25,3
20160501|2015-09-28 06:00,28,525.75,525.75,525.75,525.75,1
20160501|2015-09-28 06:30,28,525.25,525.25,525.25,525.25,2
20160501|2015-09-28 07:00,28,525.75,525.75,525.75,525.75,1
20160501|2015-09-28 07:30,28,525.5,525.5,525.5,525.5,1
20160501|2015-09-28 08:30,28,524.5,526.5,522.25,523.5,91
20160501|2015-09-28 09:00,28,524,524,515.75,516.5,90
20160501|2015-09-28 09:30,28,516,516.5,514.5,514.75,39
20160501|2015-09-28 10:00,28,514.5,514.5,512.25,512.5,78
20160501|2015-09-28 10:30,28,513.5,514.75,512.75,514.5,40
20160501|2015-09-28 11:00,28,514.75,516,513.75,516,40
20160501|2015-09-28 11:30,28,515.25,515.25,514.75,514.75,19
20160501|2015-09-28 12:00,28,514.75,514.75,512.5,514.25,61
20160501|2015-09-28 12:30,28,513.25,517,513.25,516.5,71
20160501|2015-09-28 13:00,28,516.25,517.75,516,517.75,18
20160501|2015-09-28 20:30,29,517.5,517.5,517.5,517.5,1
20160501|2015-09-29 00:00,29,517.25,517.25,517.25,517.25,1
20160501|2015-09-29 01:00,29,517.25,517.25,517.25,517.25,1
20160501|2015-09-29 01:30,29,516.5,516.5,516.5,516.5,1
20160501|2015-09-29 02:00,29,514.5,515.75,514.5,515.5,23
20160501|2015-09-29 02:30,29,514.75,514.75,514.5,514.5,4
20160501|2015-09-29 03:30,29,514.25,514.75,514.25,514.5,6
20160501|2015-09-29 04:00,29,514.5,515,514.5,514.75,8
20160501|2015-09-29 06:00,29,513.5,513.5,513.5,513.5,1
20160501|2015-09-29 06:30,29,513.75,513.75,513.75,513.75,10
20160501|2015-09-29 07:30,29,514.75,514.75,514.75,514.75,1
20160501|2015-09-29 08:30,29,514.75,519,514,518.75,69
20160501|2015-09-29 09:00,29,519.5,520.75,517.5,520,67
20160501|2015-09-29 09:30,29,520.5,520.5,519,520,36
20160501|2015-09-29 10:00,29,520.5,522,520.25,520.5,27
20160501|2015-09-29 10:30,29,520,520.25,515.5,516.75,80
20160501|2015-09-29 11:00,29,515.25,518,514.5,517.75,114
20160501|2015-09-29 11:30,29,519,519.5,518.5,519.5,10
20160501|2015-09-29 12:00,29,519.75,520,519,519,22
20160501|2015-09-29 12:30,29,518.5,518.5,516.5,516.5,7
20160501|2015-09-29 13:00,29,516.5,516.5,515.5,515.5,37
20160501|2015-09-29 20:00,30,515,515,515,515,1
20160501|2015-09-29 22:30,30,516.5,516.75,516.5,516.75,2
20160501|2015-09-30 02:00,30,518,518.5,518,518.5,2
20160501|2015-09-30 03:00,30,518.75,518.75,518.75,518.75,2
20160501|2015-09-30 05:30,30,519.5,521,518.25,518.25,12
20160501|2015-09-30 06:30,30,518.25,518.75,518.25,518.75,6
20160501|2015-09-30 07:00,30,517.75,517.75,517.75,517.75,4
20160501|2015-09-30 08:30,30,518,518,513.5,513.5,59
20160501|2015-09-30 09:00,30,513.25,517,512.75,516,29
20160501|2015-09-30 09:30,30,514,514.5,513.75,513.75,4
20160501|2015-09-30 10:00,30,513.75,513.75,511.25,512,107
20160501|2015-09-30 10:30,30,512.25,514.75,512.25,514,27
20160501|2015-09-30 11:00,30,514.5,525.75,512.5,519.75,306
20160501|2015-09-30 11:30,30,520.25,524.25,520.25,523,107
20160501|2015-09-30 12:00,30,522.75,522.75,522.25,522.25,11
20160501|2015-09-30 12:30,30,521.5,523.75,521.5,523.75,9
20160501|2015-09-30 13:00,30,525,527,522.5,524.5,216
20160501|2015-09-30 19:00,1,524,524.5,524,524.5,3
20160501|2015-09-30 20:00,1,524,524,524,524,3
20160501|2015-09-30 20:30,1,524.5,524.5,524.5,524.5,1
20160501|2015-09-30 21:30,1,523.75,523.75,523.75,523.75,2
20160501|2015-09-30 22:00,1,524,524,524,524,2
20160501|2015-09-30 22:30,1,524.25,525,524.25,525,6
20160501|2015-10-01 00:00,1,524.25,524.25,524.25,524.25,2
20160501|2015-10-01 03:30,1,524,524.25,524,524.25,5
20160501|2015-10-01 04:30,1,524.75,524.75,524.75,524.75,1
20160501|2015-10-01 05:00,1,525.75,526.75,525.75,526.75,2
20160501|2015-10-01 05:30,1,528,528,527.25,527.5,8
20160501|2015-10-01 06:00,1,527.75,527.75,527,527,3
20160501|2015-10-01 06:30,1,527.5,527.5,527.5,527.5,1
20160501|2015-10-01 07:00,1,528.25,529.25,527.75,529.25,7
20160501|2015-10-01 07:30,1,528.5,528.5,526.75,526.75,15
20160501|2015-10-01 08:30,1,528.25,530,526.75,528.25,127
20160501|2015-10-01 09:00,1,528.75,530.5,527.25,530.5,42
20160501|2015-10-01 09:30,1,531.25,532,526.25,526.75,149
20160501|2015-10-01 10:00,1,526.5,531.25,526.5,531,63
20160501|2015-10-01 10:30,1,530.75,533.5,529.75,533.25,49
20160501|2015-10-01 11:00,1,533,533.75,531.75,532.5,98
20160501|2015-10-01 11:30,1,532,532,529.75,529.75,34
20160501|2015-10-01 12:00,1,529.75,530.75,528.75,530.75,49
20160501|2015-10-01 12:30,1,530,530.75,529,529.25,29
20160501|2015-10-01 13:00,1,529.25,530.25,527.5,528.75,147
20160501|2015-10-01 19:00,2,528,528,528,528,1
20160501|2015-10-01 19:30,2,529,529,529,529,5
20160501|2015-10-02 00:30,2,529,529,529,529,1
20160501|2015-10-02 02:30,2,529,529,529,529,1
20160501|2015-10-02 04:00,2,527,527,526.75,526.75,3
20160501|2015-10-02 04:30,2,527.5,527.5,527.5,527.5,1
20160501|2015-10-02 05:00,2,526.25,526.25,525.5,525.5,6
20160501|2015-10-02 06:00,2,524.5,524.75,524.5,524.75,3
20160501|2015-10-02 07:00,2,523.5,523.5,523.25,523.25,5
20160501|2015-10-02 07:30,2,523.75,525,523.75,525,3
20160501|2015-10-02 08:30,2,524.25,526.5,523.5,526.5,66
20160501|2015-10-02 09:00,2,526.5,530.75,526.5,529.5,26
20160501|2015-10-02 09:30,2,530.75,532.5,530.75,531.25,85
20160501|2015-10-02 10:00,2,531,531.5,526,526.5,47
20160501|2015-10-02 10:30,2,526.5,527.5,525,525.75,64
20160501|2015-10-02 11:00,2,525.5,526,524.75,525.75,31
20160501|2015-10-02 11:30,2,525.5,527.5,525.5,527.5,34
20160501|2015-10-02 12:00,2,528,528.5,525.25,525.75,72
20160501|2015-10-02 12:30,2,526,526.75,525.5,525.5,60
20160501|2015-10-02 13:00,2,525,525.25,521.25,521.75,147
20160501|2015-10-04 20:30,5,526.75,526.75,526.75,526.75,1
20160501|2015-10-05 05:00,5,526.75,526.75,526.75,526.75,1
20160501|2015-10-05 05:30,5,525.25,525.25,525.25,525.25,1
20160501|2015-10-05 06:00,5,526.75,526.75,526.5,526.5,5
20160501|2015-10-05 07:00,5,526,526,526,526,26
20160501|2015-10-05 07:30,5,526,526,526,526,15
20160501|2015-10-05 08:30,5,526.75,527.25,523,523.75,54
20160501|2015-10-05 09:00,5,523,523.5,522.5,523.5,28
20160501|2015-10-05 09:30,5,523,523,520.25,520.75,13
20160501|2015-10-05 10:00,5,521.75,522.25,519,519,38
20160501|2015-10-05 10:30,5,519,521.75,519,521.25,22
20160501|2015-10-05 11:00,5,521.5,525.75,521.25,525.25,86
20160501|2015-10-05 11:30,5,524.75,525.25,524.25,524.25,89
20160501|2015-10-05 12:00,5,524,526.25,524,526,18
20160501|2015-10-05 12:30,5,525.5,525.5,525,525.5,13
20160501|2015-10-05 13:00,5,525.25,526.25,524.25,525.5,55
20160501|2015-10-05 19:00,6,526,526,524.5,524.5,4
20160501|2015-10-05 22:00,6,525.25,525.25,525.25,525.25,1
20160501|2015-10-05 23:30,6,526,526,526,526,1
20160501|2015-10-06 03:30,6,525.75,525.75,525.75,525.75,2
20160501|2015-10-06 04:00,6,525.75,525.75,525.75,525.75,1
20160501|2015-10-06 07:00,6,526.5,528,526.5,527.75,21
20160501|2015-10-06 07:30,6,528.75,531.75,528.75,530.25,38
20160501|2015-10-06 08:30,6,532.5,533.5,530.5,531.5,84
20160501|2015-10-06 09:00,6,531,533,530.75,531.75,166
20160501|2015-10-06 09:30,6,533.25,534.75,533.25,534.5,35
20160501|2015-10-06 10:00,6,535.25,536,534,534.5,141
20160501|2015-10-06 10:30,6,534.25,535,532.75,535,43
20160501|2015-10-06 11:00,6,535.25,536.25,535,535,31
20160501|2015-10-06 11:30,6,535.75,536.25,535.75,536,50
20160501|2015-10-06 12:00,6,535.5,536,534.25,534.25,24
20160501|2015-10-06 12:30,6,534.75,535.5,534.25,535.5,41
20160501|2015-10-06 13:00,6,535.75,538.25,535.75,537.5,119
20160501|2015-10-06 19:00,7,537,537,537,537,2
20160501|2015-10-07 00:00,7,537.5,537.5,537.5,537.5,1
20160501|2015-10-07 03:00,7,538.5,540.75,538.5,540.75,17
20160501|2015-10-07 03:30,7,540.5,541,540.5,541,23
20160501|2015-10-07 04:00,7,542.5,542.75,542.5,542.5,5
20160501|2015-10-07 05:00,7,540.75,540.75,540.5,540.75,8
20160501|2015-10-07 06:30,7,542.25,542.25,542.25,542.25,1
20160501|2015-10-07 07:00,7,541.25,541.5,541,541,22
20160501|2015-10-07 07:30,7,541,541.5,541,541.5,9
20160501|2015-10-07 08:30,7,540.75,541,534.25,535.5,89
20160501|2015-10-07 09:00,7,535,535,530.25,530.75,71
20160501|2015-10-07 09:30,7,529.25,531.25,528.5,529.75,71
20160501|2015-10-07 10:00,7,530,530.75,528.75,530.75,39
20160501|2015-10-07 10:30,7,528.5,528.75,527,528.5,61
20160501|2015-10-07 11:00,7,528.25,528.75,528,528.5,7
20160501|2015-10-07 11:30,7,528.25,528.5,527.75,528.5,14
20160501|2015-10-07 12:00,7,528.25,528.5,528.25,528.5,6
20160501|2015-10-07 12:30,7,529.5,529.5,529,529,3
20160501|2015-10-07 13:00,7,529.5,529.5,528,528.25,75
20160501|2015-10-07 19:00,8,527.25,527.25,527.25,527.25,2
20160501|2015-10-07 22:00,8,531,531,531,531,1
20160501|2015-10-07 23:00,8,530,530,530,530,1
20160501|2015-10-08 01:30,8,530.25,530.25,530.25,530.25,1
20160501|2015-10-08 04:00,8,529.25,529.5,529.25,529.5,2
20160501|2015-10-08 05:00,8,530,530,530,530,2
20160501|2015-10-08 05:30,8,530.25,530.75,529.75,529.75,16
20160501|2015-10-08 06:00,8,530.25,530.25,530.25,530.25,1
20160501|2015-10-08 07:00,8,529.25,530,529.25,530,5
20160501|2015-10-08 07:30,8,529,529,528.25,528.25,2
20160501|2015-10-08 08:30,8,529,532.25,527.25,531.75,175
20160501|2015-10-08 09:00,8,530.75,530.75,526.25,526.5,39
20160501|2015-10-08 09:30,8,526,526,524,524.5,39
20160501|2015-10-08 10:00,8,523,523.25,522.5,523,41
20160501|2015-10-08 10:30,8,523.25,523.25,522,522.75,16
20160501|2015-10-08 11:00,8,523.25,523.5,523,523,5
20160501|2015-10-08 11:30,8,522.75,522.75,521.5,521.75,29
20160501|2015-10-08 12:00,8,522.5,522.5,521.5,522,10
20160501|2015-10-08 12:30,8,523,523,523,523,4
20160501|2015-10-08 13:00,8,523,524.75,523,523.5,43
20160501|2015-10-08 20:30,9,525.5,525.5,525.5,525.5,1
20160501|2015-10-08 22:00,9,526.25,528,526.25,528,7
20160501|2015-10-09 04:00,9,527.25,527.5,527,527,24
20160501|2015-10-09 04:30,9,527,527,527,527,1
20160501|2015-10-09 05:30,9,526.75,526.75,526,526.75,6
20160501|2015-10-09 06:00,9,527.25,527.25,527.25,527.25,1
20160501|2015-10-09 07:30,9,528,529,527.75,528,20
20160501|2015-10-09 08:30,9,526.75,527,522.5,522.75,158
20160501|2015-10-09 09:00,9,522.75,524,521.75,524,71
20160501|2015-10-09 09:30,9,522.75,526.25,521.75,526.25,36
20160501|2015-10-09 10:00,9,526,526.75,525.75,525.75,15
20160501|2015-10-09 10:30,9,526,526.25,523.25,523.5,79
20160501|2015-10-09 11:00,9,524,528.25,518,528,104
20160501|2015-10-09 11:30,9,527.5,531,527.5,530.5,35
20160501|2015-10-09 12:00,9,530,530,525.5,525.75,63
20160501|2015-10-09 12:30,9,525.5,525.75,523.25,523.5,34
20160501|2015-10-09 13:00,9,523.75,524.25,520.25,521.5,64
20160501|2015-10-12 03:30,12,521.75,521.75,521.75,521.75,1
20160501|2015-10-12 06:30,12,519.75,519.75,519.75,519.75,4
20160501|2015-10-12 07:00,12,520,520,519.5,519.5,6
20160501|2015-10-12 07:30,12,519.25,519.25,519,519.25,8
20160501|2015-10-12 08:30,12,519,520,516,520,138
20160501|2015-10-12 09:00,12,519,521.25,519,520.5,51
20160501|2015-10-12 09:30,12,520.25,520.25,518.25,520,14
20160501|2015-10-12 10:00,12,519.25,519.25,518,518.5,34
20160501|2015-10-12 10:30,12,518.5,522,518.25,521.25,91
20160501|2015-10-12 11:00,12,521.25,521.75,521,521.75,13
20160501|2015-10-12 11:30,12,521.25,522.25,520.5,520.5,19
20160501|2015-10-12 12:00,12,520,522,520,522,11
20160501|2015-10-12 12:30,12,521.5,521.5,521,521,3
20160501|2015-10-12 13:00,12,521.25,521.5,518.5,520.75,72
20160501|2015-10-12 19:00,13,519.25,519.25,519,519.25,26
20160501|2015-10-13 01:30,13,519.25,519.25,519.25,519.25,13
20160501|2015-10-13 02:30,13,520.75,520.75,520.75,520.75,1
20160501|2015-10-13 03:00,13,520.5,520.5,520.5,520.5,1
20160501|2015-10-13 04:30,13,520,520,520,520,5
20160501|2015-10-13 05:00,13,519.75,519.75,519.75,519.75,1
20160501|2015-10-13 06:30,13,520,520.75,518.75,519.25,42
20160501|2015-10-13 07:30,13,520.25,520.5,520,520.5,3
20160501|2015-10-13 08:30,13,520.5,526.75,520.25,526.5,118
20160501|2015-10-13 09:00,13,527.25,527.75,524.75,524.75,58
20160501|2015-10-13 09:30,13,523.5,523.75,522.5,523.75,19
20160501|2015-10-13 10:00,13,524.5,528,524.25,527.25,80
20160501|2015-10-13 10:30,13,527.75,528.75,525.25,526.25,45
20160501|2015-10-13 11:00,13,526.25,528.5,526.25,528,23
20160501|2015-10-13 11:30,13,528.25,530,528,529.75,27
20160501|2015-10-13 12:00,13,529.25,531.25,529.25,530.5,33
20160501|2015-10-13 12:30,13,530.75,533.25,530.5,533.25,36
20160501|2015-10-13 13:00,13,533.25,534.25,531.25,532.75,160
20160501|2015-10-13 19:00,14,532,532,532,532,1
20160501|2015-10-13 20:00,14,531.75,531.75,531.75,531.75,2
20160501|2015-10-14 01:30,14,530,530,530,530,7
20160501|2015-10-14 02:00,14,530,530,530,530,43
20160501|2015-10-14 02:30,14,530,530.25,530,530,31
20160501|2015-10-14 03:00,14,529,529,529,529,1
20160501|2015-10-14 03:30,14,529.5,530,529.5,530,36
20160501|2015-10-14 04:00,14,530,530.25,530,530,21
20160501|2015-10-14 04:30,14,530,530,530,530,17
20160501|2015-10-14 05:00,14,530.25,530.25,529.5,529.5,31
20160501|2015-10-14 06:30,14,530.25,530.5,530.25,530.5,42
20160501|2015-10-14 08:30,14,531.25,531.75,523.75,524.5,161
20160501|2015-10-14 09:00,14,524,524.25,522.75,522.75,72
20160501|2015-10-14 09:30,14,522.75,523,520.5,521.5,66
20160501|2015-10-14 10:00,14,521.25,522.5,521,521.5,70
20160501|2015-10-14 10:30,14,521.5,523,521,522.25,37
20160501|2015-10-14 11:00,14,522.25,522.75,521,522,37
20160501|2015-10-14 11:30,14,522,522,521.25,521.25,46
20160501|2015-10-14 12:00,14,521.5,521.75,521.25,521.5,40
20160501|2015-10-14 12:30,14,521.5,521.75,521,521.75,48
20160501|2015-10-14 13:00,14,521.25,522.5,520.75,521.25,111
20160501|2015-10-14 20:30,15,521,521,521,521,1
20160501|2015-10-15 00:00,15,521.5,521.5,521.5,521.5,1
20160501|2015-10-15 01:30,15,522,522,522,522,1
20160501|2015-10-15 04:30,15,522,522,522,522,1
20160501|2015-10-15 05:30,15,520.5,520.5,520.5,520.5,1
20160501|2015-10-15 06:00,15,519.75,519.75,519.75,519.75,1
20160501|2015-10-15 06:30,15,520.25,520.25,520.25,520.25,1
20160501|2015-10-15 07:00,15,521.25,521.25,521.25,521.25,2
20160501|2015-10-15 07:30,15,520.5,520.5,520.5,520.5,1
20160501|2015-10-15 08:30,15,522.25,524.5,520.5,524.25,60
20160501|2015-10-15 09:00,15,524.75,525.5,523.25,523.25,26
20160501|2015-10-15 09:30,15,522.75,522.75,519.5,519.5,31
20160501|2015-10-15 10:00,15,519.25,520.75,519.25,519.75,36
20160501|2015-10-15 10:30,15,519.5,520,518.5,518.75,39
20160501|2015-10-15 11:00,15,518.5,518.5,517,517.5,33
20160501|2015-10-15 11:30,15,517.5,517.5,517.25,517.25,5
20160501|2015-10-15 12:00,15,517,517.5,516.5,517.5,70
20160501|2015-10-15 12:30,15,517.5,517.5,515,515.5,84
20160501|2015-10-15 13:00,15,515.5,515.5,514.75,515,81
20160501|2015-10-15 20:00,16,513.25,513.25,513.25,513.25,1
20160501|2015-10-15 21:30,16,513,513,512.25,512.25,4
20160501|2015-10-15 23:30,16,513.75,514,513.75,514,2
20160501|2015-10-16 01:00,16,515,515,515,515,50
20160501|2015-10-16 01:30,16,515.5,515.5,515.5,515.5,1
20160501|2015-10-16 02:00,16,515,515.25,515,515.25,5
20160501|2015-10-16 03:30,16,517,517.25,516.75,516.75,9
20160501|2015-10-16 04:30,16,516.5,516.5,516.5,516.5,1
20160501|2015-10-16 05:30,16,516.5,516.5,516.5,516.5,15
20160501|2015-10-16 06:30,16,516.75,516.75,516.5,516.5,17
20160501|2015-10-16 07:30,16,516.5,518.25,516.5,518.25,4
20160501|2015-10-16 08:30,16,516.25,516.25,510.5,511.5,109
20160501|2015-10-16 09:00,16,511,511.25,505,506.75,232
20160501|2015-10-16 09:30,16,507.25,507.25,505.25,505.25,83
20160501|2015-10-16 10:00,16,505.5,505.5,504.75,504.75,43
20160501|2015-10-16 10:30,16,505.25,505.5,503.5,504,89
20160501|2015-10-16 11:00,16,504.25,504.25,503.5,503.75,36
20160501|2015-10-16 11:30,16,503.5,504,502.75,502.75,78
20160501|2015-10-16 12:00,16,503,505.5,503,505,87
20160501|2015-10-16 12:30,16,504.75,507,504.75,505.75,112
20160501|2015-10-16 13:00,16,506.25,507.75,504.5,506.75,94
20160501|2015-10-18 19:00,19,501,501.25,501,501.25,16
20160501|2015-10-18 19:30,19,501,501,501,501,1
20160501|2015-10-18 20:00,19,500.75,500.75,500,500,7
20160501|2015-10-18 21:30,19,500.25,500.5,500.25,500.5,4
20160501|2015-10-18 22:30,19,500.5,500.5,500.5,500.5,2
20160501|2015-10-18 23:30,19,500.75,500.75,500.75,500.75,1
20160501|2015-10-19 00:30,19,500,500,500,500,2
20160501|2015-10-19 01:00,19,500,500,500,500,38
20160501|2015-10-19 02:30,19,499.5,499.5,499,499.25,19
20160501|2015-10-19 03:00,19,499.5,499.5,499.5,499.5,2
20160501|2015-10-19 03:30,19,499.25,499.25,499.25,499.25,1
20160501|2015-10-19 04:00,19,499.25,500.25,499.25,499.5,30
20160501|2015-10-19 04:30,19,499.25,499.25,499.25,499.25,5
20160501|2015-10-19 05:00,19,499,499,499,499,5
20160501|2015-10-19 05:30,19,499,499,499,499,1
20160501|2015-10-19 06:30,19,499,499.75,498.5,498.5,21
20160501|2015-10-19 07:00,19,498.75,499.75,498.75,499.75,9
20160501|2015-10-19 07:30,19,500.5,501,500.5,501,7
20160501|2015-10-19 08:30,19,499.5,505,499.5,503.25,107
20160501|2015-10-19 09:00,19,503.5,505.5,502.25,503,35
20160501|2015-10-19 09:30,19,503,503.25,500.75,502,27
20160501|2015-10-19 10:00,19,501.75,501.75,499.5,500.75,78
20160501|2015-10-19 10:30,19,500.25,500.25,499.25,499.25,34
20160501|2015-10-19 11:00,19,499.25,499.25,498,498.25,22
20160501|2015-10-19 11:30,19,498.25,498.25,497.75,498,4
20160501|2015-10-19 12:00,19,498,498.5,497.25,497.25,29
20160501|2015-10-19 12:30,19,497.25,498.75,496.75,497.5,91
20160501|2015-10-19 13:00,19,497,498.75,496.5,498.75,167
20160501|2015-10-19 19:00,20,497.25,497.25,497.25,497.25,1
20160501|2015-10-20 00:30,20,497.25,497.25,497.25,497.25,2
20160501|2015-10-20 01:00,20,497.25,497.25,497.25,497.25,3
20160501|2015-10-20 01:30,20,496.5,496.5,495.5,495.5,9
20160501|2015-10-20 03:00,20,496,496,496,496,1
20160501|2015-10-20 03:30,20,497.75,497.75,497.75,497.75,1
20160501|2015-10-20 04:00,20,499,499,499,499,1
20160501|2015-10-20 05:00,20,500,500,500,500,1
20160501|2015-10-20 06:00,20,500.5,500.5,500.5,500.5,2
20160501|2015-10-20 06:30,20,501.25,501.25,501.25,501.25,2
20160501|2015-10-20 07:00,20,499.5,499.75,498.75,498.75,8
20160501|2015-10-20 07:30,20,499,499,499,499,1
20160501|2015-10-20 08:30,20,498.75,501.75,498,501.25,93
20160501|2015-10-20 09:00,20,502,502,500,500.5,87
20160501|2015-10-20 09:30,20,499,499,496.75,497.5,81
20160501|2015-10-20 10:00,20,497,499,497,498.25,58
20160501|2015-10-20 10:30,20,497.5,498,496.75,498,48
20160501|2015-10-20 11:00,20,497.75,498.5,497,497.75,51
20160501|2015-10-20 11:30,20,497,498.75,497,497.5,23
20160501|2015-10-20 12:00,20,498,499.25,497.75,499.25,14
20160501|2015-10-20 12:30,20,500,500.25,499.25,499.5,23
20160501|2015-10-20 13:00,20,499.5,502.75,499.5,502.25,121
20160501|2015-10-21 02:30,21,503,503,503,503,1
20160501|2015-10-21 03:30,21,502.25,502.25,502.25,502.25,2
20160501|2015-10-21 05:00,21,502.25,502.25,502.25,502.25,6
20160501|2015-10-21 06:30,21,503.25,503.5,503.25,503.5,5
20160501|2015-10-21 07:00,21,503.5,503.75,503.5,503.75,4
20160501|2015-10-21 07:30,21,503,503,503,503,1
20160501|2015-10-21 08:30,21,505,506,502.5,505.5,43
20160501|2015-10-21 09:00,21,506.5,506.5,504,505.25,59
20160501|2015-10-21 09:30,21,506,507,505.5,505.75,26
20160501|2015-10-21 10:00,21,506.75,506.75,505.75,506.5,14
20160501|2015-10-21 10:30,21,506,506.75,506,506.75,8
20160501|2015-10-21 11:00,21,506.75,507.5,506.75,507,57
20160501|2015-10-21 11:30,21,506.75,506.75,506.5,506.75,3
20160501|2015-10-21 12:00,21,506.25,506.75,505.75,506,13
20160501|2015-10-21 12:30,21,506.25,507.25,505.5,506.5,39
20160501|2015-10-21 13:00,21,506.75,507.25,505.5,505.5,43
20160501|2015-10-21 20:00,22,507.5,507.5,507.5,507.5,1
20160501|2015-10-21 21:30,22,507.75,507.75,507.75,507.75,1
20160501|2015-10-21 23:00,22,507.75,507.75,507.75,507.75,2
20160501|2015-10-22 00:00,22,508.5,508.5,508.5,508.5,1
20160501|2015-10-22 01:30,22,508.5,508.5,508.5,508.5,2
20160501|2015-10-22 02:00,22,509.25,509.25,509.25,509.25,1
20160501|2015-10-22 02:30,22,509.25,509.25,509.25,509.25,1
20160501|2015-10-22 03:30,22,508.75,509.25,508.75,509.25,2
20160501|2015-10-22 05:30,22,509.75,509.75,509.75,509.75,2
20160501|2015-10-22 06:30,22,510.25,510.5,510,510,4
20160501|2015-10-22 07:00,22,511,511,510.5,510.5,2
20160501|2015-10-22 07:30,22,510,510,507.5,508,7
20160501|2015-10-22 08:30,22,507,509,502.75,508.75,107
20160501|2015-10-22 09:00,22,508.75,509,505.75,505.75,30
20160501|2015-10-22 09:30,22,504.5,505.75,503.5,505.75,22
20160501|2015-10-22 10:00,22,505,505,503.75,504,6
20160501|2015-10-22 10:30,22,503.25,504.5,502.25,502.75,76
20160501|2015-10-22 11:00,22,502.25,502.5,501.5,502.5,50
20160501|2015-10-22 11:30,22,502.75,503.5,502.25,502.5,8
20160501|2015-10-22 12:00,22,503.5,503.75,503,503.25,6
20160501|2015-10-22 12:30,22,503,503.25,503,503,9
20160501|2015-10-22 13:00,22,503,503.25,501,501.75,107
20160501|2015-10-22 19:00,23,500.5,500.5,500.5,500.5,1
20160501|2015-10-22 20:00,23,500.25,500.75,500.25,500.75,11
20160501|2015-10-22 20:30,23,500.75,500.75,500.75,500.75,1
20160501|2015-10-22 21:30,23,500.25,500.25,500.25,500.25,1
20160501|2015-10-22 23:30,23,500.75,500.75,500.75,500.75,1
20160501|2015-10-23 00:00,23,501,501,501,501,10
20160501|2015-10-23 01:30,23,500.75,500.75,500.75,500.75,17
20160501|2015-10-23 04:00,23,503.5,503.5,502.25,502.25,10
20160501|2015-10-23 04:30,23,502.25,502.5,502,502,11
20160501|2015-10-23 05:00,23,502.5,502.5,502.5,502.5,3
20160501|2015-10-23 05:30,23,502.25,502.25,502.25,502.25,2
20160501|2015-10-23 06:00,23,503.25,503.25,503.25,503.25,1
20160501|2015-10-23 06:30,23,503.75,503.75,503.75,503.75,2
20160501|2015-10-23 07:00,23,504,504,503.25,503.25,7
20160501|2015-10-23 07:30,23,503.25,503.25,503.25,503.25,1
20160501|2015-10-23 08:30,23,506.5,506.5,499.75,501.75,77
20160501|2015-10-23 09:00,23,501,501,497,497.25,129
20160501|2015-10-23 09:30,23,497,497.25,495.25,496.25,128
20160501|2015-10-23 10:00,23,496,496.5,495.5,496.5,50
20160501|2015-10-23 10:30,23,496.25,496.75,495.5,496.75,71
20160501|2015-10-23 11:00,23,497,497.25,496.5,497.25,19
20160501|2015-10-23 11:30,23,497,498,496.75,497.5,34
20160501|2015-10-23 12:00,23,497.25,497.75,496.25,496.75,56
20160501|2015-10-23 12:30,23,497.5,497.5,496.75,497,25
20160501|2015-10-23 13:00,23,497,501.75,497,501.75,260
20160501|2015-10-25 19:00,26,506.25,510,506.25,509,14
20160501|2015-10-25 19:30,26,509,509,509,509,1
20160501|2015-10-25 20:00,26,508.75,508.75,508.75,508.75,1
20160501|2015-10-26 01:00,26,508.25,508.25,508.25,508.25,2
20160501|2015-10-26 02:30,26,508.25,508.25,507.75,507.75,4
20160501|2015-10-26 03:00,26,507.5,509.25,507.5,509.25,6
20160501|2015-10-26 03:30,26,509.75,509.75,509.75,509.75,6
20160501|2015-10-26 04:30,26,508.5,508.75,508.5,508.75,2
20160501|2015-10-26 06:00,26,507,507,506.5,506.75,5
20160501|2015-10-26 06:30,26,507,507,506.25,506.25,4
20160501|2015-10-26 07:00,26,505.75,505.75,505.75,505.75,3
20160501|2015-10-26 07:30,26,506.75,507.5,506.5,506.75,7
20160501|2015-10-26 08:30,26,506.25,517,505,516.75,252
20160501|2015-10-26 09:00,26,517,517.5,513.75,515.25,108
20160501|2015-10-26 09:30,26,515.5,517,514.75,516.25,246
20160501|2015-10-26 10:00,26,516.25,519.25,516.25,516.5,194
20160501|2015-10-26 10:30,26,516.75,518,516,517.5,46
20160501|2015-10-26 11:00,26,518,519,517.25,517.75,68
20160501|2015-10-26 11:30,26,518,519.25,518,519.25,19
20160501|2015-10-26 12:00,26,518.5,521,518.25,519,91
20160501|2015-10-26 12:30,26,519,519,516,517.25,97
20160501|2015-10-26 13:00,26,518.25,520.25,516.75,520.25,139
20160501|2015-10-26 19:00,27,520.5,520.5,520.5,520.5,10
20160501|2015-10-26 19:30,27,520,520,520,520,5
20160501|2015-10-26 20:30,27,519.5,519.5,519.5,519.5,1
20160501|2015-10-27 00:00,27,519,519,519,519,1
20160501|2015-10-27 01:30,27,519.25,519.25,519,519,2
20160501|2015-10-27 02:30,27,519.25,519.5,519,519,21
20160501|2015-10-27 03:00,27,519.5,519.5,519.5,519.5,1
20160501|2015-10-27 03:30,27,518.75,518.75,518.25,518.25,3
20160501|2015-10-27 04:00,27,518,518,517.75,517.75,2
20160501|2015-10-27 04:30,27,517.5,517.5,517.5,517.5,1
20160501|2015-10-27 05:00,27,517.5,517.75,517.5,517.75,4
20160501|2015-10-27 05:30,27,516.75,516.75,516,516.5,4
20160501|2015-10-27 06:00,27,516.5,516.75,516.5,516.75,4
20160501|2015-10-27 06:30,27,517,517,516.25,516.25,8
20160501|2015-10-27 07:00,27,516.5,516.5,516.25,516.25,4
20160501|2015-10-27 07:30,27,517.5,517.5,517.25,517.25,3
20160501|2015-10-27 08:30,27,517,527,517,524.75,378
20160501|2015-10-27 09:00,27,524.5,524.5,520.75,522.25,170
20160501|2015-10-27 09:30,27,522.25,523.75,521,523.5,105
20160501|2015-10-27 10:00,27,523.75,524.25,522,522,61
20160501|2015-10-27 10:30,27,522,522.25,520.75,522.25,73
20160501|2015-10-27 11:00,27,522.25,522.5,519.75,520.25,407
20160501|2015-10-27 11:30,27,520.25,520.25,519.25,520.25,50
20160501|2015-10-27 12:00,27,520.75,521,519.75,520,34
20160501|2015-10-27 12:30,27,520.5,520.5,520,520.5,59
20160501|2015-10-27 13:00,27,520,520.5,516.75,516.75,182
20160501|2015-10-27 19:00,28,516.5,517.25,516.5,517.25,37
20160501|2015-10-27 23:30,28,515,515,514.75,514.75,2
20160501|2015-10-28 00:30,28,514.25,514.25,514.25,514.25,1
20160501|2015-10-28 02:00,28,514,514,514,514,1
20160501|2015-10-28 03:00,28,514.25,514.5,514.25,514.5,2
20160501|2015-10-28 03:30,28,514.5,514.5,514.5,514.5,1
20160501|2015-10-28 04:30,28,514.5,514.5,514.5,514.5,3
20160501|2015-10-28 06:00,28,514,514,512.5,512.5,2
20160501|2015-10-28 07:30,28,514.25,514.25,513.5,513.5,4
20160501|2015-10-28 08:30,28,513.75,517.75,513.75,515,46
20160501|2015-10-28 09:00,28,515.25,515.75,511.5,512,117
20160501|2015-10-28 09:30,28,512,513.25,510.25,513.25,77
20160501|2015-10-28 10:00,28,513.75,516.5,513.5,515,21
20160501|2015-10-28 10:30,28,515.25,515.5,513.75,514.5,30
20160501|2015-10-28 11:00,28,514,514.75,514,514.75,66
20160501|2015-10-28 11:30,28,514.75,517,514.75,517,27
20160501|2015-10-28 12:00,28,516.5,517.5,516.5,517.5,38
20160501|2015-10-28 12:30,28,517.25,517.75,515.5,516.5,53
20160501|2015-10-28 13:00,28,516.25,517.5,515.5,516.75,103
20160501|2015-10-29 04:30,29,516.75,516.75,516.25,516.25,2
20160501|2015-10-29 06:30,29,515,515,515,515,3
20160501|2015-10-29 07:00,29,515,515,515,515,1
20160501|2015-10-29 07:30,29,517,517,517,517,2
20160501|2015-10-29 08:30,29,517,521.25,516.5,518.5,227
20160501|2015-10-29 09:00,29,519.5,522.25,519,521.25,72
20160501|2015-10-29 09:30,29,521.5,523.5,521.5,522.25,106
20160501|2015-10-29 10:00,29,522,522.5,520.5,522.25,47
20160501|2015-10-29 10:30,29,522.5,525.25,522,523.75,55
20160501|2015-10-29 11:00,29,524,525.5,523.5,523.75,49
20160501|2015-10-29 11:30,29,524.25,524.25,523,523.25,33
20160501|2015-10-29 12:00,29,523.75,524.25,522.25,522.75,25
20160501|2015-10-29 12:30,29,522.75,523.75,522.75,523.75,8
20160501|2015-10-29 13:00,29,523.75,524.25,522.5,524.25,96
20160501|2015-10-29 19:00,30,523.5,525,523.5,525,7
20160501|2015-10-29 20:30,30,525.5,526.5,525.5,526.5,2
20160501|2015-10-29 21:00,30,527,527.25,527,527,61
20160501|2015-10-29 21:30,30,527,527,527,527,30
20160501|2015-10-30 00:00,30,526.5,526.5,526.5,526.5,1
20160501|2015-10-30 01:00,30,526.5,526.5,526,526,20
20160501|2015-10-30 02:30,30,526.25,526.25,526.25,526.25,3
20160501|2015-10-30 04:00,30,526.25,526.25,526.25,526.25,1
20160501|2015-10-30 05:30,30,526.25,526.25,526.25,526.25,1
20160501|2015-10-30 06:00,30,526.5,526.5,526.5,526.5,1
20160501|2015-10-30 06:30,30,526.25,526.25,526.25,526.25,2
20160501|2015-10-30 07:00,30,526.25,526.25,526.25,526.25,6
20160501|2015-10-30 07:30,30,526.25,526.75,526.25,526.75,7
20160501|2015-10-30 08:30,30,525.5,528.5,523.5,524.25,131
20160501|2015-10-30 09:00,30,523,524.75,523,524.5,60
20160501|2015-10-30 09:30,30,527.5,528.5,527.5,527.5,20
20160501|2015-10-30 10:00,30,528.25,529,527.75,528.25,36
20160501|2015-10-30 10:30,30,528.5,529.25,527.75,529.25,71
20160501|2015-10-30 11:00,30,529,530,529,529,89
20160501|2015-10-30 11:30,30,528.75,530,528.5,529.5,67
20160501|2015-10-30 12:00,30,529.5,529.75,528.75,529.5,42
20160501|2015-10-30 12:30,30,529.75,529.75,528.25,528.25,95
20160501|2015-10-30 13:00,30,528.5,529.5,527.25,529,217
20160501|2015-11-01 19:00,2,527,527,527,527,9
20160501|2015-11-01 20:00,2,529,529,529,529,1
20160501|2015-11-01 21:30,2,529,529,529,529,1
20160501|2015-11-01 23:30,2,529.5,529.5,529.5,529.5,2
20160501|2015-11-02 00:30,2,529.5,529.5,529.5,529.5,1
20160501|2015-11-02 01:00,2,529.5,529.5,529.5,529.5,1
20160501|2015-11-02 01:30,2,529,529,529,529,1
20160501|2015-11-02 02:00,2,529,529,529,529,2
20160501|2015-11-02 03:30,2,527.5,527.5,527.5,527.5,3
20160501|2015-11-02 04:00,2,525.75,525.75,525.75,525.75,1
20160501|2015-11-02 06:30,2,525.5,525.5,525.5,525.5,1
20160501|2015-11-02 07:30,2,525.25,525.25,524.5,524.5,2
20160501|2015-11-02 08:30,2,525.25,525.25,517.25,518.75,268
20160501|2015-11-02 09:00,2,518.75,519.25,516.5,516.5,88
20160501|2015-11-02 09:30,2,516.75,517.5,515.25,515.25,63
20160501|2015-11-02 10:00,2,515.25,516.25,515.25,515.75,31
20160501|2015-11-02 10:30,2,516.25,517,515.5,517,39
20160501|2015-11-02 11:00,2,517.25,518,516.25,516.5,38
20160501|2015-11-02 11:30,2,516.25,516.75,516,516,24
20160501|2015-11-02 12:00,2,516.5,518,516.5,517.75,27
20160501|2015-11-02 12:30,2,517.5,517.75,516.75,517.75,22
20160501|2015-11-02 13:00,2,517.75,518.25,515.5,515.5,259
20160501|2015-11-02 19:00,3,515.5,515.5,515.5,515.5,1
20160501|2015-11-02 19:30,3,515.5,515.5,515.5,515.5,2
20160501|2015-11-02 20:30,3,515.5,515.5,515.5,515.5,3
20160501|2015-11-02 23:30,3,515,515,515,515,1
20160501|2015-11-03 01:30,3,514.25,514.25,514.25,514.25,1
20160501|2015-11-03 02:00,3,514.5,514.5,514.5,514.5,2
20160501|2015-11-03 03:30,3,515,515,515,515,1
20160501|2015-11-03 04:00,3,514.75,514.75,514.5,514.5,2
20160501|2015-11-03 06:00,3,514.75,514.75,514.75,514.75,1
20160501|2015-11-03 07:30,3,517.5,517.75,517.5,517.5,3
20160501|2015-11-03 08:30,3,518.75,520.75,517.5,519,87
20160501|2015-11-03 09:00,3,518.75,520.75,518.5,520,86
20160501|2015-11-03 09:30,3,519,519.5,516.5,517,83
20160501|2015-11-03 10:00,3,518.5,521.75,518.5,520.75,63
20160501|2015-11-03 10:30,3,518.5,520.25,518,519.5,24
20160501|2015-11-03 11:00,3,520.25,521.25,520.25,520.25,18
20160501|2015-11-03 11:30,3,520.25,522,519.5,522,55
20160501|2015-11-03 12:00,3,522.25,522.75,522,522.5,60
20160501|2015-11-03 12:30,3,522.5,522.75,521,521,76
20160501|2015-11-03 13:00,3,521.25,523.25,521.25,522,131
20160501|2015-11-04 02:00,4,519.75,519.75,519.75,519.75,1
20160501|2015-11-04 03:00,4,518.25,518.25,518.25,518.25,1
20160501|2015-11-04 07:00,4,519.75,519.75,519.75,519.75,1
20160501|2015-11-04 07:30,4,519.5,519.5,519.25,519.25,8
20160501|2015-11-04 08:30,4,519.75,519.75,515.75,516.25,155
20160501|2015-11-04 09:00,4,516,517.75,515.75,517.75,115
20160501|2015-11-04 09:30,4,517.25,522.5,517.25,521.75,204
20160501|2015-11-04 10:00,4,522,525,521.5,524,223
20160501|2015-11-04 10:30,4,523.75,534,523.5,531.25,322
20160501|2015-11-04 11:00,4,531.25,535.5,530.75,531.25,379
20160501|2015-11-04 11:30,4,531.5,532.75,530.75,532.25,220
20160501|2015-11-04 12:00,4,531.75,533,531,532.75,43
20160501|2015-11-04 12:30,4,532.75,533.25,531.25,533.25,209
20160501|2015-11-04 13:00,4,533.5,533.5,529.5,531,191
20160501|2015-11-04 19:00,5,530,530.5,530,530.5,2
20160501|2015-11-04 19:30,5,530.25,530.25,530.25,530.25,1
20160501|2015-11-04 21:30,5,530.25,530.25,530.25,530.25,5
20160501|2015-11-04 22:30,5,530,530,529.75,530,4
20160501|2015-11-04 23:00,5,530,530,529.75,529.75,7
20160501|2015-11-05 00:00,5,529,529,528.75,528.75,34
20160501|2015-11-05 01:30,5,529.25,529.25,529.25,529.25,34
20160501|2015-11-05 02:30,5,530,530,530,530,9
20160501|2015-11-05 03:00,5,529,529,528.75,529,72
20160501|2015-11-05 03:30,5,529,529,528.75,528.75,27
20160501|2015-11-05 05:00,5,529.25,529.25,529.25,529.25,1
20160501|2015-11-05 05:30,5,529,529,528.75,528.75,9
20160501|2015-11-05 06:00,5,528.75,530.5,528.5,530.5,5
20160501|2015-11-05 06:30,5,530.25,530.25,530.25,530.25,1
20160501|2015-11-05 07:00,5,530.75,530.75,528.25,528.25,6
20160501|2015-11-05 07:30,5,527,527,526.5,527,22
20160501|2015-11-05 08:30,5,526.25,532.25,526.25,526.5,1008
20160501|2015-11-05 09:00,5,526.25,527.25,525,526.5,303
20160501|2015-11-05 09:30,5,525.5,531,524.5,530.25,245
20160501|2015-11-05 10:00,5,529.5,530.25,528.75,529.25,147
20160501|2015-11-05 10:30,5,529.25,530,528,529,77
20160501|2015-11-05 11:00,5,529,531,528.75,531,57
20160501|2015-11-05 11:30,5,531,531.5,530.5,531,40
20160501|2015-11-05 12:00,5,531,531.5,530.25,530.5,26
20160501|2015-11-05 12:30,5,530.25,530.5,529,529.25,67
20160501|2015-11-05 13:00,5,529.25,530.75,527.5,528,314
20160501|2015-11-05 19:00,6,527,527,527,527,9
20160501|2015-11-05 19:30,6,527,527,527,527,1
20160501|2015-11-05 21:00,6,526.5,526.5,526.5,526.5,1
20160501|2015-11-05 22:00,6,526,526,525.75,525.75,2
20160501|2015-11-05 22:30,6,524.5,524.5,524.5,524.5,1
20160501|2015-11-06 00:00,6,524.5,524.5,524.5,524.5,1
20160501|2015-11-06 02:30,6,525.25,525.25,525.25,525.25,3
20160501|2015-11-06 03:00,6,525.25,525.25,525,525,2
20160501|2015-11-06 03:30,6,524,524,524,524,1
20160501|2015-11-06 04:00,6,524,524.75,523.75,523.75,4
20160501|2015-11-06 05:30,6,524.5,524.75,524.5,524.75,2
20160501|2015-11-06 06:00,6,524.5,524.5,524.5,524.5,1
20160501|2015-11-06 06:30,6,525,525,525,525,1
20160501|2015-11-06 07:00,6,525.25,525.25,524.75,524.75,2
20160501|2015-11-06 07:30,6,524.75,525,522.5,522.5,8
20160501|2015-11-06 08:30,6,523.5,527,521.75,524.25,116
20160501|2015-11-06 09:00,6,523.75,525,522.75,523,66
20160501|2015-11-06 09:30,6,523,527.5,522,527.5,142
20160501|2015-11-06 10:00,6,528,529.25,526.5,527,307
20160501|2015-11-06 10:30,6,527.25,528.5,526,528.5,39
20160501|2015-11-06 11:00,6,528.75,528.75,527,528,31
20160501|2015-11-06 11:30,6,528.25,529,527.75,529,65
20160501|2015-11-06 12:00,6,528.75,529.75,528.5,529.5,65
20160501|2015-11-06 12:30,6,529.75,530,529.25,529.75,60
20160501|2015-11-06 13:00,6,529.75,530.25,528.5,528.5,154
20160501|2015-11-08 19:00,9,526,526,526,526,1
20160501|2015-11-08 22:30,9,527.5,527.5,527.5,527.5,1
20160501|2015-11-09 02:00,9,527.25,527.25,527.25,527.25,1
20160501|2015-11-09 03:00,9,527,527,526.25,526.25,22
20160501|2015-11-09 03:30,9,525.5,525.5,524.25,525,14
20160501|2015-11-09 04:00,9,524.75,524.75,524.75,524.75,1
20160501|2015-11-09 05:30,9,524.25,524.25,524.25,524.25,1
20160501|2015-11-09 06:30,9,524.5,524.5,524.5,524.5,2
20160501|2015-11-09 07:30,9,524.5,524.5,524.5,524.5,2
20160501|2015-11-09 08:30,9,525,525,520,520.25,200
20160501|2015-11-09 09:00,9,519.75,520.5,519.25,520.5,61
20160501|2015-11-09 09:30,9,521,521,518.25,518.25,63
20160501|2015-11-09 10:00,9,518,518.75,517.5,518.75,76
20160501|2015-11-09 10:30,9,518.75,519.25,518.25,518.5,37
20160501|2015-11-09 11:00,9,518.5,518.5,515.25,515.75,123
20160501|2015-11-09 11:30,9,515.75,516.5,510.5,512.75,298
20160501|2015-11-09 12:00,9,512.25,512.75,510.75,511.25,212
20160501|2015-11-09 12:30,9,511,512,510.5,512,208
20160501|2015-11-09 13:00,9,511.75,512,509.25,510.25,360
20160501|2015-11-09 19:00,10,511.25,511.25,510.25,510.25,4
20160501|2015-11-09 20:00,10,510.75,510.75,510.75,510.75,4
20160501|2015-11-09 21:00,10,510.75,510.75,510.75,510.75,5
20160501|2015-11-09 21:30,10,511.75,511.75,511.75,511.75,1
20160501|2015-11-09 22:00,10,511.75,511.75,511.75,511.75,3
20160501|2015-11-09 23:30,10,511.5,511.5,511.5,511.5,1
20160501|2015-11-10 00:30,10,511.25,511.25,511.25,511.25,13
20160501|2015-11-10 01:00,10,511.25,511.25,511.25,511.25,1
20160501|2015-11-10 03:00,10,511.5,511.5,510.75,510.75,15
20160501|2015-11-10 03:30,10,511.5,511.75,511,511,9
20160501|2015-11-10 04:30,10,511.5,511.5,511.5,511.5,1
20160501|2015-11-10 05:00,10,511.5,511.5,511.5,511.5,3
20160501|2015-11-10 05:30,10,510.75,511,510.75,510.75,6
20160501|2015-11-10 06:00,10,510.75,510.75,510.75,510.75,2
20160501|2015-11-10 06:30,10,510.25,510.25,510.25,510.25,1
20160501|2015-11-10 07:00,10,509.75,509.75,509.5,509.5,2
20160501|2015-11-10 07:30,10,509.5,509.5,508.25,508.25,7
20160501|2015-11-10 08:30,10,508.75,508.75,504.25,505.5,353
20160501|2015-11-10 09:00,10,505,505.25,504.25,504.75,48
20160501|2015-11-10 09:30,10,505,505,502,502,210
20160501|2015-11-10 10:00,10,502.25,504,502,503.75,117
20160501|2015-11-10 10:30,10,503,503.25,502,503.25,35
20160501|2015-11-10 11:00,10,502,504.5,497.25,499.75,342
20160501|2015-11-10 11:30,10,499.5,500.25,498,498.5,66
20160501|2015-11-10 12:00,10,498,499.25,497.25,498.75,35
20160501|2015-11-10 12:30,10,498.5,499,497.5,497.5,51
20160501|2015-11-10 13:00,10,497.75,501.5,497.75,501.25,254
20160501|2015-11-10 19:00,11,500.25,500.25,500,500,26
20160501|2015-11-10 21:30,11,501.5,501.5,501.5,501.5,1
20160501|2015-11-11 02:00,11,502,502,501.75,501.75,3
20160501|2015-11-11 02:30,11,501.75,501.75,501.75,501.75,1
20160501|2015-11-11 04:00,11,502,502.25,502,502,20
20160501|2015-11-11 04:30,11,502,502,502,502,14
20160501|2015-11-11 05:30,11,502.5,503,502.5,503,11
20160501|2015-11-11 06:00,11,503.25,503.25,503,503.25,6
20160501|2015-11-11 06:30,11,504.5,505.5,504.5,505.5,15
20160501|2015-11-11 07:00,11,504,504.25,503.5,504.25,18
20160501|2015-11-11 07:30,11,503.75,503.75,503.75,503.75,1
20160501|2015-11-11 08:30,11,503.75,504,499.25,502,194
20160501|2015-11-11 09:00,11,502.25,502.5,500.5,502.25,204
20160501|2015-11-11 09:30,11,502.5,502.5,499.25,500,141
20160501|2015-11-11 10:00,11,500.25,500.25,498,499,206
20160501|2015-11-11 10:30,11,498.25,498.75,496.5,498.25,283
20160501|2015-11-11 11:00,11,498,498.75,497.25,498,110
20160501|2015-11-11 11:30,11,498.5,498.5,496.5,497,57
20160501|2015-11-11 12:00,11,496.75,497.25,496.5,496.75,81
20160501|2015-11-11 12:30,11,496.5,497.75,496.25,497.75,218
20160501|2015-11-11 13:00,11,497.75,501.75,497.75,501.75,97
20160501|2015-11-12 01:30,12,502,502,502,502,1
20160501|2015-11-12 02:30,12,502.75,503.25,502.75,503.25,3
20160501|2015-11-12 03:30,12,502.5,502.5,502.5,502.5,1
20160501|2015-11-12 04:00,12,502.25,502.25,502.25,502.25,1
20160501|2015-11-12 05:30,12,502.25,502.25,502.25,502.25,15
20160501|2015-11-12 06:00,12,502.25,502.25,502.25,502.25,16
20160501|2015-11-12 06:30,12,502,502,501.5,501.5,2
20160501|2015-11-12 07:00,12,501.5,501.5,500.5,500.5,46
20160501|2015-11-12 07:30,12,499.75,500.5,499.75,500.5,2
20160501|2015-11-12 08:30,12,500,501,498.75,500.5,81
20160501|2015-11-12 09:00,12,502,503.25,500.25,501,100
20160501|2015-11-12 09:30,12,502,502,499.75,500,43
20160501|2015-11-12 10:00,12,499.75,501,499.5,499.75,38
20160501|2015-11-12 10:30,12,500,500.75,499,500.75,68
20160501|2015-11-12 11:00,12,500,502,499.75,502,41
20160501|2015-11-12 11:30,12,502,503,501,502.5,49
20160501|2015-11-12 12:00,12,502.75,503.75,501.5,502,75
20160501|2015-11-12 12:30,12,502,502.75,502,502.5,25
20160501|2015-11-12 13:00,12,502.25,503.25,502,503,171
20160501|2015-11-13 00:00,13,502,502,502,502,1
20160501|2015-11-13 04:00,13,502.75,502.75,502.75,502.75,2
20160501|2015-11-13 04:30,13,503,503.25,503,503.25,4
20160501|2015-11-13 05:30,13,503.25,503.25,503.25,503.25,2
20160501|2015-11-13 07:00,13,502.5,502.5,502.5,502.5,1
20160501|2015-11-13 07:30,13,503.25,503.75,503,503.75,43
20160501|2015-11-13 08:30,13,501.75,501.75,496.25,497.25,213
20160501|2015-11-13 09:00,13,496.75,498.25,495.25,497.5,57
20160501|2015-11-13 09:30,13,497.25,500.75,496.75,500,43
20160501|2015-11-13 10:00,13,499.75,499.75,497.75,498.5,35
20160501|2015-11-13 10:30,13,498.75,498.75,497.75,497.75,31
20160501|2015-11-13 11:00,13,497.75,498,496.25,496.5,48
20160501|2015-11-13 11:30,13,496.25,499,496.25,499,92
20160501|2015-11-13 12:00,13,498.75,499.25,498.5,499.25,28
20160501|2015-11-13 12:30,13,499.25,500.25,499.25,500,37
20160501|2015-11-13 13:00,13,500.25,501.5,499.75,501.25,106
20160501|2015-11-15 19:00,16,500.75,500.75,499.5,499.5,17
20160501|2015-11-15 20:30,16,497.5,497.5,497.5,497.5,5
20160501|2015-11-15 22:00,16,497.75,497.75,497.75,497.75,1
20160501|2015-11-15 23:00,16,497.25,497.25,497.25,497.25,1
20160501|2015-11-16 02:00,16,498,498,498,498,7
20160501|2015-11-16 03:00,16,498,498,498,498,4
20160501|2015-11-16 04:00,16,497.5,497.5,497.5,497.5,1
20160501|2015-11-16 04:30,16,497.5,497.5,497.5,497.5,1
20160501|2015-11-16 05:30,16,497.5,497.5,497.5,497.5,1
20160501|2015-11-16 06:00,16,497.5,497.75,497.5,497.75,20
20160501|2015-11-16 06:30,16,497.75,497.75,497.75,497.75,4
20160501|2015-11-16 07:00,16,497.25,497.25,497.25,497.25,3
20160501|2015-11-16 07:30,16,498,498,498,498,1
20160501|2015-11-16 08:30,16,497.75,497.75,495.75,496.75,135
20160501|2015-11-16 09:00,16,496.75,498.5,496.75,497.75,34
20160501|2015-11-16 09:30,16,498.5,502.75,498.25,501.5,134
20160501|2015-11-16 10:00,16,501.5,502.5,499.5,500.25,150
20160501|2015-11-16 10:30,16,500.25,500.75,499.25,499.25,56
20160501|2015-11-16 11:00,16,499.25,500,498.5,499,131
20160501|2015-11-16 11:30,16,498.75,501,498.75,499.75,119
20160501|2015-11-16 12:00,16,499,499.75,498.25,498.5,71
20160501|2015-11-16 12:30,16,498.75,500,498.5,500,90
20160501|2015-11-16 13:00,16,500,500.75,498,498,212
20160501|2015-11-16 19:00,17,497.75,498.25,496.75,496.75,76
20160501|2015-11-16 19:30,17,496.5,496.5,496.5,496.5,1
20160501|2015-11-16 20:30,17,496,496,496,496,1
20160501|2015-11-16 21:00,17,496,496,496,496,7
20160501|2015-11-16 22:30,17,496,496,496,496,1
20160501|2015-11-16 23:30,17,496,496,496,496,1
20160501|2015-11-17 00:00,17,496.25,496.25,496,496,4
20160501|2015-11-17 01:30,17,496,496,496,496,2
20160501|2015-11-17 02:00,17,496,496.25,496,496,3
20160501|2015-11-17 04:30,17,495.25,495.5,495.25,495.5,41
20160501|2015-11-17 06:00,17,495.5,495.5,495.5,495.5,4
20160501|2015-11-17 06:30,17,495.75,495.75,495.5,495.75,13
20160501|2015-11-17 07:00,17,495.5,495.5,495.5,495.5,2
20160501|2015-11-17 07:30,17,496.5,496.5,496,496,2
20160501|2015-11-17 08:30,17,496.5,496.5,492,492.5,456
20160501|2015-11-17 09:00,17,492.5,493,491.75,492.25,296
20160501|2015-11-17 09:30,17,492.5,495.25,492.5,493,297
20160501|2015-11-17 10:00,17,492.75,493.25,492.25,492.25,163
20160501|2015-11-17 10:30,17,492,492,489.75,490,427
20160501|2015-11-17 11:00,17,489.75,490.75,489.75,489.75,128
20160501|2015-11-17 11:30,17,489.75,490.25,489.5,489.5,106
20160501|2015-11-17 12:00,17,489.5,489.5,488.75,489,139
20160501|2015-11-17 12:30,17,489.25,490.25,489.25,489.75,417
20160501|2015-11-17 13:00,17,490,491.5,490,491.5,419
20160501|2015-11-17 19:00,18,491,491,490,490,44
20160501|2015-11-17 23:00,18,489,489,489,489,10
20160501|2015-11-17 23:30,18,489.25,489.25,489,489,14
20160501|2015-11-18 00:00,18,489.25,489.25,489.25,489.25,1
20160501|2015-11-18 00:30,18,488.5,488.5,488.5,488.5,2
20160501|2015-11-18 01:00,18,489.25,489.25,489.25,489.25,1
20160501|2015-11-18 01:30,18,489,489,489,489,2
20160501|2015-11-18 03:30,18,490,490,490,490,1
20160501|2015-11-18 04:00,18,489.75,489.75,489.75,489.75,5
20160501|2015-11-18 04:30,18,489.75,490,489.75,490,3
20160501|2015-11-18 05:00,18,490.25,490.25,490,490,9
20160501|2015-11-18 05:30,18,490.25,491.25,490.25,491.25,99
20160501|2015-11-18 06:30,18,491.75,492.5,491.75,492.5,43
20160501|2015-11-18 07:00,18,492.25,493,492.25,493,48
20160501|2015-11-18 07:30,18,493.25,493.75,493.25,493.75,42
20160501|2015-11-18 08:30,18,494.25,494.5,490.75,490.75,314
20160501|2015-11-18 09:00,18,490.75,490.75,489.5,490.25,98
20160501|2015-11-18 09:30,18,490.25,490.25,488.5,489.25,352
20160501|2015-11-18 10:00,18,489.5,490.25,488.75,489.5,209
20160501|2015-11-18 10:30,18,489.75,489.75,488,488.25,93
20160501|2015-11-18 11:00,18,488.25,488.75,486.75,487.25,300
20160501|2015-11-18 11:30,18,487.25,488.25,486.25,486.5,168
20160501|2015-11-18 12:00,18,486.5,487,486.25,486.5,90
20160501|2015-11-18 12:30,18,486.5,488.25,486.25,488,144
20160501|2015-11-18 13:00,18,487.75,490,487,489.75,293
20160501|2015-11-18 19:00,19,489.5,489.5,488.5,488.5,3
20160501|2015-11-18 20:00,19,489.5,489.5,488.75,488.75,3
20160501|2015-11-18 21:30,19,487.5,487.5,487.5,487.5,4
20160501|2015-11-18 22:00,19,487.5,487.5,487.5,487.5,11
20160501|2015-11-18 23:00,19,487.5,487.5,487.5,487.5,14
20160501|2015-11-18 23:30,19,487.5,487.5,487.25,487.5,34
20160501|2015-11-19 00:00,19,487,487.25,487,487.25,2
20160501|2015-11-19 01:00,19,487.5,487.5,487.25,487.25,2
20160501|2015-11-19 01:30,19,487.5,487.5,487.5,487.5,91
20160501|2015-11-19 02:00,19,487.5,488.25,487.5,488.25,34
20160501|2015-11-19 03:00,19,488.25,488.5,488.25,488.5,27
20160501|2015-11-19 03:30,19,488.75,488.75,488.75,488.75,7
20160501|2015-11-19 04:00,19,490.25,491,490,490,22
20160501|2015-11-19 04:30,19,489.5,489.5,489.25,489.25,4
20160501|2015-11-19 05:00,19,490.25,490.25,489.75,489.75,5
20160501|2015-11-19 05:30,19,490,490,489.25,489.5,47
20160501|2015-11-19 06:00,19,489.25,491,489.25,491,80
20160501|2015-11-19 06:30,19,490.75,491.25,490.75,490.75,125
20160501|2015-11-19 07:00,19,490.5,490.75,490.5,490.5,4
20160501|2015-11-19 07:30,19,490.25,493.5,490.25,491.75,66
20160501|2015-11-19 08:30,19,492,494.5,491,493.5,162
20160501|2015-11-19 09:00,19,494.5,496.25,494,494.5,140
20160501|2015-11-19 09:30,19,495,495.5,491.25,491.25,128
20160501|2015-11-19 10:00,19,491.5,491.75,490.75,491.25,158
20160501|2015-11-19 10:30,19,491,492.75,490.5,492.25,300
20160501|2015-11-19 11:00,19,492.25,493.25,491.75,492,272
20160501|2015-11-19 11:30,19,492.5,494,492.25,494,106
20160501|2015-11-19 12:00,19,494.25,494.5,493.5,494.25,73
20160501|2015-11-19 12:30,19,494.75,497.25,494.75,496.5,217
20160501|2015-11-19 13:00,19,496.5,496.5,494.5,495.5,199
20160501|2015-11-19 20:00,20,493,493,493,493,1
20160501|2015-11-19 22:00,20,494.75,495.5,494.75,495.5,12
20160501|2015-11-20 00:00,20,495.5,495.5,495.5,495.5,1
20160501|2015-11-20 00:30,20,495.25,495.25,495.25,495.25,1
20160501|2015-11-20 01:00,20,495.25,495.25,495.25,495.25,1
20160501|2015-11-20 02:00,20,495.25,496,495.25,496,5
20160501|2015-11-20 02:30,20,495.75,495.75,495.25,495.5,13
20160501|2015-11-20 03:00,20,496.25,496.25,495.75,496,37
20160501|2015-11-20 03:30,20,496.25,496.25,495.5,495.5,15
20160501|2015-11-20 04:00,20,495.25,495.25,495.25,495.25,12
20160501|2015-11-20 05:00,20,495.75,495.75,495.75,495.75,2
20160501|2015-11-20 05:30,20,495.75,495.75,495.75,495.75,2
20160501|2015-11-20 06:00,20,496.25,496.25,496.25,496.25,4
20160501|2015-11-20 06:30,20,496,496,495.75,495.75,4
20160501|2015-11-20 07:00,20,495.5,496,495.5,495.5,5
20160501|2015-11-20 07:30,20,495.75,496,495.75,496,2
20160501|2015-11-20 08:30,20,495,495.5,490.75,494,339
20160501|2015-11-20 09:00,20,494.25,494.25,492.75,493,191
20160501|2015-11-20 09:30,20,493,498.75,493,497.25,330
20160501|2015-11-20 10:00,20,497.25,498,496.5,497.25,141
20160501|2015-11-20 10:30,20,497,497,495.5,496.25,135
20160501|2015-11-20 11:00,20,496.25,496.25,492,492.5,153
20160501|2015-11-20 11:30,20,492.5,495.5,492.5,494.75,223
20160501|2015-11-20 12:00,20,494.75,495,494,494,85
20160501|2015-11-20 12:30,20,494,494,493.25,493.75,96
20160501|2015-11-20 13:00,20,493.25,494,491,491.5,528
20160501|2015-11-22 19:00,23,490.25,495,490.25,495,27
20160501|2015-11-22 19:30,23,495.5,495.5,495.5,495.5,2
20160501|2015-11-22 20:30,23,495.5,495.5,495.25,495.5,15
20160501|2015-11-22 22:30,23,494,494.25,494,494.25,2
20160501|2015-11-22 23:30,23,494,494,494,494,1
20160501|2015-11-23 00:00,23,494.25,494.25,493.75,493.75,8
20160501|2015-11-23 00:30,23,493.5,493.5,493.5,493.5,1
20160501|2015-11-23 01:00,23,494.25,494.25,493.5,493.5,4
20160501|2015-11-23 01:30,23,493.25,493.25,491,491,10
20160501|2015-11-23 02:00,23,490,490,489.25,489.25,9
20160501|2015-11-23 03:00,23,489.5,489.75,489.5,489.5,12
20160501|2015-11-23 03:30,23,489.75,489.75,489.75,489.75,3
20160501|2015-11-23 04:00,23,489.75,489.75,489.5,489.5,7
20160501|2015-11-23 04:30,23,490.25,490.25,490.25,490.25,7
20160501|2015-11-23 05:00,23,491,491,490.5,490.5,20
20160501|2015-11-23 05:30,23,490.75,491,490.75,491,16
20160501|2015-11-23 06:00,23,491,491,491,491,11
20160501|2015-11-23 06:30,23,491.5,491.5,491,491,3
20160501|2015-11-23 07:00,23,491.5,491.5,490.25,490.75,18
20160501|2015-11-23 07:30,23,490,491,490,491,15
20160501|2015-11-23 08:30,23,492,497,491.25,495.75,337
20160501|2015-11-23 09:00,23,496.75,497,492.75,494,170
20160501|2015-11-23 09:30,23,493.75,498.5,493.75,497.5,426
20160501|2015-11-23 10:00,23,497.5,498.25,496.5,497.75,164
20160501|2015-11-23 10:30,23,498,499.5,497.5,498.75,213
20160501|2015-11-23 11:00,23,498.75,498.75,498,498.75,106
20160501|2015-11-23 11:30,23,498.5,499.5,498.5,499,200
20160501|2015-11-23 12:00,23,499,502,498.25,501.5,322
20160501|2015-11-23 12:30,23,501.25,502,500.75,501.75,170
20160501|2015-11-23 13:00,23,501.75,503,500,500.5,469
20160501|2015-11-23 19:00,24,499.75,500.5,499.75,500.5,3
20160501|2015-11-23 20:00,24,500,500,500,500,1
20160501|2015-11-23 23:30,24,499.75,499.75,499.75,499.75,3
20160501|2015-11-24 00:00,24,499.75,499.75,499.5,499.5,3
20160501|2015-11-24 00:30,24,499.75,499.75,499.75,499.75,2
20160501|2015-11-24 02:00,24,499.5,499.5,499.5,499.5,1
20160501|2015-11-24 02:30,24,499.75,500,499.5,499.5,7
20160501|2015-11-24 03:30,24,499.5,500,499.25,499.25,5
20160501|2015-11-24 04:00,24,499.25,499.25,499.25,499.25,1
20160501|2015-11-24 04:30,24,499,499,499,499,3
20160501|2015-11-24 05:00,24,499,499,499,499,5
20160501|2015-11-24 05:30,24,498.75,498.75,498.5,498.5,6
20160501|2015-11-24 06:00,24,498.75,498.75,497.75,497.75,14
20160501|2015-11-24 06:30,24,498,498,497.75,498,3
20160501|2015-11-24 07:00,24,498,498.25,497.5,498.25,8
20160501|2015-11-24 07:30,24,498,498,497.25,497.25,4
20160501|2015-11-24 08:30,24,498,501.25,496.5,497.25,420
20160501|2015-11-24 09:00,24,497,497.75,494.75,495.5,292
20160501|2015-11-24 09:30,24,495.5,498,495,497,336
20160501|2015-11-24 10:00,24,496.75,497,495.5,496,245
20160501|2015-11-24 10:30,24,496.25,496.5,495.5,496,286
20160501|2015-11-24 11:00,24,496.25,496.5,494.75,495,207
20160501|2015-11-24 11:30,24,494.75,494.75,493.5,493.75,278
20160501|2015-11-24 12:00,24,493.75,494.25,492.75,493.5,141
20160501|2015-11-24 12:30,24,493.5,494,492.75,493,165
20160501|2015-11-24 13:00,24,493,495.25,492,492.25,475
20160501|2015-11-24 19:00,25,493,495.5,491.75,495.25,59
20160501|2015-11-24 19:30,25,495.75,495.75,495.75,495.75,1
20160501|2015-11-24 20:00,25,495.75,496,495.75,496,10
20160501|2015-11-25 00:00,25,495.5,495.5,495.5,495.5,2
20160501|2015-11-25 01:00,25,495.25,495.25,495.25,495.25,4
20160501|2015-11-25 01:30,25,495.25,495.25,495.25,495.25,1
20160501|2015-11-25 02:00,25,495,495.5,495,495.5,12
20160501|2015-11-25 02:30,25,495.25,495.5,495.25,495.5,5
20160501|2015-11-25 03:00,25,495.5,496.25,495.5,496.25,17
20160501|2015-11-25 03:30,25,496.5,496.5,495.5,495.5,26
20160501|2015-11-25 04:00,25,495.5,495.5,495.5,495.5,5
20160501|2015-11-25 04:30,25,495.5,495.5,495.5,495.5,1
20160501|2015-11-25 05:00,25,495.5,495.5,493.75,494.5,10
20160501|2015-11-25 06:00,25,495,495,493.75,494.5,21
20160501|2015-11-25 06:30,25,494.75,494.75,494.25,494.25,2
20160501|2015-11-25 07:00,25,494,494.25,493.5,494.25,9
20160501|2015-11-25 07:30,25,494.25,494.25,493.5,493.75,7
20160501|2015-11-25 08:30,25,494.75,496.25,493.75,495,207
20160501|2015-11-25 09:00,25,494.75,494.75,493,494,276
20160501|2015-11-25 09:30,25,494,495,493,494.5,228
20160501|2015-11-25 10:00,25,494.5,495.75,492.5,493.25,208
20160501|2015-11-25 10:30,25,493,494.5,492.75,494,171
20160501|2015-11-25 11:00,25,494,494.75,493.5,493.75,98
20160501|2015-11-25 11:30,25,493.5,493.5,492.75,493.25,139
20160501|2015-11-25 12:00,25,493,493.25,492.25,493,177
20160501|2015-11-25 12:30,25,493,493.25,492,492.25,132
20160501|2015-11-25 13:00,25,492.75,494.5,492.25,492.25,429
20160501|2015-11-27 08:30,27,492.5,492.5,488.75,488.75,674
20160501|2015-11-27 09:00,27,488.5,488.75,485,485.5,723
20160501|2015-11-27 09:30,27,485.25,485.5,484.5,484.75,578
20160501|2015-11-27 10:00,27,485,486,484.5,484.75,321
20160501|2015-11-27 10:30,27,484.75,485,484,484,235
20160501|2015-11-27 11:00,27,484.25,485,484,484.75,113
20160501|2015-11-27 11:30,27,484.75,485.5,484.25,484.75,286
20160501|2015-11-27 12:00,27,484.75,485,484.5,484.5,31
20160501|2015-11-29 19:00,30,483.5,485.75,483.5,485.75,23
20160501|2015-11-29 19:30,30,486.25,486.25,486.25,486.25,1
20160501|2015-11-29 20:00,30,487.75,487.75,487.75,487.75,7
20160501|2015-11-29 21:00,30,487.5,487.5,487.5,487.5,3
20160501|2015-11-29 23:00,30,487.25,487.25,486.75,486.75,92
20160501|2015-11-29 23:30,30,486.75,486.75,486.75,486.75,5
20160501|2015-11-30 00:00,30,486.5,486.5,486.25,486.25,46
20160501|2015-11-30 00:30,30,486,486,485.5,485.5,68
20160501|2015-11-30 01:00,30,485.75,485.75,484.75,484.75,42
20160501|2015-11-30 01:30,30,485,485,484.25,485,45
20160501|2015-11-30 02:00,30,485.25,485.25,484.5,484.75,42
20160501|2015-11-30 02:30,30,484.75,485,484.5,484.5,41
20160501|2015-11-30 03:00,30,484.5,484.75,484.5,484.5,17
20160501|2015-11-30 03:30,30,484.75,485,484.75,485,3
20160501|2015-11-30 04:00,30,485.75,486,485.75,486,5
20160501|2015-11-30 04:30,30,486.25,486.5,486.25,486.5,2
20160501|2015-11-30 05:00,30,486.5,486.75,486.5,486.5,53
20160501|2015-11-30 05:30,30,486.5,486.75,486.5,486.75,3
20160501|2015-11-30 06:00,30,486.25,486.25,486.25,486.25,2
20160501|2015-11-30 06:30,30,487,487,487,487,1
20160501|2015-11-30 07:00,30,486.75,486.75,485.75,485.75,6
20160501|2015-11-30 07:30,30,486,486.5,486,486.5,3
20160501|2015-11-30 08:30,30,486.75,489,485.25,487.5,507
20160501|2015-11-30 09:00,30,487.5,487.75,485.75,486,259
20160501|2015-11-30 09:30,30,486,486.5,484.5,484.5,273
20160501|2015-11-30 10:00,30,484.5,485.25,483.75,485.25,474
20160501|2015-11-30 10:30,30,485.75,486,484.75,485.5,156
20160501|2015-11-30 11:00,30,485.75,488.25,485.75,488,224
20160501|2015-11-30 11:30,30,488,489.5,486.25,486.75,275
20160501|2015-11-30 12:00,30,486.5,487,485.5,485.5,180
20160501|2015-11-30 12:30,30,485.75,485.75,484.75,485,154
20160501|2015-11-30 13:00,30,484.5,484.75,483.75,484,683
20160501|2015-11-30 19:00,1,483,483.5,483,483.5,53
20160501|2015-11-30 19:30,1,483.75,483.75,483.75,483.75,1
20160501|2015-11-30 20:00,1,483.25,484,483.25,483.75,4
20160501|2015-11-30 21:00,1,483.5,484,483.5,484,19
20160501|2015-11-30 23:00,1,485,485,484.75,484.75,4
20160501|2015-12-01 00:00,1,484.5,484.5,484.25,484.25,3
20160501|2015-12-01 00:30,1,484.25,484.75,484.25,484.75,6
20160501|2015-12-01 01:00,1,484.5,485,484.5,485,3
20160501|2015-12-01 01:30,1,485.25,485.25,485.25,485.25,2
20160501|2015-12-01 02:00,1,485,485.25,485,485.25,4
20160501|2015-12-01 02:30,1,485.25,486,485.25,486,32
20160501|2015-12-01 03:00,1,486,486,486,486,4
20160501|2015-12-01 03:30,1,486.5,486.5,486.25,486.25,86
20160501|2015-12-01 04:00,1,486,486.5,486,486.5,31
20160501|2015-12-01 04:30,1,486.25,486.25,486.25,486.25,20
20160501|2015-12-01 05:00,1,486.25,486.25,486,486,56
20160501|2015-12-01 05:30,1,486.25,486.75,486.25,486.5,8
20160501|2015-12-01 06:00,1,486.25,486.75,486,486.75,13
20160501|2015-12-01 06:30,1,487.25,487.75,487,487.75,67
20160501|2015-12-01 07:00,1,487.75,488,487.25,487.5,39
20160501|2015-12-01 07:30,1,487.75,487.75,487,487,14
20160501|2015-12-01 08:30,1,486.5,486.75,483.5,484,540
20160501|2015-12-01 09:00,1,483.75,486,483.25,483.25,438
20160501|2015-12-01 09:30,1,483,483,481.5,481.5,347
20160501|2015-12-01 10:00,1,481.75,482,480.5,481,160
20160501|2015-12-01 10:30,1,481,482.75,480.25,482.75,184
20160501|2015-12-01 11:00,1,483,483.5,479.5,480,432
20160501|2015-12-01 11:30,1,480,480.5,479.5,479.75,234
20160501|2015-12-01 12:00,1,479.75,480,478.75,478.75,366
20160501|2015-12-01 12:30,1,478.75,480.5,478.75,480,189
20160501|2015-12-01 13:00,1,479.5,480,478.75,479.5,603
20160501|2015-12-01 19:00,2,479,479,478.5,479,12
20160501|2015-12-01 19:30,2,478.5,478.75,478.25,478.5,30
20160501|2015-12-01 20:00,2,478.5,478.5,478.5,478.5,5
20160501|2015-12-01 21:30,2,478.5,478.5,478.5,478.5,1
20160501|2015-12-01 22:00,2,478.5,478.5,478.5,478.5,15
20160501|2015-12-01 23:00,2,478.5,478.5,478.5,478.5,1
20160501|2015-12-02 00:00,2,478.75,479,478.75,479,4
20160501|2015-12-02 00:30,2,478.75,478.75,478.75,478.75,3
20160501|2015-12-02 01:00,2,480,480,480,480,1
20160501|2015-12-02 01:30,2,480,480,480,480,1
20160501|2015-12-02 02:00,2,480,480,480,480,2
20160501|2015-12-02 02:30,2,480,480.25,480,480.25,4
20160501|2015-12-02 03:00,2,480.25,480.25,480,480,7
20160501|2015-12-02 03:30,2,479.5,479.5,478.75,478.75,16
20160501|2015-12-02 04:00,2,479.25,479.25,479,479,5
20160501|2015-12-02 04:30,2,479,479.25,479,479.25,8
20160501|2015-12-02 05:00,2,479.25,479.25,479.25,479.25,1
20160501|2015-12-02 05:30,2,479.25,479.25,478.25,478.25,48
20160501|2015-12-02 06:00,2,478.5,479,478.5,478.75,5
20160501|2015-12-02 06:30,2,478.75,479,478.25,479,40
20160501|2015-12-02 07:00,2,479.25,479.25,477.5,477.5,39
20160501|2015-12-02 07:30,2,477.5,478,477.25,477.25,20
20160501|2015-12-02 08:30,2,478.5,478.5,474.5,476.25,911
20160501|2015-12-02 09:00,2,476.25,476.5,474.75,475.5,335
20160501|2015-12-02 09:30,2,475.25,475.5,473.25,474.25,381
20160501|2015-12-02 10:00,2,474.75,476.5,474.5,476.25,280
20160501|2015-12-02 10:30,2,476,478.75,475.75,478.5,141
20160501|2015-12-02 11:00,2,478.5,479.5,476.25,476.25,257
20160501|2015-12-02 11:30,2,476.25,476.5,475.25,476,100
20160501|2015-12-02 12:00,2,475.75,476,475,475.25,96
20160501|2015-12-02 12:30,2,475.25,476.25,475,475.25,146
20160501|2015-12-02 13:00,2,475,476,473.5,473.5,407
20160501|2015-12-02 19:00,3,474,474.5,473.75,473.75,21
20160501|2015-12-02 19:30,3,473.25,473.5,473.25,473.5,6
20160501|2015-12-02 21:00,3,474,474.5,474,474.5,4
20160501|2015-12-02 21:30,3,474.25,474.25,474.25,474.25,1
20160501|2015-12-02 22:30,3,474.75,474.75,474.75,474.75,1
20160501|2015-12-02 23:30,3,474.5,475,474.5,475,6
20160501|2015-12-03 00:30,3,475.5,475.5,475.5,475.5,1
20160501|2015-12-03 01:30,3,476.25,476.25,476.25,476.25,1
20160501|2015-12-03 02:00,3,475.5,475.75,475.25,475.75,3
20160501|2015-12-03 02:30,3,475.25,475.25,475.25,475.25,1
20160501|2015-12-03 03:00,3,475.25,475.25,474.5,474.75,8
20160501|2015-12-03 03:30,3,474.75,475.25,474.5,475.25,11
20160501|2015-12-03 04:00,3,475.5,475.5,475,475,7
20160501|2015-12-03 04:30,3,475,475,474.25,474.25,14
20160501|2015-12-03 06:00,3,475,475,475,475,10
20160501|2015-12-03 06:30,3,475.5,476,474.75,474.75,57
20160501|2015-12-03 07:00,3,475.25,476.5,474.75,475,55
20160501|2015-12-03 07:30,3,474.75,477.75,474,477.75,41
20160501|2015-12-03 08:30,3,475,480,474,479,403
20160501|2015-12-03 09:00,3,478.75,484.25,478.75,484,408
20160501|2015-12-03 09:30,3,484.5,490.5,484.5,487,1282
20160501|2015-12-03 10:00,3,487,489.75,486,489.75,355
20160501|2015-12-03 10:30,3,489.5,490.25,489.25,489.5,146
20160501|2015-12-03 11:00,3,489.5,490.75,489.5,490,143
20160501|2015-12-03 11:30,3,489.5,490.5,489.25,489.25,102
20160501|2015-12-03 12:00,3,489,489.25,487.5,489,252
20160501|2015-12-03 12:30,3,488.75,489.75,487.75,487.75,97
20160501|2015-12-03 13:00,3,487.5,488.25,485,485,516
20160501|2015-12-03 19:00,4,486.75,488.75,486.5,488.5,16
20160501|2015-12-03 19:30,4,488,488,488,488,5
20160501|2015-12-03 20:00,4,487.75,487.75,487.5,487.5,12
20160501|2015-12-03 20:30,4,487.5,487.5,487.5,487.5,1
20160501|2015-12-03 21:00,4,487,487,486.75,486.75,8
20160501|2015-12-03 22:00,4,488,488,488,488,2
20160501|2015-12-03 23:30,4,488.25,488.25,488.25,488.25,5
20160501|2015-12-04 00:00,4,488.5,488.5,488.5,488.5,2
20160501|2015-12-04 01:00,4,488.75,489.25,488.75,489,7
20160501|2015-12-04 02:00,4,489,489,489,489,2
20160501|2015-12-04 03:00,4,488.25,488.75,488,488,46
20160501|2015-12-04 03:30,4,487.75,487.75,487.75,487.75,4
20160501|2015-12-04 04:00,4,488,488,487.5,487.5,3
20160501|2015-12-04 05:00,4,487.25,487.5,487,487.5,7
20160501|2015-12-04 06:00,4,486.75,486.75,486.75,486.75,2
20160501|2015-12-04 06:30,4,487,487,486.75,487,3
20160501|2015-12-04 07:00,4,487.25,488.5,487.25,488.25,11
20160501|2015-12-04 08:30,4,488.5,491.25,485.25,487.5,565
20160501|2015-12-04 09:00,4,487.25,489.5,487,488.25,450
20160501|2015-12-04 09:30,4,488.5,489.25,486.75,487.5,242
20160501|2015-12-04 10:00,4,487.25,488,485.5,487,284
20160501|2015-12-04 10:30,4,487.25,490,487.25,490,123
20160501|2015-12-04 11:00,4,489.75,490.75,489.25,490,73
20160501|2015-12-04 11:30,4,489.75,490,488.25,489.75,202
20160501|2015-12-04 12:00,4,490,490,489.75,490,43
20160501|2015-12-04 12:30,4,489.25,489.5,488.75,489,110
20160501|2015-12-04 13:00,4,489.25,491.75,489,490.25,499
20160501|2015-12-06 19:00,7,494.25,497.25,494.25,494.75,131
20160501|2015-12-06 19:30,7,494.75,494.75,493.5,493.5,15
20160501|2015-12-06 20:00,7,495,495,495,495,2
20160501|2015-12-06 20:30,7,495,495,495,495,2
20160501|2015-12-06 21:00,7,494.75,494.75,494.75,494.75,1
20160501|2015-12-06 21:30,7,495.75,495.75,495.75,495.75,1
20160501|2015-12-06 22:00,7,495.5,495.5,495,495,11
20160501|2015-12-06 23:30,7,495.5,495.75,495.5,495.75,19
20160501|2015-12-07 00:00,7,496,496,496,496,6
20160501|2015-12-07 00:30,7,495.5,495.5,495,495,4
20160501|2015-12-07 01:00,7,495,495,495,495,5
20160501|2015-12-07 01:30,7,494.75,494.75,494.5,494.5,9
20160501|2015-12-07 02:00,7,494.5,494.5,493.5,494,15
20160501|2015-12-07 02:30,7,494,494,493.25,493.25,11
20160501|2015-12-07 03:00,7,493.5,493.75,493.5,493.75,2
20160501|2015-12-07 03:30,7,494,494.5,493.5,494.5,26
20160501|2015-12-07 04:00,7,494.75,495,494.75,495,8
20160501|2015-12-07 04:30,7,495.25,495.5,495,495,18
20160501|2015-12-07 05:00,7,494.75,495,494.75,494.75,7
20160501|2015-12-07 05:30,7,494.75,494.75,494.25,494.25,11
20160501|2015-12-07 06:00,7,494,495,494,495,44
20160501|2015-12-07 06:30,7,494.75,494.75,494.5,494.5,6
20160501|2015-12-07 07:00,7,494.25,494.75,494,494.5,39
20160501|2015-12-07 07:30,7,494,494.25,493.5,493.5,14
20160501|2015-12-07 08:30,7,494.25,498.75,493.5,495.5,1256
20160501|2015-12-07 09:00,7,495.5,495.5,492.5,493,338
20160501|2015-12-07 09:30,7,492.5,496.25,492.5,496.25,263
20160501|2015-12-07 10:00,7,496,496.5,494.25,494.75,108
20160501|2015-12-07 10:30,7,494.5,494.5,492,492.75,237
20160501|2015-12-07 11:00,7,492.5,493.25,491.25,491.25,185
20160501|2015-12-07 11:30,7,491.5,492,491,492,302
20160501|2015-12-07 12:00,7,491.75,493.25,491,491.5,458
20160501|2015-12-07 12:30,7,492.25,492.75,490.75,491.75,113
20160501|2015-12-07 13:00,7,491.75,492.25,488.75,489.25,639
20160501|2015-12-07 19:00,8,488.5,489.75,488.25,489.75,9
20160501|2015-12-07 19:30,8,490,490.75,489.75,490.75,15
20160501|2015-12-07 20:30,8,490.25,490.25,490.25,490.25,1
20160501|2015-12-07 21:00,8,490.25,490.25,490,490,12
20160501|2015-12-07 21:30,8,489.75,489.75,489.75,489.75,2
20160501|2015-12-08 00:00,8,489.5,489.5,489.5,489.5,1
20160501|2015-12-08 00:30,8,489.5,490,489.25,490,14
20160501|2015-12-08 01:00,8,490,490,490,490,2
20160501|2015-12-08 01:30,8,489.5,489.75,489.5,489.5,3
20160501|2015-12-08 02:00,8,489.25,489.25,488.75,488.75,4
20160501|2015-12-08 02:30,8,488.75,489,488.75,489,5
20160501|2015-12-08 03:30,8,489,489,488.25,488.25,4
20160501|2015-12-08 04:00,8,487.75,487.75,487.5,487.5,6
20160501|2015-12-08 04:30,8,487.25,487.5,487.25,487.5,7
20160501|2015-12-08 05:00,8,487.25,487.5,486.5,486.5,13
20160501|2015-12-08 05:30,8,487,487.5,486.75,486.75,15
20160501|2015-12-08 06:00,8,487.25,487.25,486.5,486.5,10
20160501|2015-12-08 06:30,8,486.5,486.75,486.25,486.75,10
20160501|2015-12-08 07:00,8,487,489.25,486.75,488.5,51
20160501|2015-12-08 07:30,8,488.75,488.75,488.5,488.5,3
20160501|2015-12-08 08:30,8,487.5,488.5,483.25,486,581
20160501|2015-12-08 09:00,8,485.75,486,484.75,484.75,308
20160501|2015-12-08 09:30,8,485,485.5,484.5,485,144
20160501|2015-12-08 10:00,8,484.75,488.75,484.25,487.5,382
20160501|2015-12-08 10:30,8,487.5,488,486,488,235
20160501|2015-12-08 11:00,8,488,488.25,486.75,486.75,129
20160501|2015-12-08 11:30,8,486.75,487,485,486.5,185
20160501|2015-12-08 12:00,8,486.5,487.5,486.25,486.75,117
20160501|2015-12-08 12:30,8,486.5,488.25,486.5,488,85
20160501|2015-12-08 13:00,8,488,488.75,486.75,487.5,434
20160501|2015-12-08 19:00,9,488,488,488,488,15
20160501|2015-12-08 19:30,9,488,488,487.75,488,13
20160501|2015-12-08 20:00,9,488,488,488,488,18
20160501|2015-12-08 20:30,9,488.25,488.25,488.25,488.25,1
20160501|2015-12-08 21:00,9,488.5,489.25,488.5,489.25,10
20160501|2015-12-08 22:30,9,489.25,489.5,489.25,489.5,16
20160501|2015-12-08 23:30,9,489.75,489.75,489.5,489.5,7
20160501|2015-12-09 00:00,9,489.5,489.75,489.5,489.75,4
20160501|2015-12-09 00:30,9,490,490,490,490,2
20160501|2015-12-09 01:00,9,490,490,490,490,1
20160501|2015-12-09 01:30,9,489.25,489.25,489.25,489.25,1
20160501|2015-12-09 02:00,9,489.5,489.5,489.5,489.5,2
20160501|2015-12-09 02:30,9,489.5,489.5,489.5,489.5,3
20160501|2015-12-09 03:00,9,490,490.25,490,490.25,4
20160501|2015-12-09 03:30,9,490,490,490,490,2
20160501|2015-12-09 04:00,9,490,491,490,491,10
20160501|2015-12-09 04:30,9,491,491,490.75,490.75,2
20160501|2015-12-09 05:00,9,490.25,490.75,490.25,490.75,5
20160501|2015-12-09 05:30,9,491,491.5,491,491.5,6
20160501|2015-12-09 06:00,9,492,492,491.25,491.25,5
20160501|2015-12-09 06:30,9,491.75,492.5,491.75,492.5,12
20160501|2015-12-09 07:00,9,491.75,491.75,491.75,491.75,6
20160501|2015-12-09 07:30,9,491.25,491.5,491.25,491.5,6
20160501|2015-12-09 08:30,9,492,494,490.75,492.5,511
20160501|2015-12-09 09:00,9,493,495.75,492.75,495.5,266
20160501|2015-12-09 09:30,9,496,497.5,495,495,498
20160501|2015-12-09 10:00,9,496.25,496.75,494.5,494.5,515
20160501|2015-12-09 10:30,9,495,496,493.75,496,110
20160501|2015-12-09 11:00,9,496.5,497.25,493.5,495.5,348
20160501|2015-12-09 11:30,9,495.25,495.25,491.25,493,316
20160501|2015-12-09 12:00,9,493.25,494,492.5,492.5,200
20160501|2015-12-09 12:30,9,492.75,494.75,492.5,494.5,144
20160501|2015-12-09 13:00,9,494.75,496.25,494.25,495.75,674
20160501|2015-12-09 19:00,10,495.5,496.75,495.25,495.75,66
20160501|2015-12-09 19:30,10,495.25,495.25,495.25,495.25,1
20160501|2015-12-09 20:00,10,495.5,495.5,495.5,495.5,1
20160501|2015-12-09 20:30,10,495.75,495.75,495.75,495.75,9
20160501|2015-12-09 21:00,10,495.25,495.25,495.25,495.25,4
20160501|2015-12-09 21:30,10,494.75,494.75,494.5,494.5,6
20160501|2015-12-09 23:00,10,494,494,494,494,1
20160501|2015-12-10 00:00,10,494.25,494.25,494,494,2
20160501|2015-12-10 00:30,10,494,494,494,494,5
20160501|2015-12-10 01:00,10,494.5,494.5,494.5,494.5,11
20160501|2015-12-10 02:00,10,494.75,494.75,494,494,18
20160501|2015-12-10 02:30,10,494.25,494.75,494,494.75,10
20160501|2015-12-10 03:00,10,494.25,494.25,494.25,494.25,1
20160501|2015-12-10 03:30,10,493.75,493.75,493.5,493.5,9
20160501|2015-12-10 04:00,10,493.25,493.25,492.75,492.75,4
20160501|2015-12-10 04:30,10,492.5,492.5,492,492.5,34
20160501|2015-12-10 05:00,10,492.25,493,492.25,492.75,13
20160501|2015-12-10 05:30,10,493,493.25,493,493.25,4
20160501|2015-12-10 06:30,10,493,493,492.75,492.75,3
20160501|2015-12-10 07:00,10,492.75,492.75,492.25,492.75,5
20160501|2015-12-10 07:30,10,492.75,492.75,492.75,492.75,1
20160501|2015-12-10 08:30,10,492.5,495.75,491.5,495.75,572
20160501|2015-12-10 09:00,10,495.75,500.25,495.75,499.5,605
20160501|2015-12-10 09:30,10,499.5,501.75,499.5,501,403
20160501|2015-12-10 10:00,10,501,501.75,500.5,501.25,184
20160501|2015-12-10 10:30,10,501.5,502.75,501.5,502,245
20160501|2015-12-10 11:00,10,502,502.75,501,502,178
20160501|2015-12-10 11:30,10,502,503.5,502,503,444
20160501|2015-12-10 12:00,10,503,503,501.5,501.75,130
20160501|2015-12-10 12:30,10,501.75,502.75,501.5,501.5,156
20160501|2015-12-10 13:00,10,501.5,501.75,499.75,501.25,868
20160501|2015-12-10 19:00,11,500.75,500.75,500.5,500.5,19
20160501|2015-12-10 19:30,11,498.75,498.75,498.25,498.5,8
20160501|2015-12-10 20:00,11,498.5,498.75,498.5,498.75,6
20160501|2015-12-10 20:30,11,498.75,498.75,498.75,498.75,7
20160501|2015-12-10 21:00,11,499,499,499,499,4
20160501|2015-12-10 22:00,11,498.75,498.75,498.75,498.75,15
20160501|2015-12-10 23:00,11,498,498,498,498,4
20160501|2015-12-10 23:30,11,498.25,499.5,498.25,499.5,9
20160501|2015-12-11 00:00,11,500.25,500.75,499.75,499.75,4
20160501|2015-12-11 00:30,11,500,500,499.75,499.75,2
20160501|2015-12-11 01:00,11,499.25,499.25,499.25,499.25,1
20160501|2015-12-11 01:30,11,499.5,499.5,499.5,499.5,1
20160501|2015-12-11 02:00,11,499.75,499.75,499.5,499.5,5
20160501|2015-12-11 02:30,11,499.5,499.5,499.5,499.5,8
20160501|2015-12-11 03:00,11,499.5,500,499.5,499.5,19
20160501|2015-12-11 03:30,11,499.5,499.5,499.5,499.5,4
20160501|2015-12-11 04:30,11,499.5,499.5,499.5,499.5,3
20160501|2015-12-11 05:00,11,499,499,499,499,1
20160501|2015-12-11 05:30,11,499,499.25,499,499.25,6
20160501|2015-12-11 06:00,11,499.25,500.25,499.25,500,13
20160501|2015-12-11 07:00,11,500.25,501.5,500.25,501.25,35
20160501|2015-12-11 07:30,11,501.25,501.25,501.25,501.25,3
20160501|2015-12-11 08:30,11,501.5,503.25,498.5,500.75,708
20160501|2015-12-11 09:00,11,500.5,500.5,493,495.5,896
20160501|2015-12-11 09:30,11,495.5,496.75,493.75,496.75,172
20160501|2015-12-11 10:00,11,497,497.75,495,496.25,158
20160501|2015-12-11 10:30,11,496,497.75,495.5,497.5,147
20160501|2015-12-11 11:00,11,497.75,499.25,497.75,498.5,81
20160501|2015-12-11 11:30,11,498.5,498.75,497,497.25,87
20160501|2015-12-11 12:00,11,497,498,497,497.75,158
20160501|2015-12-11 12:30,11,497.75,498.25,497.5,497.5,25
20160501|2015-12-11 13:00,11,497.25,497.75,495.75,496.25,489
20160501|2015-12-13 19:00,14,497,498,497,498,3
20160501|2015-12-13 20:00,14,498.5,498.5,498.5,498.5,4
20160501|2015-12-13 20:30,14,498.5,498.75,498.25,498.25,27
20160501|2015-12-13 21:00,14,498.25,498.25,498.25,498.25,10
20160501|2015-12-13 21:30,14,498.25,498.5,498.25,498.5,13
20160501|2015-12-14 00:00,14,498,498.25,498,498.25,21
20160501|2015-12-14 01:00,14,497.75,497.75,497.75,497.75,3
20160501|2015-12-14 01:30,14,497.75,498,497.75,497.75,4
20160501|2015-12-14 02:00,14,497.5,497.5,496.75,496.75,4
20160501|2015-12-14 02:30,14,497,497,496.25,496.75,5
20160501|2015-12-14 03:00,14,497,497,496.75,496.75,10
20160501|2015-12-14 03:30,14,496.75,497.25,496.5,496.75,11
20160501|2015-12-14 04:00,14,496.5,497.25,496.5,497.25,7
20160501|2015-12-14 05:00,14,497,497.5,497,497.5,3
20160501|2015-12-14 05:30,14,497.25,497.25,497.25,497.25,6
20160501|2015-12-14 06:00,14,497.75,498.5,497.25,498.5,14
20160501|2015-12-14 06:30,14,496.75,497,494.5,494.75,46
20160501|2015-12-14 07:00,14,494.75,495,494.5,494.5,24
20160501|2015-12-14 07:30,14,494.25,495.75,494.25,495.5,45
20160501|2015-12-14 08:30,14,495,500.75,495,497.75,650
20160501|2015-12-14 09:00,14,498,500,497.5,497.5,473
20160501|2015-12-14 09:30,14,497.5,501,496.75,500.75,282
20160501|2015-12-14 10:00,14,500.75,502.5,500.5,502,371
20160501|2015-12-14 10:30,14,501.75,502,500.5,501,220
20160501|2015-12-14 11:00,14,501,501,499.25,499.75,110
20160501|2015-12-14 11:30,14,500,501.25,499.75,500.5,159
20160501|2015-12-14 12:00,14,500.25,501.25,500,501.25,75
20160501|2015-12-14 12:30,14,501.25,501.75,499,499,85
20160501|2015-12-14 13:00,14,499.25,500,498,498,395
20160501|2015-12-14 19:30,15,497.5,497.5,497.5,497.5,30
20160501|2015-12-14 20:30,15,498,498,498,498,5
20160501|2015-12-14 21:00,15,498,498,498,498,2
20160501|2015-12-14 21:30,15,497.25,497.25,497.25,497.25,10
20160501|2015-12-14 22:00,15,497.25,497.25,497.25,497.25,10
20160501|2015-12-14 23:30,15,497.75,497.75,497.75,497.75,1
20160501|2015-12-15 00:00,15,497.25,498,497.25,498,9
20160501|2015-12-15 00:30,15,497.75,497.75,497.75,497.75,4
20160501|2015-12-15 01:00,15,496.75,496.75,496.75,496.75,1
20160501|2015-12-15 01:30,15,497.25,497.25,497,497,4
20160501|2015-12-15 02:00,15,496.5,496.5,496.5,496.5,2
20160501|2015-12-15 02:30,15,496.75,496.75,496.75,496.75,6
20160501|2015-12-15 03:00,15,497,497,497,497,6
20160501|2015-12-15 03:30,15,497.25,497.25,497.25,497.25,2
20160501|2015-12-15 04:00,15,498.25,498.5,498.25,498.25,8
20160501|2015-12-15 05:00,15,498.75,498.75,498.5,498.5,48
20160501|2015-12-15 05:30,15,498.5,498.5,497.5,497.75,119
20160501|2015-12-15 06:00,15,497.75,497.75,496.25,496.5,140
20160501|2015-12-15 06:30,15,496.5,497,496.5,497,16
20160501|2015-12-15 07:00,15,496.75,496.75,495,495,49
20160501|2015-12-15 07:30,15,495.25,496.25,494.75,495.25,42
20160501|2015-12-15 08:30,15,495.75,497,492.75,497,531
20160501|2015-12-15 09:00,15,497,498,495.75,496.25,272
20160501|2015-12-15 09:30,15,496.25,497.25,494.5,496.75,152
20160501|2015-12-15 10:00,15,497.25,499.25,497,498.5,166
20160501|2015-12-15 10:30,15,498.75,500.75,498.5,500.25,156
20160501|2015-12-15 11:00,15,500,502.25,499,502.25,389
20160501|2015-12-15 11:30,15,502.5,504.25,502.25,502.75,285
20160501|2015-12-15 12:00,15,502.75,503.75,502.25,503,162
20160501|2015-12-15 12:30,15,503.25,504,502.75,503.75,112
20160501|2015-12-15 13:00,15,503.75,504,499,499.25,520
20160501|2015-12-15 19:00,16,499.75,500,499.5,500,23
20160501|2015-12-15 20:30,16,501,501,501,501,17
20160501|2015-12-15 21:00,16,501,501.75,501,501.75,5
20160501|2015-12-15 23:00,16,501,501,501,501,1
20160501|2015-12-15 23:30,16,500.75,500.75,500.75,500.75,1
20160501|2015-12-16 00:00,16,500.5,500.5,500.5,500.5,1
20160501|2015-12-16 00:30,16,500.5,500.5,500.5,500.5,6
20160501|2015-12-16 01:00,16,499.75,499.75,499.75,499.75,3
20160501|2015-12-16 01:30,16,499.25,499.25,499.25,499.25,3
20160501|2015-12-16 02:00,16,499.75,499.75,499.25,499.75,11
20160501|2015-12-16 02:30,16,500,501,500,501,10
20160501|2015-12-16 03:00,16,500.5,500.5,500.25,500.25,2
20160501|2015-12-16 03:30,16,500.5,500.75,499.75,499.75,15
20160501|2015-12-16 04:00,16,500,500,499.5,499.5,6
20160501|2015-12-16 04:30,16,499.75,500.5,499.75,500.5,3
20160501|2015-12-16 05:00,16,500.5,500.75,500.5,500.75,4
20160501|2015-12-16 05:30,16,501,501,500.75,501,35
20160501|2015-12-16 06:00,16,501,501,501,501,8
20160501|2015-12-16 06:30,16,500.75,501,500.5,500.5,14
20160501|2015-12-16 07:00,16,500.75,502.5,500.75,501.5,68
20160501|2015-12-16 07:30,16,501,501,500.75,500.75,6
20160501|2015-12-16 08:30,16,500.75,501,496.5,498.25,305
20160501|2015-12-16 09:00,16,497.5,501.5,497.25,500.25,202
20160501|2015-12-16 09:30,16,500,500.75,499,499,308
20160501|2015-12-16 10:00,16,498.75,499,493.25,493.5,670
20160501|2015-12-16 10:30,16,493.5,494,489.75,492,776
20160501|2015-12-16 11:00,16,492,492.25,490.5,490.75,148
20160501|2015-12-16 11:30,16,490.75,491.25,489.75,490.75,78
20160501|2015-12-16 12:00,16,490.5,491.25,490.5,491.25,72
20160501|2015-12-16 12:30,16,491.25,491.75,490.75,491.25,165
20160501|2015-12-16 13:00,16,490.75,491.75,489.75,490.5,472
20160501|2015-12-16 19:00,17,490,490,488.75,489.5,9
20160501|2015-12-16 19:30,17,488.5,489.25,488.5,489.25,4
20160501|2015-12-16 20:00,17,489.25,489.25,488.25,488.5,19
20160501|2015-12-16 20:30,17,488.25,488.25,488.25,488.25,3
20160501|2015-12-16 22:30,17,487.75,488.5,487.75,488.25,24
20160501|2015-12-17 01:00,17,488,488,488,488,2
20160501|2015-12-17 02:00,17,488.75,489,488.75,488.75,11
20160501|2015-12-17 02:30,17,489,489,488.75,488.75,12
20160501|2015-12-17 03:00,17,489,489.25,488.75,488.75,11
20160501|2015-12-17 03:30,17,488.5,488.5,488.25,488.5,35
20160501|2015-12-17 04:00,17,489.5,489.75,488,488,9
20160501|2015-12-17 04:30,17,487.75,487.75,487,487,22
20160501|2015-12-17 05:00,17,486.5,486.5,485.75,486,18
20160501|2015-12-17 05:30,17,486.75,487,486,486,24
20160501|2015-12-17 06:00,17,486.25,486.5,486.25,486.25,8
20160501|2015-12-17 06:30,17,486,486.5,485.75,485.75,14
20160501|2015-12-17 07:00,17,486,487.25,485.75,486.75,35
20160501|2015-12-17 07:30,17,486,486,485.5,485.5,18
20160501|2015-12-17 08:30,17,485.25,485.75,481,481.25,764
20160501|2015-12-17 09:00,17,481.25,482.75,481,481.25,310
20160501|2015-12-17 09:30,17,481.5,481.75,479.75,479.75,452
20160501|2015-12-17 10:00,17,479.75,480.5,479.25,479.75,299
20160501|2015-12-17 10:30,17,479.5,481,479.25,480,313
20160501|2015-12-17 11:00,17,479.75,483.5,479.5,483.25,419
20160501|2015-12-17 11:30,17,483.25,484.25,482,483,209
20160501|2015-12-17 12:00,17,483.25,488.75,483.25,488.5,462
20160501|2015-12-17 12:30,17,488.75,494.75,488.75,491.5,624
20160501|2015-12-17 13:00,17,491.75,492,489.25,492,316
20160501|2015-12-17 20:00,18,488.5,488.5,488.5,488.5,3
20160501|2015-12-17 20:30,18,488.5,488.5,488.5,488.5,1
20160501|2015-12-17 21:00,18,489.25,489.25,489.25,489.25,1
20160501|2015-12-17 22:00,18,489.25,490,489.25,490,5
20160501|2015-12-17 22:30,18,490.5,491,490.5,491,8
20160501|2015-12-17 23:30,18,490.25,490.25,490.25,490.25,1
20160501|2015-12-18 00:30,18,490.25,490.25,490.25,490.25,1
20160501|2015-12-18 01:30,18,490.25,490.25,489.75,489.75,4
20160501|2015-12-18 02:30,18,488.5,489,487.75,488.75,17
20160501|2015-12-18 03:00,18,489.25,489.25,489.25,489.25,1
20160501|2015-12-18 03:30,18,489,489.75,489,489.75,20
20160501|2015-12-18 04:00,18,489.5,489.5,489,489,14
20160501|2015-12-18 04:30,18,489.75,489.75,489.75,489.75,3
20160501|2015-12-18 05:00,18,489.25,490,489.25,490,13
20160501|2015-12-18 06:00,18,489.25,489.75,489,489.75,14
20160501|2015-12-18 06:30,18,490,490,489,489,7
20160501|2015-12-18 07:00,18,489.25,490.5,489.25,490.5,7
20160501|2015-12-18 07:30,18,489.5,489.5,489.5,489.5,3
20160501|2015-12-18 08:30,18,490.5,498.75,488.5,496.5,759
20160501|2015-12-18 09:00,18,496.75,503.25,496.5,502,626
20160501|2015-12-18 09:30,18,502.25,503,501,501,470
20160501|2015-12-18 10:00,18,501,504,501,503.75,195
20160501|2015-12-18 10:30,18,504,505.25,502,502.25,619
20160501|2015-12-18 11:00,18,502.25,502.75,495,495.5,511
20160501|2015-12-18 11:30,18,495.25,496.25,492,492.5,750
20160501|2015-12-18 12:00,18,492.75,494,491.75,492.75,265
20160501|2015-12-18 12:30,18,492.75,492.75,491,491,205
20160501|2015-12-18 13:00,18,490.75,493.5,489.25,493.5,1144
20160501|2015-12-20 19:00,21,492.5,492.5,489.25,491,37
20160501|2015-12-20 19:30,21,491,491,490.75,490.75,2
20160501|2015-12-20 20:00,21,491.25,491.5,491.25,491.5,2
20160501|2015-12-20 21:00,21,491.5,491.5,491,491,9
20160501|2015-12-20 21:30,21,490.75,491,490.75,491,5
20160501|2015-12-20 22:00,21,492.25,492.5,492.25,492.25,9
20160501|2015-12-20 23:00,21,492.5,492.5,492.5,492.5,1
20160501|2015-12-20 23:30,21,492,492,491.75,491.75,7
20160501|2015-12-21 00:00,21,491.5,491.75,491.5,491.5,3
20160501|2015-12-21 00:30,21,491.5,492,491.5,492,6
20160501|2015-12-21 01:00,21,492,492,491.75,492,9
20160501|2015-12-21 01:30,21,492,492.25,492,492.25,6
20160501|2015-12-21 03:00,21,493,493,493,493,10
20160501|2015-12-21 03:30,21,492.75,492.75,492.75,492.75,1
20160501|2015-12-21 04:00,21,492.75,492.75,492.5,492.5,6
20160501|2015-12-21 04:30,21,492.5,493.25,492.5,493.25,37
20160501|2015-12-21 05:00,21,493.25,494,493,494,4
20160501|2015-12-21 05:30,21,494.75,495,494.25,494.25,7
20160501|2015-12-21 06:00,21,494,494.25,493.75,493.75,6
20160501|2015-12-21 06:30,21,493.75,493.75,493.75,493.75,3
20160501|2015-12-21 07:00,21,494.5,494.5,493.75,493.75,2
20160501|2015-12-21 07:30,21,494.25,494.25,493.5,493.5,5
20160501|2015-12-21 08:30,21,493.25,494,491,491.75,211
20160501|2015-12-21 09:00,21,491,497.75,491,493.75,305
20160501|2015-12-21 09:30,21,493.5,493.75,490,491.5,266
20160501|2015-12-21 10:00,21,491.25,491.25,489.25,489.75,93
20160501|2015-12-21 10:30,21,489.5,489.5,486,486.75,327
20160501|2015-12-21 11:00,21,486,487.25,485.5,487.25,108
20160501|2015-12-21 11:30,21,487.25,489,487,489,141
20160501|2015-12-21 12:00,21,489,489,486.75,487.25,47
20160501|2015-12-21 12:30,21,487.25,487.75,487.25,487.75,22
20160501|2015-12-21 13:00,21,487.5,488,485.75,487,890
20160501|2015-12-21 19:00,22,486.5,486.75,486.5,486.75,43
20160501|2015-12-21 19:30,22,487.5,487.5,487.5,487.5,5
20160501|2015-12-21 20:30,22,487.5,487.5,487.25,487.25,3
20160501|2015-12-21 21:00,22,487.25,487.25,487.25,487.25,10
20160501|2015-12-21 21:30,22,487.5,487.5,486.75,486.75,4
20160501|2015-12-21 22:00,22,486.75,486.75,486.75,486.75,4
20160501|2015-12-22 00:00,22,487,487,487,487,1
20160501|2015-12-22 01:00,22,486.75,486.75,486.5,486.5,2
20160501|2015-12-22 01:30,22,487,487.5,487,487.5,52
20160501|2015-12-22 02:00,22,487,487,487,487,2
20160501|2015-12-22 02:30,22,486.75,486.75,486.5,486.5,3
20160501|2015-12-22 03:30,22,486.75,487,486.75,487,26
20160501|2015-12-22 04:00,22,487,488,487,488,22
20160501|2015-12-22 04:30,22,487.5,487.5,487.25,487.5,12
20160501|2015-12-22 05:00,22,487.5,488.25,487.5,488,40
20160501|2015-12-22 05:30,22,488,488.25,487.5,487.5,16
20160501|2015-12-22 06:00,22,487.5,487.75,487.5,487.75,25
20160501|2015-12-22 06:30,22,487.5,487.5,487.25,487.25,7
20160501|2015-12-22 07:00,22,487.25,488.25,487.25,488.25,7
20160501|2015-12-22 07:30,22,488.25,488.25,488.25,488.25,3
20160501|2015-12-22 08:30,22,487.5,489.75,486.5,487.75,402
20160501|2015-12-22 09:00,22,487.25,487.25,485.75,487,50
20160501|2015-12-22 09:30,22,487,488,484,484.5,413
20160501|2015-12-22 10:00,22,484.5,485.25,483,483,228
20160501|2015-12-22 10:30,22,483.5,483.75,481.75,482.25,354
20160501|2015-12-22 11:00,22,482.25,482.25,481.25,481.5,84
20160501|2015-12-22 11:30,22,481.25,482.25,481.25,481.5,202
20160501|2015-12-22 12:00,22,481.25,481.5,480.5,480.5,177
20160501|2015-12-22 12:30,22,480.5,480.75,479.25,479.5,414
20160501|2015-12-22 13:00,22,479.5,481,478.5,480,1054
20160501|2015-12-22 19:00,23,480,480,478.5,478.5,43
20160501|2015-12-22 19:30,23,478.5,478.5,478.25,478.5,21
20160501|2015-12-22 20:00,23,478.5,478.5,478.5,478.5,14
20160501|2015-12-22 20:30,23,478.75,478.75,478.75,478.75,5
20160501|2015-12-22 22:00,23,479.5,479.5,479.5,479.5,1
20160501|2015-12-22 23:00,23,480,480,480,480,1
20160501|2015-12-23 00:00,23,480,480,480,480,1
20160501|2015-12-23 00:30,23,479.75,479.75,479.5,479.5,7
20160501|2015-12-23 01:00,23,479.75,480,479.75,480,8
20160501|2015-12-23 01:30,23,480,480,480,480,1
20160501|2015-12-23 02:00,23,480.25,481,480.25,481,6
20160501|2015-12-23 03:30,23,481.5,482,481.25,482,7
20160501|2015-12-23 04:00,23,481.25,481.75,480.75,481.5,24
20160501|2015-12-23 04:30,23,481.5,481.5,480.75,481.25,11
20160501|2015-12-23 05:00,23,481,481.5,481,481,11
20160501|2015-12-23 06:00,23,481,481,480.5,481,15
20160501|2015-12-23 07:00,23,480.75,480.75,480.5,480.5,5
20160501|2015-12-23 07:30,23,480,480,480,480,9
20160501|2015-12-23 08:30,23,479.75,480.5,477.25,480.25,556
20160501|2015-12-23 09:00,23,480.5,481,477,478.25,330
20160501|2015-12-23 09:30,23,478.5,481,478,479.5,271
20160501|2015-12-23 10:00,23,478.75,479.75,477.25,479.75,164
20160501|2015-12-23 10:30,23,480,480,478.25,478.5,153
20160501|2015-12-23 11:00,23,478.5,478.5,476.5,477,142
20160501|2015-12-23 11:30,23,476.5,478,476.5,476.75,141
20160501|2015-12-23 12:00,23,477,477,476.25,476.25,60
20160501|2015-12-23 12:30,23,476.25,476.5,475.75,476.25,219
20160501|2015-12-23 13:00,23,476.25,477.5,475.75,476.25,437
20160501|2015-12-23 19:00,24,476,476.5,475.25,476.25,87
20160501|2015-12-23 19:30,24,476.75,476.75,476.75,476.75,1
20160501|2015-12-23 20:30,24,477,477,476.75,476.75,6
20160501|2015-12-23 21:00,24,476.75,476.75,476.75,476.75,3
20160501|2015-12-23 23:00,24,477.25,477.25,477.25,477.25,19
20160501|2015-12-23 23:30,24,477,477,477,477,1
20160501|2015-12-24 00:30,24,476.75,476.75,476.75,476.75,1
20160501|2015-12-24 01:00,24,477,477,477,477,1
20160501|2015-12-24 01:30,24,477.25,477.75,477.25,477.75,29
20160501|2015-12-24 03:30,24,477.5,478,477.25,477.5,5
20160501|2015-12-24 04:00,24,478,478.25,478,478.25,7
20160501|2015-12-24 04:30,24,478,478.75,478,478.75,7
20160501|2015-12-24 05:00,24,478.5,478.5,478.25,478.25,5
20160501|2015-12-24 05:30,24,478.5,478.5,478,478,9
20160501|2015-12-24 06:00,24,478.5,478.5,478.5,478.5,2
20160501|2015-12-24 07:00,24,478.25,478.25,477.25,477.75,211
20160501|2015-12-24 07:30,24,477.5,477.5,477.5,477.5,6
20160501|2015-12-24 08:30,24,478,478.5,476,478.25,136
20160501|2015-12-24 09:00,24,478.5,478.75,476,476,98
20160501|2015-12-24 09:30,24,476.5,476.5,475,475,121
20160501|2015-12-24 10:00,24,475.25,475.25,474.5,474.75,68
20160501|2015-12-24 10:30,24,474.5,477,474.5,474.75,241
20160501|2015-12-24 11:00,24,475,475,474.75,474.75,54
20160501|2015-12-24 11:30,24,474.75,476,474.5,474.5,254
20160501|2015-12-24 12:00,24,474.75,475.75,474.75,475.25,105
20160501|2015-12-27 19:00,28,475.5,477,474.5,477,17
20160501|2015-12-27 19:30,28,478,478,477.5,477.5,5
20160501|2015-12-27 20:30,28,476.25,476.25,476.25,476.25,12
20160501|2015-12-27 21:00,28,476.5,476.5,476.5,476.5,6
20160501|2015-12-28 00:30,28,477.5,477.5,477.5,477.5,1
20160501|2015-12-28 01:00,28,477.25,478.25,477.25,478.25,7
20160501|2015-12-28 01:30,28,477.25,477.75,477.25,477.75,2
20160501|2015-12-28 02:00,28,478.25,479.25,478.25,478.25,7
20160501|2015-12-28 02:30,28,478.5,479,478.5,479,4
20160501|2015-12-28 03:00,28,478.5,478.5,477.5,477.5,4
20160501|2015-12-28 04:00,28,478.75,478.75,477.75,477.75,2
20160501|2015-12-28 04:30,28,477.5,477.5,477.5,477.5,2
20160501|2015-12-28 05:00,28,478,478,477.75,477.75,9
20160501|2015-12-28 05:30,28,477.75,477.75,477.75,477.75,5
20160501|2015-12-28 06:00,28,477.5,477.5,477,477,2
20160501|2015-12-28 06:30,28,477.5,477.5,476.5,476.75,14
20160501|2015-12-28 07:00,28,477.5,477.5,476.75,477,9
20160501|2015-12-28 07:30,28,476.75,477,476.5,477,10
20160501|2015-12-28 08:30,28,476.5,479.25,476.25,478.25,508
20160501|2015-12-28 09:00,28,478,478.5,475.75,476.25,193
20160501|2015-12-28 09:30,28,476,476.25,473.5,473.75,256
20160501|2015-12-28 10:00,28,473.5,474.5,473.5,474,153
20160501|2015-12-28 10:30,28,473.75,474.5,473.25,473.25,95
20160501|2015-12-28 11:00,28,473.5,474.25,473,473,187
20160501|2015-12-28 11:30,28,473.25,475,473,475,136
20160501|2015-12-28 12:00,28,475,475.75,474.5,475.5,132
20160501|2015-12-28 12:30,28,475.75,475.75,474,474,71
20160501|2015-12-28 13:00,28,473.75,474.5,473,474.25,212
20160501|2015-12-28 19:00,29,475.25,475.5,475,475.5,5
20160501|2015-12-28 19:30,29,475.25,475.25,474.75,474.75,4
20160501|2015-12-28 22:30,29,475.25,475.5,475.25,475.5,43
20160501|2015-12-29 00:00,29,476.75,477.75,476.75,477.5,9
20160501|2015-12-29 01:00,29,476.75,477,476.75,477,3
20160501|2015-12-29 01:30,29,477.25,477.25,477.25,477.25,1
20160501|2015-12-29 02:00,29,477.25,477.75,477,477,4
20160501|2015-12-29 02:30,29,477.25,477.5,477,477,6
20160501|2015-12-29 03:00,29,477,477,476,476.25,5
20160501|2015-12-29 03:30,29,476,477.25,476,477.25,18
20160501|2015-12-29 04:00,29,477.25,477.75,477,477.75,9
20160501|2015-12-29 04:30,29,477.25,477.25,477,477,3
20160501|2015-12-29 05:00,29,477,477,476.75,476.75,9
20160501|2015-12-29 05:30,29,476.5,478.25,476.5,477.5,156
20160501|2015-12-29 06:00,29,477.75,478.75,477.75,477.75,110
20160501|2015-12-29 06:30,29,477.5,478.25,477.5,477.75,3
20160501|2015-12-29 07:00,29,477.75,478.75,477.5,478.5,45
20160501|2015-12-29 07:30,29,479,479,478.25,479,9
20160501|2015-12-29 08:30,29,479.25,479.75,474,475,396
20160501|2015-12-29 09:00,29,475,475.75,474.25,475,110
20160501|2015-12-29 09:30,29,474.75,475.25,474,474.75,52
20160501|2015-12-29 10:00,29,474.5,474.75,474,474.75,90
20160501|2015-12-29 10:30,29,474.5,476.75,473.75,476.5,156
20160501|2015-12-29 11:00,29,476.5,478.75,476.5,478.25,106
20160501|2015-12-29 11:30,29,478.5,478.5,477.5,478.25,59
20160501|2015-12-29 12:00,29,478.75,483.25,478.75,481,604
20160501|2015-12-29 12:30,29,480.75,482,480.5,482,168
20160501|2015-12-29 13:00,29,482,482.5,481.25,482.25,351
20160501|2015-12-29 19:00,30,482,484.25,482,484,22
20160501|2015-12-29 19:30,30,483.75,483.75,483.75,483.75,2
20160501|2015-12-29 20:00,30,483.5,483.5,483.5,483.5,1
20160501|2015-12-29 20:30,30,483.5,483.75,483.5,483.75,10
20160501|2015-12-29 21:00,30,483.75,484,483.75,484,5
20160501|2015-12-29 21:30,30,484,484,484,484,2
20160501|2015-12-29 22:00,30,484.25,484.25,484,484,25
20160501|2015-12-29 22:30,30,484.25,484.25,484.25,484.25,2
20160501|2015-12-29 23:00,30,484.5,484.75,484.5,484.75,10
20160501|2015-12-30 00:00,30,484.75,484.75,484.5,484.5,2
20160501|2015-12-30 00:30,30,484.25,484.25,484.25,484.25,13
20160501|2015-12-30 01:00,30,484.25,484.25,484.25,484.25,5
20160501|2015-12-30 02:00,30,484.5,484.5,484.5,484.5,2
20160501|2015-12-30 02:30,30,484.5,484.5,484.25,484.25,4
20160501|2015-12-30 03:00,30,484.5,484.5,484.5,484.5,4
20160501|2015-12-30 03:30,30,484.75,484.75,484.75,484.75,2
20160501|2015-12-30 04:00,30,484.75,484.75,484.75,484.75,1
20160501|2015-12-30 04:30,30,484.75,484.75,484.75,484.75,3
20160501|2015-12-30 05:00,30,484.5,484.5,484.25,484.25,6
20160501|2015-12-30 05:30,30,484.25,484.25,484.25,484.25,1
20160501|2015-12-30 06:00,30,484.5,484.75,484.5,484.75,10
20160501|2015-12-30 06:30,30,484.75,485,484.75,485,18
20160501|2015-12-30 07:00,30,484.5,485.25,484.5,485.25,12
20160501|2015-12-30 07:30,30,485,485,484.75,484.75,6
20160501|2015-12-30 08:30,30,485,485,481.75,483.5,271
20160501|2015-12-30 09:00,30,483.75,484.5,480.5,481,145
20160501|2015-12-30 09:30,30,481.25,481.25,477.75,478.25,285
20160501|2015-12-30 10:00,30,478,478.25,476.75,477,121
20160501|2015-12-30 10:30,30,477.5,480,476.25,479.25,246
20160501|2015-12-30 11:00,30,479,479,477.5,477.75,54
20160501|2015-12-30 11:30,30,477,477.25,476,476.75,146
20160501|2015-12-30 12:00,30,476.75,478,476.75,477.5,108
20160501|2015-12-30 12:30,30,477.75,478,476.75,477.5,42
20160501|2015-12-30 13:00,30,477.75,478,475.75,476.25,349
20160501|2015-12-30 19:00,31,476.5,477.75,476.5,477.75,4
20160501|2015-12-30 19:30,31,478,478,477.75,477.75,17
20160501|2015-12-30 20:30,31,477.5,477.5,477.5,477.5,1
20160501|2015-12-30 21:00,31,477.5,477.5,477.5,477.5,3
20160501|2015-12-30 21:30,31,477,477,476.75,476.75,3
20160501|2015-12-30 22:00,31,476.5,476.5,475.75,475.75,4
20160501|2015-12-30 23:00,31,476.5,476.5,476.5,476.5,2
20160501|2015-12-30 23:30,31,476.75,476.75,476.5,476.5,7
20160501|2015-12-31 00:30,31,476.75,476.75,476.75,476.75,1
20160501|2015-12-31 02:00,31,476.75,477.25,476.75,477.25,2
20160501|2015-12-31 03:00,31,476.75,476.75,476.75,476.75,1
20160501|2015-12-31 03:30,31,477.25,477.75,477.25,477.5,5
20160501|2015-12-31 04:00,31,477.25,477.25,477,477,12
20160501|2015-12-31 04:30,31,477,477,477,477,1
20160501|2015-12-31 05:00,31,476.5,477.75,476.5,477.75,132
20160501|2015-12-31 05:30,31,477.25,477.75,477.25,477.75,40
20160501|2015-12-31 06:00,31,477.5,477.5,475.5,475.5,83
20160501|2015-12-31 06:30,31,475.5,476,475.5,476,16
20160501|2015-12-31 07:00,31,476.75,477,476.75,477,9
20160501|2015-12-31 07:30,31,477,478.25,477,478,15
20160501|2015-12-31 08:30,31,477.25,479,476,477.25,152
20160501|2015-12-31 09:00,31,477.5,478,476,476.25,71
20160501|2015-12-31 09:30,31,476.5,477,476.25,476.25,28
20160501|2015-12-31 10:00,31,476.25,476.5,475.5,476.25,64
20160501|2015-12-31 10:30,31,476.25,478.5,476,477.25,106
20160501|2015-12-31 11:00,31,478,478,476.25,476.5,27
20160501|2015-12-31 11:30,31,476.75,477.5,476.75,477.5,15
20160501|2015-12-31 12:00,31,477.25,477.75,477.25,477.75,16
20160501|2015-12-31 12:30,31,477.25,478,476.25,476.25,88
20160501|2015-12-31 13:00,31,476.25,477.75,475.75,476,352
20160501|2016-01-03 19:00,4,479,479.25,477,477,29
20160501|2016-01-03 19:30,4,477,477,477,477,28
20160501|2016-01-03 20:00,4,477,477,476,476,6
20160501|2016-01-03 20:30,4,476.25,476.25,476,476,18
20160501|2016-01-03 21:00,4,476,476,475.75,475.75,15
20160501|2016-01-03 21:30,4,476,476,476,476,4
20160501|2016-01-03 22:00,4,475.75,476.25,475.75,476.25,16
20160501|2016-01-03 23:30,4,476.25,476.25,476.25,476.25,6
20160501|2016-01-04 00:00,4,476,476,476,476,1
20160501|2016-01-04 01:00,4,476,476.5,476,476.5,36
20160501|2016-01-04 02:00,4,476.5,476.5,476.25,476.25,12
20160501|2016-01-04 02:30,4,475.75,475.75,475.5,475.5,21
20160501|2016-01-04 03:30,4,475.75,476,474.75,474.75,44
20160501|2016-01-04 04:00,4,474.75,474.75,474.5,474.75,16
20160501|2016-01-04 04:30,4,474.75,474.75,473.25,473.75,37
20160501|2016-01-04 05:00,4,473.75,474.5,473.5,474.5,34
20160501|2016-01-04 05:30,4,474.25,474.25,474.25,474.25,4
20160501|2016-01-04 06:00,4,475.25,476.25,475.25,476,13
20160501|2016-01-04 06:30,4,475.75,476.25,475.75,476.25,14
20160501|2016-01-04 07:00,4,476.25,476.25,475.25,475.25,30
20160501|2016-01-04 07:30,4,475.25,475.25,475,475,12
20160501|2016-01-04 08:30,4,474.5,474.5,469,469.25,884
20160501|2016-01-04 09:00,4,469.25,469.75,465,465.75,1072
20160501|2016-01-04 09:30,4,465.75,466,463,463.75,565
20160501|2016-01-04 10:00,4,463.25,466.25,462.75,466,584
20160501|2016-01-04 10:30,4,466,468.5,465.25,465.75,766
20160501|2016-01-04 11:00,4,465.75,466.5,464.25,465.5,257
20160501|2016-01-04 11:30,4,465.25,466.25,463.75,466,223
20160501|2016-01-04 12:00,4,466,466,464.5,464.75,161
20160501|2016-01-04 12:30,4,464.75,466,464,465.25,214
20160501|2016-01-04 13:00,4,465.5,466,464.25,465.75,611
20160501|2016-01-04 19:00,5,466.5,467,465.5,465.5,105
20160501|2016-01-04 19:30,5,465.5,465.75,465.5,465.75,5
20160501|2016-01-04 20:00,5,465.75,466.25,465.75,466.25,10
20160501|2016-01-04 21:00,5,466,466,465.75,466,7
20160501|2016-01-04 21:30,5,466,466,466,466,1
20160501|2016-01-04 23:00,5,465.75,465.75,465.5,465.5,4
20160501|2016-01-05 00:00,5,465.5,465.75,465.25,465.75,5
20160501|2016-01-05 00:30,5,465.75,465.75,465.75,465.75,1
20160501|2016-01-05 01:30,5,466.25,466.25,465.5,465.5,33
20160501|2016-01-05 02:00,5,465.75,465.75,465.25,465.25,10
20160501|2016-01-05 02:30,5,465,465.25,464.5,465.25,40
20160501|2016-01-05 03:00,5,465.5,465.5,465,465,21
20160501|2016-01-05 03:30,5,465.75,466,465.75,466,8
20160501|2016-01-05 04:00,5,466.25,466.75,466,466.5,37
20160501|2016-01-05 04:30,5,466,466,466,466,5
20160501|2016-01-05 05:00,5,466,466,465.75,465.75,4
20160501|2016-01-05 05:30,5,465.75,466,465.75,465.75,200
20160501|2016-01-05 06:00,5,465.75,465.75,465.5,465.5,11
20160501|2016-01-05 06:30,5,465.25,465.5,464.75,464.75,15
20160501|2016-01-05 07:00,5,465,465.25,464.75,465.25,17
20160501|2016-01-05 07:30,5,465.5,466.25,465.5,466.25,6
20160501|2016-01-05 08:30,5,465.75,470.5,465.25,468.5,1043
20160501|2016-01-05 09:00,5,469,469.25,466.25,466.75,160
20160501|2016-01-05 09:30,5,466.75,468.75,466.75,468.25,268
20160501|2016-01-05 10:00,5,468.25,469,466.5,466.75,181
20160501|2016-01-05 10:30,5,466.75,469,466.75,468.5,118
20160501|2016-01-05 11:00,5,468.25,468.25,467,468,84
20160501|2016-01-05 11:30,5,467.5,468.5,466.75,468.25,208
20160501|2016-01-05 12:00,5,468.5,469,467.5,468.75,147
20160501|2016-01-05 12:30,5,468.75,469.5,467,467,153
20160501|2016-01-05 13:00,5,467.5,467.75,466,466,662
20160501|2016-01-05 19:00,6,467,467,467,467,8
20160501|2016-01-05 21:00,6,466.5,466.75,466.5,466.75,12
20160501|2016-01-05 22:00,6,466.75,467.25,466.75,467.25,3
20160501|2016-01-05 22:30,6,467.75,467.75,467.5,467.5,2
20160501|2016-01-06 00:00,6,467.5,468.75,467.5,468.75,127
20160501|2016-01-06 01:00,6,468.75,468.75,468.5,468.75,9
20160501|2016-01-06 01:30,6,468.5,468.75,468.5,468.75,36
20160501|2016-01-06 02:00,6,467.75,467.75,467.5,467.5,2
20160501|2016-01-06 02:30,6,468,468.5,468,468.25,6
20160501|2016-01-06 03:00,6,467.75,467.75,467.25,467.25,4
20160501|2016-01-06 04:00,6,466.25,467,466.25,466.75,15
20160501|2016-01-06 04:30,6,467,467,466.5,466.5,4
20160501|2016-01-06 05:00,6,466.25,466.25,465.5,466,21
20160501|2016-01-06 05:30,6,465.5,465.5,465.5,465.5,16
20160501|2016-01-06 06:00,6,465,465.25,464.75,464.75,117
20160501|2016-01-06 06:30,6,465,465,464.5,464.5,10
20160501|2016-01-06 07:00,6,464.5,465,464.25,464.5,36
20160501|2016-01-06 07:30,6,464.5,464.75,464,464.25,14
20160501|2016-01-06 08:30,6,464.75,466.75,462.5,464.5,714
20160501|2016-01-06 09:00,6,464.75,465,463.5,464.75,261
20160501|2016-01-06 09:30,6,464.5,464.75,463.25,463.75,169
20160501|2016-01-06 10:00,6,464,467.75,464,467.25,776
20160501|2016-01-06 10:30,6,467.25,470.25,466,469.25,289
20160501|2016-01-06 11:00,6,469.75,471,468.25,470.25,386
20160501|2016-01-06 11:30,6,470,470.5,468.75,470,142
20160501|2016-01-06 12:00,6,469.75,470,468.75,469.25,150
20160501|2016-01-06 12:30,6,469.5,471.25,468.75,468.75,108
20160501|2016-01-06 13:00,6,468.75,469.5,467.5,467.75,341
20160501|2016-01-06 21:30,7,468,468,467.5,467.5,7
20160501|2016-01-06 22:30,7,467.75,467.75,467.5,467.5,5
20160501|2016-01-07 00:00,7,467.5,467.75,467.5,467.75,2
20160501|2016-01-07 00:30,7,467.5,467.5,467.5,467.5,5
20160501|2016-01-07 01:00,7,467.75,468,467.5,467.5,7
20160501|2016-01-07 01:30,7,467.75,467.75,467.5,467.75,6
20160501|2016-01-07 02:00,7,467.25,467.25,467.25,467.25,5
20160501|2016-01-07 02:30,7,466.5,466.5,465.75,465.75,42
20160501|2016-01-07 03:00,7,466.25,466.25,465.75,466,3
20160501|2016-01-07 03:30,7,466,466,465.75,466,5
20160501|2016-01-07 04:00,7,466.25,467.25,466.25,467.25,7
20160501|2016-01-07 06:00,7,465.25,465.5,465,465.5,8
20160501|2016-01-07 06:30,7,466.5,467.25,466.5,466.75,9
20160501|2016-01-07 07:00,7,466,466.5,466,466.5,12
20160501|2016-01-07 07:30,7,465.25,465.25,463.5,463.75,53
20160501|2016-01-07 08:30,7,464.25,466.25,461.75,464.75,885
20160501|2016-01-07 09:00,7,464.5,467.75,463.5,467.25,387
20160501|2016-01-07 09:30,7,467.5,467.75,466.25,467,162
20160501|2016-01-07 10:00,7,467.25,473,467.25,471.5,720
20160501|2016-01-07 10:30,7,471.5,472,469.25,471,414
20160501|2016-01-07 11:00,7,470.75,470.75,468.25,469,348
20160501|2016-01-07 11:30,7,469.75,471.25,469,470.5,114
20160501|2016-01-07 12:00,7,470.5,472,470.25,471.5,256
20160501|2016-01-07 12:30,7,471.25,472.25,471.25,472,141
20160501|2016-01-07 13:00,7,472.25,474,471.75,473,383
20160501|2016-01-07 19:00,8,473.25,473.5,473.25,473.5,8
20160501|2016-01-07 20:00,8,473.75,474.75,473.75,474.5,84
20160501|2016-01-07 21:00,8,475.5,475.5,475.5,475.5,7
20160501|2016-01-07 21:30,8,476,476.25,476,476.25,5
20160501|2016-01-07 22:30,8,476,476.5,476,476.5,2
20160501|2016-01-07 23:00,8,476.5,476.5,476.5,476.5,1
20160501|2016-01-08 00:00,8,476,476,476,476,7
20160501|2016-01-08 00:30,8,476.5,476.5,476.25,476.5,29
20160501|2016-01-08 01:00,8,476.25,476.75,476.25,476.75,19
20160501|2016-01-08 01:30,8,476.25,477.25,476.25,477.25,51
20160501|2016-01-08 02:00,8,477.5,477.5,476.5,476.5,57
20160501|2016-01-08 03:00,8,476.75,477.25,476.75,477,12
20160501|2016-01-08 03:30,8,477.25,477.5,476.75,476.75,19
20160501|2016-01-08 04:00,8,476.75,476.75,476.5,476.75,10
20160501|2016-01-08 04:30,8,476.5,476.5,475.5,475.5,11
20160501|2016-01-08 05:00,8,475.25,475.25,475.25,475.25,5
20160501|2016-01-08 05:30,8,475.75,475.75,474.5,475,27
20160501|2016-01-08 06:00,8,475.5,476,475.25,476,6
20160501|2016-01-08 06:30,8,476.75,477.25,475.75,476.75,17
20160501|2016-01-08 07:00,8,476.5,477.25,476.5,477.25,16
20160501|2016-01-08 07:30,8,476.25,476.5,474,475,69
20160501|2016-01-08 08:30,8,476.25,480,476.25,479.5,1094
20160501|2016-01-08 09:00,8,479.75,481.5,479.5,479.75,348
20160501|2016-01-08 09:30,8,479.75,484.75,479.75,482,1041
20160501|2016-01-08 10:00,8,482,484.25,481.5,483.5,579
20160501|2016-01-08 10:30,8,483.75,484.5,482.75,483.5,237
20160501|2016-01-08 11:00,8,483.25,484.25,483.25,483.25,183
20160501|2016-01-08 11:30,8,483.5,483.5,482.75,482.75,160
20160501|2016-01-08 12:00,8,482.75,482.75,480,480.75,482
20160501|2016-01-08 12:30,8,480.5,481.75,480,481.75,174
20160501|2016-01-08 13:00,8,481.5,484,481.25,483,816
20160501|2016-01-10 19:00,11,486.25,486.25,484.25,484.5,70
20160501|2016-01-10 19:30,11,483.5,484,483,483,13
20160501|2016-01-10 20:00,11,484,484,483.25,483.25,3
20160501|2016-01-10 20:30,11,483.5,483.5,483.5,483.5,12
20160501|2016-01-10 21:00,11,483.25,483.25,483.25,483.25,1
20160501|2016-01-10 21:30,11,483.25,483.25,483.25,483.25,2
20160501|2016-01-10 22:30,11,483.5,483.5,483.5,483.5,2
20160501|2016-01-10 23:00,11,483.25,483.25,482.75,482.75,4
20160501|2016-01-10 23:30,11,483,483,483,483,1
20160501|2016-01-11 00:00,11,482.5,482.5,481.75,482.25,16
20160501|2016-01-11 00:30,11,482,482,482,482,2
20160501|2016-01-11 01:00,11,482,482,482,482,1
20160501|2016-01-11 01:30,11,482,482,481.5,481.5,8
20160501|2016-01-11 02:00,11,481.75,481.75,481.5,481.5,5
20160501|2016-01-11 02:30,11,482,482,482,482,24
20160501|2016-01-11 03:00,11,482,482,481,481.25,183
20160501|2016-01-11 03:30,11,481.25,481.25,481,481,12
20160501|2016-01-11 04:00,11,480.25,480.25,480.25,480.25,8
20160501|2016-01-11 04:30,11,480.25,480.75,480.25,480.75,25
20160501|2016-01-11 05:00,11,481,481,481,481,3
20160501|2016-01-11 05:30,11,481,481,481,481,2
20160501|2016-01-11 06:00,11,480.75,481.5,480.75,481.5,19
20160501|2016-01-11 06:30,11,482.25,483.5,482.25,483,56
20160501|2016-01-11 07:00,11,483.5,483.75,483.25,483.5,58
20160501|2016-01-11 07:30,11,483.5,483.75,482.75,482.75,56
20160501|2016-01-11 08:30,11,482,485.75,480.5,481,620
20160501|2016-01-11 09:00,11,480.75,482,477.75,478.25,307
20160501|2016-01-11 09:30,11,478,478,472.75,474.75,989
20160501|2016-01-11 10:00,11,475,476.5,472.75,475.75,855
20160501|2016-01-11 10:30,11,475.75,476.25,473,473.75,119
20160501|2016-01-11 11:00,11,473.75,474.25,472,472,219
20160501|2016-01-11 11:30,11,472,473.75,471.75,473,165
20160501|2016-01-11 12:00,11,473,475.25,473,473.75,253
20160501|2016-01-11 12:30,11,474,476.5,474,474.5,129
20160501|2016-01-11 13:00,11,474.25,475,472.75,472.75,505
20160501|2016-01-11 19:00,12,474.75,474.75,473,473,52
20160501|2016-01-11 19:30,12,473.75,474.25,473.75,474.25,12
20160501|2016-01-11 20:00,12,473.75,473.75,472.5,472.5,5
20160501|2016-01-11 22:00,12,472.5,472.5,472.5,472.5,2
20160501|2016-01-11 22:30,12,474.25,474.25,474.25,474.25,10
20160501|2016-01-12 00:00,12,473.25,473.25,473.25,473.25,2
20160501|2016-01-12 00:30,12,473,473.25,473,473.25,18
20160501|2016-01-12 01:00,12,473.25,473.25,473.25,473.25,3
20160501|2016-01-12 01:30,12,472.75,472.75,472.75,472.75,4
20160501|2016-01-12 02:00,12,472.75,473.25,472.75,473.25,9
20160501|2016-01-12 02:30,12,473.25,473.25,473,473.25,4
20160501|2016-01-12 03:00,12,473.5,473.5,473.25,473.25,6
20160501|2016-01-12 03:30,12,473.25,473.75,473.25,473.25,13
20160501|2016-01-12 04:00,12,473.25,473.75,473.25,473.75,13
20160501|2016-01-12 04:30,12,474,474.25,474,474.25,24
20160501|2016-01-12 05:00,12,474.75,475.25,474.75,475,14
20160501|2016-01-12 05:30,12,474.75,474.75,474,474.25,5
20160501|2016-01-12 06:00,12,474.75,474.75,474.25,474.25,3
20160501|2016-01-12 06:30,12,474.75,474.75,473.75,473.75,28
20160501|2016-01-12 07:00,12,473.5,473.75,473.5,473.5,5
20160501|2016-01-12 07:30,12,473.75,473.75,473.5,473.5,3
20160501|2016-01-12 08:30,12,474.25,475,470,472.5,1120
20160501|2016-01-12 09:00,12,472.75,474,472.75,473.25,260
20160501|2016-01-12 09:30,12,472.75,473,470.75,472.5,214
20160501|2016-01-12 10:00,12,472.75,473.25,471,471.25,158
20160501|2016-01-12 10:30,12,471,472.75,469,469.75,533
20160501|2016-01-12 11:00,12,470.5,486.75,468,483.5,1599
20160501|2016-01-12 11:30,12,483.75,488,483.75,486.5,790
20160501|2016-01-12 12:00,12,486.75,488,485.25,485.25,323
20160501|2016-01-12 12:30,12,485,486,482.5,485.25,539
20160501|2016-01-12 13:00,12,485.5,486.75,484,484,660
20160501|2016-01-12 19:00,13,485.25,486.5,485.25,486.5,57
20160501|2016-01-12 19:30,13,486,486,485,485,7
20160501|2016-01-12 20:30,13,485.5,485.5,485.5,485.5,1
20160501|2016-01-12 22:30,13,484.75,484.75,484.25,484.25,7
20160501|2016-01-12 23:30,13,484.25,484.5,484.25,484.5,6
20160501|2016-01-13 00:00,13,484.5,484.5,484.5,484.5,2
20160501|2016-01-13 01:00,13,484,484,484,484,3
20160501|2016-01-13 01:30,13,484,484,483.75,483.75,3
20160501|2016-01-13 02:00,13,483.75,484,483.75,483.75,16
20160501|2016-01-13 02:30,13,483.5,483.5,483.5,483.5,2
20160501|2016-01-13 03:30,13,484,485,484,484,41
20160501|2016-01-13 04:00,13,483.75,484.25,483.5,484.25,44
20160501|2016-01-13 04:30,13,483.5,484,483,483,185
20160501|2016-01-13 05:00,13,483.5,483.5,482.75,483,54
20160501|2016-01-13 05:30,13,482.5,482.5,482.5,482.5,2
20160501|2016-01-13 06:00,13,482.5,482.5,482.5,482.5,7
20160501|2016-01-13 06:30,13,482.5,482.75,481.75,482.75,60
20160501|2016-01-13 07:00,13,482.5,482.5,481.5,482,25
20160501|2016-01-13 07:30,13,482.25,483.5,482.25,483.5,114
20160501|2016-01-13 08:30,13,484,486.25,482,482.25,849
20160501|2016-01-13 09:00,13,482,485,481.25,484.25,384
20160501|2016-01-13 09:30,13,484,487,483.25,483.25,402
20160501|2016-01-13 10:00,13,483,486.5,482.5,486.25,316
20160501|2016-01-13 10:30,13,486,489,485.75,488.5,412
20160501|2016-01-13 11:00,13,488.5,488.5,484.75,485,358
20160501|2016-01-13 11:30,13,485,487,484.75,486.25,225
20160501|2016-01-13 12:00,13,486.5,486.5,485,486.5,199
20160501|2016-01-13 12:30,13,486.75,486.75,485.5,485.5,181
20160501|2016-01-13 13:00,13,485.75,485.75,482.25,483.25,475
20160501|2016-01-13 19:00,14,482,482.5,481,481,24
20160501|2016-01-13 20:00,14,481.25,481.25,481.25,481.25,1
20160501|2016-01-13 20:30,14,481.5,481.5,481.5,481.5,1
20160501|2016-01-13 21:00,14,482,482,482,482,10
20160501|2016-01-13 21:30,14,481.75,481.75,481.75,481.75,8
20160501|2016-01-13 22:00,14,482,482,481.75,481.75,5
20160501|2016-01-14 02:00,14,480.25,480.75,480,480.5,26
20160501|2016-01-14 02:30,14,480.5,480.5,479.75,479.75,41
20160501|2016-01-14 03:00,14,479.75,480,479.5,479.75,121
20160501|2016-01-14 03:30,14,479.5,480,479.5,479.75,41
20160501|2016-01-14 04:00,14,479.5,479.5,479.25,479.25,3
20160501|2016-01-14 04:30,14,479.5,480.25,479.5,480.25,67
20160501|2016-01-14 05:00,14,480.25,480.25,479.75,480.25,18
20160501|2016-01-14 05:30,14,480,480.5,480,480.25,9
20160501|2016-01-14 06:00,14,480.5,480.75,480,480,13
20160501|2016-01-14 06:30,14,480,480,477.5,478.25,91
20160501|2016-01-14 07:00,14,478.25,478.25,478,478.25,19
20160501|2016-01-14 07:30,14,478,478,477.25,478,10
20160501|2016-01-14 08:30,14,478.25,478.75,473.75,474.25,710
20160501|2016-01-14 09:00,14,474,477,473.75,476,428
20160501|2016-01-14 09:30,14,476,478.5,475.25,475.5,284
20160501|2016-01-14 10:00,14,475.5,475.75,473.5,473.5,468
20160501|2016-01-14 10:30,14,473.5,475,473,474.75,206
20160501|2016-01-14 11:00,14,475,475.75,473.75,473.75,299
20160501|2016-01-14 11:30,14,474,475.25,473.5,474.5,119
20160501|2016-01-14 12:00,14,475,477.75,475,477,401
20160501|2016-01-14 12:30,14,477,477,474.5,475,196
20160501|2016-01-14 13:00,14,475,475,473.75,474,365
20160501|2016-01-14 19:00,15,474.75,474.75,472.5,472.5,19
20160501|2016-01-14 20:00,15,472.5,472.75,472.5,472.5,17
20160501|2016-01-14 20:30,15,472.25,472.25,472.25,472.25,5
20160501|2016-01-14 22:00,15,472.75,472.75,472.75,472.75,1
20160501|2016-01-14 22:30,15,472.25,472.75,472.25,472.75,2
20160501|2016-01-14 23:30,15,473,473,472.75,472.75,20
20160501|2016-01-15 01:00,15,473,473.25,473,473.25,35
20160501|2016-01-15 01:30,15,473.25,473.25,473,473,3
20160501|2016-01-15 02:00,15,472.5,472.75,472,472,40
20160501|2016-01-15 02:30,15,472.25,472.25,471.25,471.5,61
20160501|2016-01-15 03:00,15,471.25,471.25,470.75,470.75,17
20160501|2016-01-15 03:30,15,471,471.5,471,471.5,33
20160501|2016-01-15 04:00,15,471.5,471.75,471.25,471.5,32
20160501|2016-01-15 04:30,15,471.5,472.25,471.5,472.25,38
20160501|2016-01-15 05:00,15,472.25,472.75,472.25,472.75,18
20160501|2016-01-15 05:30,15,472.5,472.75,472.5,472.75,4
20160501|2016-01-15 06:00,15,473.75,475.75,473.75,475.25,94
20160501|2016-01-15 06:30,15,474.75,474.75,474,474.5,31
20160501|2016-01-15 07:00,15,474.5,474.5,473.75,473.75,170
20160501|2016-01-15 07:30,15,473.75,473.75,471.75,472,28
20160501|2016-01-15 08:30,15,471,475.75,470.5,472.25,513
20160501|2016-01-15 09:00,15,472.5,474.25,470.5,474.25,231
20160501|2016-01-15 09:30,15,474.25,479,473.5,477.25,426
20160501|2016-01-15 10:00,15,477.5,477.75,473.75,475.5,152
20160501|2016-01-15 10:30,15,475.5,477.75,475.25,477.5,93
20160501|2016-01-15 11:00,15,477.75,479.5,477.25,478,105
20160501|2016-01-15 11:30,15,478.25,478.25,475.5,476.75,356
20160501|2016-01-15 12:00,15,477,477.75,476,476.5,172
20160501|2016-01-15 12:30,15,476.5,477.25,475.75,476,118
20160501|2016-01-15 13:00,15,476,479,476,478.25,529
20160501|2016-01-18 19:00,19,479.75,480.75,476,477.5,60
20160501|2016-01-18 19:30,19,477.25,477.25,476.75,476.75,33
20160501|2016-01-18 20:00,19,477,477.25,477,477.25,2
20160501|2016-01-18 20:30,19,476.75,477,476.75,477,2
20160501|2016-01-18 21:00,19,477.25,477.25,476.75,476.75,11
20160501|2016-01-18 22:30,19,477.25,477.25,477.25,477.25,17
20160501|2016-01-18 23:00,19,477.25,477.25,477.25,477.25,1
20160501|2016-01-18 23:30,19,477.5,477.5,477.5,477.5,2
20160501|2016-01-19 01:00,19,477.25,477.25,476.75,477,82
20160501|2016-01-19 01:30,19,477,477.25,477,477.25,5
20160501|2016-01-19 02:00,19,477.25,477.5,477,477.5,211
20160501|2016-01-19 02:30,19,477.75,477.75,477.5,477.75,41
20160501|2016-01-19 03:00,19,477.75,478.75,477,478.75,112
20160501|2016-01-19 03:30,19,479.25,480,478.25,480,32
20160501|2016-01-19 04:00,19,481.25,482,481.25,482,17
20160501|2016-01-19 04:30,19,482,482.25,482,482.25,13
20160501|2016-01-19 05:00,19,482.25,483,482.25,482.75,51
20160501|2016-01-19 05:30,19,483,483.75,483,483.75,12
20160501|2016-01-19 06:00,19,483.5,483.75,483.5,483.75,23
20160501|2016-01-19 06:30,19,483.25,483.25,481.75,481.75,119
20160501|2016-01-19 07:00,19,482,482.25,481.75,481.75,14
20160501|2016-01-19 07:30,19,482.25,482.5,482,482.25,49
20160501|2016-01-19 08:30,19,483,483.75,475.5,477.25,728
20160501|2016-01-19 09:00,19,477.25,478.25,476,478,412
20160501|2016-01-19 09:30,19,477.75,480.75,477.5,480.25,437
20160501|2016-01-19 10:00,19,480.5,483.25,479.75,481.25,338
20160501|2016-01-19 10:30,19,482,482.25,481,481.75,175
20160501|2016-01-19 11:00,19,481.5,482.25,481,481.5,113
20160501|2016-01-19 11:30,19,481.5,481.75,480.25,480.75,107
20160501|2016-01-19 12:00,19,480.75,482.25,480.75,481.25,155
20160501|2016-01-19 12:30,19,481.25,481.75,480.25,480.5,86
20160501|2016-01-19 13:00,19,480.5,480.75,477.5,477.5,272
20160501|2016-01-19 19:00,20,478,478.25,477.75,478,20
20160501|2016-01-19 19:30,20,478,478.75,478,478.25,19
20160501|2016-01-19 20:00,20,478.25,478.75,478.25,478.75,2
20160501|2016-01-19 20:30,20,478.5,478.5,478.5,478.5,2
20160501|2016-01-19 21:00,20,478.5,478.5,478.5,478.5,3
20160501|2016-01-19 21:30,20,478.5,478.5,478.25,478.25,12
20160501|2016-01-19 22:30,20,478.5,478.5,478.25,478.25,3
20160501|2016-01-19 23:00,20,478.25,478.25,478.25,478.25,2
20160501|2016-01-20 00:00,20,478.25,478.25,478,478,3
20160501|2016-01-20 00:30,20,477.75,477.75,477.75,477.75,4
20160501|2016-01-20 01:00,20,478,478,478,478,3
20160501|2016-01-20 01:30,20,476.75,476.75,476,476,72
20160501|2016-01-20 02:00,20,475.75,476,475.5,475.5,94
20160501|2016-01-20 02:30,20,475.5,475.5,473,473,192
20160501|2016-01-20 03:00,20,473.25,474.25,473.25,474.25,5
20160501|2016-01-20 03:30,20,474.5,475,474,474,24
20160501|2016-01-20 04:00,20,474.25,474.25,474.25,474.25,10
20160501|2016-01-20 04:30,20,474.5,475.5,474.5,475.5,13
20160501|2016-01-20 05:00,20,475.25,477,475.25,477,36
20160501|2016-01-20 05:30,20,476.5,476.75,476,476.25,22
20160501|2016-01-20 06:00,20,476,476.75,475.5,476.75,158
20160501|2016-01-20 06:30,20,476,476.25,476,476,4
20160501|2016-01-20 07:00,20,476,476,474.75,475.25,14
20160501|2016-01-20 07:30,20,475,475,474.75,475,33
20160501|2016-01-20 08:30,20,474.75,477.5,472.75,474.5,952
20160501|2016-01-20 09:00,20,474.25,476.75,474.25,475.25,302
20160501|2016-01-20 09:30,20,475.25,478.75,474.25,478.75,311
20160501|2016-01-20 10:00,20,478.75,480,475.25,475.25,349
20160501|2016-01-20 10:30,20,475,476.25,473.25,474,208
20160501|2016-01-20 11:00,20,474,474.5,472.25,473,232
20160501|2016-01-20 11:30,20,473,476,472.75,475.75,224
20160501|2016-01-20 12:00,20,476,476.25,474.5,474.5,146
20160501|2016-01-20 12:30,20,475,476.25,474.5,475.5,352
20160501|2016-01-20 13:00,20,475.5,476.75,474.75,476.25,417
20160501|2016-01-20 19:00,21,476.25,476.5,476.25,476.5,17
20160501|2016-01-20 19:30,21,476.75,476.75,476.75,476.75,1
20160501|2016-01-20 20:00,21,477.25,477.25,477.25,477.25,6
20160501|2016-01-20 20:30,21,477.5,477.5,477,477,30
20160501|2016-01-20 21:00,21,477.25,477.25,477.25,477.25,31
20160501|2016-01-20 21:30,21,476.75,477.25,476.75,477.25,3
20160501|2016-01-20 22:30,21,476,476,475.75,475.75,11
20160501|2016-01-20 23:00,21,475.5,475.5,475.5,475.5,2
20160501|2016-01-20 23:30,21,475.75,476,475.75,476,31
20160501|2016-01-21 00:00,21,475.5,475.5,475,475,50
20160501|2016-01-21 00:30,21,475,475,474.75,474.75,4
20160501|2016-01-21 01:00,21,474.75,476,474.75,476,10
20160501|2016-01-21 01:30,21,476.5,477.25,476.5,476.75,9
20160501|2016-01-21 02:00,21,477,477.25,476.5,476.75,16
20160501|2016-01-21 02:30,21,476.5,476.5,476.5,476.5,3
20160501|2016-01-21 03:00,21,475.75,477,475.75,477,6
20160501|2016-01-21 03:30,21,477,477,476.75,476.75,13
20160501|2016-01-21 04:00,21,476.75,476.75,476.25,476.25,5
20160501|2016-01-21 04:30,21,476.5,476.5,476,476,17
20160501|2016-01-21 05:00,21,476,476.25,475.25,475.75,19
20160501|2016-01-21 05:30,21,476,476,475.75,475.75,6
20160501|2016-01-21 06:00,21,475.75,476.25,475.75,476.25,17
20160501|2016-01-21 06:30,21,477.25,477.25,476.25,476.5,42
20160501|2016-01-21 07:00,21,476.25,477.25,476.25,477.25,18
20160501|2016-01-21 07:30,21,477,477.25,476.75,477.25,101
20160501|2016-01-21 08:30,21,477,480,476.5,479,553
20160501|2016-01-21 09:00,21,479,479.5,477.75,478.75,218
20160501|2016-01-21 09:30,21,479,483,479,481.75,757
20160501|2016-01-21 10:00,21,482,483.25,482,482.75,373
20160501|2016-01-21 10:30,21,483,484,480.75,480.75,649
20160501|2016-01-21 11:00,21,481,481,477,478.25,577
20160501|2016-01-21 11:30,21,478,478.5,477,477.75,206
20160501|2016-01-21 12:00,21,477.75,478,476.75,477.25,182
20160501|2016-01-21 12:30,21,477.25,479.5,476.75,477.75,235
20160501|2016-01-21 13:00,21,478,480.25,477.75,479,829
20160501|2016-01-21 19:00,22,480,480,480,480,2
20160501|2016-01-21 19:30,22,479,479,479,479,9
20160501|2016-01-21 20:00,22,478.75,478.75,477.75,477.75,11
20160501|2016-01-21 20:30,22,477.75,477.75,477.75,477.75,5
20160501|2016-01-21 21:00,22,477.5,478,477.5,478,11
20160501|2016-01-21 21:30,22,477.5,477.5,477.5,477.5,1
20160501|2016-01-21 22:00,22,477.5,477.5,477.5,477.5,3
20160501|2016-01-21 22:30,22,477.5,477.5,477.5,477.5,3
20160501|2016-01-21 23:00,22,477.25,477.25,477.25,477.25,1
20160501|2016-01-21 23:30,22,477.25,477.5,477.25,477.5,5
20160501|2016-01-22 00:00,22,477.5,477.5,477.5,477.5,2
20160501|2016-01-22 01:00,22,477.5,477.75,477.25,477.75,7
20160501|2016-01-22 01:30,22,477.25,477.75,477.25,477.75,5
20160501|2016-01-22 02:00,22,477.75,477.75,477.75,477.75,1
20160501|2016-01-22 02:30,22,478.75,479.25,478.5,479.25,9
20160501|2016-01-22 03:00,22,479.75,480.75,479.75,480.5,39
20160501|2016-01-22 03:30,22,480.25,480.25,480.25,480.25,1
20160501|2016-01-22 04:00,22,479.75,480.25,479.75,480.25,11
20160501|2016-01-22 04:30,22,480,480.25,480,480,68
20160501|2016-01-22 05:00,22,480.25,481,480.25,480.75,28
20160501|2016-01-22 05:30,22,480.5,481.5,480.5,481.25,67
20160501|2016-01-22 06:00,22,481,481,480.25,480.5,31
20160501|2016-01-22 06:30,22,480.75,481.5,480.25,481.25,64
20160501|2016-01-22 07:00,22,480.75,480.75,480,480,113
20160501|2016-01-22 07:30,22,480.25,481.25,480.25,481,12
20160501|2016-01-22 08:30,22,481.75,484,481.5,483.5,652
20160501|2016-01-22 09:00,22,483.5,484.5,482.5,483.75,395
20160501|2016-01-22 09:30,22,483.75,484.5,482,482,387
20160501|2016-01-22 10:00,22,482,482.5,480,480.25,539
20160501|2016-01-22 10:30,22,480.5,481.25,479.25,480.75,99
20160501|2016-01-22 11:00,22,481.5,482.5,480.75,481.5,268
20160501|2016-01-22 11:30,22,481.5,481.75,480,480.25,189
20160501|2016-01-22 12:00,22,480.5,481,480.25,480.25,74
20160501|2016-01-22 12:30,22,480.5,481.25,480.25,481,39
20160501|2016-01-22 13:00,22,480.75,481.25,479.5,480.5,491
20160501|2016-01-24 19:00,25,481.25,484,481.25,482.75,8
20160501|2016-01-24 19:30,25,482,482,481.75,481.75,4
20160501|2016-01-24 20:00,25,481.5,482,481.5,482,14
20160501|2016-01-24 20:30,25,481.25,481.25,480.75,481,8
20160501|2016-01-24 21:00,25,481.25,481.25,481.25,481.25,1
20160501|2016-01-24 21:30,25,481,481.25,481,481,9
20160501|2016-01-24 23:30,25,480.75,480.75,480.75,480.75,1
20160501|2016-01-25 00:00,25,481,481,481,481,1
20160501|2016-01-25 01:00,25,480.5,481,480.5,480.5,5
20160501|2016-01-25 01:30,25,480.75,481,480.75,481,2
20160501|2016-01-25 02:00,25,481,481,481,481,1
20160501|2016-01-25 02:30,25,481,481,480.75,480.75,2
20160501|2016-01-25 03:00,25,480.75,480.75,480.5,480.5,12
20160501|2016-01-25 03:30,25,481,482.25,480.75,482.25,12
20160501|2016-01-25 04:00,25,482,482,482,482,2
20160501|2016-01-25 04:30,25,482.25,483,482.25,483,26
20160501|2016-01-25 05:00,25,482.75,483,482.25,483,39
20160501|2016-01-25 05:30,25,483.25,483.75,483.25,483.5,18
20160501|2016-01-25 06:00,25,483,483.25,483,483,8
20160501|2016-01-25 06:30,25,483,483,482.5,482.5,34
20160501|2016-01-25 07:00,25,482.5,483.25,482.25,483.25,61
20160501|2016-01-25 07:30,25,483.25,483.5,483.25,483.5,14
20160501|2016-01-25 08:30,25,484.25,486.25,482.5,485.5,629
20160501|2016-01-25 09:00,25,485.5,488,485,485,621
20160501|2016-01-25 09:30,25,485,485.5,482,482.75,448
20160501|2016-01-25 10:00,25,482.5,483.75,481.25,482.5,279
20160501|2016-01-25 10:30,25,482.75,483.75,482.75,482.75,95
20160501|2016-01-25 11:00,25,483,484.75,482.75,484.75,91
20160501|2016-01-25 11:30,25,485,486.75,485,486.25,141
20160501|2016-01-25 12:00,25,486.25,487,484,485.5,200
20160501|2016-01-25 12:30,25,486,487.25,485.75,486.5,509
20160501|2016-01-25 13:00,25,486.75,487.25,485.75,486.25,745
20160501|2016-01-25 19:00,26,486.75,487.5,486.75,487.5,25
20160501|2016-01-25 19:30,26,486.75,486.75,486.75,486.75,1
20160501|2016-01-25 20:00,26,486.75,486.75,486.75,486.75,1
20160501|2016-01-25 20:30,26,486.75,486.75,486.75,486.75,8
20160501|2016-01-25 22:00,26,487,487,486.75,486.75,3
20160501|2016-01-25 22:30,26,486.75,486.75,486.75,486.75,5
20160501|2016-01-25 23:00,26,486.75,486.75,485.5,485.5,18
20160501|2016-01-26 00:00,26,484.75,485.5,484.75,485.25,54
20160501|2016-01-26 00:30,26,485.25,485.5,485.25,485.5,7
20160501|2016-01-26 01:00,26,485.25,485.25,485.25,485.25,1
20160501|2016-01-26 01:30,26,484.25,484.25,484.25,484.25,2
20160501|2016-01-26 02:30,26,484.5,484.5,483,483,34
20160501|2016-01-26 03:00,26,483.5,483.5,483.5,483.5,5
20160501|2016-01-26 03:30,26,483.5,484.5,483.5,484.5,43
20160501|2016-01-26 04:00,26,485,485.5,485,485,23
20160501|2016-01-26 04:30,26,485,485.5,484.25,484.75,28
20160501|2016-01-26 05:00,26,484.5,484.75,484.25,484.25,18
20160501|2016-01-26 05:30,26,484.25,486.5,484,486.5,19
20160501|2016-01-26 06:00,26,486.75,487,486.75,486.75,6
20160501|2016-01-26 06:30,26,486.5,486.5,486,486.5,14
20160501|2016-01-26 07:00,26,485.75,486.25,485.25,485.25,17
20160501|2016-01-26 07:30,26,485.75,486.5,485.75,486.25,6
20160501|2016-01-26 08:30,26,486.75,491,486.5,489.75,758
20160501|2016-01-26 09:00,26,489.75,491.5,487.25,487.75,967
20160501|2016-01-26 09:30,26,487.5,491.75,487.5,491.5,504
20160501|2016-01-26 10:00,26,491.75,493.5,491.75,492.5,694
20160501|2016-01-26 10:30,26,492.5,493,491.75,492.25,365
20160501|2016-01-26 11:00,26,492.5,492.75,491.75,492.75,261
20160501|2016-01-26 11:30,26,492.75,493.5,492.5,493.25,183
20160501|2016-01-26 12:00,26,493.5,493.5,492.5,492.75,86
20160501|2016-01-26 12:30,26,492.75,493.25,490.25,490.25,253
20160501|2016-01-26 13:00,26,490.5,491,489,489.5,619
20160501|2016-01-26 19:00,27,489,489.5,489,489.25,45
20160501|2016-01-26 19:30,27,489.75,489.75,489.75,489.75,3
20160501|2016-01-26 20:30,27,489.5,489.5,489.25,489.25,10
20160501|2016-01-26 21:00,27,489.5,489.5,489.5,489.5,14
20160501|2016-01-26 21:30,27,489.5,489.5,489.5,489.5,10
20160501|2016-01-26 22:30,27,490,490.25,490,490.25,6
20160501|2016-01-27 00:00,27,490.25,490.25,490.25,490.25,5
20160501|2016-01-27 00:30,27,490.5,490.5,490.5,490.5,1
20160501|2016-01-27 01:00,27,490.75,490.75,490.5,490.5,3
20160501|2016-01-27 02:00,27,489.75,489.75,489.5,489.5,11
20160501|2016-01-27 02:30,27,489.75,489.75,489.25,489.25,13
20160501|2016-01-27 03:00,27,489.5,489.75,488.75,489.75,20
20160501|2016-01-27 03:30,27,489.75,490,489.25,489.25,18
20160501|2016-01-27 04:00,27,488.75,489,488.5,488.75,71
20160501|2016-01-27 04:30,27,488.75,488.75,487.5,487.5,71
20160501|2016-01-27 05:00,27,487.5,487.75,486.25,486.25,24
20160501|2016-01-27 05:30,27,486.25,486.5,486,486.25,25
20160501|2016-01-27 06:00,27,486.5,486.5,486.25,486.5,32
20160501|2016-01-27 06:30,27,486.25,486.75,486.25,486.75,35
20160501|2016-01-27 07:00,27,486.75,487,486.25,486.25,34
20160501|2016-01-27 07:30,27,486.5,486.75,486.25,486.5,41
20160501|2016-01-27 08:30,27,486.25,488.25,485.25,487,1019
20160501|2016-01-27 09:00,27,487,487.75,486.5,487,469
20160501|2016-01-27 09:30,27,487,488.5,485.5,485.75,309
20160501|2016-01-27 10:00,27,485.75,485.75,478.75,479.5,1599
20160501|2016-01-27 10:30,27,479.5,481.25,479.5,480.75,304
20160501|2016-01-27 11:00,27,480.5,481.5,480.25,481.5,183
20160501|2016-01-27 11:30,27,481.5,483,481.25,481.5,664
20160501|2016-01-27 12:00,27,481.5,482,480.75,481.5,265
20160501|2016-01-27 12:30,27,481.5,482.75,481.25,482.5,117
20160501|2016-01-27 13:00,27,482.5,483,481.25,482.5,378
20160501|2016-01-27 19:00,28,482.5,482.5,481,481,78
20160501|2016-01-27 19:30,28,481,481.75,481,481.5,18
20160501|2016-01-27 20:00,28,481.5,481.5,481.5,481.5,3
20160501|2016-01-27 21:00,28,481.75,481.75,481.75,481.75,1
20160501|2016-01-27 22:00,28,482.25,482.25,482.25,482.25,1
20160501|2016-01-27 23:00,28,481.5,481.5,481.5,481.5,2
20160501|2016-01-28 00:00,28,480.75,480.75,480.75,480.75,1
20160501|2016-01-28 01:00,28,480.75,480.75,480.5,480.5,37
20160501|2016-01-28 01:30,28,480.75,481.25,480.75,481,5
20160501|2016-01-28 02:30,28,481.5,481.5,481,481,2
20160501|2016-01-28 03:00,28,480.75,481,480.5,481,97
20160501|2016-01-28 03:30,28,481.25,481.75,481.25,481.25,91
20160501|2016-01-28 04:00,28,481.25,481.25,481.25,481.25,3
20160501|2016-01-28 04:30,28,481.75,482,481.5,481.5,15
20160501|2016-01-28 05:00,28,481.5,481.5,481.25,481.25,21
20160501|2016-01-28 05:30,28,481.5,481.5,481,481.25,24
20160501|2016-01-28 06:00,28,481.25,481.25,480.5,480.5,102
20160501|2016-01-28 06:30,28,480.75,481,480.5,481,18
20160501|2016-01-28 07:00,28,481,481.25,480.5,480.75,50
20160501|2016-01-28 07:30,28,480.75,481,480.25,480.25,26
20160501|2016-01-28 08:30,28,480.75,482.25,478.75,479.5,658
20160501|2016-01-28 09:00,28,479.75,480.5,478,478.25,534
20160501|2016-01-28 09:30,28,478,478,476,477.25,893
20160501|2016-01-28 10:00,28,477.25,478.75,477,478.25,219
20160501|2016-01-28 10:30,28,478,478,477,477.75,184
20160501|2016-01-28 11:00,28,478,478.5,477.25,477.25,120
20160501|2016-01-28 11:30,28,477.25,477.5,476.75,476.75,56
20160501|2016-01-28 12:00,28,477,478.5,477,477.75,152
20160501|2016-01-28 12:30,28,478,478,477,477.5,76
20160501|2016-01-28 13:00,28,477.5,478.75,477,478,632
20160501|2016-01-28 19:00,29,477.75,478.75,477.5,478.5,32
20160501|2016-01-28 19:30,29,478.25,478.25,478.25,478.25,2
20160501|2016-01-28 20:00,29,478.5,479.25,478.5,479.25,3
20160501|2016-01-28 20:30,29,478.75,478.75,478.75,478.75,1
20160501|2016-01-28 21:00,29,478.75,478.75,478.5,478.5,10
20160501|2016-01-28 21:30,29,478.25,478.25,478.25,478.25,1
20160501|2016-01-28 22:00,29,478.25,478.25,478.25,478.25,7
20160501|2016-01-28 23:00,29,478.25,478.25,478.25,478.25,1
20160501|2016-01-28 23:30,29,478.5,478.5,478.5,478.5,2
20160501|2016-01-29 00:00,29,478.5,478.75,478.5,478.5,11
20160501|2016-01-29 01:00,29,478.75,478.75,478.75,478.75,3
20160501|2016-01-29 02:00,29,479,479.5,479,479.25,17
20160501|2016-01-29 02:30,29,479.25,479.25,479.25,479.25,2
20160501|2016-01-29 03:00,29,478.75,479,477.75,477.75,18
20160501|2016-01-29 03:30,29,478,478.25,478,478.25,2
20160501|2016-01-29 04:00,29,478,478.25,477.75,478,12
20160501|2016-01-29 04:30,29,477.75,477.75,477.5,477.5,18
20160501|2016-01-29 05:00,29,477.25,477.25,476.75,477,25
20160501|2016-01-29 05:30,29,477,477,476.75,476.75,35
20160501|2016-01-29 06:00,29,476.75,477,476.75,476.75,27
20160501|2016-01-29 06:30,29,476.5,477.25,476.5,477.25,31
20160501|2016-01-29 07:00,29,477.25,478,477.25,477.5,26
20160501|2016-01-29 07:30,29,477.75,477.75,477.5,477.75,24
20160501|2016-01-29 08:30,29,478.5,482.75,476.5,481.75,2777
20160501|2016-01-29 09:00,29,481.75,482.5,479.5,480,476
20160501|2016-01-29 09:30,29,480.25,481.5,479,481,384
20160501|2016-01-29 10:00,29,481.25,482,479.75,480.25,421
20160501|2016-01-29 10:30,29,480.25,481.25,479.75,480.5,769
20160501|2016-01-29 11:00,29,480.5,481.75,480.5,481.25,305
20160501|2016-01-29 11:30,29,481,481.25,480.25,481,61
20160501|2016-01-29 12:00,29,481.25,481.75,480.75,481,78
20160501|2016-01-29 12:30,29,481,481.5,480,480.25,234
20160501|2016-01-29 13:00,29,480.5,485.25,480.25,484.25,886
20160501|2016-01-31 19:00,1,481.25,482.25,480.25,481.25,317
20160501|2016-01-31 19:30,1,481.25,481.75,481.25,481.75,8
20160501|2016-01-31 20:00,1,481.25,481.5,480.5,480.5,4
20160501|2016-01-31 20:30,1,480.5,480.5,480.25,480.25,3
20160501|2016-01-31 21:00,1,480.5,482.5,480.5,482.25,12
20160501|2016-01-31 22:00,1,482,482,482,482,2
20160501|2016-01-31 23:00,1,481.75,481.75,481.75,481.75,2
20160501|2016-02-01 00:00,1,481,481,479.75,480,27
20160501|2016-02-01 00:30,1,479.75,479.75,479.75,479.75,2
20160501|2016-02-01 01:00,1,480,480,479.75,479.75,14
20160501|2016-02-01 01:30,1,479.75,479.75,479.5,479.5,26
20160501|2016-02-01 02:00,1,479.75,479.75,479.5,479.5,33
20160501|2016-02-01 02:30,1,479.75,480,479.75,480,7
20160501|2016-02-01 03:00,1,480,480.25,479.75,480,12
20160501|2016-02-01 03:30,1,480,480,478.75,478.75,57
20160501|2016-02-01 04:00,1,478.75,479.25,478.75,479,54
20160501|2016-02-01 04:30,1,479.25,479.25,479,479.25,40
20160501|2016-02-01 05:00,1,479.25,479.75,479.25,479.25,58
20160501|2016-02-01 05:30,1,479.25,479.25,479,479,10
20160501|2016-02-01 06:00,1,479.25,479.25,479,479.25,27
20160501|2016-02-01 06:30,1,479.25,479.25,478.75,479,66
20160501|2016-02-01 07:00,1,478.75,479,478.5,478.75,158
20160501|2016-02-01 07:30,1,478.75,478.75,478.25,478.25,16
20160501|2016-02-01 08:30,1,478.25,480.25,477.5,478.75,534
20160501|2016-02-01 09:00,1,479,479.5,478,479,707
20160501|2016-02-01 09:30,1,479,479.5,478.25,478.75,201
20160501|2016-02-01 10:00,1,478.5,478.5,477.75,478,251
20160501|2016-02-01 10:30,1,478.25,479,477.75,478.75,225
20160501|2016-02-01 11:00,1,478.5,478.5,477.25,477.75,386
20160501|2016-02-01 11:30,1,477.75,478.25,477.25,477.5,337
20160501|2016-02-01 12:00,1,477.5,477.75,476.75,477,364
20160501|2016-02-01 12:30,1,477.25,478.25,477,478,332
20160501|2016-02-01 13:00,1,478.5,481.5,478,481.25,719
20160501|2016-02-01 19:00,2,480.5,481.25,480.25,480.5,48
20160501|2016-02-01 19:30,2,480.5,480.75,480.5,480.75,13
20160501|2016-02-01 20:00,2,480.5,480.75,480.5,480.5,41
20160501|2016-02-01 20:30,2,480.75,480.75,480.5,480.5,5
20160501|2016-02-01 21:00,2,480.5,480.5,480.25,480.25,8
20160501|2016-02-01 22:00,2,480.25,480.25,480.25,480.25,8
20160501|2016-02-01 22:30,2,480,480,480,480,1
20160501|2016-02-01 23:00,2,480.25,480.5,480.25,480.5,7
20160501|2016-02-01 23:30,2,480.25,480.75,480.25,480.75,8
20160501|2016-02-02 00:00,2,480.75,480.75,480.75,480.75,23
20160501|2016-02-02 01:00,2,481,481.75,481,481.75,6
20160501|2016-02-02 01:30,2,481.75,482,481.5,482,11
20160501|2016-02-02 02:00,2,482,482.25,481.5,482,18
20160501|2016-02-02 02:30,2,482,482.25,481.5,481.5,9
20160501|2016-02-02 03:00,2,481.5,481.75,481.5,481.5,9
20160501|2016-02-02 03:30,2,481.25,482,481.25,481.25,42
20160501|2016-02-02 04:00,2,481.5,481.75,481.25,481.25,119
20160501|2016-02-02 04:30,2,481.25,481.25,481,481,93
20160501|2016-02-02 05:00,2,481,481,480.5,480.75,44
20160501|2016-02-02 05:30,2,480.75,480.75,480,480,105
20160501|2016-02-02 06:00,2,479.75,479.75,479.5,479.5,8
20160501|2016-02-02 06:30,2,479.5,479.5,479.25,479.25,8
20160501|2016-02-02 07:00,2,479.5,480,479,480,51
20160501|2016-02-02 07:30,2,479.75,480,479.5,479.75,42
20160501|2016-02-02 08:30,2,479,481.5,478,481.5,739
20160501|2016-02-02 09:00,2,481.5,483.75,481,483,666
20160501|2016-02-02 09:30,2,483.25,487.25,483.25,485,1358
20160501|2016-02-02 10:00,2,485.25,486.5,484,484.25,792
20160501|2016-02-02 10:30,2,484.25,485.25,483.5,484.25,463
20160501|2016-02-02 11:00,2,484.25,484.5,481.75,482,327
20160501|2016-02-02 11:30,2,481.75,482.75,481.25,482,374
20160501|2016-02-02 12:00,2,482,482.5,480.25,480.25,363
20160501|2016-02-02 12:30,2,480,480.5,479.5,479.5,194
20160501|2016-02-02 13:00,2,479.5,481,479,481,582
20160501|2016-02-02 19:00,3,480.25,480.75,480,480.25,37
20160501|2016-02-02 19:30,3,480.5,481.25,480.5,480.75,14
20160501|2016-02-02 20:00,3,481,481,480.75,480.75,6
20160501|2016-02-02 20:30,3,481.25,481.25,481.25,481.25,6
20160501|2016-02-02 21:00,3,481.25,481.25,481.25,481.25,3
20160501|2016-02-02 21:30,3,481.25,481.25,481.25,481.25,1
20160501|2016-02-02 23:00,3,480.75,480.75,480.75,480.75,1
20160501|2016-02-02 23:30,3,480.75,480.75,480.75,480.75,7
20160501|2016-02-03 00:30,3,480.75,480.75,480.75,480.75,3
20160501|2016-02-03 01:00,3,480.75,480.75,480.75,480.75,2
20160501|2016-02-03 01:30,3,481,481.25,481,481.25,3
20160501|2016-02-03 02:00,3,481.25,481.25,481,481,2
20160501|2016-02-03 03:00,3,481,481,481,481,1
20160501|2016-02-03 03:30,3,481,481,480.5,480.75,74
20160501|2016-02-03 04:00,3,480.75,480.75,479.5,479.5,172
20160501|2016-02-03 04:30,3,479.75,480.25,479.5,479.5,95
20160501|2016-02-03 05:00,3,479.75,480,479.75,480,51
20160501|2016-02-03 05:30,3,480,480.25,480,480.25,19
20160501|2016-02-03 06:00,3,480,480,479.75,479.75,14
20160501|2016-02-03 06:30,3,479.75,480,479.75,480,11
20160501|2016-02-03 07:00,3,479.5,479.5,479,479.5,42
20160501|2016-02-03 07:30,3,479.25,480,479,480,28
20160501|2016-02-03 08:30,3,479.5,483.5,479.5,482.75,930
20160501|2016-02-03 09:00,3,483,484,482.25,482.5,550
20160501|2016-02-03 09:30,3,482.75,483.75,481.25,483.75,566
20160501|2016-02-03 10:00,3,483.75,484,482.75,483.25,505
20160501|2016-02-03 10:30,3,483.5,483.5,482.25,482.25,242
20160501|2016-02-03 11:00,3,482,483,481.5,483,157
20160501|2016-02-03 11:30,3,483.25,483.5,482,482.25,349
20160501|2016-02-03 12:00,3,482.25,482.5,480.25,480.5,413
20160501|2016-02-03 12:30,3,480.5,480.75,480,480.25,274
20160501|2016-02-03 13:00,3,480.25,484,480,483,893
20160501|2016-02-03 19:00,4,482.5,483.75,482.5,483.25,61
20160501|2016-02-03 19:30,4,483.25,484,483.25,484,14
20160501|2016-02-03 20:00,4,483.75,484.25,483.75,484.25,5
20160501|2016-02-03 20:30,4,484.25,484.25,484,484.25,5
20160501|2016-02-03 21:00,4,484.25,484.25,484.25,484.25,2
20160501|2016-02-03 21:30,4,484.25,484.25,484.25,484.25,1
20160501|2016-02-03 22:00,4,484.5,484.5,484.25,484.5,10
20160501|2016-02-04 00:00,4,484.5,485,484.5,484.75,9
20160501|2016-02-04 00:30,4,484.5,484.75,484.5,484.75,7
20160501|2016-02-04 01:00,4,484.75,484.75,484.25,484.25,5
20160501|2016-02-04 01:30,4,484.5,484.5,484,484.25,5
20160501|2016-02-04 02:30,4,484.25,484.25,484.25,484.25,1
20160501|2016-02-04 03:00,4,485,485.5,485,485.5,28
20160501|2016-02-04 03:30,4,485.5,485.5,485.25,485.5,30
20160501|2016-02-04 04:00,4,485.5,485.75,485.25,485.5,37
20160501|2016-02-04 04:30,4,485.25,485.5,485,485.5,16
20160501|2016-02-04 05:30,4,485.5,486,485.25,485.75,45
20160501|2016-02-04 06:00,4,485.5,486,485.5,485.75,13
20160501|2016-02-04 06:30,4,485.5,486,485,485.25,18
20160501|2016-02-04 07:00,4,485,485.75,485,485,111
20160501|2016-02-04 07:30,4,485,485,484,484,466
20160501|2016-02-04 08:30,4,483.75,484.5,481.25,482,622
20160501|2016-02-04 09:00,4,481.75,484.25,481.5,484.25,330
20160501|2016-02-04 09:30,4,484.25,484.25,480,480.25,616
20160501|2016-02-04 10:00,4,480.25,480.5,476.5,477,1689
20160501|2016-02-04 10:30,4,477,478.25,476.25,478,424
20160501|2016-02-04 11:00,4,477.75,478.5,477.5,477.75,403
20160501|2016-02-04 11:30,4,477.75,478.75,477,477,244
20160501|2016-02-04 12:00,4,477,477.5,476.75,477.25,137
20160501|2016-02-04 12:30,4,477.25,477.5,476.5,477,390
20160501|2016-02-04 13:00,4,477.25,477.25,476.25,476.5,732
20160501|2016-02-04 19:00,5,476.5,477.75,476.25,476.75,53
20160501|2016-02-04 19:30,5,477,477,476.5,476.5,5
20160501|2016-02-04 20:00,5,476.75,476.75,476.75,476.75,6
20160501|2016-02-04 20:30,5,476.75,476.75,476,476.25,35
20160501|2016-02-04 21:00,5,476.25,476.25,475.75,475.75,38
20160501|2016-02-04 21:30,5,476,476,475.5,475.75,34
20160501|2016-02-04 22:00,5,475.75,475.75,475.75,475.75,3
20160501|2016-02-04 22:30,5,475.75,475.75,475.75,475.75,69
20160501|2016-02-04 23:30,5,475.75,476.25,475.75,476.25,51
20160501|2016-02-05 00:00,5,476.25,476.25,476,476,5
20160501|2016-02-05 02:00,5,476,476,475.5,475.5,214
20160501|2016-02-05 02:30,5,475.5,475.5,475,475.5,249
20160501|2016-02-05 03:00,5,475.5,475.75,475.5,475.75,30
20160501|2016-02-05 03:30,5,475.75,476.5,475.75,476,98
20160501|2016-02-05 04:00,5,476,476,476,476,23
20160501|2016-02-05 04:30,5,476,476,475.75,476,16
20160501|2016-02-05 05:00,5,476,476,475.25,475.25,85
20160501|2016-02-05 05:30,5,475.5,475.75,475.25,475.25,53
20160501|2016-02-05 06:00,5,475.5,475.75,475.5,475.75,35
20160501|2016-02-05 06:30,5,475.5,475.5,475.5,475.5,5
20160501|2016-02-05 07:00,5,476,476,475.5,475.5,12
20160501|2016-02-05 07:30,5,475.75,476.25,475.5,475.5,20
20160501|2016-02-05 08:30,5,475.25,475.5,471,472,1373
20160501|2016-02-05 09:00,5,472,473.75,471.25,472,1254
20160501|2016-02-05 09:30,5,471.75,471.75,470.25,470.5,1725
20160501|2016-02-05 10:00,5,470.5,471,470,470.25,444
20160501|2016-02-05 10:30,5,470.25,470.75,470,470.5,309
20160501|2016-02-05 11:00,5,470.25,470.75,470,470,416
20160501|2016-02-05 11:30,5,470.25,470.5,470,470.5,229
20160501|2016-02-05 12:00,5,470.25,471.5,470.25,471,635
20160501|2016-02-05 12:30,5,471,471.25,470.5,470.75,490
20160501|2016-02-05 13:00,5,470.75,471.5,470,470.5,839
20160501|2016-02-07 19:00,8,470,470.75,469.75,470,34
20160501|2016-02-07 19:30,8,470,470.25,470,470.25,2
20160501|2016-02-07 20:00,8,470,470.25,469.75,470.25,22
20160501|2016-02-07 20:30,8,470.25,470.5,470.25,470.5,22
20160501|2016-02-07 21:00,8,470.25,470.5,470.25,470.25,6
20160501|2016-02-07 21:30,8,470.25,470.25,470,470,3
20160501|2016-02-07 22:00,8,470.25,470.5,470,470,13
20160501|2016-02-07 22:30,8,470,470,470,470,20
20160501|2016-02-07 23:30,8,470.25,470.25,470.25,470.25,3
20160501|2016-02-08 00:00,8,470.25,470.25,470.25,470.25,26
20160501|2016-02-08 00:30,8,470.25,470.25,470.25,470.25,21
20160501|2016-02-08 01:00,8,470.25,470.5,470,470.5,23
20160501|2016-02-08 02:00,8,470.25,470.25,470,470.25,11
20160501|2016-02-08 02:30,8,470,470.25,469.75,469.75,21
20160501|2016-02-08 03:00,8,469.5,469.5,469,469.25,18
20160501|2016-02-08 03:30,8,469,469.25,469,469.25,15
20160501|2016-02-08 04:00,8,469.25,469.5,469.25,469.25,10
20160501|2016-02-08 04:30,8,469.25,469.25,469.25,469.25,10
20160501|2016-02-08 05:00,8,469,469,468.75,468.75,49
20160501|2016-02-08 05:30,8,468.75,469,468.5,468.75,40
20160501|2016-02-08 06:00,8,468.75,468.75,468.25,468.5,36
20160501|2016-02-08 06:30,8,468.25,468.5,467.25,467.25,388
20160501|2016-02-08 07:00,8,467.25,467.75,467,467,103
20160501|2016-02-08 07:30,8,467.25,467.5,467.25,467.25,29
20160501|2016-02-08 08:30,8,467.75,470.5,466,468.75,1165
20160501|2016-02-08 09:00,8,468.75,472,468.25,470.5,615
20160501|2016-02-08 09:30,8,470.75,471,467.25,467.5,355
20160501|2016-02-08 10:00,8,467.5,468.5,467.5,467.5,324
20160501|2016-02-08 10:30,8,467.75,468.25,464.75,465,1488
20160501|2016-02-08 11:00,8,465,466.25,464.5,465.25,386
20160501|2016-02-08 11:30,8,465.25,465.25,463,463,1414
20160501|2016-02-08 12:00,8,463,464.5,462.75,463,1205
20160501|2016-02-08 12:30,8,463,463.5,462.25,462.5,547
20160501|2016-02-08 13:00,8,462.25,463.75,462,463.5,1374
20160501|2016-02-08 19:00,9,463,464,463,463.25,30
20160501|2016-02-08 19:30,9,463.5,463.5,463,463,13
20160501|2016-02-08 20:00,9,463.5,463.5,462.75,462.75,14
20160501|2016-02-08 20:30,9,463,463,463,463,10
20160501|2016-02-08 21:00,9,463.25,463.25,463.25,463.25,1
20160501|2016-02-08 21:30,9,463.5,463.5,463,463.5,8
20160501|2016-02-08 22:00,9,463.25,463.5,463.25,463.5,8
20160501|2016-02-08 22:30,9,463.5,463.75,463.5,463.75,5
20160501|2016-02-08 23:00,9,463.75,463.75,463.5,463.5,18
20160501|2016-02-08 23:30,9,463.5,463.5,463.5,463.5,5
20160501|2016-02-09 00:00,9,463.5,463.5,463.25,463.5,20
20160501|2016-02-09 00:30,9,463.75,464,463.25,463.25,35
20160501|2016-02-09 01:00,9,463.75,464,463.75,464,3
20160501|2016-02-09 01:30,9,464.25,464.25,464.25,464.25,28
20160501|2016-02-09 02:00,9,464.25,464.25,463.75,463.75,29
20160501|2016-02-09 02:30,9,463.75,464,463.75,463.75,25
20160501|2016-02-09 03:00,9,463.5,463.75,463.5,463.75,3
20160501|2016-02-09 03:30,9,463.25,463.5,463,463.5,21
20160501|2016-02-09 04:00,9,463.75,464,463.5,463.75,53
20160501|2016-02-09 04:30,9,464,464,463.75,464,38
20160501|2016-02-09 05:00,9,464,464.25,463.75,464,41
20160501|2016-02-09 05:30,9,464,464.25,464,464,11
20160501|2016-02-09 06:00,9,463.5,463.75,463.5,463.75,2
20160501|2016-02-09 06:30,9,464,464,462.5,463,236
20160501|2016-02-09 07:00,9,463.25,463.75,463,463.25,52
20160501|2016-02-09 07:30,9,463,463.25,463,463.25,24
20160501|2016-02-09 08:30,9,463,463.5,460.75,461,1439
20160501|2016-02-09 09:00,9,461.5,464,461.25,461.5,833
20160501|2016-02-09 09:30,9,461.25,461.5,460.75,461,422
20160501|2016-02-09 10:00,9,461,462.25,460.75,462,764
20160501|2016-02-09 10:30,9,461.75,461.75,460.75,461.5,550
20160501|2016-02-09 11:00,9,461.5,463,459.25,460.75,1926
20160501|2016-02-09 11:30,9,460.75,461.75,460,460.5,396
20160501|2016-02-09 12:00,9,460.5,460.5,459.5,459.5,496
20160501|2016-02-09 12:30,9,459.75,461,459.5,460.25,267
20160501|2016-02-09 13:00,9,460.25,462.75,460.25,461,1987
20160501|2016-02-09 19:00,10,462,462,461.25,461.5,44
20160501|2016-02-09 19:30,10,461.25,461.25,461.25,461.25,12
20160501|2016-02-09 20:00,10,461,461,461,461,9
20160501|2016-02-09 21:30,10,460.75,461,460.75,461,4
20160501|2016-02-09 22:00,10,460.75,460.75,460.75,460.75,15
20160501|2016-02-09 22:30,10,461.5,461.5,461.5,461.5,1
20160501|2016-02-10 00:00,10,461.25,461.75,461.25,461.75,14
20160501|2016-02-10 00:30,10,462.25,462.25,461.75,461.75,18
20160501|2016-02-10 01:00,10,461.25,461.5,461.25,461.5,13
20160501|2016-02-10 01:30,10,461.75,461.75,461.5,461.75,9
20160501|2016-02-10 02:00,10,461.75,461.75,461.5,461.5,8
20160501|2016-02-10 02:30,10,461.75,461.75,461.75,461.75,5
20160501|2016-02-10 03:00,10,461.75,462.25,461.75,462.25,15
20160501|2016-02-10 03:30,10,462,462.25,461.5,461.75,93
20160501|2016-02-10 04:00,10,461.5,461.5,460.75,461,201
20160501|2016-02-10 04:30,10,461,461,460.5,460.75,5
20160501|2016-02-10 05:00,10,461,461,460.5,460.75,35
20160501|2016-02-10 05:30,10,460.5,461.25,460.5,460.75,35
20160501|2016-02-10 06:00,10,461,461.25,460.75,460.75,24
20160501|2016-02-10 06:30,10,460.75,461.25,460.75,460.75,30
20160501|2016-02-10 07:00,10,460.75,461.25,460.75,461,85
20160501|2016-02-10 07:30,10,461,461.25,461,461.25,32
20160501|2016-02-10 08:30,10,461.5,464,460.75,463.25,1725
20160501|2016-02-10 09:00,10,463.25,464,463,463,509
20160501|2016-02-10 09:30,10,463.25,465.5,463,463.75,1354
20160501|2016-02-10 10:00,10,464,464.5,462.75,463.25,792
20160501|2016-02-10 10:30,10,463.25,464.5,462.75,463.75,453
20160501|2016-02-10 11:00,10,464.25,465.25,464,465.25,555
20160501|2016-02-10 11:30,10,465.25,466,464.75,465.75,674
20160501|2016-02-10 12:00,10,465.75,466.25,464.75,465.25,465
20160501|2016-02-10 12:30,10,465,465,464,464.25,526
20160501|2016-02-10 13:00,10,464.5,465.5,463.75,463.75,806
20160501|2016-02-10 19:00,11,464.5,466,463.75,465.25,61
20160501|2016-02-10 19:30,11,465.25,465.25,465,465,16
20160501|2016-02-10 20:00,11,465.25,465.25,465.25,465.25,1
20160501|2016-02-10 20:30,11,465.25,465.25,465.25,465.25,11
20160501|2016-02-10 21:00,11,465,465,464.75,464.75,2
20160501|2016-02-10 21:30,11,465,465,465,465,3
20160501|2016-02-10 22:00,11,465.25,465.5,465,465.25,35
20160501|2016-02-10 22:30,11,465.25,465.25,465.25,465.25,1
20160501|2016-02-10 23:00,11,465.5,465.5,465.5,465.5,28
20160501|2016-02-10 23:30,11,465.75,466,465.75,465.75,28
20160501|2016-02-11 00:00,11,466,466,466,466,2
20160501|2016-02-11 00:30,11,465.75,465.75,465.75,465.75,4
20160501|2016-02-11 01:00,11,465.75,466.25,465.75,466.25,39
20160501|2016-02-11 01:30,11,466,466.75,466,466.75,101
20160501|2016-02-11 02:00,11,466.75,467.25,466.75,467,96
20160501|2016-02-11 02:30,11,467,467.5,466.75,467.25,95
20160501|2016-02-11 03:00,11,467,467,466.5,466.75,65
20160501|2016-02-11 03:30,11,466.75,467.75,466.5,467.75,63
20160501|2016-02-11 04:00,11,467.5,467.75,467.5,467.5,81
20160501|2016-02-11 04:30,11,467.5,467.75,467.5,467.5,82
20160501|2016-02-11 05:00,11,467.5,467.75,467.25,467.25,107
20160501|2016-02-11 05:30,11,467.25,467.5,467.25,467.25,97
20160501|2016-02-11 06:00,11,467.25,467.25,466.75,467.25,102
20160501|2016-02-11 06:30,11,467.25,467.5,467,467,169
20160501|2016-02-11 07:00,11,467.25,467.5,466.5,467,260
20160501|2016-02-11 07:30,11,466.75,466.75,466.25,466.5,206
20160501|2016-02-11 08:30,11,466.5,469.5,465,469,2773
20160501|2016-02-11 09:00,11,469.25,470.25,467.25,467.5,1506
20160501|2016-02-11 09:30,11,467.5,468.5,466.75,468,784
20160501|2016-02-11 10:00,11,467.75,468,465.75,466.25,654
20160501|2016-02-11 10:30,11,466.25,467,465.25,466.5,533
20160501|2016-02-11 11:00,11,466.5,466.5,464.5,464.5,685
20160501|2016-02-11 11:30,11,464.75,464.75,463,463.5,818
20160501|2016-02-11 12:00,11,463.75,464.25,463.5,463.75,454
20160501|2016-02-11 12:30,11,463.75,464,462.5,463.5,452
20160501|2016-02-11 13:00,11,463.25,463.75,463,463.25,963
20160501|2016-02-11 19:00,12,463.5,465,463.5,464.75,58
20160501|2016-02-11 19:30,12,464.75,465,464,464.25,49
20160501|2016-02-11 20:00,12,464,465,464,464.75,26
20160501|2016-02-11 20:30,12,464.75,464.75,464.75,464.75,7
20160501|2016-02-11 21:00,12,464.75,465.5,464.75,465,25
20160501|2016-02-11 22:00,12,465,465,464.75,465,10
20160501|2016-02-11 22:30,12,465,465,464.5,464.75,18
20160501|2016-02-11 23:00,12,464.75,464.75,464.5,464.5,24
20160501|2016-02-11 23:30,12,464.5,464.5,464.25,464.5,15
20160501|2016-02-12 00:00,12,464.5,465,464.5,464.75,28
20160501|2016-02-12 00:30,12,465,465.25,465,465,9
20160501|2016-02-12 01:00,12,465,465,465,465,2
20160501|2016-02-12 01:30,12,465,465,465,465,9
20160501|2016-02-12 02:00,12,465,465.25,465,465,8
20160501|2016-02-12 02:30,12,465,465.25,465,465.25,23
20160501|2016-02-12 03:00,12,465.5,465.5,465.25,465.25,4
20160501|2016-02-12 03:30,12,465.25,465.25,464.5,464.75,77
20160501|2016-02-12 04:00,12,464.75,465.25,464.75,465.25,18
20160501|2016-02-12 04:30,12,465.25,465.25,465,465,14
20160501|2016-02-12 05:00,12,465,465.25,465,465,38
20160501|2016-02-12 05:30,12,465,465,464.75,465,10
20160501|2016-02-12 06:00,12,465,465.25,465,465.25,42
20160501|2016-02-12 06:30,12,465,466.5,465,466,89
20160501|2016-02-12 07:00,12,466,466,465.75,466,61
20160501|2016-02-12 07:30,12,466,466.25,465.75,466,54
20160501|2016-02-12 08:30,12,466,466.75,461.75,461.75,2127
20160501|2016-02-12 09:00,12,461.75,464.25,460.5,463,1475
20160501|2016-02-12 09:30,12,463.25,464.5,462.25,463.5,922
20160501|2016-02-12 10:00,12,463.75,464.75,463.5,464.25,738
20160501|2016-02-12 10:30,12,464.25,466.5,463.5,466.25,821
20160501|2016-02-12 11:00,12,466.25,466.75,465.75,466.25,979
20160501|2016-02-12 11:30,12,466.25,466.5,463.75,463.75,554
20160501|2016-02-12 12:00,12,464,464,462.5,462.75,705
20160501|2016-02-12 12:30,12,462.75,463.25,462.5,462.5,719
20160501|2016-02-12 13:00,12,462.5,463.5,462,463.5,1430
20160501|2016-02-15 19:00,16,464.5,469.25,464.5,468.5,462
20160501|2016-02-15 19:30,16,468.25,469,468.25,468.75,155
20160501|2016-02-15 20:00,16,468.75,468.75,468.5,468.75,33
20160501|2016-02-15 20:30,16,468.75,468.75,468.5,468.5,13
20160501|2016-02-15 21:00,16,468.75,468.75,468.75,468.75,5
20160501|2016-02-15 21:30,16,468.75,468.75,468.25,468.75,31
20160501|2016-02-15 22:00,16,468.5,468.5,468.5,468.5,3
20160501|2016-02-15 22:30,16,468.75,468.75,468.75,468.75,2
20160501|2016-02-15 23:00,16,468.75,468.75,468.5,468.5,13
20160501|2016-02-15 23:30,16,468.5,468.75,468.5,468.75,4
20160501|2016-02-16 00:00,16,468.5,468.5,468.5,468.5,17
20160501|2016-02-16 00:30,16,468.5,468.5,468.5,468.5,4
20160501|2016-02-16 01:00,16,468.5,470,468.5,469,521
20160501|2016-02-16 01:30,16,468.75,468.75,468.75,468.75,17
20160501|2016-02-16 02:00,16,469,469.25,468.75,469,115
20160501|2016-02-16 02:30,16,469.25,469.5,469,469.25,36
20160501|2016-02-16 03:00,16,469.25,469.5,469.25,469.25,191
20160501|2016-02-16 03:30,16,469,469.25,468.5,468.5,70
20160501|2016-02-16 04:00,16,468.5,469,468,468,237
20160501|2016-02-16 04:30,16,468,468,467.5,467.5,57
20160501|2016-02-16 05:00,16,467.5,467.75,467.25,467.75,35
20160501|2016-02-16 05:30,16,467.75,467.75,467.5,467.75,31
20160501|2016-02-16 06:00,16,467.75,468,466.75,466.75,106
20160501|2016-02-16 06:30,16,467,467,466.5,466.5,134
20160501|2016-02-16 07:00,16,467,467,466.5,466.5,112
20160501|2016-02-16 07:30,16,466.5,466.75,466.25,466.25,81
20160501|2016-02-16 08:30,16,466,466.75,464.5,465,2621
20160501|2016-02-16 09:00,16,465,466,464.5,465.5,1593
20160501|2016-02-16 09:30,16,465.25,466.25,464.75,466,1483
20160501|2016-02-16 10:00,16,466.25,466.25,464.5,465.5,1645
20160501|2016-02-16 10:30,16,465.5,467.5,465.5,467.25,775
20160501|2016-02-16 11:00,16,467.25,468,466.75,467.25,2409
20160501|2016-02-16 11:30,16,467.25,469.5,467.25,468.75,1621
20160501|2016-02-16 12:00,16,468.75,469.25,467.25,468.25,1177
20160501|2016-02-16 12:30,16,468,468.75,467.75,468.5,476
20160501|2016-02-16 13:00,16,468.25,469.25,467.75,467.75,1371
20160501|2016-02-16 19:00,17,468,469.25,468,468.75,98
20160501|2016-02-16 19:30,17,468.75,468.75,468.75,468.75,1
20160501|2016-02-16 20:00,17,469,469,468.75,468.75,4
20160501|2016-02-16 20:30,17,468.75,469,468.75,468.75,4
20160501|2016-02-16 21:00,17,468.75,468.75,468.75,468.75,6
20160501|2016-02-16 21:30,17,468.5,468.5,468.5,468.5,4
20160501|2016-02-16 22:00,17,468.5,468.5,468.25,468.25,8
20160501|2016-02-16 22:30,17,468.25,468.25,468,468.25,23
20160501|2016-02-16 23:00,17,468.25,468.25,468,468,13
20160501|2016-02-16 23:30,17,468,468,468,468,2
20160501|2016-02-17 00:00,17,468,468,468,468,11
20160501|2016-02-17 00:30,17,467.75,468,467.75,468,21
20160501|2016-02-17 01:00,17,468,468.25,468,468.25,30
20160501|2016-02-17 01:30,17,468,468,468,468,12
20160501|2016-02-17 02:00,17,468,468,467.75,467.75,10
20160501|2016-02-17 02:30,17,468,468,467.75,467.75,44
20160501|2016-02-17 03:00,17,468,468.25,468,468.25,152
20160501|2016-02-17 03:30,17,468,468,467.5,467.5,102
20160501|2016-02-17 04:00,17,467.5,467.75,467.5,467.75,17
20160501|2016-02-17 04:30,17,467.75,467.75,467.75,467.75,29
20160501|2016-02-17 05:00,17,467.75,468,467.75,468,93
20160501|2016-02-17 05:30,17,468,468,467.5,467.5,46
20160501|2016-02-17 06:00,17,467.75,467.75,467.5,467.75,37
20160501|2016-02-17 06:30,17,467.75,468,467.5,467.75,74
20160501|2016-02-17 07:00,17,467.75,468,467.75,468,203
20160501|2016-02-17 07:30,17,467.75,468,467.75,468,35
20160501|2016-02-17 08:30,17,468,472.5,467.5,471.25,5214
20160501|2016-02-17 09:00,17,471.25,473.75,471.25,473.25,2287
20160501|2016-02-17 09:30,17,473,474.5,472.75,473.5,2409
20160501|2016-02-17 10:00,17,473.75,474,472.25,472.25,1177
20160501|2016-02-17 10:30,17,472.25,473.5,472,473,1134
20160501|2016-02-17 11:00,17,472.75,473,472.25,472.5,603
20160501|2016-02-17 11:30,17,472.5,473,472,472.75,834
20160501|2016-02-17 12:00,17,473,473,472.25,472.5,742
20160501|2016-02-17 12:30,17,472.5,474.25,472.5,474,1093
20160501|2016-02-17 13:00,17,473.75,474.75,473.5,474.25,1548
20160501|2016-02-17 19:00,18,474.75,475,473.5,474.25,517
20160501|2016-02-17 19:30,18,474.5,474.5,474.25,474.5,13
20160501|2016-02-17 20:00,18,474.5,474.5,474.25,474.25,26
20160501|2016-02-17 20:30,18,474.5,474.75,474.25,474.25,92
20160501|2016-02-17 21:00,18,474.25,474.25,474.25,474.25,2
20160501|2016-02-17 21:30,18,474,474,473.25,473.5,103
20160501|2016-02-17 22:00,18,473.5,473.5,473,473.25,31
20160501|2016-02-17 22:30,18,473.25,473.5,473.25,473.25,12
20160501|2016-02-17 23:00,18,473,473.25,473,473.25,2
20160501|2016-02-17 23:30,18,473.25,473.25,473,473.25,42
20160501|2016-02-18 00:00,18,473,473,473,473,97
20160501|2016-02-18 00:30,18,473,473,472.5,473,69
20160501|2016-02-18 01:00,18,472.75,473,472.5,472.75,18
20160501|2016-02-18 01:30,18,472.75,472.75,472.75,472.75,32
20160501|2016-02-18 02:00,18,473,473,472.75,473,26
20160501|2016-02-18 02:30,18,473,473,472.75,473,55
20160501|2016-02-18 03:00,18,472.75,473.25,472.75,473,57
20160501|2016-02-18 03:30,18,473,474,472.75,474,73
20160501|2016-02-18 04:00,18,473.75,473.75,472.75,472.75,99
20160501|2016-02-18 04:30,18,472.75,472.75,472.25,472.5,109
20160501|2016-02-18 05:00,18,472.5,473,472.25,472.75,305
20160501|2016-02-18 05:30,18,472.75,472.75,472.5,472.75,51
20160501|2016-02-18 06:00,18,472.75,473.25,472.75,472.75,26
20160501|2016-02-18 06:30,18,473,473.25,472.25,472.5,29
20160501|2016-02-18 07:00,18,472.75,473,472.25,472.75,127
20160501|2016-02-18 07:30,18,472.75,472.75,472.5,472.5,42
20160501|2016-02-18 08:30,18,472.5,473,471,471.75,2989
20160501|2016-02-18 09:00,18,471.75,472.5,471.25,472.25,1371
20160501|2016-02-18 09:30,18,472.5,473.25,471.5,471.75,2002
20160501|2016-02-18 10:00,18,471.5,471.5,468.75,470,3416
20160501|2016-02-18 10:30,18,470.25,471,469.75,471,1648
20160501|2016-02-18 11:00,18,471,471,469.5,469.75,1530
20160501|2016-02-18 11:30,18,469.5,469.75,468.5,469,1302
20160501|2016-02-18 12:00,18,469,469.25,468.25,468.75,825
20160501|2016-02-18 12:30,18,468.5,469,468.5,468.75,1029
20160501|2016-02-18 13:00,18,468.5,469,467.75,468.25,2071
20160501|2016-02-18 19:00,19,468,468.5,467.75,468.25,161
20160501|2016-02-18 19:30,19,468.25,468.5,468.25,468.25,26
20160501|2016-02-18 20:00,19,468.25,468.25,468,468,29
20160501|2016-02-18 20:30,19,467.75,468,467.5,467.5,128
20160501|2016-02-18 21:00,19,467.25,467.75,467,467.75,109
20160501|2016-02-18 21:30,19,467.75,467.75,467.25,467.5,22
20160501|2016-02-18 22:00,19,467.5,467.75,467.25,467.25,24
20160501|2016-02-18 22:30,19,467.5,467.75,467.5,467.5,13
20160501|2016-02-18 23:00,19,467.5,467.5,467.25,467.25,30
20160501|2016-02-18 23:30,19,467.25,467.25,467.25,467.25,49
20160501|2016-02-19 00:00,19,467.25,467.5,467.25,467.25,126
20160501|2016-02-19 00:30,19,467.25,467.25,467,467.25,17
20160501|2016-02-19 01:00,19,467.25,467.5,467,467.25,113
20160501|2016-02-19 01:30,19,467.5,467.75,467.5,467.5,226
20160501|2016-02-19 02:00,19,467.5,467.75,467.5,467.75,91
20160501|2016-02-19 02:30,19,467.75,467.75,467.25,467.25,314
20160501|2016-02-19 03:00,19,467.25,467.75,467,467,403
20160501|2016-02-19 03:30,19,467.25,467.25,467,467,58
20160501|2016-02-19 04:00,19,467,467.5,466.75,467,665
20160501|2016-02-19 04:30,19,467,467,466.75,467,119
20160501|2016-02-19 05:00,19,467,467,466.5,467,80
20160501|2016-02-19 05:30,19,467,467.25,467,467.25,132
20160501|2016-02-19 06:00,19,467.25,467.25,467,467,17
20160501|2016-02-19 06:30,19,467.25,468.25,467.25,468,194
20160501|2016-02-19 07:00,19,468.25,468.5,468,468,209
20160501|2016-02-19 07:30,19,468,469,468,468.75,180
20160501|2016-02-19 08:30,19,468.5,470.5,467.5,468,3314
20160501|2016-02-19 09:00,19,467.75,469.5,467.75,468.25,1521
20160501|2016-02-19 09:30,19,468.25,469.25,467.75,468.75,1367
20160501|2016-02-19 10:00,19,468.75,469,467.75,468,1693
20160501|2016-02-19 10:30,19,468,469,468,468.5,1351
20160501|2016-02-19 11:00,19,468.5,468.75,468,468.5,802
20160501|2016-02-19 11:30,19,468.75,468.75,467,467,1550
20160501|2016-02-19 12:00,19,467,468.75,466.75,468.5,1660
20160501|2016-02-19 12:30,19,468.25,469.5,468,468.75,1528
20160501|2016-02-19 13:00,19,468.5,468.75,466.25,466.25,2032
20160501|2016-02-21 19:00,22,466,468.5,465.75,468,583
20160501|2016-02-21 19:30,22,468,468,467.25,467.25,151
20160501|2016-02-21 20:00,22,467.5,468,467.5,467.75,65
20160501|2016-02-21 20:30,22,467.75,468,467.75,467.75,35
20160501|2016-02-21 21:00,22,468,468.25,468,468,18
20160501|2016-02-21 21:30,22,468,468,468,468,2
20160501|2016-02-21 22:00,22,468,468.5,468,468.5,59
20160501|2016-02-21 22:30,22,468.5,468.5,468.5,468.5,1
20160501|2016-02-21 23:00,22,468.25,468.5,468.25,468.5,10
20160501|2016-02-21 23:30,22,468.5,468.5,468.5,468.5,5
20160501|2016-02-22 00:00,22,468.5,468.5,468.25,468.5,42
20160501|2016-02-22 00:30,22,468.5,468.5,468.25,468.25,7
20160501|2016-02-22 01:00,22,468.5,468.5,468.25,468.5,19
20160501|2016-02-22 01:30,22,468.25,468.5,468.25,468.25,10
20160501|2016-02-22 02:00,22,468.25,468.75,468.25,468.5,81
20160501|2016-02-22 02:30,22,468.75,469,468.5,468.5,78
20160501|2016-02-22 03:00,22,468.75,469,468.5,468.75,115
20160501|2016-02-22 03:30,22,468.75,469.25,468.75,469.25,197
20160501|2016-02-22 04:00,22,469.25,469.5,469,469,51
20160501|2016-02-22 04:30,22,469.25,469.5,468.75,469,171
20160501|2016-02-22 05:00,22,469,469,468.75,469,27
20160501|2016-02-22 05:30,22,468.75,469,468.5,468.75,215
20160501|2016-02-22 06:00,22,468.75,468.75,468.5,468.5,112
20160501|2016-02-22 06:30,22,468.5,468.75,468.25,468.5,136
20160501|2016-02-22 07:00,22,468.5,469,467.75,469,284
20160501|2016-02-22 07:30,22,469,469,468.5,468.5,68
20160501|2016-02-22 08:30,22,468.25,469,466.75,467.75,4862
20160501|2016-02-22 09:00,22,467.75,468,463.5,464.25,6221
20160501|2016-02-22 09:30,22,464.25,466.5,463.5,466,5254
20160501|2016-02-22 10:00,22,466,467.25,465.5,465.75,2451
20160501|2016-02-22 10:30,22,465.75,466.75,465.25,465.75,1614
20160501|2016-02-22 11:00,22,465.5,466,464.5,465,1740
20160501|2016-02-22 11:30,22,465,465.5,464.5,465,1055
20160501|2016-02-22 12:00,22,465,465.25,464,464.5,1453
20160501|2016-02-22 12:30,22,464.5,465,464.25,464.75,963
20160501|2016-02-22 13:00,22,464.75,465,463.5,463.75,3041
20160501|2016-02-22 19:00,23,463.75,464.75,463,464.5,500
20160501|2016-02-22 19:30,23,464.75,464.75,464.5,464.75,88
20160501|2016-02-22 20:00,23,464.5,464.75,464.5,464.75,52
20160501|2016-02-22 20:30,23,464.5,465,464,464,99
20160501|2016-02-22 21:00,23,464.25,464.25,463.25,463.5,103
20160501|2016-02-22 21:30,23,463.5,463.5,463.25,463.5,28
20160501|2016-02-22 22:00,23,463.75,463.75,463.5,463.75,21
20160501|2016-02-22 22:30,23,464,464.5,463.75,464.5,87
20160501|2016-02-22 23:00,23,464.5,464.5,464.25,464.25,13
20160501|2016-02-22 23:30,23,464.5,465,464.5,464.75,107
20160501|2016-02-23 00:00,23,464.75,465,464.5,464.75,142
20160501|2016-02-23 00:30,23,464.75,464.75,464.5,464.5,17
20160501|2016-02-23 01:00,23,464.75,464.75,464.25,464.75,461
20160501|2016-02-23 01:30,23,464.75,465.25,464.75,465,142
20160501|2016-02-23 02:00,23,465,465,464.5,464.5,59
20160501|2016-02-23 02:30,23,464.75,464.75,464.5,464.75,40
20160501|2016-02-23 03:00,23,464.5,464.75,464.25,464.25,35
20160501|2016-02-23 03:30,23,464.5,465,464.5,465,154
20160501|2016-02-23 04:00,23,464.75,464.75,464.5,464.75,185
20160501|2016-02-23 04:30,23,464.75,465.25,464.5,465.25,104
20160501|2016-02-23 05:00,23,465.25,466,465.25,465.75,438
20160501|2016-02-23 05:30,23,465.75,465.75,465.25,465.5,78
20160501|2016-02-23 06:00,23,465.5,465.5,465.25,465.25,65
20160501|2016-02-23 06:30,23,465,465.75,465,465.5,174
20160501|2016-02-23 07:00,23,465.5,465.75,465,465,193
20160501|2016-02-23 07:30,23,465.25,465.5,464.75,465,283
20160501|2016-02-23 08:30,23,465,465.25,463,464,5276
20160501|2016-02-23 09:00,23,463.75,463.75,462.25,463.25,4137
20160501|2016-02-23 09:30,23,463.25,463.5,460.5,460.5,5191
20160501|2016-02-23 10:00,23,460.75,460.75,457.5,459,9918
20160501|2016-02-23 10:30,23,459.25,459.75,458.75,459,2757
20160501|2016-02-23 11:00,23,459,459,457.75,458.5,3006
20160501|2016-02-23 11:30,23,458.25,458.5,457,457.5,1931
20160501|2016-02-23 12:00,23,457.5,457.75,456,456.75,3971
20160501|2016-02-23 12:30,23,456.75,456.75,455.25,455.75,3591
20160501|2016-02-23 13:00,23,456,456.75,455.25,455.5,4957
20160501|2016-02-23 19:00,24,455.5,456.25,455.5,455.75,509
20160501|2016-02-23 19:30,24,455.5,455.75,455,455.25,312
20160501|2016-02-23 20:00,24,455,455.25,455,455.25,206
20160501|2016-02-23 20:30,24,455,455.25,455,455.25,75
20160501|2016-02-23 21:00,24,455.25,455.25,455,455,192
20160501|2016-02-23 21:30,24,455,455.25,454.25,455,307
20160501|2016-02-23 22:00,24,455,455.5,455,455.5,118
20160501|2016-02-23 22:30,24,455.5,455.75,455,455.5,190
20160501|2016-02-23 23:00,24,455.75,455.75,455.25,455.25,97
20160501|2016-02-23 23:30,24,455.5,455.75,455.25,455.25,76
20160501|2016-02-24 00:00,24,455.25,455.5,455,455.25,116
20160501|2016-02-24 00:30,24,455.5,455.5,455,455.25,106
20160501|2016-02-24 01:00,24,455.25,455.5,455.25,455.5,6
20160501|2016-02-24 01:30,24,455.5,455.75,454.75,455,410
20160501|2016-02-24 02:00,24,455,455.25,454.75,455,112
20160501|2016-02-24 02:30,24,455,455,454.5,454.75,165
20160501|2016-02-24 03:00,24,454.75,455,454.5,454.75,233
20160501|2016-02-24 03:30,24,454.75,455,454.5,454.5,327
20160501|2016-02-24 04:00,24,454.5,455,454.25,454.25,241
20160501|2016-02-24 04:30,24,454.25,454.5,454,454,283
20160501|2016-02-24 05:00,24,454,454.5,454,454.25,92
20160501|2016-02-24 05:30,24,454.25,454.25,453.5,453.75,325
20160501|2016-02-24 06:00,24,454,454.25,453.75,454,320
20160501|2016-02-24 06:30,24,454,454,452.75,453.75,1201
20160501|2016-02-24 07:00,24,453.75,454.75,453.5,454.75,901
20160501|2016-02-24 07:30,24,454.75,455.25,454.25,454.25,620
20160501|2016-02-24 08:30,24,454.25,455.75,453,454.25,6210
20160501|2016-02-24 09:00,24,454.25,456.25,454.25,456,4205
20160501|2016-02-24 09:30,24,455.75,456,452,452.5,5698
20160501|2016-02-24 10:00,24,452.25,452.75,449,449.25,8609
20160501|2016-02-24 10:30,24,449,451,446.5,451,9504
20160501|2016-02-24 11:00,24,451,453.75,450,450.25,5507
20160501|2016-02-24 11:30,24,450.25,452.25,450.25,452.25,1798
20160501|2016-02-24 12:00,24,452,453.75,451.75,452.25,2252
20160501|2016-02-24 12:30,24,452.25,453,451.5,452,1703
20160501|2016-02-24 13:00,24,451.75,452.5,450.5,451.25,4206
20160501|2016-02-24 19:00,25,452.5,453.75,451.5,453.75,818
20160501|2016-02-24 19:30,25,453.25,453.5,453,453.5,200
20160501|2016-02-24 20:00,25,453.5,453.75,452.75,453,309
20160501|2016-02-24 20:30,25,453,453.5,452.75,453.5,57
20160501|2016-02-24 21:00,25,453.5,453.75,453.25,453.5,111
20160501|2016-02-24 21:30,25,453.25,453.25,453,453,31
20160501|2016-02-24 22:00,25,453,453.25,452.75,453.25,61
20160501|2016-02-24 22:30,25,453.25,453.25,453,453,21
20160501|2016-02-24 23:00,25,453,453,452.75,452.75,12
20160501|2016-02-24 23:30,25,453,453,453,453,36
20160501|2016-02-25 00:00,25,453.25,453.5,453.25,453.25,111
20160501|2016-02-25 00:30,25,453.25,453.5,453,453.5,77
20160501|2016-02-25 01:00,25,453.5,454,453.5,453.75,65
20160501|2016-02-25 01:30,25,453.75,454,453.75,454,131
20160501|2016-02-25 02:00,25,454,454.5,454,454.25,280
20160501|2016-02-25 02:30,25,454.25,454.75,454.25,454.5,111
20160501|2016-02-25 03:00,25,454.5,454.75,454.25,454.5,178
20160501|2016-02-25 03:30,25,454.5,455.25,454.25,455,302
20160501|2016-02-25 04:00,25,455.25,455.5,455,455.5,230
20160501|2016-02-25 04:30,25,455.5,455.75,454.75,454.75,351
20160501|2016-02-25 05:00,25,454.75,455,454,454.5,224
20160501|2016-02-25 05:30,25,454.5,455,454.25,454.75,298
20160501|2016-02-25 06:00,25,454.5,454.75,454.5,454.5,77
20160501|2016-02-25 06:30,25,454.5,454.5,453.5,454,142
20160501|2016-02-25 07:00,25,454,454.5,453.75,454.5,370
20160501|2016-02-25 07:30,25,454.25,455.5,454.25,455.25,370
20160501|2016-02-25 08:30,25,454,456,451.5,451.75,7601
20160501|2016-02-25 09:00,25,451.75,452,450.5,451.75,6249
20160501|2016-02-25 09:30,25,451.5,452.25,450,451.75,3318
20160501|2016-02-25 10:00,25,451.5,452.75,449.5,452.5,4547
20160501|2016-02-25 10:30,25,452.5,454.5,452.25,453,4435
20160501|2016-02-25 11:00,25,453.25,453.5,452.5,453.5,1299
20160501|2016-02-25 11:30,25,453.25,453.75,452.25,452.5,1871
20160501|2016-02-25 12:00,25,452.25,453.25,452.25,452.75,1445
20160501|2016-02-25 12:30,25,452.75,454.25,452.5,453.5,1886
20160501|2016-02-25 13:00,25,453.5,454.75,452.5,452.75,3360
20160501|2016-02-25 19:00,26,455,455.25,453,454,542
20160501|2016-02-25 19:30,26,454.25,454.75,454.25,454.5,161
20160501|2016-02-25 20:00,26,454.5,454.75,454.5,454.75,23
20160501|2016-02-25 20:30,26,454.5,454.5,454.5,454.5,41
20160501|2016-02-25 21:00,26,454.75,454.75,454.5,454.5,24
20160501|2016-02-25 21:30,26,454.75,454.75,454.5,454.75,47
20160501|2016-02-25 22:00,26,454.75,455,454.75,454.75,38
20160501|2016-02-25 22:30,26,454.5,454.75,454.5,454.5,96
20160501|2016-02-25 23:00,26,454.5,454.5,453.75,454.25,79
20160501|2016-02-25 23:30,26,454.5,454.5,454.25,454.5,46
20160501|2016-02-26 00:00,26,454.75,455,454.5,454.75,88
20160501|2016-02-26 00:30,26,454.75,454.75,454.75,454.75,66
20160501|2016-02-26 01:00,26,454.75,454.75,454.5,454.75,39
20160501|2016-02-26 01:30,26,454.75,455,454.75,455,86
20160501|2016-02-26 02:00,26,455,455.25,454.5,455.25,374
20160501|2016-02-26 02:30,26,455,455.25,454.5,455.25,189
20160501|2016-02-26 03:00,26,455,455.25,455,455,38
20160501|2016-02-26 03:30,26,455.25,455.5,454.75,455.25,288
20160501|2016-02-26 04:00,26,455.5,455.75,455.25,455.5,310
20160501|2016-02-26 04:30,26,455.5,456,455.25,455.75,133
20160501|2016-02-26 05:00,26,455.75,456,455.5,455.5,115
20160501|2016-02-26 05:30,26,455.5,455.5,455.25,455.25,83
20160501|2016-02-26 06:00,26,455.25,455.5,455,455,119
20160501|2016-02-26 06:30,26,455.25,455.25,455,455.25,281
20160501|2016-02-26 07:00,26,455.5,455.75,455,455,269
20160501|2016-02-26 07:30,26,455,455.5,455,455.5,234
20160501|2016-02-26 08:30,26,455.25,456.25,454.25,454.75,5789
20160501|2016-02-26 09:00,26,454.75,455,451.25,453.5,5677
20160501|2016-02-26 09:30,26,453.5,453.75,452.5,453,2460
20160501|2016-02-26 10:00,26,453,453.5,452,452.25,2018
20160501|2016-02-26 10:30,26,452.25,453,451.25,451.5,2600
20160501|2016-02-26 11:00,26,451.5,451.5,449.25,449.25,3766
20160501|2016-02-26 11:30,26,449.5,450,449,450,1981
20160501|2016-02-26 12:00,26,449.75,451,449.5,451,1606
20160501|2016-02-26 12:30,26,451,451.75,450.25,451,1554
20160501|2016-02-26 13:00,26,451.25,453.25,450.5,453,4721
20160501|2016-02-28 19:00,29,455.25,455.5,454,454,1479
20160501|2016-02-28 19:30,29,454.25,454.25,453.75,453.75,112
20160501|2016-02-28 20:00,29,453.75,453.75,453.25,453.75,123
20160501|2016-02-28 20:30,29,453.5,454,453.25,453.75,82
20160501|2016-02-28 21:00,29,453.75,454.75,453.75,454.75,83
20160501|2016-02-28 21:30,29,454.5,454.75,454.5,454.5,16
20160501|2016-02-28 22:00,29,454.5,455,454.5,455,104
20160501|2016-02-28 22:30,29,455,455.25,454.75,454.75,33
20160501|2016-02-28 23:00,29,454.75,454.75,454.75,454.75,1
20160501|2016-02-28 23:30,29,454.5,455.25,454.5,455.25,47
20160501|2016-02-29 00:00,29,455.25,455.25,455,455.25,75
20160501|2016-02-29 00:30,29,455,455.25,455,455.25,10
20160501|2016-02-29 01:00,29,455,455,454.75,455,41
20160501|2016-02-29 01:30,29,454.75,455,454.75,455,23
20160501|2016-02-29 02:00,29,455,455.25,455,455.25,48
20160501|2016-02-29 02:30,29,455,455.25,454.75,454.75,173
20160501|2016-02-29 03:00,29,455,455,454.5,454.75,63
20160501|2016-02-29 03:30,29,455,455,454.75,455,98
20160501|2016-02-29 04:00,29,454.75,455,454.75,455,46
20160501|2016-02-29 04:30,29,455,455.75,455,455.5,270
20160501|2016-02-29 05:00,29,455.5,455.5,455.25,455.25,153
20160501|2016-02-29 05:30,29,455.25,455.75,455.25,455.5,137
20160501|2016-02-29 06:00,29,455.75,456.25,455.75,456.25,281
20160501|2016-02-29 06:30,29,456.25,456.25,456,456,62
20160501|2016-02-29 07:00,29,456,456.5,456,456.25,343
20160501|2016-02-29 07:30,29,456.5,456.5,455.75,456,386
20160501|2016-02-29 08:30,29,455.75,456,453,454,6267
20160501|2016-02-29 09:00,29,454,454.75,453,453,3307
20160501|2016-02-29 09:30,29,453,454.25,450.5,452.75,6201
20160501|2016-02-29 10:00,29,453,454,451.75,452.25,3309
20160501|2016-02-29 10:30,29,452.25,452.75,451,451.75,1822
20160501|2016-02-29 11:00,29,451.75,453.5,451.5,452.75,1877
20160501|2016-02-29 11:30,29,452.75,453,450.5,452.25,2056
20160501|2016-02-29 12:00,29,452.25,452.75,451.5,452.25,1613
20160501|2016-02-29 12:30,29,452.25,453.25,452,453,1489
20160501|2016-02-29 13:00,29,453,453.75,452,453,4979
20160501|2016-02-29 19:00,1,453.25,453.5,452.25,453,280
20160501|2016-02-29 19:30,1,452.75,453,452.75,453,6
20160501|2016-02-29 20:00,1,453.25,453.25,453.25,453.25,7
20160501|2016-02-29 20:30,1,453,453.75,453,453.75,110
20160501|2016-02-29 21:00,1,453.75,454,453.5,453.75,96
20160501|2016-02-29 21:30,1,453.5,453.75,453.5,453.75,48
20160501|2016-02-29 22:00,1,453.75,453.75,453.75,453.75,49
20160501|2016-02-29 22:30,1,453.75,454,453.75,453.75,7
20160501|2016-02-29 23:00,1,453.75,453.75,453.75,453.75,3
20160501|2016-02-29 23:30,1,453.75,454.25,453.75,454,44
20160501|2016-03-01 00:00,1,454,454.25,454,454.25,15
20160501|2016-03-01 00:30,1,454.25,454.25,453.5,454,121
20160501|2016-03-01 01:00,1,453.75,454,453.75,454,46
20160501|2016-03-01 01:30,1,453.75,453.75,453.75,453.75,17
20160501|2016-03-01 02:00,1,454,454,453.75,453.75,32
20160501|2016-03-01 02:30,1,453.75,454,453.75,454,67
20160501|2016-03-01 03:00,1,453.75,454,453.75,453.75,61
20160501|2016-03-01 03:30,1,454,454.75,453.75,453.75,285
20160501|2016-03-01 04:00,1,454,454,452.75,453,315
20160501|2016-03-01 04:30,1,453,453,452.75,453,49
20160501|2016-03-01 05:00,1,452.75,453,452.5,452.5,53
20160501|2016-03-01 05:30,1,452.75,453,452.5,452.75,116
20160501|2016-03-01 06:00,1,452.75,453,452.5,452.5,142
20160501|2016-03-01 06:30,1,452.5,452.75,452.25,452.5,179
20160501|2016-03-01 07:00,1,452.25,452.5,451.25,451.75,839
20160501|2016-03-01 07:30,1,451.75,452.5,451.5,452.25,282
20160501|2016-03-01 08:30,1,452,452.25,448.25,448.75,11005
20160501|2016-03-01 09:00,1,448.5,450.5,447,449.5,7860
20160501|2016-03-01 09:30,1,449.5,449.75,447.5,448.5,3953
20160501|2016-03-01 10:00,1,448.5,448.75,445.5,446.5,6911
20160501|2016-03-01 10:30,1,446.5,447.75,445.75,447,3717
20160501|2016-03-01 11:00,1,447,447,445.5,446.5,2647
20160501|2016-03-01 11:30,1,446.75,446.75,445.5,446.25,2982
20160501|2016-03-01 12:00,1,446,447,445.5,446.75,1854
20160501|2016-03-01 12:30,1,446.75,447.25,446.5,446.75,1118
20160501|2016-03-01 13:00,1,446.5,447.25,445.5,446.25,6356
20160501|2016-03-01 19:00,2,447.25,447.25,446.5,446.75,294
20160501|2016-03-01 19:30,2,446.75,446.75,446,446,180
20160501|2016-03-01 20:00,2,446,446.5,445.75,446.25,189
20160501|2016-03-01 20:30,2,446.25,446.5,446.25,446.5,64
20160501|2016-03-01 21:00,2,446.5,446.75,446.5,446.5,69
20160501|2016-03-01 21:30,2,446.5,446.5,446.5,446.5,8
20160501|2016-03-01 22:00,2,446.25,446.5,446.25,446.5,32
20160501|2016-03-01 22:30,2,446.5,446.5,446.25,446.5,57
20160501|2016-03-01 23:00,2,446.5,446.75,446,446.5,77
20160501|2016-03-01 23:30,2,446.5,447.25,446.5,447,113
20160501|2016-03-02 00:00,2,447,447,446.75,446.75,16
20160501|2016-03-02 00:30,2,446.75,446.75,446.5,446.5,4
20160501|2016-03-02 01:00,2,446.75,447,446.75,446.75,11
20160501|2016-03-02 01:30,2,447,447,446.75,446.75,6
20160501|2016-03-02 02:00,2,446.75,447,446.5,446.75,96
20160501|2016-03-02 02:30,2,446.75,447,446.75,447,117
20160501|2016-03-02 03:00,2,446.75,447,446.5,446.75,56
20160501|2016-03-02 03:30,2,446.5,446.75,446,446,105
20160501|2016-03-02 04:00,2,446,446,445.5,445.75,281
20160501|2016-03-02 04:30,2,445.75,446,445.5,445.5,28
20160501|2016-03-02 05:00,2,445.75,446,445.5,445.75,153
20160501|2016-03-02 05:30,2,445.75,446.25,445.75,446,50
20160501|2016-03-02 06:00,2,446.25,446.25,445.75,445.75,141
20160501|2016-03-02 06:30,2,445.75,446,445.25,445.75,296
20160501|2016-03-02 07:00,2,445.75,446,445,445.25,506
20160501|2016-03-02 07:30,2,445.5,445.5,445,445.25,282
20160501|2016-03-02 08:30,2,445,445.75,442.25,445.5,11628
20160501|2016-03-02 09:00,2,445.75,450.25,445.75,449.5,8708
20160501|2016-03-02 09:30,2,449.25,451,447.5,449.75,4897
20160501|2016-03-02 10:00,2,449.75,451.5,447.5,450,4614
20160501|2016-03-02 10:30,2,450,450.75,447.75,448.5,3637
20160501|2016-03-02 11:00,2,448.25,449.25,448,449.25,1432
20160501|2016-03-02 11:30,2,449,450.25,449,449.25,1578
20160501|2016-03-02 12:00,2,449.5,450.25,449,450,1155
20160501|2016-03-02 12:30,2,450,450.5,449.25,449.25,1031
20160501|2016-03-02 13:00,2,449.5,450.5,449.25,449.75,3585
20160501|2016-03-02 19:00,3,449.75,450.5,449,450.25,300
20160501|2016-03-02 19:30,3,450.5,450.5,450.25,450.25,66
20160501|2016-03-02 20:00,3,450.25,450.5,450.25,450.25,21
20160501|2016-03-02 20:30,3,450.25,450.5,450.25,450.25,18
20160501|2016-03-02 21:00,3,450.25,450.5,450,450,83
20160501|2016-03-02 21:30,3,450.25,450.5,450.25,450.5,47
20160501|2016-03-02 22:00,3,450.5,450.75,450.5,450.5,38
20160501|2016-03-02 22:30,3,450.75,450.75,450.75,450.75,103
20160501|2016-03-02 23:00,3,451,451,450.75,450.75,51
20160501|2016-03-02 23:30,3,451,451.25,450.75,451,312
20160501|2016-03-03 00:00,3,451,451.25,451,451.25,106
20160501|2016-03-03 00:30,3,451.25,451.5,451,451.5,206
20160501|2016-03-03 01:00,3,451.75,452,451.5,452,336
20160501|2016-03-03 01:30,3,452,452,451.75,452,113
20160501|2016-03-03 02:00,3,452,452,451.75,452,100
20160501|2016-03-03 02:30,3,452,452,451.75,452,86
20160501|2016-03-03 03:00,3,452,452.75,451.75,452.75,274
20160501|2016-03-03 03:30,3,452.75,453,452.25,452.5,254
20160501|2016-03-03 04:00,3,452.5,452.5,452.25,452.5,207
20160501|2016-03-03 04:30,3,452.5,452.75,452.25,452.75,300
20160501|2016-03-03 05:00,3,452.75,452.75,452.25,452.25,118
20160501|2016-03-03 05:30,3,452.25,452.75,452.25,452.5,39
20160501|2016-03-03 06:00,3,452.5,452.5,452,452.25,270
20160501|2016-03-03 06:30,3,452.25,452.5,452,452.5,327
20160501|2016-03-03 07:00,3,452.75,454.25,452.5,454,1413
20160501|2016-03-03 07:30,3,454.25,455.25,453.75,454.75,1147
20160501|2016-03-03 08:30,3,454.5,455,452.5,453.5,7793
20160501|2016-03-03 09:00,3,453.5,454,452.75,453.25,2321
20160501|2016-03-03 09:30,3,453.25,455.75,453,453.75,5296
20160501|2016-03-03 10:00,3,454,454.25,452.75,452.75,3909
20160501|2016-03-03 10:30,3,452.75,454.25,452.5,453.75,2411
20160501|2016-03-03 11:00,3,453.75,458.75,453.25,458.5,8471
20160501|2016-03-03 11:30,3,458.5,462,457.25,460,17691
20160501|2016-03-03 12:00,3,460,460,457.5,458.5,5287
20160501|2016-03-03 12:30,3,458.75,459.5,458.5,459,2386
20160501|2016-03-03 13:00,3,459,460.75,458.25,458.25,5300
20160501|2016-03-03 19:00,4,459.5,461.25,459.25,460.75,594
20160501|2016-03-03 19:30,4,460.75,460.75,459.75,460.5,135
20160501|2016-03-03 20:00,4,460.5,460.5,460,460.25,96
20160501|2016-03-03 20:30,4,460.25,461,460.25,461,71
20160501|2016-03-03 21:00,4,460.75,461.5,460.75,461.5,127
20160501|2016-03-03 21:30,4,461.25,461.5,461.25,461.25,8
20160501|2016-03-03 22:00,4,461.25,461.75,461.25,461.5,215
20160501|2016-03-03 22:30,4,461.5,461.5,461.25,461.5,99
20160501|2016-03-03 23:00,4,461.5,461.75,461.25,461.25,192
20160501|2016-03-03 23:30,4,461.5,461.5,461.25,461.5,14
20160501|2016-03-04 00:00,4,461.25,462,461.25,462,429
20160501|2016-03-04 00:30,4,462,462.5,461.75,462.5,325
20160501|2016-03-04 01:00,4,462.5,462.75,462.25,462.75,128
20160501|2016-03-04 01:30,4,462.75,463,462.5,463,129
20160501|2016-03-04 02:00,4,463,464,462.5,464,643
20160501|2016-03-04 02:30,4,463.75,464,463.5,463.5,192
20160501|2016-03-04 03:00,4,463.5,463.5,463,463.5,311
20160501|2016-03-04 03:30,4,463.5,463.75,463.25,463.25,384
20160501|2016-03-04 04:00,4,463.25,463.75,462.25,462.25,472
20160501|2016-03-04 04:30,4,462.25,463,462,462.75,292
20160501|2016-03-04 05:00,4,462.75,463.5,462.75,463.5,225
20160501|2016-03-04 05:30,4,463.5,463.75,463.25,463.25,77
20160501|2016-03-04 06:00,4,463.25,463.5,462.5,462.75,471
20160501|2016-03-04 06:30,4,462.75,462.75,462.25,462.75,372
20160501|2016-03-04 07:00,4,463,464,463,463.5,923
20160501|2016-03-04 07:30,4,463.5,464,463.25,464,437
20160501|2016-03-04 08:30,4,464,464.5,458.25,459.25,12236
20160501|2016-03-04 09:00,4,459.25,461.25,457.75,461.25,6475
20160501|2016-03-04 09:30,4,461,463.5,461,461.25,4920
20160501|2016-03-04 10:00,4,461.25,462,458.5,459.25,3972
20160501|2016-03-04 10:30,4,459.25,460.5,457.25,458.25,3590
20160501|2016-03-04 11:00,4,458.25,458.75,456.25,456.75,3552
20160501|2016-03-04 11:30,4,456.5,458.5,456,457.5,2538
20160501|2016-03-04 12:00,4,457.5,459.5,456.25,459,2381
20160501|2016-03-04 12:30,4,458.75,460.5,458.25,458.75,2089
20160501|2016-03-04 13:00,4,458.75,462,458.25,462,4950
20160501|2016-03-06 19:00,7,465,466.75,464.5,466,2600
20160501|2016-03-06 19:30,7,466,466.25,465.25,465.5,169
20160501|2016-03-06 20:00,7,465.5,465.5,464.5,464.75,160
20160501|2016-03-06 20:30,7,464.75,465,464.75,465,51
20160501|2016-03-06 21:00,7,465,465,464.75,464.75,16
20160501|2016-03-06 21:30,7,464.5,465.5,464.5,465.5,100
20160501|2016-03-06 22:00,7,465.5,465.75,465.5,465.5,93
20160501|2016-03-06 22:30,7,465.5,465.75,465,465.75,272
20160501|2016-03-06 23:00,7,465.75,466,465,465.25,149
20160501|2016-03-06 23:30,7,465,465.25,465,465,263
20160501|2016-03-07 00:00,7,465,465.25,464.25,464.5,534
20160501|2016-03-07 00:30,7,464.25,464.75,464.25,464.75,106
20160501|2016-03-07 01:00,7,464.5,465,464.25,465,71
20160501|2016-03-07 01:30,7,465,465,464.75,465,76
20160501|2016-03-07 02:00,7,464.75,465,464.75,465,23
20160501|2016-03-07 02:30,7,464.75,465.5,464.75,465,156
20160501|2016-03-07 03:00,7,465,465.25,464.75,465.25,130
20160501|2016-03-07 03:30,7,465.5,465.5,464.75,465,229
20160501|2016-03-07 04:00,7,464.75,465.25,464.75,465.25,244
20160501|2016-03-07 04:30,7,465.5,465.75,465,465.5,187
20160501|2016-03-07 05:00,7,465.5,465.75,465,465.75,504
20160501|2016-03-07 05:30,7,465.75,465.75,465.25,465.5,329
20160501|2016-03-07 06:00,7,465.75,466,465.5,466,187
20160501|2016-03-07 06:30,7,466,466,465.5,465.75,299
20160501|2016-03-07 07:00,7,465.5,465.75,464.5,464.5,630
20160501|2016-03-07 07:30,7,464.5,464.5,464.25,464.5,186
20160501|2016-03-07 08:30,7,464.5,467.75,463.5,463.5,10869
20160501|2016-03-07 09:00,7,463.75,465.75,463.5,465.75,3762
20160501|2016-03-07 09:30,7,465.5,467,465.5,467,3027
20160501|2016-03-07 10:00,7,467,468.5,466.25,467.75,4649
20160501|2016-03-07 10:30,7,467.75,468,467,467,1390
20160501|2016-03-07 11:00,7,467,467.75,466.75,467,1426
20160501|2016-03-07 11:30,7,466.75,467.25,465.75,466,1907
20160501|2016-03-07 12:00,7,466,466.25,463.5,464.5,2543
20160501|2016-03-07 12:30,7,464.5,467,464,465.25,2243
20160501|2016-03-07 13:00,7,465.25,465.25,461.25,461.5,5420
20160501|2016-03-07 19:00,8,461.5,461.75,460.5,461.25,745
20160501|2016-03-07 19:30,8,461.75,461.75,461.25,461.5,95
20160501|2016-03-07 20:00,8,461.5,461.5,461.25,461.5,102
20160501|2016-03-07 20:30,8,461.5,461.5,461.25,461.25,53
20160501|2016-03-07 21:00,8,461.25,461.25,461,461,45
20160501|2016-03-07 21:30,8,461,461,461,461,28
20160501|2016-03-07 22:00,8,461,461,461,461,33
20160501|2016-03-07 22:30,8,460.75,461,460.75,461,32
20160501|2016-03-07 23:00,8,461.25,461.25,461,461,4
20160501|2016-03-08 00:00,8,461,461,460.25,460.25,134
20160501|2016-03-08 00:30,8,460.25,460.5,460.25,460.25,123
20160501|2016-03-08 01:00,8,460.5,460.5,460.25,460.5,54
20160501|2016-03-08 01:30,8,460.25,460.5,458.75,458.75,409
20160501|2016-03-08 02:00,8,459,459.75,458.75,459.5,183
20160501|2016-03-08 02:30,8,459.5,460.5,459.5,460,174
20160501|2016-03-08 03:00,8,460.25,460.25,459.75,459.75,19
20160501|2016-03-08 03:30,8,459.75,459.75,459.25,459.5,228
20160501|2016-03-08 04:00,8,459.25,459.75,459.25,459.5,115
20160501|2016-03-08 04:30,8,459.5,459.75,459.5,459.5,23
20160501|2016-03-08 05:00,8,459.5,459.5,459.5,459.5,42
20160501|2016-03-08 05:30,8,459.5,460,459.5,459.75,81
20160501|2016-03-08 06:00,8,459.75,460.75,459.75,460.5,215
20160501|2016-03-08 06:30,8,460.25,460.5,460,460.5,63
20160501|2016-03-08 07:00,8,460.5,460.75,459.5,459.75,373
20160501|2016-03-08 07:30,8,460,460,459.5,459.5,131
20160501|2016-03-08 08:30,8,459.25,460,457,459.5,7496
20160501|2016-03-08 09:00,8,459.5,461.5,458.75,461,3594
20160501|2016-03-08 09:30,8,461.25,464.25,460.75,463.5,6516
20160501|2016-03-08 10:00,8,463.5,465,463.25,464.5,3854
20160501|2016-03-08 10:30,8,464.5,465.5,463.75,464.75,2353
20160501|2016-03-08 11:00,8,464.75,465.75,464.25,465,1758
20160501|2016-03-08 11:30,8,464.75,465,464,464.75,1378
20160501|2016-03-08 12:00,8,464.75,465.25,463.75,464,3472
20160501|2016-03-08 12:30,8,464,465.25,463.75,464.5,2140
20160501|2016-03-08 13:00,8,464.5,465.5,464,464.75,4095
20160501|2016-03-08 19:00,9,465,465,463.75,464,416
20160501|2016-03-08 19:30,9,464.25,464.5,464.25,464.25,80
20160501|2016-03-08 20:30,9,464.25,464.25,463.75,463.75,97
20160501|2016-03-08 21:00,9,463.75,464,463.5,463.5,45
20160501|2016-03-08 21:30,9,463.75,463.75,463.75,463.75,7
20160501|2016-03-08 22:00,9,463.75,463.75,463.5,463.5,20
20160501|2016-03-08 22:30,9,463.5,464,463.5,463.75,20
20160501|2016-03-08 23:00,9,463.75,464.25,463.75,464.25,27
20160501|2016-03-08 23:30,9,464.25,464.5,464,464.5,22
20160501|2016-03-09 00:00,9,464.25,464.25,463.75,463.75,88
20160501|2016-03-09 00:30,9,463.75,463.75,463.5,463.75,32
20160501|2016-03-09 01:00,9,463.75,463.75,463.5,463.5,66
20160501|2016-03-09 01:30,9,463.75,463.75,463.5,463.5,12
20160501|2016-03-09 02:00,9,463.5,463.75,463.5,463.5,36
20160501|2016-03-09 02:30,9,463.5,463.75,463.25,463.25,163
20160501|2016-03-09 03:00,9,463,463.75,463,463.75,107
20160501|2016-03-09 03:30,9,463.75,463.75,463.5,463.5,40
20160501|2016-03-09 04:00,9,463.75,463.75,463.25,463.25,97
20160501|2016-03-09 04:30,9,463.25,463.5,463.25,463.5,134
20160501|2016-03-09 05:00,9,463.5,464,463.5,464,140
20160501|2016-03-09 05:30,9,463.75,463.75,463.75,463.75,36
20160501|2016-03-09 06:00,9,464,464.75,463.75,464.75,269
20160501|2016-03-09 06:30,9,464.5,464.5,464,464.25,238
20160501|2016-03-09 07:00,9,464.5,464.75,464,464,163
20160501|2016-03-09 07:30,9,464,465,464,464.5,143
20160501|2016-03-09 08:30,9,465,466.25,461,465.75,8356
20160501|2016-03-09 09:00,9,466,466.75,464.25,464.75,3318
20160501|2016-03-09 09:30,9,464.75,465,462.5,463.25,2696
20160501|2016-03-09 10:00,9,463.25,465.75,463,463.75,2884
20160501|2016-03-09 10:30,9,463.75,464.5,461.25,462.25,3100
20160501|2016-03-09 11:00,9,462,466.5,461.75,466,7027
20160501|2016-03-09 11:30,9,466,466.75,465,465.5,2276
20160501|2016-03-09 12:00,9,465.5,467,465.5,466.25,1079
20160501|2016-03-09 12:30,9,466.25,466.75,465.75,466.5,1329
20160501|2016-03-09 13:00,9,466.5,468.5,466.5,467,7246
20160501|2016-03-09 19:00,10,468,468.5,467.5,468,611
20160501|2016-03-09 19:30,10,468,468.25,468,468.25,199
20160501|2016-03-09 20:00,10,468.5,468.5,468,468.25,94
20160501|2016-03-09 20:30,10,468.25,468.75,468,468.25,389
20160501|2016-03-09 21:00,10,468.25,468.75,468.25,468.5,77
20160501|2016-03-09 21:30,10,468.5,468.75,468.5,468.75,78
20160501|2016-03-09 22:00,10,468.5,468.75,468,468.5,261
20160501|2016-03-09 22:30,10,468.5,468.5,468.25,468.25,42
20160501|2016-03-09 23:00,10,468,468.25,468,468.25,24
20160501|2016-03-09 23:30,10,468.25,468.25,468.25,468.25,15
20160501|2016-03-10 00:00,10,468.25,468.25,468,468.25,45
20160501|2016-03-10 00:30,10,468,468,467.5,467.75,280
20160501|2016-03-10 01:00,10,467.5,467.5,467,467,193
20160501|2016-03-10 01:30,10,466.75,467,466.75,467,70
20160501|2016-03-10 02:00,10,466.75,467,466.75,467,94
20160501|2016-03-10 02:30,10,467.25,467.75,467.25,467.75,56
20160501|2016-03-10 03:00,10,467.5,467.75,467.5,467.75,56
20160501|2016-03-10 03:30,10,467.75,468,467.5,467.5,304
20160501|2016-03-10 04:00,10,467.5,467.75,467.5,467.5,135
20160501|2016-03-10 04:30,10,467.5,467.5,467,467.25,416
20160501|2016-03-10 05:00,10,467.25,467.25,467,467.25,107
20160501|2016-03-10 05:30,10,467.25,468,467,467.75,261
20160501|2016-03-10 06:00,10,468,468.25,467.75,468.25,190
20160501|2016-03-10 06:30,10,468.25,468.25,467.25,467.25,469
20160501|2016-03-10 07:00,10,467,467,465.5,465.75,1342
20160501|2016-03-10 07:30,10,465.75,465.75,465,465.25,470
20160501|2016-03-10 08:30,10,466,472.25,465.75,471.5,12819
20160501|2016-03-10 09:00,10,471.75,472.25,469.5,471.25,4892
20160501|2016-03-10 09:30,10,471.5,474,471.5,472.75,8459
20160501|2016-03-10 10:00,10,473,473.5,470,470,4459
20160501|2016-03-10 10:30,10,470.25,473,470,472.5,2216
20160501|2016-03-10 11:00,10,473,473.75,471.5,473.5,2731
20160501|2016-03-10 11:30,10,473.5,474,473.25,473.75,2917
20160501|2016-03-10 12:00,10,474,476,473.25,475.75,6706
20160501|2016-03-10 12:30,10,475.75,476.75,475.25,476.25,5270
20160501|2016-03-10 13:00,10,476.5,477.5,475,475.25,8230
20160501|2016-03-10 19:00,11,476.25,477.5,476.25,477,744
20160501|2016-03-10 19:30,11,477.25,477.5,477,477,147
20160501|2016-03-10 20:00,11,477.25,477.25,477,477,62
20160501|2016-03-10 20:30,11,477,478,477,477.75,147
20160501|2016-03-10 21:00,11,477.75,478,477.75,478,135
20160501|2016-03-10 21:30,11,478,478.25,477.75,478,49
20160501|2016-03-10 22:00,11,478,478.25,477.75,478,140
20160501|2016-03-10 22:30,11,477.75,478,477.75,477.75,80
20160501|2016-03-10 23:00,11,477.75,477.75,477.5,477.5,56
20160501|2016-03-10 23:30,11,477.5,477.75,477.25,477.5,79
20160501|2016-03-11 00:00,11,477.5,477.5,477,477.25,125
20160501|2016-03-11 00:30,11,477.25,477.5,477,477,37
20160501|2016-03-11 01:00,11,477.25,477.75,477.25,477.25,98
20160501|2016-03-11 01:30,11,477.5,477.75,477.25,477.5,64
20160501|2016-03-11 02:00,11,477.5,477.5,477,477,229
20160501|2016-03-11 02:30,11,476.75,477,476.25,476.75,214
20160501|2016-03-11 03:00,11,476.75,477,476.75,476.75,58
20160501|2016-03-11 03:30,11,476.5,476.75,476.25,476.5,324
20160501|2016-03-11 04:00,11,476.5,476.75,476.25,476.75,251
20160501|2016-03-11 04:30,11,476.5,476.75,476.25,476.25,130
20160501|2016-03-11 05:00,11,476.5,476.5,476.25,476.25,173
20160501|2016-03-11 05:30,11,476.25,476.5,476.25,476.25,87
20160501|2016-03-11 06:00,11,476.25,476.5,476.25,476.25,62
20160501|2016-03-11 06:30,11,476.5,476.75,476.25,476.25,257
20160501|2016-03-11 07:00,11,476.25,476.75,476,476.5,552
20160501|2016-03-11 07:30,11,476.5,476.75,476.25,476.5,178
20160501|2016-03-11 08:30,11,476.75,478.5,473,473.75,9986
20160501|2016-03-11 09:00,11,474,475.5,471.5,472.5,4859
20160501|2016-03-11 09:30,11,472.75,474.75,471.75,473.25,3400
20160501|2016-03-11 10:00,11,473,475.5,473,475.25,3026
20160501|2016-03-11 10:30,11,475.5,477.25,474.5,475,3711
20160501|2016-03-11 11:00,11,475,475,472.25,473.5,2377
20160501|2016-03-11 11:30,11,473.75,474.75,473.25,474.25,1037
20160501|2016-03-11 12:00,11,474.5,476.25,474,475.75,1441
20160501|2016-03-11 12:30,11,475.75,477,474.75,475.75,1800
20160501|2016-03-11 13:00,11,475.75,476.5,475,476.25,2953
20160501|2016-03-13 19:00,14,475.75,476.25,475,475.75,453
20160501|2016-03-13 19:30,14,475.5,475.75,475.5,475.75,106
20160501|2016-03-13 20:00,14,475.75,476.5,475.5,476.5,134
20160501|2016-03-13 20:30,14,476.5,476.5,475.75,476,124
20160501|2016-03-13 21:00,14,476.75,477,476.75,476.75,53
20160501|2016-03-13 21:30,14,477,477.5,476.75,477.5,94
20160501|2016-03-13 22:00,14,477.25,477.5,477.25,477.25,14
20160501|2016-03-13 22:30,14,477.5,477.5,477.25,477.25,8
20160501|2016-03-13 23:00,14,477.25,477.5,477.25,477.5,12
20160501|2016-03-13 23:30,14,477.25,477.5,477.25,477.25,24
20160501|2016-03-14 00:00,14,477.25,477.75,477,477,75
20160501|2016-03-14 00:30,14,477,477,477,477,43
20160501|2016-03-14 01:00,14,477,477.25,476.75,477.25,43
20160501|2016-03-14 01:30,14,477.5,477.5,477,477,56
20160501|2016-03-14 02:00,14,477,477.25,477,477.25,10
20160501|2016-03-14 02:30,14,477,477,476.75,477,98
20160501|2016-03-14 03:00,14,476.75,477.25,476.75,477,87
20160501|2016-03-14 03:30,14,477,477.25,476.75,476.75,106
20160501|2016-03-14 04:00,14,477,477,476.5,476.5,33
20160501|2016-03-14 04:30,14,476.75,477,476.5,476.75,71
20160501|2016-03-14 05:00,14,476.75,476.75,475.25,475.75,344
20160501|2016-03-14 05:30,14,475.75,476.25,475.75,476,219
20160501|2016-03-14 06:00,14,476,476.25,475.75,476,45
20160501|2016-03-14 06:30,14,475.75,475.75,474.5,475,473
20160501|2016-03-14 07:00,14,475,476,475,475.25,244
20160501|2016-03-14 07:30,14,475.25,475.25,474.75,475,244
20160501|2016-03-14 08:30,14,475,476.25,472.75,473,5162
20160501|2016-03-14 09:00,14,473.25,477,473,476.5,3196
20160501|2016-03-14 09:30,14,476.25,478,476.25,477.75,4246
20160501|2016-03-14 10:00,14,477.75,479.5,477.75,478.5,4557
20160501|2016-03-14 10:30,14,478.75,479.25,476.5,477.25,3197
20160501|2016-03-14 11:00,14,477.25,479.5,477.25,479,1748
20160501|2016-03-14 11:30,14,479,479.5,478,478,1668
20160501|2016-03-14 12:00,14,478.25,479,477.75,478.75,1246
20160501|2016-03-14 12:30,14,479,479,477,478.75,2599
20160501|2016-03-14 13:00,14,478.5,479.25,478,478.25,3612
20160501|2016-03-14 19:00,15,478.5,479,477.25,479,292
20160501|2016-03-14 19:30,15,479,479.25,478.5,479,300
20160501|2016-03-14 20:00,15,478.75,479,478.5,478.75,204
20160501|2016-03-14 20:30,15,478.75,479,478.5,478.75,176
20160501|2016-03-14 21:00,15,478.75,479,477.75,478.25,306
20160501|2016-03-14 21:30,15,478.25,478.5,478.25,478.25,19
20160501|2016-03-14 22:00,15,478.25,478.25,478,478.25,14
20160501|2016-03-14 22:30,15,478.25,478.25,478,478.25,35
20160501|2016-03-14 23:00,15,478,478.25,478,478,13
20160501|2016-03-14 23:30,15,478,478.25,477.75,478,64
20160501|2016-03-15 00:00,15,478,478,477.75,477.75,75
20160501|2016-03-15 00:30,15,477.75,478,477.75,478,14
20160501|2016-03-15 01:00,15,478,478.25,478,478,24
20160501|2016-03-15 01:30,15,478,478,477.5,477.5,166
20160501|2016-03-15 02:00,15,477.25,477.75,477.25,477.75,102
20160501|2016-03-15 02:30,15,477.75,477.75,477.5,477.75,103
20160501|2016-03-15 03:00,15,478,478,477.75,478,41
20160501|2016-03-15 03:30,15,477.75,478,477.75,477.75,21
20160501|2016-03-15 04:00,15,478,478,477.5,477.75,59
20160501|2016-03-15 04:30,15,477.75,477.75,477.5,477.5,107
20160501|2016-03-15 05:00,15,477.5,477.75,477.25,477.5,297
20160501|2016-03-15 05:30,15,477.5,477.75,477.25,477.25,126
20160501|2016-03-15 06:00,15,477.25,477.75,477.25,477.5,38
20160501|2016-03-15 06:30,15,477.75,477.75,477.5,477.5,119
20160501|2016-03-15 07:00,15,477.5,477.75,476,476.25,559
20160501|2016-03-15 07:30,15,476.25,476.25,474.75,475,685
20160501|2016-03-15 08:30,15,475.5,476.25,473,474.25,7303
20160501|2016-03-15 09:00,15,474,474.75,473.25,474,2787
20160501|2016-03-15 09:30,15,474.25,475.5,474,475.25,2774
20160501|2016-03-15 10:00,15,475.25,476,475,475.75,2265
20160501|2016-03-15 10:30,15,475.75,476.5,474.5,475,2735
20160501|2016-03-15 11:00,15,475,477,475,476.25,2866
20160501|2016-03-15 11:30,15,476.25,477,476,476.5,1358
20160501|2016-03-15 12:00,15,476.5,477.75,476.5,477.25,1405
20160501|2016-03-15 12:30,15,477.25,477.5,476.25,477.5,1489
20160501|2016-03-15 13:00,15,477.25,477.75,476.75,477,2997
20160501|2016-03-15 19:00,16,476.75,477,476,476.5,212
20160501|2016-03-15 19:30,16,476.5,477,476.5,477,58
20160501|2016-03-15 20:00,16,477,477,476.75,477,38
20160501|2016-03-15 20:30,16,477,477,476.5,476.75,40
20160501|2016-03-15 21:00,16,476.75,476.75,476.25,476.5,33
20160501|2016-03-15 21:30,16,476.5,476.5,475.75,475.75,158
20160501|2016-03-15 22:00,16,476,476,475.75,476,11
20160501|2016-03-15 22:30,16,476,476.25,475.75,476.25,73
20160501|2016-03-15 23:00,16,476.25,476.5,476,476,42
20160501|2016-03-15 23:30,16,476,476.25,476,476,30
20160501|2016-03-16 00:00,16,476,476.25,476,476.25,50
20160501|2016-03-16 00:30,16,476.25,476.25,476,476,23
20160501|2016-03-16 01:00,16,476.25,476.25,476,476.25,81
20160501|2016-03-16 01:30,16,476.25,476.25,475.75,475.75,170
20160501|2016-03-16 02:00,16,476,476,475.25,475.5,169
20160501|2016-03-16 02:30,16,475.25,475.5,475.25,475.25,76
20160501|2016-03-16 03:00,16,475.25,475.5,475,475,150
20160501|2016-03-16 03:30,16,475,475.25,475,475.25,78
20160501|2016-03-16 04:00,16,475,475.5,474.75,475.5,492
20160501|2016-03-16 04:30,16,475.25,475.5,475,475.25,58
20160501|2016-03-16 05:00,16,475.25,475.25,475,475.25,227
20160501|2016-03-16 05:30,16,475.25,475.25,475,475.25,96
20160501|2016-03-16 06:00,16,475.25,475.25,475,475,108
20160501|2016-03-16 06:30,16,475.25,475.5,475,475.5,210
20160501|2016-03-16 07:00,16,475.5,475.5,474.75,475.5,440
20160501|2016-03-16 07:30,16,475.25,475.25,474.75,475.25,140
20160501|2016-03-16 08:30,16,474.75,475.5,469.75,471,8778
20160501|2016-03-16 09:00,16,471.25,472.75,470.5,471.75,2637
20160501|2016-03-16 09:30,16,472,472.5,470.5,472,2449
20160501|2016-03-16 10:00,16,471.75,472.75,471.25,472.5,2298
20160501|2016-03-16 10:30,16,472.5,473.25,472,472,1685
20160501|2016-03-16 11:00,16,472.25,473.5,472,472.75,1256
20160501|2016-03-16 11:30,16,473,473.25,472,472.5,1745
20160501|2016-03-16 12:00,16,472.5,472.5,471.25,472.25,2076
20160501|2016-03-16 12:30,16,472.25,472.25,471,471.5,1615
20160501|2016-03-16 13:00,16,471.75,472.5,470.5,471,5125
20160501|2016-03-16 19:00,17,471.5,472.5,470.25,471.5,603
20160501|2016-03-16 19:30,17,471.5,471.5,471,471.5,52
20160501|2016-03-16 20:00,17,471.5,472.5,471.5,472.25,106
20160501|2016-03-16 20:30,17,472.25,472.25,472,472.25,49
20160501|2016-03-16 21:00,17,472,472.5,472,472.5,56
20160501|2016-03-16 21:30,17,472.5,472.5,472.25,472.5,74
20160501|2016-03-16 22:00,17,472.5,472.5,472,472.25,104
20160501|2016-03-16 22:30,17,472.25,472.5,472.25,472.25,33
20160501|2016-03-16 23:00,17,472.25,472.25,472.25,472.25,8
20160501|2016-03-16 23:30,17,472.25,472.5,472.25,472.5,25
20160501|2016-03-17 00:00,17,472.25,472.25,472.25,472.25,23
20160501|2016-03-17 00:30,17,472.5,472.5,472.25,472.25,5
20160501|2016-03-17 01:00,17,472.25,472.5,472.25,472.25,10
20160501|2016-03-17 01:30,17,472.25,472.5,472.25,472.25,19
20160501|2016-03-17 02:00,17,472.5,472.75,472,472.5,250
20160501|2016-03-17 02:30,17,472.5,473.5,472.5,473.5,696
20160501|2016-03-17 03:00,17,473.5,474,473.25,473.5,478
20160501|2016-03-17 03:30,17,473.75,474,473.5,473.75,296
20160501|2016-03-17 04:00,17,474,474,473.5,473.5,138
20160501|2016-03-17 04:30,17,473.5,474.5,473.5,474.5,280
20160501|2016-03-17 05:00,17,474.5,475.25,474.25,474.5,1032
20160501|2016-03-17 05:30,17,474.5,475,474.5,474.75,140
20160501|2016-03-17 06:00,17,474.75,475.25,474.75,475,206
20160501|2016-03-17 06:30,17,474.75,475,474.25,474.5,419
20160501|2016-03-17 07:00,17,474.75,475.25,474.5,474.75,571
20160501|2016-03-17 07:30,17,474.75,475,474.25,474.25,360
20160501|2016-03-17 08:30,17,474.25,476,472.75,473.25,5693
20160501|2016-03-17 09:00,17,473.25,474.5,472,472.75,2497
20160501|2016-03-17 09:30,17,472.75,473,463.5,465,15936
20160501|2016-03-17 10:00,17,465,466.5,463.25,465,8347
20160501|2016-03-17 10:30,17,465,465.25,463.25,464.5,3999
20160501|2016-03-17 11:00,17,464.5,464.5,460.5,463,10229
20160501|2016-03-17 11:30,17,463,463.25,460.25,461.75,5422
20160501|2016-03-17 12:00,17,461.75,463,460.75,462,3055
20160501|2016-03-17 12:30,17,462.25,462.25,460.25,461.25,2509
20160501|2016-03-17 13:00,17,461.25,463.25,460.75,462.25,6183
20160501|2016-03-17 19:00,18,463,463.25,462.5,462.5,218
20160501|2016-03-17 19:30,18,462.5,462.5,461.75,462,299
20160501|2016-03-17 20:00,18,462,462.5,462,462.25,148
20160501|2016-03-17 20:30,18,462.5,462.75,462.25,462.5,74
20160501|2016-03-17 21:00,18,462.5,462.75,462.25,462.5,198
20160501|2016-03-17 21:30,18,462.5,462.5,462.25,462.5,90
20160501|2016-03-17 22:00,18,462.5,462.5,462.25,462.25,16
20160501|2016-03-17 22:30,18,462.25,462.75,462.25,462.5,103
20160501|2016-03-17 23:00,18,462.5,462.75,462.5,462.5,43
20160501|2016-03-17 23:30,18,462.75,462.75,462.5,462.5,34
20160501|2016-03-18 00:00,18,462.75,463,462.75,463,201
20160501|2016-03-18 00:30,18,463,463.75,463,463.75,101
20160501|2016-03-18 01:00,18,463.75,464,463.75,464,20
20160501|2016-03-18 01:30,18,464,464,463.5,463.75,139
20160501|2016-03-18 02:00,18,463.75,464,463.5,463.5,141
20160501|2016-03-18 02:30,18,463.5,463.75,463.25,463.25,74
20160501|2016-03-18 03:00,18,463.25,463.5,462.75,462.75,76
20160501|2016-03-18 03:30,18,463,463.25,462.75,463.25,132
20160501|2016-03-18 04:00,18,463.25,463.5,463,463,170
20160501|2016-03-18 04:30,18,462.75,463.25,461.75,462,367
20160501|2016-03-18 05:00,18,462,462.25,461.75,462.25,303
20160501|2016-03-18 05:30,18,462.25,463.5,462.25,463.25,170
20160501|2016-03-18 06:00,18,463.25,463.25,462.5,463,99
20160501|2016-03-18 06:30,18,463.25,463.5,462.5,462.5,115
20160501|2016-03-18 07:00,18,462.75,462.75,461.25,461.5,470
20160501|2016-03-18 07:30,18,461.5,461.75,461,461.25,159
20160501|2016-03-18 08:30,18,461.25,462.75,459.75,460.5,4902
20160501|2016-03-18 09:00,18,460.5,461.75,459.75,461.25,2321
20160501|2016-03-18 09:30,18,461.25,463,460.75,461,3147
20160501|2016-03-18 10:00,18,460.75,461.25,459,460,4280
20160501|2016-03-18 10:30,18,460,460.25,458.25,459.25,2815
20160501|2016-03-18 11:00,18,459.25,459.5,457.5,458.5,2516
20160501|2016-03-18 11:30,18,458.5,460.5,457.75,460,2628
20160501|2016-03-18 12:00,18,460,460.5,459.5,460,1321
20160501|2016-03-18 12:30,18,460.25,461.25,459.5,461.25,1308
20160501|2016-03-18 13:00,18,461.25,464.25,461.25,464,4732
20160501|2016-03-20 19:00,21,468.75,469.5,466.25,467,3496
20160501|2016-03-20 19:30,21,467,467.25,466.25,466.25,379
20160501|2016-03-20 20:00,21,466.25,466.5,466,466.25,144
20160501|2016-03-20 20:30,21,466.25,466.5,466,466.25,112
20160501|2016-03-20 21:00,21,466.25,467,466.25,467,217
20160501|2016-03-20 21:30,21,466.75,467.25,466.75,467,97
20160501|2016-03-20 22:00,21,467,467,466.5,466.5,109
20160501|2016-03-20 22:30,21,466.5,466.5,466.25,466.25,41
20160501|2016-03-20 23:00,21,466.25,466.25,466,466.25,51
20160501|2016-03-20 23:30,21,466,466,465.5,465.75,56
20160501|2016-03-21 00:00,21,465.75,465.75,465.5,465.75,62
20160501|2016-03-21 00:30,21,465.75,466,465.25,465.25,156
20160501|2016-03-21 01:00,21,465.5,465.5,465.25,465.5,17
20160501|2016-03-21 01:30,21,465.5,465.5,465,465,87
20160501|2016-03-21 02:00,21,465,466,465,466,60
20160501|2016-03-21 02:30,21,466,466,464.75,465,323
20160501|2016-03-21 03:00,21,464.75,465.5,464.75,465.5,235
20160501|2016-03-21 03:30,21,465.25,466.25,465.25,465.5,404
20160501|2016-03-21 04:00,21,465.5,466,465.5,465.75,149
20160501|2016-03-21 04:30,21,465.5,466.75,465.5,465.5,369
20160501|2016-03-21 05:00,21,465.75,465.75,465.25,465.5,109
20160501|2016-03-21 05:30,21,465.5,466.5,465.5,466.5,92
20160501|2016-03-21 06:00,21,466.5,466.75,466.5,466.5,97
20160501|2016-03-21 06:30,21,466.75,467.5,466.75,467.25,319
20160501|2016-03-21 07:00,21,467,467.5,467,467.25,381
20160501|2016-03-21 07:30,21,467.25,467.5,467,467.5,232
20160501|2016-03-21 08:30,21,467,472,466.25,468,17542
20160501|2016-03-21 09:00,21,468.25,470.75,468,468.25,3824
20160501|2016-03-21 09:30,21,468,468.5,465,466.25,5353
20160501|2016-03-21 10:00,21,466.5,467.5,463.75,466.5,4397
20160501|2016-03-21 10:30,21,466.75,467.75,466.5,467.75,1528
20160501|2016-03-21 11:00,21,467.75,468.5,467.25,467.75,949
20160501|2016-03-21 11:30,21,468,468,466.75,466.75,918
20160501|2016-03-21 12:00,21,466.75,467,465.5,466.25,1446
20160501|2016-03-21 12:30,21,466.25,468,465.25,467.25,2577
20160501|2016-03-21 13:00,21,467.25,467.75,466,466,3525
20160501|2016-03-21 19:00,22,466.5,467.5,465.5,467.5,284
20160501|2016-03-21 19:30,22,467.25,468,467.25,468,82
20160501|2016-03-21 20:00,22,468,469.75,468,468.75,489
20160501|2016-03-21 20:30,22,468.5,468.5,467.75,468,113
20160501|2016-03-21 21:00,22,468,468.75,468,468.75,48
20160501|2016-03-21 21:30,22,468.75,470,468.75,470,224
20160501|2016-03-21 22:00,22,470,470.25,469.75,469.75,134
20160501|2016-03-21 22:30,22,469.5,469.5,469.5,469.5,5
20160501|2016-03-21 23:00,22,469.5,469.75,469.5,469.75,41
20160501|2016-03-21 23:30,22,469.75,470.25,469.75,470,118
20160501|2016-03-22 00:00,22,470.25,470.25,470,470.25,66
20160501|2016-03-22 00:30,22,470.25,470.5,470,470.5,81
20160501|2016-03-22 01:00,22,470.25,470.5,470.25,470.25,112
20160501|2016-03-22 01:30,22,470.25,470.5,470,470.25,51
20160501|2016-03-22 02:00,22,470,470.25,469.75,470,56
20160501|2016-03-22 02:30,22,470,470,469.75,469.75,166
20160501|2016-03-22 03:00,22,470,470,468.25,468.25,278
20160501|2016-03-22 03:30,22,468.25,468.5,468,468.25,133
20160501|2016-03-22 04:00,22,468.25,468.5,468,468,109
20160501|2016-03-22 04:30,22,468,469,467.75,469,157
20160501|2016-03-22 05:00,22,469,469.25,468.75,469,90
20160501|2016-03-22 05:30,22,469,470,469,470,73
20160501|2016-03-22 06:00,22,470,470.25,470,470,58
20160501|2016-03-22 06:30,22,469.75,469.75,468.75,468.75,291
20160501|2016-03-22 07:00,22,468.75,469,468,468.25,253
20160501|2016-03-22 07:30,22,468,468,466.75,467.75,449
20160501|2016-03-22 08:30,22,468.5,469.75,467,467.25,5940
20160501|2016-03-22 09:00,22,467.25,468.5,465.75,468.25,4132
20160501|2016-03-22 09:30,22,468.25,469,466.5,468,3321
20160501|2016-03-22 10:00,22,468.25,470.25,468,470.25,3685
20160501|2016-03-22 10:30,22,470,470.25,465.5,466.5,3187
20160501|2016-03-22 11:00,22,466.5,467,463.25,465.25,3273
20160501|2016-03-22 11:30,22,465.25,466.75,465.25,465.75,1280
20160501|2016-03-22 12:00,22,466,468.75,466,468.5,1280
20160501|2016-03-22 12:30,22,468.5,469,465.75,465.75,1755
20160501|2016-03-22 13:00,22,466,467.5,465.5,467.25,3920
20160501|2016-03-22 19:00,23,467.5,468,466.75,467.25,157
20160501|2016-03-22 19:30,23,467,467.25,466.75,467.25,94
20160501|2016-03-22 20:00,23,467.25,467.5,467.25,467.25,36
20160501|2016-03-22 20:30,23,467.25,467.25,467.25,467.25,6
20160501|2016-03-22 21:00,23,467,467.25,466.75,467,32
20160501|2016-03-22 21:30,23,467,467,466.5,467,79
20160501|2016-03-22 22:00,23,467,467,467,467,6
20160501|2016-03-22 22:30,23,467,467.25,467,467.25,10
20160501|2016-03-22 23:00,23,467.25,467.25,467.25,467.25,4
20160501|2016-03-22 23:30,23,467.25,467.25,467,467,8
20160501|2016-03-23 00:00,23,467,467,467,467,3
20160501|2016-03-23 00:30,23,466.75,466.75,466.5,466.75,23
20160501|2016-03-23 01:00,23,466.75,466.75,466.5,466.5,10
20160501|2016-03-23 01:30,23,466.75,466.75,466.75,466.75,51
20160501|2016-03-23 02:00,23,466.75,467,466.75,467,13
20160501|2016-03-23 02:30,23,466.75,467,466.75,467,69
20160501|2016-03-23 03:00,23,466.75,467,466.5,466.5,81
20160501|2016-03-23 03:30,23,466.75,466.75,466.25,466.75,38
20160501|2016-03-23 04:00,23,466.5,466.75,466.25,466.5,99
20160501|2016-03-23 04:30,23,466.5,466.75,466.5,466.75,24
20160501|2016-03-23 05:00,23,466.5,466.75,466.5,466.75,87
20160501|2016-03-23 05:30,23,466.5,466.5,466,466.25,135
20160501|2016-03-23 06:00,23,466.25,466.25,464.25,464.5,567
20160501|2016-03-23 06:30,23,464.5,465,464.25,464.75,82
20160501|2016-03-23 07:00,23,464.75,464.75,464.25,464.25,142
20160501|2016-03-23 07:30,23,464.25,464.5,463.5,463.75,583
20160501|2016-03-23 08:30,23,464,465.5,462.5,464.75,4289
20160501|2016-03-23 09:00,23,465,467,464,466,2575
20160501|2016-03-23 09:30,23,466,467,464.5,466.75,2656
20160501|2016-03-23 10:00,23,466.5,466.75,463.75,464.5,1736
20160501|2016-03-23 10:30,23,464.5,464.75,463.75,464,1574
20160501|2016-03-23 11:00,23,464,464.5,463.25,463.5,1892
20160501|2016-03-23 11:30,23,463.5,465.25,463.5,464,974
20160501|2016-03-23 12:00,23,464,465.25,463.75,464.5,1422
20160501|2016-03-23 12:30,23,464.5,464.5,463.5,463.75,1132
20160501|2016-03-23 13:00,23,464,464.25,462.75,463.75,5040
20160501|2016-03-23 19:00,24,463.5,463.75,462.75,463.75,158
20160501|2016-03-23 19:30,24,463.75,463.75,462.75,463,100
20160501|2016-03-23 20:00,24,462.75,462.75,462.5,462.75,68
20160501|2016-03-23 20:30,24,462.5,462.75,462.5,462.5,5
20160501|2016-03-23 21:00,24,462.75,462.75,462.5,462.5,223
20160501|2016-03-23 21:30,24,462.5,462.75,462.5,462.5,27
20160501|2016-03-23 22:00,24,462.75,463,462.75,463,71
20160501|2016-03-23 22:30,24,463.25,463.5,463,463.5,29
20160501|2016-03-23 23:00,24,463.5,463.75,463.5,463.75,8
20160501|2016-03-24 00:00,24,463.75,464,463.25,464,64
20160501|2016-03-24 00:30,24,464,464.5,464,464.25,30
20160501|2016-03-24 01:00,24,464.25,464.25,464,464.25,44
20160501|2016-03-24 01:30,24,464,464,463.5,463.75,35
20160501|2016-03-24 02:00,24,463.5,463.75,463.5,463.5,20
20160501|2016-03-24 02:30,24,463.75,463.75,463.75,463.75,13
20160501|2016-03-24 03:00,24,463.75,464.25,463.75,463.75,79
20160501|2016-03-24 03:30,24,463.75,464.25,463.75,464,55
20160501|2016-03-24 04:00,24,464.25,464.25,463.75,463.75,58
20160501|2016-03-24 04:30,24,464,464.25,463.75,463.75,71
20160501|2016-03-24 05:00,24,463.5,463.5,463,463,70
20160501|2016-03-24 05:30,24,463,463,461.5,461.5,442
20160501|2016-03-24 06:00,24,461.5,461.75,461.5,461.5,303
20160501|2016-03-24 06:30,24,461.5,461.75,461.25,461.5,303
20160501|2016-03-24 07:00,24,461.5,462,461,462,346
20160501|2016-03-24 07:30,24,462,462.25,461.25,462,270
20160501|2016-03-24 08:30,24,462,462.25,458.5,460.25,7017
20160501|2016-03-24 09:00,24,460,461.5,459.25,460.75,3859
20160501|2016-03-24 09:30,24,460.5,461.75,459.25,461,4117
20160501|2016-03-24 10:00,24,461.25,462.75,461,462.25,1931
20160501|2016-03-24 10:30,24,462,462,461,461.5,1286
20160501|2016-03-24 11:00,24,461.5,461.75,460.75,461,840
20160501|2016-03-24 11:30,24,461,461.75,460.75,461.75,1023
20160501|2016-03-24 12:00,24,461.5,462.25,461,462,1529
20160501|2016-03-24 12:30,24,462,462.5,461.75,462.5,1550
20160501|2016-03-24 13:00,24,462.5,463.5,462.25,463.25,4250
20160501|2016-03-27 19:00,28,465.75,466.5,463.5,464.75,1736
20160501|2016-03-27 19:30,28,464.5,465,464,464.5,132
20160501|2016-03-27 20:00,28,464.5,465.75,464.5,465.75,196
20160501|2016-03-27 20:30,28,465.75,466,465,465.75,248
20160501|2016-03-27 21:00,28,465.75,465.75,465.25,465.5,88
20160501|2016-03-27 21:30,28,465.5,466,465.5,465.5,64
20160501|2016-03-27 22:00,28,465.5,465.75,465,465,44
20160501|2016-03-27 22:30,28,465,465,464.75,464.75,21
20160501|2016-03-27 23:00,28,465,465.25,464.75,465.25,10
20160501|2016-03-27 23:30,28,464.75,465,464.75,465,28
20160501|2016-03-28 00:00,28,465,465,465,465,31
20160501|2016-03-28 00:30,28,465,465,465,465,1
20160501|2016-03-28 01:00,28,465,465.25,465,465,23
20160501|2016-03-28 01:30,28,465,465,465,465,10
20160501|2016-03-28 02:00,28,465.25,465.25,465.25,465.25,23
20160501|2016-03-28 02:30,28,465.5,465.5,465,465,53
20160501|2016-03-28 03:00,28,465.25,465.25,465,465,23
20160501|2016-03-28 03:30,28,465,465,464.5,464.75,99
20160501|2016-03-28 04:00,28,464.5,464.75,464.5,464.75,14
20160501|2016-03-28 04:30,28,464.5,464.75,464.25,464.75,52
20160501|2016-03-28 05:00,28,464.5,464.5,464.25,464.5,32
20160501|2016-03-28 05:30,28,464.5,464.75,464.25,464.25,74
20160501|2016-03-28 06:00,28,464.25,464.25,464.25,464.25,7
20160501|2016-03-28 06:30,28,464.25,464.75,464.25,464.5,120
20160501|2016-03-28 07:00,28,464.25,465,464.25,465,130
20160501|2016-03-28 07:30,28,465,466,464.75,465.75,655
20160501|2016-03-28 08:30,28,466,472.5,464.75,471,12613
20160501|2016-03-28 09:00,28,471.25,473.5,471,471.75,7606
20160501|2016-03-28 09:30,28,471.75,475,471.75,475,7778
20160501|2016-03-28 10:00,28,474.75,477.25,474.75,476,6724
20160501|2016-03-28 10:30,28,476.25,476.5,473.75,474.5,3926
20160501|2016-03-28 11:00,28,474.5,475.5,473.25,473.5,1776
20160501|2016-03-28 11:30,28,473.5,475,473,473.75,1305
20160501|2016-03-28 12:00,28,473.75,474,470.5,471.5,3014
20160501|2016-03-28 12:30,28,471.5,473.25,471.5,473,1893
20160501|2016-03-28 13:00,28,473,473,470.5,471.5,3415
20160501|2016-03-28 19:00,29,471,473,470.5,472.75,382
20160501|2016-03-28 19:30,29,472.75,473.25,472.75,473,95
20160501|2016-03-28 20:00,29,473.25,473.25,472.75,473.25,92
20160501|2016-03-28 20:30,29,473,473,472,472.5,142
20160501|2016-03-28 21:00,29,472.75,473.25,472.75,473.25,28
20160501|2016-03-28 21:30,29,473.25,474.75,473.25,473.75,895
20160501|2016-03-28 22:00,29,473.75,474.25,473.75,473.75,74
20160501|2016-03-28 22:30,29,473.5,473.75,473.5,473.75,42
20160501|2016-03-28 23:00,29,473.75,474.25,473.75,474,26
20160501|2016-03-28 23:30,29,473.75,473.75,473.75,473.75,2
20160501|2016-03-29 00:00,29,473.75,473.75,473.25,473.25,33
20160501|2016-03-29 00:30,29,473.5,473.5,473.25,473.5,37
20160501|2016-03-29 01:00,29,473.25,474,473.25,474,159
20160501|2016-03-29 01:30,29,474,474.75,473,473,283
20160501|2016-03-29 02:00,29,472.75,473,471.5,471.75,448
20160501|2016-03-29 02:30,29,472,472,471.5,471.75,212
20160501|2016-03-29 03:00,29,471.75,471.75,471.25,471.25,250
20160501|2016-03-29 03:30,29,471.25,472,471.25,471.75,128
20160501|2016-03-29 04:00,29,471.75,472,471.75,472,52
20160501|2016-03-29 04:30,29,472,472.75,472,472.25,349
20160501|2016-03-29 05:00,29,472.25,473.75,472.25,473.5,198
20160501|2016-03-29 05:30,29,473.75,473.75,473.25,473.25,148
20160501|2016-03-29 06:00,29,473.25,473.75,473,473,226
20160501|2016-03-29 06:30,29,473.25,473.5,473,473.25,140
20160501|2016-03-29 07:00,29,473.25,473.25,472.25,472.5,444
20160501|2016-03-29 07:30,29,472.25,472.75,471.75,472.5,288
20160501|2016-03-29 08:30,29,473,473.25,470.75,472.5,4901
20160501|2016-03-29 09:00,29,472.75,474.25,472.25,472.25,3283
20160501|2016-03-29 09:30,29,472,475.5,472,474.5,3933
20160501|2016-03-29 10:00,29,474.25,476,473.75,476,3366
20160501|2016-03-29 10:30,29,476,477,475.5,477,4142
20160501|2016-03-29 11:00,29,476.75,477.25,476,476.25,3174
20160501|2016-03-29 11:30,29,476,477,475.75,476.5,1902
20160501|2016-03-29 12:00,29,476.25,476.75,475.5,476.5,1587
20160501|2016-03-29 12:30,29,476.5,476.75,475.75,476.75,1458
20160501|2016-03-29 13:00,29,476.75,477.5,475.25,475.75,6404
20160501|2016-03-29 19:00,30,476,476,475.25,475.5,229
20160501|2016-03-29 19:30,30,475.5,475.75,475.25,475.25,59
20160501|2016-03-29 20:00,30,475.5,476,475.5,476,64
20160501|2016-03-29 20:30,30,476.25,476.5,476,476.25,86
20160501|2016-03-29 21:00,30,476,476.75,476,476.5,43
20160501|2016-03-29 21:30,30,476.5,476.5,476,476.25,118
20160501|2016-03-29 22:00,30,476,476.5,476,476.5,31
20160501|2016-03-29 22:30,30,476.25,476.25,476,476.25,45
20160501|2016-03-29 23:00,30,476.25,476.5,476,476.25,30
20160501|2016-03-29 23:30,30,476.25,476.75,476.25,476.25,70
20160501|2016-03-30 00:00,30,476.5,476.5,476.25,476.5,18
20160501|2016-03-30 00:30,30,476.25,476.75,476.25,476.5,48
20160501|2016-03-30 01:00,30,476.75,476.75,476.5,476.75,55
20160501|2016-03-30 01:30,30,476.5,476.75,476.5,476.5,23
20160501|2016-03-30 02:00,30,476.5,476.5,476.5,476.5,105
20160501|2016-03-30 02:30,30,476.5,476.75,476.5,476.5,87
20160501|2016-03-30 03:00,30,476.5,476.5,475.5,476,391
20160501|2016-03-30 03:30,30,476,476,475.75,476,92
20160501|2016-03-30 04:00,30,476,476.25,476,476,214
20160501|2016-03-30 04:30,30,476,476.25,475.5,476.25,162
20160501|2016-03-30 05:00,30,476.25,476.25,475.75,476,60
20160501|2016-03-30 05:30,30,476,476.25,475.75,476,42
20160501|2016-03-30 06:00,30,476,476.25,476,476.25,35
20160501|2016-03-30 06:30,30,476.25,476.25,475.5,475.5,180
20160501|2016-03-30 07:00,30,475.5,476,474,475.75,1182
20160501|2016-03-30 07:30,30,476,476.5,475.75,476.25,206
20160501|2016-03-30 08:30,30,476.25,477.5,466,469.5,18504
20160501|2016-03-30 09:00,30,469.5,469.5,466.5,466.75,6275
20160501|2016-03-30 09:30,30,466.75,466.75,464.75,465.5,7906
20160501|2016-03-30 10:00,30,465.5,466.5,464.5,465,3892
20160501|2016-03-30 10:30,30,465,467.25,463.75,465.25,5008
20160501|2016-03-30 11:00,30,465.5,465.5,463,463.75,4348
20160501|2016-03-30 11:30,30,464,465.5,463.75,464.25,3168
20160501|2016-03-30 12:00,30,464.25,465,463.75,464.75,1927
20160501|2016-03-30 12:30,30,464.75,466,464.75,465.5,2057
20160501|2016-03-30 13:00,30,465.5,465.75,463.5,464.25,5401
20160501|2016-03-30 19:00,31,464,464.25,463.25,464,205
20160501|2016-03-30 19:30,31,463.75,464,463.75,464,31
20160501|2016-03-30 20:00,31,464,464.5,464,464.25,161
20160501|2016-03-30 20:30,31,464.25,464.5,464.25,464.5,47
20160501|2016-03-30 21:00,31,464.5,464.5,464.25,464.25,53
20160501|2016-03-30 21:30,31,464.5,464.5,463,463.25,197
20160501|2016-03-30 22:00,31,463,464,463,463.75,67
20160501|2016-03-30 22:30,31,463.75,464.5,463.75,464,143
20160501|2016-03-30 23:00,31,464,464,464,464,4
20160501|2016-03-30 23:30,31,464,464.25,464,464.25,16
20160501|2016-03-31 00:00,31,464.25,464.25,464,464.25,55
20160501|2016-03-31 00:30,31,464.25,464.25,463.75,464,70
20160501|2016-03-31 01:00,31,463.75,464.25,463.75,464.25,46
20160501|2016-03-31 01:30,31,464,464.25,463.5,463.75,121
20160501|2016-03-31 02:00,31,463.75,464.25,463.25,463.5,200
20160501|2016-03-31 02:30,31,463.5,463.5,463,463.25,137
20160501|2016-03-31 03:00,31,463,463.75,463,463.25,103
20160501|2016-03-31 03:30,31,463.25,463.5,462.75,462.75,233
20160501|2016-03-31 04:00,31,462.75,463,462.25,463,903
20160501|2016-03-31 04:30,31,463,463,462.5,462.5,21
20160501|2016-03-31 05:00,31,462.75,463.25,462.5,462.75,96
20160501|2016-03-31 05:30,31,462.5,462.75,462,462.5,232
20160501|2016-03-31 06:00,31,462.25,463,462.25,462.5,199
20160501|2016-03-31 06:30,31,462.5,463.25,462.5,463,156
20160501|2016-03-31 07:00,31,462.75,463,462.5,462.75,396
20160501|2016-03-31 07:30,31,462.75,463.25,462.75,463.25,189
20160501|2016-03-31 08:30,31,463,463.75,459,460.5,9901
20160501|2016-03-31 09:00,31,460.5,462.75,460.25,460.75,4663
20160501|2016-03-31 09:30,31,461,463,460.5,462.75,3425
20160501|2016-03-31 10:00,31,462.5,462.75,460.5,461,3218
20160501|2016-03-31 10:30,31,460.75,461.25,459.5,460.5,2690
20160501|2016-03-31 11:00,31,460,468.75,455.25,467,28439
20160501|2016-03-31 11:30,31,467.25,468,465,466,7494
20160501|2016-03-31 12:00,31,466.25,466.75,463.25,464.5,7915
20160501|2016-03-31 12:30,31,464.75,467.25,464.5,467.25,4446
20160501|2016-03-31 13:00,31,467.25,475,467.25,472,19101
20160501|2016-03-31 19:00,1,473.25,473.75,472.75,473,469
20160501|2016-03-31 19:30,1,473,473,472.75,472.75,174
20160501|2016-03-31 20:00,1,472.5,473,472.5,472.75,130
20160501|2016-03-31 20:30,1,472.5,472.75,472.25,472.5,252
20160501|2016-03-31 21:00,1,472.75,472.75,472,472.25,300
20160501|2016-03-31 21:30,1,472.25,472.5,472,472.25,77
20160501|2016-03-31 22:00,1,472.5,472.5,471,471.25,120
20160501|2016-03-31 22:30,1,471.25,471.25,470.5,471,118
20160501|2016-03-31 23:00,1,471,471,470.75,470.75,29
20160501|2016-03-31 23:30,1,471,471,471,471,21
20160501|2016-04-01 00:00,1,471,471.5,471,471.5,115
20160501|2016-04-01 00:30,1,471.25,471.5,471,471.5,170
20160501|2016-04-01 01:00,1,471.5,471.75,471.25,471.5,116
20160501|2016-04-01 01:30,1,471.5,472,471.5,471.75,316
20160501|2016-04-01 02:00,1,472,472,471.25,471.25,487
20160501|2016-04-01 02:30,1,471.5,471.75,471.25,471.5,146
20160501|2016-04-01 03:00,1,471.5,471.5,471,471,146
20160501|2016-04-01 03:30,1,471,472,471,471.75,222
20160501|2016-04-01 04:00,1,471.75,471.75,471.25,471.75,141
20160501|2016-04-01 04:30,1,471.5,472,471,471.25,275
20160501|2016-04-01 05:00,1,471.25,471.25,471,471,158
20160501|2016-04-01 05:30,1,471,471.25,470.25,470.5,253
20160501|2016-04-01 06:00,1,470.5,471,470.5,470.75,168
20160501|2016-04-01 06:30,1,470.5,470.75,470.5,470.75,105
20160501|2016-04-01 07:00,1,470.75,470.75,468.5,469,839
20160501|2016-04-01 07:30,1,469,469,468,468.25,507
20160501|2016-04-01 08:30,1,467.75,474.5,466.25,473.75,8490
20160501|2016-04-01 09:00,1,473.75,474.25,470.25,472,5942
20160501|2016-04-01 09:30,1,471.75,474.75,470.75,473,6329
20160501|2016-04-01 10:00,1,472.75,473.25,471.5,472.75,2626
20160501|2016-04-01 10:30,1,472.75,473,471.25,472.25,2101
20160501|2016-04-01 11:00,1,472,473.75,472,473,1672
20160501|2016-04-01 11:30,1,473,473.25,472,472.5,1145
20160501|2016-04-01 12:00,1,472.5,472.75,471.25,472.5,975
20160501|2016-04-01 12:30,1,472.5,473.25,470.5,473.25,2402
20160501|2016-04-01 13:00,1,473.25,476.25,472,474,8068
20160501|2016-04-03 19:00,4,476,478.5,475.25,478.5,1674
20160501|2016-04-03 19:30,4,478.5,479,477,477,454
20160501|2016-04-03 20:00,4,477,477,476.25,476.75,158
20160501|2016-04-03 20:30,4,477,477,476.75,477,115
20160501|2016-04-03 21:00,4,477,477,477,477,31
20160501|2016-04-03 21:30,4,477,477,476,476.25,142
20160501|2016-04-03 22:00,4,476.25,476.5,476,476,17
20160501|2016-04-03 22:30,4,476.25,476.5,476.25,476.5,16
20160501|2016-04-03 23:00,4,476.5,477,476.5,477,72
20160501|2016-04-03 23:30,4,477,477,477,477,13
20160501|2016-04-04 00:00,4,477,477,476.25,476.25,81
20160501|2016-04-04 00:30,4,476.5,476.5,475.75,476,147
20160501|2016-04-04 01:00,4,476,476.25,475,475,266
20160501|2016-04-04 01:30,4,475.25,475.25,475.25,475.25,38
20160501|2016-04-04 02:00,4,475.25,475.75,475,475.5,220
20160501|2016-04-04 02:30,4,475.5,476,475.5,475.75,102
20160501|2016-04-04 03:00,4,476,476,475.75,475.75,225
20160501|2016-04-04 03:30,4,476,476.25,475.75,475.75,69
20160501|2016-04-04 04:00,4,475.75,476,475.5,475.5,98
20160501|2016-04-04 04:30,4,475.75,476,475.5,475.5,256
20160501|2016-04-04 05:00,4,475.75,476.25,475.75,476,201
20160501|2016-04-04 05:30,4,476.25,477,476.25,476.75,111
20160501|2016-04-04 06:00,4,476.75,477,476,476.25,158
20160501|2016-04-04 06:30,4,476.25,476.25,473.25,473.5,783
20160501|2016-04-04 07:00,4,473.25,473.5,472.5,472.75,704
20160501|2016-04-04 07:30,4,472.75,473.25,472.5,472.75,219
20160501|2016-04-04 08:30,4,474,476.5,472.5,474.5,6182
20160501|2016-04-04 09:00,4,474.25,475.5,472.75,475,2542
20160501|2016-04-04 09:30,4,475,475.5,471,473,4692
20160501|2016-04-04 10:00,4,473,473.75,470.75,473,2989
20160501|2016-04-04 10:30,4,472.75,473.75,471.25,472.75,1398
20160501|2016-04-04 11:00,4,472.75,473,470.25,471.75,2796
20160501|2016-04-04 11:30,4,471.75,472.75,471.25,472.75,1316
20160501|2016-04-04 12:00,4,472.75,474,471.75,474,2055
20160501|2016-04-04 12:30,4,473.75,476,473.75,475.5,2926
20160501|2016-04-04 13:00,4,475.5,475.75,474.25,475,3819
20160501|2016-04-04 19:00,5,475,475.75,474.5,475.25,179
20160501|2016-04-04 19:30,5,475,475.25,474.75,475.25,47
20160501|2016-04-04 20:00,5,475,476,475,476,76
20160501|2016-04-04 20:30,5,476,476,475.5,475.75,80
20160501|2016-04-04 21:00,5,475.75,476,475.75,476,93
20160501|2016-04-04 21:30,5,475.75,476,475.75,476,15
20160501|2016-04-04 22:00,5,476.25,476.25,476,476,9
20160501|2016-04-04 22:30,5,476.25,476.5,476,476,55
20160501|2016-04-04 23:00,5,476,476,476,476,10
20160501|2016-04-04 23:30,5,476,476.5,476,476.25,17
20160501|2016-04-05 00:00,5,476.5,476.5,476.25,476.25,6
20160501|2016-04-05 00:30,5,476.25,476.5,476,476,95
20160501|2016-04-05 01:00,5,475.75,476,475.75,476,55
20160501|2016-04-05 01:30,5,475.75,476,473.75,474.5,312
20160501|2016-04-05 02:00,5,474.25,474.25,473,473.25,160
20160501|2016-04-05 02:30,5,473,473,471.75,472.25,441
20160501|2016-04-05 03:00,5,472,472.25,471.75,471.75,108
20160501|2016-04-05 03:30,5,471.75,472.25,471.5,471.5,295
20160501|2016-04-05 04:00,5,471.5,471.75,471.25,471.75,132
20160501|2016-04-05 04:30,5,471.5,471.75,471.25,471.75,168
20160501|2016-04-05 05:00,5,471.75,472,471.5,471.75,138
20160501|2016-04-05 05:30,5,471.75,472.25,471.5,472.25,199
20160501|2016-04-05 06:00,5,472.25,472.25,472,472,38
20160501|2016-04-05 06:30,5,472,472,471.75,471.75,144
20160501|2016-04-05 07:00,5,471.75,472.5,471.5,472,506
20160501|2016-04-05 07:30,5,471.75,472.25,471.25,471.5,296
20160501|2016-04-05 08:30,5,472.25,473.5,470.5,471,5265
20160501|2016-04-05 09:00,5,471.25,474,470,473.75,3794
20160501|2016-04-05 09:30,5,474,475.25,472.5,473.75,3812
20160501|2016-04-05 10:00,5,473.5,475.25,473.25,475,1894
20160501|2016-04-05 10:30,5,475,475.25,474,474.25,1189
20160501|2016-04-05 11:00,5,474.25,475.5,473.5,475.25,2029
20160501|2016-04-05 11:30,5,475.5,475.75,473.25,473.25,2088
20160501|2016-04-05 12:00,5,473.25,473.75,472,473.5,2440
20160501|2016-04-05 12:30,5,473.5,473.5,472.25,473,1170
20160501|2016-04-05 13:00,5,472.75,474.75,472.5,474.75,3822
20160501|2016-04-05 19:00,6,473,473.75,472,472.5,405
20160501|2016-04-05 19:30,6,472.25,472.5,472.25,472.5,53
20160501|2016-04-05 20:00,6,472.25,472.5,471.5,471.75,175
20160501|2016-04-05 20:30,6,471.75,471.75,471,471.25,211
20160501|2016-04-05 21:00,6,471.25,472,471.25,471.75,55
20160501|2016-04-05 21:30,6,471.75,471.75,471.5,471.5,28
20160501|2016-04-05 22:00,6,471.75,472,471.75,472,5
20160501|2016-04-05 22:30,6,471.75,471.75,471.5,471.75,25
20160501|2016-04-05 23:00,6,471.5,471.75,471,471.5,65
20160501|2016-04-05 23:30,6,471.75,471.75,471.5,471.5,43
20160501|2016-04-06 00:00,6,471.25,471.25,470.75,470.75,228
20160501|2016-04-06 00:30,6,470.75,471,470.25,470.5,82
20160501|2016-04-06 01:00,6,470.75,471.75,470.5,471.75,224
20160501|2016-04-06 01:30,6,471.75,471.75,470.25,470.5,108
20160501|2016-04-06 02:00,6,470.5,470.5,470,470.25,679
20160501|2016-04-06 02:30,6,470,470.5,470,470,314
20160501|2016-04-06 03:00,6,470,470.25,469.5,469.5,522
20160501|2016-04-06 03:30,6,469.5,469.5,468.25,468.5,1040
20160501|2016-04-06 04:00,6,468.5,468.75,468.25,468.25,376
20160501|2016-04-06 04:30,6,468.25,468.5,468.25,468.5,373
20160501|2016-04-06 05:00,6,468.5,468.75,468.25,468.5,111
20160501|2016-04-06 05:30,6,468.25,468.25,467.5,467.75,509
20160501|2016-04-06 06:00,6,467.75,468,467.5,467.5,187
20160501|2016-04-06 06:30,6,467.75,468,467.5,467.5,331
20160501|2016-04-06 07:00,6,467.5,468,467.5,468,495
20160501|2016-04-06 07:30,6,468,468.25,467.5,467.5,297
20160501|2016-04-06 08:30,6,467.5,468.25,464,465.25,11995
20160501|2016-04-06 09:00,6,465.25,465.5,462.75,463.5,5898
20160501|2016-04-06 09:30,6,463.5,463.75,461.5,462.75,6912
20160501|2016-04-06 10:00,6,462.75,464,462.5,463.75,4160
20160501|2016-04-06 10:30,6,463.75,465.5,463.5,464.75,4111
20160501|2016-04-06 11:00,6,464.75,465.5,463.5,464,3199
20160501|2016-04-06 11:30,6,464,464,463,463.5,1764
20160501|2016-04-06 12:00,6,463.5,464,462.75,462.75,1604
20160501|2016-04-06 12:30,6,462.75,464.75,462.75,464.25,1751
20160501|2016-04-06 13:00,6,464.25,464.75,462.25,463,5749
20160501|2016-04-06 19:00,7,463,463,462.5,462.5,201
20160501|2016-04-06 19:30,7,462.5,464.5,462.25,463.75,353
20160501|2016-04-06 20:00,7,463.75,464.75,463.75,464,221
20160501|2016-04-06 20:30,7,464,464.5,464,464,146
20160501|2016-04-06 21:00,7,464,464,463.75,464,58
20160501|2016-04-06 21:30,7,464,464.25,463.75,464.25,39
20160501|2016-04-06 22:00,7,464.25,464.25,464,464,9
20160501|2016-04-06 22:30,7,464.25,464.25,464,464,69
20160501|2016-04-06 23:00,7,464,464,463.5,463.75,38
20160501|2016-04-06 23:30,7,464,464.25,464,464,13
20160501|2016-04-07 00:00,7,464,464.25,464,464.25,39
20160501|2016-04-07 00:30,7,464.25,465,464,464.75,292
20160501|2016-04-07 01:00,7,464.75,465,464.5,465,119
20160501|2016-04-07 01:30,7,464.75,465.25,464.5,465,283
20160501|2016-04-07 02:00,7,464.75,465,464.75,465,116
20160501|2016-04-07 02:30,7,465,465,464.25,464.25,148
20160501|2016-04-07 03:00,7,464.5,465,464,464,108
20160501|2016-04-07 03:30,7,464,464,464,464,57
20160501|2016-04-07 04:00,7,463.75,464,463.5,463.75,138
20160501|2016-04-07 04:30,7,463.5,463.75,463.5,463.5,321
20160501|2016-04-07 05:00,7,463.5,463.5,462.5,462.5,347
20160501|2016-04-07 05:30,7,462.5,462.75,461.75,461.75,318
20160501|2016-04-07 06:00,7,462,463,461.75,463,647
20160501|2016-04-07 06:30,7,462.75,462.75,461.75,462.5,298
20160501|2016-04-07 07:00,7,462.5,462.75,461.75,461.75,372
20160501|2016-04-07 07:30,7,461.75,461.75,460.25,460.5,1891
20160501|2016-04-07 08:30,7,460.75,461.75,459,459.5,7900
20160501|2016-04-07 09:00,7,459.25,461.25,458.75,459.75,4405
20160501|2016-04-07 09:30,7,459.75,460.5,459.25,460,2698
20160501|2016-04-07 10:00,7,460,461.25,459.75,460,2307
20160501|2016-04-07 10:30,7,460,461.25,460,460.25,1221
20160501|2016-04-07 11:00,7,460.25,461.5,460.25,461,1780
20160501|2016-04-07 11:30,7,461,461,459.5,459.75,2108
20160501|2016-04-07 12:00,7,459.75,459.75,458.75,459.25,1677
20160501|2016-04-07 12:30,7,459.25,459.5,458.5,459,1896
20160501|2016-04-07 13:00,7,458.75,459,456.75,457.75,9118
20160501|2016-04-07 19:00,8,457.5,457.5,456.25,456.5,706
20160501|2016-04-07 19:30,8,456.5,456.75,456.5,456.75,107
20160501|2016-04-07 20:00,8,456.75,457,456.5,456.5,108
20160501|2016-04-07 20:30,8,456.75,457,456.5,456.5,105
20160501|2016-04-07 21:00,8,456.75,457.25,456.75,457,81
20160501|2016-04-07 21:30,8,457.25,458.75,457.25,457.5,326
20160501|2016-04-07 22:00,8,457.75,458.25,457,457,90
20160501|2016-04-07 22:30,8,457,457.25,457,457.25,19
20160501|2016-04-07 23:00,8,457.5,457.5,457,457.5,53
20160501|2016-04-07 23:30,8,457.5,457.5,457.25,457.5,4
20160501|2016-04-08 00:00,8,457.5,457.5,457.25,457.5,29
20160501|2016-04-08 00:30,8,457.75,458,457.5,457.75,75
20160501|2016-04-08 01:00,8,457.75,458.25,457.75,458,85
20160501|2016-04-08 01:30,8,458,458.25,458,458,119
20160501|2016-04-08 02:00,8,458,458.5,457.75,457.75,193
20160501|2016-04-08 02:30,8,458,459.25,458,459.25,185
20160501|2016-04-08 03:00,8,459,459.5,459,459.5,153
20160501|2016-04-08 03:30,8,459.5,459.5,459,459,61
20160501|2016-04-08 04:00,8,459,459.5,458.75,459,174
20160501|2016-04-08 04:30,8,459,459.5,458.75,459.5,195
20160501|2016-04-08 05:00,8,459.5,460.25,459.5,460.25,355
20160501|2016-04-08 05:30,8,460,460.75,459.75,460,417
20160501|2016-04-08 06:00,8,459.75,460,459.5,459.75,186
20160501|2016-04-08 06:30,8,459.75,460.75,459.75,460.5,259
20160501|2016-04-08 07:00,8,460.5,460.5,459.75,460,354
20160501|2016-04-08 07:30,8,460,460.5,459.75,460.25,255
20160501|2016-04-08 08:30,8,461,462.25,458,458.5,7099
20160501|2016-04-08 09:00,8,458.25,461.75,458.25,461,3083
20160501|2016-04-08 09:30,8,461,462.5,460.25,461,4460
20160501|2016-04-08 10:00,8,461,462.5,460,460,2353
20160501|2016-04-08 10:30,8,460.25,461.25,459.75,461,1563
20160501|2016-04-08 11:00,8,461,461.25,460.25,460.75,1740
20160501|2016-04-08 11:30,8,461,461.5,460,460.75,1308
20160501|2016-04-08 12:00,8,460.75,461.75,460.75,461,834
20160501|2016-04-08 12:30,8,461,461.25,460,460.5,1880
20160501|2016-04-08 13:00,8,460.5,462.5,459,460,4975
20160501|2016-04-10 19:00,11,458,458.75,453.5,454.25,3020
20160501|2016-04-10 19:30,11,454.25,454.5,453.5,454,325
20160501|2016-04-10 20:00,11,454.25,455,453.75,455,401
20160501|2016-04-10 20:30,11,454.5,455,454.5,454.5,240
20160501|2016-04-10 21:00,11,454.5,454.75,454,454.5,168
20160501|2016-04-10 21:30,11,454.75,455.75,454.75,455.5,365
20160501|2016-04-10 22:00,11,455.75,456,455.5,455.75,44
20160501|2016-04-10 22:30,11,456,456,455.5,456,32
20160501|2016-04-10 23:00,11,455.75,455.75,455.5,455.5,9
20160501|2016-04-10 23:30,11,455.5,455.5,455,455,39
20160501|2016-04-11 00:00,11,455.25,455.5,455,455.25,180
20160501|2016-04-11 00:30,11,455.25,455.5,455,455,159
20160501|2016-04-11 01:00,11,455,455.5,455,455.5,50
20160501|2016-04-11 01:30,11,455.5,456,455.5,455.5,86
20160501|2016-04-11 02:00,11,455.5,455.5,454.5,455.25,341
20160501|2016-04-11 02:30,11,455,455.25,453.75,454,335
20160501|2016-04-11 03:00,11,454,454.25,453.75,454.25,256
20160501|2016-04-11 03:30,11,454.25,455,454,455,189
20160501|2016-04-11 04:00,11,454.75,456,454.75,455.75,231
20160501|2016-04-11 04:30,11,455.75,455.75,455.25,455.25,89
20160501|2016-04-11 05:00,11,455.25,455.5,455.25,455.5,28
20160501|2016-04-11 05:30,11,455.25,455.25,455,455,99
20160501|2016-04-11 06:00,11,455,455.25,454.75,455.25,170
20160501|2016-04-11 06:30,11,455.25,455.5,454.25,454.25,151
20160501|2016-04-11 07:00,11,454.25,455,454.25,454.75,305
20160501|2016-04-11 07:30,11,454.75,455.25,453.75,454,643
20160501|2016-04-11 08:30,11,455,455,450.25,451.25,14383
20160501|2016-04-11 09:00,11,451,453,450.75,451.5,4808
20160501|2016-04-11 09:30,11,451.5,452,448,448.75,8364
20160501|2016-04-11 10:00,11,449,449.25,446.5,447,7603
20160501|2016-04-11 10:30,11,446.75,448.75,446.5,447.5,5498
20160501|2016-04-11 11:00,11,447.5,447.75,446.75,447,2026
20160501|2016-04-11 11:30,11,447.25,447.75,446.5,447,2535
20160501|2016-04-11 12:00,11,446.75,447.25,446.5,446.5,1185
20160501|2016-04-11 12:30,11,446.5,446.75,446,446.25,1924
20160501|2016-04-11 13:00,11,446,447.75,446,447.75,4014
20160501|2016-04-11 19:00,12,448,448.25,446.5,447,870
20160501|2016-04-11 19:30,12,447.25,447.25,446.5,446.75,108
20160501|2016-04-11 20:00,12,446.5,447.25,446.5,447.25,143
20160501|2016-04-11 20:30,12,447.25,447.25,446.75,447,73
20160501|2016-04-11 21:00,12,447,447.25,446.75,447,166
20160501|2016-04-11 21:30,12,447,447.25,446.75,447,113
20160501|2016-04-11 22:00,12,447,447.25,446.75,447,117
20160501|2016-04-11 22:30,12,446.75,447.25,446.75,446.75,94
20160501|2016-04-11 23:00,12,447,447.25,446.75,447.25,45
20160501|2016-04-11 23:30,12,447.25,447.25,446.75,447,44
20160501|2016-04-12 00:00,12,447,447.25,447,447.25,5
20160501|2016-04-12 00:30,12,447,447.25,446.75,446.75,110
20160501|2016-04-12 01:00,12,447,447.25,446.5,446.75,383
20160501|2016-04-12 01:30,12,446.75,447.25,446.75,447.25,100
20160501|2016-04-12 02:00,12,447.25,447.75,447,447.75,116
20160501|2016-04-12 02:30,12,447.5,448.25,447.5,448,134
20160501|2016-04-12 03:00,12,448,448.75,448,448.75,317
20160501|2016-04-12 03:30,12,448.75,449.75,448.5,449.5,500
20160501|2016-04-12 04:00,12,449.25,449.25,448.5,449,324
20160501|2016-04-12 04:30,12,449,449.5,448.75,449,298
20160501|2016-04-12 05:00,12,449,449.75,449,449.75,215
20160501|2016-04-12 05:30,12,449.75,450.25,449.75,450,578
20160501|2016-04-12 06:00,12,449.75,451,449.75,451,805
20160501|2016-04-12 06:30,12,451,451.25,450.5,450.75,208
20160501|2016-04-12 07:00,12,450.75,451,450.25,450.25,585
20160501|2016-04-12 07:30,12,450.25,450.5,450,450.25,168
20160501|2016-04-12 08:30,12,451.25,453,449.25,450.25,5807
20160501|2016-04-12 09:00,12,450.5,452.75,450.25,452.5,4609
20160501|2016-04-12 09:30,12,452.5,454.5,451.25,454,5311
20160501|2016-04-12 10:00,12,454.25,456.75,453.75,456.25,6125
20160501|2016-04-12 10:30,12,456.25,457,453.75,454.25,5094
20160501|2016-04-12 11:00,12,454.25,455.5,450.75,452,8034
20160501|2016-04-12 11:30,12,452,453.5,452,452.5,2113
20160501|2016-04-12 12:00,12,452.5,452.75,451.5,452.25,1331
20160501|2016-04-12 12:30,12,452,453,451.25,453,2309
20160501|2016-04-12 13:00,12,453,454.25,451.5,452,3624
20160501|2016-04-12 19:00,13,452.5,453,450.5,450.75,522
20160501|2016-04-12 19:30,13,450.75,450.75,450,450.5,282
20160501|2016-04-12 20:00,13,450.75,452,450.5,451.25,503
20160501|2016-04-12 20:30,13,451.25,452,451.25,451.5,229
20160501|2016-04-12 21:00,13,451.25,452,451.25,451.5,146
20160501|2016-04-12 21:30,13,451.75,452,451.5,451.5,125
20160501|2016-04-12 22:00,13,451.25,452,450.75,451.75,202
20160501|2016-04-12 22:30,13,452,452.25,451.75,452,57
20160501|2016-04-12 23:00,13,452.25,453,452.25,452.25,136
20160501|2016-04-12 23:30,13,452.25,452.25,451.75,452.25,38
20160501|2016-04-13 00:00,13,452.5,452.5,451.75,451.75,40
20160501|2016-04-13 00:30,13,452,453.25,452,453.25,95
20160501|2016-04-13 01:00,13,453.25,454,453,453.75,188
20160501|2016-04-13 01:30,13,454,454.75,454,454.5,257
20160501|2016-04-13 02:00,13,454.5,455.5,454.5,455.25,345
20160501|2016-04-13 02:30,13,455.5,456,455.25,455.25,273
20160501|2016-04-13 03:00,13,455.25,455.5,454.75,455.25,242
20160501|2016-04-13 03:30,13,455.5,456,454.75,456,326
20160501|2016-04-13 04:00,13,455.75,456,455,455.75,524
20160501|2016-04-13 04:30,13,455.25,455.5,454.75,455.5,183
20160501|2016-04-13 05:00,13,455.25,456,455.25,455.75,351
20160501|2016-04-13 05:30,13,455.75,456,455.5,456,157
20160501|2016-04-13 06:00,13,455.75,456.75,455.75,456.5,487
20160501|2016-04-13 06:30,13,456.5,456.5,455,455.25,288
20160501|2016-04-13 07:00,13,455.25,456.5,455.25,456,391
20160501|2016-04-13 07:30,13,456,456.25,455,455.25,267
20160501|2016-04-13 08:30,13,455.25,461.75,454.5,460.5,12810
20160501|2016-04-13 09:00,13,460.75,466.75,460.5,462.75,14546
20160501|2016-04-13 09:30,13,462.75,464.5,462.5,462.5,6455
20160501|2016-04-13 10:00,13,462.75,464.25,461,461.25,4660
20160501|2016-04-13 10:30,13,461.25,462.25,460.75,461.5,2387
20160501|2016-04-13 11:00,13,461.25,463.5,461,462.75,3909
20160501|2016-04-13 11:30,13,462.75,463.25,462.25,463,1437
20160501|2016-04-13 12:00,13,462.75,463.25,461.75,462.25,1731
20160501|2016-04-13 12:30,13,462.5,465,461.75,464.75,4236
20160501|2016-04-13 13:00,13,464.75,465,460.25,462,6533
20160501|2016-04-13 19:00,14,461.5,463.25,461.5,463.25,302
20160501|2016-04-13 19:30,14,463.25,464.5,463.25,464.25,232
20160501|2016-04-13 20:00,14,464.25,464.75,464,464.5,90
20160501|2016-04-13 20:30,14,464.5,465,464.5,464.75,118
20160501|2016-04-13 21:00,14,464.5,465.25,464.5,465,112
20160501|2016-04-13 21:30,14,465,465.25,464.75,465.25,77
20160501|2016-04-13 22:00,14,465.25,465.25,464.75,464.75,64
20160501|2016-04-13 22:30,14,465,465.25,465,465.25,88
20160501|2016-04-13 23:00,14,465.25,465.5,465.25,465.25,35
20160501|2016-04-13 23:30,14,465.25,465.25,465,465,32
20160501|2016-04-14 00:00,14,465,465.25,464.5,464.5,51
20160501|2016-04-14 00:30,14,464.75,464.75,463.25,463.25,224
20160501|2016-04-14 01:00,14,463.5,464,463.25,463.25,74
20160501|2016-04-14 01:30,14,463.25,463.5,463.25,463.5,44
20160501|2016-04-14 02:00,14,463.5,463.5,462.25,463,292
20160501|2016-04-14 02:30,14,463,463.5,462.5,463,351
20160501|2016-04-14 03:00,14,462.75,462.75,461.5,461.75,354
20160501|2016-04-14 03:30,14,461.75,461.75,461,461,201
20160501|2016-04-14 04:00,14,461.25,461.25,458.5,459.75,769
20160501|2016-04-14 04:30,14,459.75,459.75,458.5,459.25,226
20160501|2016-04-14 05:00,14,459,459.75,458.75,459.5,269
20160501|2016-04-14 05:30,14,459.5,459.75,459.5,459.75,94
20160501|2016-04-14 06:00,14,459.75,460.5,459.5,460.5,235
20160501|2016-04-14 06:30,14,460.75,461.75,460.75,460.75,257
20160501|2016-04-14 07:00,14,461,461.25,460.75,461.25,301
20160501|2016-04-14 07:30,14,461.25,461.75,460.75,460.75,581
20160501|2016-04-14 08:30,14,461.25,464,457.25,457.25,7502
20160501|2016-04-14 09:00,14,457.5,458.75,455.75,456,4388
20160501|2016-04-14 09:30,14,456.25,458.5,455.75,457,3952
20160501|2016-04-14 10:00,14,457,458,456,456.75,2565
20160501|2016-04-14 10:30,14,456.5,458,456.25,457,2291
20160501|2016-04-14 11:00,14,457,457,454.5,455,3102
20160501|2016-04-14 11:30,14,455,455.75,454.25,455,1853
20160501|2016-04-14 12:00,14,455,457.25,454.75,457.25,2023
20160501|2016-04-14 12:30,14,457.5,459.75,457,458.75,3458
20160501|2016-04-14 13:00,14,458.75,460.75,457,458.5,4305
20160501|2016-04-14 19:00,15,459.25,459.5,458.75,459,203
20160501|2016-04-14 19:30,15,459.25,459.25,457.75,457.75,155
20160501|2016-04-14 20:00,15,457.75,458.75,457.5,458.5,95
20160501|2016-04-14 20:30,15,458.25,459.25,458,459.25,67
20160501|2016-04-14 21:00,15,459.5,459.5,459,459,31
20160501|2016-04-14 21:30,15,459,459.5,458.75,459.5,27
20160501|2016-04-14 22:00,15,459.5,459.75,459.5,459.75,83
20160501|2016-04-14 22:30,15,459.5,459.5,458.5,459,23
20160501|2016-04-14 23:00,15,458.75,458.75,458.5,458.5,9
20160501|2016-04-14 23:30,15,458.5,459,458.5,458.75,47
20160501|2016-04-15 00:00,15,459,459.75,458.75,459.75,55
20160501|2016-04-15 00:30,15,459.5,460,459.25,460,111
20160501|2016-04-15 01:00,15,460,460,459.5,459.5,60
20160501|2016-04-15 01:30,15,459.5,459.5,459.25,459.25,39
20160501|2016-04-15 02:00,15,459.25,459.5,459,459,84
20160501|2016-04-15 02:30,15,458.75,459.25,458.75,459.25,86
20160501|2016-04-15 03:00,15,459.5,459.5,458.5,458.5,221
20160501|2016-04-15 03:30,15,458.5,459.25,457.75,457.75,262
20160501|2016-04-15 04:00,15,458,458,457,457,211
20160501|2016-04-15 04:30,15,457.25,458,457.25,457.5,105
20160501|2016-04-15 05:00,15,457.25,457.75,457.25,457.25,50
20160501|2016-04-15 05:30,15,457.5,457.75,457.25,457.25,113
20160501|2016-04-15 06:00,15,457.5,457.5,456.5,456.75,274
20160501|2016-04-15 06:30,15,456.75,457,456.75,457,86
20160501|2016-04-15 07:00,15,457,457.5,456,456.75,216
20160501|2016-04-15 07:30,15,456.75,456.75,455.5,455.5,292
20160501|2016-04-15 08:30,15,456.25,458.5,454.75,456.25,5512
20160501|2016-04-15 09:00,15,456.25,460.75,456.25,458.5,5275
20160501|2016-04-15 09:30,15,458.75,459.25,456.75,458.75,2921
20160501|2016-04-15 10:00,15,458.5,461.5,458.25,460.75,3100
20160501|2016-04-15 10:30,15,460.75,461.75,459,459.75,1975
20160501|2016-04-15 11:00,15,459.75,460,458.5,459.5,2121
20160501|2016-04-15 11:30,15,459.5,462,459,461.5,1997
20160501|2016-04-15 12:00,15,461.75,462.25,460.5,461,1883
20160501|2016-04-15 12:30,15,461.25,461.75,460,460.75,896
20160501|2016-04-15 13:00,15,460.75,461.5,459.25,459.5,2527
20160501|2016-04-17 19:00,18,461.75,464,460.5,461.25,1394
20160501|2016-04-17 19:30,18,461.25,461.75,461.25,461.5,97
20160501|2016-04-17 20:00,18,461.5,464.25,461.5,464.25,367
20160501|2016-04-17 20:30,18,464,464,461.75,462.75,237
20160501|2016-04-17 21:00,18,462.75,464.25,462.75,463,317
20160501|2016-04-17 21:30,18,463,464.75,463,463.5,557
20160501|2016-04-17 22:00,18,463.5,464.75,463.5,464.25,83
20160501|2016-04-17 22:30,18,464.5,464.75,464.25,464.75,190
20160501|2016-04-17 23:00,18,464.75,467.25,464.75,467,644
20160501|2016-04-17 23:30,18,467,467,466.25,466.75,144
20160501|2016-04-18 00:00,18,466.75,467,466.25,466.75,272
20160501|2016-04-18 00:30,18,466.5,466.75,466.5,466.5,132
20160501|2016-04-18 01:00,18,466.75,466.75,466.5,466.5,95
20160501|2016-04-18 01:30,18,466.5,466.5,466.25,466.5,209
20160501|2016-04-18 02:00,18,466.5,466.5,464,464.25,549
20160501|2016-04-18 02:30,18,464.25,465,463.75,463.75,303
20160501|2016-04-18 03:00,18,464,464.25,463.25,463.75,249
20160501|2016-04-18 03:30,18,464,464,461.75,463.25,541
20160501|2016-04-18 04:00,18,463,464,462.75,463.75,238
20160501|2016-04-18 04:30,18,463.5,463.5,463,463,112
20160501|2016-04-18 05:00,18,463,465,463,465,212
20160501|2016-04-18 05:30,18,465,465.25,464.5,464.75,91
20160501|2016-04-18 06:00,18,465,465,464.5,465,117
20160501|2016-04-18 06:30,18,465,465.25,464.5,464.5,201
20160501|2016-04-18 07:00,18,464.75,465,463,463.5,364
20160501|2016-04-18 07:30,18,463.5,463.5,462.75,463.25,237
20160501|2016-04-18 08:30,18,464.25,465.75,463,463.75,4136
20160501|2016-04-18 09:00,18,464,468.5,464,468.25,5366
20160501|2016-04-18 09:30,18,468,471.5,467.5,471,7761
20160501|2016-04-18 10:00,18,471,473,470.75,471.25,5661
20160501|2016-04-18 10:30,18,471.25,474,470.75,473.25,5179
20160501|2016-04-18 11:00,18,473.25,476,473.25,474.25,5342
20160501|2016-04-18 11:30,18,474.5,476.25,474,476.25,3328
20160501|2016-04-18 12:00,18,476.25,477,474.25,474.5,4109
20160501|2016-04-18 12:30,18,474.5,474.75,472.5,473,3256
20160501|2016-04-18 13:00,18,473.25,474,471.25,473.75,5353
20160501|2016-04-18 19:00,19,473,473.25,471.5,472,471
20160501|2016-04-18 19:30,19,472,473,472,473,124
20160501|2016-04-18 20:00,19,473.25,473.75,473.25,473.25,136
20160501|2016-04-18 20:30,19,473.25,473.25,472.75,472.75,155
20160501|2016-04-18 21:00,19,473,473.25,473,473.25,27
20160501|2016-04-18 21:30,19,473.25,473.5,473.25,473.5,21
20160501|2016-04-18 22:00,19,473.5,474,473,473.25,112
20160501|2016-04-18 22:30,19,473.25,473.25,472.75,472.75,59
20160501|2016-04-18 23:00,19,473,473,472.5,472.5,23
20160501|2016-04-18 23:30,19,472.75,472.75,472.5,472.5,4
20160501|2016-04-19 00:00,19,472.5,472.5,472,472.25,108
20160501|2016-04-19 00:30,19,472.25,472.5,471.75,471.75,53
20160501|2016-04-19 01:00,19,471.75,472.25,471.5,471.75,147
20160501|2016-04-19 01:30,19,472,472.5,472,472.25,83
20160501|2016-04-19 02:00,19,472.25,473,472.25,473,264
20160501|2016-04-19 02:30,19,472.75,474.5,472.5,474.25,380
20160501|2016-04-19 03:00,19,474.25,474.25,472.75,472.75,290
20160501|2016-04-19 03:30,19,472.75,473,471.75,472.5,247
20160501|2016-04-19 04:00,19,472.5,472.5,471.5,471.75,282
20160501|2016-04-19 04:30,19,471.75,472,471,471,177
20160501|2016-04-19 05:00,19,471.25,471.5,471,471.5,115
20160501|2016-04-19 05:30,19,471.5,472,471,472,211
20160501|2016-04-19 06:00,19,471.75,473.25,471.75,473,276
20160501|2016-04-19 06:30,19,472.75,473.75,472.75,473.25,215
20160501|2016-04-19 07:00,19,473.25,475.5,473.25,475,1231
20160501|2016-04-19 07:30,19,475,475.25,474.5,474.75,279
20160501|2016-04-19 08:30,19,474.75,480.25,474.75,477.75,9440
20160501|2016-04-19 09:00,19,477.75,478.25,474.75,476.75,4541
20160501|2016-04-19 09:30,19,477,483.5,477,482.5,6264
20160501|2016-04-19 10:00,19,482.75,487.75,481.75,487.25,4403
20160501|2016-04-19 10:30,19,487.25,487.75,482.75,483.5,4698
20160501|2016-04-19 11:00,19,483.75,485,478.5,481.75,4245
20160501|2016-04-19 11:30,19,481.25,484,481.25,484,1363
20160501|2016-04-19 12:00,19,484,484.75,483,484.25,1278
20160501|2016-04-19 12:30,19,484.5,487,484.5,486.75,2196
20160501|2016-04-19 13:00,19,486.5,486.75,484.25,484.75,3466
20160501|2016-04-19 19:00,20,485.5,486.25,485,486.25,310
20160501|2016-04-19 19:30,20,486,487,486,487,76
20160501|2016-04-19 20:00,20,486.75,487,486.5,487,66
20160501|2016-04-19 20:30,20,487,487.5,486.5,487.25,899
20160501|2016-04-19 21:00,20,487,487.25,487,487.25,21
20160501|2016-04-19 21:30,20,487.25,487.5,487,487.25,55
20160501|2016-04-19 22:00,20,487.25,487.25,486.25,487,324
20160501|2016-04-19 22:30,20,487,487.5,487,487.25,20
20160501|2016-04-19 23:00,20,487.25,487.75,487.25,487.75,15
20160501|2016-04-19 23:30,20,487.25,487.5,487.25,487.5,36
20160501|2016-04-20 00:00,20,487.25,487.75,487.25,487.25,10
20160501|2016-04-20 00:30,20,487.5,487.5,486.25,487,168
20160501|2016-04-20 01:00,20,486.75,487.5,486.75,487.5,179
20160501|2016-04-20 01:30,20,487.5,488.75,487.25,488.25,293
20160501|2016-04-20 02:00,20,488.25,488.75,487.75,488.25,232
20160501|2016-04-20 02:30,20,488,488.75,488,488.75,246
20160501|2016-04-20 03:00,20,488.5,488.75,488,488.5,195
20160501|2016-04-20 03:30,20,488.25,488.75,488,488.25,160
20160501|2016-04-20 04:00,20,488,488.5,487.75,488.5,370
20160501|2016-04-20 04:30,20,488.75,489.75,488.75,488.75,464
20160501|2016-04-20 05:00,20,488.75,489.5,488,489,532
20160501|2016-04-20 05:30,20,489,489.5,488.75,489.25,378
20160501|2016-04-20 06:00,20,489,489,488.5,489,374
20160501|2016-04-20 06:30,20,489,489.25,488.75,489,330
20160501|2016-04-20 07:00,20,489,489.25,488,489,596
20160501|2016-04-20 07:30,20,489,489.25,488.25,488.5,254
20160501|2016-04-20 08:30,20,489,490,486.25,489.5,3868
20160501|2016-04-20 09:00,20,489.5,491.5,484.75,487.75,4344
20160501|2016-04-20 09:30,20,488,491,487.5,490.75,1742
20160501|2016-04-20 10:00,20,490.75,494.25,490.5,493.25,3879
20160501|2016-04-20 10:30,20,493,497,492.5,495.25,3923
20160501|2016-04-20 11:00,20,495.5,497.5,495.25,496.75,2277
20160501|2016-04-20 11:30,20,496.5,499.25,496.5,498.25,2762
20160501|2016-04-20 12:00,20,498.5,499.5,498,499,1646
20160501|2016-04-20 12:30,20,499.25,501.5,498.75,500.75,3426
20160501|2016-04-20 13:00,20,500.75,504.75,499,504.75,5613
20160501|2016-04-20 19:00,21,503,505.25,502.75,505.25,464
20160501|2016-04-20 19:30,21,505.25,505.5,503.5,504.5,286
20160501|2016-04-20 20:00,21,504.75,505.5,504.25,505.25,158
20160501|2016-04-20 20:30,21,505.25,505.25,503.5,504.5,245
20160501|2016-04-20 21:00,21,504.75,505,504.25,504.75,81
20160501|2016-04-20 21:30,21,504.5,504.75,503.5,504.25,122
20160501|2016-04-20 22:00,21,504.25,504.75,504,504.5,70
20160501|2016-04-20 22:30,21,504.5,504.5,503.25,503.75,126
20160501|2016-04-20 23:00,21,503.75,503.75,503.25,503.25,41
20160501|2016-04-20 23:30,21,503.25,503.75,503.25,503.75,34
20160501|2016-04-21 00:00,21,503.5,503.75,503.5,503.75,62
20160501|2016-04-21 00:30,21,503.5,504,503.5,503.75,68
20160501|2016-04-21 01:00,21,504,504.75,504,504.25,66
20160501|2016-04-21 01:30,21,504.25,505.75,504.25,505,172
20160501|2016-04-21 02:00,21,505,505,503.75,504.75,146
20160501|2016-04-21 02:30,21,504.5,505.25,504.5,504.75,74
20160501|2016-04-21 03:00,21,504.75,505.25,504.25,505,261
20160501|2016-04-21 03:30,21,505,505.75,504.25,505.25,284
20160501|2016-04-21 04:00,21,505.5,509.75,505.25,509.25,897
20160501|2016-04-21 04:30,21,509.5,510.75,508.75,510.25,499
20160501|2016-04-21 05:00,21,510.5,510.75,509.5,509.75,781
20160501|2016-04-21 05:30,21,509.5,509.75,507.75,509,243
20160501|2016-04-21 06:00,21,509,510,508.25,509.5,224
20160501|2016-04-21 06:30,21,509.5,510.5,509.5,509.5,280
20160501|2016-04-21 07:00,21,509.75,509.75,505.25,506.25,1752
20160501|2016-04-21 07:30,21,506.5,509.25,501.75,501.75,1191
20160501|2016-04-21 08:30,21,502.25,504.5,491,494,9792
20160501|2016-04-21 09:00,21,494,495.75,490.75,493.25,3400
20160501|2016-04-21 09:30,21,493.25,499,492.75,497.75,2552
20160501|2016-04-21 10:00,21,497.75,500.5,497,498.5,1672
20160501|2016-04-21 10:30,21,498.5,501.5,496.5,498.5,1803
20160501|2016-04-21 11:00,21,498.5,501.5,498.5,501,1316
20160501|2016-04-21 11:30,21,501,501.5,499.25,500.75,1017
20160501|2016-04-21 12:00,21,500.75,501.25,500,500.75,745
20160501|2016-04-21 12:30,21,500.75,502,499.25,499.5,1058
20160501|2016-04-21 13:00,21,499.5,499.75,493,493.5,2811
20160501|2016-04-21 19:00,22,494,494,490.25,490.5,641
20160501|2016-04-21 19:30,22,490.5,491,490.5,490.75,29
20160501|2016-04-21 20:00,22,491,491,490.25,490.5,75
20160501|2016-04-21 20:30,22,490.25,490.25,489,489.5,177
20160501|2016-04-21 21:00,22,489.25,489.5,488.25,489.5,47
20160501|2016-04-21 21:30,22,489.5,490.75,489.25,489.5,32
20160501|2016-04-21 22:00,22,490,490,488.5,488.5,29
20160501|2016-04-21 22:30,22,488.75,489.5,488.75,489.5,107
20160501|2016-04-21 23:00,22,489.25,489.25,489.25,489.25,1
20160501|2016-04-21 23:30,22,489.75,489.75,488.75,489,141
20160501|2016-04-22 00:00,22,488.75,489,488.5,488.75,199
20160501|2016-04-22 00:30,22,488.75,489,487.5,488.25,215
20160501|2016-04-22 01:00,22,488.25,488.25,485.25,485.25,701
20160501|2016-04-22 01:30,22,485.5,485.75,485,485.25,263
20160501|2016-04-22 02:00,22,485.25,485.5,480.25,481.25,475
20160501|2016-04-22 02:30,22,481.5,483.5,481,482.75,220
20160501|2016-04-22 03:00,22,483,483.25,482.25,482.75,143
20160501|2016-04-22 03:30,22,482.75,483.25,481.25,481.75,229
20160501|2016-04-22 04:00,22,481.5,482.5,481,482,87
20160501|2016-04-22 04:30,22,482,484,481.25,483.5,192
20160501|2016-04-22 05:00,22,483.5,484.25,482.75,483.25,253
20160501|2016-04-22 05:30,22,483.25,483.75,482.5,483.75,299
20160501|2016-04-22 06:00,22,483.75,483.75,482.25,482.5,171
20160501|2016-04-22 06:30,22,482.75,485.5,482.75,483,600
20160501|2016-04-22 07:00,22,483.25,483.5,481,481,322
20160501|2016-04-22 07:30,22,481,483.5,481,483,413
20160501|2016-04-22 08:30,22,482.5,486,480.75,486,3759
20160501|2016-04-22 09:00,22,486.25,486.5,481.5,482.25,1126
20160501|2016-04-22 09:30,22,482.25,485,481.75,483,961
20160501|2016-04-22 10:00,22,483.25,484.75,477.75,478,2968
20160501|2016-04-22 10:30,22,477.75,478.25,465.25,471,8757
20160501|2016-04-22 11:00,22,470.75,471,465.5,466.5,4253
20160501|2016-04-22 11:30,22,466.5,467.75,466.25,467.75,784
20160501|2016-04-22 12:00,22,467.75,468.25,466.5,467.5,1092
20160501|2016-04-22 12:30,22,467.5,468.5,466,466.5,1280
20160501|2016-04-22 13:00,22,466.25,470,465.5,465.5,6280
20160501|2016-04-24 19:00,25,466.75,469,466.5,468,176
20160501|2016-04-24 19:30,25,468,470,467.75,470,145
20160501|2016-04-24 20:00,25,469.5,469.5,468.25,469,114
20160501|2016-04-24 20:30,25,469,469,466.75,467.25,13
20160501|2016-04-24 21:00,25,467.25,467.25,467.25,467.25,1
20160501|2016-04-24 21:30,25,466.75,467,466.75,467,8
20160501|2016-04-24 22:00,25,467.25,467.5,467.25,467.5,2
20160501|2016-04-24 22:30,25,467.5,467.5,467.5,467.5,3
20160501|2016-04-25 00:00,25,468.5,468.5,468.5,468.5,1
20160501|2016-04-25 00:30,25,469,469,468,468,54
20160501|2016-04-25 01:00,25,468.75,469.25,468.75,469.25,12
20160501|2016-04-25 01:30,25,469.25,469.25,469.25,469.25,2
20160501|2016-04-25 02:00,25,468.5,468.5,467.5,467.5,101
20160501|2016-04-25 02:30,25,467.5,468,466.75,467,257
20160501|2016-04-25 03:00,25,467,467,465.75,466.5,90
20160501|2016-04-25 03:30,25,465.5,466,463.75,463.75,273
20160501|2016-04-25 04:00,25,464,464,462,463.5,250
20160501|2016-04-25 04:30,25,463.5,464.25,462.5,463.75,64
20160501|2016-04-25 05:00,25,464,465,463.75,464,224
20160501|2016-04-25 05:30,25,463.5,464.75,463.5,464.75,131
20160501|2016-04-25 06:00,25,464.5,466.5,464.5,466.5,538
20160501|2016-04-25 06:30,25,466.5,467.75,466,466.75,1226
20160501|2016-04-25 07:00,25,466.5,466.5,465.25,465.5,72
20160501|2016-04-25 07:30,25,465.25,467.75,465,466.25,56
20160501|2016-04-25 08:30,25,465.75,473.5,464.75,472.75,1998
20160501|2016-04-25 09:00,25,473.25,474.25,467.75,470.5,605
20160501|2016-04-25 09:30,25,469.75,472,468.5,471.5,232
20160501|2016-04-25 10:00,25,471.75,475.25,470.75,475,509
20160501|2016-04-25 10:30,25,474.75,477.5,474,475.25,675
20160501|2016-04-25 11:00,25,476.25,478.25,475.5,476.25,364
20160501|2016-04-25 11:30,25,475.75,477,473.5,476.5,298
20160501|2016-04-25 12:00,25,475.25,476.75,474.75,474.75,289
20160501|2016-04-25 12:30,25,475,477.75,472.5,477.75,205
20160501|2016-04-25 13:00,25,477.5,478.75,469.75,470.75,513
20160501|2016-04-25 19:00,26,471,471.75,469,469,40
20160501|2016-04-25 19:30,26,468.75,469.25,468.75,469.25,18
20160501|2016-04-25 20:00,26,471.5,472,471.5,472,2
20160501|2016-04-25 20:30,26,471.5,472,471.5,471.5,5
20160501|2016-04-25 21:00,26,471.75,472,471.75,472,6
20160501|2016-04-25 21:30,26,470.25,470.25,469.25,469.25,16
20160501|2016-04-25 22:00,26,469.5,469.5,468,468,37
20160501|2016-04-25 22:30,26,468.5,469.5,468.25,469.5,6
20160501|2016-04-25 23:00,26,468,468,468,468,1
20160501|2016-04-26 00:30,26,469.25,469.25,469,469,11
20160501|2016-04-26 01:00,26,469.5,469.5,469.5,469.5,1
20160501|2016-04-26 01:30,26,469.5,469.5,469.25,469.25,15
20160501|2016-04-26 02:00,26,470,470,470,470,1
20160501|2016-04-26 02:30,26,469.5,470.25,469.5,470,33
20160501|2016-04-26 03:00,26,470.25,471.5,470.25,471.5,9
20160501|2016-04-26 03:30,26,471,471,470.5,470.5,17
20160501|2016-04-26 04:00,26,470.5,471,470.25,471,113
20160501|2016-04-26 04:30,26,471,471,470.75,470.75,120
20160501|2016-04-26 05:00,26,471,471.25,471,471,92
20160501|2016-04-26 05:30,26,471,471,471,471,38
20160501|2016-04-26 06:00,26,471.25,471.5,471,471.25,80
20160501|2016-04-26 06:30,26,471.5,473,471.5,472.75,161
20160501|2016-04-26 07:00,26,473,473,472,472,27
20160501|2016-04-26 07:30,26,472.5,473.5,472.25,473.5,60
20160501|2016-04-26 08:30,26,473.5,476.5,472,474.75,556
20160501|2016-04-26 09:00,26,473.25,475,467.25,467.75,200
20160501|2016-04-26 09:30,26,467.25,472.5,467,471.5,144
20160501|2016-04-26 10:00,26,471.5,476.75,470.25,474.5,472
20160501|2016-04-26 10:30,26,475,476.25,473.5,474.75,74
20160501|2016-04-26 11:00,26,474.25,476.75,473.75,476.25,129
20160501|2016-04-26 11:30,26,476.25,479.25,476,479.25,416
20160501|2016-04-26 12:00,26,479.25,479.5,475.75,478,340
20160501|2016-04-26 12:30,26,478,479,477.25,478,147
20160501|2016-04-26 13:00,26,477.75,480.5,476.75,478.5,326
20160501|2016-04-26 19:00,27,478,482,478,480.75,48
20160501|2016-04-26 19:30,27,480,480,480,480,3
20160501|2016-04-26 20:00,27,479.75,479.75,479,479,3
20160501|2016-04-26 20:30,27,479,479.25,478.75,478.75,6
20160501|2016-04-26 21:00,27,478.5,478.5,478.25,478.25,2
20160501|2016-04-26 22:00,27,478.75,479,478.75,479,5
20160501|2016-04-26 22:30,27,479.25,480.75,479.25,480.5,45
20160501|2016-04-26 23:30,27,479.5,479.5,479,479,10
20160501|2016-04-27 00:00,27,479,479,479,479,1
20160501|2016-04-27 00:30,27,479,479,478.75,478.75,6
20160501|2016-04-27 01:00,27,479.25,479.25,478,478,20
20160501|2016-04-27 01:30,27,478.25,478.25,477,477.75,19
20160501|2016-04-27 02:00,27,478.25,478.75,477.5,477.75,14
20160501|2016-04-27 02:30,27,477.5,477.75,476,476,42
20160501|2016-04-27 03:00,27,475.75,475.75,475.25,475.75,17
20160501|2016-04-27 03:30,27,476,476.75,476,476.75,60
20160501|2016-04-27 04:00,27,475.75,477.5,475.75,477.5,50
20160501|2016-04-27 04:30,27,477,477,477,477,6
20160501|2016-04-27 05:00,27,477.25,478,477,478,44
20160501|2016-04-27 06:30,27,474.75,475,474.25,474.5,151
20160501|2016-04-27 07:00,27,475,476,475,476,11
20160501|2016-04-27 07:30,27,476.75,477.75,476,476,40
20160501|2016-04-27 08:30,27,476.75,478,473.5,477.5,211
20160501|2016-04-27 09:00,27,476.75,478.25,475,476.5,167
20160501|2016-04-27 09:30,27,475.5,476.25,472.25,473.5,339
20160501|2016-04-27 10:00,27,473.5,475.25,472.25,475,197
20160501|2016-04-27 10:30,27,473.5,473.5,472,473.5,97
20160501|2016-04-27 11:00,27,473,475,472.5,475,159
20160501|2016-04-27 11:30,27,475.25,475.25,473.25,474,42
20160501|2016-04-27 12:00,27,475,475,471.5,471.75,93
20160501|2016-04-27 12:30,27,473,474.25,472.75,473,134
20160501|2016-04-27 13:00,27,472.25,475.25,471.75,475.25,322
20160501|2016-04-27 19:00,28,474.75,475,473,474.25,53
20160501|2016-04-27 20:00,28,474.25,474.5,474.25,474.5,3
20160501|2016-04-27 21:30,28,473,473,473,473,4
20160501|2016-04-27 22:00,28,473,473.25,472,472.75,15
20160501|2016-04-27 23:30,28,473.75,473.75,473.75,473.75,3
20160501|2016-04-28 00:30,28,472.75,472.75,472.75,472.75,2
20160501|2016-04-28 01:00,28,472.75,473.25,472.25,473.25,19
20160501|2016-04-28 01:30,28,473.25,473.5,473,473,8
20160501|2016-04-28 02:00,28,473.75,473.75,473.75,473.75,1
20160501|2016-04-28 02:30,28,474.5,475,474.25,475,13
20160501|2016-04-28 03:00,28,474.5,474.5,474.5,474.5,1
20160501|2016-04-28 03:30,28,474.5,474.5,474.5,474.5,3
20160501|2016-04-28 04:00,28,475,475.75,475,475.75,27
20160501|2016-04-28 04:30,28,476,476,476,476,2
20160501|2016-04-28 05:00,28,476,476,476,476,3
20160501|2016-04-28 05:30,28,476.25,476.25,476.25,476.25,1
20160501|2016-04-28 06:00,28,475.5,475.5,475.5,475.5,16
20160501|2016-04-28 06:30,28,475.5,476.5,475.5,476,9
20160501|2016-04-28 07:00,28,476.75,477.25,475.75,475.75,8
20160501|2016-04-28 07:30,28,476.5,480,476.5,479.75,218
20160501|2016-04-28 08:30,28,479.25,484.5,479.25,482.5,350
20160501|2016-04-28 09:00,28,483.25,484.5,482,483.25,264
20160501|2016-04-28 09:30,28,483.25,486.5,483.25,484,280
20160501|2016-04-28 10:00,28,484.25,485,482.75,484.75,166
20160501|2016-04-28 10:30,28,485,486.75,484.25,484.25,124
20160501|2016-04-28 11:00,28,484.25,485.5,483,484.5,136
20160501|2016-04-28 11:30,28,483.5,483.75,482.25,482.5,14
20160501|2016-04-28 12:00,28,482.5,482.5,477.5,479,206
20160501|2016-04-28 12:30,28,479.5,481.25,478.5,478.5,97
20160501|2016-04-28 13:00,28,478.5,478.75,474.5,474.5,158
20160501|2016-04-28 19:00,29,472.25,473.75,472.25,473,142
20160501|2016-04-28 19:30,29,472.75,472.75,472.75,472.75,3
20160501|2016-04-28 20:00,29,473.25,474.25,473.25,474.25,13
20160501|2016-04-28 21:00,29,472.25,472.25,472.25,472.25,1
20160501|2016-04-29 01:00,29,475,475,475,475,50
20160501|2016-04-29 02:00,29,471.25,471.25,471.25,471.25,3
20160501|2016-04-29 03:00,29,470.75,470.75,470.75,470.75,7
20160501|2016-04-29 03:30,29,470.5,470.5,470.5,470.5,3
20160501|2016-04-29 04:00,29,471.5,471.5,471.25,471.25,16
20160501|2016-04-29 04:30,29,471.25,471.25,471,471,34
20160501|2016-04-29 05:00,29,472.5,472.5,472.5,472.5,10
20160501|2016-04-29 05:30,29,476.5,476.5,475.75,476.5,59
20160501|2016-04-29 07:00,29,476.75,476.75,476.75,476.75,2
20160501|2016-04-29 07:30,29,477.25,477.75,477.25,477.75,10
20160501|2016-04-29 08:30,29,477,477.5,473.75,475.5,63
20160501|2016-04-29 09:00,29,478.25,478.5,477.25,477.25,14
20160501|2016-04-29 09:30,29,480.5,480.5,478.25,478.25,7
20160501|2016-04-29 10:00,29,474,474,474,474,3
20160501|2016-04-29 10:30,29,477.25,477.25,477,477,2
20160501|2016-04-29 12:30,29,474.5,474.75,474.25,474.25,3
20160501|2016-04-29 13:00,29,476,479,476,479,435
20160501|2016-05-01 19:00,2,476,476,476,476,4
20160501|2016-05-01 20:30,2,479,479,479,479,1
20160501|2016-05-01 23:30,2,478.5,478.5,478.5,478.5,4
20160501|2016-05-02 00:00,2,478.5,478.5,478.5,478.5,1
20160501|2016-05-02 01:00,2,478.5,478.5,478.25,478.25,2
20160501|2016-05-02 01:30,2,478,478,478,478,3
20160501|2016-05-02 02:00,2,477.5,477.5,477.5,477.5,3
20160501|2016-05-02 03:00,2,478.25,478.25,478.25,478.25,1
20160501|2016-05-02 07:00,2,475.75,475.75,475.75,475.75,6
20160501|2016-05-02 07:30,2,475.75,475.75,475.75,475.75,1
20160501|2016-05-02 08:30,2,475.5,475.5,475.5,475.5,8
20160501|2016-05-02 09:30,2,473,473,471.75,471.75,8
20160501|2016-05-02 10:00,2,471.75,471.75,471.75,471.75,6
20160501|2016-05-03 01:30,3,480,480,480,480,1
20160501|2016-05-03 03:00,3,481.5,481.5,481.5,481.5,1
20160501|2016-05-03 05:00,3,479.75,479.75,478.75,478.75,3
20160501|2016-05-03 08:30,3,478.75,481,475.25,475.25,25
20160501|2016-05-03 09:00,3,470,470,470,470,13
20160501|2016-05-03 09:30,3,467.25,467.25,463.75,463.75,3
20160501|2016-05-03 10:00,3,463,463,463,463,2
20160501|2016-05-03 10:30,3,460,460,459,459,21
20160501|2016-05-03 11:00,3,459.5,459.5,458.25,458.25,24
20160501|2016-05-03 11:30,3,460,460,460,460,20
20160501|2016-05-03 12:00,3,460.5,460.5,460.5,460.5,1
20160501|2016-05-03 19:00,4,460.75,460.75,460.75,460.75,2
20160501|2016-05-04 08:30,4,463,463.5,463,463.5,7
20160501|2016-05-04 09:00,4,465.25,465.25,464.75,464.75,5
20160501|2016-05-04 10:30,4,462,462,462,462,41
20160501|2016-05-04 11:00,4,462,462,462,462,40
20160501|2016-05-04 12:00,4,460,460,460,460,8
20160501|2016-05-04 19:00,5,460,460,460,460,1
20160501|2016-05-05 04:00,5,461.5,461.5,461.5,461.5,1
20160501|2016-05-05 08:30,5,453.75,453.75,453.75,453.75,2
20160501|2016-05-05 09:00,5,456,456,455.5,455.5,2
20160501|2016-05-05 09:30,5,455,455,454.5,454.5,3
20160501|2016-05-05 10:00,5,453.25,453.25,453.25,453.25,1
20160501|2016-05-05 11:00,5,453,453,453,453,2
20160501|2016-05-05 13:00,5,452.75,452.75,452.75,452.75,1
20160501|2016-05-05 19:00,6,453.5,453.5,453.5,453.5,2
20160501|2016-05-06 04:00,6,453.5,453.5,453.5,453.5,9
20160501|2016-05-06 04:30,6,453.5,453.5,453.5,453.5,72
20160501|2016-05-06 08:30,6,457.75,458.5,457.75,458.5,6
20160501|2016-05-06 12:30,6,453.75,453.75,453.5,453.5,7
20160501|2016-05-08 19:00,9,454.75,454.75,454.75,454.75,2
20160501|2016-05-09 07:00,9,454.5,454.75,454.5,454.75,6
20160501|2016-05-09 08:30,9,450.75,451,450.75,451,2
20160501|2016-05-09 09:00,9,450.5,450.5,448,448,19
20160501|2016-05-09 09:30,9,447.5,447.75,447.5,447.75,2
20160501|2016-05-09 10:00,9,447.25,447.25,446.75,446.75,2
20160501|2016-05-09 10:30,9,448,448,446.5,446.5,3
20160501|2016-05-09 11:00,9,446.75,447.5,446.75,447,3
20160501|2016-05-09 11:30,9,446,446.75,446,446.5,61
20160501|2016-05-09 12:00,9,446.5,446.5,446,446,2
20160501|2016-05-09 12:30,9,446.25,446.25,446,446,2
20160501|2016-05-09 13:00,9,446.5,447,446.25,447,3
20160501|2016-05-10 03:00,10,450,450,450,450,2
20160501|2016-05-10 07:30,10,446.75,446.75,446.75,446.75,3
20160501|2016-05-10 08:30,10,449,449,449,449,1
20160501|2016-05-10 09:00,10,448.75,448.75,448.75,448.75,1
20160501|2016-05-10 12:00,10,458.5,458.75,458.5,458.5,4
20160501|2016-05-10 12:30,10,453.25,453.25,453,453,3
20160501|2016-05-11 07:00,11,454,454,454,454,2
20160501|2016-05-11 08:30,11,452,452,452,452,1
20160501|2016-05-12 05:00,12,452.5,452.5,452.5,452.5,2
20160501|2016-05-12 13:00,12,458.25,458.25,458.25,458.25,1
20160501|2016-05-12 19:00,13,458,458,458,458,3
20160501|2016-05-13 09:30,13,466,466,465.75,466,10
20160701|2015-11-24 07:00,24,501.25,502,501,502,18
20160701|2015-11-24 07:30,24,502.25,502.25,501,501,2
20160701|2015-11-24 08:30,24,502.75,505.25,500,501.5,209
20160701|2015-11-24 09:00,24,501.5,502,499.25,499.75,194
20160701|2015-11-24 09:30,24,499.75,502.25,499.5,501.5,131
20160701|2015-11-24 10:00,24,501.5,501.5,499.75,500.25,99
20160701|2015-11-24 10:30,24,500.5,500.75,499.75,500,80
20160701|2015-11-24 11:00,24,500.5,500.75,499.25,499.25,23
20160701|2015-11-24 11:30,24,499,499,498,498,96
20160701|2015-11-24 12:00,24,498,498.25,497.25,498,44
20160701|2015-11-24 12:30,24,498,498,497,497.5,97
20160701|2015-11-24 13:00,24,497.5,499.5,496.5,496.75,110
20160701|2015-11-24 19:00,25,499.25,500,499.25,500,4
20160701|2015-11-24 20:30,25,500.5,500.5,500.5,500.5,3
20160701|2015-11-24 21:30,25,500.25,500.25,500.25,500.25,11
20160701|2015-11-24 22:30,25,500,500,500,500,1
20160701|2015-11-25 00:00,25,499.5,499.5,499.5,499.5,7
20160701|2015-11-25 01:00,25,499.5,499.5,499.25,499.25,52
20160701|2015-11-25 02:00,25,499.75,499.75,499.75,499.75,6
20160701|2015-11-25 02:30,25,500,500.25,499.75,499.75,19
20160701|2015-11-25 03:00,25,500,500.75,500,500.75,14
20160701|2015-11-25 03:30,25,500.75,500.75,500.75,500.75,1
20160701|2015-11-25 04:00,25,500.25,500.25,500.25,500.25,1
20160701|2015-11-25 04:30,25,500,500,499.75,499.75,2
20160701|2015-11-25 05:00,25,499.25,499.25,499.25,499.25,1
20160701|2015-11-25 05:30,25,499.25,499.25,499.25,499.25,1
20160701|2015-11-25 06:00,25,499.25,499.25,498,498.75,11
20160701|2015-11-25 06:30,25,499,499,498.75,498.75,2
20160701|2015-11-25 07:00,25,498.5,499.25,498.5,499.25,29
20160701|2015-11-25 07:30,25,499.25,499.25,498.5,498.5,4
20160701|2015-11-25 08:30,25,497.75,501,497.75,500,61
20160701|2015-11-25 09:00,25,499.25,499.75,498,499,150
20160701|2015-11-25 09:30,25,498.75,500,497.75,499,198
20160701|2015-11-25 10:00,25,499,500,497.5,498.25,141
20160701|2015-11-25 10:30,25,497.75,499.25,497.75,498.75,163
20160701|2015-11-25 11:00,25,499,499.5,498.25,498.5,54
20160701|2015-11-25 11:30,25,498.5,498.5,497.75,498,35
20160701|2015-11-25 12:00,25,497.5,498,497,497.75,146
20160701|2015-11-25 12:30,25,497.5,498,497.25,497.5,97
20160701|2015-11-25 13:00,25,497.5,499.25,497,497.25,246
20160701|2015-11-27 08:30,27,497.5,497.5,494,494,325
20160701|2015-11-27 09:00,27,494,494,490.5,490.75,406
20160701|2015-11-27 09:30,27,490.75,491.25,490,490.75,217
20160701|2015-11-27 10:00,27,490.75,491.75,490.25,490.25,226
20160701|2015-11-27 10:30,27,490.25,490.75,490,490,210
20160701|2015-11-27 11:00,27,490,490.75,489.75,490.5,42
20160701|2015-11-27 11:30,27,490.5,491.25,490.25,490.75,166
20160701|2015-11-27 12:00,27,490.75,491,490.75,491,15
20160701|2015-11-29 19:00,30,492,494,491.25,494,223
20160701|2015-11-29 19:30,30,493.75,495.25,493.75,495.25,7
20160701|2015-11-29 20:00,30,495.25,496,495.25,495.5,21
20160701|2015-11-29 21:00,30,495.5,495.5,495.5,495.5,1
20160701|2015-11-29 21:30,30,495.25,495.5,495.25,495.5,10
20160701|2015-11-29 22:30,30,496,496,496,496,5
20160701|2015-11-29 23:00,30,495.75,495.75,495.25,495.25,47
20160701|2015-11-29 23:30,30,495.25,495.25,495,495,2
20160701|2015-11-30 00:30,30,494,494,494,494,32
20160701|2015-11-30 01:00,30,494.25,494.25,494,494,39
20160701|2015-11-30 01:30,30,493.25,493.25,492.75,492.75,10
20160701|2015-11-30 02:00,30,492.75,492.75,492.75,492.75,9
20160701|2015-11-30 02:30,30,492.75,492.75,492.75,492.75,11
20160701|2015-11-30 03:00,30,492.75,493,492.5,492.5,42
20160701|2015-11-30 03:30,30,493,493,493,493,2
20160701|2015-11-30 04:00,30,493.75,494.25,493.75,494.25,2
20160701|2015-11-30 04:30,30,494.25,494.25,493.75,494.25,66
20160701|2015-11-30 05:00,30,494.5,494.75,494.25,494.75,60
20160701|2015-11-30 05:30,30,494.5,494.75,494.25,494.75,8
20160701|2015-11-30 06:00,30,495,495,495,495,8
20160701|2015-11-30 06:30,30,495,495,494.75,494.75,18
20160701|2015-11-30 07:00,30,494.75,494.75,494,494,20
20160701|2015-11-30 07:30,30,493.75,494.5,493.75,494.5,2
20160701|2015-11-30 08:30,30,495.25,497,494,495.5,793
20160701|2015-11-30 09:00,30,495.5,495.5,493.75,494,243
20160701|2015-11-30 09:30,30,493.75,494.5,492.75,492.75,326
20160701|2015-11-30 10:00,30,492.75,493.75,492.25,493.25,266
20160701|2015-11-30 10:30,30,493.75,494,492.75,493.75,72
20160701|2015-11-30 11:00,30,493.75,496.75,493.75,496.25,383
20160701|2015-11-30 11:30,30,496.5,497.75,494.5,495,596
20160701|2015-11-30 12:00,30,494.75,495.25,494,494,302
20160701|2015-11-30 12:30,30,494,494.25,493,493.25,98
20160701|2015-11-30 13:00,30,492.75,493.25,492.25,492.5,756
20160701|2015-11-30 19:00,1,492.25,492.25,490.75,492,35
20160701|2015-11-30 19:30,1,491.75,492,491.75,492,2
20160701|2015-11-30 20:00,1,491.5,492.25,491.5,492,25
20160701|2015-11-30 20:30,1,492,492,491.5,491.5,9
20160701|2015-11-30 21:00,1,491.75,492.75,491.75,492.75,12
20160701|2015-11-30 22:00,1,492.75,492.75,492.75,492.75,2
20160701|2015-11-30 23:00,1,493,493,493,493,2
20160701|2015-11-30 23:30,1,493,493,493,493,1
20160701|2015-12-01 00:00,1,492.75,492.75,492.5,492.5,6
20160701|2015-12-01 00:30,1,492.25,492.5,492,492.5,9
20160701|2015-12-01 01:00,1,492.5,493,492.5,493,20
20160701|2015-12-01 01:30,1,493,493,493,493,4
20160701|2015-12-01 02:00,1,493,493,493,493,109
20160701|2015-12-01 02:30,1,493,493.75,493,493.75,55
20160701|2015-12-01 03:00,1,494.25,494.5,494.25,494.5,2
20160701|2015-12-01 04:00,1,493.5,493.75,493.5,493.75,2
20160701|2015-12-01 04:30,1,493.75,493.75,493.75,493.75,2
20160701|2015-12-01 05:00,1,493.75,493.75,493.25,493.25,3
20160701|2015-12-01 05:30,1,493.75,493.75,493.75,493.75,13
20160701|2015-12-01 06:00,1,493.5,494,493.5,494,2
20160701|2015-12-01 06:30,1,494.5,495,494.5,494.75,160
20160701|2015-12-01 07:00,1,495,495.25,494.5,495,14
20160701|2015-12-01 07:30,1,494.75,495.25,494.5,495,25
20160701|2015-12-01 08:30,1,494.5,494.5,491,491.5,779
20160701|2015-12-01 09:00,1,491.5,493.5,490.75,490.75,574
20160701|2015-12-01 09:30,1,490.75,491,489.25,489.25,778
20160701|2015-12-01 10:00,1,489.25,489.75,488.25,488.5,346
20160701|2015-12-01 10:30,1,488.5,490.5,487.75,490.5,303
20160701|2015-12-01 11:00,1,490.5,490.5,487.25,487.75,312
20160701|2015-12-01 11:30,1,487.75,488.25,487,487.25,189
20160701|2015-12-01 12:00,1,487.25,487.5,486.5,486.5,237
20160701|2015-12-01 12:30,1,486.5,488.5,486.25,487.5,346
20160701|2015-12-01 13:00,1,487.5,487.5,486,487,465
20160701|2015-12-01 19:00,2,486.25,486.25,486,486,5
20160701|2015-12-01 19:30,2,485.75,485.75,485.5,485.5,54
20160701|2015-12-01 20:00,2,486,486,486,486,14
20160701|2015-12-01 20:30,2,486,486,486,486,4
20160701|2015-12-01 21:00,2,485.5,485.5,485.5,485.5,7
20160701|2015-12-01 21:30,2,485.25,485.25,485.25,485.25,1
20160701|2015-12-01 22:30,2,485.75,485.75,485.75,485.75,8
20160701|2015-12-01 23:00,2,485.75,485.75,485.5,485.5,5
20160701|2015-12-01 23:30,2,485.5,485.5,485.5,485.5,1
20160701|2015-12-02 00:30,2,485.75,485.75,485.75,485.75,1
20160701|2015-12-02 01:30,2,486.75,486.75,486.75,486.75,1
20160701|2015-12-02 02:30,2,487.25,487.25,487.25,487.25,6
20160701|2015-12-02 03:00,2,487.25,487.25,487,487,12
20160701|2015-12-02 03:30,2,486.5,486.5,485.25,486.5,6
20160701|2015-12-02 04:30,2,486.5,486.5,486.25,486.25,8
20160701|2015-12-02 05:30,2,486.25,486.25,485,485.25,60
20160701|2015-12-02 06:00,2,486.25,486.25,486.25,486.25,1
20160701|2015-12-02 06:30,2,485.75,485.75,485.25,485.25,4
20160701|2015-12-02 07:00,2,485.5,485.75,484.75,484.75,140
20160701|2015-12-02 07:30,2,485,485,484.75,485,70
20160701|2015-12-02 08:30,2,485.25,485.25,481.75,482.75,935
20160701|2015-12-02 09:00,2,483.5,483.75,482,483,263
20160701|2015-12-02 09:30,2,482.75,482.75,480.5,481,944
20160701|2015-12-02 10:00,2,481.75,483.75,481.75,483.75,113
20160701|2015-12-02 10:30,2,483.75,486,483.25,486,197
20160701|2015-12-02 11:00,2,486,487,484,484,462
20160701|2015-12-02 11:30,2,484,484.25,483,483.5,264
20160701|2015-12-02 12:00,2,483.75,483.75,482.75,483,198
20160701|2015-12-02 12:30,2,483,484.75,482.75,483.25,311
20160701|2015-12-02 13:00,2,482.75,483.5,481.25,481.25,297
20160701|2015-12-02 19:00,3,481.25,481.5,480.75,481,23
20160701|2015-12-02 20:00,3,480.75,480.75,480.75,480.75,1
20160701|2015-12-02 20:30,3,481.5,481.75,481.5,481.75,14
20160701|2015-12-02 21:00,3,481.5,482,481.5,481.5,95
20160701|2015-12-02 21:30,3,481.75,481.75,481.75,481.75,1
20160701|2015-12-02 22:00,3,482.25,482.25,482.25,482.25,1
20160701|2015-12-02 22:30,3,482,482,482,482,1
20160701|2015-12-03 00:30,3,483.25,483.25,483.25,483.25,1
20160701|2015-12-03 01:00,3,483.5,483.5,483.5,483.5,3
20160701|2015-12-03 01:30,3,483.25,483.75,483.25,483.75,3
20160701|2015-12-03 02:00,3,483.5,483.5,483.25,483.25,2
20160701|2015-12-03 02:30,3,483.5,483.5,483.25,483.25,2
20160701|2015-12-03 03:00,3,482.75,482.75,481.75,481.75,35
20160701|2015-12-03 03:30,3,482,482.75,482,482.75,11
20160701|2015-12-03 04:00,3,483,483,482.75,482.75,40
20160701|2015-12-03 04:30,3,482.5,482.5,482,482,34
20160701|2015-12-03 05:00,3,482.25,482.25,482.25,482.25,3
20160701|2015-12-03 06:00,3,482.5,482.5,482.5,482.5,22
20160701|2015-12-03 06:30,3,483,483.5,482,482,12
20160701|2015-12-03 07:00,3,482.5,484,481.75,481.75,92
20160701|2015-12-03 07:30,3,482.25,485.25,481.5,485.25,168
20160701|2015-12-03 08:30,3,482.5,487,481.5,486,478
20160701|2015-12-03 09:00,3,486,491.5,486,491.5,327
20160701|2015-12-03 09:30,3,491.5,497.75,491.5,493.75,1002
20160701|2015-12-03 10:00,3,493.5,496.75,493,496.75,179
20160701|2015-12-03 10:30,3,496.5,497.25,496.25,496.5,144
20160701|2015-12-03 11:00,3,496.5,497.5,496.5,496.75,83
20160701|2015-12-03 11:30,3,496.5,497.5,496.25,496.25,105
20160701|2015-12-03 12:00,3,496,496,494.5,495.75,117
20160701|2015-12-03 12:30,3,495.5,496.5,494.75,494.75,67
20160701|2015-12-03 13:00,3,494.75,495,492,492.25,338
20160701|2015-12-03 19:00,4,493.5,494.5,493.5,494.5,4
20160701|2015-12-03 21:30,4,494.5,494.5,494.5,494.5,7
20160701|2015-12-03 22:00,4,494.75,494.75,494.75,494.75,1
20160701|2015-12-04 00:00,4,495.75,495.75,495.75,495.75,22
20160701|2015-12-04 01:00,4,495.75,495.75,495.5,495.5,3
20160701|2015-12-04 03:00,4,495.5,495.5,495,495,4
20160701|2015-12-04 03:30,4,494.75,494.75,494.25,494.5,5
20160701|2015-12-04 04:00,4,494.5,494.75,494.25,494.25,34
20160701|2015-12-04 05:00,4,493.75,493.75,493.75,493.75,2
20160701|2015-12-04 05:30,4,493.75,493.75,493.5,493.5,18
20160701|2015-12-04 06:00,4,493.25,493.5,493.25,493.5,2
20160701|2015-12-04 06:30,4,493.5,493.5,493.25,493.5,34
20160701|2015-12-04 07:00,4,493.5,494,493.5,494,2
20160701|2015-12-04 07:30,4,494.5,495,494.5,495,51
20160701|2015-12-04 08:30,4,495.25,497.75,492,493.5,515
20160701|2015-12-04 09:00,4,493.75,496,493.75,494.75,154
20160701|2015-12-04 09:30,4,495.25,496,493,494.25,132
20160701|2015-12-04 10:00,4,493.75,494.75,492,494.25,137
20160701|2015-12-04 10:30,4,494,496.25,494,496,50
20160701|2015-12-04 11:00,4,496,497,495.5,496.5,34
20160701|2015-12-04 11:30,4,496,496.25,494.75,496.25,32
20160701|2015-12-04 12:00,4,496,496.25,495.75,495.75,27
20160701|2015-12-04 12:30,4,495.75,496,494.75,495.25,88
20160701|2015-12-04 13:00,4,495.25,498,495.25,496,334
20160701|2015-12-06 19:00,7,500.5,502.75,500.25,501.25,210
20160701|2015-12-06 19:30,7,499,499,499,499,1
20160701|2015-12-06 20:00,7,499,499.5,499,499.5,3
20160701|2015-12-06 21:00,7,499.5,499.5,499.25,499.25,27
20160701|2015-12-06 23:00,7,500,500,500,500,1
20160701|2015-12-06 23:30,7,500.5,500.5,500.5,500.5,1
20160701|2015-12-07 02:00,7,499.25,499.25,499,499,4
20160701|2015-12-07 03:30,7,499,499,499,499,53
20160701|2015-12-07 04:00,7,500,500,499.75,499.75,23
20160701|2015-12-07 04:30,7,499.75,499.75,499.75,499.75,2
20160701|2015-12-07 05:00,7,500,500,500,500,3
20160701|2015-12-07 05:30,7,499.5,499.5,499.5,499.5,2
20160701|2015-12-07 06:00,7,499.25,499.25,498.75,498.75,50
20160701|2015-12-07 06:30,7,498.75,499,498.75,498.75,135
20160701|2015-12-07 07:00,7,498.75,499.5,498.75,499.25,84
20160701|2015-12-07 07:30,7,498.75,498.75,498.25,498.25,21
20160701|2015-12-07 08:30,7,498.25,502.5,497.5,499.75,768
20160701|2015-12-07 09:00,7,500.25,500.25,497,497.25,211
20160701|2015-12-07 09:30,7,497,500.5,496.75,500.5,225
20160701|2015-12-07 10:00,7,500.25,501.25,498.5,498.75,116
20160701|2015-12-07 10:30,7,498.75,499,496.5,497.25,149
20160701|2015-12-07 11:00,7,497.25,498.25,496,496,72
20160701|2015-12-07 11:30,7,496.25,497.5,495.75,497,132
20160701|2015-12-07 12:00,7,497,498.25,496,496.5,331
20160701|2015-12-07 12:30,7,497,497.5,495.75,497,247
20160701|2015-12-07 13:00,7,497,497.25,494.25,495,442
20160701|2015-12-07 19:00,8,494,495,494,495,12
20160701|2015-12-07 19:30,8,495.25,496.5,495,496.5,99
20160701|2015-12-07 20:00,8,495.25,495.25,495.25,495.25,1
20160701|2015-12-07 23:30,8,495,495,495,495,6
20160701|2015-12-08 00:00,8,495,495,495,495,1
20160701|2015-12-08 00:30,8,494.75,495.75,494.75,495,11
20160701|2015-12-08 01:00,8,495.25,495.25,495,495,11
20160701|2015-12-08 01:30,8,495,495,494.25,494.5,20
20160701|2015-12-08 02:00,8,494.25,494.25,494,494.25,9
20160701|2015-12-08 02:30,8,494,494.25,494,494.25,26
20160701|2015-12-08 03:00,8,494,494.25,494,494,40
20160701|2015-12-08 03:30,8,493.75,493.75,493.75,493.75,9
20160701|2015-12-08 04:00,8,493,493,492.75,492.75,25
20160701|2015-12-08 04:30,8,492.25,492.75,492.25,492.75,14
20160701|2015-12-08 05:00,8,492.25,492.5,491.5,491.75,35
20160701|2015-12-08 05:30,8,492,492.25,491.5,491.5,8
20160701|2015-12-08 06:00,8,491,491,491,491,2
20160701|2015-12-08 06:30,8,491.25,491.5,491,491.5,15
20160701|2015-12-08 07:00,8,491.5,493.75,491.25,493.5,34
20160701|2015-12-08 07:30,8,493.25,493.25,492.5,492.5,6
20160701|2015-12-08 08:30,8,492.25,493.25,488,491.5,466
20160701|2015-12-08 09:00,8,490.75,490.75,489.75,490,103
20160701|2015-12-08 09:30,8,490.25,490.75,489.25,489.75,94
20160701|2015-12-08 10:00,8,490,494,489.75,492.25,289
20160701|2015-12-08 10:30,8,491.75,493,491.25,493,121
20160701|2015-12-08 11:00,8,492.5,493.5,491.75,491.75,104
20160701|2015-12-08 11:30,8,491.25,491.75,490,491.75,96
20160701|2015-12-08 12:00,8,491.25,492,491.25,491.5,70
20160701|2015-12-08 12:30,8,492,493.25,491.75,492.75,21
20160701|2015-12-08 13:00,8,492.75,493.75,491.75,493,267
20160701|2015-12-08 19:00,9,493,493.25,493,493.25,3
20160701|2015-12-08 21:00,9,493.5,494.75,493.5,494.75,133
20160701|2015-12-08 23:00,9,494.75,494.75,494.75,494.75,5
20160701|2015-12-08 23:30,9,495,495,494.75,494.75,32
20160701|2015-12-09 00:00,9,494.75,495,494.75,495,21
20160701|2015-12-09 01:00,9,495.25,495.25,495.25,495.25,13
20160701|2015-12-09 01:30,9,494.75,494.75,494.5,494.5,2
20160701|2015-12-09 03:00,9,495,495.25,495,495.25,3
20160701|2015-12-09 04:00,9,494.75,495.75,494.75,495.75,5
20160701|2015-12-09 05:00,9,495.75,495.75,495.75,495.75,1
20160701|2015-12-09 05:30,9,495.75,496.5,495.75,496.5,5
20160701|2015-12-09 06:00,9,497,497.25,497,497.25,16
20160701|2015-12-09 06:30,9,496.75,497,496.75,497,3
20160701|2015-12-09 07:00,9,496.75,496.75,496.75,496.75,1
20160701|2015-12-09 07:30,9,496.5,496.5,496.5,496.5,2
20160701|2015-12-09 08:30,9,497,499.25,495.75,497.5,150
20160701|2015-12-09 09:00,9,498,500.75,497.75,500.5,45
20160701|2015-12-09 09:30,9,501,502.75,500.5,500.5,234
20160701|2015-12-09 10:00,9,501.75,501.75,499.75,500,190
20160701|2015-12-09 10:30,9,500.25,501,499,501,100
20160701|2015-12-09 11:00,9,500.5,502.25,498.75,500.75,336
20160701|2015-12-09 11:30,9,500,500,496.5,498.25,160
20160701|2015-12-09 12:00,9,498.25,499,497.25,497.5,247
20160701|2015-12-09 12:30,9,497.5,499.5,497.5,499.25,138
20160701|2015-12-09 13:00,9,499.5,500.75,499,500.75,253
20160701|2015-12-09 19:00,10,500,501,500,501,49
20160701|2015-12-09 19:30,10,499.75,499.75,499.75,499.75,3
20160701|2015-12-09 20:00,10,499.75,499.75,499.75,499.75,5
20160701|2015-12-09 20:30,10,500,500.25,499.75,500.25,6
20160701|2015-12-09 21:30,10,499.25,499.25,499,499,2
20160701|2015-12-09 22:00,10,498.75,498.75,498.75,498.75,1
20160701|2015-12-10 01:00,10,499,499,499,499,1
20160701|2015-12-10 02:30,10,498.5,498.75,498.5,498.75,3
20160701|2015-12-10 03:30,10,498,498,498,498,58
20160701|2015-12-10 04:00,10,497.75,497.75,497.25,497.25,3
20160701|2015-12-10 04:30,10,497,497,497,497,2
20160701|2015-12-10 05:00,10,497.25,497.25,497.25,497.25,3
20160701|2015-12-10 05:30,10,497.25,497.25,497.25,497.25,2
20160701|2015-12-10 06:30,10,497.25,497.5,497.25,497.25,3
20160701|2015-12-10 07:00,10,497,497.25,496,496,8
20160701|2015-12-10 07:30,10,496.75,496.75,496.75,496.75,1
20160701|2015-12-10 08:30,10,497.25,500,496.25,499.75,254
20160701|2015-12-10 09:00,10,500.25,504.75,500.25,504,501
20160701|2015-12-10 09:30,10,504.75,505.75,504.5,505,413
20160701|2015-12-10 10:00,10,505.5,506,504.75,505.5,196
20160701|2015-12-10 10:30,10,505.75,507,505.75,506,231
20160701|2015-12-10 11:00,10,506.25,506.75,505.25,506.25,139
20160701|2015-12-10 11:30,10,506.5,507.5,506.5,507.25,214
20160701|2015-12-10 12:00,10,507.25,507.25,502,506,188
20160701|2015-12-10 12:30,10,506,507,505.5,506,75
20160701|2015-12-10 13:00,10,506,506,504.25,505.25,539
20160701|2015-12-10 19:00,11,504.25,504.25,504.25,504.25,2
20160701|2015-12-10 19:30,11,503.25,503.25,502.5,502.5,10
20160701|2015-12-10 22:00,11,502.5,502.5,502.5,502.5,3
20160701|2015-12-10 23:30,11,503.25,503.5,503.25,503.5,3
20160701|2015-12-11 00:00,11,504.25,504.25,504.25,504.25,1
20160701|2015-12-11 01:00,11,503.75,503.75,503.25,503.25,7
20160701|2015-12-11 03:00,11,503.75,504,503.5,503.5,12
20160701|2015-12-11 04:30,11,503.5,503.5,503.5,503.5,12
20160701|2015-12-11 05:00,11,503.25,503.5,503,503.5,17
20160701|2015-12-11 05:30,11,502.75,503.25,502.75,503.25,32
20160701|2015-12-11 06:00,11,503.25,504.25,503.25,504.25,6
20160701|2015-12-11 06:30,11,504,504,504,504,1
20160701|2015-12-11 07:00,11,504,505.25,504,505,15
20160701|2015-12-11 07:30,11,504.75,505.25,504.75,505.25,10
20160701|2015-12-11 08:30,11,505.5,507.25,503,505,517
20160701|2015-12-11 09:00,11,504.5,504.5,497.25,500,421
20160701|2015-12-11 09:30,11,500,500.75,498.25,500.75,156
20160701|2015-12-11 10:00,11,501.25,501.75,499.5,500.5,148
20160701|2015-12-11 10:30,11,500.5,502,500,501.75,38
20160701|2015-12-11 11:00,11,502,503.75,502,503.25,21
20160701|2015-12-11 11:30,11,503,503.5,501.75,502,95
20160701|2015-12-11 12:00,11,501.75,502.5,501.75,501.75,43
20160701|2015-12-11 12:30,11,502.25,502.75,501.75,501.75,28
20160701|2015-12-11 13:00,11,501.75,502.25,500,501,328
20160701|2015-12-13 19:00,14,501.75,502.25,500.25,502,90
20160701|2015-12-13 19:30,14,502,502,502,502,22
20160701|2015-12-13 20:00,14,502.5,502.5,502.5,502.5,1
20160701|2015-12-13 21:00,14,503.25,503.25,503,503,28
20160701|2015-12-13 21:30,14,503,503,502.75,502.75,19
20160701|2015-12-13 23:00,14,502.25,502.25,502.25,502.25,1
20160701|2015-12-14 00:00,14,502.75,502.75,502.75,502.75,1
20160701|2015-12-14 02:00,14,501.5,501.75,501.5,501.5,6
20160701|2015-12-14 02:30,14,501.5,501.5,500.5,501.25,7
20160701|2015-12-14 03:00,14,501.5,501.5,501,501,8
20160701|2015-12-14 03:30,14,501.25,501.75,501.25,501.75,5
20160701|2015-12-14 04:00,14,501,501.75,501,501.5,4
20160701|2015-12-14 05:00,14,501.5,502,501.5,502,9
20160701|2015-12-14 06:00,14,502.25,502.75,502,502.75,27
20160701|2015-12-14 06:30,14,502,502,498.75,500.25,55
20160701|2015-12-14 07:00,14,499.25,500,499,499.5,19
20160701|2015-12-14 07:30,14,499,500,499,500,36
20160701|2015-12-14 08:30,14,499.25,504.75,499.25,502.25,361
20160701|2015-12-14 09:00,14,502.75,504.25,501.75,502.5,70
20160701|2015-12-14 09:30,14,502,505.25,501.5,505,106
20160701|2015-12-14 10:00,14,505,506.5,505,505.75,270
20160701|2015-12-14 10:30,14,505.75,506,504.75,505.25,175
20160701|2015-12-14 11:00,14,505.5,505.5,503.25,503.25,69
20160701|2015-12-14 11:30,14,504.25,505.25,504,505,40
20160701|2015-12-14 12:00,14,504.5,505,504,504.75,34
20160701|2015-12-14 12:30,14,505.25,505.5,503.25,503.5,90
20160701|2015-12-14 13:00,14,503.25,504.25,502.25,502.25,156
20160701|2015-12-14 19:00,15,501.25,501.75,501.25,501.75,14
20160701|2015-12-14 19:30,15,502,502.5,502,502.5,87
20160701|2015-12-14 20:30,15,502.5,503,502.5,503,57
20160701|2015-12-14 21:00,15,503.25,503.25,502,502,45
20160701|2015-12-14 21:30,15,502,502,502,502,20
20160701|2015-12-14 23:00,15,502.5,502.5,502.5,502.5,6
20160701|2015-12-14 23:30,15,502.5,502.5,502.5,502.5,2
20160701|2015-12-15 00:00,15,502,503,502,503,24
20160701|2015-12-15 00:30,15,502.5,502.5,502.5,502.5,7
20160701|2015-12-15 01:30,15,501.75,501.75,501,501,3
20160701|2015-12-15 02:00,15,501.25,501.25,501.25,501.25,2
20160701|2015-12-15 02:30,15,501.5,501.5,501.5,501.5,26
20160701|2015-12-15 03:00,15,501.5,501.5,501.5,501.5,9
20160701|2015-12-15 03:30,15,502,502,501.75,501.75,8
20160701|2015-12-15 04:00,15,502.25,503,502.25,503,15
20160701|2015-12-15 04:30,15,503,503,503,503,1
20160701|2015-12-15 05:00,15,503.5,503.5,503.5,503.5,1
20160701|2015-12-15 05:30,15,503,503,502.5,502.5,7
20160701|2015-12-15 06:00,15,502.5,502.5,501.5,501.75,14
20160701|2015-12-15 06:30,15,501.25,501.25,501.25,501.25,1
20160701|2015-12-15 07:00,15,501,501,500,500,25
20160701|2015-12-15 07:30,15,500,501.25,500,500,15
20160701|2015-12-15 08:30,15,500.25,501.75,497.5,501.75,378
20160701|2015-12-15 09:00,15,502,502.5,500.75,501.5,74
20160701|2015-12-15 09:30,15,501,502,499.25,502,130
20160701|2015-12-15 10:00,15,502.25,504.25,502,503.25,98
20160701|2015-12-15 10:30,15,504.25,505.5,504,505,117
20160701|2015-12-15 11:00,15,505.25,507.25,504.25,507.25,470
20160701|2015-12-15 11:30,15,507.25,508.5,506.75,507,351
20160701|2015-12-15 12:00,15,507,508,506.75,507.25,126
20160701|2015-12-15 12:30,15,507.25,508,507.25,508,115
20160701|2015-12-15 13:00,15,508,508,503.5,503.5,148
20160701|2015-12-15 19:00,16,503.75,504.75,503.25,504.75,29
20160701|2015-12-15 19:30,16,504.75,506.75,504.75,506,25
20160701|2015-12-15 20:00,16,505.5,506,505.5,505.75,37
20160701|2015-12-15 20:30,16,505.5,505.5,505.5,505.5,8
20160701|2015-12-15 21:00,16,506,507,506,506.5,57
20160701|2015-12-15 22:00,16,506.25,506.25,505.25,505.25,3
20160701|2015-12-15 22:30,16,505.5,505.75,505.5,505.75,4
20160701|2015-12-16 00:00,16,505,505,505,505,1
20160701|2015-12-16 00:30,16,504.75,505,504.75,505,6
20160701|2015-12-16 01:00,16,504,504,504,504,1
20160701|2015-12-16 02:00,16,504.25,504.5,504.25,504.5,48
20160701|2015-12-16 02:30,16,505.25,505.25,505.25,505.25,4
20160701|2015-12-16 03:00,16,505.25,505.25,504.75,504.75,5
20160701|2015-12-16 03:30,16,505.25,505.5,505.25,505.5,2
20160701|2015-12-16 04:00,16,504.5,504.5,504.25,504.25,3
20160701|2015-12-16 04:30,16,504.5,505.5,504.5,505.25,33
20160701|2015-12-16 05:00,16,505.5,505.5,505,505.5,30
20160701|2015-12-16 05:30,16,505.75,505.75,505.5,505.75,41
20160701|2015-12-16 06:00,16,505.5,505.75,505.5,505.75,50
20160701|2015-12-16 06:30,16,505.25,505.75,505.25,505.25,17
20160701|2015-12-16 07:00,16,505.75,506.75,505.75,506.75,22
20160701|2015-12-16 07:30,16,506,506,505.25,505.25,19
20160701|2015-12-16 08:30,16,505.5,505.75,501.5,503.25,188
20160701|2015-12-16 09:00,16,502.25,506,502,504.5,104
20160701|2015-12-16 09:30,16,504.25,505.25,503.5,503.5,198
20160701|2015-12-16 10:00,16,504,504,498.5,498.5,142
20160701|2015-12-16 10:30,16,498.5,499,494.75,497,518
20160701|2015-12-16 11:00,16,497,497.25,496,496.25,187
20160701|2015-12-16 11:30,16,496.5,496.5,495,495.75,221
20160701|2015-12-16 12:00,16,495.75,496.5,495.5,496.25,244
20160701|2015-12-16 12:30,16,496.5,497,496,496.25,144
20160701|2015-12-16 13:00,16,496.25,497.25,495.25,496,200
20160701|2015-12-16 19:00,17,495,495.5,494,495.5,37
20160701|2015-12-16 19:30,17,495.5,495.5,494.5,494.75,25
20160701|2015-12-16 20:00,17,494.75,495,493.75,494,24
20160701|2015-12-16 20:30,17,493.75,493.75,493.75,493.75,3
20160701|2015-12-16 21:30,17,493.75,493.75,493.75,493.75,10
20160701|2015-12-16 22:00,17,493.75,493.75,493.75,493.75,2
20160701|2015-12-16 22:30,17,493.75,494,493.75,494,31
20160701|2015-12-16 23:00,17,493.75,494,493.75,493.75,38
20160701|2015-12-16 23:30,17,494,494,494,494,3
20160701|2015-12-17 00:00,17,494,494,493.75,493.75,5
20160701|2015-12-17 01:00,17,493.5,494,493.5,494,41
20160701|2015-12-17 01:30,17,493.75,494.25,493.75,494.25,11
20160701|2015-12-17 02:00,17,494.25,494.25,494.25,494.25,1
20160701|2015-12-17 02:30,17,494.25,494.25,494.25,494.25,2
20160701|2015-12-17 03:00,17,494.25,494.25,494.25,494.25,2
20160701|2015-12-17 03:30,17,494,494,493.75,493.75,4
20160701|2015-12-17 04:00,17,494.75,494.75,493.5,493.5,23
20160701|2015-12-17 04:30,17,493.25,493.5,492.25,492.25,150
20160701|2015-12-17 05:00,17,492.25,492.25,491.25,491.25,66
20160701|2015-12-17 05:30,17,492.25,492.25,491.25,491.25,12
20160701|2015-12-17 06:00,17,491.75,491.75,491.75,491.75,6
20160701|2015-12-17 06:30,17,491.25,491.25,491.25,491.25,2
20160701|2015-12-17 07:00,17,491.25,492.5,491.25,491.75,50
20160701|2015-12-17 07:30,17,491.25,491.25,491,491.25,103
20160701|2015-12-17 08:30,17,491,491.5,487,487.5,544
20160701|2015-12-17 09:00,17,487.25,488.5,487,487.25,272
20160701|2015-12-17 09:30,17,487.5,487.75,486,486,431
20160701|2015-12-17 10:00,17,485.75,486.25,485.25,485.5,225
20160701|2015-12-17 10:30,17,485.5,487,485.25,485.75,379
20160701|2015-12-17 11:00,17,485.75,489.5,485.5,489.5,400
20160701|2015-12-17 11:30,17,489.5,490,488.5,488.75,80
20160701|2015-12-17 12:00,17,490.25,494.75,490.25,494.25,409
20160701|2015-12-17 12:30,17,494.75,500.25,494.75,497,415
20160701|2015-12-17 13:00,17,496.75,498,495,497.5,159
20160701|2015-12-17 19:00,18,498.25,498.25,494.5,495,48
20160701|2015-12-17 20:00,18,495,495,494.75,495,9
20160701|2015-12-17 20:30,18,495,495.25,495,495.25,3
20160701|2015-12-17 22:30,18,496.5,497,496.5,497,9
20160701|2015-12-17 23:30,18,496,496,496,496,1
20160701|2015-12-18 01:30,18,495.75,495.75,495.25,495.25,3
20160701|2015-12-18 02:00,18,495.25,495.25,495.25,495.25,1
20160701|2015-12-18 02:30,18,495,495,494,495,117
20160701|2015-12-18 03:00,18,495,495,495,495,4
20160701|2015-12-18 03:30,18,495,495.75,495,495.5,38
20160701|2015-12-18 04:00,18,495.75,495.75,495,495,4
20160701|2015-12-18 04:30,18,495.5,495.75,495.5,495.75,26
20160701|2015-12-18 05:00,18,495.5,496.25,495.5,496.25,23
20160701|2015-12-18 05:30,18,496.25,496.5,496.25,496.25,10
20160701|2015-12-18 06:00,18,495.25,496.25,495.25,496.25,3
20160701|2015-12-18 06:30,18,496.5,497,496,496,26
20160701|2015-12-18 07:00,18,496.5,496.5,495.5,495.75,9
20160701|2015-12-18 07:30,18,495.75,496.5,495.75,496.5,19
20160701|2015-12-18 08:30,18,496.25,504.75,494.5,502.5,911
20160701|2015-12-18 09:00,18,502.75,508.75,502.75,507.5,456
20160701|2015-12-18 09:30,18,507.5,508,506,506,397
20160701|2015-12-18 10:00,18,506,509,505.75,509,252
20160701|2015-12-18 10:30,18,509,510.25,507.5,507.5,367
20160701|2015-12-18 11:00,18,507.25,507.75,500.5,501,225
20160701|2015-12-18 11:30,18,501.25,501.75,498.25,498.5,278
20160701|2015-12-18 12:00,18,498.75,499.75,497.75,498.75,148
20160701|2015-12-18 12:30,18,498.25,498.5,496.75,496.75,48
20160701|2015-12-18 13:00,18,496.5,499.5,495.25,498.75,450
20160701|2015-12-20 19:00,21,498,498.75,495,497.5,13
20160701|2015-12-20 19:30,21,496.75,497.25,496.75,497.25,2
20160701|2015-12-20 20:00,21,496.75,497.5,496.75,497.5,9
20160701|2015-12-20 20:30,21,497.5,498.25,497.5,498.25,4
20160701|2015-12-20 21:00,21,497.5,497.5,497.5,497.5,6
20160701|2015-12-21 00:00,21,497.5,497.5,497.5,497.5,1
20160701|2015-12-21 03:00,21,499,499,498.75,498.75,34
20160701|2015-12-21 03:30,21,499,499,498.75,498.75,3
20160701|2015-12-21 04:00,21,498.5,498.5,498.5,498.5,1
20160701|2015-12-21 04:30,21,498.75,499.25,498.75,499.25,27
20160701|2015-12-21 05:00,21,499.25,499.75,499.25,499.75,20
20160701|2015-12-21 05:30,21,500,501.75,500,500.75,100
20160701|2015-12-21 06:00,21,500.5,500.75,500.25,500.25,5
20160701|2015-12-21 06:30,21,500.25,500.25,499.25,499.5,36
20160701|2015-12-21 07:00,21,499.5,500.5,499.5,500,26
20160701|2015-12-21 07:30,21,500.25,500.5,499,500.5,27
20160701|2015-12-21 08:30,21,500,500.25,497.25,497.5,97
20160701|2015-12-21 09:00,21,497.5,503.75,497.25,499.25,212
20160701|2015-12-21 09:30,21,499.75,499.75,496,497.75,186
20160701|2015-12-21 10:00,21,497.75,497.75,495.5,495.75,99
20160701|2015-12-21 10:30,21,495.5,495.5,492.5,492.75,320
20160701|2015-12-21 11:00,21,492.25,493.25,491.5,493,70
20160701|2015-12-21 11:30,21,493.5,495.5,493.5,494.75,89
20160701|2015-12-21 12:00,21,494.75,494.75,493,493.5,36
20160701|2015-12-21 12:30,21,494,494,493.75,494,10
20160701|2015-12-21 13:00,21,494,494.5,492.75,494.25,430
20160701|2015-12-21 20:30,22,495,495,495,495,1
20160701|2015-12-22 00:00,22,494,494.5,494,494.5,6
20160701|2015-12-22 01:00,22,494,494,494,494,1
20160701|2015-12-22 01:30,22,494.25,494.25,494.25,494.25,1
20160701|2015-12-22 02:00,22,494.5,494.5,494.5,494.5,2
20160701|2015-12-22 02:30,22,494.25,494.25,494.25,494.25,2
20160701|2015-12-22 03:30,22,494.25,494.5,494.25,494.5,3
20160701|2015-12-22 04:00,22,494.5,495.5,494.5,495.5,49
20160701|2015-12-22 04:30,22,496,496,494.75,494.75,17
20160701|2015-12-22 05:00,22,495.25,495.5,495.25,495.5,3
20160701|2015-12-22 05:30,22,495.5,495.5,495.5,495.5,3
20160701|2015-12-22 06:00,22,495.25,495.25,495.25,495.25,3
20160701|2015-12-22 07:00,22,495.25,496,495.25,495.75,8
20160701|2015-12-22 07:30,22,495.75,495.75,495.5,495.75,5
20160701|2015-12-22 08:30,22,495,496.75,493.75,494.5,274
20160701|2015-12-22 09:00,22,494.5,494.5,493.75,494.25,28
20160701|2015-12-22 09:30,22,494,495,491.5,491.75,130
20160701|2015-12-22 10:00,22,492,492.5,490.5,490.75,335
20160701|2015-12-22 10:30,22,490.75,491,489.5,489.5,333
20160701|2015-12-22 11:00,22,489.75,489.75,488.75,489,60
20160701|2015-12-22 11:30,22,489,489.75,488.75,489.25,133
20160701|2015-12-22 12:00,22,488.75,489,487.75,487.75,74
20160701|2015-12-22 12:30,22,488.25,488.25,486.75,486.75,232
20160701|2015-12-22 13:00,22,486.75,488.25,486.25,487.75,350
20160701|2015-12-22 19:00,23,487,487,487,487,2
20160701|2015-12-22 19:30,23,486.25,486.25,485.75,485.75,26
20160701|2015-12-22 20:00,23,486,486,486,486,19
20160701|2015-12-22 20:30,23,486,486,486,486,61
20160701|2015-12-22 21:00,23,487,487,487,487,5
20160701|2015-12-22 21:30,23,487,487,487,487,1
20160701|2015-12-22 22:00,23,487,487,487,487,79
20160701|2015-12-23 00:00,23,487.25,487.25,487.25,487.25,12
20160701|2015-12-23 00:30,23,487,487,487,487,1
20160701|2015-12-23 01:30,23,487.5,487.5,487.5,487.5,6
20160701|2015-12-23 02:00,23,487.75,488.25,487.75,488.25,3
20160701|2015-12-23 02:30,23,488.5,489,488.25,488.25,102
20160701|2015-12-23 03:00,23,488.25,488.75,488.25,488.75,2
20160701|2015-12-23 03:30,23,488.75,489.5,488.75,489.5,5
20160701|2015-12-23 04:00,23,488.75,489.5,488.25,489.25,90
20160701|2015-12-23 04:30,23,489.25,489.25,489,489,6
20160701|2015-12-23 05:00,23,488.75,489.25,488.75,489.25,22
20160701|2015-12-23 05:30,23,489,489,488.75,489,12
20160701|2015-12-23 06:00,23,488.75,488.75,488.25,488.5,32
20160701|2015-12-23 06:30,23,488.25,488.75,488.25,488.75,43
20160701|2015-12-23 07:00,23,488.75,488.75,488,488,28
20160701|2015-12-23 07:30,23,488,488,487.5,487.5,6
20160701|2015-12-23 08:30,23,487.25,488.25,484.75,487,287
20160701|2015-12-23 09:00,23,488.5,488.75,485,486.5,235
20160701|2015-12-23 09:30,23,486.5,488.5,486,487,464
20160701|2015-12-23 10:00,23,486.75,487.25,485,487.25,72
20160701|2015-12-23 10:30,23,487.5,488,486,486,83
20160701|2015-12-23 11:00,23,486.5,486.5,484.75,484.75,153
20160701|2015-12-23 11:30,23,484.75,486,484.5,484.75,80
20160701|2015-12-23 12:00,23,485,485,484.25,484.25,52
20160701|2015-12-23 12:30,23,484.25,484.5,483.5,484.25,173
20160701|2015-12-23 13:00,23,484,485.75,484,484,191
20160701|2015-12-23 19:00,24,484,484.75,483.25,484.75,7
20160701|2015-12-23 19:30,24,484.75,484.75,484.75,484.75,1
20160701|2015-12-23 21:30,24,485,485,485,485,2
20160701|2015-12-23 22:30,24,485.25,485.25,485.25,485.25,1
20160701|2015-12-23 23:00,24,485.25,485.25,485.25,485.25,20
20160701|2015-12-24 01:30,24,485.25,485.25,485.25,485.25,1
20160701|2015-12-24 02:00,24,485.75,485.75,485.75,485.75,1
20160701|2015-12-24 03:30,24,485.5,485.75,485.5,485.75,2
20160701|2015-12-24 04:00,24,486.25,486.25,486.25,486.25,1
20160701|2015-12-24 04:30,24,486.25,486.75,486,486.75,54
20160701|2015-12-24 05:00,24,486.5,486.75,486.25,486.25,52
20160701|2015-12-24 05:30,24,486.5,486.5,486.25,486.25,2
20160701|2015-12-24 06:30,24,486.25,486.5,486.25,486.5,2
20160701|2015-12-24 07:00,24,486.25,486.25,485.5,485.75,23
20160701|2015-12-24 07:30,24,485.5,485.5,485.5,485.5,2
20160701|2015-12-24 08:30,24,485.5,486.5,484,486.25,173
20160701|2015-12-24 09:00,24,486.25,486.5,484,484,99
20160701|2015-12-24 09:30,24,484.5,484.5,483,483,151
20160701|2015-12-24 10:00,24,483,483.25,482.5,482.75,55
20160701|2015-12-24 10:30,24,482.5,485,482.5,483,193
20160701|2015-12-24 11:00,24,482.75,483.25,482.75,483,50
20160701|2015-12-24 11:30,24,482.75,483.75,482.75,482.75,161
20160701|2015-12-24 12:00,24,483,484,482.75,483.5,78
20160701|2015-12-27 19:00,28,483.25,485,482.75,485,41
20160701|2015-12-27 19:30,28,485.75,485.75,485.5,485.5,12
20160701|2015-12-27 20:00,28,485,485,484.5,484.5,2
20160701|2015-12-27 22:30,28,485,485,485,485,7
20160701|2015-12-27 23:00,28,485.25,485.25,485.25,485.25,1
20160701|2015-12-28 00:30,28,485.25,485.5,485.25,485.5,3
20160701|2015-12-28 01:00,28,485.75,485.75,485.75,485.75,1
20160701|2015-12-28 01:30,28,486,486,486,486,4
20160701|2015-12-28 02:00,28,486.25,487.5,486.25,487.25,105
20160701|2015-12-28 03:00,28,486.75,486.75,486.75,486.75,1
20160701|2015-12-28 04:00,28,487,487,485.5,485.5,9
20160701|2015-12-28 06:30,28,485.75,485.75,484.25,484.75,110
20160701|2015-12-28 07:00,28,485.5,485.75,485.25,485.25,17
20160701|2015-12-28 07:30,28,485,485.25,485,485,5
20160701|2015-12-28 08:30,28,485.5,487.25,484.5,486.5,399
20160701|2015-12-28 09:00,28,486,486.25,484.25,484.25,30
20160701|2015-12-28 09:30,28,484,484,481.5,482,194
20160701|2015-12-28 10:00,28,482,482.5,481.75,482.25,116
20160701|2015-12-28 10:30,28,482,482.5,481.75,482,94
20160701|2015-12-28 11:00,28,481.75,482.75,481.25,481.5,176
20160701|2015-12-28 11:30,28,481.5,483,481.25,483,163
20160701|2015-12-28 12:00,28,483.25,484,482.75,483.25,52
20160701|2015-12-28 12:30,28,483.5,483.5,482,482,35
20160701|2015-12-28 13:00,28,481.5,482.5,480.75,482,261
20160701|2015-12-28 19:00,29,482.25,482.25,482.25,482.25,39
20160701|2015-12-28 19:30,29,482.5,482.5,482.5,482.5,1
20160701|2015-12-28 20:30,29,483,483,483,483,1
20160701|2015-12-28 23:30,29,483.25,483.25,483.25,483.25,1
20160701|2015-12-29 00:00,29,485,485.5,485,485,9
20160701|2015-12-29 01:00,29,484.75,484.75,484.5,484.5,8
20160701|2015-12-29 02:00,29,485.5,485.5,485,485,5
20160701|2015-12-29 02:30,29,485,485,484.75,485,5
20160701|2015-12-29 03:00,29,485,485,484,484,4
20160701|2015-12-29 03:30,29,484,484.5,484,484.5,9
20160701|2015-12-29 04:00,29,485,485.75,485,485.75,30
20160701|2015-12-29 04:30,29,485.25,485.25,484.75,484.75,4
20160701|2015-12-29 05:30,29,484.5,485.25,484.5,485.25,13
20160701|2015-12-29 06:00,29,485.25,486,485.25,486,9
20160701|2015-12-29 06:30,29,485.25,485.25,485.25,485.25,2
20160701|2015-12-29 07:00,29,485.5,486.25,485.5,486.25,4
20160701|2015-12-29 07:30,29,486.25,486.5,486,486.25,8
20160701|2015-12-29 08:30,29,487,487,481.25,482.5,586
20160701|2015-12-29 09:00,29,482.25,483,481.5,482,90
20160701|2015-12-29 09:30,29,482,482.75,481.5,482,30
20160701|2015-12-29 10:00,29,481.5,482.25,481.25,482,39
20160701|2015-12-29 10:30,29,481.25,484,481,484,110
20160701|2015-12-29 11:00,29,484,485.75,484,485.25,95
20160701|2015-12-29 11:30,29,485.5,485.5,484.75,485.5,35
20160701|2015-12-29 12:00,29,485.75,490.25,485.75,487.75,616
20160701|2015-12-29 12:30,29,488,488.5,487.5,488.5,106
20160701|2015-12-29 13:00,29,488.5,489.25,488,489.25,139
20160701|2015-12-29 19:00,30,490,491,490,490.25,27
20160701|2015-12-29 19:30,30,490.75,491,490.5,490.75,50
20160701|2015-12-29 20:30,30,490.5,490.5,490.25,490.25,5
20160701|2015-12-29 22:00,30,491,491,491,491,6
20160701|2015-12-29 22:30,30,491,491,491,491,6
20160701|2015-12-30 00:00,30,491.25,491.25,491.25,491.25,1
20160701|2015-12-30 00:30,30,491,491,491,491,58
20160701|2015-12-30 01:00,30,491.5,491.5,491.5,491.5,8
20160701|2015-12-30 02:00,30,491.25,491.25,491.25,491.25,1
20160701|2015-12-30 02:30,30,491.25,491.25,491,491,4
20160701|2015-12-30 03:30,30,491.5,491.5,491.5,491.5,1
20160701|2015-12-30 04:00,30,491.5,491.5,491.5,491.5,1
20160701|2015-12-30 04:30,30,491.5,491.5,491.5,491.5,3
20160701|2015-12-30 05:00,30,491.25,491.25,491.25,491.25,2
20160701|2015-12-30 05:30,30,491.25,491.25,491.25,491.25,2
20160701|2015-12-30 06:00,30,491.5,491.75,491.5,491.5,18
20160701|2015-12-30 06:30,30,491.25,491.5,491.25,491.5,10
20160701|2015-12-30 07:00,30,491.5,491.75,491.25,491.75,17
20160701|2015-12-30 07:30,30,491.25,491.25,491,491,5
20160701|2015-12-30 08:30,30,491.5,491.5,488,489.75,414
20160701|2015-12-30 09:00,30,490.25,490.75,487.25,488,98
20160701|2015-12-30 09:30,30,487.75,487.75,484.75,485.25,273
20160701|2015-12-30 10:00,30,485,485,483.75,484,31
20160701|2015-12-30 10:30,30,484.25,487,483.25,486,163
20160701|2015-12-30 11:00,30,486,486,484.5,484.75,33
20160701|2015-12-30 11:30,30,484,484.25,483,483.5,155
20160701|2015-12-30 12:00,30,483.75,485,483.75,484.5,83
20160701|2015-12-30 12:30,30,484.75,485,484,484.5,122
20160701|2015-12-30 13:00,30,484.75,485.25,482.5,482.75,323
20160701|2015-12-30 20:00,31,484.5,484.5,484.5,484.5,5
20160701|2015-12-30 21:00,31,484.25,484.25,484.25,484.25,7
20160701|2015-12-30 21:30,31,483.75,483.75,483.5,483.5,5
20160701|2015-12-30 22:00,31,483.25,483.25,483.25,483.25,2
20160701|2015-12-30 23:00,31,483.25,483.25,483.25,483.25,2
20160701|2015-12-31 00:30,31,483.75,483.75,483.75,483.75,1
20160701|2015-12-31 03:30,31,484.25,484.25,484.25,484.25,1
20160701|2015-12-31 04:00,31,484.25,484.25,483.75,483.75,83
20160701|2015-12-31 04:30,31,483.75,483.75,483.75,483.75,1
20160701|2015-12-31 05:30,31,484.25,484.25,484.25,484.25,1
20160701|2015-12-31 06:00,31,483.5,483.5,482.75,482.75,7
20160701|2015-12-31 06:30,31,482.5,483,482.5,483,10
20160701|2015-12-31 07:00,31,483.75,483.75,483.75,483.75,1
20160701|2015-12-31 07:30,31,484,484.75,484,484.5,6
20160701|2015-12-31 08:30,31,484.25,485.75,483,484,109
20160701|2015-12-31 09:00,31,484,484.5,483,483.5,49
20160701|2015-12-31 09:30,31,483.5,483.75,483.5,483.75,11
20160701|2015-12-31 10:00,31,483,483.5,482.25,483,139
20160701|2015-12-31 10:30,31,483.25,485.5,483,484.5,93
20160701|2015-12-31 11:00,31,484.75,484.75,483,483.5,67
20160701|2015-12-31 11:30,31,483.75,484.25,483.75,484.25,8
20160701|2015-12-31 12:00,31,484.75,484.75,484,484,51
20160701|2015-12-31 12:30,31,484.25,485.25,483.25,483.25,112
20160701|2015-12-31 13:00,31,483.25,484.5,482.25,483,696
20160701|2016-01-03 19:00,4,486,486,483.75,483.75,213
20160701|2016-01-03 19:30,4,483.5,484,483.5,483.5,13
20160701|2016-01-03 20:00,4,483.5,483.75,483.5,483.5,9
20160701|2016-01-03 20:30,4,483,483,483,483,4
20160701|2016-01-03 21:00,4,482.5,482.75,482.5,482.75,16
20160701|2016-01-03 21:30,4,483,483,483,483,2
20160701|2016-01-03 22:00,4,482.75,482.75,482.75,482.75,3
20160701|2016-01-03 22:30,4,482.75,482.75,482.75,482.75,9
20160701|2016-01-03 23:00,4,482.75,482.75,482.75,482.75,7
20160701|2016-01-03 23:30,4,483,483,483,483,2
20160701|2016-01-04 01:30,4,483.25,483.25,482.75,482.75,21
20160701|2016-01-04 02:00,4,483,483,482.75,482.75,2
20160701|2016-01-04 02:30,4,483,483,482.25,482.25,20
20160701|2016-01-04 03:00,4,482.75,482.75,482.75,482.75,2
20160701|2016-01-04 03:30,4,482.75,482.75,481.75,481.75,56
20160701|2016-01-04 04:00,4,481.5,481.5,481.5,481.5,1
20160701|2016-01-04 04:30,4,481.5,481.5,480.25,480.75,189
20160701|2016-01-04 05:00,4,481.5,481.5,481.25,481.25,2
20160701|2016-01-04 06:00,4,482,483,482,482.5,12
20160701|2016-01-04 06:30,4,482.25,483.5,482.25,482.75,14
20160701|2016-01-04 07:00,4,482.75,483,482,482,14
20160701|2016-01-04 07:30,4,481.75,482,481.75,481.75,16
20160701|2016-01-04 08:30,4,481.75,482,476,476.25,817
20160701|2016-01-04 09:00,4,476,477,472.5,473.25,1111
20160701|2016-01-04 09:30,4,473,473.5,470.75,471.25,743
20160701|2016-01-04 10:00,4,471,473.75,470.5,473.75,495
20160701|2016-01-04 10:30,4,473.75,476.5,473.25,473.75,1188
20160701|2016-01-04 11:00,4,473.75,474.5,472,473.25,638
20160701|2016-01-04 11:30,4,473.25,474,471.5,473.75,344
20160701|2016-01-04 12:00,4,473.75,473.75,472.25,472.75,327
20160701|2016-01-04 12:30,4,472.5,473.75,471.75,473,363
20160701|2016-01-04 13:00,4,473,473.5,472,473.5,631
20160701|2016-01-04 19:00,5,474.75,474.75,473,473,11
20160701|2016-01-04 19:30,5,473.75,473.75,473.75,473.75,2
20160701|2016-01-04 20:00,5,473.25,473.25,473.25,473.25,5
20160701|2016-01-04 22:30,5,473.5,473.5,473.5,473.5,2
20160701|2016-01-04 23:00,5,473.5,473.5,473.25,473.25,49
20160701|2016-01-05 00:00,5,473.75,473.75,473.75,473.75,31
20160701|2016-01-05 01:00,5,473.75,474,473.75,474,4
20160701|2016-01-05 01:30,5,473.75,473.75,472.75,473.25,35
20160701|2016-01-05 02:00,5,473,473.25,472.75,472.75,78
20160701|2016-01-05 02:30,5,472.5,472.75,472.25,472.75,15
20160701|2016-01-05 03:00,5,472.75,473,472.75,472.75,4
20160701|2016-01-05 03:30,5,473.25,473.25,473.25,473.25,3
20160701|2016-01-05 04:00,5,473.75,474.25,473.75,474,7
20160701|2016-01-05 04:30,5,473.75,473.75,473.5,473.5,7
20160701|2016-01-05 05:00,5,473.5,473.5,473.5,473.5,26
20160701|2016-01-05 05:30,5,473.25,473.25,473.25,473.25,21
20160701|2016-01-05 06:00,5,473.25,473.25,472.75,473.25,87
20160701|2016-01-05 06:30,5,472.75,473,472.75,472.75,45
20160701|2016-01-05 07:00,5,472.75,473,472.25,472.5,94
20160701|2016-01-05 07:30,5,473,473.75,473,473.75,7
20160701|2016-01-05 08:30,5,473.25,477.75,473,476.25,616
20160701|2016-01-05 09:00,5,476.5,476.75,473.5,473.5,193
20160701|2016-01-05 09:30,5,474.25,476,473.75,475.75,225
20160701|2016-01-05 10:00,5,475.5,476.25,474,474.5,220
20160701|2016-01-05 10:30,5,474.75,476.75,474.75,476.25,289
20160701|2016-01-05 11:00,5,476.25,476.25,474.75,475.75,53
20160701|2016-01-05 11:30,5,475.5,475.75,474.25,475.75,115
20160701|2016-01-05 12:00,5,476,476.75,475,476.5,182
20160701|2016-01-05 12:30,5,476.5,477,474.5,474.5,293
20160701|2016-01-05 13:00,5,474.5,475.5,473.75,473.75,244
20160701|2016-01-05 19:00,6,475.25,475.25,475.25,475.25,1
20160701|2016-01-05 22:30,6,475.25,475.25,475.25,475.25,16
20160701|2016-01-05 23:00,6,475,475.25,474.75,475.25,24
20160701|2016-01-06 00:00,6,475,476,475,476,4
20160701|2016-01-06 00:30,6,476,476,476,476,8
20160701|2016-01-06 01:00,6,476,476.25,476,476.25,27
20160701|2016-01-06 02:00,6,474.75,474.75,474.75,474.75,1
20160701|2016-01-06 02:30,6,475,475.75,475,475.75,16
20160701|2016-01-06 03:00,6,475.5,475.5,474.5,474.75,27
20160701|2016-01-06 03:30,6,474.5,474.5,474.25,474.25,3
20160701|2016-01-06 04:00,6,474.25,474.25,473.5,474.25,5
20160701|2016-01-06 04:30,6,474,474,474,474,2
20160701|2016-01-06 05:00,6,473.75,473.75,473,473,15
20160701|2016-01-06 05:30,6,472.75,472.75,472.5,472.5,51
20160701|2016-01-06 06:00,6,472.5,473,472.25,472.25,22
20160701|2016-01-06 06:30,6,472,472,472,472,1
20160701|2016-01-06 07:00,6,472.25,472.5,471.5,472,72
20160701|2016-01-06 07:30,6,471.75,471.75,471.5,471.5,52
20160701|2016-01-06 08:30,6,472,474.25,469.75,472.5,824
20160701|2016-01-06 09:00,6,472.25,472.75,471.25,472.25,140
20160701|2016-01-06 09:30,6,472,472,470.75,471,107
20160701|2016-01-06 10:00,6,471.5,474.75,471.5,474,467
20160701|2016-01-06 10:30,6,474,477.25,473,476.25,231
20160701|2016-01-06 11:00,6,477.25,478,475.25,477.5,121
20160701|2016-01-06 11:30,6,477.25,477.75,476,477,131
20160701|2016-01-06 12:00,6,477,477,476,476.5,131
20160701|2016-01-06 12:30,6,476.75,478.75,476.75,476.75,195
20160701|2016-01-06 13:00,6,476.25,476.5,475,475,140
20160701|2016-01-06 19:00,7,476.25,476.75,476,476.75,29
20160701|2016-01-06 19:30,7,476,476,475.75,475.75,21
20160701|2016-01-06 20:00,7,475,475.5,475,475.5,37
20160701|2016-01-06 21:00,7,475,475,475,475,5
20160701|2016-01-06 21:30,7,475.75,475.75,475,475,119
20160701|2016-01-06 22:00,7,475,475,475,475,1
20160701|2016-01-06 22:30,7,475,475,475,475,36
20160701|2016-01-06 23:30,7,475,475,475,475,15
20160701|2016-01-07 00:00,7,475,475,475,475,9
20160701|2016-01-07 00:30,7,475,475,475,475,8
20160701|2016-01-07 01:00,7,475,475.25,475,475,52
20160701|2016-01-07 01:30,7,475,475.25,475,475.25,59
20160701|2016-01-07 02:00,7,475,475,475,475,12
20160701|2016-01-07 02:30,7,474.75,474.75,473.25,473.25,25
20160701|2016-01-07 03:00,7,473.5,473.75,473.25,473.25,51
20160701|2016-01-07 03:30,7,473.25,473.5,473.25,473.5,3
20160701|2016-01-07 04:30,7,474,474,473.75,473.75,20
20160701|2016-01-07 05:00,7,474.25,474.25,474.25,474.25,1
20160701|2016-01-07 06:00,7,472.75,473.5,472.5,473.5,3
20160701|2016-01-07 06:30,7,474,474.5,474,474.25,11
20160701|2016-01-07 07:00,7,473.75,474,473.25,474,23
20160701|2016-01-07 07:30,7,472.75,472.75,471.25,471.25,22
20160701|2016-01-07 08:30,7,471.25,473.5,469.25,472,446
20160701|2016-01-07 09:00,7,471.25,475,471,475,103
20160701|2016-01-07 09:30,7,475.25,475.25,473.75,474,115
20160701|2016-01-07 10:00,7,475.5,480,475.5,478.5,240
20160701|2016-01-07 10:30,7,478.25,479.25,476.75,477.75,106
20160701|2016-01-07 11:00,7,477.75,477.75,475.75,476.75,30
20160701|2016-01-07 11:30,7,476.75,478.25,476.25,477.25,82
20160701|2016-01-07 12:00,7,477.5,478.75,477.25,478.25,65
20160701|2016-01-07 12:30,7,478.5,479.25,478,478.75,135
20160701|2016-01-07 13:00,7,479,480.75,478.5,480,544
20160701|2016-01-07 19:00,8,480.5,480.5,479.5,479.5,13
20160701|2016-01-07 19:30,8,479.75,479.75,479.5,479.5,5
20160701|2016-01-07 20:00,8,481.5,481.5,481.25,481.5,51
20160701|2016-01-07 20:30,8,481.75,481.75,481.25,481.5,34
20160701|2016-01-07 21:00,8,482,482.5,482,482.5,24
20160701|2016-01-07 21:30,8,482.75,483,482.5,483,9
20160701|2016-01-07 22:00,8,482.5,482.75,482.5,482.75,8
20160701|2016-01-07 22:30,8,483,483,483,483,14
20160701|2016-01-07 23:30,8,483,483,482.75,482.75,2
20160701|2016-01-08 00:30,8,482.75,483.25,482.75,483.25,3
20160701|2016-01-08 01:00,8,483.25,483.25,483.25,483.25,6
20160701|2016-01-08 01:30,8,483.25,484,483.25,483.75,31
20160701|2016-01-08 02:00,8,484.25,484.25,483.25,483.25,11
20160701|2016-01-08 03:00,8,483.75,484,483.75,483.75,5
20160701|2016-01-08 03:30,8,484,484,483.75,483.75,14
20160701|2016-01-08 04:30,8,483.25,483.25,482.5,482.5,49
20160701|2016-01-08 05:00,8,482,482.25,482,482.25,2
20160701|2016-01-08 05:30,8,482.5,482.5,481.75,481.75,4
20160701|2016-01-08 06:00,8,482,483,482,483,9
20160701|2016-01-08 06:30,8,483.25,484,483.25,483.5,12
20160701|2016-01-08 07:00,8,482.75,483.75,482.75,483.5,5
20160701|2016-01-08 07:30,8,483.5,483.5,480.75,481,67
20160701|2016-01-08 08:30,8,482.5,486.5,482,486.25,1086
20160701|2016-01-08 09:00,8,486.5,488,486,487,220
20160701|2016-01-08 09:30,8,486.25,491,486.25,488.25,777
20160701|2016-01-08 10:00,8,488.25,491,488,490.5,315
20160701|2016-01-08 10:30,8,490.25,491,489.25,489.75,386
20160701|2016-01-08 11:00,8,490,490.75,490,490.25,79
20160701|2016-01-08 11:30,8,490,490,489.25,489.5,223
20160701|2016-01-08 12:00,8,489.25,489.25,486.5,487.25,366
20160701|2016-01-08 12:30,8,487,488.25,486.25,488.25,148
20160701|2016-01-08 13:00,8,488.25,490.75,488,489.25,525
20160701|2016-01-10 19:00,11,493,493,490.5,490.5,282
20160701|2016-01-10 19:30,11,489,489,488.75,488.75,12
20160701|2016-01-10 20:30,11,489.5,490,489.5,490,11
20160701|2016-01-10 21:00,11,489.5,489.5,489.5,489.5,9
20160701|2016-01-10 21:30,11,489.5,489.5,489.5,489.5,11
20160701|2016-01-10 22:00,11,489.25,489.25,489.25,489.25,1
20160701|2016-01-10 22:30,11,489.75,490,489.75,490,2
20160701|2016-01-10 23:00,11,489.25,489.25,489,489,12
20160701|2016-01-11 00:00,11,488,488,487.75,487.75,18
20160701|2016-01-11 00:30,11,488.5,488.5,488.5,488.5,15
20160701|2016-01-11 01:30,11,488.25,488.25,487.5,487.5,26
20160701|2016-01-11 02:00,11,487.75,487.75,487.5,487.75,35
20160701|2016-01-11 03:00,11,487.75,487.75,487.25,487.25,62
20160701|2016-01-11 03:30,11,487.25,487.5,486.75,486.75,16
20160701|2016-01-11 04:00,11,486.5,486.5,486.25,486.25,2
20160701|2016-01-11 04:30,11,486.75,486.75,486.75,486.75,2
20160701|2016-01-11 05:00,11,487,487,487,487,3
20160701|2016-01-11 05:30,11,486.75,486.75,486.75,486.75,3
20160701|2016-01-11 06:00,11,487.25,487.75,487.25,487.75,263
20160701|2016-01-11 06:30,11,488.5,490,488.5,489.25,26
20160701|2016-01-11 07:00,11,489.75,490,489.25,489.75,10
20160701|2016-01-11 07:30,11,490,490,488.75,489.25,226
20160701|2016-01-11 08:30,11,488.5,492,487,487.25,1014
20160701|2016-01-11 09:00,11,487.25,488.5,484.5,485.25,350
20160701|2016-01-11 09:30,11,484.75,484.75,479.25,481.5,488
20160701|2016-01-11 10:00,11,481.25,483,479.5,483,729
20160701|2016-01-11 10:30,11,483,483,480,480,83
20160701|2016-01-11 11:00,11,480.25,480.75,478.5,478.5,137
20160701|2016-01-11 11:30,11,478.5,480.25,478.5,479.75,47
20160701|2016-01-11 12:00,11,479.5,482,479.5,480.5,82
20160701|2016-01-11 12:30,11,481.25,483.25,481.25,481.5,122
20160701|2016-01-11 13:00,11,481,481.5,479.5,479.5,160
20160701|2016-01-11 19:00,12,481.75,481.75,479.75,480.25,33
20160701|2016-01-11 19:30,12,480.5,480.5,480.5,480.5,20
20160701|2016-01-11 20:00,12,480.25,480.25,480.25,480.25,10
20160701|2016-01-11 20:30,12,479.25,479.25,479.25,479.25,2
20160701|2016-01-11 22:00,12,479,480,479,480,15
20160701|2016-01-12 00:00,12,479.75,479.75,479.75,479.75,14
20160701|2016-01-12 00:30,12,479.5,480,479.5,480,13
20160701|2016-01-12 01:00,12,479.75,479.75,479.75,479.75,1
20160701|2016-01-12 01:30,12,479.5,479.5,479.25,479.25,8
20160701|2016-01-12 02:00,12,479,479.25,479,479.25,5
20160701|2016-01-12 02:30,12,479.5,479.5,479.5,479.5,1
20160701|2016-01-12 03:30,12,479.5,480,479.5,479.75,143
20160701|2016-01-12 04:00,12,479.75,480,479.75,480,4
20160701|2016-01-12 04:30,12,480.75,480.75,480.75,480.75,2
20160701|2016-01-12 05:00,12,481,481.75,481,481.5,34
20160701|2016-01-12 05:30,12,481.5,481.5,480.75,480.75,20
20160701|2016-01-12 06:00,12,481,481,480.75,480.75,3
20160701|2016-01-12 06:30,12,481,481,480.25,480.25,6
20160701|2016-01-12 07:00,12,480.25,480.25,480.25,480.25,8
20160701|2016-01-12 07:30,12,480,480.25,480,480.25,14
20160701|2016-01-12 08:30,12,480.25,481.75,476.75,479.5,482
20160701|2016-01-12 09:00,12,479.75,480.5,479.75,480,91
20160701|2016-01-12 09:30,12,479.75,479.75,477.75,479.25,100
20160701|2016-01-12 10:00,12,479.5,480,477.5,478,256
20160701|2016-01-12 10:30,12,477.75,479.5,475.75,476.25,405
20160701|2016-01-12 11:00,12,476.5,493.25,475,490,2876
20160701|2016-01-12 11:30,12,490,494,490,492.75,457
20160701|2016-01-12 12:00,12,493,494.25,491.75,491.75,255
20160701|2016-01-12 12:30,12,491.5,492.5,489,491.75,337
20160701|2016-01-12 13:00,12,491.75,493,490,490.5,368
20160701|2016-01-12 19:00,13,491.5,492.5,491.25,492.5,114
20160701|2016-01-12 19:30,13,492,492,491.25,491.25,13
20160701|2016-01-12 20:00,13,491.5,491.5,491.5,491.5,22
20160701|2016-01-12 20:30,13,491.25,491.25,491,491,10
20160701|2016-01-12 22:00,13,491,491,491,491,1
20160701|2016-01-12 22:30,13,490.75,490.75,490.5,490.5,5
20160701|2016-01-12 23:30,13,490,490.5,490,490.25,17
20160701|2016-01-13 00:00,13,490.25,490.75,490.25,490.5,36
20160701|2016-01-13 00:30,13,490,490,490,490,2
20160701|2016-01-13 01:00,13,490,490,489.5,489.5,9
20160701|2016-01-13 01:30,13,489.75,489.75,489.5,489.5,4
20160701|2016-01-13 02:00,13,490,490,490,490,3
20160701|2016-01-13 02:30,13,489.75,490,489.75,490,2
20160701|2016-01-13 03:00,13,490,490,490,490,2
20160701|2016-01-13 03:30,13,490,491,489.75,489.75,25
20160701|2016-01-13 04:00,13,490,490.25,489.5,490,183
20160701|2016-01-13 04:30,13,490,490,488.75,489.75,195
20160701|2016-01-13 05:00,13,489,489.25,489,489.25,93
20160701|2016-01-13 06:00,13,488.75,489,488.75,488.75,5
20160701|2016-01-13 06:30,13,488.5,489,488,488.25,277
20160701|2016-01-13 07:00,13,488.25,488.25,488,488,4
20160701|2016-01-13 07:30,13,488.5,489.5,488.5,489.5,21
20160701|2016-01-13 08:30,13,489.75,492,487.75,488,954
20160701|2016-01-13 09:00,13,488.5,491,487.5,490.25,536
20160701|2016-01-13 09:30,13,490,492.75,489,489,684
20160701|2016-01-13 10:00,13,488.5,492.25,488,492,209
20160701|2016-01-13 10:30,13,491.5,494.75,491.5,494,548
20160701|2016-01-13 11:00,13,494.5,494.5,491,491,687
20160701|2016-01-13 11:30,13,491.25,493.25,491.25,492.5,80
20160701|2016-01-13 12:00,13,492.75,493,491.5,493,91
20160701|2016-01-13 12:30,13,493,493.25,491.75,491.75,91
20160701|2016-01-13 13:00,13,492,492,488.5,489,380
20160701|2016-01-13 19:00,14,488,488.75,486.25,486.25,56
20160701|2016-01-13 19:30,14,486.25,486.25,486.25,486.25,11
20160701|2016-01-13 20:00,14,487,487,487,487,22
20160701|2016-01-13 22:30,14,487.75,487.75,487.5,487.5,3
20160701|2016-01-13 23:30,14,487.5,487.5,487.5,487.5,1
20160701|2016-01-14 00:00,14,487.5,487.5,487.5,487.5,4
20160701|2016-01-14 00:30,14,487.5,487.5,487.5,487.5,1
20160701|2016-01-14 01:30,14,487.25,487.25,487,487.25,13
20160701|2016-01-14 02:00,14,486.75,486.75,486.25,486.75,25
20160701|2016-01-14 02:30,14,486.5,486.5,486,486,7
20160701|2016-01-14 03:00,14,486,486,486,486,8
20160701|2016-01-14 03:30,14,485.75,486.25,485.75,486.25,6
20160701|2016-01-14 04:00,14,485.75,486,485.75,486,2
20160701|2016-01-14 04:30,14,485.75,486.25,485.5,486.25,101
20160701|2016-01-14 05:00,14,486.25,486.5,486.25,486.5,18
20160701|2016-01-14 05:30,14,486.5,486.75,486.5,486.5,34
20160701|2016-01-14 06:00,14,486.5,487,486.25,486.25,99
20160701|2016-01-14 06:30,14,486,486,483.75,484.75,126
20160701|2016-01-14 07:00,14,484.5,484.5,484.5,484.5,76
20160701|2016-01-14 07:30,14,484.25,484.25,483.25,484.25,63
20160701|2016-01-14 08:30,14,484.25,485,480.25,480.75,658
20160701|2016-01-14 09:00,14,480.25,483.5,480,482.5,211
20160701|2016-01-14 09:30,14,482.25,485,481.75,482.25,214
20160701|2016-01-14 10:00,14,482,482,480,480,168
20160701|2016-01-14 10:30,14,480,481.75,479.5,481.5,171
20160701|2016-01-14 11:00,14,481.5,482.25,480.5,480.5,94
20160701|2016-01-14 11:30,14,480.75,481.5,480,481,88
20160701|2016-01-14 12:00,14,480.75,484.25,480.5,483.25,258
20160701|2016-01-14 12:30,14,483.5,483.5,480.75,481.25,162
20160701|2016-01-14 13:00,14,481,481,479.75,480.25,210
20160701|2016-01-14 19:00,15,480,480.25,479,479,12
20160701|2016-01-14 20:30,15,479,479,478.75,478.75,10
20160701|2016-01-14 21:00,15,479.25,479.25,479.25,479.25,1
20160701|2016-01-15 01:00,15,479.5,479.5,479.5,479.5,1
20160701|2016-01-15 01:30,15,479.5,479.5,479,479,2
20160701|2016-01-15 02:00,15,479,479,478.25,478.5,39
20160701|2016-01-15 02:30,15,478.5,478.5,477.75,477.75,25
20160701|2016-01-15 03:00,15,477.75,477.75,477.25,477.25,29
20160701|2016-01-15 03:30,15,477.5,478.25,477.5,478.25,5
20160701|2016-01-15 04:00,15,477.75,478.25,477.75,478,32
20160701|2016-01-15 04:30,15,478,478,478,478,4
20160701|2016-01-15 05:00,15,478.5,479,478.5,478.75,7
20160701|2016-01-15 05:30,15,479,479.5,479,479.5,52
20160701|2016-01-15 06:00,15,480,481.75,480,481.5,14
20160701|2016-01-15 06:30,15,481,481,480.5,481,12
20160701|2016-01-15 07:00,15,480.5,480.5,480,480,15
20160701|2016-01-15 07:30,15,480,480,478.25,478.25,58
20160701|2016-01-15 08:30,15,477.75,482,477,478.25,889
20160701|2016-01-15 09:00,15,478.25,480.25,476.5,480.25,222
20160701|2016-01-15 09:30,15,481,485.25,479.5,483.5,569
20160701|2016-01-15 10:00,15,483.5,484.25,480,481.5,223
20160701|2016-01-15 10:30,15,481.75,483.25,481.75,483.25,68
20160701|2016-01-15 11:00,15,483.5,485.25,483.25,484.25,119
20160701|2016-01-15 11:30,15,484.25,484.25,481.5,482.75,335
20160701|2016-01-15 12:00,15,482.25,483.25,481.5,482.25,80
20160701|2016-01-15 12:30,15,482.5,482.5,481.5,481.75,39
20160701|2016-01-15 13:00,15,481.75,485,481.75,484.25,567
20160701|2016-01-18 19:00,19,485.5,486.5,482,482.5,141
20160701|2016-01-18 19:30,19,483.5,483.5,483,483,4
20160701|2016-01-18 22:00,19,482.75,482.75,482.75,482.75,1
20160701|2016-01-18 23:00,19,483.25,483.25,483.25,483.25,1
20160701|2016-01-19 01:30,19,483,483,483,483,1
20160701|2016-01-19 02:00,19,483.5,483.5,483.25,483.25,22
20160701|2016-01-19 02:30,19,483.25,483.25,483.25,483.25,1
20160701|2016-01-19 03:00,19,483.75,483.75,483.75,483.75,1
20160701|2016-01-19 03:30,19,484.5,486.5,484.25,486.5,157
20160701|2016-01-19 04:00,19,487,488,487,487.5,215
20160701|2016-01-19 04:30,19,487.25,488.25,487.25,488.25,250
20160701|2016-01-19 05:00,19,487.75,489,487.75,488.75,234
20160701|2016-01-19 05:30,19,489,489.75,489,489.5,147
20160701|2016-01-19 06:00,19,489.75,490,489.75,489.75,174
20160701|2016-01-19 06:30,19,489.75,489.75,487.75,488.5,122
20160701|2016-01-19 07:00,19,487.75,488,487.75,488,14
20160701|2016-01-19 07:30,19,488.25,488.5,488,488.5,14
20160701|2016-01-19 08:30,19,488.5,489.5,481.5,483.25,721
20160701|2016-01-19 09:00,19,482.5,484.25,482.25,484,216
20160701|2016-01-19 09:30,19,483.25,486.5,483.25,486.25,321
20160701|2016-01-19 10:00,19,486.25,489,485.75,487,205
20160701|2016-01-19 10:30,19,487.5,488,487,487.75,57
20160701|2016-01-19 11:00,19,487.25,488,487,487.25,40
20160701|2016-01-19 11:30,19,487.25,487.25,486.25,486.5,39
20160701|2016-01-19 12:00,19,486.5,487.75,486.5,487.25,93
20160701|2016-01-19 12:30,19,487.25,487.25,486,486.5,20
20160701|2016-01-19 13:00,19,486.5,486.5,483.5,483.75,256
20160701|2016-01-19 19:00,20,483.5,484,483.5,483.75,10
20160701|2016-01-19 19:30,20,484,484.75,484,484.75,4
20160701|2016-01-19 20:00,20,484.75,484.75,484.75,484.75,4
20160701|2016-01-19 20:30,20,484.5,484.5,484.5,484.5,20
20160701|2016-01-19 22:30,20,484,484,484,484,2
20160701|2016-01-19 23:30,20,484.25,484.25,484.25,484.25,3
20160701|2016-01-20 01:00,20,483.75,483.75,483.25,483.75,16
20160701|2016-01-20 01:30,20,483.25,483.25,482,482,78
20160701|2016-01-20 02:00,20,481.75,481.75,481.25,481.5,28
20160701|2016-01-20 02:30,20,480.75,480.75,479,479,67
20160701|2016-01-20 03:00,20,479,479.25,478.75,478.75,11
20160701|2016-01-20 03:30,20,480,480.75,479.75,479.75,39
20160701|2016-01-20 04:30,20,480.5,481,480.5,481,2
20160701|2016-01-20 05:00,20,481,482.5,481,482.5,7
20160701|2016-01-20 05:30,20,482.5,482.5,481.75,482.25,16
20160701|2016-01-20 06:00,20,481.75,482.5,481.5,482.25,13
20160701|2016-01-20 06:30,20,482.75,482.75,482.25,482.25,22
20160701|2016-01-20 07:00,20,481.75,481.75,480.75,481,31
20160701|2016-01-20 07:30,20,481,481.25,481,481.25,22
20160701|2016-01-20 08:30,20,481.5,483.75,479,480.75,575
20160701|2016-01-20 09:00,20,480.5,482.75,480.5,481.5,180
20160701|2016-01-20 09:30,20,481.5,485,480.5,485,240
20160701|2016-01-20 10:00,20,484.75,486.25,481.5,481.5,577
20160701|2016-01-20 10:30,20,481.25,482.25,479.5,480,197
20160701|2016-01-20 11:00,20,480,480.25,478,479,200
20160701|2016-01-20 11:30,20,479.25,482.25,479,482,200
20160701|2016-01-20 12:00,20,482,482.5,480.5,481,86
20160701|2016-01-20 12:30,20,481,482.25,480.75,481.25,83
20160701|2016-01-20 13:00,20,481.5,482.25,480.5,481.75,169
20160701|2016-01-20 19:00,21,479.75,481.5,479.75,481.25,3
20160701|2016-01-20 19:30,21,481.75,481.75,481.75,481.75,3
20160701|2016-01-20 22:30,21,481.25,481.25,481,481.25,25
20160701|2016-01-20 23:00,21,480.75,480.75,480.75,480.75,10
20160701|2016-01-20 23:30,21,480.75,481,480.75,481,24
20160701|2016-01-21 00:00,21,480.75,480.75,480.25,480.5,4
20160701|2016-01-21 00:30,21,480,480,480,480,2
20160701|2016-01-21 01:00,21,480,481.25,480,481.25,9
20160701|2016-01-21 01:30,21,481.75,482.25,481.75,482.25,7
20160701|2016-01-21 02:00,21,482.25,482.25,482.25,482.25,1
20160701|2016-01-21 02:30,21,481.75,481.75,481.25,481.25,16
20160701|2016-01-21 03:00,21,481.25,481.25,481.25,481.25,1
20160701|2016-01-21 03:30,21,482.25,482.25,482.25,482.25,1
20160701|2016-01-21 04:30,21,481.75,481.75,481.25,481.25,4
20160701|2016-01-21 05:00,21,480.75,481,480.5,481,28
20160701|2016-01-21 05:30,21,481.25,481.25,480.75,480.75,20
20160701|2016-01-21 06:30,21,481.5,482,481.5,481.75,22
20160701|2016-01-21 07:00,21,481.5,482,481.5,482,14
20160701|2016-01-21 07:30,21,482.25,482.25,481.5,482.25,70
20160701|2016-01-21 08:30,21,482.25,485,481.5,483.5,221
20160701|2016-01-21 09:00,21,484,484.5,483,484,107
20160701|2016-01-21 09:30,21,484.25,488,484.25,487,387
20160701|2016-01-21 10:00,21,487.25,488.5,487.25,488,267
20160701|2016-01-21 10:30,21,488,489.25,486.25,486.25,345
20160701|2016-01-21 11:00,21,486.5,486.5,482.5,483.75,396
20160701|2016-01-21 11:30,21,483.25,484,482.25,483,230
20160701|2016-01-21 12:00,21,483,483.25,482,482.25,346
20160701|2016-01-21 12:30,21,482.25,484.75,482,483,93
20160701|2016-01-21 13:00,21,483.25,485.75,483.25,484,413
20160701|2016-01-21 19:00,22,484.25,484.75,484.25,484.25,116
20160701|2016-01-21 19:30,22,484.25,484.25,483.75,483.75,18
20160701|2016-01-21 20:00,22,484,484,483.75,483.75,6
20160701|2016-01-21 20:30,22,482.5,482.5,482.5,482.5,5
20160701|2016-01-21 21:00,22,483,483,482.75,483,30
20160701|2016-01-21 21:30,22,482.75,482.75,482.75,482.75,5
20160701|2016-01-21 22:00,22,482.75,482.75,482.75,482.75,8
20160701|2016-01-21 22:30,22,483,483,483,483,1
20160701|2016-01-21 23:00,22,482.75,482.75,482.75,482.75,7
20160701|2016-01-21 23:30,22,482.5,482.75,482.5,482.75,3
20160701|2016-01-22 00:00,22,482.75,482.75,482.75,482.75,67
20160701|2016-01-22 00:30,22,482.75,482.75,482.75,482.75,5
20160701|2016-01-22 01:00,22,482.75,482.75,482.75,482.75,66
20160701|2016-01-22 01:30,22,482.5,482.75,482.5,482.75,40
20160701|2016-01-22 02:00,22,483,483,483,483,1
20160701|2016-01-22 02:30,22,484,484.5,484,484.5,4
20160701|2016-01-22 03:00,22,485.25,486,485.25,485.75,6
20160701|2016-01-22 03:30,22,485,485,485,485,1
20160701|2016-01-22 04:00,22,485.25,485.5,485,485.25,114
20160701|2016-01-22 04:30,22,485.5,485.5,485.25,485.25,3
20160701|2016-01-22 05:00,22,485.5,486.25,485.5,486,7
20160701|2016-01-22 05:30,22,486,486.75,486,486.5,22
20160701|2016-01-22 06:00,22,486.25,486.25,485.5,485.5,6
20160701|2016-01-22 06:30,22,486,486.75,485.75,486.75,26
20160701|2016-01-22 07:00,22,485.75,485.75,485.25,485.5,37
20160701|2016-01-22 07:30,22,485.5,486.75,485.5,486.5,32
20160701|2016-01-22 08:30,22,487,489,486.75,488.75,439
20160701|2016-01-22 09:00,22,488.75,489.5,488,489,93
20160701|2016-01-22 09:30,22,489.5,489.5,487,487,291
20160701|2016-01-22 10:00,22,486.75,487.5,485,485.25,406
20160701|2016-01-22 10:30,22,485.5,486.25,484.25,486.25,72
20160701|2016-01-22 11:00,22,486.5,487.25,485.75,486.25,60
20160701|2016-01-22 11:30,22,486.25,486.75,485,485.75,62
20160701|2016-01-22 12:00,22,485.5,486,485.25,485.5,19
20160701|2016-01-22 12:30,22,485.25,486.5,485.25,486,26
20160701|2016-01-22 13:00,22,485.75,486.5,484.75,485,329
20160701|2016-01-24 19:00,25,485.75,489,485.5,489,34
20160701|2016-01-24 19:30,25,487,487.25,487,487.25,3
20160701|2016-01-24 20:30,25,486,486,486,486,7
20160701|2016-01-25 00:00,25,485.75,485.75,485.75,485.75,2
20160701|2016-01-25 01:00,25,485.5,485.5,485.5,485.5,3
20160701|2016-01-25 01:30,25,486,486,486,486,2
20160701|2016-01-25 02:30,25,486,486,486,486,1
20160701|2016-01-25 03:00,25,485.75,485.75,485.5,485.75,3
20160701|2016-01-25 03:30,25,486,487.25,486,487.25,13
20160701|2016-01-25 04:00,25,487,487,487,487,1
20160701|2016-01-25 04:30,25,487.25,488,487.25,488,50
20160701|2016-01-25 05:00,25,488,488,487.75,488,6
20160701|2016-01-25 05:30,25,488.75,489,488.25,488.25,9
20160701|2016-01-25 06:00,25,488,488.25,488,488,9
20160701|2016-01-25 06:30,25,487.75,487.75,487.75,487.75,4
20160701|2016-01-25 07:00,25,488,488.5,487.5,488.5,57
20160701|2016-01-25 07:30,25,488.5,488.5,488.25,488.5,9
20160701|2016-01-25 08:30,25,490,491.25,487.75,490.5,644
20160701|2016-01-25 09:00,25,491,493,490.25,490.25,591
20160701|2016-01-25 09:30,25,490.5,490.75,487.25,487.5,250
20160701|2016-01-25 10:00,25,487.5,488.25,486.25,487.5,461
20160701|2016-01-25 10:30,25,487.75,488.75,487.75,488,435
20160701|2016-01-25 11:00,25,488.5,490,488,490,187
20160701|2016-01-25 11:30,25,490,492,490,491.5,199
20160701|2016-01-25 12:00,25,491.5,492.25,489.25,491,222
20160701|2016-01-25 12:30,25,491,493,491,492,232
20160701|2016-01-25 13:00,25,492.5,492.75,491.5,492,380
20160701|2016-01-25 19:00,26,491.75,492.75,491.75,492.75,9
20160701|2016-01-25 21:00,26,492.5,492.5,492.5,492.5,22
20160701|2016-01-25 21:30,26,492.5,492.5,492.5,492.5,1
20160701|2016-01-25 22:00,26,492.75,492.75,492.25,492.25,3
20160701|2016-01-25 22:30,26,492.25,492.25,492.25,492.25,1
20160701|2016-01-25 23:00,26,491.25,491.25,491.25,491.25,1
20160701|2016-01-26 00:30,26,490.75,490.75,490.5,490.5,11
20160701|2016-01-26 01:00,26,490.75,490.75,490.5,490.5,6
20160701|2016-01-26 01:30,26,490,490,490,490,5
20160701|2016-01-26 02:00,26,490,490,490,490,2
20160701|2016-01-26 02:30,26,489.25,489.25,488.5,488.5,150
20160701|2016-01-26 03:30,26,489,489,489,489,2
20160701|2016-01-26 04:00,26,490.5,491,490.5,491,3
20160701|2016-01-26 05:00,26,490,490.25,490,490,4
20160701|2016-01-26 05:30,26,489.75,491,489.75,491,7
20160701|2016-01-26 06:00,26,492.25,492.5,492.25,492.25,9
20160701|2016-01-26 06:30,26,492,492,491.75,491.75,5
20160701|2016-01-26 07:00,26,491.75,491.75,490.75,490.75,2
20160701|2016-01-26 07:30,26,491,492,491,491.25,19
20160701|2016-01-26 08:30,26,492.25,496,492,494.75,426
20160701|2016-01-26 09:00,26,495.25,496.75,492.75,493,205
20160701|2016-01-26 09:30,26,492.75,496.75,492.75,496.75,244
20160701|2016-01-26 10:00,26,496.75,499,496.75,497.75,260
20160701|2016-01-26 10:30,26,497.5,498.25,497,497.75,587
20160701|2016-01-26 11:00,26,497.75,498,497,497.75,518
20160701|2016-01-26 11:30,26,498,498.75,497.75,498.5,187
20160701|2016-01-26 12:00,26,498.5,498.75,497.75,498,48
20160701|2016-01-26 12:30,26,498,498.75,495.75,495.75,273
20160701|2016-01-26 13:00,26,495.75,496,494.5,494.75,200
20160701|2016-01-26 19:00,27,494.5,495,494.25,494.5,33
20160701|2016-01-26 19:30,27,495,495.5,495,495.5,4
20160701|2016-01-26 20:00,27,494.75,494.75,494.75,494.75,1
20160701|2016-01-27 01:00,27,495.75,495.75,495.5,495.5,20
20160701|2016-01-27 02:00,27,494.75,494.75,494.75,494.75,65
20160701|2016-01-27 02:30,27,495,495,494.75,495,5
20160701|2016-01-27 03:00,27,494.5,494.5,494,494,20
20160701|2016-01-27 03:30,27,495.25,495.25,494.75,494.75,53
20160701|2016-01-27 04:00,27,494,494.25,493.75,493.75,19
20160701|2016-01-27 04:30,27,494,494,492.75,492.75,9
20160701|2016-01-27 05:00,27,492.25,492.25,491.5,491.5,24
20160701|2016-01-27 05:30,27,491.5,491.75,491.25,491.75,7
20160701|2016-01-27 06:00,27,491.75,491.75,491.75,491.75,4
20160701|2016-01-27 06:30,27,491.75,492,491.75,491.75,15
20160701|2016-01-27 07:00,27,492,492.25,491.75,491.75,6
20160701|2016-01-27 07:30,27,491.75,492.25,491.5,492.25,24
20160701|2016-01-27 08:30,27,492,493.5,490.5,492.5,682
20160701|2016-01-27 09:00,27,492.25,493.25,492,492.25,117
20160701|2016-01-27 09:30,27,492.5,493.75,491,491,137
20160701|2016-01-27 10:00,27,490.75,490.75,484.5,485.25,873
20160701|2016-01-27 10:30,27,485.25,487,485.25,486.5,373
20160701|2016-01-27 11:00,27,486.25,487.25,486,487.25,87
20160701|2016-01-27 11:30,27,487,488.5,487,487.5,721
20160701|2016-01-27 12:00,27,487,487.75,486.5,487.5,247
20160701|2016-01-27 12:30,27,487.25,488.5,487.25,488,75
20160701|2016-01-27 13:00,27,488.25,489,487,488.5,420
20160701|2016-01-27 19:00,28,488.25,488.25,487,487,44
20160701|2016-01-27 21:00,28,487.75,487.75,487.75,487.75,1
20160701|2016-01-27 23:00,28,487.25,487.25,486.75,486.75,7
20160701|2016-01-28 01:00,28,486.75,486.75,486.75,486.75,1
20160701|2016-01-28 02:00,28,487,487,487,487,2
20160701|2016-01-28 02:30,28,487,487,487,487,1
20160701|2016-01-28 03:00,28,486.75,487,486.75,487,2
20160701|2016-01-28 03:30,28,487.25,487.75,487.25,487.5,26
20160701|2016-01-28 04:00,28,487.25,487.25,487.25,487.25,4
20160701|2016-01-28 04:30,28,487.25,487.5,487.25,487.5,31
20160701|2016-01-28 05:00,28,487.25,487.5,487.25,487.5,4
20160701|2016-01-28 05:30,28,487.25,487.25,486.75,487,3
20160701|2016-01-28 06:00,28,487.25,487.25,486.75,487,53
20160701|2016-01-28 06:30,28,486.75,486.75,486.75,486.75,3
20160701|2016-01-28 07:00,28,487,487,486.75,486.75,3
20160701|2016-01-28 07:30,28,487,487,486.75,486.75,4
20160701|2016-01-28 08:30,28,487.25,487.75,484.5,485.25,765
20160701|2016-01-28 09:00,28,485.75,486.5,484,484,427
20160701|2016-01-28 09:30,28,483.5,484,482.25,483.75,680
20160701|2016-01-28 10:00,28,483.5,485,483,484.5,247
20160701|2016-01-28 10:30,28,483.75,483.75,483,483.75,165
20160701|2016-01-28 11:00,28,484,484.5,483.5,483.5,37
20160701|2016-01-28 11:30,28,483.75,483.75,482.75,482.75,49
20160701|2016-01-28 12:00,28,483,484.5,483,483.75,179
20160701|2016-01-28 12:30,28,484,484.25,483.5,483.75,53
20160701|2016-01-28 13:00,28,483.75,484.75,483.25,483.75,365
20160701|2016-01-28 19:00,29,483.75,484.25,483.75,484.25,22
20160701|2016-01-28 20:00,29,484.25,484.25,484.25,484.25,12
20160701|2016-01-28 21:00,29,484.5,484.5,484.5,484.5,1
20160701|2016-01-28 21:30,29,484.25,484.25,484.25,484.25,1
20160701|2016-01-28 22:00,29,484,484.25,484,484.25,4
20160701|2016-01-28 22:30,29,484,484,484,484,1
20160701|2016-01-28 23:30,29,484.25,484.25,484.25,484.25,1
20160701|2016-01-29 00:00,29,484.25,484.75,484.25,484.75,8
20160701|2016-01-29 00:30,29,484.5,484.5,484.5,484.5,3
20160701|2016-01-29 01:00,29,484.5,484.75,484.5,484.75,34
20160701|2016-01-29 01:30,29,484.5,484.5,484.25,484.25,3
20160701|2016-01-29 03:00,29,484.5,484.5,483.75,483.75,6
20160701|2016-01-29 03:30,29,483.75,483.75,483.75,483.75,4
20160701|2016-01-29 04:00,29,483.75,484.25,483.25,483.25,41
20160701|2016-01-29 04:30,29,483.5,483.75,483.5,483.5,112
20160701|2016-01-29 05:00,29,483.25,483.25,483,483,4
20160701|2016-01-29 05:30,29,482.75,482.75,482.75,482.75,21
20160701|2016-01-29 06:00,29,482.75,483,482.75,482.75,9
20160701|2016-01-29 07:00,29,483.75,484,483.5,483.5,10
20160701|2016-01-29 07:30,29,483.75,483.75,483.5,483.75,10
20160701|2016-01-29 08:30,29,483.75,488.25,482.25,487.5,776
20160701|2016-01-29 09:00,29,487.5,488.25,485.25,485.75,164
20160701|2016-01-29 09:30,29,485.75,487.25,484.75,486.75,113
20160701|2016-01-29 10:00,29,487,487.5,485.75,486,233
20160701|2016-01-29 10:30,29,485.75,487,485.5,486.25,133
20160701|2016-01-29 11:00,29,486.5,487.5,486.5,487,51
20160701|2016-01-29 11:30,29,487.25,487.25,486.25,486.75,47
20160701|2016-01-29 12:00,29,486.75,487.5,486.75,486.75,53
20160701|2016-01-29 12:30,29,486.75,487.5,486,486.25,178
20160701|2016-01-29 13:00,29,486.5,491.25,486.5,490.25,623
20160701|2016-01-31 19:00,1,487.25,487.25,485.5,486.5,173
20160701|2016-01-31 20:00,1,486,486.5,486,486.5,4
20160701|2016-01-31 20:30,1,486.5,486.75,486,486,10
20160701|2016-01-31 21:00,1,488,488,488,488,2
20160701|2016-01-31 21:30,1,487.5,487.5,487,487,2
20160701|2016-02-01 00:00,1,486.25,486.25,485.5,485.5,6
20160701|2016-02-01 00:30,1,485.5,485.5,485,485,7
20160701|2016-02-01 01:00,1,485.5,485.5,485.5,485.5,1
20160701|2016-02-01 02:00,1,485.75,485.75,485.75,485.75,3
20160701|2016-02-01 02:30,1,485.75,485.75,485.75,485.75,2
20160701|2016-02-01 03:00,1,485.5,485.75,485.5,485.75,4
20160701|2016-02-01 03:30,1,485.5,485.5,484.5,484.5,19
20160701|2016-02-01 04:00,1,484.75,484.75,484.25,484.5,56
20160701|2016-02-01 04:30,1,484.75,484.75,484.75,484.75,12
20160701|2016-02-01 05:00,1,485,485.25,484.75,485,8
20160701|2016-02-01 05:30,1,484.75,484.75,484.75,484.75,2
20160701|2016-02-01 06:00,1,484.75,485,484.75,485,11
20160701|2016-02-01 06:30,1,485,485,484.5,484.5,7
20160701|2016-02-01 07:00,1,484.5,484.75,484,484.5,55
20160701|2016-02-01 07:30,1,484.25,484.25,484,484,71
20160701|2016-02-01 08:30,1,484,485.25,483.25,484,411
20160701|2016-02-01 09:00,1,484.5,485,483.25,484.5,319
20160701|2016-02-01 09:30,1,484.75,485.25,483.75,484.25,277
20160701|2016-02-01 10:00,1,484.25,484.25,483.5,483.5,220
20160701|2016-02-01 10:30,1,483.75,484.5,483.5,484.25,272
20160701|2016-02-01 11:00,1,484,484,482.75,483.5,255
20160701|2016-02-01 11:30,1,483.5,483.5,482.75,483,57
20160701|2016-02-01 12:00,1,483,483,482.25,482.5,221
20160701|2016-02-01 12:30,1,482.75,484,482.25,484,222
20160701|2016-02-01 13:00,1,484,487,483.75,486.25,461
20160701|2016-02-01 19:00,2,485.5,486,485.25,485.5,8
20160701|2016-02-01 19:30,2,485.75,485.75,485.75,485.75,9
20160701|2016-02-01 20:00,2,485.75,485.75,485.5,485.5,61
20160701|2016-02-01 21:00,2,485.5,485.5,485.5,485.5,3
20160701|2016-02-01 21:30,2,485.25,485.25,485.25,485.25,1
20160701|2016-02-01 22:00,2,485.25,485.25,485.25,485.25,14
20160701|2016-02-01 23:00,2,485.25,485.25,485.25,485.25,1
20160701|2016-02-01 23:30,2,485.25,485.5,485.25,485.5,11
20160701|2016-02-02 00:00,2,486,486.25,486,486.25,4
20160701|2016-02-02 00:30,2,486.25,486.25,486.25,486.25,2
20160701|2016-02-02 01:00,2,487,487,487,487,10
20160701|2016-02-02 01:30,2,487,487.25,487,487.25,19
20160701|2016-02-02 02:00,2,487.25,487.25,487.25,487.25,1
20160701|2016-02-02 02:30,2,487.25,487.25,486.75,486.75,7
20160701|2016-02-02 03:00,2,487,487,487,487,2
20160701|2016-02-02 03:30,2,486.75,486.75,486.25,486.25,3
20160701|2016-02-02 04:00,2,486.75,486.75,486.5,486.5,3
20160701|2016-02-02 04:30,2,486.25,486.25,486.25,486.25,3
20160701|2016-02-02 05:00,2,486,486,486,486,1
20160701|2016-02-02 05:30,2,485.5,485.5,485.25,485.25,53
20160701|2016-02-02 06:00,2,484.5,484.75,484.5,484.75,13
20160701|2016-02-02 06:30,2,484.5,484.75,484.5,484.75,71
20160701|2016-02-02 07:00,2,484.5,484.5,484.5,484.5,1
20160701|2016-02-02 07:30,2,484.5,484.5,484.5,484.5,10
20160701|2016-02-02 08:30,2,485,487,483,486.25,438
20160701|2016-02-02 09:00,2,486.5,488.75,485.75,488,358
20160701|2016-02-02 09:30,2,488.25,492,488.25,489.25,3239
20160701|2016-02-02 10:00,2,489.5,491,488.75,488.75,455
20160701|2016-02-02 10:30,2,489,489.75,488.25,488.75,166
20160701|2016-02-02 11:00,2,489,489,486.5,486.5,144
20160701|2016-02-02 11:30,2,486.5,487.5,486,487,130
20160701|2016-02-02 12:00,2,486.75,487,485.25,485.5,426
20160701|2016-02-02 12:30,2,485,485.5,484.25,484.25,132
20160701|2016-02-02 13:00,2,484.25,485.75,483.75,485.75,412
20160701|2016-02-02 19:00,3,485.5,485.5,484.5,485,51
20160701|2016-02-02 19:30,3,485.25,485.75,485.25,485.75,15
20160701|2016-02-02 20:00,3,485.75,485.75,485.75,485.75,17
20160701|2016-02-02 21:30,3,485.75,485.75,485.75,485.75,11
20160701|2016-02-02 22:00,3,486,486,486,486,2
20160701|2016-02-02 23:00,3,485.75,486,485.5,485.5,13
20160701|2016-02-03 00:00,3,485.5,485.5,485.5,485.5,17
20160701|2016-02-03 00:30,3,485.75,485.75,485.75,485.75,3
20160701|2016-02-03 01:30,3,485.75,485.75,485.75,485.75,5
20160701|2016-02-03 02:00,3,486,486,486,486,2
20160701|2016-02-03 02:30,3,486,486,486,486,1
20160701|2016-02-03 03:00,3,486,486,486,486,1
20160701|2016-02-03 03:30,3,485.75,486,485.5,486,14
20160701|2016-02-03 04:00,3,486,486,484.5,484.5,103
20160701|2016-02-03 04:30,3,484.75,485,484.5,484.75,45
20160701|2016-02-03 05:00,3,484.75,485,484.75,484.75,7
20160701|2016-02-03 05:30,3,485.25,485.25,485.25,485.25,2
20160701|2016-02-03 06:00,3,485.25,485.25,485,485.25,6
20160701|2016-02-03 07:00,3,484.25,484.25,484,484.25,13
20160701|2016-02-03 07:30,3,484.25,484.5,484.25,484.5,4
20160701|2016-02-03 08:30,3,484.5,488.5,484.5,487.75,489
20160701|2016-02-03 09:00,3,487.75,488.75,487,487,673
20160701|2016-02-03 09:30,3,487,487.75,485.75,487.75,269
20160701|2016-02-03 10:00,3,488,488.25,487,487.75,460
20160701|2016-02-03 10:30,3,488,488,486.5,486.75,96
20160701|2016-02-03 11:00,3,486.25,487.25,486,487.25,131
20160701|2016-02-03 11:30,3,487.5,487.75,486.75,486.75,120
20160701|2016-02-03 12:00,3,486.75,486.75,484.5,485,297
20160701|2016-02-03 12:30,3,485,485,484.5,484.5,46
20160701|2016-02-03 13:00,3,484.75,488.75,484.5,487.75,367
20160701|2016-02-03 19:00,4,487.25,488.5,487.25,488.25,38
20160701|2016-02-03 19:30,4,488,488.5,488,488.5,45
20160701|2016-02-03 20:00,4,488.25,488.5,488.25,488.5,9
20160701|2016-02-03 20:30,4,488.5,488.5,488.5,488.5,5
20160701|2016-02-03 22:00,4,489,489,489,489,1
20160701|2016-02-03 22:30,4,489.25,489.25,489.25,489.25,1
20160701|2016-02-03 23:30,4,489,489,489,489,6
20160701|2016-02-04 00:00,4,489.25,489.5,489,489.5,121
20160701|2016-02-04 00:30,4,489,489.25,489,489.25,35
20160701|2016-02-04 01:00,4,489,489,488.75,488.75,5
20160701|2016-02-04 01:30,4,488.75,488.75,488.5,488.5,6
20160701|2016-02-04 02:30,4,488.5,488.75,488.5,488.75,17
20160701|2016-02-04 03:00,4,489,490,489,490,68
20160701|2016-02-04 03:30,4,490,490.25,489.5,489.5,9
20160701|2016-02-04 04:00,4,490,490,490,490,1
20160701|2016-02-04 04:30,4,489.75,490,489.5,489.75,64
20160701|2016-02-04 05:30,4,489.75,490.25,489.75,490,18
20160701|2016-02-04 06:00,4,489.75,490,489.75,490,8
20160701|2016-02-04 06:30,4,490,490.25,489.5,489.75,37
20160701|2016-02-04 07:00,4,489.75,490,489.75,490,126
20160701|2016-02-04 07:30,4,489.5,489.5,488.25,488.5,228
20160701|2016-02-04 08:30,4,488.25,489,485.75,486.25,669
20160701|2016-02-04 09:00,4,486,489,486,488.75,100
20160701|2016-02-04 09:30,4,489,489,485,485.25,253
20160701|2016-02-04 10:00,4,485.25,485.25,482,482.25,772
20160701|2016-02-04 10:30,4,482.25,483.5,481.75,483,279
20160701|2016-02-04 11:00,4,482.75,483.25,482.5,482.75,225
20160701|2016-02-04 11:30,4,482.75,483.5,481.75,481.75,328
20160701|2016-02-04 12:00,4,482,482.25,482,482,31
20160701|2016-02-04 12:30,4,481.75,482.25,481.25,481.5,35
20160701|2016-02-04 13:00,4,481.75,482,481.25,481.5,332
20160701|2016-02-04 19:00,5,481.25,482.5,481.25,482.25,55
20160701|2016-02-04 19:30,5,481.75,481.75,481.75,481.75,1
20160701|2016-02-04 20:00,5,482.25,482.25,481.75,481.75,2
20160701|2016-02-04 20:30,5,481.75,481.75,481.25,481.75,29
20160701|2016-02-04 21:00,5,481.25,481.5,481,481.25,35
20160701|2016-02-04 21:30,5,480.75,481,480.75,481,4
20160701|2016-02-04 22:00,5,481,481,481,481,1
20160701|2016-02-04 23:30,5,481,481.5,481,481.5,4
20160701|2016-02-05 00:00,5,481.25,481.25,481.25,481.25,3
20160701|2016-02-05 00:30,5,481.5,481.5,481.5,481.5,18
20160701|2016-02-05 01:00,5,481.25,481.25,481,481,6
20160701|2016-02-05 02:00,5,481.25,481.25,480.75,480.75,51
20160701|2016-02-05 02:30,5,480.75,481,480.25,480.5,209
20160701|2016-02-05 03:00,5,481,481,481,481,2
20160701|2016-02-05 03:30,5,481.25,481.75,481,481.75,49
20160701|2016-02-05 04:00,5,481.5,481.5,481.25,481.25,4
20160701|2016-02-05 04:30,5,481.25,481.25,480.75,480.75,67
20160701|2016-02-05 05:00,5,481,481,480.75,480.75,49
20160701|2016-02-05 05:30,5,480.75,481,480.5,481,14
20160701|2016-02-05 06:00,5,480.75,480.75,480.75,480.75,3
20160701|2016-02-05 06:30,5,481,481.25,481,481.25,6
20160701|2016-02-05 07:00,5,481.25,481.5,480.75,480.75,47
20160701|2016-02-05 07:30,5,480.75,481.25,480.5,480.5,12
20160701|2016-02-05 08:30,5,479.75,480.25,476.25,477.75,1257
20160701|2016-02-05 09:00,5,477.5,479.25,476.75,477.5,387
20160701|2016-02-05 09:30,5,477.5,477.5,475.75,476.5,346
20160701|2016-02-05 10:00,5,476.25,476.5,475.75,476,288
20160701|2016-02-05 10:30,5,475.75,476.5,475.75,476.25,98
20160701|2016-02-05 11:00,5,476,476.25,475.5,475.75,344
20160701|2016-02-05 11:30,5,475.75,475.75,475.25,475.75,189
20160701|2016-02-05 12:00,5,475.75,476.75,475.75,476.75,146
20160701|2016-02-05 12:30,5,476.75,476.75,476,476,541
20160701|2016-02-05 13:00,5,476,477,475.25,475.5,527
20160701|2016-02-07 19:00,8,475,475.5,475,475.25,106
20160701|2016-02-07 20:00,8,475.25,475.25,475,475.25,4
20160701|2016-02-07 20:30,8,475.5,475.5,475.25,475.5,17
20160701|2016-02-07 21:30,8,475.25,475.25,475.25,475.25,1
20160701|2016-02-07 22:00,8,475.5,475.5,475.5,475.5,1
20160701|2016-02-08 00:00,8,475.25,475.5,475.25,475.5,21
20160701|2016-02-08 01:00,8,475.25,475.25,475.25,475.25,1
20160701|2016-02-08 01:30,8,475.5,475.5,475.5,475.5,1
20160701|2016-02-08 02:00,8,475.25,475.5,475.25,475.25,8
20160701|2016-02-08 02:30,8,475.25,475.25,475,475,74
20160701|2016-02-08 03:00,8,474.75,474.75,474.25,474.75,35
20160701|2016-02-08 03:30,8,474.5,474.75,474.5,474.5,12
20160701|2016-02-08 04:00,8,474.5,474.75,474.5,474.5,17
20160701|2016-02-08 04:30,8,474.5,474.5,474.5,474.5,10
20160701|2016-02-08 05:00,8,474.25,474.25,474.25,474.25,2
20160701|2016-02-08 05:30,8,474.25,474.25,474,474,24
20160701|2016-02-08 06:00,8,474,474.5,473.75,473.75,89
20160701|2016-02-08 06:30,8,473.75,474,472.75,473,348
20160701|2016-02-08 07:00,8,472.75,472.75,472.25,472.5,259
20160701|2016-02-08 07:30,8,472.75,472.75,472.5,472.5,6
20160701|2016-02-08 08:30,8,473,475.5,471,474,820
20160701|2016-02-08 09:00,8,474,477,473.75,475.5,400
20160701|2016-02-08 09:30,8,475.75,476.25,472.75,473,225
20160701|2016-02-08 10:00,8,473,474,473,473.25,229
20160701|2016-02-08 10:30,8,473.25,474,470,470.5,779
20160701|2016-02-08 11:00,8,470.5,471.25,470,470.5,462
20160701|2016-02-08 11:30,8,470.5,470.5,468.25,468.5,658
20160701|2016-02-08 12:00,8,468.5,469.75,468.25,468.5,262
20160701|2016-02-08 12:30,8,468.5,469,467.75,468,380
20160701|2016-02-08 13:00,8,468,469,467.25,468.5,1220
20160701|2016-02-08 19:00,9,468.25,468.5,468.25,468.25,29
20160701|2016-02-08 19:30,9,468.5,468.5,468.5,468.5,9
20160701|2016-02-08 20:00,9,468,468,467.5,468,15
20160701|2016-02-08 20:30,9,467.75,468,467.5,468,7
20160701|2016-02-08 21:00,9,468.5,468.5,468.5,468.5,30
20160701|2016-02-08 21:30,9,468.75,468.75,468.75,468.75,1
20160701|2016-02-08 22:30,9,468.75,468.75,468.75,468.75,1
20160701|2016-02-08 23:30,9,468.5,468.5,468.5,468.5,1
20160701|2016-02-09 00:00,9,468.5,468.5,468.5,468.5,1
20160701|2016-02-09 00:30,9,468.5,468.5,468.5,468.5,6
20160701|2016-02-09 01:00,9,468.75,469.25,468.75,469,18
20160701|2016-02-09 01:30,9,469,469.25,469,469.25,11
20160701|2016-02-09 02:00,9,469,469,469,469,3
20160701|2016-02-09 02:30,9,469,469,469,469,1
20160701|2016-02-09 03:00,9,468.75,468.75,468.75,468.75,1
20160701|2016-02-09 04:00,9,468.5,469,468.5,469,2
20160701|2016-02-09 04:30,9,469,469.5,469,469,18
20160701|2016-02-09 05:00,9,469.25,469.5,469,469.25,38
20160701|2016-02-09 05:30,9,469.25,469.5,469,469,53
20160701|2016-02-09 06:00,9,469,469,468.75,469,7
20160701|2016-02-09 06:30,9,469,469.25,468,468.25,75
20160701|2016-02-09 07:00,9,468.25,469,468.25,468.5,13
20160701|2016-02-09 07:30,9,468.5,468.5,468.25,468.5,10
20160701|2016-02-09 08:30,9,468.25,469,466,466.75,591
20160701|2016-02-09 09:00,9,466.75,469.25,466.75,467,275
20160701|2016-02-09 09:30,9,466.75,467,466.5,466.75,105
20160701|2016-02-09 10:00,9,466.75,467.75,466.5,466.75,232
20160701|2016-02-09 10:30,9,467.25,467.25,466,466.75,313
20160701|2016-02-09 11:00,9,466.75,468.25,464.5,465.75,1053
20160701|2016-02-09 11:30,9,465.75,466.75,465.25,465.5,163
20160701|2016-02-09 12:00,9,465.5,465.75,464.5,464.75,227
20160701|2016-02-09 12:30,9,464.75,466,464.75,465.5,474
20160701|2016-02-09 13:00,9,465.5,467.25,465.25,466.25,304
20160701|2016-02-09 19:00,10,467,467,466,466.25,56
20160701|2016-02-09 20:00,10,465.75,465.75,465.75,465.75,1
20160701|2016-02-09 22:00,10,465.75,465.75,465.75,465.75,2
20160701|2016-02-09 23:00,10,466.5,466.5,466.5,466.5,10
20160701|2016-02-10 00:00,10,466.5,467.25,466.5,467.25,55
20160701|2016-02-10 01:00,10,466.25,466.5,466.25,466.5,2
20160701|2016-02-10 01:30,10,466.75,466.75,466.75,466.75,5
20160701|2016-02-10 02:30,10,466.5,466.75,466.5,466.75,2
20160701|2016-02-10 03:00,10,466.75,466.75,466.5,466.5,15
20160701|2016-02-10 03:30,10,466.5,466.75,466.25,466.25,61
20160701|2016-02-10 04:00,10,466,466,465.25,465.25,133
20160701|2016-02-10 04:30,10,465.25,465.25,465.25,465.25,5
20160701|2016-02-10 05:00,10,465.25,465.25,465,465,14
20160701|2016-02-10 05:30,10,465.25,465.5,465.25,465.5,11
20160701|2016-02-10 06:00,10,465,465,465,465,6
20160701|2016-02-10 06:30,10,465.5,465.5,465.5,465.5,3
20160701|2016-02-10 07:00,10,465.5,465.75,465,465.75,30
20160701|2016-02-10 07:30,10,465.5,465.75,465.5,465.75,4
20160701|2016-02-10 08:30,10,465.5,468.5,465.25,467.75,185
20160701|2016-02-10 09:00,10,467.75,468.25,467.25,468,65
20160701|2016-02-10 09:30,10,467.75,469.75,467.25,468,310
20160701|2016-02-10 10:00,10,468.25,468.75,467,467.75,249
20160701|2016-02-10 10:30,10,467.75,469.25,467.25,468.75,322
20160701|2016-02-10 11:00,10,469,470,468.75,469.75,182
20160701|2016-02-10 11:30,10,470,470.5,469.75,470.5,393
20160701|2016-02-10 12:00,10,470.5,471,469.25,469.75,472
20160701|2016-02-10 12:30,10,469.75,469.75,468.25,469,571
20160701|2016-02-10 13:00,10,469,469.75,468.25,468.25,341
20160701|2016-02-10 19:00,11,468.25,470,468,470,7
20160701|2016-02-10 19:30,11,470,470,469.75,469.75,11
20160701|2016-02-10 21:30,11,469.75,469.75,469.5,469.5,5
20160701|2016-02-10 23:00,11,469.5,470,469.5,470,9
20160701|2016-02-10 23:30,11,470.5,470.5,470.5,470.5,2
20160701|2016-02-11 01:00,11,470.5,470.75,470.5,470.75,3
20160701|2016-02-11 01:30,11,470.5,471.5,470.5,471.5,88
20160701|2016-02-11 02:00,11,471.5,471.75,471.25,471.5,63
20160701|2016-02-11 02:30,11,471.75,472,471.25,471.5,24
20160701|2016-02-11 03:00,11,471.5,471.5,471,471,6
20160701|2016-02-11 03:30,11,471,472.25,471,472.25,13
20160701|2016-02-11 04:00,11,472.25,472.5,472,472.25,77
20160701|2016-02-11 04:30,11,472.25,472.5,472.25,472.25,29
20160701|2016-02-11 05:00,11,472.25,472.25,472,472,23
20160701|2016-02-11 05:30,11,472.25,472.25,472,472,6
20160701|2016-02-11 06:00,11,472,472,471.5,471.75,36
20160701|2016-02-11 06:30,11,471.75,472.25,471.75,472.25,32
20160701|2016-02-11 07:00,11,472.5,472.5,471.5,471.75,131
20160701|2016-02-11 07:30,11,471.5,471.75,471,471,73
20160701|2016-02-11 08:30,11,471,474.5,470,474.25,1254
20160701|2016-02-11 09:00,11,474.25,475,472.25,472.5,269
20160701|2016-02-11 09:30,11,472.5,473.5,471.75,473,270
20160701|2016-02-11 10:00,11,472.75,473.25,470.75,471.25,123
20160701|2016-02-11 10:30,11,471.25,472.25,470.75,471.5,259
20160701|2016-02-11 11:00,11,471.5,471.5,470,470,259
20160701|2016-02-11 11:30,11,470,470,468.5,469,412
20160701|2016-02-11 12:00,11,469,469.75,469,469,48
20160701|2016-02-11 12:30,11,469.25,469.25,468.25,468.75,98
20160701|2016-02-11 13:00,11,468.75,469,468.25,468.25,223
20160701|2016-02-11 19:00,12,469.5,470,469.5,470,16
20160701|2016-02-11 19:30,12,470,470,470,470,2
20160701|2016-02-11 20:00,12,469.5,469.5,469.5,469.5,1
20160701|2016-02-11 20:30,12,470,470,470,470,2
20160701|2016-02-11 21:30,12,470,470,470,470,1
20160701|2016-02-11 22:00,12,470,470,470,470,2
20160701|2016-02-11 22:30,12,470.25,470.25,470,470,15
20160701|2016-02-11 23:00,12,470,470,469.75,469.75,2
20160701|2016-02-11 23:30,12,469.75,469.75,469.75,469.75,2
20160701|2016-02-12 00:00,12,469.75,470.25,469.75,470,20
20160701|2016-02-12 00:30,12,470.25,470.5,470.25,470.25,6
20160701|2016-02-12 01:00,12,470.25,470.25,470.25,470.25,10
20160701|2016-02-12 02:00,12,470.5,470.5,470.5,470.5,4
20160701|2016-02-12 02:30,12,470.5,470.5,470.25,470.5,5
20160701|2016-02-12 03:00,12,470.75,470.75,470.75,470.75,37
20160701|2016-02-12 03:30,12,470.5,470.75,470,470,35
20160701|2016-02-12 04:00,12,470,470.25,470,470.25,9
20160701|2016-02-12 04:30,12,470.5,470.5,470.5,470.5,11
20160701|2016-02-12 05:00,12,470.5,470.5,470.5,470.5,4
20160701|2016-02-12 05:30,12,470,470,470,470,2
20160701|2016-02-12 06:00,12,470.5,470.5,470.25,470.5,4
20160701|2016-02-12 06:30,12,470.75,471.75,470.75,471.5,31
20160701|2016-02-12 07:00,12,471.25,471.5,471,471.25,98
20160701|2016-02-12 07:30,12,471.25,471.5,471.25,471.5,42
20160701|2016-02-12 08:30,12,471.75,472,467.5,467.5,445
20160701|2016-02-12 09:00,12,467.25,470,466,468.5,389
20160701|2016-02-12 09:30,12,468.75,470,467.75,468.75,189
20160701|2016-02-12 10:00,12,469.25,470.25,469,469.75,139
20160701|2016-02-12 10:30,12,469.75,472.25,469,471.75,356
20160701|2016-02-12 11:00,12,472,472.25,471.25,472,192
20160701|2016-02-12 11:30,12,472,472,469.25,469.25,161
20160701|2016-02-12 12:00,12,469.5,469.5,468,468.5,262
20160701|2016-02-12 12:30,12,468.25,468.75,468,468.25,265
20160701|2016-02-12 13:00,12,468.25,469,467.5,468.25,538
20160701|2016-02-15 19:00,16,469.75,474.5,469.75,473.75,368
20160701|2016-02-15 19:30,16,473.5,474,473.5,473.75,28
20160701|2016-02-15 20:00,16,473.5,473.75,473.5,473.75,15
20160701|2016-02-15 20:30,16,473.5,473.75,473.5,473.75,12
20160701|2016-02-15 21:00,16,473.75,474,473.75,474,2
20160701|2016-02-15 21:30,16,474,474,473.75,473.75,4
20160701|2016-02-15 22:00,16,473.75,473.75,473.75,473.75,5
20160701|2016-02-15 22:30,16,473.75,473.75,473.75,473.75,1
20160701|2016-02-15 23:30,16,473.75,473.75,473.75,473.75,2
20160701|2016-02-16 00:00,16,473.75,473.75,473.75,473.75,1
20160701|2016-02-16 00:30,16,473.75,473.75,473.75,473.75,1
20160701|2016-02-16 01:00,16,474,475,473.75,473.75,38
20160701|2016-02-16 02:00,16,474.25,474.25,474.25,474.25,3
20160701|2016-02-16 02:30,16,474.5,474.5,474.5,474.5,11
20160701|2016-02-16 03:00,16,474.5,474.75,474.5,474.5,51
20160701|2016-02-16 03:30,16,474.25,474.5,474,474,17
20160701|2016-02-16 04:00,16,474,474.25,473.5,473.5,123
20160701|2016-02-16 04:30,16,473.25,473.25,473,473,59
20160701|2016-02-16 05:00,16,473,473,472.75,472.75,2
20160701|2016-02-16 05:30,16,473,473,472.75,472.75,4
20160701|2016-02-16 06:00,16,473.25,473.5,472.25,472.25,62
20160701|2016-02-16 06:30,16,472.25,472.25,472,472,22
20160701|2016-02-16 07:00,16,472.5,472.5,471.75,472.25,51
20160701|2016-02-16 07:30,16,472,472.25,471.75,471.75,43
20160701|2016-02-16 08:30,16,471.75,472,469.5,470,557
20160701|2016-02-16 09:00,16,470,471,470,470.5,219
20160701|2016-02-16 09:30,16,470.75,471.25,470.25,471,294
20160701|2016-02-16 10:00,16,471,471.25,469.75,470.5,552
20160701|2016-02-16 10:30,16,470.5,472.5,470.5,472.25,205
20160701|2016-02-16 11:00,16,472,473,472,472.5,334
20160701|2016-02-16 11:30,16,472.25,474.75,472.25,473.75,449
20160701|2016-02-16 12:00,16,473.75,474.25,472.75,473.25,239
20160701|2016-02-16 12:30,16,473.5,474,473,473.5,276
20160701|2016-02-16 13:00,16,473.5,474.5,473.25,473.25,650
20160701|2016-02-16 19:00,17,474,474.5,473.75,474.25,152
20160701|2016-02-16 20:00,17,474,474,474,474,2
20160701|2016-02-16 21:30,17,473.5,473.75,473.5,473.5,12
20160701|2016-02-16 22:00,17,473.75,473.75,473.5,473.5,13
20160701|2016-02-16 22:30,17,473.25,473.25,473.25,473.25,10
20160701|2016-02-16 23:00,17,473,473,473,473,9
20160701|2016-02-16 23:30,17,473,473,473,473,36
20160701|2016-02-17 00:00,17,473,473,473,473,44
20160701|2016-02-17 00:30,17,473.25,473.25,473.25,473.25,21
20160701|2016-02-17 01:00,17,473.25,473.25,473.25,473.25,2
20160701|2016-02-17 01:30,17,473.25,473.25,472.75,473,43
20160701|2016-02-17 02:30,17,473,473,473,473,1
20160701|2016-02-17 03:00,17,473.25,473.25,473,473,26
20160701|2016-02-17 03:30,17,472.75,472.75,472.75,472.75,1
20160701|2016-02-17 04:00,17,472.75,472.75,472.75,472.75,14
20160701|2016-02-17 04:30,17,472.75,472.75,472.75,472.75,24
20160701|2016-02-17 05:30,17,472.75,473,472.75,473,3
20160701|2016-02-17 06:00,17,472.75,473,472.75,473,6
20160701|2016-02-17 06:30,17,472.75,473,472.75,473,5
20160701|2016-02-17 07:00,17,473,473.25,473,473.25,29
20160701|2016-02-17 07:30,17,473,473.25,473,473,62
20160701|2016-02-17 08:30,17,473,477.5,472.75,476.25,1073
20160701|2016-02-17 09:00,17,476.5,478.75,476.5,478.25,767
20160701|2016-02-17 09:30,17,478.5,479.75,478,478.5,914
20160701|2016-02-17 10:00,17,478.75,479,477.25,477.25,261
20160701|2016-02-17 10:30,17,477.25,478.5,477,478,227
20160701|2016-02-17 11:00,17,477.75,477.75,477.25,477.5,81
20160701|2016-02-17 11:30,17,477.5,478,477.25,477.75,113
20160701|2016-02-17 12:00,17,478,478,477.25,477.75,112
20160701|2016-02-17 12:30,17,477.5,479.75,477.5,479.25,220
20160701|2016-02-17 13:00,17,479.25,480.5,479,479.75,863
20160701|2016-02-17 19:00,18,480.75,480.75,479.5,480.5,219
20160701|2016-02-17 19:30,18,480.25,480.25,480,480,3
20160701|2016-02-17 20:30,18,480.25,480.5,480.25,480.25,15
20160701|2016-02-17 21:30,18,479.5,479.5,479.5,479.5,1
20160701|2016-02-17 23:30,18,478.75,478.75,478.75,478.75,1
20160701|2016-02-18 00:00,18,479,479,479,479,1
20160701|2016-02-18 00:30,18,478.75,478.75,478.25,478.25,23
20160701|2016-02-18 01:00,18,478.5,478.5,478.25,478.25,10
20160701|2016-02-18 01:30,18,478.5,478.75,478.5,478.75,5
20160701|2016-02-18 02:00,18,478.75,478.75,478.75,478.75,14
20160701|2016-02-18 03:30,18,479.75,479.75,479.75,479.75,2
20160701|2016-02-18 04:00,18,479.25,479.25,479,479,7
20160701|2016-02-18 04:30,18,478.5,478.5,478.25,478.5,6
20160701|2016-02-18 05:00,18,478.5,478.75,478.25,478.5,11
20160701|2016-02-18 05:30,18,478.25,478.5,478.25,478.5,3
20160701|2016-02-18 06:00,18,479,479,478.75,478.75,35
20160701|2016-02-18 06:30,18,478.5,478.5,478.5,478.5,5
20160701|2016-02-18 07:00,18,478.25,478.5,478.25,478.5,20
20160701|2016-02-18 07:30,18,478.5,478.5,478.25,478.5,13
20160701|2016-02-18 08:30,18,478.25,479,477.25,477.5,383
20160701|2016-02-18 09:00,18,477.5,478.5,477.25,478.5,185
20160701|2016-02-18 09:30,18,478.5,479.25,477.75,478,460
20160701|2016-02-18 10:00,18,477.5,477.75,475.25,476.5,727
20160701|2016-02-18 10:30,18,476.75,477.5,476.25,477.5,260
20160701|2016-02-18 11:00,18,477.25,477.25,476,476,166
20160701|2016-02-18 11:30,18,476,476,475,475.5,347
20160701|2016-02-18 12:00,18,475.75,475.75,475,475,68
20160701|2016-02-18 12:30,18,475,475.75,475,475.75,124
20160701|2016-02-18 13:00,18,475.75,476.75,475.25,476.25,597
20160701|2016-02-18 19:00,19,476.25,476.25,475.5,476,18
20160701|2016-02-18 19:30,19,476,476.25,476,476.25,4
20160701|2016-02-18 20:30,19,475.5,475.5,475,475,14
20160701|2016-02-18 21:00,19,475,475,475,475,2
20160701|2016-02-18 22:00,19,475,475,475,475,1
20160701|2016-02-18 23:30,19,475.25,475.25,475.25,475.25,10
20160701|2016-02-19 00:00,19,475,475,474.75,474.75,16
20160701|2016-02-19 00:30,19,474.75,474.75,474.75,474.75,16
20160701|2016-02-19 01:00,19,474.75,475,474.75,475,21
20160701|2016-02-19 01:30,19,475,475,474.75,474.75,2
20160701|2016-02-19 02:00,19,475.25,475.25,475,475,5
20160701|2016-02-19 02:30,19,474.75,475,474.75,475,4
20160701|2016-02-19 03:00,19,474.5,474.75,474.5,474.75,12
20160701|2016-02-19 03:30,19,474.5,474.5,474.5,474.5,5
20160701|2016-02-19 04:00,19,474.5,474.75,474.25,474.75,15
20160701|2016-02-19 04:30,19,474.5,474.5,474,474.25,97
20160701|2016-02-19 05:00,19,474.25,474.25,474,474.25,77
20160701|2016-02-19 05:30,19,474.25,474.5,474.25,474.25,35
20160701|2016-02-19 06:00,19,474.5,474.5,474.25,474.25,4
20160701|2016-02-19 06:30,19,474.5,475.25,474.5,475.25,21
20160701|2016-02-19 07:00,19,475.5,475.5,475.25,475.25,32
20160701|2016-02-19 07:30,19,475.25,476,475.25,476,47
20160701|2016-02-19 08:30,19,475.5,477.5,474.75,475.25,637
20160701|2016-02-19 09:00,19,475,476.75,475,475.5,325
20160701|2016-02-19 09:30,19,475.75,476.25,475,475.75,206
20160701|2016-02-19 10:00,19,475.5,476,475,475.25,187
20160701|2016-02-19 10:30,19,475.25,476,475.25,475.5,298
20160701|2016-02-19 11:00,19,475.5,475.5,475,475.5,48
20160701|2016-02-19 11:30,19,475.25,475.25,474,474.25,319
20160701|2016-02-19 12:00,19,474.25,475.75,474,475.5,278
20160701|2016-02-19 12:30,19,475.25,476.75,475.25,475.75,689
20160701|2016-02-19 13:00,19,475.75,475.75,473.25,473.25,910
20160701|2016-02-21 19:00,22,473.25,475.75,473,475.75,84
20160701|2016-02-21 19:30,22,475,475,475,475,1
20160701|2016-02-21 20:00,22,475,475,475,475,25
20160701|2016-02-21 20:30,22,475.25,475.25,475.25,475.25,2
20160701|2016-02-21 21:30,22,475.5,475.5,475.5,475.5,3
20160701|2016-02-21 22:00,22,475,475.5,475,475.5,16
20160701|2016-02-21 23:00,22,475.75,476,475.75,475.75,6
20160701|2016-02-22 00:00,22,476,476,475.75,475.75,15
20160701|2016-02-22 00:30,22,475.75,475.75,475.75,475.75,2
20160701|2016-02-22 01:30,22,475.75,475.75,475.75,475.75,3
20160701|2016-02-22 02:00,22,476,476.25,476,476.25,4
20160701|2016-02-22 02:30,22,476,476,476,476,5
20160701|2016-02-22 03:00,22,476.25,476.5,476.25,476.25,106
20160701|2016-02-22 03:30,22,476.25,476.75,476.25,476.75,11
20160701|2016-02-22 04:00,22,476.75,476.75,476.5,476.75,25
20160701|2016-02-22 04:30,22,476.75,476.75,476.25,476.5,33
20160701|2016-02-22 05:00,22,476.5,476.5,476.25,476.25,16
20160701|2016-02-22 05:30,22,476.25,476.25,476.25,476.25,3
20160701|2016-02-22 06:00,22,476.25,476.25,475.5,476,22
20160701|2016-02-22 06:30,22,476,476.25,475.75,475.75,13
20160701|2016-02-22 07:00,22,475.5,476.25,475.25,476.25,40
20160701|2016-02-22 07:30,22,476.25,476.25,476,476,54
20160701|2016-02-22 08:30,22,475.5,476,474,475,744
20160701|2016-02-22 09:00,22,474.75,475.25,471,471.5,1185
20160701|2016-02-22 09:30,22,471.5,473.75,470.75,473.25,1244
20160701|2016-02-22 10:00,22,473.5,474.5,473,473.25,432
20160701|2016-02-22 10:30,22,473.25,474,472.75,473.5,220
20160701|2016-02-22 11:00,22,473.25,473.5,472.25,472.75,122
20160701|2016-02-22 11:30,22,472.5,473.25,472.5,473,173
20160701|2016-02-22 12:00,22,473,473,471.75,472.25,197
20160701|2016-02-22 12:30,22,472.25,472.75,472,472.5,183
20160701|2016-02-22 13:00,22,472.75,472.75,471.25,471.75,558
20160701|2016-02-22 19:00,23,471,472.25,470.75,472.25,171
20160701|2016-02-22 19:30,23,472.25,472.5,472,472,6
20160701|2016-02-22 20:30,23,472.25,472.25,472.25,472.25,1
20160701|2016-02-22 21:00,23,471.5,472,471.5,472,4
20160701|2016-02-22 21:30,23,471,471.25,471,471,5
20160701|2016-02-22 22:00,23,471.5,471.5,471.5,471.5,2
20160701|2016-02-22 22:30,23,472,472,472,472,2
20160701|2016-02-22 23:00,23,472.25,472.25,472.25,472.25,1
20160701|2016-02-22 23:30,23,472.5,472.5,472,472.5,34
20160701|2016-02-23 00:00,23,472.25,472.75,472.25,472.75,13
20160701|2016-02-23 01:00,23,472.25,472.5,472,472.5,333
20160701|2016-02-23 01:30,23,472.5,472.5,472.25,472.25,6
20160701|2016-02-23 02:00,23,472.25,472.25,472.25,472.25,20
20160701|2016-02-23 02:30,23,472.25,472.25,472.25,472.25,3
20160701|2016-02-23 03:00,23,472,472,471.75,472,13
20160701|2016-02-23 03:30,23,472.25,472.25,472.25,472.25,2
20160701|2016-02-23 04:00,23,472.5,472.5,471.75,472.25,10
20160701|2016-02-23 04:30,23,472.25,472.5,472.25,472.5,5
20160701|2016-02-23 05:00,23,472.75,473.25,472.75,473.25,15
20160701|2016-02-23 05:30,23,473.25,473.25,472.75,473,21
20160701|2016-02-23 06:00,23,472.75,472.75,472.75,472.75,4
20160701|2016-02-23 06:30,23,472.5,473,472.5,473,29
20160701|2016-02-23 07:00,23,473,473,472.5,472.5,52
20160701|2016-02-23 07:30,23,472.5,472.75,472.5,472.5,19
20160701|2016-02-23 08:30,23,472.25,472.5,470.5,471.5,894
20160701|2016-02-23 09:00,23,471.25,471.5,470,471.25,928
20160701|2016-02-23 09:30,23,471.25,471.25,468,468.25,937
20160701|2016-02-23 10:00,23,468.25,468.25,465.5,467,2161
20160701|2016-02-23 10:30,23,467,468,467,467,351
20160701|2016-02-23 11:00,23,467,467,466,466.75,353
20160701|2016-02-23 11:30,23,466.5,466.5,465.5,465.75,441
20160701|2016-02-23 12:00,23,465.75,466,464.25,464.75,1575
20160701|2016-02-23 12:30,23,464.5,464.75,463.5,464.25,734
20160701|2016-02-23 13:00,23,464.5,465,463.75,463.75,883
20160701|2016-02-23 19:00,24,464,464.5,464,464,74
20160701|2016-02-23 19:30,24,464,464,463.5,464,49
20160701|2016-02-23 20:00,24,463.75,463.75,463.5,463.5,2
20160701|2016-02-23 20:30,24,463.5,464,463.5,464,10
20160701|2016-02-23 21:00,24,463.75,463.75,463.5,463.5,15
20160701|2016-02-23 21:30,24,463.5,463.5,463,463.25,225
20160701|2016-02-23 22:00,24,463.5,464,463.25,464,40
20160701|2016-02-23 22:30,24,463.75,463.75,463.5,463.75,24
20160701|2016-02-23 23:30,24,464,464,463.75,463.75,4
20160701|2016-02-24 00:00,24,463.5,463.75,463.5,463.75,6
20160701|2016-02-24 00:30,24,463.75,463.75,463.5,463.75,49
20160701|2016-02-24 01:00,24,463.75,464,463.75,464,15
20160701|2016-02-24 01:30,24,463.75,464,463.25,463.5,176
20160701|2016-02-24 02:00,24,463.5,463.5,463,463.25,41
20160701|2016-02-24 02:30,24,463.25,463.25,463,463,21
20160701|2016-02-24 03:00,24,462.75,462.75,462.75,462.75,8
20160701|2016-02-24 03:30,24,462.75,463,462.75,463,18
20160701|2016-02-24 04:00,24,463,463,462.5,462.5,3
20160701|2016-02-24 04:30,24,463,463,462.5,462.75,5
20160701|2016-02-24 05:00,24,462.75,463,462.5,463,17
20160701|2016-02-24 05:30,24,462.5,462.75,462.25,462.5,34
20160701|2016-02-24 06:00,24,462.5,462.5,462.25,462.5,11
20160701|2016-02-24 06:30,24,462.25,462.5,461.5,462.5,97
20160701|2016-02-24 07:00,24,462.5,463.25,462.25,463.25,59
20160701|2016-02-24 07:30,24,463.5,463.75,462.75,462.75,43
20160701|2016-02-24 08:30,24,463,464,461.5,463,1826
20160701|2016-02-24 09:00,24,462.75,464.75,462.75,464.25,1454
20160701|2016-02-24 09:30,24,464.25,464.5,460.25,460.5,1748
20160701|2016-02-24 10:00,24,460.5,460.75,457.25,457.25,3729
20160701|2016-02-24 10:30,24,457.25,459.25,455,459.25,3602
20160701|2016-02-24 11:00,24,459.5,462.25,458.5,458.75,1886
20160701|2016-02-24 11:30,24,459,461,458.75,460.75,1134
20160701|2016-02-24 12:00,24,460.75,462.25,460.25,461,966
20160701|2016-02-24 12:30,24,461,461.5,460,460.75,530
20160701|2016-02-24 13:00,24,460.5,461,459.25,460,2317
20160701|2016-02-24 19:00,25,459.75,462.25,459.75,462,231
20160701|2016-02-24 19:30,25,461.75,462,461.5,462,110
20160701|2016-02-24 20:00,25,461.75,461.75,461.5,461.5,44
20160701|2016-02-24 20:30,25,461.25,461.5,461.25,461.5,4
20160701|2016-02-24 21:00,25,461.75,461.75,461.75,461.75,4
20160701|2016-02-24 21:30,25,461.5,461.5,461.25,461.25,7
20160701|2016-02-24 22:00,25,461.5,461.75,461.5,461.75,3
20160701|2016-02-24 22:30,25,461.25,461.25,461.25,461.25,1
20160701|2016-02-24 23:00,25,461.25,461.25,461.25,461.25,2
20160701|2016-02-24 23:30,25,461.5,461.5,461.5,461.5,4
20160701|2016-02-25 00:00,25,461.75,461.75,461.5,461.5,4
20160701|2016-02-25 00:30,25,461.5,461.75,461.25,461.75,14
20160701|2016-02-25 01:00,25,461.75,462.5,461.75,462.5,26
20160701|2016-02-25 01:30,25,462.25,462.5,462.25,462.25,5
20160701|2016-02-25 02:00,25,462.25,462.75,462.25,462.75,159
20160701|2016-02-25 02:30,25,462.75,463.25,462.75,463,36
20160701|2016-02-25 03:00,25,463,463,462.75,463,6
20160701|2016-02-25 03:30,25,463,463.5,462.75,463.5,26
20160701|2016-02-25 04:00,25,463.5,463.75,463.5,463.5,13
20160701|2016-02-25 04:30,25,464,464,463.5,463.5,18
20160701|2016-02-25 05:00,25,463,463,462.75,462.75,10
20160701|2016-02-25 05:30,25,463,463.25,463,463,13
20160701|2016-02-25 06:30,25,462.75,462.75,462.25,462.5,19
20160701|2016-02-25 07:00,25,462.75,462.75,462.25,462.75,44
20160701|2016-02-25 07:30,25,463,463.75,463,463.5,50
20160701|2016-02-25 08:30,25,462.75,464,460.25,460.25,1222
20160701|2016-02-25 09:00,25,460,460.5,459,460,710
20160701|2016-02-25 09:30,25,459.75,460.5,458.5,460,508
20160701|2016-02-25 10:00,25,459.75,461,458,460.75,666
20160701|2016-02-25 10:30,25,460.75,462.5,460.75,461,669
20160701|2016-02-25 11:00,25,461.25,461.5,460.75,461.5,188
20160701|2016-02-25 11:30,25,461.5,461.75,460.5,460.5,406
20160701|2016-02-25 12:00,25,460.5,461.5,460.5,461,282
20160701|2016-02-25 12:30,25,461,462,460.5,461.5,238
20160701|2016-02-25 13:00,25,461.5,463,460.5,460.75,914
20160701|2016-02-25 19:00,26,463.75,463.75,461.75,462,207
20160701|2016-02-25 19:30,26,462.25,462.5,462.25,462.5,57
20160701|2016-02-25 20:00,26,462.5,462.5,462.5,462.5,1
20160701|2016-02-25 20:30,26,462.25,462.25,462.25,462.25,5
20160701|2016-02-25 21:00,26,462.25,462.25,462.25,462.25,5
20160701|2016-02-25 21:30,26,462.25,462.25,462.25,462.25,13
20160701|2016-02-25 22:00,26,462.5,462.5,462.25,462.25,10
20160701|2016-02-25 22:30,26,462.5,462.5,462.5,462.5,44
20160701|2016-02-25 23:00,26,462.25,462.25,462,462.25,60
20160701|2016-02-25 23:30,26,462.5,462.5,462.25,462.25,2
20160701|2016-02-26 00:00,26,462.25,462.75,462.25,462.75,14
20160701|2016-02-26 00:30,26,462.75,462.75,462.5,462.5,22
20160701|2016-02-26 01:00,26,462.5,462.75,462.5,462.75,2
20160701|2016-02-26 01:30,26,462.75,462.75,462.75,462.75,2
20160701|2016-02-26 02:00,26,463,463.25,462.5,463,20
20160701|2016-02-26 02:30,26,462.5,462.75,462.5,462.75,3
20160701|2016-02-26 03:30,26,463,463.25,463,463.25,13
20160701|2016-02-26 04:00,26,463.5,463.5,463.25,463.25,43
20160701|2016-02-26 04:30,26,463.25,463.75,463.25,463.75,61
20160701|2016-02-26 05:00,26,463.75,463.75,463.25,463.25,33
20160701|2016-02-26 05:30,26,463.25,463.25,463,463.25,16
20160701|2016-02-26 06:00,26,463,463.25,463,463,52
20160701|2016-02-26 06:30,26,463,463.25,463,463.25,28
20160701|2016-02-26 07:00,26,463.25,463.5,463,463,116
20160701|2016-02-26 07:30,26,463.25,463.5,463,463.5,38
20160701|2016-02-26 08:30,26,463.5,464,462.25,462.5,768
20160701|2016-02-26 09:00,26,462.5,462.5,459,461.25,1042
20160701|2016-02-26 09:30,26,461.5,461.5,460,460.75,325
20160701|2016-02-26 10:00,26,460.5,461,459.5,459.5,378
20160701|2016-02-26 10:30,26,459.75,460.5,459,459,681
20160701|2016-02-26 11:00,26,459,459,457,457.25,521
20160701|2016-02-26 11:30,26,457,457.75,457,457.5,406
20160701|2016-02-26 12:00,26,457.75,458.75,457.5,458.75,348
20160701|2016-02-26 12:30,26,458.5,459.25,458.25,458.75,366
20160701|2016-02-26 13:00,26,458.5,460.5,458,460.5,618
20160701|2016-02-28 19:00,29,461.75,462,460.75,460.75,164
20160701|2016-02-28 19:30,29,460.25,460.25,460,460,14
20160701|2016-02-28 20:00,29,460,460,460,460,26
20160701|2016-02-28 20:30,29,459.75,460,459.75,460,6
20160701|2016-02-28 21:00,29,460.25,460.75,460.25,460.75,3
20160701|2016-02-28 21:30,29,460.75,461,460.75,461,3
20160701|2016-02-28 22:00,29,461,461.25,460.75,461.25,6
20160701|2016-02-28 22:30,29,461.25,461.25,461.25,461.25,3
20160701|2016-02-28 23:00,29,461.25,461.25,461.25,461.25,5
20160701|2016-02-28 23:30,29,461.25,461.5,461.25,461.5,11
20160701|2016-02-29 00:00,29,461.5,461.75,461.5,461.75,3
20160701|2016-02-29 00:30,29,461.5,461.5,461.5,461.5,7
20160701|2016-02-29 01:00,29,461.5,461.5,461.5,461.5,2
20160701|2016-02-29 01:30,29,461.5,461.75,461.25,461.25,8
20160701|2016-02-29 02:00,29,461.25,461.25,461.25,461.25,2
20160701|2016-02-29 02:30,29,461.5,461.5,461,461,63
20160701|2016-02-29 03:00,29,461,461,461,461,14
20160701|2016-02-29 03:30,29,461.25,461.25,461,461,11
20160701|2016-02-29 04:00,29,461.25,461.25,461.25,461.25,3
20160701|2016-02-29 04:30,29,461.75,462,461.75,461.75,40
20160701|2016-02-29 05:00,29,461.75,461.75,461.25,461.5,92
20160701|2016-02-29 05:30,29,461.75,461.75,461.5,461.75,4
20160701|2016-02-29 06:00,29,462,462.5,462,462.25,52
20160701|2016-02-29 06:30,29,462.75,462.75,462.5,462.5,3
20160701|2016-02-29 07:00,29,462.25,462.75,462.25,462.5,65
20160701|2016-02-29 07:30,29,462.75,462.75,462.25,462.5,28
20160701|2016-02-29 08:30,29,462.25,462.25,459.5,460.75,788
20160701|2016-02-29 09:00,29,460.5,461.25,459.75,459.75,588
20160701|2016-02-29 09:30,29,459.5,461,457.25,459.75,1790
20160701|2016-02-29 10:00,29,460,460.75,458.75,459,256
20160701|2016-02-29 10:30,29,459,459.25,457.75,458.5,376
20160701|2016-02-29 11:00,29,458.5,460,458.5,459.25,431
20160701|2016-02-29 11:30,29,459.5,459.5,457.5,458.75,206
20160701|2016-02-29 12:00,29,459,459.75,458.5,459,188
20160701|2016-02-29 12:30,29,459.25,460,459.25,460,310
20160701|2016-02-29 13:00,29,460.25,460.75,459,459.5,1493
20160701|2016-02-29 19:00,1,459.75,459.75,459,459.5,75
20160701|2016-02-29 19:30,1,459.75,459.75,459.75,459.75,1
20160701|2016-02-29 20:00,1,459.75,459.75,459.75,459.75,2
20160701|2016-02-29 20:30,1,460,460.5,460,460.5,3
20160701|2016-02-29 21:00,1,460.25,460.25,460.25,460.25,3
20160701|2016-02-29 21:30,1,460,460.5,460,460.5,7
20160701|2016-02-29 22:00,1,460.5,460.5,460.5,460.5,12
20160701|2016-02-29 22:30,1,460.5,461,460.5,461,11
20160701|2016-02-29 23:00,1,460.75,460.75,460.75,460.75,4
20160701|2016-02-29 23:30,1,460.75,460.75,460.75,460.75,4
20160701|2016-03-01 00:00,1,461.25,461.25,461,461,3
20160701|2016-03-01 00:30,1,460.75,460.75,460.5,460.5,7
20160701|2016-03-01 01:00,1,460.75,460.75,460.75,460.75,3
20160701|2016-03-01 01:30,1,460.75,460.75,460.75,460.75,2
20160701|2016-03-01 02:00,1,460.5,460.75,460.25,460.75,16
20160701|2016-03-01 02:30,1,460.5,460.5,460.25,460.5,41
20160701|2016-03-01 03:00,1,460.5,460.75,460.5,460.75,3
20160701|2016-03-01 03:30,1,460.75,461,460.25,460.25,58
20160701|2016-03-01 04:00,1,460.25,460.25,459.75,459.75,89
20160701|2016-03-01 04:30,1,459.75,459.75,459.75,459.75,10
20160701|2016-03-01 05:00,1,459.5,459.5,459.5,459.5,48
20160701|2016-03-01 05:30,1,459.5,459.5,459.5,459.5,2
20160701|2016-03-01 06:00,1,459.25,460,459.25,459.25,9
20160701|2016-03-01 06:30,1,459.5,459.5,459,459,3
20160701|2016-03-01 07:00,1,459,459.5,458.5,458.5,31
20160701|2016-03-01 07:30,1,458.75,459,458.5,459,18
20160701|2016-03-01 08:30,1,459,459.25,455.5,455.75,1292
20160701|2016-03-01 09:00,1,455.75,457.75,454.5,456.75,1436
20160701|2016-03-01 09:30,1,456.75,456.75,454.75,455.75,629
20160701|2016-03-01 10:00,1,455.75,455.75,452.25,453.25,2018
20160701|2016-03-01 10:30,1,453.25,454.25,452.5,453.5,640
20160701|2016-03-01 11:00,1,453.5,453.75,452.5,453.5,415
20160701|2016-03-01 11:30,1,453.5,453.5,452,453,390
20160701|2016-03-01 12:00,1,453,453.75,452.5,453.5,251
20160701|2016-03-01 12:30,1,453.5,453.75,453,453.25,262
20160701|2016-03-01 13:00,1,453.25,453.75,452.25,452.75,1077
20160701|2016-03-01 19:00,2,453.75,453.75,453,453.5,50
20160701|2016-03-01 19:30,2,453.25,453.25,452.25,452.25,103
20160701|2016-03-01 20:00,2,452.25,452.75,452,452.75,53
20160701|2016-03-01 20:30,2,452.75,453.25,452.75,453.25,13
20160701|2016-03-01 21:00,2,453.25,453.25,453.25,453.25,2
20160701|2016-03-01 22:00,2,453.25,453.25,453.25,453.25,6
20160701|2016-03-01 22:30,2,453,453,453,453,25
20160701|2016-03-01 23:00,2,453.5,453.5,453.5,453.5,2
20160701|2016-03-01 23:30,2,453.75,454,453.75,454,4
20160701|2016-03-02 00:00,2,453.5,453.5,453.5,453.5,1
20160701|2016-03-02 01:00,2,453.75,453.75,453.75,453.75,4
20160701|2016-03-02 01:30,2,453.5,453.5,453.5,453.5,1
20160701|2016-03-02 02:00,2,453.75,453.75,453.25,453.75,8
20160701|2016-03-02 02:30,2,453.75,453.75,453.5,453.75,36
20160701|2016-03-02 03:00,2,454,454,453.75,453.75,19
20160701|2016-03-02 03:30,2,453.5,453.5,452.75,452.75,141
20160701|2016-03-02 04:00,2,452.75,453,452,452.75,137
20160701|2016-03-02 04:30,2,452.5,452.75,452.5,452.75,3
20160701|2016-03-02 05:00,2,452.5,453,452.5,452.75,59
20160701|2016-03-02 05:30,2,452.75,453,452.75,453,13
20160701|2016-03-02 06:00,2,453,453,452.75,452.75,38
20160701|2016-03-02 06:30,2,453,453,452.5,452.75,85
20160701|2016-03-02 07:00,2,452.5,452.75,452,452.25,83
20160701|2016-03-02 07:30,2,452.5,452.5,452.25,452.25,52
20160701|2016-03-02 08:30,2,452.5,452.75,449.5,452.25,2065
20160701|2016-03-02 09:00,2,452.5,456.75,452.5,456,1369
20160701|2016-03-02 09:30,2,456,457.25,454,456.5,599
20160701|2016-03-02 10:00,2,456.25,458,454.25,456.5,626
20160701|2016-03-02 10:30,2,456.75,457.25,454.5,454.75,576
20160701|2016-03-02 11:00,2,454.75,455.75,454.5,455.25,342
20160701|2016-03-02 11:30,2,455.25,456.75,455,455.75,447
20160701|2016-03-02 12:00,2,455.75,456.5,455.5,456.25,357
20160701|2016-03-02 12:30,2,456,456.5,455.5,455.75,246
20160701|2016-03-02 13:00,2,455.75,456.75,455.25,455.75,611
20160701|2016-03-02 19:00,3,455.75,456.25,455.25,456.25,51
20160701|2016-03-02 20:00,3,456.5,456.5,456.5,456.5,15
20160701|2016-03-02 20:30,3,456.25,456.5,456.25,456.25,5
20160701|2016-03-02 21:00,3,456.5,456.5,456.25,456.25,53
20160701|2016-03-02 21:30,3,456.5,456.5,456.5,456.5,30
20160701|2016-03-02 22:00,3,456.75,456.75,456.5,456.75,16
20160701|2016-03-02 22:30,3,456.75,457,456.75,457,18
20160701|2016-03-02 23:00,3,456.75,456.75,456.75,456.75,6
20160701|2016-03-02 23:30,3,457,457.25,457,457,153
20160701|2016-03-03 00:00,3,457.25,457.75,457.25,457.5,93
20160701|2016-03-03 00:30,3,457.25,457.75,457.25,457.75,72
20160701|2016-03-03 01:00,3,458,458.25,457.75,458.25,49
20160701|2016-03-03 01:30,3,458.25,458.25,458.25,458.25,30
20160701|2016-03-03 02:00,3,458,458.25,458,458.25,4
20160701|2016-03-03 02:30,3,458,458.25,458,458.25,23
20160701|2016-03-03 03:00,3,458.25,458.5,458.25,458.5,28
20160701|2016-03-03 03:30,3,458.75,459,458.5,458.75,27
20160701|2016-03-03 04:00,3,458.75,458.75,458.5,458.5,13
20160701|2016-03-03 04:30,3,458.75,459,458.5,458.75,64
20160701|2016-03-03 05:00,3,458.5,458.5,458.25,458.5,47
20160701|2016-03-03 05:30,3,458.25,458.5,458.25,458.5,79
20160701|2016-03-03 06:00,3,458.5,458.5,458,458.25,73
20160701|2016-03-03 06:30,3,458.5,458.75,458,458.75,76
20160701|2016-03-03 07:00,3,458.75,460.25,458.75,460.25,141
20160701|2016-03-03 07:30,3,460,461.25,460,461,165
20160701|2016-03-03 08:30,3,460.5,461.25,458.75,459,1309
20160701|2016-03-03 09:00,3,459.25,459.75,458.5,459.25,392
20160701|2016-03-03 09:30,3,459.25,461.5,458.75,459.5,677
20160701|2016-03-03 10:00,3,459.5,459.75,458.75,458.75,520
20160701|2016-03-03 10:30,3,458.75,459.75,458,459.25,560
20160701|2016-03-03 11:00,3,459.25,464,458.75,463.75,2099
20160701|2016-03-03 11:30,3,463.75,467.5,463,466,3645
20160701|2016-03-03 12:00,3,466,466,463.75,464.5,750
20160701|2016-03-03 12:30,3,464.5,465.25,464.25,464.5,325
20160701|2016-03-03 13:00,3,464.5,466.25,464.25,464.5,973
20160701|2016-03-03 19:00,4,465.75,466.75,465,465.75,194
20160701|2016-03-03 19:30,4,466,466.25,465.75,466.25,5
20160701|2016-03-03 20:00,4,466.25,466.25,465.75,465.75,7
20160701|2016-03-03 20:30,4,466,466.25,466,466.25,4
20160701|2016-03-03 21:00,4,466.25,467.25,466.25,467,60
20160701|2016-03-03 21:30,4,467.25,467.25,467,467,3
20160701|2016-03-03 22:00,4,467,467.5,467,467.5,9
20160701|2016-03-03 22:30,4,467.25,467.25,467,467,18
20160701|2016-03-03 23:00,4,467,467,467,467,5
20160701|2016-03-03 23:30,4,467,467,466.75,466.75,7
20160701|2016-03-04 00:00,4,467,467.5,467,467.25,106
20160701|2016-03-04 00:30,4,467.5,468,467.5,468,105
20160701|2016-03-04 01:00,4,468,468.25,468,468,48
20160701|2016-03-04 01:30,4,468,468.25,468,468.25,9
20160701|2016-03-04 02:00,4,468.25,469.25,468,469.25,184
20160701|2016-03-04 02:30,4,469.5,469.5,469,469,64
20160701|2016-03-04 03:00,4,469,469,468.25,469,85
20160701|2016-03-04 03:30,4,469,469.25,468.75,469,105
20160701|2016-03-04 04:00,4,469,469.5,467.75,467.75,92
20160701|2016-03-04 04:30,4,468,468.25,468,468.25,29
20160701|2016-03-04 05:00,4,468.5,468.5,468.25,468.5,12
20160701|2016-03-04 05:30,4,469,469,469,469,6
20160701|2016-03-04 06:00,4,469,469,468,468,320
20160701|2016-03-04 06:30,4,468,468.5,468,468.25,105
20160701|2016-03-04 07:00,4,468.5,469.75,468.5,469.25,326
20160701|2016-03-04 07:30,4,469.25,469.5,469,469.25,85
20160701|2016-03-04 08:30,4,469.75,470,464.25,465,2178
20160701|2016-03-04 09:00,4,465.25,467,463.5,467,913
20160701|2016-03-04 09:30,4,467,469.25,467,467.25,1594
20160701|2016-03-04 10:00,4,467.25,467.75,464.75,465,744
20160701|2016-03-04 10:30,4,465,466.25,463.5,464.25,386
20160701|2016-03-04 11:00,4,464.5,464.5,462.5,462.5,446
20160701|2016-03-04 11:30,4,462.75,464.25,462,463.5,537
20160701|2016-03-04 12:00,4,463.5,464.75,462.25,464.25,593
20160701|2016-03-04 12:30,4,464.25,466,463.75,464.75,492
20160701|2016-03-04 13:00,4,464.5,468,463.75,468,713
20160701|2016-03-06 19:00,7,469.5,472.25,469.5,471.25,353
20160701|2016-03-06 19:30,7,471.75,471.75,470.75,470.75,26
20160701|2016-03-06 20:00,7,470.5,470.5,470.5,470.5,2
20160701|2016-03-06 20:30,7,470.5,470.5,470.5,470.5,1
20160701|2016-03-06 21:30,7,470.25,471,470.25,471,18
20160701|2016-03-06 22:00,7,471,471.5,471,471.25,18
20160701|2016-03-06 22:30,7,471,471.5,471,471.5,95
20160701|2016-03-06 23:00,7,471.5,471.75,470.75,471,74
20160701|2016-03-06 23:30,7,470.75,471,470.75,471,95
20160701|2016-03-07 00:00,7,471,471.25,470.25,470.5,231
20160701|2016-03-07 00:30,7,470,470.75,470,470.25,69
20160701|2016-03-07 01:00,7,470.5,470.5,470.25,470.25,8
20160701|2016-03-07 01:30,7,470.5,470.75,470.5,470.75,9
20160701|2016-03-07 02:00,7,470.75,471,470.75,471,6
20160701|2016-03-07 02:30,7,470.5,471.5,470.5,471,9
20160701|2016-03-07 03:00,7,471.25,471.25,470.75,470.75,3
20160701|2016-03-07 03:30,7,471.25,471.25,470.75,470.75,31
20160701|2016-03-07 04:00,7,470.5,471,470.5,471,40
20160701|2016-03-07 04:30,7,471.25,471.5,471,471.25,67
20160701|2016-03-07 05:00,7,471.25,471.75,470.75,471.5,299
20160701|2016-03-07 05:30,7,471.5,471.75,471.25,471.75,226
20160701|2016-03-07 06:00,7,471.75,472,471.25,471.75,44
20160701|2016-03-07 06:30,7,472,472,471.25,471.75,56
20160701|2016-03-07 07:00,7,471.75,471.75,470.5,470.5,268
20160701|2016-03-07 07:30,7,470.25,470.5,470,470,38
20160701|2016-03-07 08:30,7,470,473.25,469.5,469.5,2642
20160701|2016-03-07 09:00,7,469.5,471.25,469.25,471.25,556
20160701|2016-03-07 09:30,7,471.5,473,471.25,473,1107
20160701|2016-03-07 10:00,7,473,474,472.25,473.25,896
20160701|2016-03-07 10:30,7,473.5,473.5,472.75,472.75,438
20160701|2016-03-07 11:00,7,472.75,473.75,472.75,473,305
20160701|2016-03-07 11:30,7,473,473.25,471.5,472,412
20160701|2016-03-07 12:00,7,472.25,472.25,469.5,470.25,612
20160701|2016-03-07 12:30,7,470.25,472.75,470.25,471.5,347
20160701|2016-03-07 13:00,7,471.5,471.5,467,467.5,814
20160701|2016-03-07 19:00,8,467.5,467.75,466.75,467.75,75
20160701|2016-03-07 19:30,8,467.75,468,467.75,468,14
20160701|2016-03-07 20:00,8,467.5,467.75,467.5,467.5,10
20160701|2016-03-07 20:30,8,467.75,467.75,467.25,467.25,52
20160701|2016-03-07 21:00,8,467.25,467.25,467.25,467.25,30
20160701|2016-03-07 21:30,8,467.25,467.25,467.25,467.25,2
20160701|2016-03-07 22:00,8,467.25,467.25,467.25,467.25,5
20160701|2016-03-07 22:30,8,467.5,467.5,467.5,467.5,1
20160701|2016-03-08 00:00,8,467.25,467.25,466.75,466.75,16
20160701|2016-03-08 00:30,8,466.5,467,466.5,466.5,37
20160701|2016-03-08 01:00,8,466.5,466.75,466.5,466.75,22
20160701|2016-03-08 01:30,8,466.5,466.5,465.5,465.5,30
20160701|2016-03-08 02:00,8,465.25,465.75,465.25,465.5,31
20160701|2016-03-08 02:30,8,466,466.75,466,466.25,62
20160701|2016-03-08 03:00,8,466.5,466.75,466.25,466.25,22
20160701|2016-03-08 03:30,8,466,466.25,465.75,465.75,126
20160701|2016-03-08 04:00,8,465.75,466,465.75,465.75,17
20160701|2016-03-08 04:30,8,465.75,465.75,465.75,465.75,4
20160701|2016-03-08 05:00,8,465.75,466,465.75,466,2
20160701|2016-03-08 05:30,8,466.25,466.5,466,466,24
20160701|2016-03-08 06:00,8,466.25,466.75,466.25,466.75,9
20160701|2016-03-08 06:30,8,466.75,467,466.25,467,7
20160701|2016-03-08 07:00,8,466.75,466.75,466,466.25,29
20160701|2016-03-08 07:30,8,466,466.25,466,466,9
20160701|2016-03-08 08:30,8,466,466.5,464,466,1797
20160701|2016-03-08 09:00,8,466,467.75,465.75,467.5,784
20160701|2016-03-08 09:30,8,467.5,470.5,467.25,470,593
20160701|2016-03-08 10:00,8,470,471,469.75,470.75,704
20160701|2016-03-08 10:30,8,470.75,471.5,470.25,470.75,316
20160701|2016-03-08 11:00,8,471,472,470.75,471,309
20160701|2016-03-08 11:30,8,470.75,471.25,470.25,471,433
20160701|2016-03-08 12:00,8,471,471.5,470.25,470.5,1021
20160701|2016-03-08 12:30,8,470.5,471.5,470,470.75,496
20160701|2016-03-08 13:00,8,470.75,472,470.25,471.25,491
20160701|2016-03-08 19:00,9,471.25,471.25,470,470.25,47
20160701|2016-03-08 19:30,9,470.5,470.5,470,470.25,42
20160701|2016-03-08 20:30,9,470.25,470.25,469.75,469.75,6
20160701|2016-03-08 21:00,9,469.75,469.75,469.75,469.75,1
20160701|2016-03-08 21:30,9,469.75,469.75,469.5,469.5,3
20160701|2016-03-08 22:30,9,469.5,469.75,469.5,469.75,2
20160701|2016-03-08 23:00,9,470,470,470,470,2
20160701|2016-03-08 23:30,9,470.25,470.25,470.25,470.25,1
20160701|2016-03-09 00:30,9,469.75,469.75,469.75,469.75,9
20160701|2016-03-09 01:00,9,469.75,469.75,469.5,469.5,5
20160701|2016-03-09 02:00,9,469.5,469.5,469.5,469.5,1
20160701|2016-03-09 02:30,9,469.5,469.5,469.25,469.25,31
20160701|2016-03-09 03:00,9,469.25,469.25,469.25,469.25,4
20160701|2016-03-09 03:30,9,469.5,469.5,469.5,469.5,2
20160701|2016-03-09 04:00,9,469.5,469.75,469.25,469.25,11
20160701|2016-03-09 04:30,9,469.25,469.25,469.25,469.25,1
20160701|2016-03-09 05:00,9,469.5,469.75,469.5,469.75,53
20160701|2016-03-09 06:00,9,470,470.5,470,470.25,20
20160701|2016-03-09 06:30,9,470.25,470.5,470,470,25
20160701|2016-03-09 07:00,9,470,470.75,470,470,19
20160701|2016-03-09 07:30,9,470.25,470.75,470,470.5,34
20160701|2016-03-09 08:30,9,470.5,472,467.25,471.75,1509
20160701|2016-03-09 09:00,9,471.75,472.5,470.25,470.5,570
20160701|2016-03-09 09:30,9,470.75,470.75,468.5,469,317
20160701|2016-03-09 10:00,9,469,471.5,469,469.75,420
20160701|2016-03-09 10:30,9,469.75,470.5,467.25,467.75,711
20160701|2016-03-09 11:00,9,468,472.5,468,471.75,713
20160701|2016-03-09 11:30,9,472,472.5,471,471.5,402
20160701|2016-03-09 12:00,9,471.5,472.75,471.25,472.25,294
20160701|2016-03-09 12:30,9,472.25,472.75,471.75,472.5,167
20160701|2016-03-09 13:00,9,472.5,475,472.5,474,2378
20160701|2016-03-09 19:00,10,474.75,475,474.25,474.75,120
20160701|2016-03-09 19:30,10,474.25,474.5,474.25,474.5,15
20160701|2016-03-09 20:00,10,474.75,474.75,474.25,474.25,17
20160701|2016-03-09 20:30,10,475,475,474.25,474.5,104
20160701|2016-03-09 21:00,10,474.75,474.75,474.75,474.75,18
20160701|2016-03-09 21:30,10,475,475,475,475,2
20160701|2016-03-09 22:00,10,474.75,474.75,474.5,474.5,140
20160701|2016-03-09 23:00,10,474.5,474.5,474.25,474.25,5
20160701|2016-03-09 23:30,10,474.5,474.5,474.5,474.5,2
20160701|2016-03-10 00:00,10,474.25,474.25,474.25,474.25,17
20160701|2016-03-10 00:30,10,473.75,473.75,473.75,473.75,3
20160701|2016-03-10 01:00,10,473.5,473.5,473,473,60
20160701|2016-03-10 01:30,10,473,473,472.75,472.75,39
20160701|2016-03-10 02:00,10,473,473,473,473,39
20160701|2016-03-10 02:30,10,473.25,473.5,473.25,473.5,13
20160701|2016-03-10 03:00,10,473.75,473.75,473.75,473.75,2
20160701|2016-03-10 03:30,10,473.75,473.75,473.5,473.5,6
20160701|2016-03-10 04:00,10,473.5,473.75,473.5,473.75,5
20160701|2016-03-10 04:30,10,473.5,473.5,473.5,473.5,33
20160701|2016-03-10 05:00,10,473.5,473.5,473.5,473.5,13
20160701|2016-03-10 05:30,10,473.25,473.75,473,473.75,133
20160701|2016-03-10 06:00,10,474.25,474.25,474.25,474.25,17
20160701|2016-03-10 06:30,10,474.25,474.25,473.25,473.25,26
20160701|2016-03-10 07:00,10,473,473,471.5,471.5,53
20160701|2016-03-10 07:30,10,471.5,471.75,471.25,471.5,86
20160701|2016-03-10 08:30,10,472.25,478.5,471.25,477.75,1597
20160701|2016-03-10 09:00,10,477.75,478.25,475.75,477.5,1332
20160701|2016-03-10 09:30,10,477.5,480.25,477.5,478.75,2865
20160701|2016-03-10 10:00,10,478.75,479.25,476.25,476.25,922
20160701|2016-03-10 10:30,10,476.25,479,476.25,479,401
20160701|2016-03-10 11:00,10,479.25,479.75,477.5,479.75,1224
20160701|2016-03-10 11:30,10,479.75,480.25,479.5,480,297
20160701|2016-03-10 12:00,10,480,482,479.25,482,1520
20160701|2016-03-10 12:30,10,482,482.75,481.5,482.5,1255
20160701|2016-03-10 13:00,10,482.25,483.75,481.25,481.75,1838
20160701|2016-03-10 19:00,11,482.25,483.75,482.25,483.75,79
20160701|2016-03-10 19:30,11,483.75,483.75,483.25,483.25,37
20160701|2016-03-10 20:00,11,483.25,483.25,483,483.25,10
20160701|2016-03-10 20:30,11,483.25,484,483,484,30
20160701|2016-03-10 21:00,11,483.75,484.25,483.75,484,25
20160701|2016-03-10 21:30,11,484,484.25,483.75,484.25,17
20160701|2016-03-10 22:00,11,484.25,484.25,484,484,15
20160701|2016-03-10 22:30,11,484,484,484,484,2
20160701|2016-03-10 23:00,11,484,484,484,484,11
20160701|2016-03-10 23:30,11,484,484,483.75,483.75,38
20160701|2016-03-11 00:00,11,483.75,483.75,483.5,483.5,20
20160701|2016-03-11 01:00,11,483.5,484,483.5,483.5,35
20160701|2016-03-11 01:30,11,483.75,483.75,483.25,483.5,9
20160701|2016-03-11 02:00,11,483.75,483.75,483.25,483.25,17
20160701|2016-03-11 02:30,11,483,483,482.75,482.75,23
20160701|2016-03-11 03:00,11,483,483,483,483,2
20160701|2016-03-11 03:30,11,483,483,482.5,482.75,106
20160701|2016-03-11 04:00,11,482.5,482.75,482.5,482.75,135
20160701|2016-03-11 04:30,11,482.75,482.75,482.5,482.75,17
20160701|2016-03-11 05:00,11,482.75,483,482.75,482.75,8
20160701|2016-03-11 05:30,11,483,483,482.75,482.75,20
20160701|2016-03-11 06:00,11,483,483,482.75,483,8
20160701|2016-03-11 06:30,11,483,483,482.75,482.75,21
20160701|2016-03-11 07:00,11,482.75,483,482.5,483,159
20160701|2016-03-11 07:30,11,483,483.25,482.75,483.25,77
20160701|2016-03-11 08:30,11,483,484.5,479.5,480.25,2301
20160701|2016-03-11 09:00,11,480.5,481.5,478.25,479,1391
20160701|2016-03-11 09:30,11,479.25,481.25,478.5,479.75,364
20160701|2016-03-11 10:00,11,480,482.75,480,482,618
20160701|2016-03-11 10:30,11,482.25,484,481.5,481.75,893
20160701|2016-03-11 11:00,11,481.75,481.75,479.25,480.75,287
20160701|2016-03-11 11:30,11,480.75,481.75,480.25,481.5,164
20160701|2016-03-11 12:00,11,481.25,483,481.25,483,281
20160701|2016-03-11 12:30,11,482.75,483.5,481.75,482.25,331
20160701|2016-03-11 13:00,11,482.25,483.25,482,483.25,557
20160701|2016-03-13 19:00,14,482.5,483,482,483,49
20160701|2016-03-13 19:30,14,482.5,482.75,482.5,482.75,37
20160701|2016-03-13 20:00,14,482.5,483.25,482.5,483.25,4
20160701|2016-03-13 20:30,14,483,483,483,483,2
20160701|2016-03-13 21:00,14,483.75,484,483.75,484,5
20160701|2016-03-13 21:30,14,483.75,484.5,483.75,484.5,121
20160701|2016-03-13 22:00,14,484.5,484.5,484.5,484.5,2
20160701|2016-03-13 22:30,14,484.5,484.5,484.5,484.5,3
20160701|2016-03-13 23:30,14,484.25,484.25,484.25,484.25,3
20160701|2016-03-14 00:00,14,484.5,484.5,484,484,13
20160701|2016-03-14 00:30,14,484,484,484,484,17
20160701|2016-03-14 01:00,14,484.25,484.25,484.25,484.25,16
20160701|2016-03-14 01:30,14,484.25,484.25,484,484,13
20160701|2016-03-14 02:30,14,484,484,484,484,1
20160701|2016-03-14 03:00,14,484,484,484,484,16
20160701|2016-03-14 03:30,14,484,484,483.75,483.75,5
20160701|2016-03-14 04:00,14,483.75,483.75,483.5,483.5,13
20160701|2016-03-14 04:30,14,483.75,484,483.5,483.5,13
20160701|2016-03-14 05:00,14,483.25,483.25,482.25,483.25,33
20160701|2016-03-14 05:30,14,483,483.25,483,483.25,12
20160701|2016-03-14 06:30,14,483,483,482.25,482.25,20
20160701|2016-03-14 07:00,14,482.25,483,482.25,482.5,66
20160701|2016-03-14 07:30,14,482.25,482.25,482,482.25,19
20160701|2016-03-14 08:30,14,482,483.5,480.25,480.5,800
20160701|2016-03-14 09:00,14,480.75,484,480.5,483.25,617
20160701|2016-03-14 09:30,14,483.25,484.75,483.25,484.75,910
20160701|2016-03-14 10:00,14,484.5,486.25,484.5,485.5,852
20160701|2016-03-14 10:30,14,485.25,486.5,483.75,484.5,558
20160701|2016-03-14 11:00,14,484.75,486,484.5,486,255
20160701|2016-03-14 11:30,14,485.75,486.5,485.25,485.25,301
20160701|2016-03-14 12:00,14,485.5,486.25,485,485.75,139
20160701|2016-03-14 12:30,14,486,486,484.25,485.75,587
20160701|2016-03-14 13:00,14,485.5,486,485,485.25,537
20160701|2016-03-14 19:00,15,485,485.75,484.25,485.75,58
20160701|2016-03-14 19:30,15,485.5,486,485.5,486,73
20160701|2016-03-14 20:00,15,485.75,485.75,485.5,485.75,36
20160701|2016-03-14 20:30,15,486,486,485.75,485.75,82
20160701|2016-03-14 21:00,15,485.5,485.75,484.75,485.25,107
20160701|2016-03-14 21:30,15,485.25,485.5,485.25,485.5,21
20160701|2016-03-14 22:00,15,485.25,485.25,484.75,485.25,23
20160701|2016-03-14 22:30,15,485.25,485.5,485,485,39
20160701|2016-03-14 23:00,15,485.25,485.5,485.25,485.5,11
20160701|2016-03-14 23:30,15,485.25,485.5,484.75,485.5,89
20160701|2016-03-15 00:00,15,485,485.25,485,485,25
20160701|2016-03-15 00:30,15,485.25,485.25,485,485.25,8
20160701|2016-03-15 01:00,15,485.25,485.5,485,485,24
20160701|2016-03-15 01:30,15,485.25,485.25,484.5,484.5,64
20160701|2016-03-15 02:00,15,484.75,485,484.25,485,90
20160701|2016-03-15 02:30,15,485,485,484.5,485,65
20160701|2016-03-15 03:00,15,485,485,485,485,110
20160701|2016-03-15 03:30,15,485,485,485,485,54
20160701|2016-03-15 04:00,15,485.25,485.25,484.75,484.75,36
20160701|2016-03-15 04:30,15,485,485.25,484.75,484.75,13
20160701|2016-03-15 05:00,15,484.75,484.75,484.5,484.75,97
20160701|2016-03-15 05:30,15,484.75,484.75,484.75,484.75,2
20160701|2016-03-15 06:00,15,484.5,485,484.5,484.75,16
20160701|2016-03-15 06:30,15,485,485,484.5,484.5,30
20160701|2016-03-15 07:00,15,484.5,484.5,483.25,483.5,94
20160701|2016-03-15 07:30,15,483.25,483.25,482,482,144
20160701|2016-03-15 08:30,15,482.75,483.5,480.25,481,1332
20160701|2016-03-15 09:00,15,481,481.75,480.5,481.25,671
20160701|2016-03-15 09:30,15,481.25,482.75,481.25,482.25,522
20160701|2016-03-15 10:00,15,482.25,483,481.75,483,350
20160701|2016-03-15 10:30,15,482.75,483.75,481.75,482,762
20160701|2016-03-15 11:00,15,482.25,484.25,482.25,483.25,762
20160701|2016-03-15 11:30,15,483,483.75,483,483.25,263
20160701|2016-03-15 12:00,15,483.5,484.5,483.5,484.5,173
20160701|2016-03-15 12:30,15,484.25,484.5,483.5,484.5,217
20160701|2016-03-15 13:00,15,484.25,484.75,483.75,484.25,334
20160701|2016-03-15 19:00,16,483.75,484.25,483.75,484,48
20160701|2016-03-15 19:30,16,484,484.25,484,484.25,21
20160701|2016-03-15 20:00,16,484,484.25,484,484.25,19
20160701|2016-03-15 20:30,16,484.25,484.25,483.75,484,29
20160701|2016-03-15 21:00,16,484,484.25,483.75,483.75,36
20160701|2016-03-15 21:30,16,484,484,483,483.25,7
20160701|2016-03-15 22:30,16,483,483.5,483,483.5,3
20160701|2016-03-15 23:00,16,483.5,483.5,483.5,483.5,1
20160701|2016-03-15 23:30,16,483.25,483.25,483.25,483.25,5
20160701|2016-03-16 00:00,16,483.25,483.5,483.25,483.5,4
20160701|2016-03-16 00:30,16,483.75,483.75,483.75,483.75,2
20160701|2016-03-16 01:00,16,483.75,483.75,483.5,483.5,7
20160701|2016-03-16 01:30,16,483.75,483.75,483.25,483.25,13
20160701|2016-03-16 02:00,16,483.5,483.5,482.5,482.5,14
20160701|2016-03-16 02:30,16,482.5,482.75,482.5,482.75,51
20160701|2016-03-16 03:00,16,482.75,482.75,482.25,482.5,54
20160701|2016-03-16 03:30,16,482.25,482.5,482.25,482.25,136
20160701|2016-03-16 04:00,16,482.25,482.5,482.25,482.5,27
20160701|2016-03-16 04:30,16,482.5,482.75,482.5,482.5,9
20160701|2016-03-16 05:00,16,482.5,482.75,482.5,482.75,15
20160701|2016-03-16 05:30,16,482.5,482.75,482.5,482.75,5
20160701|2016-03-16 06:00,16,482.75,482.75,482.25,482.25,20
20160701|2016-03-16 06:30,16,482.5,482.75,482.5,482.75,43
20160701|2016-03-16 07:00,16,482.5,482.75,482.25,482.5,65
20160701|2016-03-16 07:30,16,482.5,482.5,482.25,482.5,32
20160701|2016-03-16 08:30,16,482.25,482.5,477.25,478.5,1438
20160701|2016-03-16 09:00,16,478.5,480.25,478,479.25,298
20160701|2016-03-16 09:30,16,479.25,479.75,478,479.25,363
20160701|2016-03-16 10:00,16,479.5,480.25,478.75,479.75,323
20160701|2016-03-16 10:30,16,480,480.5,479.75,479.75,516
20160701|2016-03-16 11:00,16,479.75,481,479.75,480.25,305
20160701|2016-03-16 11:30,16,480.25,480.5,479.5,480,332
20160701|2016-03-16 12:00,16,479.75,479.75,478.75,479.5,359
20160701|2016-03-16 12:30,16,479.5,479.5,478.5,479,231
20160701|2016-03-16 13:00,16,479,479.75,477.75,478.75,984
20160701|2016-03-16 19:00,17,479.25,479.5,478,479,55
20160701|2016-03-16 19:30,17,479,479,478.75,478.75,8
20160701|2016-03-16 20:00,17,478.75,480,478.75,480,19
20160701|2016-03-16 20:30,17,479.25,479.75,479.25,479.5,18
20160701|2016-03-16 21:00,17,479.75,479.75,479.75,479.75,19
20160701|2016-03-16 21:30,17,480,480,479.5,479.75,46
20160701|2016-03-16 22:00,17,479.75,480,479.5,479.75,23
20160701|2016-03-16 22:30,17,479.75,479.75,479.5,479.5,14
20160701|2016-03-16 23:30,17,479.75,479.75,479.75,479.75,3
20160701|2016-03-17 00:00,17,479.5,479.5,479.5,479.5,2
20160701|2016-03-17 00:30,17,479.5,479.5,479.5,479.5,1
20160701|2016-03-17 01:00,17,479.75,480,479.5,480,4
20160701|2016-03-17 01:30,17,479.5,480,479.5,480,12
20160701|2016-03-17 02:00,17,480,480,479.5,480,29
20160701|2016-03-17 02:30,17,479.75,480.75,479.75,480.75,214
20160701|2016-03-17 03:00,17,480.5,481.25,480.5,481.25,160
20160701|2016-03-17 03:30,17,481.25,481.25,481,481,43
20160701|2016-03-17 04:00,17,481.25,481.5,481,481,51
20160701|2016-03-17 04:30,17,481,481.5,480.75,481.5,35
20160701|2016-03-17 05:00,17,481.75,482.25,481.5,482,110
20160701|2016-03-17 05:30,17,482,482.25,481.5,482,85
20160701|2016-03-17 06:00,17,482,482.25,482,482.25,50
20160701|2016-03-17 06:30,17,482,482.25,481.75,482,64
20160701|2016-03-17 07:00,17,482.25,482.5,482,482,51
20160701|2016-03-17 07:30,17,482,482.25,481.75,482,54
20160701|2016-03-17 08:30,17,481.75,483,480.25,480.75,1566
20160701|2016-03-17 09:00,17,480.75,482,479.5,480,474
20160701|2016-03-17 09:30,17,480,480.5,471.25,472.5,2756
20160701|2016-03-17 10:00,17,472.5,473.75,470.5,472.25,2147
20160701|2016-03-17 10:30,17,472.25,473,471,472,605
20160701|2016-03-17 11:00,17,472,472,467.5,470.5,1696
20160701|2016-03-17 11:30,17,470.5,470.75,467.25,469.25,1533
20160701|2016-03-17 12:00,17,469.5,470.5,468.5,469.75,911
20160701|2016-03-17 12:30,17,470,470,468,468.5,539
20160701|2016-03-17 13:00,17,469,470.75,468.75,469.5,1124
20160701|2016-03-17 19:00,18,469.5,470.25,469.5,470.25,14
20160701|2016-03-17 19:30,18,470,470,469.25,469.5,134
20160701|2016-03-17 20:00,18,469.5,470,469.5,469.75,32
20160701|2016-03-17 20:30,18,470,470,469.75,470,6
20160701|2016-03-17 21:00,18,470.25,470.25,470,470,34
20160701|2016-03-17 21:30,18,470,470,469.75,470,25
20160701|2016-03-17 22:00,18,470,470,469.75,469.75,4
20160701|2016-03-17 22:30,18,470.25,470.25,469.75,470,40
20160701|2016-03-17 23:00,18,470.25,470.25,470,470,28
20160701|2016-03-17 23:30,18,470,470,469.75,470,36
20160701|2016-03-18 00:00,18,470.25,470.25,470,470,11
20160701|2016-03-18 00:30,18,470.75,471,470.75,471,33
20160701|2016-03-18 01:00,18,471.25,471.5,471.25,471.5,9
20160701|2016-03-18 01:30,18,471.5,471.5,471,471,40
20160701|2016-03-18 02:00,18,471,471.25,471,471,11
20160701|2016-03-18 02:30,18,471,471,470.5,470.75,19
20160701|2016-03-18 03:00,18,470.75,470.75,470,470,24
20160701|2016-03-18 03:30,18,470,470.25,470,470.25,37
20160701|2016-03-18 04:00,18,470.5,470.5,470.25,470.25,13
20160701|2016-03-18 04:30,18,470.25,470.5,469.25,469.25,33
20160701|2016-03-18 05:00,18,469.5,470,469.25,470,74
20160701|2016-03-18 05:30,18,470,470.75,469.75,470.75,22
20160701|2016-03-18 06:00,18,470.75,470.75,470.25,470.25,3
20160701|2016-03-18 06:30,18,470.5,470.5,470.5,470.5,6
20160701|2016-03-18 07:00,18,470.25,470.25,469,469.25,52
20160701|2016-03-18 07:30,18,469.25,469.25,468.5,468.75,53
20160701|2016-03-18 08:30,18,469.25,470,467.5,467.75,735
20160701|2016-03-18 09:00,18,468,469,467.25,468.75,486
20160701|2016-03-18 09:30,18,468.75,470.5,468.25,468.5,613
20160701|2016-03-18 10:00,18,468.25,468.5,466.25,467.25,546
20160701|2016-03-18 10:30,18,467.25,467.5,465.5,466.5,726
20160701|2016-03-18 11:00,18,466.25,467,465,466,490
20160701|2016-03-18 11:30,18,465.75,467.75,465.25,467.5,498
20160701|2016-03-18 12:00,18,467.25,467.75,466.5,467.25,220
20160701|2016-03-18 12:30,18,467.5,468.5,466.75,468.5,513
20160701|2016-03-18 13:00,18,468.75,471.25,468.75,471.25,819
20160701|2016-03-20 19:00,21,475.75,476.75,474,474.5,313
20160701|2016-03-20 19:30,21,474.25,474.25,473.5,473.5,46
20160701|2016-03-20 20:00,21,473.5,473.75,473.25,473.5,31
20160701|2016-03-20 20:30,21,473.75,473.75,473.5,473.5,7
20160701|2016-03-20 21:00,21,473.75,474.5,473.75,474.5,52
20160701|2016-03-20 21:30,21,474,474.5,474,474.25,65
20160701|2016-03-20 22:00,21,474.25,474.25,473.75,474,32
20160701|2016-03-20 22:30,21,473.5,474,473.5,473.5,24
20160701|2016-03-20 23:00,21,473.5,473.5,473.25,473.5,33
20160701|2016-03-20 23:30,21,473.5,473.5,473,473.25,10
20160701|2016-03-21 00:00,21,473.25,473.25,473.25,473.25,3
20160701|2016-03-21 00:30,21,473.25,473.25,472.75,473,58
20160701|2016-03-21 01:00,21,472.75,472.75,472.75,472.75,2
20160701|2016-03-21 01:30,21,472.75,472.75,472.75,472.75,8
20160701|2016-03-21 02:00,21,472.5,473.5,472.5,473.5,16
20160701|2016-03-21 02:30,21,473.25,473.25,472.25,472.25,90
20160701|2016-03-21 03:00,21,472,472.75,472,472.75,64
20160701|2016-03-21 03:30,21,472.75,473.5,472.75,472.75,167
20160701|2016-03-21 04:00,21,472.75,473.25,472.75,473,86
20160701|2016-03-21 04:30,21,473,474,473,473,82
20160701|2016-03-21 05:00,21,473,473,472.75,473,47
20160701|2016-03-21 05:30,21,473,473.75,473,473.75,43
20160701|2016-03-21 06:00,21,474.25,474.25,474,474,12
20160701|2016-03-21 06:30,21,474.5,474.75,474.5,474.75,55
20160701|2016-03-21 07:00,21,474.75,475,474.5,474.5,57
20160701|2016-03-21 07:30,21,474.75,475,474.5,474.5,27
20160701|2016-03-21 08:30,21,474.75,479,474,475,2539
20160701|2016-03-21 09:00,21,475,477.5,475,475,1074
20160701|2016-03-21 09:30,21,475,475.25,472,473.25,871
20160701|2016-03-21 10:00,21,473.75,474.5,471,473.75,893
20160701|2016-03-21 10:30,21,473.5,474.75,473.5,474.75,332
20160701|2016-03-21 11:00,21,474.5,475.5,474.25,475,475
20160701|2016-03-21 11:30,21,474.75,475,473.5,474,364
20160701|2016-03-21 12:00,21,474,474.25,472.75,473.5,630
20160701|2016-03-21 12:30,21,473.5,475,472.5,474.25,519
20160701|2016-03-21 13:00,21,474.5,474.75,473.25,473.25,751
20160701|2016-03-21 19:00,22,473.25,475,473.25,475,48
20160701|2016-03-21 19:30,22,475,475.5,475,475.5,14
20160701|2016-03-21 20:00,22,475.75,477.25,475.75,476,150
20160701|2016-03-21 20:30,22,476,476,475.25,475.25,29
20160701|2016-03-21 21:00,22,475.5,476,475.25,476,24
20160701|2016-03-21 21:30,22,476,477.25,476,477.25,62
20160701|2016-03-21 22:00,22,477.5,477.5,477,477.25,23
20160701|2016-03-21 23:00,22,477.25,477.25,477.25,477.25,40
20160701|2016-03-21 23:30,22,477.5,477.5,477.5,477.5,49
20160701|2016-03-22 00:00,22,477.75,477.75,477.5,477.75,28
20160701|2016-03-22 00:30,22,477.75,477.75,477.5,477.75,32
20160701|2016-03-22 01:00,22,477.75,478,477.5,477.5,127
20160701|2016-03-22 01:30,22,477.5,477.5,477.5,477.5,6
20160701|2016-03-22 02:00,22,477,477.25,477,477.25,3
20160701|2016-03-22 02:30,22,477.25,477.25,477.25,477.25,2
20160701|2016-03-22 03:00,22,477,477.25,475.75,475.75,28
20160701|2016-03-22 03:30,22,475.5,475.75,475.5,475.75,16
20160701|2016-03-22 04:00,22,475.5,475.75,475.5,475.5,23
20160701|2016-03-22 04:30,22,475.5,476.5,475.25,476.5,60
20160701|2016-03-22 05:00,22,476.25,476.5,476,476.5,18
20160701|2016-03-22 05:30,22,476.75,477.5,476.75,477.5,9
20160701|2016-03-22 06:00,22,477.5,477.5,477.25,477.25,41
20160701|2016-03-22 06:30,22,477,477,476.25,476.25,99
20160701|2016-03-22 07:00,22,476,476.25,475.5,475.5,67
20160701|2016-03-22 07:30,22,475.5,475.5,474.25,475,145
20160701|2016-03-22 08:30,22,475.5,476.75,474.25,474.5,1546
20160701|2016-03-22 09:00,22,474.5,476,473,475.75,542
20160701|2016-03-22 09:30,22,475.75,476.25,473.75,475.5,1083
20160701|2016-03-22 10:00,22,475.5,477.5,475.25,477.25,666
20160701|2016-03-22 10:30,22,477.5,477.5,473,474,605
20160701|2016-03-22 11:00,22,474,474.25,471,472.75,525
20160701|2016-03-22 11:30,22,472.75,474,472.75,473.5,296
20160701|2016-03-22 12:00,22,473.5,476,473.5,476,232
20160701|2016-03-22 12:30,22,476,476.25,473.25,473.5,279
20160701|2016-03-22 13:00,22,473.25,475.25,473,475.25,812
20160701|2016-03-22 19:00,23,474.75,475.75,474.5,475,34
20160701|2016-03-22 19:30,23,474.75,474.75,474.25,474.75,43
20160701|2016-03-22 20:30,23,475,475,475,475,2
20160701|2016-03-22 21:30,23,474.5,474.5,474.25,474.5,10
20160701|2016-03-22 22:00,23,474.5,474.5,474.5,474.5,1
20160701|2016-03-22 23:00,23,474.5,474.5,474.5,474.5,3
20160701|2016-03-22 23:30,23,474.5,474.5,474.5,474.5,8
20160701|2016-03-23 00:00,23,474.5,474.5,474.5,474.5,1
20160701|2016-03-23 00:30,23,474.25,474.25,474.25,474.25,9
20160701|2016-03-23 01:30,23,474.5,474.5,474.25,474.25,26
20160701|2016-03-23 02:30,23,474.25,474.5,474.25,474.5,15
20160701|2016-03-23 03:00,23,474.5,474.5,474.5,474.5,7
20160701|2016-03-23 03:30,23,474,474.25,474,474,14
20160701|2016-03-23 04:00,23,474.25,474.25,473.75,473.75,17
20160701|2016-03-23 05:00,23,474,474.5,474,474.25,22
20160701|2016-03-23 05:30,23,474,474.25,473.75,474,25
20160701|2016-03-23 06:00,23,473.75,473.75,472,472,66
20160701|2016-03-23 06:30,23,472,472.5,472,472.25,30
20160701|2016-03-23 07:00,23,472,472.25,472,472,91
20160701|2016-03-23 07:30,23,472,472,471.25,471.5,92
20160701|2016-03-23 08:30,23,471.25,473.25,470,472.25,1130
20160701|2016-03-23 09:00,23,472.5,474.25,471.75,473.75,1134
20160701|2016-03-23 09:30,23,473.5,474.25,472,474.25,1129
20160701|2016-03-23 10:00,23,474,474,471.25,471.75,375
20160701|2016-03-23 10:30,23,471.25,472,471,471.5,505
20160701|2016-03-23 11:00,23,471.5,471.75,470.75,470.75,501
20160701|2016-03-23 11:30,23,470.75,472.25,470.75,471.25,602
20160701|2016-03-23 12:00,23,471.25,472.5,471.25,471.75,409
20160701|2016-03-23 12:30,23,472,472,471,471.25,250
20160701|2016-03-23 13:00,23,471.5,471.75,470.25,471.5,2041
20160701|2016-03-23 19:00,24,470.75,471.5,470.75,471,24
20160701|2016-03-23 19:30,24,471,471,470.75,470.75,7
20160701|2016-03-23 20:00,24,470.5,470.5,470.25,470.5,8
20160701|2016-03-23 21:00,24,470.5,470.5,470,470.5,37
20160701|2016-03-23 21:30,24,470.25,470.5,470.25,470.5,22
20160701|2016-03-23 22:00,24,470.5,470.5,470.25,470.25,2
20160701|2016-03-23 23:00,24,471.25,471.5,471.25,471.5,11
20160701|2016-03-24 00:00,24,471.25,471.5,471.25,471.5,49
20160701|2016-03-24 00:30,24,471.75,472,471.75,471.75,11
20160701|2016-03-24 01:00,24,472,472,471.75,472,39
20160701|2016-03-24 01:30,24,471.75,471.75,471,471.5,31
20160701|2016-03-24 02:00,24,471.25,471.25,471.25,471.25,5
20160701|2016-03-24 02:30,24,471,471.25,471,471.25,17
20160701|2016-03-24 03:00,24,471,471.75,471,471.25,36
20160701|2016-03-24 03:30,24,471.5,471.75,471.5,471.75,17
20160701|2016-03-24 04:00,24,471.75,471.75,471.25,471.25,17
20160701|2016-03-24 04:30,24,471.5,471.5,471,471,62
20160701|2016-03-24 05:00,24,471,471,470.5,470.5,52
20160701|2016-03-24 05:30,24,470.5,470.5,469,469,241
20160701|2016-03-24 06:00,24,469,469.25,468.75,468.75,199
20160701|2016-03-24 06:30,24,468.75,469,468.75,468.75,85
20160701|2016-03-24 07:00,24,468.75,469.5,468.75,469.25,139
20160701|2016-03-24 07:30,24,469.75,469.75,468.5,469.25,221
20160701|2016-03-24 08:30,24,469.25,469.75,466.25,468,1472
20160701|2016-03-24 09:00,24,468,469,467,468.5,881
20160701|2016-03-24 09:30,24,468.5,469.5,467.25,469,544
20160701|2016-03-24 10:00,24,468.75,470.25,468.75,470,261
20160701|2016-03-24 10:30,24,469.75,469.75,468.75,469,231
20160701|2016-03-24 11:00,24,469,469.25,468.5,468.75,296
20160701|2016-03-24 11:30,24,468.5,469.25,468.25,469,441
20160701|2016-03-24 12:00,24,469,470,468.5,469.5,195
20160701|2016-03-24 12:30,24,469.5,470,469.25,469.75,515
20160701|2016-03-24 13:00,24,470,471.25,469.75,470.5,1040
20160701|2016-03-27 19:00,28,472.75,474,471.5,472.75,170
20160701|2016-03-27 19:30,28,472.25,472.25,471.5,472.25,41
20160701|2016-03-27 20:00,28,472.25,473,472.25,472.5,56
20160701|2016-03-27 20:30,28,473.25,473.5,472.5,473.5,51
20160701|2016-03-27 21:00,28,472.75,473,472.75,472.75,18
20160701|2016-03-27 21:30,28,473,473,472.75,472.75,25
20160701|2016-03-27 22:00,28,473,473,472.5,472.5,8
20160701|2016-03-27 22:30,28,472.25,472.25,472.25,472.25,1
20160701|2016-03-27 23:30,28,472.25,472.5,472.25,472.5,9
20160701|2016-03-28 00:00,28,472.5,472.5,472.25,472.5,22
20160701|2016-03-28 00:30,28,472.75,472.75,472.75,472.75,1
20160701|2016-03-28 01:00,28,472.5,472.5,472.5,472.5,1
20160701|2016-03-28 01:30,28,472.5,472.75,472.5,472.75,6
20160701|2016-03-28 02:00,28,472.75,472.75,472.75,472.75,1
20160701|2016-03-28 02:30,28,472.75,472.75,472.5,472.5,14
20160701|2016-03-28 03:30,28,472.5,472.5,472.25,472.25,11
20160701|2016-03-28 04:30,28,472.25,472.25,472.25,472.25,23
20160701|2016-03-28 05:00,28,472.25,472.25,472.25,472.25,3
20160701|2016-03-28 05:30,28,472,472.25,471.75,471.75,56
20160701|2016-03-28 06:00,28,471.75,472,471.75,472,4
20160701|2016-03-28 06:30,28,472.25,472.25,472,472.25,5
20160701|2016-03-28 07:00,28,472.25,472.75,472.25,472.5,20
20160701|2016-03-28 07:30,28,472.5,473.5,472.5,473.25,43
20160701|2016-03-28 08:30,28,474,479.75,472.5,478.25,2402
20160701|2016-03-28 09:00,28,478.5,480.5,478.5,478.75,1204
20160701|2016-03-28 09:30,28,479,482.5,479,482.5,2050
20160701|2016-03-28 10:00,28,482.25,484.5,482.25,483,1839
20160701|2016-03-28 10:30,28,483.25,483.25,481,481.5,1048
20160701|2016-03-28 11:00,28,481.25,482.75,480.5,480.5,362
20160701|2016-03-28 11:30,28,480.75,482,480.25,480.75,406
20160701|2016-03-28 12:00,28,480.75,481,477.75,478.75,856
20160701|2016-03-28 12:30,28,478.75,480.25,478.75,480.25,394
20160701|2016-03-28 13:00,28,480.25,480.25,477.75,478.25,624
20160701|2016-03-28 19:00,29,478,480,478,480,141
20160701|2016-03-28 19:30,29,480,480.25,480,480.25,14
20160701|2016-03-28 20:00,29,480.25,480.5,480,480.5,18
20160701|2016-03-28 20:30,29,480.25,480.25,479.5,479.5,45
20160701|2016-03-28 21:00,29,480,480,480,480,9
20160701|2016-03-28 21:30,29,480.5,481.75,480.5,481,242
20160701|2016-03-28 22:00,29,480.75,480.75,480.75,480.75,1
20160701|2016-03-28 22:30,29,480.75,480.75,480.5,480.5,8
20160701|2016-03-28 23:00,29,481.5,481.5,481,481,2
20160701|2016-03-29 00:30,29,480.75,480.75,480.75,480.75,2
20160701|2016-03-29 01:00,29,480.5,481,480.5,481,17
20160701|2016-03-29 01:30,29,481,481.75,480,480.5,15
20160701|2016-03-29 02:00,29,480.25,480.25,479,479.25,58
20160701|2016-03-29 02:30,29,479,479.25,479,479,69
20160701|2016-03-29 03:00,29,479,479,478.25,478.5,155
20160701|2016-03-29 03:30,29,478.75,479,478.75,478.75,49
20160701|2016-03-29 04:00,29,479,479.25,479,479.25,14
20160701|2016-03-29 04:30,29,479.5,479.75,479.25,479.5,43
20160701|2016-03-29 05:00,29,479.5,480.75,479.5,480.75,86
20160701|2016-03-29 05:30,29,481,481,480.5,480.75,37
20160701|2016-03-29 06:00,29,481,481,480.25,480.25,65
20160701|2016-03-29 06:30,29,480.5,480.75,480.25,480.75,34
20160701|2016-03-29 07:00,29,480.5,480.75,479.5,479.75,215
20160701|2016-03-29 07:30,29,479.5,480,479.25,479.75,75
20160701|2016-03-29 08:30,29,480.5,480.5,478,479.75,824
20160701|2016-03-29 09:00,29,480,481.25,479.25,479.25,983
20160701|2016-03-29 09:30,29,479.25,482.5,479.25,481.5,921
20160701|2016-03-29 10:00,29,481.25,483.25,481,483.25,553
20160701|2016-03-29 10:30,29,483.25,484,482.75,484,1105
20160701|2016-03-29 11:00,29,484,484.25,483,483.25,500
20160701|2016-03-29 11:30,29,483,483.75,482.5,483.25,781
20160701|2016-03-29 12:00,29,483,483.5,482.25,483.25,532
20160701|2016-03-29 12:30,29,483.25,483.5,482.5,483.5,209
20160701|2016-03-29 13:00,29,483.25,484.25,482.25,483,1336
20160701|2016-03-29 19:00,30,483.25,483.25,482.25,482.5,55
20160701|2016-03-29 19:30,30,482.5,482.75,482.25,482.25,23
20160701|2016-03-29 20:00,30,482.75,483,482.75,483,18
20160701|2016-03-29 20:30,30,483,483,483,483,39
20160701|2016-03-29 21:00,30,483,483.75,483,483.75,25
20160701|2016-03-29 21:30,30,483.5,483.5,483,483.25,28
20160701|2016-03-29 22:00,30,483.25,483.25,483.25,483.25,7
20160701|2016-03-29 23:00,30,483.25,483.25,483.25,483.25,1
20160701|2016-03-29 23:30,30,483.5,483.75,483.25,483.25,17
20160701|2016-03-30 01:00,30,483.75,483.75,483.5,483.5,7
20160701|2016-03-30 01:30,30,483.75,483.75,483.5,483.5,11
20160701|2016-03-30 02:00,30,483.75,483.75,483.5,483.5,72
20160701|2016-03-30 02:30,30,483.5,483.75,483.5,483.75,16
20160701|2016-03-30 03:00,30,483.25,483.25,482.5,483,142
20160701|2016-03-30 03:30,30,483,483,482.75,483,51
20160701|2016-03-30 04:00,30,483,483,482.75,483,91
20160701|2016-03-30 04:30,30,482.75,483,482.5,483,28
20160701|2016-03-30 05:00,30,483,483,482.5,482.5,19
20160701|2016-03-30 05:30,30,482.5,483,482.5,483,16
20160701|2016-03-30 06:00,30,483,483,482.75,483,10
20160701|2016-03-30 06:30,30,483,483,482.25,482.25,88
20160701|2016-03-30 07:00,30,482.25,482.75,481.25,482.5,564
20160701|2016-03-30 07:30,30,482.75,483.25,482.75,482.75,46
20160701|2016-03-30 08:30,30,483,484.25,473.25,476.5,4172
20160701|2016-03-30 09:00,30,476.5,476.75,473.75,474,1636
20160701|2016-03-30 09:30,30,473.75,473.75,472,472.5,3363
20160701|2016-03-30 10:00,30,472.75,473.5,472,472.5,460
20160701|2016-03-30 10:30,30,472.5,474.75,471.25,472.75,1145
20160701|2016-03-30 11:00,30,472.75,472.75,470.5,471.25,843
20160701|2016-03-30 11:30,30,471.25,473,471.25,471.5,330
20160701|2016-03-30 12:00,30,471.75,472.25,471.25,472.25,326
20160701|2016-03-30 12:30,30,472.25,473.25,472.25,473,480
20160701|2016-03-30 13:00,30,472.75,473.25,471.25,471.75,1716
20160701|2016-03-30 19:00,31,471.25,471.5,471,471.5,49
20160701|2016-03-30 19:30,31,471.25,471.75,471.25,471.5,17
20160701|2016-03-30 20:00,31,471.75,472.25,471.75,472.25,67
20160701|2016-03-30 20:30,31,472,472,472,472,17
20160701|2016-03-30 21:00,31,472,472.25,472,472.25,55
20160701|2016-03-30 21:30,31,472,472,471,471,33
20160701|2016-03-30 22:00,31,471,471.25,470.75,471.25,5
20160701|2016-03-30 22:30,31,471.5,472,471.5,472,40
20160701|2016-03-30 23:30,31,472,472,472,472,25
20160701|2016-03-31 00:00,31,471.75,471.75,471.75,471.75,40
20160701|2016-03-31 00:30,31,471.75,471.75,471.5,471.5,13
20160701|2016-03-31 01:30,31,471.5,471.75,471.25,471.25,62
20160701|2016-03-31 02:00,31,471.25,471.75,471,471.25,78
20160701|2016-03-31 02:30,31,471,471.25,470.75,470.75,44
20160701|2016-03-31 03:00,31,471,471,470.75,470.75,5
20160701|2016-03-31 03:30,31,470.75,471,470.5,470.5,107
20160701|2016-03-31 04:00,31,470.25,470.5,470,470.5,254
20160701|2016-03-31 04:30,31,470.5,470.5,470.25,470.25,21
20160701|2016-03-31 05:00,31,470.25,470.75,470,470.25,27
20160701|2016-03-31 05:30,31,470,470,469.5,469.75,46
20160701|2016-03-31 06:00,31,469.75,470.25,469.75,470,61
20160701|2016-03-31 06:30,31,470,470.5,470,470.25,90
20160701|2016-03-31 07:00,31,470.25,470.5,470,470.25,111
20160701|2016-03-31 07:30,31,470.25,470.75,470,470.75,66
20160701|2016-03-31 08:30,31,470.5,471,466.75,468,2204
20160701|2016-03-31 09:00,31,468,470.25,467.75,468.25,932
20160701|2016-03-31 09:30,31,468.25,470.5,468,470,918
20160701|2016-03-31 10:00,31,470,470,468,468,1191
20160701|2016-03-31 10:30,31,468,468.75,466.75,467.75,953
20160701|2016-03-31 11:00,31,467,476,462.75,474.75,4866
20160701|2016-03-31 11:30,31,474.5,475,471.75,473.25,1343
20160701|2016-03-31 12:00,31,473.25,473.75,470.5,471.5,1629
20160701|2016-03-31 12:30,31,471.75,474.5,471.75,474.25,1347
20160701|2016-03-31 13:00,31,474.5,482.25,474.25,479.5,5591
20160701|2016-03-31 19:00,1,480.75,481.25,480,480,181
20160701|2016-03-31 19:30,1,480,480.5,480,480.5,40
20160701|2016-03-31 20:00,1,480,480,480,480,36
20160701|2016-03-31 20:30,1,480,480.25,480,480,123
20160701|2016-03-31 21:00,1,480,480,479.25,479.25,83
20160701|2016-03-31 21:30,1,479.5,479.5,479.25,479.25,46
20160701|2016-03-31 22:00,1,479.25,479.25,478.5,478.5,30
20160701|2016-03-31 22:30,1,478.25,478.25,478,478,10
20160701|2016-03-31 23:00,1,478,478,477.75,477.75,2
20160701|2016-03-31 23:30,1,478,478,478,478,14
20160701|2016-04-01 00:00,1,478,478.5,478,478.5,100
20160701|2016-04-01 00:30,1,478.25,478.5,478.25,478.5,120
20160701|2016-04-01 01:00,1,478.5,478.75,478.5,478.5,117
20160701|2016-04-01 01:30,1,478.5,479,478.5,478.75,269
20160701|2016-04-01 02:00,1,478.75,479,478.25,478.25,165
20160701|2016-04-01 02:30,1,478.25,479,478.25,479,61
20160701|2016-04-01 03:00,1,478.5,478.5,478,478.25,135
20160701|2016-04-01 03:30,1,478.25,479,478,479,299
20160701|2016-04-01 04:00,1,478.75,479,478.25,478.75,98
20160701|2016-04-01 04:30,1,478.5,479,478.25,478.25,146
20160701|2016-04-01 05:00,1,478,478.25,478,478,26
20160701|2016-04-01 05:30,1,478,478.25,477.5,477.5,75
20160701|2016-04-01 06:00,1,477.75,478,477.5,477.75,54
20160701|2016-04-01 06:30,1,477.75,477.75,477.5,477.5,49
20160701|2016-04-01 07:00,1,477.5,477.5,475.5,475.75,262
20160701|2016-04-01 07:30,1,475.75,475.75,475,475.5,193
20160701|2016-04-01 08:30,1,474,481,473,480.75,2211
20160701|2016-04-01 09:00,1,480.75,480.75,477.25,478.75,1741
20160701|2016-04-01 09:30,1,478.5,481.75,477.75,479.75,1097
20160701|2016-04-01 10:00,1,480,480,478.5,479.5,612
20160701|2016-04-01 10:30,1,479.75,479.75,478.25,479,579
20160701|2016-04-01 11:00,1,479,480.5,479,479.75,280
20160701|2016-04-01 11:30,1,480,480,479,479.25,386
20160701|2016-04-01 12:00,1,479.25,479.25,478.25,479,151
20160701|2016-04-01 12:30,1,479.25,480,477.25,480,606
20160701|2016-04-01 13:00,1,480.25,483.5,479,481,4154
20160701|2016-04-03 19:00,4,482.75,485.5,482.5,485.5,370
20160701|2016-04-03 19:30,4,485.5,486.25,484.25,484.5,155
20160701|2016-04-03 20:00,4,484,484.25,483.75,484,49
20160701|2016-04-03 20:30,4,484.25,484.25,484.25,484.25,2
20160701|2016-04-03 21:00,4,484.25,484.25,484.25,484.25,3
20160701|2016-04-03 21:30,4,484,484,483.25,483.25,45
20160701|2016-04-03 22:30,4,483.25,483.5,483.25,483.5,6
20160701|2016-04-03 23:00,4,483.75,484,483.75,483.75,13
20160701|2016-04-03 23:30,4,483.75,483.75,483.75,483.75,3
20160701|2016-04-04 00:00,4,483.75,483.75,483.5,483.5,3
20160701|2016-04-04 00:30,4,483.25,483.25,482.5,482.5,111
20160701|2016-04-04 01:00,4,482.75,482.75,482,482,33
20160701|2016-04-04 01:30,4,482,482,482,482,6
20160701|2016-04-04 02:00,4,482,482.75,482,482.25,51
20160701|2016-04-04 02:30,4,482.5,483,482.5,482.75,22
20160701|2016-04-04 03:00,4,482.75,483,482.75,483,75
20160701|2016-04-04 03:30,4,483,483.25,482.75,483,50
20160701|2016-04-04 04:00,4,483,483.25,482.75,482.75,36
20160701|2016-04-04 04:30,4,483,483,482.75,482.75,150
20160701|2016-04-04 05:00,4,483,483.25,482.75,483,26
20160701|2016-04-04 05:30,4,483.25,484,483.25,484,67
20160701|2016-04-04 06:00,4,484,484.25,483.25,483.25,69
20160701|2016-04-04 06:30,4,483.5,483.5,480.5,480.5,391
20160701|2016-04-04 07:00,4,480.5,480.75,479.5,479.75,260
20160701|2016-04-04 07:30,4,479.75,480.25,479.5,480,66
20160701|2016-04-04 08:30,4,481.5,483.25,479.5,481.5,1493
20160701|2016-04-04 09:00,4,481.25,482.5,479.75,482,736
20160701|2016-04-04 09:30,4,482.25,482.25,478,480,794
20160701|2016-04-04 10:00,4,480,481,478,479.75,820
20160701|2016-04-04 10:30,4,479.75,481.25,478.25,479.5,580
20160701|2016-04-04 11:00,4,479.5,479.75,477,478.5,494
20160701|2016-04-04 11:30,4,478.25,479.25,478,479.25,490
20160701|2016-04-04 12:00,4,479,480.5,478.75,480.5,751
20160701|2016-04-04 12:30,4,480.5,482.5,480.5,482,695
20160701|2016-04-04 13:00,4,482.25,482.25,480.75,481.5,1601
20160701|2016-04-04 19:00,5,482.5,482.5,481,481.75,159
20160701|2016-04-04 19:30,5,481.5,481.75,481.5,481.75,9
20160701|2016-04-04 20:00,5,482.25,482.25,482,482,12
20160701|2016-04-04 20:30,5,482.25,482.25,482,482.25,13
20160701|2016-04-04 21:00,5,482.25,482.5,482,482.25,42
20160701|2016-04-04 21:30,5,482.25,482.5,482.25,482.5,3
20160701|2016-04-04 22:00,5,482.5,482.75,482.5,482.75,13
20160701|2016-04-04 22:30,5,482.75,482.75,482.25,482.25,8
20160701|2016-04-04 23:00,5,482.5,482.5,482.5,482.5,2
20160701|2016-04-04 23:30,5,482.75,482.75,482.75,482.75,7
20160701|2016-04-05 00:00,5,482.75,482.75,482.75,482.75,16
20160701|2016-04-05 00:30,5,482.75,482.75,482.5,482.5,9
20160701|2016-04-05 01:00,5,482.5,482.5,482.5,482.5,2
20160701|2016-04-05 01:30,5,482.25,482.25,480.25,480.5,43
20160701|2016-04-05 02:00,5,480.75,480.75,479.75,479.75,40
20160701|2016-04-05 02:30,5,479.5,479.5,478.5,478.5,87
20160701|2016-04-05 03:00,5,478.5,479,478.5,478.5,46
20160701|2016-04-05 03:30,5,478.5,478.75,478,478.25,149
20160701|2016-04-05 04:00,5,478,478.5,477.75,478.5,71
20160701|2016-04-05 04:30,5,478,478.5,478,478.5,42
20160701|2016-04-05 05:00,5,478.5,478.5,478.25,478.25,79
20160701|2016-04-05 05:30,5,478,478.5,478,478.5,157
20160701|2016-04-05 06:00,5,478.5,478.5,478.5,478.5,2
20160701|2016-04-05 06:30,5,478.5,478.5,478.25,478.5,16
20160701|2016-04-05 07:00,5,478.25,479,478.25,478.25,143
20160701|2016-04-05 07:30,5,478.25,479,477.5,477.75,106
20160701|2016-04-05 08:30,5,478.75,480,477,478,1539
20160701|2016-04-05 09:00,5,478,480.5,476.5,480.25,968
20160701|2016-04-05 09:30,5,480.5,481.75,479,480.25,991
20160701|2016-04-05 10:00,5,480,481.75,479.75,481.25,654
20160701|2016-04-05 10:30,5,481.25,481.75,480.5,480.75,640
20160701|2016-04-05 11:00,5,480.75,482,480,481.75,766
20160701|2016-04-05 11:30,5,482,482.25,479.75,479.75,632
20160701|2016-04-05 12:00,5,479.75,480.25,478.75,480,991
20160701|2016-04-05 12:30,5,480,480,479,479.5,469
20160701|2016-04-05 13:00,5,479.25,481.25,479,481.25,1265
20160701|2016-04-05 19:00,6,479.25,480,479,479,93
20160701|2016-04-05 19:30,6,478.75,479,478.75,479,23
20160701|2016-04-05 20:00,6,479,479,478.5,478.5,31
20160701|2016-04-05 20:30,6,478.25,478.25,477.75,477.75,121
20160701|2016-04-05 21:00,6,478,478.5,478,478.25,59
20160701|2016-04-05 21:30,6,478.25,478.25,478,478,20
20160701|2016-04-05 22:00,6,478.25,478.5,478.25,478.5,11
20160701|2016-04-05 22:30,6,478.25,478.5,478.25,478.5,10
20160701|2016-04-05 23:00,6,478.25,478.25,477.5,478.25,52
20160701|2016-04-05 23:30,6,478.25,478.25,478.25,478.25,7
20160701|2016-04-06 00:00,6,477.75,477.75,477.5,477.75,37
20160701|2016-04-06 00:30,6,477.25,477.25,477.25,477.25,46
20160701|2016-04-06 01:00,6,477,477.75,477,477.75,10
20160701|2016-04-06 01:30,6,478.25,478.25,477,477,38
20160701|2016-04-06 02:00,6,477,477,476.75,476.75,114
20160701|2016-04-06 02:30,6,476.5,477,476.5,476.75,218
20160701|2016-04-06 03:00,6,476.5,476.75,476,476.25,187
20160701|2016-04-06 03:30,6,476.5,476.5,475.25,475.5,318
20160701|2016-04-06 04:00,6,475.25,475.25,475,475,152
20160701|2016-04-06 04:30,6,475,475.25,475,475.25,110
20160701|2016-04-06 05:00,6,475.25,475.75,475,475,140
20160701|2016-04-06 05:30,6,475.25,475.5,474.5,474.75,117
20160701|2016-04-06 06:00,6,474.75,474.75,474.5,474.5,139
20160701|2016-04-06 06:30,6,474.25,475.25,474.25,474.5,148
20160701|2016-04-06 07:00,6,474.5,475.25,474.25,475.25,189
20160701|2016-04-06 07:30,6,475,475,474.25,474.5,113
20160701|2016-04-06 08:30,6,475,475,470.75,472.25,2470
20160701|2016-04-06 09:00,6,472.25,472.5,469.75,470.25,1175
20160701|2016-04-06 09:30,6,470.5,470.75,468.5,469.75,2269
20160701|2016-04-06 10:00,6,469.75,471,469.5,470.75,782
20160701|2016-04-06 10:30,6,471,472.5,470.5,472.25,998
20160701|2016-04-06 11:00,6,472,472.5,470.5,471,1015
20160701|2016-04-06 11:30,6,470.75,471,470.25,470.75,695
20160701|2016-04-06 12:00,6,470.5,471,469.75,470,314
20160701|2016-04-06 12:30,6,469.75,471.75,469.75,471.25,982
20160701|2016-04-06 13:00,6,471.25,471.75,469.25,470.25,1708
20160701|2016-04-06 19:00,7,469.75,469.75,469.25,469.25,211
20160701|2016-04-06 19:30,7,469.25,471.25,469,470.75,147
20160701|2016-04-06 20:00,7,470.75,471.5,470.75,470.75,118
20160701|2016-04-06 20:30,7,470.75,471.25,470.75,471.25,17
20160701|2016-04-06 21:00,7,470.75,470.75,470.75,470.75,2
20160701|2016-04-06 21:30,7,470.75,471,470.75,471,46
20160701|2016-04-06 22:00,7,470.75,471,470.75,471,3
20160701|2016-04-06 22:30,7,470.75,470.75,470.75,470.75,73
20160701|2016-04-06 23:00,7,470.75,470.75,470.25,470.5,37
20160701|2016-04-06 23:30,7,470.75,470.75,470.75,470.75,4
20160701|2016-04-07 00:00,7,470.75,471,470.75,471,9
20160701|2016-04-07 00:30,7,471,471.75,471,471.75,112
20160701|2016-04-07 01:00,7,471.75,472,471.5,471.75,13
20160701|2016-04-07 01:30,7,471.75,471.75,471.75,471.75,6
20160701|2016-04-07 02:00,7,471.5,471.75,471.5,471.75,21
20160701|2016-04-07 02:30,7,471.75,472,471.25,471.25,112
20160701|2016-04-07 03:00,7,471.75,471.75,471,471,34
20160701|2016-04-07 03:30,7,471,471,470.75,470.75,8
20160701|2016-04-07 04:00,7,470.5,470.75,470.25,470.5,62
20160701|2016-04-07 04:30,7,470.25,470.5,470,470.25,110
20160701|2016-04-07 05:00,7,470.25,470.25,469.5,469.5,38
20160701|2016-04-07 05:30,7,469.25,469.5,468.75,468.75,42
20160701|2016-04-07 06:00,7,468.5,470,468.5,469.5,93
20160701|2016-04-07 06:30,7,469.5,469.75,468.5,469.5,119
20160701|2016-04-07 07:00,7,469.25,469.75,468.5,468.5,293
20160701|2016-04-07 07:30,7,468.5,468.5,467,467,339
20160701|2016-04-07 08:30,7,467.25,469,466.25,466.75,2003
20160701|2016-04-07 09:00,7,466.5,468.5,466,467.25,1018
20160701|2016-04-07 09:30,7,467,467.75,466.5,467.25,563
20160701|2016-04-07 10:00,7,467.25,468.5,467,467.25,411
20160701|2016-04-07 10:30,7,467.25,468.5,467.25,467.75,435
20160701|2016-04-07 11:00,7,467.75,468.75,467.5,468.25,785
20160701|2016-04-07 11:30,7,468.25,468.5,466.75,467.25,817
20160701|2016-04-07 12:00,7,467,467.25,466.25,466.5,361
20160701|2016-04-07 12:30,7,466.75,466.75,466,466.25,511
20160701|2016-04-07 13:00,7,466.25,466.5,464,465,2654
20160701|2016-04-07 19:00,8,464.5,464.5,463.5,464,151
20160701|2016-04-07 19:30,8,464.25,464.25,464,464.25,57
20160701|2016-04-07 20:00,8,464.25,464.5,464,464,57
20160701|2016-04-07 20:30,8,464,464.25,463.75,464,55
20160701|2016-04-07 21:00,8,464.25,464.25,464,464.25,41
20160701|2016-04-07 21:30,8,464.25,465.75,464.25,464.5,115
20160701|2016-04-07 22:00,8,464.75,465,464,464.25,50
20160701|2016-04-07 22:30,8,464.25,464.25,464,464.25,8
20160701|2016-04-07 23:00,8,464.25,464.5,464.25,464.5,9
20160701|2016-04-07 23:30,8,464.25,464.5,464.25,464.5,6
20160701|2016-04-08 00:00,8,464.25,464.75,464.25,464.5,14
20160701|2016-04-08 00:30,8,464.75,465,464.75,464.75,35
20160701|2016-04-08 01:00,8,464.75,465.5,464.75,465,47
20160701|2016-04-08 01:30,8,465,465.25,464.75,465,40
20160701|2016-04-08 02:00,8,465.25,465.75,464.75,464.75,172
20160701|2016-04-08 02:30,8,465.25,466.25,465,466.25,363
20160701|2016-04-08 03:00,8,466.25,466.5,466.25,466.25,118
20160701|2016-04-08 03:30,8,466.5,466.5,466.25,466.25,38
20160701|2016-04-08 04:00,8,466.25,466.75,466.25,466.25,113
20160701|2016-04-08 04:30,8,466.25,466.75,466.25,466.5,142
20160701|2016-04-08 05:00,8,466.75,467.5,466.75,467.5,174
20160701|2016-04-08 05:30,8,467.25,467.75,467,467.25,110
20160701|2016-04-08 06:00,8,467,467.25,466.75,467,75
20160701|2016-04-08 06:30,8,467,468,467,467.75,127
20160701|2016-04-08 07:00,8,467.75,467.75,467,467,154
20160701|2016-04-08 07:30,8,467.25,467.75,467,467.5,88
20160701|2016-04-08 08:30,8,467.5,469.25,465.25,465.75,2308
20160701|2016-04-08 09:00,8,465.75,469,465.75,468.25,1162
20160701|2016-04-08 09:30,8,468.25,469.5,467,467.5,1614
20160701|2016-04-08 10:00,8,467.5,468.75,466.5,466.75,1193
20160701|2016-04-08 10:30,8,466.75,467.75,466.25,467.25,638
20160701|2016-04-08 11:00,8,467.25,467.75,466.5,467,530
20160701|2016-04-08 11:30,8,467.25,467.75,466.25,467,710
20160701|2016-04-08 12:00,8,467.25,468,467,467.5,505
20160701|2016-04-08 12:30,8,467.5,467.75,466.5,467,987
20160701|2016-04-08 13:00,8,467,469,465.5,466.5,2683
20160701|2016-04-10 19:00,11,464.5,464.5,460,460.75,1249
20160701|2016-04-10 19:30,11,460.5,460.75,460,460.5,250
20160701|2016-04-10 20:00,11,460.75,461.5,460.25,461,112
20160701|2016-04-10 20:30,11,461.25,461.25,461,461.25,92
20160701|2016-04-10 21:00,11,461,461,460.5,460.5,41
20160701|2016-04-10 21:30,11,461.5,462.25,461.5,462,209
20160701|2016-04-10 22:00,11,462.25,462.25,462,462.25,7
20160701|2016-04-10 22:30,11,462,462.5,462,462,11
20160701|2016-04-10 23:00,11,462.25,462.25,462,462,16
20160701|2016-04-10 23:30,11,461.75,461.75,461.5,461.5,47
20160701|2016-04-11 00:00,11,461.5,462,461.25,461.75,88
20160701|2016-04-11 00:30,11,461.75,461.75,461.25,461.75,106
20160701|2016-04-11 01:00,11,461.5,462,461.5,461.75,20
20160701|2016-04-11 01:30,11,461.75,462.5,461.75,462,54
20160701|2016-04-11 02:00,11,461.75,461.75,461.25,461.75,69
20160701|2016-04-11 02:30,11,461.75,461.75,460.5,460.75,241
20160701|2016-04-11 03:00,11,460.5,460.75,460.5,460.75,103
20160701|2016-04-11 03:30,11,460.75,461.5,460.75,461.25,238
20160701|2016-04-11 04:00,11,461.25,462.5,461.25,462.25,220
20160701|2016-04-11 04:30,11,462.25,462.25,461.75,461.75,23
20160701|2016-04-11 05:00,11,461.75,462,461.75,462,5
20160701|2016-04-11 05:30,11,462,462,461.5,461.5,49
20160701|2016-04-11 06:00,11,461.5,461.75,461.25,461.75,127
20160701|2016-04-11 06:30,11,461.75,462,461.25,461.25,92
20160701|2016-04-11 07:00,11,461,461.5,460.75,461.5,221
20160701|2016-04-11 07:30,11,461.5,461.75,460.5,461,139
20160701|2016-04-11 08:30,11,461,461.5,457,457.75,5098
20160701|2016-04-11 09:00,11,457.5,459.25,457.25,458.25,1608
20160701|2016-04-11 09:30,11,458,458.5,454.75,455.25,4742
20160701|2016-04-11 10:00,11,455.25,455.75,453.25,453.5,3509
20160701|2016-04-11 10:30,11,453.5,455.25,453,454.25,2215
20160701|2016-04-11 11:00,11,454.25,454.25,453.5,453.75,845
20160701|2016-04-11 11:30,11,453.75,454.25,453.25,453.5,1001
20160701|2016-04-11 12:00,11,453.75,454.5,453.25,453.25,745
20160701|2016-04-11 12:30,11,453.25,453.75,453,453.25,920
20160701|2016-04-11 13:00,11,453,454.5,453,454.25,1385
20160701|2016-04-11 19:00,12,454.75,455,453.5,453.75,291
20160701|2016-04-11 19:30,12,453.75,454,453.5,453.5,47
20160701|2016-04-11 20:00,12,453.5,454,453.5,454,34
20160701|2016-04-11 20:30,12,454.25,454.25,453.5,453.75,200
20160701|2016-04-11 21:00,12,453.75,453.75,453.25,453.5,67
20160701|2016-04-11 21:30,12,453.5,453.75,453.25,453.25,85
20160701|2016-04-11 22:00,12,453.75,453.75,453.25,453.5,113
20160701|2016-04-11 22:30,12,453.5,453.75,453.25,453.25,110
20160701|2016-04-11 23:00,12,453.25,453.75,453.25,453.75,27
20160701|2016-04-11 23:30,12,453.5,453.75,453.25,453.75,123
20160701|2016-04-12 00:00,12,453.75,453.75,453.75,453.75,11
20160701|2016-04-12 00:30,12,453.5,453.75,453.25,453.5,236
20160701|2016-04-12 01:00,12,453.75,453.75,453,453.5,79
20160701|2016-04-12 01:30,12,453.75,453.75,453.5,453.75,73
20160701|2016-04-12 02:00,12,453.75,454.5,453.75,454.5,158
20160701|2016-04-12 02:30,12,454.25,455,454.25,455,37
20160701|2016-04-12 03:00,12,454.75,455.5,454.75,455.5,117
20160701|2016-04-12 03:30,12,455.5,456.5,455.25,456,208
20160701|2016-04-12 04:00,12,456,456,455.25,455.75,87
20160701|2016-04-12 04:30,12,455.75,456,455.25,455.75,107
20160701|2016-04-12 05:00,12,455.75,456.5,455.75,456.25,120
20160701|2016-04-12 05:30,12,456.5,457,456.25,456.75,142
20160701|2016-04-12 06:00,12,456.5,457.75,456.5,457.5,137
20160701|2016-04-12 06:30,12,457.75,458,457,457.5,81
20160701|2016-04-12 07:00,12,457.25,457.75,457,457,294
20160701|2016-04-12 07:30,12,457.25,457.25,456.5,457,188
20160701|2016-04-12 08:30,12,457.75,459.5,456,456.75,2409
20160701|2016-04-12 09:00,12,456.75,459.25,456.75,458.75,1950
20160701|2016-04-12 09:30,12,458.5,461,457.5,460.5,2951
20160701|2016-04-12 10:00,12,460.75,463,460.25,462.5,1989
20160701|2016-04-12 10:30,12,462.5,463,460,460.5,2032
20160701|2016-04-12 11:00,12,460.5,461.75,456.75,458.25,2378
20160701|2016-04-12 11:30,12,458.25,460,458.25,458.75,1056
20160701|2016-04-12 12:00,12,458.75,459,458,458.5,984
20160701|2016-04-12 12:30,12,458.25,459.5,457.5,459.25,1232
20160701|2016-04-12 13:00,12,459.5,460.5,457.75,458.25,2079
20160701|2016-04-12 19:00,13,458.75,459.5,457,457,362
20160701|2016-04-12 19:30,13,457,457.5,456.5,456.5,50
20160701|2016-04-12 20:00,13,457,458.5,457,457.25,253
20160701|2016-04-12 20:30,13,457.5,458.5,457.5,458,161
20160701|2016-04-12 21:00,13,457.75,458.5,457.75,458.25,71
20160701|2016-04-12 21:30,13,458.25,458.25,457.75,458.25,42
20160701|2016-04-12 22:00,13,457.75,458.25,457.5,458.25,79
20160701|2016-04-12 22:30,13,458.5,458.75,458.25,458.75,34
20160701|2016-04-12 23:00,13,458.5,459.5,458.5,458.75,47
20160701|2016-04-12 23:30,13,458.75,459,458.5,459,31
20160701|2016-04-13 00:00,13,459,459.25,458.25,458.5,34
20160701|2016-04-13 00:30,13,458.5,460,458.5,459.75,78
20160701|2016-04-13 01:00,13,460,460.75,459.5,460.5,172
20160701|2016-04-13 01:30,13,460.5,461.25,460.5,461.25,167
20160701|2016-04-13 02:00,13,461.5,461.75,461,461.75,117
20160701|2016-04-13 02:30,13,462,462.5,461.75,462,104
20160701|2016-04-13 03:00,13,461.75,461.75,461.25,461.75,169
20160701|2016-04-13 03:30,13,461.75,462.5,461.5,462.5,165
20160701|2016-04-13 04:00,13,462.25,462.5,461.75,462,466
20160701|2016-04-13 04:30,13,462,462,461.5,461.75,110
20160701|2016-04-13 05:00,13,461.75,462.5,461.75,462.25,176
20160701|2016-04-13 05:30,13,462.25,462.5,462,462.5,64
20160701|2016-04-13 06:00,13,462.5,463,462.5,462.75,341
20160701|2016-04-13 06:30,13,462.75,462.75,461.75,461.75,83
20160701|2016-04-13 07:00,13,461.75,462.5,461.75,462.25,288
20160701|2016-04-13 07:30,13,462.25,462.25,461.25,461.5,145
20160701|2016-04-13 08:30,13,461.75,467.75,461,466.75,4562
20160701|2016-04-13 09:00,13,466.5,472.5,466.5,468.75,5135
20160701|2016-04-13 09:30,13,468.5,470.25,468.25,468.25,3155
20160701|2016-04-13 10:00,13,468.5,470,466.75,467,2656
20160701|2016-04-13 10:30,13,467,468,466.5,467,1242
20160701|2016-04-13 11:00,13,467.25,469.25,466.75,468.5,1414
20160701|2016-04-13 11:30,13,468.25,469,468,468.5,510
20160701|2016-04-13 12:00,13,468.5,469,467.5,468,768
20160701|2016-04-13 12:30,13,467.75,471,467.5,470.5,2693
20160701|2016-04-13 13:00,13,470.75,470.75,466.5,468,3281
20160701|2016-04-13 19:00,14,468,469.25,468,469.25,164
20160701|2016-04-13 19:30,14,469.25,470.75,469.25,470.75,189
20160701|2016-04-13 20:00,14,470.25,470.75,470.25,470.75,28
20160701|2016-04-13 20:30,14,470.75,471,470.5,470.75,64
20160701|2016-04-13 21:00,14,471,471.5,470.75,471.25,74
20160701|2016-04-13 21:30,14,471.5,471.5,470.75,471.5,41
20160701|2016-04-13 22:00,14,471,471,471,471,9
20160701|2016-04-13 22:30,14,471,471.5,471,471.5,18
20160701|2016-04-13 23:00,14,471.5,471.5,471.25,471.5,10
20160701|2016-04-13 23:30,14,471.25,471.5,471,471,42
20160701|2016-04-14 00:00,14,471.25,471.25,470.75,470.75,7
20160701|2016-04-14 00:30,14,471,471,469.5,469.5,105
20160701|2016-04-14 01:00,14,469.5,469.75,469.5,469.5,81
20160701|2016-04-14 01:30,14,469.5,469.75,469.5,469.75,32
20160701|2016-04-14 02:00,14,469.5,469.5,468.5,469.25,136
20160701|2016-04-14 02:30,14,469.25,469.5,468.75,469.25,126
20160701|2016-04-14 03:00,14,469,469,467.5,467.75,480
20160701|2016-04-14 03:30,14,467.75,467.75,467.25,467.25,159
20160701|2016-04-14 04:00,14,467.25,467.25,464.75,466,548
20160701|2016-04-14 04:30,14,466,466,464.75,465.25,288
20160701|2016-04-14 05:00,14,465,465.5,464.75,465.25,133
20160701|2016-04-14 05:30,14,465.25,465.75,465.25,465.75,97
20160701|2016-04-14 06:00,14,465.5,466.5,465.5,466.5,67
20160701|2016-04-14 06:30,14,466.75,467.75,466.75,467.25,299
20160701|2016-04-14 07:00,14,467.25,467.5,467,467.25,270
20160701|2016-04-14 07:30,14,467.25,467.75,467,467,228
20160701|2016-04-14 08:30,14,467.25,470,463.5,463.75,4331
20160701|2016-04-14 09:00,14,464,465,462.25,462.5,3025
20160701|2016-04-14 09:30,14,462.75,465,462.25,463.75,2539
20160701|2016-04-14 10:00,14,463.75,464.75,463,463.5,1553
20160701|2016-04-14 10:30,14,463.5,465,463,464,1413
20160701|2016-04-14 11:00,14,464,464,461.25,461.75,1471
20160701|2016-04-14 11:30,14,461.75,462.5,461.25,462,1312
20160701|2016-04-14 12:00,14,461.75,464.25,461.5,464.25,1836
20160701|2016-04-14 12:30,14,464.5,466.5,464,465.75,2327
20160701|2016-04-14 13:00,14,465.5,468,464.25,465.75,3739
20160701|2016-04-14 19:00,15,466.25,466.5,466,466,204
20160701|2016-04-14 19:30,15,466,466,464.75,464.75,202
20160701|2016-04-14 20:00,15,464.5,465.25,464.5,465.25,49
20160701|2016-04-14 20:30,15,465.25,466.25,465,466.25,88
20160701|2016-04-14 21:00,15,466.5,466.5,466,466,62
20160701|2016-04-14 21:30,15,466,466.5,466,466.25,27
20160701|2016-04-14 22:00,15,466.5,466.75,466.5,466.5,67
20160701|2016-04-14 22:30,15,466.25,466.25,465.75,465.75,18
20160701|2016-04-14 23:00,15,465.75,465.75,465.75,465.75,4
20160701|2016-04-14 23:30,15,465.5,466,465.5,465.5,46
20160701|2016-04-15 00:00,15,465.5,467,465.5,467,95
20160701|2016-04-15 00:30,15,466.75,467,466.5,467,118
20160701|2016-04-15 01:00,15,467,467,466.75,466.75,23
20160701|2016-04-15 01:30,15,466.75,466.75,466.5,466.5,22
20160701|2016-04-15 02:00,15,466.5,466.75,466.25,466.25,56
20160701|2016-04-15 02:30,15,466.25,466.25,466,466.25,24
20160701|2016-04-15 03:00,15,466.25,466.5,465.5,465.5,90
20160701|2016-04-15 03:30,15,465.75,466.25,465,465,174
20160701|2016-04-15 04:00,15,465.25,465.25,464.5,464.5,111
20160701|2016-04-15 04:30,15,464.5,465,464.5,464.75,59
20160701|2016-04-15 05:00,15,464.5,465.25,464.5,465,45
20160701|2016-04-15 05:30,15,465,465,464.5,464.5,74
20160701|2016-04-15 06:00,15,464.5,464.75,463.75,464.25,273
20160701|2016-04-15 06:30,15,464.25,464.25,464,464.25,80
20160701|2016-04-15 07:00,15,464.25,464.75,463.5,463.75,164
20160701|2016-04-15 07:30,15,463.75,463.75,462.75,463,216
20160701|2016-04-15 08:30,15,463.25,465.75,462,463.25,3476
20160701|2016-04-15 09:00,15,463.25,467.75,463.25,465.75,3557
20160701|2016-04-15 09:30,15,466,466.75,464.25,466.25,1424
20160701|2016-04-15 10:00,15,466,469,465.5,468.5,2399
20160701|2016-04-15 10:30,15,468.5,469.25,467,467.5,1779
20160701|2016-04-15 11:00,15,467.5,468,466.25,467,1253
20160701|2016-04-15 11:30,15,467.25,469.25,466.5,469,1741
20160701|2016-04-15 12:00,15,469.25,469.75,468.5,468.75,1942
20160701|2016-04-15 12:30,15,469,469.5,467.75,468.25,1370
20160701|2016-04-15 13:00,15,468.25,469,467,467.25,2113
20160701|2016-04-17 19:00,18,468.75,471.5,467.75,469,1050
20160701|2016-04-17 19:30,18,468.75,469.25,468.5,469,118
20160701|2016-04-17 20:00,18,469,471.75,469,471.5,384
20160701|2016-04-17 20:30,18,471.25,471.25,469.5,470,73
20160701|2016-04-17 21:00,18,470,471.75,470,470.5,127
20160701|2016-04-17 21:30,18,470.5,472,470.5,471,230
20160701|2016-04-17 22:00,18,471.5,472,471.5,471.5,17
20160701|2016-04-17 22:30,18,471.75,472.25,471.75,472.25,141
20160701|2016-04-17 23:00,18,472.25,474.75,472,474.75,537
20160701|2016-04-17 23:30,18,474.25,474.5,473.75,474,41
20160701|2016-04-18 00:00,18,474,474.5,473.75,474,275
20160701|2016-04-18 00:30,18,474,474,473.75,474,87
20160701|2016-04-18 01:00,18,474,474.25,473.75,474,31
20160701|2016-04-18 01:30,18,473.75,474,473.5,473.75,78
20160701|2016-04-18 02:00,18,473.75,474,471.25,471.5,486
20160701|2016-04-18 02:30,18,471.5,472.5,471,471,159
20160701|2016-04-18 03:00,18,471.25,471.5,470.75,471.25,239
20160701|2016-04-18 03:30,18,471.25,471.25,469.25,470.5,508
20160701|2016-04-18 04:00,18,470.5,471.5,470.5,471.25,359
20160701|2016-04-18 04:30,18,471.25,471.25,470.25,470.5,93
20160701|2016-04-18 05:00,18,470.5,472.5,470.5,472.25,238
20160701|2016-04-18 05:30,18,472.25,472.75,472,472.25,115
20160701|2016-04-18 06:00,18,472.25,472.5,471.75,472.5,236
20160701|2016-04-18 06:30,18,472.5,472.75,472,472,133
20160701|2016-04-18 07:00,18,472,472.25,470.25,470.75,394
20160701|2016-04-18 07:30,18,470.75,470.75,470,470.5,262
20160701|2016-04-18 08:30,18,471.5,473.5,470.25,471.75,4669
20160701|2016-04-18 09:00,18,471.5,476.5,471.5,476.25,4882
20160701|2016-04-18 09:30,18,476.25,479,475.25,478.75,7792
20160701|2016-04-18 10:00,18,478.75,480.5,478.5,478.75,5674
20160701|2016-04-18 10:30,18,478.5,481.25,478,480.5,4008
20160701|2016-04-18 11:00,18,480.5,483.25,480.25,481.75,4158
20160701|2016-04-18 11:30,18,481.75,483.5,481.25,483.5,2755
20160701|2016-04-18 12:00,18,483.5,484.5,481.75,482,3540
20160701|2016-04-18 12:30,18,481.75,482.5,480.25,481,3165
20160701|2016-04-18 13:00,18,481,482,479,482,4254
20160701|2016-04-18 19:00,19,481,481.25,479.75,480.25,436
20160701|2016-04-18 19:30,19,480.25,481.25,480.25,481,114
20160701|2016-04-18 20:00,19,481.25,481.75,481.25,481.25,132
20160701|2016-04-18 20:30,19,481.5,481.5,481,481.25,116
20160701|2016-04-18 21:00,19,481,481.25,481,481.25,23
20160701|2016-04-18 21:30,19,481.25,481.5,481.25,481.5,19
20160701|2016-04-18 22:00,19,481.5,482,481.25,481.5,153
20160701|2016-04-18 22:30,19,481.25,481.25,481,481,117
20160701|2016-04-18 23:00,19,481,481,480.75,480.75,47
20160701|2016-04-18 23:30,19,480.75,480.75,480.5,480.5,28
20160701|2016-04-19 00:00,19,480.75,480.75,480.25,480.5,46
20160701|2016-04-19 00:30,19,480.5,480.5,479.75,479.75,150
20160701|2016-04-19 01:00,19,480,480.25,479.75,480,218
20160701|2016-04-19 01:30,19,480.25,480.5,480,480.5,103
20160701|2016-04-19 02:00,19,480.25,481,480.25,481,236
20160701|2016-04-19 02:30,19,480.75,482.5,480.75,482.5,350
20160701|2016-04-19 03:00,19,482.5,482.5,480.75,480.75,158
20160701|2016-04-19 03:30,19,481,481,480,480.75,292
20160701|2016-04-19 04:00,19,480.75,480.75,479.75,480,235
20160701|2016-04-19 04:30,19,480,480.25,479.25,479.25,341
20160701|2016-04-19 05:00,19,479.5,479.75,479.25,479.75,49
20160701|2016-04-19 05:30,19,479.75,480,479.5,479.75,161
20160701|2016-04-19 06:00,19,480,481.5,480,481.25,420
20160701|2016-04-19 06:30,19,481,482,481,481.5,449
20160701|2016-04-19 07:00,19,481.5,483.5,481.5,483,859
20160701|2016-04-19 07:30,19,483,483.25,482.75,482.75,162
20160701|2016-04-19 08:30,19,483.25,488.25,483,485.75,13115
20160701|2016-04-19 09:00,19,485.75,486.25,483,485,6776
20160701|2016-04-19 09:30,19,484.75,491.75,484.75,490.75,9749
20160701|2016-04-19 10:00,19,490.75,496,489.75,495.5,6205
20160701|2016-04-19 10:30,19,495.25,496,491,491.5,7479
20160701|2016-04-19 11:00,19,491.5,493.5,486.5,489.5,5396
20160701|2016-04-19 11:30,19,489.25,491.75,489,491.75,1956
20160701|2016-04-19 12:00,19,491.75,492.75,491,492.25,1731
20160701|2016-04-19 12:30,19,492.25,494.75,492.25,494.25,3103
20160701|2016-04-19 13:00,19,494.25,494.75,492.25,492.5,4250
20160701|2016-04-19 19:00,20,493.25,494,492.5,494,786
20160701|2016-04-19 19:30,20,493.75,494.75,493.5,494.75,347
20160701|2016-04-19 20:00,20,494.75,494.75,494,494.5,213
20160701|2016-04-19 20:30,20,494.75,495.5,494.75,495.25,1155
20160701|2016-04-19 21:00,20,495.5,495.5,495.25,495.5,85
20160701|2016-04-19 21:30,20,495.5,495.5,495.25,495.5,50
20160701|2016-04-19 22:00,20,495.5,495.5,494.5,495.25,427
20160701|2016-04-19 22:30,20,495.25,495.5,495,495.25,43
20160701|2016-04-19 23:00,20,495.25,495.75,495.25,495.5,62
20160701|2016-04-19 23:30,20,495.5,495.75,495.25,495.5,71
20160701|2016-04-20 00:00,20,495.5,495.75,495.5,495.5,16
20160701|2016-04-20 00:30,20,495.5,495.5,494.5,495,324
20160701|2016-04-20 01:00,20,495,495.75,494.75,495.5,271
20160701|2016-04-20 01:30,20,495.25,496.5,495,496,513
20160701|2016-04-20 02:00,20,496,496.5,495.75,495.75,357
20160701|2016-04-20 02:30,20,495.75,496.75,495.75,496.25,316
20160701|2016-04-20 03:00,20,496.25,496.5,496,496.25,304
20160701|2016-04-20 03:30,20,496.25,496.75,495.75,496.25,390
20160701|2016-04-20 04:00,20,496.25,496.75,495.75,496.5,579
20160701|2016-04-20 04:30,20,496.75,497.5,496.5,497,962
20160701|2016-04-20 05:00,20,496.75,497.25,495.75,497,649
20160701|2016-04-20 05:30,20,497,497.5,496.75,497.25,300
20160701|2016-04-20 06:00,20,497.25,497.25,496.5,497,189
20160701|2016-04-20 06:30,20,497,497,496.75,497,226
20160701|2016-04-20 07:00,20,496.75,497.25,496,497,721
20160701|2016-04-20 07:30,20,496.75,497.25,496,496.25,620
20160701|2016-04-20 08:30,20,497.5,497.75,494.25,497.25,8915
20160701|2016-04-20 09:00,20,497.25,499.5,493,496,9731
20160701|2016-04-20 09:30,20,496.25,499,495.75,499,5523
20160701|2016-04-20 10:00,20,499,502,498.75,501.25,9629
20160701|2016-04-20 10:30,20,500.75,504.75,500.5,503.5,7010
20160701|2016-04-20 11:00,20,503.5,505.5,503.25,504.25,5943
20160701|2016-04-20 11:30,20,504.5,507,504.25,506,4474
20160701|2016-04-20 12:00,20,506.25,507.25,505.75,507.25,3971
20160701|2016-04-20 12:30,20,507,509.25,506.75,508.75,6592
20160701|2016-04-20 13:00,20,508.5,512.75,506.75,512,10301
20160701|2016-04-20 19:00,21,511,513.25,510.25,513,1840
20160701|2016-04-20 19:30,21,513,513.25,511.25,512.5,861
20160701|2016-04-20 20:00,21,512.5,513.25,512,512.5,505
20160701|2016-04-20 20:30,21,512.75,512.75,511.25,512.25,484
20160701|2016-04-20 21:00,21,512.25,512.5,512,512.25,233
20160701|2016-04-20 21:30,21,512.25,512.75,511.25,512,612
20160701|2016-04-20 22:00,21,512,512.5,511.75,512.25,238
20160701|2016-04-20 22:30,21,512,512,511,511.5,145
20160701|2016-04-20 23:00,21,511.75,511.75,511,511,191
20160701|2016-04-20 23:30,21,511,511.5,511,511.5,74
20160701|2016-04-21 00:00,21,511.5,511.5,511.25,511.25,36
20160701|2016-04-21 00:30,21,511.25,511.75,511.25,511.5,127
20160701|2016-04-21 01:00,21,511.75,512.5,511.75,512.25,524
20160701|2016-04-21 01:30,21,512.25,513.25,512.25,512.75,251
20160701|2016-04-21 02:00,21,512.75,512.75,511.5,512.5,652
20160701|2016-04-21 02:30,21,512.25,512.75,512,512.5,364
20160701|2016-04-21 03:00,21,512.5,513,511.75,512.75,602
20160701|2016-04-21 03:30,21,512.5,513.5,512,513,1397
20160701|2016-04-21 04:00,21,513,517.5,513,517,2517
20160701|2016-04-21 04:30,21,517,518.5,516.25,518,1529
20160701|2016-04-21 05:00,21,517.75,518.25,517,517,1819
20160701|2016-04-21 05:30,21,517.25,517.25,515.25,516.5,1239
20160701|2016-04-21 06:00,21,516.5,517.5,515.5,516.75,991
20160701|2016-04-21 06:30,21,516.75,517.75,516.75,517,1042
20160701|2016-04-21 07:00,21,517,517.25,513,513.75,4459
20160701|2016-04-21 07:30,21,513.5,516.5,509.5,509.5,2502
20160701|2016-04-21 08:30,21,511,511.25,499,501.75,31165
20160701|2016-04-21 09:00,21,501.75,503.25,497.75,500.5,11674
20160701|2016-04-21 09:30,21,500.5,506.25,500,505.25,8248
20160701|2016-04-21 10:00,21,505.25,508,504.5,506,5099
20160701|2016-04-21 10:30,21,505.75,508.5,503.75,505.5,5657
20160701|2016-04-21 11:00,21,505.75,508.5,505.5,508,4556
20160701|2016-04-21 11:30,21,508.25,508.5,506.5,508,3565
20160701|2016-04-21 12:00,21,508.25,508.5,507.25,508.25,3298
20160701|2016-04-21 12:30,21,508.25,509.5,506.75,507,4539
20160701|2016-04-21 13:00,21,507,507.25,500.5,501.25,7025
20160701|2016-04-21 19:00,22,501,501.25,498.25,498.5,2142
20160701|2016-04-21 19:30,22,498.5,498.75,498,498.5,336
20160701|2016-04-21 20:00,22,498.25,498.25,497.75,498,324
20160701|2016-04-21 20:30,22,497.75,498,496.5,497,864
20160701|2016-04-21 21:00,22,497,497.25,496,497.25,343
20160701|2016-04-21 21:30,22,497.25,498.5,496.75,497.25,263
20160701|2016-04-21 22:00,22,497.5,498,496,496.25,441
20160701|2016-04-21 22:30,22,496,497.5,496,497,259
20160701|2016-04-21 23:00,22,497.25,497.25,496.75,497.25,71
20160701|2016-04-21 23:30,22,497.5,497.5,496.5,497,162
20160701|2016-04-22 00:00,22,497,497,496.5,496.75,228
20160701|2016-04-22 00:30,22,496.75,497,495.5,496,469
20160701|2016-04-22 01:00,22,496,496,493.25,493.5,1120
20160701|2016-04-22 01:30,22,493.25,493.75,492.75,493.5,515
20160701|2016-04-22 02:00,22,493.5,493.5,488,489.5,2489
20160701|2016-04-22 02:30,22,489.5,491.5,488.75,490.75,774
20160701|2016-04-22 03:00,22,491,491.5,490.25,490.5,449
20160701|2016-04-22 03:30,22,490.5,491.25,489.25,489.75,864
20160701|2016-04-22 04:00,22,489.75,490.5,488.75,490,562
20160701|2016-04-22 04:30,22,490,492.25,489.25,491.5,724
20160701|2016-04-22 05:00,22,491.5,492.25,490.75,491.25,475
20160701|2016-04-22 05:30,22,491.25,491.75,490.25,491.5,408
20160701|2016-04-22 06:00,22,491.5,491.5,490.25,490.25,551
20160701|2016-04-22 06:30,22,490.5,493.25,490.5,490.75,950
20160701|2016-04-22 07:00,22,490.75,491.25,488.5,488.75,1297
20160701|2016-04-22 07:30,22,488.75,491,488.75,490.25,1096
20160701|2016-04-22 08:30,22,492,493.75,488.5,493.75,12188
20160701|2016-04-22 09:00,22,493.75,494,489.25,490,5800
20160701|2016-04-22 09:30,22,490.25,492.75,489.5,490.5,7153
20160701|2016-04-22 10:00,22,490.5,492.25,485.25,486,8372
20160701|2016-04-22 10:30,22,485.75,486.25,472.5,478.5,23101
20160701|2016-04-22 11:00,22,478.25,478.5,472.5,474,13411
20160701|2016-04-22 11:30,22,474,475.25,473.25,474.75,5241
20160701|2016-04-22 12:00,22,474.75,475.25,473.25,474.25,4057
20160701|2016-04-22 12:30,22,474.5,475.5,472.75,473,5822
20160701|2016-04-22 13:00,22,473.25,477,472.5,472.5,9644
20160701|2016-04-24 19:00,25,473.75,475.75,473.25,474.75,1539
20160701|2016-04-24 19:30,25,474.75,477,474.75,476.5,429
20160701|2016-04-24 20:00,25,476.25,476.25,474.75,475.25,547
20160701|2016-04-24 20:30,25,475.5,475.75,473.5,473.75,364
20160701|2016-04-24 21:00,25,473.75,474.25,473.5,473.75,91
20160701|2016-04-24 21:30,25,473.5,474.25,473.5,474,84
20160701|2016-04-24 22:00,25,474,474.25,474,474.25,62
20160701|2016-04-24 22:30,25,474.5,475.25,474.5,475,56
20160701|2016-04-24 23:00,25,475,475.25,475,475.25,13
20160701|2016-04-24 23:30,25,475.25,475.75,475,475.75,83
20160701|2016-04-25 00:00,25,475.5,475.75,475.25,475.5,74
20160701|2016-04-25 00:30,25,475.5,475.75,474.75,475,224
20160701|2016-04-25 01:00,25,474.75,476,474.75,476,100
20160701|2016-04-25 01:30,25,476,476.25,474.75,474.75,208
20160701|2016-04-25 02:00,25,474.75,475.25,474.25,474.5,286
20160701|2016-04-25 02:30,25,474.5,475.25,473.5,473.75,390
20160701|2016-04-25 03:00,25,473.75,474,472.5,472.5,508
20160701|2016-04-25 03:30,25,472.5,473.25,470.5,470.75,1350
20160701|2016-04-25 04:00,25,470.75,471,468.5,470.25,1356
20160701|2016-04-25 04:30,25,470.25,471.5,469.5,470.75,429
20160701|2016-04-25 05:00,25,470.75,472,470.5,470.75,526
20160701|2016-04-25 05:30,25,470.75,472,470.75,471.75,242
20160701|2016-04-25 06:00,25,471.75,473.25,471.5,473.25,637
20160701|2016-04-25 06:30,25,473.5,474.5,473,473.25,1581
20160701|2016-04-25 07:00,25,473,473.5,471.75,472.25,602
20160701|2016-04-25 07:30,25,472.25,474.5,472,473.25,1107
20160701|2016-04-25 08:30,25,473.75,480.25,471,479.25,15857
20160701|2016-04-25 09:00,25,479.5,481,474.25,476,8024
20160701|2016-04-25 09:30,25,476.25,478.75,475,478.5,6295
20160701|2016-04-25 10:00,25,478.5,482.25,477.5,481.75,7710
20160701|2016-04-25 10:30,25,481.75,484.25,480.75,482.75,6705
20160701|2016-04-25 11:00,25,483,485,482.5,482.75,5361
20160701|2016-04-25 11:30,25,482.75,483.75,480.5,482,3859
20160701|2016-04-25 12:00,25,482,483.5,480.5,481.5,3109
20160701|2016-04-25 12:30,25,481,484.5,479,484,4515
20160701|2016-04-25 13:00,25,484.25,485.5,476.25,477.5,8351
20160701|2016-04-25 19:00,26,477.5,478.5,474.25,475,677
20160701|2016-04-25 19:30,26,475,477.75,475,477.5,310
20160701|2016-04-25 20:00,26,477.75,479,476.25,478.75,145
20160701|2016-04-25 20:30,26,478.75,479,478,478.5,167
20160701|2016-04-25 21:00,26,478.5,478.75,477.75,478,101
20160701|2016-04-25 21:30,26,477.75,477.75,476,476.25,217
20160701|2016-04-25 22:00,26,476.25,476.5,474.25,474.75,316
20160701|2016-04-25 22:30,26,475,476,474.75,474.75,91
20160701|2016-04-25 23:00,26,474.75,475.5,474,474.5,104
20160701|2016-04-25 23:30,26,474.25,476,474.25,475.5,86
20160701|2016-04-26 00:00,26,475.25,475.75,474.25,475.75,46
20160701|2016-04-26 00:30,26,475.75,475.75,474.75,475.5,83
20160701|2016-04-26 01:00,26,475.25,476.75,475,476.5,337
20160701|2016-04-26 01:30,26,476.25,477.75,475.75,477.5,185
20160701|2016-04-26 02:00,26,477.75,477.75,476,476.5,140
20160701|2016-04-26 02:30,26,476.25,477.5,476.25,477.25,241
20160701|2016-04-26 03:00,26,477.25,478.25,476.75,477.5,418
20160701|2016-04-26 03:30,26,477.5,478.25,477.5,477.75,309
20160701|2016-04-26 04:00,26,477.75,478.25,477.5,478.25,233
20160701|2016-04-26 04:30,26,478.25,478.5,478,478,254
20160701|2016-04-26 05:00,26,478,478.5,478,478.25,161
20160701|2016-04-26 05:30,26,478.5,478.5,478.25,478.25,86
20160701|2016-04-26 06:00,26,478.25,478.75,478,478.5,230
20160701|2016-04-26 06:30,26,478.5,480,478.5,480,600
20160701|2016-04-26 07:00,26,480,480.5,479,479.5,524
20160701|2016-04-26 07:30,26,479.5,481,479.25,481,511
20160701|2016-04-26 08:30,26,480.75,484.25,479.5,481.75,14575
20160701|2016-04-26 09:00,26,481.75,482.5,474.5,475.25,9958
20160701|2016-04-26 09:30,26,475.25,479.5,474.25,478.5,5626
20160701|2016-04-26 10:00,26,478.5,484.5,478.25,482.75,6799
20160701|2016-04-26 10:30,26,482.75,484,481,482.25,3185
20160701|2016-04-26 11:00,26,482.5,484.5,481.5,483.75,3113
20160701|2016-04-26 11:30,26,483.75,487.25,483.5,487.25,5709
20160701|2016-04-26 12:00,26,487.25,487.75,483.5,485.5,3961
20160701|2016-04-26 12:30,26,485.5,487,484.5,485.25,1676
20160701|2016-04-26 13:00,26,485.5,488.5,484.25,486.75,4968
20160701|2016-04-26 19:00,27,486,489.25,485.75,489,940
20160701|2016-04-26 19:30,27,489,489,487.75,487.75,247
20160701|2016-04-26 20:00,27,487.75,487.75,486.75,486.75,228
20160701|2016-04-26 20:30,27,486.75,487.25,486.25,486.5,190
20160701|2016-04-26 21:00,27,486.75,487.25,486.25,486.75,156
20160701|2016-04-26 21:30,27,487.25,487.25,486.25,486.75,136
20160701|2016-04-26 22:00,27,486.75,487.25,486,487,310
20160701|2016-04-26 22:30,27,487.25,489,487,488.5,421
20160701|2016-04-26 23:00,27,488.25,488.75,488,488.25,15
20160701|2016-04-26 23:30,27,488,488,487.25,487.25,74
20160701|2016-04-27 00:00,27,487.25,487.5,487.25,487.5,37
20160701|2016-04-27 00:30,27,487.5,487.75,486.75,487.75,221
20160701|2016-04-27 01:00,27,487.25,487.5,486.25,486.25,138
20160701|2016-04-27 01:30,27,486.5,486.5,485,485.5,423
20160701|2016-04-27 02:00,27,485.75,487,485.75,485.75,169
20160701|2016-04-27 02:30,27,485.5,486,484.5,484.5,413
20160701|2016-04-27 03:00,27,484.75,485,483.75,484.5,622
20160701|2016-04-27 03:30,27,484.5,485.25,484,485,469
20160701|2016-04-27 04:00,27,485,485.75,484,485.5,332
20160701|2016-04-27 04:30,27,485.5,486,484.75,485.5,228
20160701|2016-04-27 05:00,27,485.5,486.5,485.5,486,245
20160701|2016-04-27 05:30,27,486.25,486.25,486,486.25,46
20160701|2016-04-27 06:00,27,486.25,486.25,484.25,484.5,251
20160701|2016-04-27 06:30,27,484.25,484.25,482.75,482.75,680
20160701|2016-04-27 07:00,27,483,485.25,483,484.75,865
20160701|2016-04-27 07:30,27,485,486.25,484.5,484.75,417
20160701|2016-04-27 08:30,27,486,487,482.25,486.5,7081
20160701|2016-04-27 09:00,27,486.5,487.25,483.75,484.5,3364
20160701|2016-04-27 09:30,27,484.5,485.25,480.75,482.25,6970
20160701|2016-04-27 10:00,27,482.25,484,481,483.25,3630
20160701|2016-04-27 10:30,27,483.25,483.25,480.75,481.75,2727
20160701|2016-04-27 11:00,27,481.75,484,481,483.75,2559
20160701|2016-04-27 11:30,27,484,484.25,482.25,483.25,1282
20160701|2016-04-27 12:00,27,483.25,484,480.25,481.25,2985
20160701|2016-04-27 12:30,27,481.25,483,481,482,1419
20160701|2016-04-27 13:00,27,482.25,484.5,480.75,484.5,3197
20160701|2016-04-27 19:00,28,484.25,484.5,482.75,483.5,422
20160701|2016-04-27 19:30,28,483.25,483.25,483,483.25,24
20160701|2016-04-27 20:00,28,483,484.25,482.75,483.25,265
20160701|2016-04-27 20:30,28,483.25,483.75,482.75,483,147
20160701|2016-04-27 21:00,28,483.25,483.25,483,483,55
20160701|2016-04-27 21:30,28,482.75,483,482,482.25,226
20160701|2016-04-27 22:00,28,482.25,483,481.75,482.75,218
20160701|2016-04-27 22:30,28,482.5,482.75,482.25,482.75,24
20160701|2016-04-27 23:00,28,483,483,482.75,483,15
20160701|2016-04-27 23:30,28,483,483.25,483,483,50
20160701|2016-04-28 00:00,28,483,483,482.25,482.25,73
20160701|2016-04-28 00:30,28,482.25,482.5,481.75,482,174
20160701|2016-04-28 01:00,28,482,482.75,481.5,482.75,300
20160701|2016-04-28 01:30,28,482.75,483.5,482.25,482.25,180
20160701|2016-04-28 02:00,28,482.25,483.25,482,483.25,84
20160701|2016-04-28 02:30,28,483.25,484.75,483.25,484,191
20160701|2016-04-28 03:00,28,484,484.5,483.5,483.75,105
20160701|2016-04-28 03:30,28,483.75,484.5,483.5,484.5,101
20160701|2016-04-28 04:00,28,484.25,486,484.25,485.75,359
20160701|2016-04-28 04:30,28,485.75,486,485.5,486,182
20160701|2016-04-28 05:00,28,486,486,485.5,485.75,150
20160701|2016-04-28 05:30,28,486,486,485.75,486,201
20160701|2016-04-28 06:00,28,485.75,486,484.75,485,168
20160701|2016-04-28 06:30,28,484.75,486.25,484.75,485.5,574
20160701|2016-04-28 07:00,28,485.5,487.25,485.25,485.75,752
20160701|2016-04-28 07:30,28,485.75,489.75,485.75,489.75,2049
20160701|2016-04-28 08:30,28,489.5,494,489.5,492.5,13518
20160701|2016-04-28 09:00,28,492.75,494.75,491.75,493,6345
20160701|2016-04-28 09:30,28,493,496.5,493,494,6957
20160701|2016-04-28 10:00,28,493.75,495.5,492.5,495.25,3937
20160701|2016-04-28 10:30,28,495.25,497,493.75,494.25,4005
20160701|2016-04-28 11:00,28,494,495.5,492.75,494.25,3103
20160701|2016-04-28 11:30,28,494.25,494.5,491.75,492.5,2049
20160701|2016-04-28 12:00,28,492.75,493,487.5,489,4842
20160701|2016-04-28 12:30,28,489.25,491.5,488,488.25,2454
20160701|2016-04-28 13:00,28,488.5,489,484.25,485,5249
20160701|2016-04-28 19:00,29,483.75,484.5,482.75,483.5,1058
20160701|2016-04-28 19:30,29,483.75,484,483.25,483.5,109
20160701|2016-04-28 20:00,29,483.75,485,483.5,484,187
20160701|2016-04-28 20:30,29,483.75,484.5,483.25,483.25,240
20160701|2016-04-28 21:00,29,483.25,483.25,483,483.25,104
20160701|2016-04-28 21:30,29,483,484.25,482.75,484.25,218
20160701|2016-04-28 22:00,29,484.5,484.5,483,483.75,191
20160701|2016-04-28 22:30,29,484,484,483.5,483.75,37
20160701|2016-04-28 23:00,29,483.75,484,483.75,484,40
20160701|2016-04-28 23:30,29,484,484.5,483.75,484.5,101
20160701|2016-04-29 00:00,29,484.5,484.5,484.25,484.25,21
20160701|2016-04-29 00:30,29,484,485.5,484,485.25,247
20160701|2016-04-29 01:00,29,485.5,485.75,484.5,485,189
20160701|2016-04-29 01:30,29,485,485.5,484.25,484.5,180
20160701|2016-04-29 02:00,29,484.25,484.25,481.75,481.75,873
20160701|2016-04-29 02:30,29,481.75,482,480.75,481.5,644
20160701|2016-04-29 03:00,29,481.5,482.25,481,481.5,462
20160701|2016-04-29 03:30,29,481.5,483,481.25,482,400
20160701|2016-04-29 04:00,29,482,482.5,481.75,482,107
20160701|2016-04-29 04:30,29,482,482.75,481.75,482.5,376
20160701|2016-04-29 05:00,29,482.5,485.25,482.5,485,237
20160701|2016-04-29 05:30,29,484.75,487.5,484.25,486.25,602
20160701|2016-04-29 06:00,29,486,486,485,485.25,227
20160701|2016-04-29 06:30,29,485.5,486.25,484.75,485.75,327
20160701|2016-04-29 07:00,29,486,487.75,485.75,487.5,877
20160701|2016-04-29 07:30,29,487.5,488,487.25,487.25,472
20160701|2016-04-29 08:30,29,487.5,489.5,483,488,7834
20160701|2016-04-29 09:00,29,488,489.5,486.75,488.75,3583
20160701|2016-04-29 09:30,29,488.5,490.75,484,484.75,5089
20160701|2016-04-29 10:00,29,484.75,485,481.75,484.75,4915
20160701|2016-04-29 10:30,29,485,488.25,484.5,487.5,2944
20160701|2016-04-29 11:00,29,487.5,488.5,484.5,484.75,1900
20160701|2016-04-29 11:30,29,484.75,486,484.25,484.5,1450
20160701|2016-04-29 12:00,29,484.25,486,483,485.75,1707
20160701|2016-04-29 12:30,29,485.75,486,483.75,485.5,999
20160701|2016-04-29 13:00,29,485.5,489.25,485.25,488.25,4993
20160701|2016-05-01 19:00,2,486.75,488.25,485.25,487.75,642
20160701|2016-05-01 19:30,2,488,488.75,488,488.75,132
20160701|2016-05-01 20:00,2,488.75,489,488.5,488.75,38
20160701|2016-05-01 20:30,2,488.75,489,488.75,489,49
20160701|2016-05-01 21:00,2,489.25,490,489.25,489.5,199
20160701|2016-05-01 21:30,2,489.5,489.75,488.75,488.75,104
20160701|2016-05-01 22:00,2,488.75,489.25,488.75,488.75,52
20160701|2016-05-01 22:30,2,488.75,488.75,488.5,488.75,36
20160701|2016-05-01 23:00,2,488.5,488.5,488.5,488.5,49
20160701|2016-05-01 23:30,2,488.75,488.75,488.5,488.5,192
20160701|2016-05-02 00:00,2,488.5,488.5,488.25,488.5,34
20160701|2016-05-02 00:30,2,488.5,488.5,488.25,488.5,50
20160701|2016-05-02 01:00,2,488.5,488.5,488,488,78
20160701|2016-05-02 01:30,2,488,488.25,487.75,488,188
20160701|2016-05-02 02:00,2,488,488.25,487.5,487.75,226
20160701|2016-05-02 02:30,2,487.5,488,487.25,488,216
20160701|2016-05-02 03:00,2,488,488.25,487.25,487.75,78
20160701|2016-05-02 03:30,2,487.75,487.75,487.25,487.5,149
20160701|2016-05-02 04:00,2,487.5,488.25,487,488,166
20160701|2016-05-02 04:30,2,488,489,486.75,488,527
20160701|2016-05-02 05:00,2,487.75,487.75,486.5,487,180
20160701|2016-05-02 05:30,2,487.25,487.5,486.5,486.5,199
20160701|2016-05-02 06:00,2,486.5,487,486.5,487,129
20160701|2016-05-02 06:30,2,487,487.5,486.5,487.25,342
20160701|2016-05-02 07:00,2,487.25,487.25,485.5,486,620
20160701|2016-05-02 07:30,2,485.75,486.25,484.75,485.25,681
20160701|2016-05-02 08:30,2,485.5,487.5,483.25,484.25,9664
20160701|2016-05-02 09:00,2,484.5,485.75,484,484.75,4100
20160701|2016-05-02 09:30,2,484.75,486,482,482.5,5290
20160701|2016-05-02 10:00,2,482.5,483.75,481.25,483,3886
20160701|2016-05-02 10:30,2,483,484.75,482.5,482.75,2063
20160701|2016-05-02 11:00,2,482.5,485.25,482,485,3011
20160701|2016-05-02 11:30,2,485.25,487.5,484.5,486.25,3722
20160701|2016-05-02 12:00,2,486,486.5,483,484,2886
20160701|2016-05-02 12:30,2,484.25,484.75,482.75,483.75,1706
20160701|2016-05-02 13:00,2,483.75,488.25,483.25,487.5,5273
20160701|2016-05-02 19:00,3,487,487.5,486.25,486.75,465
20160701|2016-05-02 19:30,3,486.75,486.75,486.25,486.5,37
20160701|2016-05-02 20:00,3,486.25,487.5,485.5,487,325
20160701|2016-05-02 20:30,3,487,488,486.5,487.25,153
20160701|2016-05-02 21:00,3,487.25,488.5,487.25,487.5,235
20160701|2016-05-02 21:30,3,487.75,488.75,487.75,488.5,107
20160701|2016-05-02 22:00,3,488.5,488.75,488,488,113
20160701|2016-05-02 22:30,3,487.75,487.75,487,487.5,73
20160701|2016-05-02 23:00,3,487.5,487.5,487,487,36
20160701|2016-05-02 23:30,3,486.75,487,486.25,486.5,34
20160701|2016-05-03 00:00,3,486.75,487,486.5,487,30
20160701|2016-05-03 00:30,3,486.75,487,486.5,487,43
20160701|2016-05-03 01:00,3,486.75,487.75,486.5,487.75,171
20160701|2016-05-03 01:30,3,487.75,490.5,487.25,490.25,966
20160701|2016-05-03 02:00,3,490,490.75,488.75,490.5,458
20160701|2016-05-03 02:30,3,490.5,491.75,490.5,491.5,584
20160701|2016-05-03 03:00,3,491.5,492.75,491.25,492.25,777
20160701|2016-05-03 03:30,3,492.25,492.25,490.25,490.75,611
20160701|2016-05-03 04:00,3,490.75,491.5,490.5,491.25,281
20160701|2016-05-03 04:30,3,491.25,491.75,491,491,267
20160701|2016-05-03 05:00,3,491,491,488.5,489.75,1097
20160701|2016-05-03 05:30,3,489.75,490.75,489.75,490,321
20160701|2016-05-03 06:00,3,490,491,489.5,491,231
20160701|2016-05-03 06:30,3,491.25,492,489,489,839
20160701|2016-05-03 07:00,3,489.25,489.75,488.25,489.25,847
20160701|2016-05-03 07:30,3,489.5,489.5,487.75,487.75,782
20160701|2016-05-03 08:30,3,489.25,491.75,484.25,485.5,11773
20160701|2016-05-03 09:00,3,485.5,485.75,477.25,477.75,10542
20160701|2016-05-03 09:30,3,477.75,478,472.5,472.75,15497
20160701|2016-05-03 10:00,3,472.75,473.75,471,473.25,10463
20160701|2016-05-03 10:30,3,473,473.5,469.5,470.5,7566
20160701|2016-05-03 11:00,3,470.5,472.25,468.25,471.5,8626
20160701|2016-05-03 11:30,3,471.5,472,468.75,470.75,4573
20160701|2016-05-03 12:00,3,470.75,473.5,470,473,5243
20160701|2016-05-03 12:30,3,473.25,473.75,472.25,473.25,4050
20160701|2016-05-03 13:00,3,473.5,475,470,470.75,7625
20160701|2016-05-03 19:00,4,470.75,471.5,469.75,470.75,849
20160701|2016-05-03 19:30,4,470.75,471.5,469.75,471,378
20160701|2016-05-03 20:00,4,471,472,470.75,471.75,181
20160701|2016-05-03 20:30,4,471.75,472.25,471,471,206
20160701|2016-05-03 21:00,4,471,471.25,470.75,470.75,67
20160701|2016-05-03 21:30,4,470.75,470.75,469,469,234
20160701|2016-05-03 22:00,4,469.25,470.5,469,470.5,259
20160701|2016-05-03 22:30,4,470.5,470.5,470,470.5,25
20160701|2016-05-03 23:00,4,470.5,471.25,470.25,471,72
20160701|2016-05-03 23:30,4,471,471.5,470.75,471.5,113
20160701|2016-05-04 00:00,4,471.75,471.75,471.75,471.75,16
20160701|2016-05-04 00:30,4,472,472.5,471.75,472.5,60
20160701|2016-05-04 01:00,4,472.5,472.75,471.25,471.5,172
20160701|2016-05-04 01:30,4,471.25,471.5,471,471.25,63
20160701|2016-05-04 02:00,4,471.5,473,471.5,473,167
20160701|2016-05-04 02:30,4,472.75,473.25,472.5,472.5,102
20160701|2016-05-04 03:00,4,472.25,472.5,471.75,472.25,105
20160701|2016-05-04 03:30,4,472.25,472.25,470,470.5,455
20160701|2016-05-04 04:00,4,470.25,471.5,470.25,471,190
20160701|2016-05-04 04:30,4,470.75,470.75,470,470.25,190
20160701|2016-05-04 05:00,4,470.25,470.5,469,469.25,469
20160701|2016-05-04 05:30,4,469.25,469.75,468.75,469.5,378
20160701|2016-05-04 06:00,4,469.5,470.25,469.5,469.75,270
20160701|2016-05-04 06:30,4,469.75,470.5,469.75,470.25,146
20160701|2016-05-04 07:00,4,470.25,471.75,470,471.5,562
20160701|2016-05-04 07:30,4,471.5,471.75,470.5,470.75,303
20160701|2016-05-04 08:30,4,472,476,470.75,475,10462
20160701|2016-05-04 09:00,4,475,476.5,473,474.75,5889
20160701|2016-05-04 09:30,4,474.75,475.75,473.25,473.75,4195
20160701|2016-05-04 10:00,4,474,475,471.75,472.5,3782
20160701|2016-05-04 10:30,4,472.5,474,471.75,473.25,4389
20160701|2016-05-04 11:00,4,473.25,473.5,472.25,473,2115
20160701|2016-05-04 11:30,4,473.25,473.5,471.75,472,2080
20160701|2016-05-04 12:00,4,471.75,471.75,470.25,470.75,3126
20160701|2016-05-04 12:30,4,470.75,473.75,470.5,472.75,3869
20160701|2016-05-04 13:00,4,473,474.25,470.25,470.5,5000
20160701|2016-05-04 19:00,5,471.25,471.25,467.5,470.75,1092
20160701|2016-05-04 19:30,5,470.5,470.5,470,470,54
20160701|2016-05-04 20:00,5,470.25,471,470,470,64
20160701|2016-05-04 20:30,5,470.25,470.75,470,470.25,39
20160701|2016-05-04 21:00,5,470.5,470.75,470.25,470.25,40
20160701|2016-05-04 21:30,5,470.5,470.75,470.25,470.5,36
20160701|2016-05-04 22:00,5,470.75,471.5,470.75,470.75,117
20160701|2016-05-04 22:30,5,471,471.25,471,471,24
20160701|2016-05-04 23:00,5,471.25,472,471.25,471.5,79
20160701|2016-05-04 23:30,5,471.25,471.5,471.25,471.5,5
20160701|2016-05-05 00:00,5,471.5,471.5,471.25,471.25,25
20160701|2016-05-05 00:30,5,471,471.25,471,471.25,7
20160701|2016-05-05 01:00,5,471,471.25,470.75,471,40
20160701|2016-05-05 01:30,5,471.25,471.5,471,471.25,66
20160701|2016-05-05 02:00,5,471.5,472,471.5,472,54
20160701|2016-05-05 02:30,5,472,472.25,471.75,471.75,144
20160701|2016-05-05 03:00,5,472,472,471.5,472,63
20160701|2016-05-05 03:30,5,472,472.5,472,472.5,177
20160701|2016-05-05 04:00,5,472.25,472.25,471,471.5,216
20160701|2016-05-05 04:30,5,471.5,471.5,471,471.25,159
20160701|2016-05-05 05:00,5,471.5,472,471.25,471.5,141
20160701|2016-05-05 05:30,5,471.5,472.25,471,472,162
20160701|2016-05-05 06:00,5,472.25,472.25,471.5,471.75,103
20160701|2016-05-05 06:30,5,472,472.5,471.75,471.75,166
20160701|2016-05-05 07:00,5,471.75,472.25,471.25,472,333
20160701|2016-05-05 07:30,5,471.75,472.25,470.75,471.5,777
20160701|2016-05-05 08:30,5,471.5,471.75,463.5,464.25,12715
20160701|2016-05-05 09:00,5,464.25,466.5,464,465,7913
20160701|2016-05-05 09:30,5,465,466.5,462.25,464.25,8794
20160701|2016-05-05 10:00,5,464.25,465,462.75,463.25,4623
20160701|2016-05-05 10:30,5,463,464.25,462.5,463.25,3837
20160701|2016-05-05 11:00,5,463.25,464.25,461.75,463.25,4653
20160701|2016-05-05 11:30,5,463.5,465,462.5,464.25,2780
20160701|2016-05-05 12:00,5,464.25,464.75,463.25,464,1813
20160701|2016-05-05 12:30,5,464.25,464.25,462.5,462.75,2369
20160701|2016-05-05 13:00,5,462.75,464.25,462,463,4772
20160701|2016-05-05 19:00,6,463,463.5,462,463.25,486
20160701|2016-05-05 19:30,6,463,463.5,463,463.5,179
20160701|2016-05-05 20:00,6,463.5,463.75,463,463.5,274
20160701|2016-05-05 20:30,6,463.75,463.75,462.75,463,122
20160701|2016-05-05 21:00,6,463.25,463.75,463,463.5,405
20160701|2016-05-05 21:30,6,463.5,463.5,463.25,463.25,73
20160701|2016-05-05 22:00,6,463.25,463.75,463,463.5,71
20160701|2016-05-05 22:30,6,463.5,463.75,463.5,463.5,35
20160701|2016-05-05 23:00,6,463.5,463.5,463.25,463.25,35
20160701|2016-05-05 23:30,6,463.5,463.5,463.25,463.5,34
20160701|2016-05-06 00:00,6,463.5,463.5,463.5,463.5,16
20160701|2016-05-06 00:30,6,463.5,463.75,463.5,463.5,40
20160701|2016-05-06 01:00,6,463.5,463.75,463.5,463.5,159
20160701|2016-05-06 01:30,6,463.25,463.75,462.5,462.5,545
20160701|2016-05-06 02:00,6,462.75,463,462,462.25,576
20160701|2016-05-06 02:30,6,462.5,462.75,462,462.5,181
20160701|2016-05-06 03:00,6,462.75,463,462.25,462.75,265
20160701|2016-05-06 03:30,6,462.75,463.5,462.75,463.5,180
20160701|2016-05-06 04:00,6,463.5,464.5,463,464.5,484
20160701|2016-05-06 04:30,6,464.5,464.75,463.5,463.5,447
20160701|2016-05-06 05:00,6,463.5,463.75,463.25,463.5,152
20160701|2016-05-06 05:30,6,463.5,463.5,463,463,209
20160701|2016-05-06 06:00,6,463.25,463.75,463,463.5,107
20160701|2016-05-06 06:30,6,463.5,463.75,463,463.75,193
20160701|2016-05-06 07:00,6,463.5,464.25,463.5,464,338
20160701|2016-05-06 07:30,6,464,464.75,464,464.75,488
20160701|2016-05-06 08:30,6,465.75,470,464.75,468.75,9775
20160701|2016-05-06 09:00,6,468.75,470.25,468,468.25,4510
20160701|2016-05-06 09:30,6,468,470,466.25,466.75,3337
20160701|2016-05-06 10:00,6,467,468,466,467.5,3272
20160701|2016-05-06 10:30,6,467.25,467.5,465.25,465.5,2999
20160701|2016-05-06 11:00,6,465.75,465.75,463.5,464.5,3800
20160701|2016-05-06 11:30,6,464.5,464.75,463.75,464,1462
20160701|2016-05-06 12:00,6,464,464.75,463.25,464.25,1304
20160701|2016-05-06 12:30,6,464.25,465.75,463,465.5,2207
20160701|2016-05-06 13:00,6,465.5,465.75,463,463.75,3066
20160701|2016-05-08 19:00,9,463.75,466,463.25,465.75,1017
20160701|2016-05-08 19:30,9,465.75,465.75,465.25,465.75,254
20160701|2016-05-08 20:00,9,465.75,467,464,466.25,552
20160701|2016-05-08 20:30,9,466.25,466.5,465.5,465.75,157
20160701|2016-05-08 21:00,9,465.75,465.75,465,465,101
20160701|2016-05-08 21:30,9,465,465.5,464.25,464.75,182
20160701|2016-05-08 22:00,9,464.5,464.5,463.5,464.25,248
20160701|2016-05-08 22:30,9,464,465,464,464.5,78
20160701|2016-05-08 23:00,9,464.5,465.25,464.5,465.25,21
20160701|2016-05-08 23:30,9,465,465.5,465,465.5,29
20160701|2016-05-09 00:00,9,465.5,465.75,464.75,464.75,60
20160701|2016-05-09 00:30,9,465,465.75,464.75,465.75,108
20160701|2016-05-09 01:00,9,465.25,466.5,465.25,466,246
20160701|2016-05-09 01:30,9,466,466.25,465.5,465.75,134
20160701|2016-05-09 02:00,9,466,466,464.75,464.75,201
20160701|2016-05-09 02:30,9,465,465.25,464.75,465.25,45
20160701|2016-05-09 03:00,9,465.25,465.75,464.25,464.5,384
20160701|2016-05-09 03:30,9,464.5,465.75,464.25,465.5,240
20160701|2016-05-09 04:00,9,465.5,465.75,465.25,465.5,76
20160701|2016-05-09 04:30,9,465.5,466,465,465,180
20160701|2016-05-09 05:00,9,465,465,463.75,464.25,309
20160701|2016-05-09 05:30,9,464,464.25,463.75,463.75,192
20160701|2016-05-09 06:00,9,463.75,464,463.25,463.75,315
20160701|2016-05-09 06:30,9,463.5,465,463.5,465,344
20160701|2016-05-09 07:00,9,464.75,465.75,464.5,465.5,380
20160701|2016-05-09 07:30,9,465.5,465.5,465,465.25,113
20160701|2016-05-09 08:30,9,466,466,459.5,460.75,10251
20160701|2016-05-09 09:00,9,460.75,461.25,456.75,457.5,6527
20160701|2016-05-09 09:30,9,457.25,459,456,457.25,5533
20160701|2016-05-09 10:00,9,457,457.75,456.25,457.75,3766
20160701|2016-05-09 10:30,9,457.75,458.25,456.25,456.5,3534
20160701|2016-05-09 11:00,9,456.5,457,455.75,456,3380
20160701|2016-05-09 11:30,9,456.25,456.5,455.25,455.75,2824
20160701|2016-05-09 12:00,9,456,456.5,455.5,455.75,2447
20160701|2016-05-09 12:30,9,455.75,456.5,455.25,456.25,2165
20160701|2016-05-09 13:00,9,456,458,454.75,458,5415
20160701|2016-05-09 19:00,10,457.25,458,456.5,457.25,668
20160701|2016-05-09 19:30,10,457.5,458,457.25,457.25,35
20160701|2016-05-09 20:00,10,457.25,457.75,457,457.5,133
20160701|2016-05-09 20:30,10,457.25,458.5,457.25,457.25,215
20160701|2016-05-09 21:00,10,457.25,457.5,457,457.25,76
20160701|2016-05-09 21:30,10,457,457.5,457,457.5,11
20160701|2016-05-09 22:00,10,457.5,457.75,457.5,457.75,86
20160701|2016-05-09 22:30,10,457.75,458.25,457.75,458,70
20160701|2016-05-09 23:00,10,458,458.25,458,458,40
20160701|2016-05-09 23:30,10,458.25,458.5,458.25,458.25,77
20160701|2016-05-10 00:00,10,458.5,458.5,458.25,458.25,85
20160701|2016-05-10 00:30,10,458.25,458.5,458.25,458.25,64
20160701|2016-05-10 01:00,10,458.5,458.5,458,458.25,391
20160701|2016-05-10 01:30,10,458.25,458.5,458,458.5,133
20160701|2016-05-10 02:00,10,458.5,459.5,458.5,459.25,226
20160701|2016-05-10 02:30,10,459,459,458,458.5,320
20160701|2016-05-10 03:00,10,458.5,459.5,458,458.25,450
20160701|2016-05-10 03:30,10,458.25,458.5,458,458,224
20160701|2016-05-10 04:00,10,458,458.25,456.5,456.75,590
20160701|2016-05-10 04:30,10,456.75,457.25,456.5,456.5,193
20160701|2016-05-10 05:00,10,456.75,456.75,456,456.5,279
20160701|2016-05-10 05:30,10,456.25,456.5,456.25,456.25,196
20160701|2016-05-10 06:00,10,456.25,456.5,456,456.25,200
20160701|2016-05-10 06:30,10,456.25,456.75,456,456.25,226
20160701|2016-05-10 07:00,10,456.5,456.75,455.75,456,901
20160701|2016-05-10 07:30,10,456,456.75,455.5,456.5,394
20160701|2016-05-10 08:30,10,456.75,459.75,456,459,8280
20160701|2016-05-10 09:00,10,458.75,459.25,457.25,459,3059
20160701|2016-05-10 09:30,10,458.75,460,456.5,456.75,3162
20160701|2016-05-10 10:00,10,456.75,457,455.25,456,3259
20160701|2016-05-10 10:30,10,456,456.5,455.25,455.5,2911
20160701|2016-05-10 11:00,10,455.25,464.75,455.25,459.75,17564
20160701|2016-05-10 11:30,10,459.75,462.5,459.75,461.75,5712
20160701|2016-05-10 12:00,10,462,468.75,461.75,463,12261
20160701|2016-05-10 12:30,10,463.25,463.25,458.75,461.75,5384
20160701|2016-05-10 13:00,10,461.75,463.25,460.25,461.5,4443
20160701|2016-05-10 19:00,11,462,462,460.75,461,518
20160701|2016-05-10 19:30,11,461.25,462,461,461.25,194
20160701|2016-05-10 20:00,11,461.25,462.25,461.25,462.25,93
20160701|2016-05-10 20:30,11,462.25,462.5,460.75,461,522
20160701|2016-05-10 21:00,11,461,461.75,460.75,461.5,58
20160701|2016-05-10 21:30,11,461.75,462.25,461.5,462,75
20160701|2016-05-10 22:00,11,461.75,462.75,461.75,462.75,101
20160701|2016-05-10 22:30,11,462.75,463,462.5,463,150
20160701|2016-05-10 23:00,11,463,463,462.25,462.25,38
20160701|2016-05-10 23:30,11,462.25,462.75,461.5,462.75,126
20160701|2016-05-11 00:00,11,462.75,462.75,462.25,462.5,26
20160701|2016-05-11 00:30,11,462.5,463,462.25,462.75,54
20160701|2016-05-11 01:00,11,462.75,463,462.5,462.75,126
20160701|2016-05-11 01:30,11,462.75,464.25,462.75,464.25,375
20160701|2016-05-11 02:00,11,464.25,464.75,464,464.25,281
20160701|2016-05-11 02:30,11,464.25,464.5,464,464,71
20160701|2016-05-11 03:00,11,464.25,464.25,463,463.25,216
20160701|2016-05-11 03:30,11,463,463,462.5,462.5,360
20160701|2016-05-11 04:00,11,462.75,463.75,462.25,463.5,128
20160701|2016-05-11 04:30,11,463.75,463.75,462.5,463,205
20160701|2016-05-11 05:00,11,462.75,463,462.5,462.75,80
20160701|2016-05-11 05:30,11,462.75,463.75,462.25,463.25,195
20160701|2016-05-11 06:00,11,463.5,463.75,462.25,462.25,259
20160701|2016-05-11 06:30,11,462.25,462.75,462.25,462.75,197
20160701|2016-05-11 07:00,11,462.5,463,462.25,462.25,313
20160701|2016-05-11 07:30,11,462.25,462.5,461.5,461.75,683
20160701|2016-05-11 08:30,11,461.75,462,458.5,459.5,7465
20160701|2016-05-11 09:00,11,459.75,459.75,456.75,458.25,6021
20160701|2016-05-11 09:30,11,458.25,459.5,457.5,458.5,5029
20160701|2016-05-11 10:00,11,458.5,461.5,458,461,4683
20160701|2016-05-11 10:30,11,460.75,461.25,457.75,458,2911
20160701|2016-05-11 11:00,11,458,458.75,457.75,458.25,1900
20160701|2016-05-11 11:30,11,458.5,458.75,458,458.5,1537
20160701|2016-05-11 12:00,11,458.5,458.75,457.25,457.75,1952
20160701|2016-05-11 12:30,11,457.5,458.25,457.25,458,1964
20160701|2016-05-11 13:00,11,458,459.5,457.75,458.75,3521
20160701|2016-05-11 19:00,12,459,459.5,457.25,459.5,538
20160701|2016-05-11 19:30,12,459.5,459.5,458.75,458.75,74
20160701|2016-05-11 20:00,12,459,459.75,458.75,459.5,161
20160701|2016-05-11 20:30,12,459.25,459.25,458.25,459,153
20160701|2016-05-11 21:00,12,459,460.25,459,460,230
20160701|2016-05-11 21:30,12,460,460.25,459.75,460,58
20160701|2016-05-11 22:00,12,460.25,460.25,459.75,460,101
20160701|2016-05-11 22:30,12,460,460,459.75,459.75,56
20160701|2016-05-11 23:00,12,460,460,459.75,460,7
20160701|2016-05-11 23:30,12,459.75,460,459.75,459.75,131
20160701|2016-05-12 00:00,12,459.75,460,459.75,459.75,58
20160701|2016-05-12 00:30,12,460,460.25,460,460.25,60
20160701|2016-05-12 01:00,12,460.25,460.75,459.75,460.75,280
20160701|2016-05-12 01:30,12,460.75,460.75,460,460,323
20160701|2016-05-12 02:00,12,460,460.25,459.75,460,139
20160701|2016-05-12 02:30,12,460,460.25,460,460,116
20160701|2016-05-12 03:00,12,460,461,460,461,132
20160701|2016-05-12 03:30,12,460.75,461,460.5,460.75,135
20160701|2016-05-12 04:00,12,460.75,461.5,460.75,461.25,220
20160701|2016-05-12 04:30,12,461.25,461.5,461,461.5,77
20160701|2016-05-12 05:00,12,461.5,463.25,461.5,462.25,587
20160701|2016-05-12 05:30,12,462.5,463.75,462,462,449
20160701|2016-05-12 06:00,12,462.5,464,462,464,359
20160701|2016-05-12 06:30,12,464,464,463.25,463.25,324
20160701|2016-05-12 07:00,12,463.25,463.5,461.75,463.25,622
20160701|2016-05-12 07:30,12,463.5,464,462,463.75,707
20160701|2016-05-12 08:30,12,464,466.75,461.75,464,9994
20160701|2016-05-12 09:00,12,464,465.25,462,462.75,3941
20160701|2016-05-12 09:30,12,462.5,467.75,462.25,466.75,6047
20160701|2016-05-12 10:00,12,467,467.5,463,464.25,6674
20160701|2016-05-12 10:30,12,464.25,464.5,463,463.5,2880
20160701|2016-05-12 11:00,12,463.5,465.5,463,465.25,2281
20160701|2016-05-12 11:30,12,465.25,467.25,465,467,3063
20160701|2016-05-12 12:00,12,466.75,466.75,465.25,466.5,1592
20160701|2016-05-12 12:30,12,466.5,468,464.25,468,3205
20160701|2016-05-12 13:00,12,468,468.25,466.5,467.75,4032
20160701|2016-05-12 19:00,13,468,468.5,466.25,467.25,672
20160701|2016-05-12 19:30,13,467,467.75,466.5,467.5,130
20160701|2016-05-12 20:00,13,467.25,467.5,466,467.5,253
20160701|2016-05-12 20:30,13,467.25,468.25,467.25,467.75,240
20160701|2016-05-12 21:00,13,467.75,468,467,468,92
20160701|2016-05-12 21:30,13,468,468,466.5,466.75,141
20160701|2016-05-12 22:00,13,466.75,467,466.5,467,141
20160701|2016-05-12 22:30,13,467.25,467.5,466.75,467,111
20160701|2016-05-12 23:00,13,467.25,467.75,467.25,467.5,66
20160701|2016-05-12 23:30,13,467.25,467.25,467,467.25,47
20160701|2016-05-13 00:00,13,467.5,468.75,467.25,468.75,222
20160701|2016-05-13 00:30,13,468.75,468.75,467.5,467.75,88
20160701|2016-05-13 01:00,13,468.25,468.5,467.75,467.75,263
20160701|2016-05-13 01:30,13,468,468.5,466.25,466.25,354
20160701|2016-05-13 02:00,13,466.5,466.75,465.75,466.5,358
20160701|2016-05-13 02:30,13,466.75,467.25,466.5,467.25,228
20160701|2016-05-13 03:00,13,467.25,468,467,467.25,240
20160701|2016-05-13 03:30,13,467.5,468,467.25,467.25,149
20160701|2016-05-13 04:00,13,467,467.75,467,467.25,75
20160701|2016-05-13 04:30,13,467.25,467.25,466.25,466.5,183
20160701|2016-05-13 05:00,13,466.5,466.75,466.25,466.5,96
20160701|2016-05-13 05:30,13,466.75,466.75,466,466.25,118
20160701|2016-05-13 06:00,13,466,466.5,465.75,466.5,152
20160701|2016-05-13 06:30,13,466.5,467.25,466.5,467.25,142
20160701|2016-05-13 07:00,13,467.25,467.5,467,467,347
20160701|2016-05-13 07:30,13,467,467,464.75,464.75,705
20160701|2016-05-13 08:30,13,465,472.25,464.75,471.5,9810
20160701|2016-05-13 09:00,13,471.5,473.75,468.75,473,5860
20160701|2016-05-13 09:30,13,473,477.5,473,476.5,9900
20160701|2016-05-13 10:00,13,476.25,476.75,473,476.5,5566
20160701|2016-05-13 10:30,13,476.5,477,475.5,475.75,3322
20160701|2016-05-13 11:00,13,475.75,477,474.75,475.5,2384
20160701|2016-05-13 11:30,13,475.5,477,474,474.25,2965
20160701|2016-05-13 12:00,13,474.25,475.5,474.25,475.25,1494
20160701|2016-05-13 12:30,13,475.25,475.25,473.25,474,2530
20160701|2016-05-13 13:00,13,474.25,475.25,474,474.5,2335
20160701|2016-05-15 19:00,16,474,474.5,472,473,726
20160701|2016-05-15 19:30,16,473,473.5,472.75,473.5,92
20160701|2016-05-15 20:00,16,473.25,474.25,473,474,297
20160701|2016-05-15 20:30,16,474,476,473.5,474.5,419
20160701|2016-05-15 21:00,16,474.5,475.5,473.5,475.25,144
20160701|2016-05-15 21:30,16,475.5,475.75,475,475.5,77
20160701|2016-05-15 22:00,16,475,475,473.75,473.75,145
20160701|2016-05-15 22:30,16,474,474.25,473.25,474,100
20160701|2016-05-15 23:00,16,474.25,474.25,474.25,474.25,11
20160701|2016-05-15 23:30,16,474.25,474.25,474,474.25,22
20160701|2016-05-16 00:00,16,474.25,474.25,473.75,474,22
20160701|2016-05-16 00:30,16,474,474,472.5,473.5,197
20160701|2016-05-16 01:00,16,473.5,474.5,473.25,473.75,154
20160701|2016-05-16 01:30,16,474,475.25,473,473.25,252
20160701|2016-05-16 02:00,16,473.25,473.5,472.75,472.75,70
20160701|2016-05-16 02:30,16,472.75,473.25,472.5,473,102
20160701|2016-05-16 03:00,16,473,473.5,472.75,473.25,157
20160701|2016-05-16 03:30,16,473.25,473.25,472.5,473,108
20160701|2016-05-16 04:00,16,473.25,473.5,472.75,473,217
20160701|2016-05-16 04:30,16,473.25,473.5,473.25,473.25,93
20160701|2016-05-16 05:00,16,473,473.5,473,473.5,140
20160701|2016-05-16 05:30,16,473.5,474.5,473.5,474.5,171
20160701|2016-05-16 06:00,16,474.5,476,474.25,475.5,413
20160701|2016-05-16 06:30,16,475.25,476.5,475,476.25,277
20160701|2016-05-16 07:00,16,476.25,476.25,474.75,475,335
20160701|2016-05-16 07:30,16,475.25,475.75,474.75,475.25,148
20160701|2016-05-16 08:30,16,474.5,475.25,468.25,470,10239
20160701|2016-05-16 09:00,16,470,471.5,469.25,470,3296
20160701|2016-05-16 09:30,16,470,470.25,467.5,469.75,4907
20160701|2016-05-16 10:00,16,469.75,471.25,468.25,471,3760
20160701|2016-05-16 10:30,16,470.75,472,470,470.75,2088
20160701|2016-05-16 11:00,16,470.5,472,470.5,471.25,1487
20160701|2016-05-16 11:30,16,471,473,471,472.5,1066
20160701|2016-05-16 12:00,16,472.5,473.25,472.25,473,1163
20160701|2016-05-16 12:30,16,472.75,474.75,472.5,474.5,1532
20160701|2016-05-16 13:00,16,474.25,475.75,473,473.25,3250
20160701|2016-05-16 19:00,17,472.75,473.75,472.75,473.5,257
20160701|2016-05-16 19:30,17,473.5,474.25,473.25,474,60
20160701|2016-05-16 20:00,17,474.25,474.25,473.25,473.25,66
20160701|2016-05-16 20:30,17,473.25,473.5,473,473.25,81
20160701|2016-05-16 21:00,17,473,473.25,473,473,77
20160701|2016-05-16 21:30,17,473,473.5,473,473.5,50
20160701|2016-05-16 22:00,17,473.25,473.5,473.25,473.25,82
20160701|2016-05-16 22:30,17,473.25,473.25,473,473.25,10
20160701|2016-05-16 23:00,17,473.25,473.5,473,473.25,34
20160701|2016-05-16 23:30,17,473.25,473.25,473.25,473.25,7
20160701|2016-05-17 00:00,17,473,473.5,473,473.5,24
20160701|2016-05-17 00:30,17,473.5,473.5,473.25,473.5,36
20160701|2016-05-17 01:00,17,473.5,473.5,473.25,473.5,50
20160701|2016-05-17 01:30,17,473.75,474,473.5,474,67
20160701|2016-05-17 02:00,17,473.75,474,473.5,473.75,93
20160701|2016-05-17 02:30,17,474,474.75,473.75,474.5,132
20160701|2016-05-17 03:00,17,474.75,474.75,473.5,474.5,363
20160701|2016-05-17 03:30,17,474.75,475.5,473.75,474.75,349
20160701|2016-05-17 04:00,17,474.75,475.25,474.5,474.75,149
20160701|2016-05-17 04:30,17,474.5,476,474.5,475,268
20160701|2016-05-17 05:00,17,475,475.75,474.75,475.75,225
20160701|2016-05-17 05:30,17,475.5,475.75,474.5,474.5,137
20160701|2016-05-17 06:00,17,474.75,475,474,474.25,114
20160701|2016-05-17 06:30,17,474.25,475,474.25,474.5,100
20160701|2016-05-17 07:00,17,474.75,475.25,474.25,475.25,295
20160701|2016-05-17 07:30,17,475.25,475.25,474.75,475.25,208
20160701|2016-05-17 08:30,17,474.25,481.25,474.25,480.25,12408
20160701|2016-05-17 09:00,17,480.5,483.25,480.5,483.25,7750
20160701|2016-05-17 09:30,17,483,484.5,481.75,482.75,6246
20160701|2016-05-17 10:00,17,483,484,481.25,482.75,4382
20160701|2016-05-17 10:30,17,483,484.25,482.75,483.75,3210
20160701|2016-05-17 11:00,17,483.5,484.25,483,483.5,2269
20160701|2016-05-17 11:30,17,483.5,483.75,480.5,481.25,3527
20160701|2016-05-17 12:00,17,481.25,481.5,479.75,480.75,2508
20160701|2016-05-17 12:30,17,480.75,481,478.5,480.75,3515
20160701|2016-05-17 13:00,17,480.75,482.5,479.75,482,5011
20160701|2016-05-17 19:00,18,481.25,482,480.5,481.75,414
20160701|2016-05-17 19:30,18,481.75,482,481.5,481.75,97
20160701|2016-05-17 20:00,18,481.75,483.5,481.75,483.25,252
20160701|2016-05-17 20:30,18,483.25,484.25,483.25,484,307
20160701|2016-05-17 21:00,18,484.25,484.75,484,484,234
20160701|2016-05-17 21:30,18,484,484.25,483,483.5,142
20160701|2016-05-17 22:00,18,483.75,483.75,481.75,482.75,285
20160701|2016-05-17 22:30,18,482.75,482.75,481.75,482.5,133
20160701|2016-05-17 23:00,18,482.5,482.75,482.5,482.5,10
20160701|2016-05-17 23:30,18,482.5,482.5,482.25,482.25,13
20160701|2016-05-18 00:00,18,482.5,482.5,482.25,482.5,8
20160701|2016-05-18 00:30,18,482.25,482.25,481.75,481.75,96
20160701|2016-05-18 01:00,18,481.75,482,477.75,478,1874
20160701|2016-05-18 01:30,18,477.75,478.5,477.25,477.5,719
20160701|2016-05-18 02:00,18,477.5,478,477,478,430
20160701|2016-05-18 02:30,18,478,478.75,477.75,477.75,296
20160701|2016-05-18 03:00,18,478,478.25,477.75,478.25,316
20160701|2016-05-18 03:30,18,478.25,478.75,478,478.75,296
20160701|2016-05-18 04:00,18,478.75,479.25,478.5,479.25,343
20160701|2016-05-18 04:30,18,479,479.25,478.75,478.75,215
20160701|2016-05-18 05:00,18,478.75,479,478.75,478.75,182
20160701|2016-05-18 05:30,18,479,479,478.75,479,67
20160701|2016-05-18 06:00,18,478.75,480.5,478.75,480.5,509
20160701|2016-05-18 06:30,18,480.25,480.5,480,480.25,203
20160701|2016-05-18 07:00,18,480.25,480.5,479.25,479.75,493
20160701|2016-05-18 07:30,18,480,480,478.25,478.25,454
20160701|2016-05-18 08:30,18,478.25,481.5,477.5,480,7219
20160701|2016-05-18 09:00,18,480,481.75,478.25,481.25,5330
20160701|2016-05-18 09:30,18,481.5,483.5,480.5,483,4097
20160701|2016-05-18 10:00,18,483,483.75,480.75,481.5,4638
20160701|2016-05-18 10:30,18,481.75,483.75,481.75,482.25,3718
20160701|2016-05-18 11:00,18,482.25,482.25,479.75,479.75,3411
20160701|2016-05-18 11:30,18,479.75,482,479.75,481.75,2240
20160701|2016-05-18 12:00,18,481.5,482.25,480.75,481.75,1497
20160701|2016-05-18 12:30,18,481.5,481.75,480.5,480.5,1662
20160701|2016-05-18 13:00,18,480.5,481,478.25,478.5,4121
20160701|2016-05-18 19:00,19,478.5,478.5,477.75,478.25,474
20160701|2016-05-18 19:30,19,478.25,479,478,478.5,299
20160701|2016-05-18 20:00,19,478.5,478.75,478,478,96
20160701|2016-05-18 20:30,19,478,479,478,478.75,369
20160701|2016-05-18 21:00,19,478.5,479,478.25,478.75,55
20160701|2016-05-18 21:30,19,478.5,478.75,478.25,478.5,57
20160701|2016-05-18 22:00,19,478.5,478.5,478,478,77
20160701|2016-05-18 22:30,19,478.25,478.5,478.25,478.5,74
20160701|2016-05-18 23:00,19,478.5,478.75,478.25,478.75,52
20160701|2016-05-18 23:30,19,478.5,478.5,478,478.25,121
20160701|2016-05-19 00:00,19,478,478.25,478,478,9
20160701|2016-05-19 00:30,19,478,478.75,478,478.5,81
20160701|2016-05-19 01:00,19,478.5,479,478.25,479,290
20160701|2016-05-19 01:30,19,478.75,479.5,478.75,479,198
20160701|2016-05-19 02:00,19,478.75,478.75,475.75,476.5,1135
20160701|2016-05-19 02:30,19,476.5,477.75,476.25,476.75,421
20160701|2016-05-19 03:00,19,476.75,477.25,476,476,166
20160701|2016-05-19 03:30,19,476,476.75,475.5,475.75,800
20160701|2016-05-19 04:00,19,475.75,476,473.5,474.5,1320
20160701|2016-05-19 04:30,19,474.25,475.75,473.75,475.75,354
20160701|2016-05-19 05:00,19,475.75,476.25,474,475,505
20160701|2016-05-19 05:30,19,475.25,475.75,474.25,475.75,207
20160701|2016-05-19 06:00,19,475.5,476,475,475.5,160
20160701|2016-05-19 06:30,19,475.5,475.75,475.25,475.25,316
20160701|2016-05-19 07:00,19,475.25,475.25,471.5,472,1759
20160701|2016-05-19 07:30,19,472,473,470.5,472,1852
20160701|2016-05-19 08:30,19,471.5,472.25,468.5,469.5,12836
20160701|2016-05-19 09:00,19,469.5,470.5,468,469.5,5303
20160701|2016-05-19 09:30,19,469.5,469.75,466,467.25,8054
20160701|2016-05-19 10:00,19,467.25,468.25,466.25,467.25,4037
20160701|2016-05-19 10:30,19,467,467.5,462.5,464.25,9361
20160701|2016-05-19 11:00,19,464.25,466,464.25,465.5,4542
20160701|2016-05-19 11:30,19,465.5,465.75,463.75,464.5,2092
20160701|2016-05-19 12:00,19,464.75,467.25,464.25,466.25,2997
20160701|2016-05-19 12:30,19,466.5,468,466.25,466.75,2367
20160701|2016-05-19 13:00,19,467,469.75,467,467.75,5451
20160701|2016-05-19 19:00,20,467.75,469.75,467.75,469.25,598
20160701|2016-05-19 19:30,20,469.25,470,469,470,226
20160701|2016-05-19 20:00,20,470,470.5,469.5,469.5,221
20160701|2016-05-19 20:30,20,469.5,469.5,469,469,90
20160701|2016-05-19 21:00,20,469,469.75,468.25,469.25,315
20160701|2016-05-19 21:30,20,469.25,470.25,469.25,470,65
20160701|2016-05-19 22:00,20,470,470.25,469.25,469.25,75
20160701|2016-05-19 22:30,20,469.25,469.75,469.25,469.75,21
20160701|2016-05-19 23:00,20,470,470.25,470,470,44
20160701|2016-05-19 23:30,20,470,470.5,469.75,470,62
20160701|2016-05-20 00:00,20,470,470.5,469.75,469.75,45
20160701|2016-05-20 00:30,20,470,470.5,470,470,70
20160701|2016-05-20 01:00,20,470,470,468.5,468.5,145
20160701|2016-05-20 01:30,20,468.5,469.25,468,469.25,176
20160701|2016-05-20 02:00,20,469.5,470,468.5,468.75,183
20160701|2016-05-20 02:30,20,468.75,468.75,468.5,468.5,55
20160701|2016-05-20 03:00,20,468.75,470.5,468.75,470.25,532
20160701|2016-05-20 03:30,20,470.25,472,470.25,471.5,871
20160701|2016-05-20 04:00,20,471.5,472.5,471.5,472,546
20160701|2016-05-20 04:30,20,472,472.25,471.5,471.75,569
20160701|2016-05-20 05:00,20,471.5,471.75,470.5,470.75,141
20160701|2016-05-20 05:30,20,470.5,470.75,470,470.5,216
20160701|2016-05-20 06:00,20,470.5,471,470.5,470.75,66
20160701|2016-05-20 06:30,20,470.75,470.75,470.25,470.25,150
20160701|2016-05-20 07:00,20,470.25,470.5,469.25,470,329
20160701|2016-05-20 07:30,20,470,472,470,471.25,290
20160701|2016-05-20 08:30,20,472,474.5,469.5,470,9096
20160701|2016-05-20 09:00,20,470,471,466.5,466.75,4613
20160701|2016-05-20 09:30,20,467,470.25,465.75,467.25,6647
20160701|2016-05-20 10:00,20,467.25,468,464.5,465.25,4065
20160701|2016-05-20 10:30,20,465,467,464.25,466.75,3224
20160701|2016-05-20 11:00,20,466.75,467.75,466.25,467.5,2500
20160701|2016-05-20 11:30,20,467.5,468.75,466.25,466.75,2372
20160701|2016-05-20 12:00,20,467,470.25,467,469.25,4262
20160701|2016-05-20 12:30,20,469.25,469.5,467.75,467.75,2321
20160701|2016-05-20 13:00,20,467.75,469,467.25,467.25,2699
20160701|2016-05-22 19:00,23,466,469,464.25,464.75,1352
20160701|2016-05-22 19:30,23,465,467.75,464.5,466.5,393
20160701|2016-05-22 20:00,23,466.5,466.5,464.25,466.25,388
20160701|2016-05-22 20:30,23,466,466.25,465.5,465.75,87
20160701|2016-05-22 21:00,23,465.5,466.25,465.25,465.5,110
20160701|2016-05-22 21:30,23,465.5,467.5,465.5,466.5,164
20160701|2016-05-22 22:00,23,466.5,467.5,466.25,467,189
20160701|2016-05-22 22:30,23,466.75,467.5,466.75,467.25,65
20160701|2016-05-22 23:00,23,467.5,467.75,467,467.75,22
20160701|2016-05-22 23:30,23,467.75,467.75,467,467,62
20160701|2016-05-23 00:00,23,467.25,467.5,467.25,467.5,24
20160701|2016-05-23 00:30,23,467.5,467.5,465.25,465.5,181
20160701|2016-05-23 01:00,23,465.5,465.75,464.25,465.5,364
20160701|2016-05-23 01:30,23,466,466.75,464.5,465.5,458
20160701|2016-05-23 02:00,23,465.5,465.75,463.75,464,561
20160701|2016-05-23 02:30,23,463.75,464,462.75,462.75,702
20160701|2016-05-23 03:00,23,463,465,462.5,465,289
20160701|2016-05-23 03:30,23,464.75,464.75,463.25,463.25,213
20160701|2016-05-23 04:00,23,463.25,463.5,462.75,463.5,289
20160701|2016-05-23 04:30,23,463.25,463.5,462.75,463.25,244
20160701|2016-05-23 05:00,23,463.25,463.5,463,463.25,218
20160701|2016-05-23 05:30,23,463.25,463.5,462.5,462.75,337
20160701|2016-05-23 06:00,23,462.75,463,462.5,462.5,260
20160701|2016-05-23 06:30,23,462.5,462.75,461.5,461.75,811
20160701|2016-05-23 07:00,23,461.75,462.75,461.75,462,446
20160701|2016-05-23 07:30,23,462,463.25,462,462.5,351
20160701|2016-05-23 08:30,23,462.5,466.75,461,466,8828
20160701|2016-05-23 09:00,23,466.25,467.5,464,467,4491
20160701|2016-05-23 09:30,23,467.25,467.5,464.25,464.5,4078
20160701|2016-05-23 10:00,23,464.75,466.5,463.75,463.75,3493
20160701|2016-05-23 10:30,23,463.75,464.75,462.25,464,3955
20160701|2016-05-23 11:00,23,464,466,463.5,465.5,1884
20160701|2016-05-23 11:30,23,465.5,466,464,464.5,2054
20160701|2016-05-23 12:00,23,464.5,464.5,463,463.5,1561
20160701|2016-05-23 12:30,23,463.25,464,462.25,463,1817
20160701|2016-05-23 13:00,23,463,463.5,461.75,463,4300
20160701|2016-05-23 19:00,24,462.25,463.5,461.5,463.5,357
20160701|2016-05-23 19:30,24,463.75,463.75,463,463,131
20160701|2016-05-23 20:00,24,462.75,463.25,461.5,463.25,388
20160701|2016-05-23 20:30,24,463,463,461,461.25,267
20160701|2016-05-23 21:00,24,461.25,461.5,460.75,461.5,152
20160701|2016-05-23 21:30,24,461.25,461.5,460.5,461,182
20160701|2016-05-23 22:00,24,461,461.25,460.5,461.25,54
20160701|2016-05-23 22:30,24,461.25,461.5,461,461.25,30
20160701|2016-05-23 23:00,24,461.25,461.5,461,461.25,67
20160701|2016-05-23 23:30,24,461,461.5,461,461.5,60
20160701|2016-05-24 00:00,24,461.75,461.75,461.25,461.25,53
20160701|2016-05-24 00:30,24,461.25,461.5,460.5,460.75,132
20160701|2016-05-24 01:00,24,460.5,461.5,460.5,461.25,88
20160701|2016-05-24 01:30,24,461.5,461.5,460.25,460.5,135
20160701|2016-05-24 02:00,24,460.5,460.5,460,460.25,686
20160701|2016-05-24 02:30,24,460,460.25,459.75,459.75,507
20160701|2016-05-24 03:00,24,460,460,459.75,460,123
20160701|2016-05-24 03:30,24,459.75,460.75,459.75,460.5,177
20160701|2016-05-24 04:00,24,460.5,460.75,460,460,130
20160701|2016-05-24 04:30,24,460.25,460.5,460,460.25,100
20160701|2016-05-24 05:00,24,460.25,460.25,460,460,60
20160701|2016-05-24 05:30,24,460,460.5,460,460,233
20160701|2016-05-24 06:00,24,460.25,460.25,458.5,458.5,759
20160701|2016-05-24 06:30,24,458.75,460.5,458.5,459.25,755
20160701|2016-05-24 07:00,24,459,459.5,458.5,459,461
20160701|2016-05-24 07:30,24,458.75,459.25,458.5,459,384
20160701|2016-05-24 08:30,24,458.75,462,457.75,461.5,9126
20160701|2016-05-24 09:00,24,461.75,467.5,461.5,467,6852
20160701|2016-05-24 09:30,24,466.75,470,466.25,467.25,8825
20160701|2016-05-24 10:00,24,467.5,468.5,466.25,467.5,4279
20160701|2016-05-24 10:30,24,467.75,468,466.25,466.75,2929
20160701|2016-05-24 11:00,24,467,468.5,467,468,2078
20160701|2016-05-24 11:30,24,468.25,468.5,466.5,466.75,2190
20160701|2016-05-24 12:00,24,467,467.5,466,466,1342
20160701|2016-05-24 12:30,24,466,466.5,464.25,465,2523
20160701|2016-05-24 13:00,24,464.75,465.75,463.75,464.75,3406
20160701|2016-05-24 19:00,25,464,466,463,465,607
20160701|2016-05-24 19:30,25,465,465.75,464.5,465.75,133
20160701|2016-05-24 20:00,25,466,466.5,465.5,466,154
20160701|2016-05-24 20:30,25,466,466.5,464.75,465,171
20160701|2016-05-24 21:00,25,465,465.75,465,465.25,62
20160701|2016-05-24 21:30,25,465.25,465.5,464.75,465,53
20160701|2016-05-24 22:00,25,465,467,465,467,243
20160701|2016-05-24 22:30,25,467,467,466.5,466.5,64
20160701|2016-05-24 23:00,25,466.5,466.5,466,466.25,41
20160701|2016-05-24 23:30,25,466,466.25,466,466,9
20160701|2016-05-25 00:00,25,466.25,466.25,466,466,68
20160701|2016-05-25 00:30,25,465.75,466.25,465.5,465.75,61
20160701|2016-05-25 01:00,25,465.75,465.75,464.75,465.5,261
20160701|2016-05-25 01:30,25,465.5,465.75,465,465.5,89
20160701|2016-05-25 02:00,25,465.5,466.25,465.5,465.75,102
20160701|2016-05-25 02:30,25,465.5,465.75,465,465.25,96
20160701|2016-05-25 03:00,25,465.25,466.75,465.25,466,141
20160701|2016-05-25 03:30,25,466.25,467.75,466.25,467.75,163
20160701|2016-05-25 04:00,25,467.75,467.75,467.25,467.5,172
20160701|2016-05-25 04:30,25,467.75,467.75,466.5,466.75,104
20160701|2016-05-25 05:00,25,466.75,467.25,465.75,465.75,163
20160701|2016-05-25 05:30,25,465.75,466.25,465.25,465.5,154
20160701|2016-05-25 06:00,25,465.75,466.25,465.5,466.25,190
20160701|2016-05-25 06:30,25,466,466.75,465.5,466.25,129
20160701|2016-05-25 07:00,25,466.25,467.25,465.75,466,271
20160701|2016-05-25 07:30,25,465.75,466.25,465.25,466.25,119
20160701|2016-05-25 08:30,25,466.75,467.5,463.5,463.5,7497
20160701|2016-05-25 09:00,25,463.75,466.25,463,464.75,4616
20160701|2016-05-25 09:30,25,464.75,465.75,464.25,465,2705
20160701|2016-05-25 10:00,25,464.75,465.75,464.5,464.75,2541
20160701|2016-05-25 10:30,25,464.5,465.5,463.5,465.25,2110
20160701|2016-05-25 11:00,25,465.25,466.25,464.75,464.75,2826
20160701|2016-05-25 11:30,25,465,467,464.75,466.5,2309
20160701|2016-05-25 12:00,25,466.25,469,466.25,467,2719
20160701|2016-05-25 12:30,25,467.25,467.25,465.5,465.75,1775
20160701|2016-05-25 13:00,25,466,466.5,465.75,466,2683
20160701|2016-05-25 19:00,26,465.75,467,465.5,466.5,422
20160701|2016-05-25 19:30,26,466.5,467.25,466.5,466.5,146
20160701|2016-05-25 20:00,26,466.75,467.5,466.5,466.75,185
20160701|2016-05-25 20:30,26,467,467,466.5,467,99
20160701|2016-05-25 21:00,26,467,467.5,466.75,467.5,62
20160701|2016-05-25 21:30,26,467.25,467.25,466.5,467,100
20160701|2016-05-25 22:00,26,467,467.5,466.75,467.5,42
20160701|2016-05-25 22:30,26,467.5,468.25,467.25,467.75,72
20160701|2016-05-25 23:00,26,467.75,468,467.25,467.75,74
20160701|2016-05-25 23:30,26,468,468,467.5,467.75,51
20160701|2016-05-26 00:00,26,467.75,468,467.75,468,31
20160701|2016-05-26 00:30,26,467.75,467.75,467.25,467.25,60
20160701|2016-05-26 01:00,26,467.5,468,467.25,467.5,102
20160701|2016-05-26 01:30,26,467.75,468.5,467.5,468.5,168
20160701|2016-05-26 02:00,26,468.25,468.5,467.75,467.75,151
20160701|2016-05-26 02:30,26,467.75,469,467.75,468.75,215
20160701|2016-05-26 03:00,26,469,470.75,469,470.25,726
20160701|2016-05-26 03:30,26,470.5,470.5,470,470,260
20160701|2016-05-26 04:00,26,470.25,470.5,470,470.5,341
20160701|2016-05-26 04:30,26,470.5,470.5,469.75,470,210
20160701|2016-05-26 05:00,26,469.75,471.75,469.75,471.5,846
20160701|2016-05-26 05:30,26,471.5,472.75,471.5,472.5,957
20160701|2016-05-26 06:00,26,472.5,473.75,472.25,473.75,846
20160701|2016-05-26 06:30,26,473.75,474,473.25,473.5,991
20160701|2016-05-26 07:00,26,473.5,474,472.25,473.5,767
20160701|2016-05-26 07:30,26,473.25,473.75,472.25,472.75,1047
20160701|2016-05-26 08:30,26,472.5,475.25,470.75,470.75,15196
20160701|2016-05-26 09:00,26,471,471.5,466.75,469.5,8434
20160701|2016-05-26 09:30,26,469.5,470.25,467,470.25,4185
20160701|2016-05-26 10:00,26,470,474.5,470,473.75,7625
20160701|2016-05-26 10:30,26,473.75,476.75,473.75,475,6633
20160701|2016-05-26 11:00,26,475.25,479.25,475.25,478.75,7382
20160701|2016-05-26 11:30,26,478.75,479.5,477.25,478,4755
20160701|2016-05-26 12:00,26,478.25,480,477.75,479.25,3963
20160701|2016-05-26 12:30,26,479.25,481,478.5,478.75,5325
20160701|2016-05-26 13:00,26,479,482.25,478.75,481.75,9469
20160701|2016-05-26 19:00,27,481.25,481.75,479.25,479.5,1273
20160701|2016-05-26 19:30,27,479.5,480,479,479.75,299
20160701|2016-05-26 20:00,27,480,480.5,479,479.5,601
20160701|2016-05-26 20:30,27,479.25,481,479,479.75,273
20160701|2016-05-26 21:00,27,479.75,480.5,479.5,479.75,156
20160701|2016-05-26 21:30,27,479.75,479.75,479,479.5,315
20160701|2016-05-26 22:00,27,479.5,480,479.5,479.75,154
20160701|2016-05-26 22:30,27,479.75,480,479.5,479.75,57
20160701|2016-05-26 23:00,27,479.75,480,479.5,479.5,46
20160701|2016-05-26 23:30,27,479.75,479.75,479.25,479.5,85
20160701|2016-05-27 00:00,27,479.75,479.75,479.5,479.5,15
20160701|2016-05-27 00:30,27,479.5,479.75,479,479.25,267
20160701|2016-05-27 01:00,27,479.25,480.5,479.25,479.5,335
20160701|2016-05-27 01:30,27,479.75,479.75,479,479.5,228
20160701|2016-05-27 02:00,27,479.25,480.5,478.75,480.5,263
20160701|2016-05-27 02:30,27,480.5,481.25,480,480.25,341
20160701|2016-05-27 03:00,27,480,480.5,478.75,479.5,362
20160701|2016-05-27 03:30,27,479.75,480,479.25,479.25,125
20160701|2016-05-27 04:00,27,479.25,479.5,479,479.25,109
20160701|2016-05-27 04:30,27,479.5,480,479,479.25,166
20160701|2016-05-27 05:00,27,479,479.5,479,479.25,291
20160701|2016-05-27 05:30,27,479.25,480,479.25,479.75,114
20160701|2016-05-27 06:00,27,479.75,480.5,479.5,479.5,276
20160701|2016-05-27 06:30,27,479.5,479.75,478.75,479,221
20160701|2016-05-27 07:00,27,479,480,479,479.75,299
20160701|2016-05-27 07:30,27,480,480.75,479.75,480.75,240
20160701|2016-05-27 08:30,27,480,483.75,478.75,480.75,9880
20160701|2016-05-27 09:00,27,480.75,483.25,478.5,479.75,5539
20160701|2016-05-27 09:30,27,479.75,483.25,479.25,482.75,4245
20160701|2016-05-27 10:00,27,482.75,484.25,482.25,484.25,5008
20160701|2016-05-27 10:30,27,484,484.75,483.25,483.25,3588
20160701|2016-05-27 11:00,27,483.25,483.25,479.5,481.25,3754
20160701|2016-05-27 11:30,27,481.25,481.25,480,480.5,1863
20160701|2016-05-27 12:00,27,480.5,482.25,480.5,481.75,2041
20160701|2016-05-27 12:30,27,481.75,482.25,481,481.5,2044
20160701|2016-05-27 13:00,27,481.75,482,480,480.75,3697
20160701|2016-05-30 19:00,31,481,481.75,479.5,481.25,992
20160701|2016-05-30 19:30,31,481.75,482.25,481.5,482.25,222
20160701|2016-05-30 20:00,31,482.25,483.75,482,482.5,486
20160701|2016-05-30 20:30,31,482.5,483,482,482.25,123
20160701|2016-05-30 21:00,31,482.5,482.75,482.5,482.5,25
20160701|2016-05-30 21:30,31,482.75,482.75,481.25,481.25,87
20160701|2016-05-30 22:00,31,481.25,481.75,481.25,481.75,74
20160701|2016-05-30 22:30,31,481.75,482.25,481.5,482,50
20160701|2016-05-30 23:00,31,482,482,481.25,481.5,53
20160701|2016-05-30 23:30,31,481.25,481.75,481.25,481.25,23
20160701|2016-05-31 00:00,31,481.25,481.5,481.25,481.25,56
20160701|2016-05-31 00:30,31,481.5,481.5,480.75,481.25,59
20160701|2016-05-31 01:00,31,481,482.75,481,481.5,120
20160701|2016-05-31 01:30,31,481.5,481.75,478.75,479,506
20160701|2016-05-31 02:00,31,479,479.5,478.75,479.25,225
20160701|2016-05-31 02:30,31,479.25,480.5,479.25,479.75,114
20160701|2016-05-31 03:00,31,479.5,479.5,476,476.5,1050
20160701|2016-05-31 03:30,31,476.25,477.5,475.75,477.25,555
20160701|2016-05-31 04:00,31,477.25,477.5,476.75,476.75,146
20160701|2016-05-31 04:30,31,477,477.25,476.75,477.25,333
20160701|2016-05-31 05:00,31,477.5,479,477.5,478.75,271
20160701|2016-05-31 05:30,31,478.75,479,478.75,478.75,36
20160701|2016-05-31 06:00,31,479,479,478.5,478.5,109
20160701|2016-05-31 06:30,31,478.75,479,478.5,478.75,122
20160701|2016-05-31 07:00,31,479,479,478.25,478.25,204
20160701|2016-05-31 07:30,31,478.25,478.5,477.25,477.25,424
20160701|2016-05-31 08:30,31,477,478,475.75,476.25,7589
20160701|2016-05-31 09:00,31,476.5,476.5,466,469,19410
20160701|2016-05-31 09:30,31,469,469.75,466.75,468.5,9190
20160701|2016-05-31 10:00,31,468.25,469.25,467,468.75,5163
20160701|2016-05-31 10:30,31,468.75,469.25,467.75,468.25,2711
20160701|2016-05-31 11:00,31,468.25,468.5,466.75,467.5,3080
20160701|2016-05-31 11:30,31,467.5,467.75,466.75,467.25,2274
20160701|2016-05-31 12:00,31,467.25,467.75,466.75,467.25,1303
20160701|2016-05-31 12:30,31,467.5,467.5,466,466.25,2441
20160701|2016-05-31 13:00,31,466.25,466.25,463.5,466,11518
20160701|2016-05-31 19:00,1,464.5,465.25,463,464.75,1118
20160701|2016-05-31 19:30,1,464.5,465.25,464.25,465.25,429
20160701|2016-05-31 20:00,1,465.5,465.5,463.25,463.75,325
20160701|2016-05-31 20:30,1,463.75,464.75,463.5,464.5,162
20160701|2016-05-31 21:00,1,464.5,465.75,464.5,465.75,425
20160701|2016-05-31 21:30,1,465.75,465.75,465,465,95
20160701|2016-05-31 22:00,1,465,465.5,464.5,464.75,128
20160701|2016-05-31 22:30,1,465,465,464.75,465,21
20160701|2016-05-31 23:00,1,465,465.25,465,465.25,18
20160701|2016-05-31 23:30,1,465,465.25,465,465.25,34
20160701|2016-06-01 00:00,1,465.25,465.5,464,464.75,107
20160701|2016-06-01 00:30,1,464.5,465.25,464.25,465.25,91
20160701|2016-06-01 01:00,1,465.25,465.75,465,465.25,261
20160701|2016-06-01 01:30,1,465.25,466.5,465.25,466.25,181
20160701|2016-06-01 02:00,1,466,466,465,465,57
20160701|2016-06-01 02:30,1,465,465.25,465,465,158
20160701|2016-06-01 03:00,1,465,465.25,464.75,464.75,342
20160701|2016-06-01 03:30,1,464.75,465.75,464.75,465,368
20160701|2016-06-01 04:00,1,465,466,464.5,466,226
20160701|2016-06-01 04:30,1,466,467,465.75,467,412
20160701|2016-06-01 05:00,1,467,467,465.25,465.25,200
20160701|2016-06-01 05:30,1,465.25,465.75,465,465.25,202
20160701|2016-06-01 06:00,1,465.25,467,465.25,466.75,157
20160701|2016-06-01 06:30,1,466.75,467.5,466.5,467.25,146
20160701|2016-06-01 07:00,1,467.25,467.75,466.5,466.5,431
20160701|2016-06-01 07:30,1,466.75,467.25,466,466.75,317
20160701|2016-06-01 08:30,1,466.75,471,466.5,470.25,9474
20160701|2016-06-01 09:00,1,470.25,472.75,469.75,471.75,7035
20160701|2016-06-01 09:30,1,471.75,473.5,471.25,472.75,6215
20160701|2016-06-01 10:00,1,472.75,473.75,472,472.5,3430
20160701|2016-06-01 10:30,1,472.75,474.75,472.5,474,4505
20160701|2016-06-01 11:00,1,474,474.25,472.5,473,2903
20160701|2016-06-01 11:30,1,473,474.75,472.75,474.5,3223
20160701|2016-06-01 12:00,1,474.25,474.75,472.75,473.25,2986
20160701|2016-06-01 12:30,1,473,474,472,473.75,2577
20160701|2016-06-01 13:00,1,473.5,474.5,472.75,473.5,5322
20160701|2016-06-01 19:00,2,473.5,477.5,473.25,476.25,952
20160701|2016-06-01 19:30,2,476.25,477.5,476,477.5,213
20160701|2016-06-01 20:00,2,477.5,478,473.75,474.5,954
20160701|2016-06-01 20:30,2,474.75,476,474.5,475.75,162
20160701|2016-06-01 21:00,2,476,476,475,475.5,64
20160701|2016-06-01 21:30,2,475.5,475.75,475.25,475.75,81
20160701|2016-06-01 22:00,2,475.5,476,475.5,475.75,75
20160701|2016-06-01 22:30,2,475.5,475.5,475.25,475.5,17
20160701|2016-06-01 23:00,2,475.5,475.5,475,475.25,31
20160701|2016-06-01 23:30,2,475,475,474,474,126
20160701|2016-06-02 00:00,2,474.25,474.5,474,474.5,52
20160701|2016-06-02 00:30,2,474.5,474.5,474.25,474.5,63
20160701|2016-06-02 01:00,2,474.5,474.75,474.25,474.75,27
20160701|2016-06-02 01:30,2,474.5,475,474.25,474.25,62
20160701|2016-06-02 02:00,2,474.5,475,474.25,475,116
20160701|2016-06-02 02:30,2,475,475,474.25,474.25,114
20160701|2016-06-02 03:00,2,474.5,475,474.25,475,48
20160701|2016-06-02 03:30,2,474.75,475,474.5,475,89
20160701|2016-06-02 04:00,2,475,475.75,475,475.5,96
20160701|2016-06-02 04:30,2,475.75,476,475.5,475.5,284
20160701|2016-06-02 05:00,2,475.5,475.5,474.25,474.25,180
20160701|2016-06-02 05:30,2,474.25,474.25,472.75,474,298
20160701|2016-06-02 06:00,2,474,474.5,474,474.25,83
20160701|2016-06-02 06:30,2,474,474.25,473.5,474,123
20160701|2016-06-02 07:00,2,474,475.75,473.5,475,262
20160701|2016-06-02 07:30,2,475,475,474.5,475,247
20160701|2016-06-02 08:30,2,475,478,473,476.25,8796
20160701|2016-06-02 09:00,2,476.5,478,475,477.25,4492
20160701|2016-06-02 09:30,2,477,477.75,474.75,475.75,3255
20160701|2016-06-02 10:00,2,475.75,482,475.25,480.75,7323
20160701|2016-06-02 10:30,2,480.75,487,480.75,484.75,12577
20160701|2016-06-02 11:00,2,485,487,484,485.5,8854
20160701|2016-06-02 11:30,2,485.75,486,481.75,482.75,4545
20160701|2016-06-02 12:00,2,482.75,484.25,482.25,484.25,2846
20160701|2016-06-02 12:30,2,484.25,484.25,480.75,482.25,2989
20160701|2016-06-02 13:00,2,482.25,485.75,481.25,483,6138
20160701|2016-06-02 19:00,3,484.25,484.5,483.75,484,822
20160701|2016-06-02 19:30,3,484.25,484.75,484,484.5,227
20160701|2016-06-02 20:00,3,484.5,484.5,483.75,484.25,324
20160701|2016-06-02 20:30,3,484.25,484.5,484,484.5,150
20160701|2016-06-02 21:00,3,484.5,484.75,484.25,484.5,87
20160701|2016-06-02 21:30,3,484.75,484.75,484.25,484.25,152
20160701|2016-06-02 22:00,3,484.5,484.5,483.75,484.25,167
20160701|2016-06-02 22:30,3,484.25,484.25,483.75,484,115
20160701|2016-06-02 23:00,3,484,485.25,484,485,289
20160701|2016-06-02 23:30,3,485,485.25,483.75,485.25,255
20160701|2016-06-03 00:00,3,485.25,485.75,485,485,153
20160701|2016-06-03 00:30,3,485,485,484.25,484.25,104
20160701|2016-06-03 01:00,3,484.5,484.5,483.5,483.75,329
20160701|2016-06-03 01:30,3,484,485.75,483.75,484.75,428
20160701|2016-06-03 02:00,3,485,486.25,484.75,486,375
20160701|2016-06-03 02:30,3,486,487,485.25,485.75,654
20160701|2016-06-03 03:00,3,486,487.25,486,486.25,330
20160701|2016-06-03 03:30,3,486,486.25,484,484.5,373
20160701|2016-06-03 04:00,3,484.5,486,484.5,485.5,222
20160701|2016-06-03 04:30,3,485.75,486.75,485.75,486.25,442
20160701|2016-06-03 05:00,3,486,487.25,486,487.25,349
20160701|2016-06-03 05:30,3,487,487,485,485.5,355
20160701|2016-06-03 06:00,3,485.5,486.75,485,485.75,341
20160701|2016-06-03 06:30,3,486,486.75,485.25,486.75,189
20160701|2016-06-03 07:00,3,487,487.75,486.25,486.5,656
20160701|2016-06-03 07:30,3,486.75,488.25,486.75,488.25,1164
20160701|2016-06-03 08:30,3,489,491.75,482.75,487,20729
20160701|2016-06-03 09:00,3,487,488.75,482.25,485.75,7821
20160701|2016-06-03 09:30,3,486,490.75,484.25,489.25,8757
20160701|2016-06-03 10:00,3,489.5,493.25,488.25,493,8359
20160701|2016-06-03 10:30,3,493,494,491.5,491.5,5917
20160701|2016-06-03 11:00,3,491.5,494.25,491,493.5,5393
20160701|2016-06-03 11:30,3,493.5,494,491.75,493,3588
20160701|2016-06-03 12:00,3,493,494.5,492.75,493.5,2683
20160701|2016-06-03 12:30,3,493.75,494.5,492.75,494.5,2436
20160701|2016-06-03 13:00,3,494.5,498.25,494.5,496.25,9789
20160701|2016-06-05 19:00,6,496,500,496,499.5,3041
20160701|2016-06-05 19:30,6,499.5,501.75,498.75,501.75,1181
20160701|2016-06-05 20:00,6,501.75,502,500.75,500.75,475
20160701|2016-06-05 20:30,6,501,501.25,500.25,500.5,218
20160701|2016-06-05 21:00,6,500.25,500.5,500.25,500.5,60
20160701|2016-06-05 21:30,6,500.25,501,500.25,500.75,123
20160701|2016-06-05 22:00,6,500.75,501.5,500.5,501.5,154
20160701|2016-06-05 22:30,6,501.5,501.75,500.75,501,71
20160701|2016-06-05 23:00,6,501,501.5,501,501.5,31
20160701|2016-06-05 23:30,6,501.5,501.5,501.25,501.25,56
20160701|2016-06-06 00:00,6,501,501,500.75,501,118
20160701|2016-06-06 00:30,6,501,501,500.5,500.75,100
20160701|2016-06-06 01:00,6,500.5,500.75,498,498,504
20160701|2016-06-06 01:30,6,498,499.75,498,499.5,624
20160701|2016-06-06 02:00,6,499.25,499.5,498.75,498.75,221
20160701|2016-06-06 02:30,6,498.5,500.5,498,500.5,414
20160701|2016-06-06 03:00,6,500.5,501.75,500.25,501.5,346
20160701|2016-06-06 03:30,6,501.25,502,501.25,501.75,289
20160701|2016-06-06 04:00,6,501.75,502.25,501.5,502.25,294
20160701|2016-06-06 04:30,6,502.25,504.25,502,504,1676
20160701|2016-06-06 05:00,6,504.25,504.75,503.75,504.25,695
20160701|2016-06-06 05:30,6,504.25,505,503.75,504.5,700
20160701|2016-06-06 06:00,6,504.75,504.75,503.75,504.5,622
20160701|2016-06-06 06:30,6,504.5,507.25,504.25,506.5,2037
20160701|2016-06-06 07:00,6,506.5,506.5,504.25,505.75,1276
20160701|2016-06-06 07:30,6,505.5,505.75,505,505.25,547
20160701|2016-06-06 08:30,6,505,510,504,509.75,14505
20160701|2016-06-06 09:00,6,509.75,512.5,509.25,510,13115
20160701|2016-06-06 09:30,6,509.75,514,509.5,513.75,9518
20160701|2016-06-06 10:00,6,513.5,514.75,507,507.25,10111
20160701|2016-06-06 10:30,6,507,508.75,505,508.25,6859
20160701|2016-06-06 11:00,6,508.25,508.25,504,505.75,5027
20160701|2016-06-06 11:30,6,505.5,506.25,503.25,504.5,5241
20160701|2016-06-06 12:00,6,504.75,506.5,504.25,506.25,2572
20160701|2016-06-06 12:30,6,506.25,508,506.25,507.25,2974
20160701|2016-06-06 13:00,6,507.5,508,506,507,6017
20160701|2016-06-06 19:00,7,507,507.5,504.5,506,1941
20160701|2016-06-06 19:30,7,506,506.25,505.5,505.75,240
20160701|2016-06-06 20:00,7,505.5,506.25,505.5,506,206
20160701|2016-06-06 20:30,7,506,507.25,504.75,505.25,379
20160701|2016-06-06 21:00,7,505,506.75,505,506.75,210
20160701|2016-06-06 21:30,7,506.75,507.75,506.5,507.5,285
20160701|2016-06-06 22:00,7,507.5,507.75,506.5,506.75,172
20160701|2016-06-06 22:30,7,506.75,507.25,506.75,507,98
20160701|2016-06-06 23:00,7,507,507.25,506.75,506.75,143
20160701|2016-06-06 23:30,7,506.5,506.75,506.25,506.25,63
20160701|2016-06-07 00:00,7,506.5,506.5,506,506.25,77
20160701|2016-06-07 00:30,7,506.25,507,506,506.25,138
20160701|2016-06-07 01:00,7,506.5,507.5,506.25,507.25,168
20160701|2016-06-07 01:30,7,507,507.75,506.75,507.5,233
20160701|2016-06-07 02:00,7,507.25,507.75,506.5,507.5,156
20160701|2016-06-07 02:30,7,507.25,507.5,507.25,507.25,153
20160701|2016-06-07 03:00,7,507.25,507.5,503.75,503.75,817
20160701|2016-06-07 03:30,7,503.5,504.75,502.25,504.75,1252
20160701|2016-06-07 04:00,7,504.5,505,504,504.5,489
20160701|2016-06-07 04:30,7,504.5,504.5,502.5,503,679
20160701|2016-06-07 05:00,7,502.75,502.75,500.75,501.25,972
20160701|2016-06-07 05:30,7,501.5,502.75,501.5,502.25,573
20160701|2016-06-07 06:00,7,502.25,503.25,502.25,502.75,522
20160701|2016-06-07 06:30,7,502.5,504,502.25,503.5,771
20160701|2016-06-07 07:00,7,503.25,504.5,503.25,504.25,795
20160701|2016-06-07 07:30,7,504.25,505,504.25,505,387
20160701|2016-06-07 08:30,7,504.5,512.25,504.25,511.75,14677
20160701|2016-06-07 09:00,7,511.75,513.5,508.75,511.25,9718
20160701|2016-06-07 09:30,7,511.5,512.5,507,507.5,6203
20160701|2016-06-07 10:00,7,507.5,510.25,504.75,510.25,5738
20160701|2016-06-07 10:30,7,510.5,511.25,509,509.75,3753
20160701|2016-06-07 11:00,7,509.5,510.75,508.25,508.75,2850
20160701|2016-06-07 11:30,7,508.5,509.25,505.75,508.5,3481
20160701|2016-06-07 12:00,7,508.5,509.5,507.75,509,2257
20160701|2016-06-07 12:30,7,509,510.5,509,509.75,2297
20160701|2016-06-07 13:00,7,510,511,508.25,510.5,4114
20160701|2016-06-07 19:00,8,507.25,509,506.5,507.25,736
20160701|2016-06-07 19:30,8,507.25,507.25,506,506.5,264
20160701|2016-06-07 20:00,8,506.75,508.5,506.5,508.25,310
20160701|2016-06-07 20:30,8,508.25,508.5,507.75,508.5,286
20160701|2016-06-07 21:00,8,508.5,508.5,507.25,507.75,251
20160701|2016-06-07 21:30,8,507.5,507.75,506.75,507,104
20160701|2016-06-07 22:00,8,506.75,507.75,506.75,507.25,78
20160701|2016-06-07 22:30,8,507.25,507.75,507.25,507.75,37
20160701|2016-06-07 23:00,8,507.5,508,507.5,507.5,64
20160701|2016-06-07 23:30,8,507.5,507.75,507.5,507.5,43
20160701|2016-06-08 00:00,8,507.5,507.75,507.5,507.75,67
20160701|2016-06-08 00:30,8,507.5,508,507.5,507.5,86
20160701|2016-06-08 01:00,8,507.5,507.5,507.25,507.5,124
20160701|2016-06-08 01:30,8,507.5,508,507.25,508,155
20160701|2016-06-08 02:00,8,508.25,508.25,507,507,188
20160701|2016-06-08 02:30,8,507,507.5,507,507.25,56
20160701|2016-06-08 03:00,8,507.5,508.25,507.5,507.75,180
20160701|2016-06-08 03:30,8,507.75,508,507.25,508,192
20160701|2016-06-08 04:00,8,507.75,507.75,507.25,507.5,148
20160701|2016-06-08 04:30,8,507.75,508.5,507.5,508.25,133
20160701|2016-06-08 05:00,8,508.25,509.75,508,509.75,505
20160701|2016-06-08 05:30,8,509.75,510.25,509.5,509.5,509
20160701|2016-06-08 06:00,8,509.75,510.25,509.5,509.75,284
20160701|2016-06-08 06:30,8,509.75,510.25,509.5,509.75,372
20160701|2016-06-08 07:00,8,509.75,511.5,509.75,511.5,883
20160701|2016-06-08 07:30,8,511.5,513,511.5,512.5,987
20160701|2016-06-08 08:30,8,511.75,520.5,511.75,518.75,16907
20160701|2016-06-08 09:00,8,518.75,522.75,517.75,519.5,9899
20160701|2016-06-08 09:30,8,519.75,524,518.5,519,9636
20160701|2016-06-08 10:00,8,518.75,520.5,515,520.5,8858
20160701|2016-06-08 10:30,8,520.5,522.5,518.5,519.75,6073
20160701|2016-06-08 11:00,8,519.75,520.5,516,517,4247
20160701|2016-06-08 11:30,8,516.75,519.75,515.5,518,5125
20160701|2016-06-08 12:00,8,517.75,517.75,516,516.5,3053
20160701|2016-06-08 12:30,8,516.75,517.5,515,516.5,3874
20160701|2016-06-08 13:00,8,516.5,520,516.5,517.5,5936
20160701|2016-06-08 19:00,9,518.75,519,517,518.25,991
20160701|2016-06-08 19:30,9,518,518.75,518,518.5,186
20160701|2016-06-08 20:00,9,518.5,518.75,518,518.25,139
20160701|2016-06-08 20:30,9,518.25,519,518.25,518.75,265
20160701|2016-06-08 21:00,9,518.75,519,518.25,519,184
20160701|2016-06-08 21:30,9,518.75,519,518.75,518.75,245
20160701|2016-06-08 22:00,9,518.75,519,518.75,518.75,82
20160701|2016-06-08 22:30,9,519,519,518.75,518.75,116
20160701|2016-06-08 23:00,9,519,519,518.5,518.5,33
20160701|2016-06-08 23:30,9,518.5,518.5,518.5,518.5,20
20160701|2016-06-09 00:00,9,518.5,518.75,518.25,518.25,41
20160701|2016-06-09 00:30,9,518.5,518.5,517.75,518,169
20160701|2016-06-09 01:00,9,518,518,517.5,517.75,147
20160701|2016-06-09 01:30,9,517.5,517.5,517,517,135
20160701|2016-06-09 02:00,9,517,517,516.25,516.75,420
20160701|2016-06-09 02:30,9,516.75,516.75,513.5,513.75,1039
20160701|2016-06-09 03:00,9,513.75,514,512.5,512.75,628
20160701|2016-06-09 03:30,9,512.75,513.5,512,512.75,1100
20160701|2016-06-09 04:00,9,512.5,514,512,513.75,441
20160701|2016-06-09 04:30,9,513.75,514.75,513.75,514.5,318
20160701|2016-06-09 05:00,9,514.75,515,514,514.5,304
20160701|2016-06-09 05:30,9,514.5,515,513.75,514.5,488
20160701|2016-06-09 06:00,9,514.5,514.75,513.25,513.5,462
20160701|2016-06-09 06:30,9,513.5,514.25,513,514.25,677
20160701|2016-06-09 07:00,9,514.5,515.5,514.5,515,770
20160701|2016-06-09 07:30,9,515.25,516.5,511.75,512.5,1632
20160701|2016-06-09 08:30,9,512.5,515.75,506.25,509,16047
20160701|2016-06-09 09:00,9,509.25,510.5,506,506.75,6601
20160701|2016-06-09 09:30,9,507,513,506.75,511.75,5989
20160701|2016-06-09 10:00,9,512,512.25,509,509.5,3409
20160701|2016-06-09 10:30,9,509.5,512.25,509.5,512,2068
20160701|2016-06-09 11:00,9,512,514.25,512,513.5,3536
20160701|2016-06-09 11:30,9,513.25,513.75,511,511.25,2044
20160701|2016-06-09 12:00,9,511,512.5,510.25,511.25,1341
20160701|2016-06-09 12:30,9,511,511.5,509.5,510.5,1705
20160701|2016-06-09 13:00,9,510.5,511.5,509.25,511,3730
20160701|2016-06-09 19:00,10,510.25,511,508,508,703
20160701|2016-06-09 19:30,10,508.25,508.5,508,508,186
20160701|2016-06-09 20:00,10,508.25,508.5,507.75,508.5,141
20160701|2016-06-09 20:30,10,508.5,508.5,507.75,508.5,120
20160701|2016-06-09 21:00,10,508.5,508.5,508.25,508.25,49
20160701|2016-06-09 21:30,10,508.25,508.25,508,508.25,34
20160701|2016-06-09 22:00,10,508.25,508.5,508.25,508.25,68
20160701|2016-06-09 22:30,10,508.25,508.5,508,508.5,26
20160701|2016-06-09 23:00,10,508.5,508.75,508.25,508.5,50
20160701|2016-06-09 23:30,10,508.5,508.5,508.5,508.5,3
20160701|2016-06-10 00:00,10,508.5,508.75,508.5,508.75,15
20160701|2016-06-10 00:30,10,508.75,508.75,508.25,508.75,52
20160701|2016-06-10 01:00,10,508.75,508.75,508.5,508.5,76
20160701|2016-06-10 01:30,10,508.5,509.25,508.5,509.25,154
20160701|2016-06-10 02:00,10,509.25,509.25,509,509.25,167
20160701|2016-06-10 02:30,10,509,509,508.75,508.75,254
20160701|2016-06-10 03:00,10,508.75,509,508.5,509,229
20160701|2016-06-10 03:30,10,508.75,508.75,507,507.5,776
20160701|2016-06-10 04:00,10,507.5,507.75,506.25,506.75,941
20160701|2016-06-10 04:30,10,507,507,506,506.25,173
20160701|2016-06-10 05:00,10,506.25,506.75,506,506.5,321
20160701|2016-06-10 05:30,10,506.75,508,506.75,507.5,179
20160701|2016-06-10 06:00,10,507.5,508.5,507,508.25,229
20160701|2016-06-10 06:30,10,508.25,508.25,507.5,508,280
20160701|2016-06-10 07:00,10,507.75,507.75,507,507.5,381
20160701|2016-06-10 07:30,10,507.5,509.25,507.25,509,480
20160701|2016-06-10 08:30,10,509,512.5,506,507.25,9221
20160701|2016-06-10 09:00,10,507.5,509.5,507,507.5,3674
20160701|2016-06-10 09:30,10,507.5,509,506.75,507.25,3206
20160701|2016-06-10 10:00,10,507.25,508.25,503.25,503.5,5533
20160701|2016-06-10 10:30,10,503.75,505.5,503,503.5,4269
20160701|2016-06-10 11:00,10,503.5,511.5,495.25,497.5,26402
20160701|2016-06-10 11:30,10,497.5,502.75,497.25,501.25,7535
20160701|2016-06-10 12:00,10,501,501,498,499.5,3407
20160701|2016-06-10 12:30,10,499.5,500.25,496,497.75,4614
20160701|2016-06-10 13:00,10,498,498.25,494.25,495.5,6232
20160701|2016-06-12 19:00,13,495.5,503.25,495,499.5,5170
20160701|2016-06-12 19:30,13,499.25,502.25,499,502,816
20160701|2016-06-12 20:00,13,501.75,501.75,498.25,500,859
20160701|2016-06-12 20:30,13,500,500,497.75,499.25,371
20160701|2016-06-12 21:00,13,499.5,500,497.75,499,491
20160701|2016-06-12 21:30,13,499,500,498.5,499.5,292
20160701|2016-06-12 22:00,13,499.5,500,498,498.25,324
20160701|2016-06-12 22:30,13,498.25,498.75,498.25,498.5,90
20160701|2016-06-12 23:00,13,498.75,500,498.75,499.75,121
20160701|2016-06-12 23:30,13,500,500,498.25,498.25,178
20160701|2016-06-13 00:00,13,498.25,499,498,498.25,216
20160701|2016-06-13 00:30,13,498.25,499.25,498.25,498.75,124
20160701|2016-06-13 01:00,13,498.75,499,498,498.5,190
20160701|2016-06-13 01:30,13,498.75,498.75,497.25,498.25,220
20160701|2016-06-13 02:00,13,498.75,499,498.25,498.75,150
20160701|2016-06-13 02:30,13,499,500,498.75,500,347
20160701|2016-06-13 03:00,13,499.75,500.5,499.5,500.25,311
20160701|2016-06-13 03:30,13,500.5,500.75,500,500.25,324
20160701|2016-06-13 04:00,13,500,500.75,498.75,499,432
20160701|2016-06-13 04:30,13,499,500.25,499,500.25,138
20160701|2016-06-13 05:00,13,500.25,501,499.75,499.75,290
20160701|2016-06-13 05:30,13,499.75,500,498.75,499,132
20160701|2016-06-13 06:00,13,499,500.25,499,500.25,96
20160701|2016-06-13 06:30,13,500,501,500,501,270
20160701|2016-06-13 07:00,13,501,501.5,498.75,498.75,678
20160701|2016-06-13 07:30,13,498.75,499.25,497.75,498.75,736
20160701|2016-06-13 08:30,13,498.75,502,495.75,501.75,9151
20160701|2016-06-13 09:00,13,502,502.75,500.5,501.5,5249
20160701|2016-06-13 09:30,13,501.5,502.25,497.5,497.75,4525
20160701|2016-06-13 10:00,13,497.75,497.75,494,497.25,5859
20160701|2016-06-13 10:30,13,497.5,499,496.25,497.5,3365
20160701|2016-06-13 11:00,13,497.5,497.5,495.5,497.5,1748
20160701|2016-06-13 11:30,13,497.5,497.5,493.75,494,2295
20160701|2016-06-13 12:00,13,494,495.5,491.75,494,3874
20160701|2016-06-13 12:30,13,493.75,494.5,492,493.75,2097
20160701|2016-06-13 13:00,13,494,495,490.75,492,5692
20160701|2016-06-13 19:00,14,491.5,492.75,491,492,1011
20160701|2016-06-13 19:30,14,492,492.25,490,491,1133
20160701|2016-06-13 20:00,14,491,491,487.5,488,1256
20160701|2016-06-13 20:30,14,488,488.25,487.5,488,352
20160701|2016-06-13 21:00,14,488,488.25,487.5,487.75,76
20160701|2016-06-13 21:30,14,487.5,488,486.75,487,547
20160701|2016-06-13 22:00,14,487.25,487.25,486,486.5,369
20160701|2016-06-13 22:30,14,486.5,487.25,486.25,487.25,71
20160701|2016-06-13 23:00,14,487,488.5,486.75,488.25,116
20160701|2016-06-13 23:30,14,488,488.5,487.75,488.5,35
20160701|2016-06-14 00:00,14,488.25,488.5,487.75,488.5,50
20160701|2016-06-14 00:30,14,488.5,488.5,488,488,88
20160701|2016-06-14 01:00,14,488.25,489.25,488.25,488.25,111
20160701|2016-06-14 01:30,14,488.25,488.75,488,488.25,88
20160701|2016-06-14 02:00,14,488.25,488.25,487,487,240
20160701|2016-06-14 02:30,14,487,487.25,486.75,487,204
20160701|2016-06-14 03:00,14,487.25,488,487,487.5,131
20160701|2016-06-14 03:30,14,487.25,488,486.25,486.5,506
20160701|2016-06-14 04:00,14,486.5,487.25,485.75,485.75,612
20160701|2016-06-14 04:30,14,486,486.5,485.5,485.5,454
20160701|2016-06-14 05:00,14,485.5,487,485.5,486,509
20160701|2016-06-14 05:30,14,486.25,487.75,485.75,487.5,307
20160701|2016-06-14 06:00,14,487.25,487.75,487.25,487.5,128
20160701|2016-06-14 06:30,14,487.75,490.5,487.5,490.5,267
20160701|2016-06-14 07:00,14,490.25,491.25,489.5,491,1071
20160701|2016-06-14 07:30,14,490.75,491,490,490.5,507
20160701|2016-06-14 08:30,14,490.25,493.5,486.25,486.5,12338
20160701|2016-06-14 09:00,14,486.5,487.5,483.5,486,8227
20160701|2016-06-14 09:30,14,486,486.75,481.5,482.25,6358
20160701|2016-06-14 10:00,14,482,484.5,481.25,484.25,4124
20160701|2016-06-14 10:30,14,484.25,486.25,483.25,486.25,4027
20160701|2016-06-14 11:00,14,486.25,486.5,484,484,2282
20160701|2016-06-14 11:30,14,484.25,486.5,483,486.25,3783
20160701|2016-06-14 12:00,14,486.25,488,485.5,486,3708
20160701|2016-06-14 12:30,14,486,487,485,486.5,2129
20160701|2016-06-14 13:00,14,486.75,487.5,484.25,486.75,4479
20160701|2016-06-14 19:00,15,485,485.25,482.25,484,430
20160701|2016-06-14 19:30,15,484.25,485,484.25,485,75
20160701|2016-06-14 20:00,15,485,487,484.25,486.75,570
20160701|2016-06-14 20:30,15,486.75,486.75,486,486.25,162
20160701|2016-06-14 21:00,15,486.25,486.25,485.25,485.5,47
20160701|2016-06-14 21:30,15,485.5,485.5,484.5,484.75,81
20160701|2016-06-14 22:00,15,485,485.25,484,484.5,210
20160701|2016-06-14 22:30,15,484.5,485,484.25,484.75,266
20160701|2016-06-14 23:00,15,484.75,485,484.5,484.5,165
20160701|2016-06-14 23:30,15,485,485,484.5,485,112
20160701|2016-06-15 00:00,15,485,485,484.75,485,23
20160701|2016-06-15 00:30,15,484.75,484.75,484.5,484.5,43
20160701|2016-06-15 01:00,15,484.75,487.5,484.75,487.25,506
20160701|2016-06-15 01:30,15,487,487.5,486.75,487.25,222
20160701|2016-06-15 02:00,15,487.25,488,487.25,487.75,265
20160701|2016-06-15 02:30,15,487.75,489,487.75,488.75,410
20160701|2016-06-15 03:00,15,489,489,488.5,489,249
20160701|2016-06-15 03:30,15,489,489,488,488,294
20160701|2016-06-15 04:00,15,488,488.25,487.75,488,317
20160701|2016-06-15 04:30,15,488,488.25,486.5,486.75,309
20160701|2016-06-15 05:00,15,486.5,486.75,486.25,486.75,135
20160701|2016-06-15 05:30,15,487,488.75,487,488,460
20160701|2016-06-15 06:00,15,488,488,486.25,487.75,243
20160701|2016-06-15 06:30,15,487.75,488.75,487.25,488.5,190
20160701|2016-06-15 07:00,15,488.5,489.25,487.5,488.5,393
20160701|2016-06-15 07:30,15,488.25,488.75,488.25,488.75,132
20160701|2016-06-15 08:30,15,488.75,489.75,482.5,486.25,6436
20160701|2016-06-15 09:00,15,486.25,486.25,482.75,483.75,3068
20160701|2016-06-15 09:30,15,483.75,485,479.5,481.75,5471
20160701|2016-06-15 10:00,15,481.75,482.25,479,480.25,2978
20160701|2016-06-15 10:30,15,480.25,481.5,479,481.25,2711
20160701|2016-06-15 11:00,15,481.25,483.75,480.75,480.75,3177
20160701|2016-06-15 11:30,15,480.75,482.25,480,482,1401
20160701|2016-06-15 12:00,15,482,482,479.75,480.5,1177
20160701|2016-06-15 12:30,15,480.5,481.5,480.25,480.75,1202
20160701|2016-06-15 13:00,15,480.75,482,477,478.25,7062
20160701|2016-06-15 19:00,16,477.5,478.75,476,476.75,690
20160701|2016-06-15 19:30,16,477,477.5,476.75,477,152
20160701|2016-06-15 20:00,16,477,477,475.25,475.75,446
20160701|2016-06-15 20:30,16,475.75,476.25,475.75,476,63
20160701|2016-06-15 21:00,16,476.25,476.5,475.75,476,102
20160701|2016-06-15 21:30,16,476,476,475.25,475.5,94
20160701|2016-06-15 22:00,16,475.5,475.75,475.25,475.5,30
20160701|2016-06-15 22:30,16,475.5,476,475.25,476,162
20160701|2016-06-15 23:00,16,476.25,476.25,476,476,48
20160701|2016-06-15 23:30,16,476,476.25,476,476.25,52
20160701|2016-06-16 00:00,16,476,476,475.75,476,62
20160701|2016-06-16 00:30,16,476,476,475.25,475.5,124
20160701|2016-06-16 01:00,16,475.5,475.75,475,475,233
20160701|2016-06-16 01:30,16,475,475.5,475,475.5,223
20160701|2016-06-16 02:00,16,475.25,475.5,475.25,475.25,228
20160701|2016-06-16 02:30,16,475.5,475.5,475.25,475.5,149
20160701|2016-06-16 03:00,16,475.25,476,475.25,475.75,288
20160701|2016-06-16 03:30,16,476,476.75,476,476.25,364
20160701|2016-06-16 04:00,16,476.25,477,476,477,166
20160701|2016-06-16 04:30,16,476.75,477,476.5,476.75,170
20160701|2016-06-16 05:00,16,477,477.75,476.5,477.5,353
20160701|2016-06-16 05:30,16,477.5,478.25,477.25,478,114
20160701|2016-06-16 06:00,16,478,478,477,477.5,252
20160701|2016-06-16 06:30,16,477.5,477.5,476.5,477.25,269
20160701|2016-06-16 07:00,16,477.5,479.5,476.75,479.5,516
20160701|2016-06-16 07:30,16,479.25,479.5,478,478.5,594
20160701|2016-06-16 08:30,16,477.5,479,472,472.75,9962
20160701|2016-06-16 09:00,16,472.75,474.5,471,473.75,5988
20160701|2016-06-16 09:30,16,473.75,475,472.5,474.75,2683
20160701|2016-06-16 10:00,16,474.5,477.25,473.25,476.75,2868
20160701|2016-06-16 10:30,16,476.5,479.25,475.75,477.75,3223
20160701|2016-06-16 11:00,16,477.5,478,473.5,473.75,2755
20160701|2016-06-16 11:30,16,473.75,476.25,473.75,475.75,2315
20160701|2016-06-16 12:00,16,475.75,477,475.5,476,1164
20160701|2016-06-16 12:30,16,475.75,475.75,473.75,474,1667
20160701|2016-06-16 13:00,16,473.75,474.5,471.5,473.25,5370
20160701|2016-06-16 19:00,17,473.75,476.75,472.5,476.5,839
20160701|2016-06-16 19:30,17,476.25,477.5,476.25,477.25,201
20160701|2016-06-16 20:00,17,477.25,477.5,475.75,476,277
20160701|2016-06-16 20:30,17,476,476.5,475.75,475.75,152
20160701|2016-06-16 21:00,17,476,477.25,476,476.75,232
20160701|2016-06-16 21:30,17,476.75,477.25,476.75,477.25,120
20160701|2016-06-16 22:00,17,477.25,477.5,476.5,476.75,156
20160701|2016-06-16 22:30,17,476.75,477.25,476.25,476.25,217
20160701|2016-06-16 23:00,17,476.5,477,476,477,68
20160701|2016-06-16 23:30,17,477.25,477.25,477,477,21
20160701|2016-06-17 00:00,17,477,477,476.5,476.5,43
20160701|2016-06-17 00:30,17,476.5,476.5,476.25,476.5,111
20160701|2016-06-17 01:00,17,476.25,477.5,476.25,477.25,242
20160701|2016-06-17 01:30,17,477.25,478,476.75,477.75,310
20160701|2016-06-17 02:00,17,477.75,478,477.75,478,119
20160701|2016-06-17 02:30,17,478.25,479,477.75,477.75,274
20160701|2016-06-17 03:00,17,477.75,478,475.5,475.75,366
20160701|2016-06-17 03:30,17,476,476.75,475.75,476,216
20160701|2016-06-17 04:00,17,476,476.25,474.5,476,289
20160701|2016-06-17 04:30,17,475.75,476.75,475.25,476.25,82
20160701|2016-06-17 05:00,17,476.25,478,476,477.75,255
20160701|2016-06-17 05:30,17,477.75,478,476,477,286
20160701|2016-06-17 06:00,17,477,478,477,478,124
20160701|2016-06-17 06:30,17,478,478.5,477.5,477.75,234
20160701|2016-06-17 07:00,17,477.75,478,477.5,477.75,341
20160701|2016-06-17 07:30,17,477.75,478.75,477.5,477.75,528
20160701|2016-06-17 08:30,17,478,481.5,475.75,476.75,8033
20160701|2016-06-17 09:00,17,476.75,476.75,473.75,474,3531
20160701|2016-06-17 09:30,17,474,475.5,472.75,473.75,3832
20160701|2016-06-17 10:00,17,473.75,475.5,473,474.75,2057
20160701|2016-06-17 10:30,17,474.75,476.75,474.25,474.75,2479
20160701|2016-06-17 11:00,17,474.75,478.25,474.75,477,2055
20160701|2016-06-17 11:30,17,477.25,477.75,475.5,476,1379
20160701|2016-06-17 12:00,17,476,478.5,475.75,478.5,1277
20160701|2016-06-17 12:30,17,478.5,479,476.75,479,1380
20160701|2016-06-17 13:00,17,479,482.5,478.5,480.75,7308
20160701|2016-06-19 19:00,20,480.5,480.75,475,477,1914
20160701|2016-06-19 19:30,20,477.5,477.75,477,477.75,138
20160701|2016-06-19 20:00,20,477.5,478,476.25,477,286
20160701|2016-06-19 20:30,20,477,477.25,476.75,476.75,47
20160701|2016-06-19 21:00,20,477,477.25,476.5,476.5,70
20160701|2016-06-19 21:30,20,476.75,476.75,476.25,476.5,55
20160701|2016-06-19 22:00,20,476.75,477.5,476.75,477,89
20160701|2016-06-19 22:30,20,477.25,477.5,477,477,29
20160701|2016-06-19 23:00,20,477.5,477.5,476.75,477.25,53
20160701|2016-06-19 23:30,20,477.25,477.5,477.25,477.25,17
20160701|2016-06-20 00:00,20,477.5,477.5,477.25,477.5,14
20160701|2016-06-20 00:30,20,477.25,477.5,477.25,477.5,37
20160701|2016-06-20 01:00,20,477,477.75,477,477.5,35
20160701|2016-06-20 01:30,20,477.75,478,477.75,478,123
20160701|2016-06-20 02:00,20,478,479.25,477.75,479,369
20160701|2016-06-20 02:30,20,479,479,478.5,479,149
20160701|2016-06-20 03:00,20,478.75,479.25,478.5,479,155
20160701|2016-06-20 03:30,20,479,479,477.25,477.75,207
20160701|2016-06-20 04:00,20,477.75,477.75,476.75,477,150
20160701|2016-06-20 04:30,20,476.75,477.25,476.25,476.5,193
20160701|2016-06-20 05:00,20,476.75,477.25,476.75,477,70
20160701|2016-06-20 05:30,20,477,477.25,476.5,477,196
20160701|2016-06-20 06:00,20,477,477.25,476.25,476.25,129
20160701|2016-06-20 06:30,20,476.25,476.25,475.75,476,213
20160701|2016-06-20 07:00,20,476.25,477.5,476,477.25,305
20160701|2016-06-20 07:30,20,477.25,477.5,477,477.5,263
20160701|2016-06-20 08:30,20,477,478.25,475,478,7455
20160701|2016-06-20 09:00,20,478,478.75,476,476.5,3604
20160701|2016-06-20 09:30,20,476.25,477.25,474.5,476.5,1995
20160701|2016-06-20 10:00,20,476.75,479.25,475.25,479.25,2782
20160701|2016-06-20 10:30,20,479,479.75,477.75,479.25,2270
20160701|2016-06-20 11:00,20,479.25,479.25,477.75,478.25,1188
20160701|2016-06-20 11:30,20,478.5,478.75,477,477.25,1124
20160701|2016-06-20 12:00,20,477.25,477.75,476.5,476.5,1145
20160701|2016-06-20 12:30,20,476.5,476.5,475.25,475.5,1021
20160701|2016-06-20 13:00,20,475.75,476,472.25,474,6228
20160701|2016-06-20 19:00,21,473,475.75,472.75,474.75,458
20160701|2016-06-20 19:30,21,474.5,474.75,472.5,473.25,260
20160701|2016-06-20 20:00,21,473.25,473.75,473,473.5,161
20160701|2016-06-20 20:30,21,473.5,474,473.5,473.5,44
20160701|2016-06-20 21:00,21,473.5,474.5,473.5,474.25,61
20160701|2016-06-20 21:30,21,474.5,474.75,474.25,474.25,16
20160701|2016-06-20 22:00,21,474.25,474.5,474,474,27
20160701|2016-06-20 22:30,21,473.75,473.75,473.25,473.75,35
20160701|2016-06-20 23:00,21,473.5,473.75,473.25,473.25,15
20160701|2016-06-20 23:30,21,473.25,473.25,473.25,473.25,3
20160701|2016-06-21 00:00,21,473.5,473.5,473,473.25,37
20160701|2016-06-21 00:30,21,473.25,473.25,472.75,472.75,86
20160701|2016-06-21 01:00,21,472.75,473.75,472.75,473.5,90
20160701|2016-06-21 01:30,21,473.5,474.25,473.25,474,83
20160701|2016-06-21 02:00,21,473.75,474,473.75,474,55
20160701|2016-06-21 02:30,21,474,475.5,474,475.25,89
20160701|2016-06-21 03:00,21,475.5,476.5,474.75,474.75,257
20160701|2016-06-21 03:30,21,474.75,474.75,473.25,473.5,188
20160701|2016-06-21 04:00,21,473.5,475,473.5,474.75,107
20160701|2016-06-21 04:30,21,474.75,474.75,474.5,474.5,124
20160701|2016-06-21 05:00,21,474.25,474.75,473.75,473.75,56
20160701|2016-06-21 05:30,21,474,474.25,473,473,200
20160701|2016-06-21 06:00,21,473,473.75,473,473.75,152
20160701|2016-06-21 06:30,21,473.5,474.25,472.25,472.5,252
20160701|2016-06-21 07:00,21,472.5,472.5,470,470,1878
20160701|2016-06-21 07:30,21,470.25,470.5,468,468.75,1268
20160701|2016-06-21 08:30,21,468.75,469.75,465.75,468.75,7966
20160701|2016-06-21 09:00,21,468.5,468.75,466.25,467.25,3182
20160701|2016-06-21 09:30,21,467.5,468.5,466.25,467,2149
20160701|2016-06-21 10:00,21,467,468.5,465.75,466.25,2343
20160701|2016-06-21 10:30,21,466,466.25,464.5,465.5,2840
20160701|2016-06-21 11:00,21,465.75,466,462,465,6075
20160701|2016-06-21 11:30,21,465,465.5,463,464,2025
20160701|2016-06-21 12:00,21,464.25,464.75,462.5,463.25,1944
20160701|2016-06-21 12:30,21,463.25,464,461.75,461.75,2797
20160701|2016-06-21 13:00,21,461.75,462,457.25,459.75,11586
20160701|2016-06-21 19:00,22,460,461,459.25,459.75,591
20160701|2016-06-21 19:30,22,459.5,460.5,459.5,460.5,238
20160701|2016-06-21 20:00,22,460.25,462,460.25,462,327
20160701|2016-06-21 20:30,22,462,462.5,461.5,462,180
20160701|2016-06-21 21:00,22,462,463,462,463,213
20160701|2016-06-21 21:30,22,462.75,463,462.25,462.25,149
20160701|2016-06-21 22:00,22,462.25,462.25,461.25,461.75,91
20160701|2016-06-21 22:30,22,461.75,461.75,461.5,461.75,33
20160701|2016-06-21 23:00,22,461.75,462,461.5,461.75,54
20160701|2016-06-21 23:30,22,461.75,462,461.5,462,22
20160701|2016-06-22 00:00,22,462,462,462,462,16
20160701|2016-06-22 00:30,22,462,462.25,462,462.25,35
20160701|2016-06-22 01:00,22,462,463,462,462.25,137
20160701|2016-06-22 01:30,22,462.5,463.75,462.5,463.75,256
20160701|2016-06-22 02:00,22,463.75,464,463,463.25,281
20160701|2016-06-22 02:30,22,463,463.25,462,462,235
20160701|2016-06-22 03:00,22,462,462.75,462,462.5,240
20160701|2016-06-22 03:30,22,462.5,462.5,461,461.5,266
20160701|2016-06-22 04:00,22,461.5,461.75,460.75,461.25,263
20160701|2016-06-22 04:30,22,461,461.25,461,461.25,194
20160701|2016-06-22 05:00,22,461.5,462,461.25,461.75,193
20160701|2016-06-22 05:30,22,461.75,463.25,461.25,463.25,103
20160701|2016-06-22 06:00,22,463.25,463.75,463,463.25,425
20160701|2016-06-22 06:30,22,463.25,464.5,463.25,464.25,136
20160701|2016-06-22 07:00,22,463.75,463.75,463,463.25,234
20160701|2016-06-22 07:30,22,463.25,463.5,461.75,462,542
20160701|2016-06-22 08:30,22,462,465.25,461,464,4931
20160701|2016-06-22 09:00,22,463.75,464.25,461.75,463.5,2227
20160701|2016-06-22 09:30,22,463.5,463.75,461.25,461.5,1926
20160701|2016-06-22 10:00,22,461.75,462,460.25,461.25,1686
20160701|2016-06-22 10:30,22,461.25,461.5,459.75,460.75,1166
20160701|2016-06-22 11:00,22,460.75,461,459.5,460.25,1451
20160701|2016-06-22 11:30,22,460.5,461,459.25,459.75,1092
20160701|2016-06-22 12:00,22,459.75,460,459.25,459.25,647
20160701|2016-06-22 12:30,22,459.25,459.75,459,459.75,1430
20160701|2016-06-22 13:00,22,459.5,459.5,458.25,459.5,2627
20160701|2016-06-22 19:00,23,458.25,460.5,458.25,459.5,397
20160701|2016-06-22 19:30,23,459.25,459.5,458.5,459.25,119
20160701|2016-06-22 20:00,23,459.5,459.75,459,459.75,165
20160701|2016-06-22 20:30,23,460,460,459.5,459.75,55
20160701|2016-06-22 21:00,23,460,460.25,459.75,460,18
20160701|2016-06-22 21:30,23,460.25,460.25,459.25,459.5,104
20160701|2016-06-22 22:00,23,459.75,460,459,459,36
20160701|2016-06-22 22:30,23,459.25,459.25,458.75,459,26
20160701|2016-06-22 23:00,23,458.75,459,458.75,459,63
20160701|2016-06-22 23:30,23,459,459,459,459,20
20160701|2016-06-23 00:00,23,459,459.25,458.75,459,134
20160701|2016-06-23 00:30,23,459,459.75,458.75,459.75,63
20160701|2016-06-23 01:00,23,459.75,459.75,458.75,458.75,35
20160701|2016-06-23 01:30,23,458.75,458.75,458.25,458.5,207
20160701|2016-06-23 02:00,23,458.75,459.75,458.75,459.5,186
20160701|2016-06-23 02:30,23,459.25,459.25,458.25,458.5,73
20160701|2016-06-23 03:00,23,458.5,459.25,458.25,459,75
20160701|2016-06-23 03:30,23,459,459.75,458.75,459.75,70
20160701|2016-06-23 04:00,23,459.75,461,459.75,460.25,140
20160701|2016-06-23 04:30,23,460.25,460.75,459.75,460.25,135
20160701|2016-06-23 05:00,23,460.25,461,460,461,114
20160701|2016-06-23 05:30,23,461,461.5,461,461,203
20160701|2016-06-23 06:00,23,461.25,461.25,461,461,42
20160701|2016-06-23 06:30,23,460.5,460.5,460.25,460.5,42
20160701|2016-06-23 07:00,23,460.75,461.25,460.5,461,80
20160701|2016-06-23 07:30,23,460.5,460.5,459,460.5,243
20160701|2016-06-23 08:30,23,459,460.25,457,457.25,2464
20160701|2016-06-23 09:00,23,457,458,455,455.75,2324
20160701|2016-06-23 09:30,23,455.75,457.5,455,457,1917
20160701|2016-06-23 10:00,23,457,459,456.75,458.5,1546
20160701|2016-06-23 10:30,23,458.5,459.25,456.75,458,912
20160701|2016-06-23 11:00,23,458,458.75,457.5,457.75,524
20160701|2016-06-23 11:30,23,458,458.75,456,456.25,593
20160701|2016-06-23 12:00,23,456.25,457,456,456,600
20160701|2016-06-23 12:30,23,456,456.25,455,455,877
20160701|2016-06-23 13:00,23,455.25,455.5,453.25,454.75,3524
20160701|2016-06-23 19:00,24,454.5,454.75,454,454.25,330
20160701|2016-06-23 19:30,24,454.25,454.5,454.25,454.5,26
20160701|2016-06-23 20:00,24,454.5,454.75,453,453.5,311
20160701|2016-06-23 20:30,24,454,454.75,454,454.75,113
20160701|2016-06-23 21:00,24,454.5,454.5,453.5,453.5,96
20160701|2016-06-23 21:30,24,453.75,454,451,451,603
20160701|2016-06-23 22:00,24,451,451,448.5,449,821
20160701|2016-06-23 22:30,24,449,449,443.5,444,913
20160701|2016-06-23 23:00,24,444.25,446.25,443.5,446.25,269
20160701|2016-06-23 23:30,24,446.25,447.25,445,445.75,370
20160701|2016-06-24 00:00,24,445.75,445.75,441.75,443.75,737
20160701|2016-06-24 00:30,24,444.25,447.5,442.75,447.5,353
20160701|2016-06-24 01:00,24,447.25,448,446.5,447,350
20160701|2016-06-24 01:30,24,447.25,447.75,446.25,447.25,186
20160701|2016-06-24 02:00,24,447,448,446.5,447.25,394
20160701|2016-06-24 02:30,24,448,449.75,447.5,449.75,324
20160701|2016-06-24 03:00,24,449.75,449.75,448.25,449,360
20160701|2016-06-24 03:30,24,449,449,446.5,447,316
20160701|2016-06-24 04:00,24,447,447.25,446,446.75,228
20160701|2016-06-24 04:30,24,446.75,447.25,446.25,446.5,49
20160701|2016-06-24 05:00,24,446.5,447.5,446.25,447.5,58
20160701|2016-06-24 05:30,24,447.5,447.5,446.5,446.5,188
20160701|2016-06-24 06:00,24,446.5,449.25,446.5,448.75,145
20160701|2016-06-24 06:30,24,448.75,448.75,446.5,446.5,242
20160701|2016-06-24 07:00,24,446.5,447.25,445,446.75,229
20160701|2016-06-24 07:30,24,447,447.75,446.5,446.75,254
20160701|2016-06-24 08:30,24,446,449,445,447.5,1988
20160701|2016-06-24 09:00,24,447.25,449.5,446.75,448.75,734
20160701|2016-06-24 09:30,24,448.75,452,448.25,448.5,1057
20160701|2016-06-24 10:00,24,448.5,451,448,450.25,808
20160701|2016-06-24 10:30,24,450.25,451.75,450.25,451,747
20160701|2016-06-24 11:00,24,451,451.25,448.75,449,655
20160701|2016-06-24 11:30,24,449.5,450,448,448,652
20160701|2016-06-24 12:00,24,448,450,448,449.25,715
20160701|2016-06-24 12:30,24,449.25,450.75,448.75,449.75,591
20160701|2016-06-24 13:00,24,449.5,456,449.25,455,5165
20160701|2016-06-26 19:00,27,454.75,455,452.5,455,620
20160701|2016-06-26 19:30,27,454.25,455.25,454,455.25,57
20160701|2016-06-26 20:00,27,455.5,457,454.75,455,144
20160701|2016-06-26 20:30,27,455.5,457.25,455,456.5,58
20160701|2016-06-26 21:00,27,457,457,455.5,455.5,33
20160701|2016-06-26 21:30,27,455.25,456,455.25,456,17
20160701|2016-06-26 22:00,27,455.75,456,455.5,456,44
20160701|2016-06-26 22:30,27,455.75,456,455.75,455.75,8
20160701|2016-06-26 23:00,27,455.75,456,455.75,455.75,8
20160701|2016-06-26 23:30,27,455.75,456.25,455.5,456.25,12
20160701|2016-06-27 00:00,27,456,456.25,455.75,455.75,24
20160701|2016-06-27 00:30,27,455.75,457,455.75,457,72
20160701|2016-06-27 01:00,27,457.25,459.5,457,459,198
20160701|2016-06-27 01:30,27,459,460,459,460,109
20160701|2016-06-27 02:00,27,459.75,459.75,458,458.25,49
20160701|2016-06-27 02:30,27,458.5,459.25,458.25,459.25,54
20160701|2016-06-27 03:00,27,459,460,459,459,24
20160701|2016-06-27 03:30,27,458.75,459,458.5,459,67
20160701|2016-06-27 04:00,27,459,459.75,457.75,457.75,142
20160701|2016-06-27 04:30,27,457.75,458,457.75,457.75,21
20160701|2016-06-27 05:00,27,457.5,457.5,457,457,17
20160701|2016-06-27 05:30,27,456.75,456.75,456.25,456.5,14
20160701|2016-06-27 06:00,27,456.5,456.75,456,456.5,16
20160701|2016-06-27 06:30,27,456.75,457,455.25,455.25,87
20160701|2016-06-27 07:00,27,455.5,458,455.5,457.5,168
20160701|2016-06-27 07:30,27,457.5,458,456.5,456.5,35
20160701|2016-06-27 08:30,27,455.5,459.5,452.75,453.75,1334
20160701|2016-06-27 09:00,27,453.5,453.5,449.75,450.25,537
20160701|2016-06-27 09:30,27,450.25,451,450,450.25,331
20160701|2016-06-27 10:00,27,450,450,448.75,449,372
20160701|2016-06-27 10:30,27,448.75,450.5,448.5,450,358
20160701|2016-06-27 11:00,27,450.5,452.25,450.25,451.25,268
20160701|2016-06-27 11:30,27,451.5,452.25,448.75,449,345
20160701|2016-06-27 12:00,27,449.5,449.5,449,449,135
20160701|2016-06-27 12:30,27,449,449,447.25,447.25,221
20160701|2016-06-27 13:00,27,447.25,448,446,447,608
20160701|2016-06-27 19:00,28,446.25,446.75,444.5,444.5,122
20160701|2016-06-27 19:30,28,444.5,445.25,444.5,445.25,15
20160701|2016-06-27 20:00,28,445.5,445.5,444.75,445,8
20160701|2016-06-27 20:30,28,445,446.25,445,445.75,24
20160701|2016-06-27 21:00,28,446.5,446.75,445.5,446.25,60
20160701|2016-06-27 21:30,28,446.25,447.75,446.25,447.75,82
20160701|2016-06-27 22:00,28,447.75,448.25,447.75,448,7
20160701|2016-06-27 22:30,28,448,448.25,447.75,447.75,65
20160701|2016-06-27 23:00,28,447.75,447.75,447.5,447.75,8
20160701|2016-06-27 23:30,28,448.5,449,448,449,34
20160701|2016-06-28 00:00,28,449,449.25,449,449,20
20160701|2016-06-28 00:30,28,449.25,449.25,449,449.25,23
20160701|2016-06-28 01:00,28,448.75,449.5,448.5,449.25,23
20160701|2016-06-28 01:30,28,449.25,449.25,449,449,19
20160701|2016-06-28 02:00,28,448.5,449.75,448.5,449.75,62
20160701|2016-06-28 02:30,28,449.75,451.5,449.75,451.25,56
20160701|2016-06-28 03:00,28,451.25,451.5,451,451,93
20160701|2016-06-28 03:30,28,451.25,451.25,450.75,451,20
20160701|2016-06-28 04:00,28,450.5,450.75,450,450.25,48
20160701|2016-06-28 04:30,28,450.75,451,449.75,450.25,77
20160701|2016-06-28 05:00,28,450,451,450,451,16
20160701|2016-06-28 05:30,28,451,452.25,451,451.5,38
20160701|2016-06-28 06:00,28,451.25,453,451,452.5,59
20160701|2016-06-28 06:30,28,452.5,454.75,451.5,451.75,114
20160701|2016-06-28 07:00,28,451.25,452.75,451,452.75,23
20160701|2016-06-28 07:30,28,452.75,453.25,452.25,453.25,82
20160701|2016-06-28 08:30,28,453,453.75,450,451,638
20160701|2016-06-28 09:00,28,450.5,451,448.25,448.25,1272
20160701|2016-06-28 09:30,28,448,451,447,449.75,877
20160701|2016-06-28 10:00,28,449.5,449.5,446.75,446.75,332
20160701|2016-06-28 10:30,28,446.75,447.5,446,446.75,337
20160701|2016-06-28 11:00,28,447,447.25,445.75,446,322
20160701|2016-06-28 11:30,28,446,447.5,444.75,445.75,299
20160701|2016-06-28 12:00,28,445.75,446.5,445,445.25,221
20160701|2016-06-28 12:30,28,445,445,442.75,443.75,220
20160701|2016-06-28 13:00,28,443.5,446,442.75,443,545
20160701|2016-06-28 19:00,29,443.75,445.25,443.75,445.25,84
20160701|2016-06-28 19:30,29,445.25,445.25,445.25,445.25,1
20160701|2016-06-28 20:00,29,444.75,446.25,444.25,444.25,5
20160701|2016-06-28 20:30,29,444.5,445.5,444.5,445.5,14
20160701|2016-06-28 21:00,29,445.75,445.75,445.5,445.5,3
20160701|2016-06-28 21:30,29,446,446,445,445.25,8
20160701|2016-06-28 22:00,29,445,445,444.75,445,4
20160701|2016-06-28 23:00,29,444.75,444.75,443.75,443.75,7
20160701|2016-06-28 23:30,29,444.25,444.25,444,444,4
20160701|2016-06-29 00:00,29,444.5,444.75,444.5,444.75,10
20160701|2016-06-29 00:30,29,444.5,445,444.5,445,8
20160701|2016-06-29 01:00,29,445.5,445.5,445.5,445.5,1
20160701|2016-06-29 01:30,29,445.5,446,445.5,445.75,50
20160701|2016-06-29 02:00,29,445.25,447,445.25,446.75,70
20160701|2016-06-29 02:30,29,446.75,446.75,444.75,444.75,85
20160701|2016-06-29 03:00,29,445.25,445.5,444.75,445.5,39
20160701|2016-06-29 03:30,29,445.25,446.75,445,445,35
20160701|2016-06-29 04:00,29,445.5,445.5,445.25,445.25,11
20160701|2016-06-29 04:30,29,445.25,445.25,445.25,445.25,2
20160701|2016-06-29 05:00,29,445.5,445.5,443.25,443.75,35
20160701|2016-06-29 05:30,29,443.5,445,443.5,444.25,13
20160701|2016-06-29 06:00,29,444.75,445.25,444.75,444.75,9
20160701|2016-06-29 06:30,29,445.25,445.25,444.25,444.5,33
20160701|2016-06-29 07:00,29,444,445.25,444,445,89
20160701|2016-06-29 07:30,29,445.5,446.25,444.75,445.75,222
20160701|2016-06-29 08:30,29,445.25,447.25,440,440.5,615
20160701|2016-06-29 09:00,29,440.25,440.5,436.5,436.75,464
20160701|2016-06-29 09:30,29,436.5,438.75,436,437.75,417
20160701|2016-06-29 10:00,29,438,438,436,436,427
20160701|2016-06-29 10:30,29,436.5,436.75,435.5,436,134
20160701|2016-06-29 11:00,29,435.5,435.75,432.25,433.25,290
20160701|2016-06-29 11:30,29,433.25,433.75,430.25,431.5,129
20160701|2016-06-29 12:00,29,432,433.5,431,433.5,308
20160701|2016-06-29 12:30,29,433.5,433.5,430.5,430.75,403
20160701|2016-06-29 13:00,29,430.5,431.5,428.5,428.5,639
20160701|2016-06-29 19:00,30,429.75,430.25,429.75,429.75,84
20160701|2016-06-29 19:30,30,430.25,430.25,430.25,430.25,6
20160701|2016-06-29 20:30,30,429.5,429.5,429.5,429.5,1
20160701|2016-06-29 21:00,30,430.75,430.75,430.75,430.75,2
20160701|2016-06-30 01:30,30,431.75,432,431.25,431.25,154
20160701|2016-06-30 03:00,30,432.25,432.25,432.25,432.25,1
20160701|2016-06-30 03:30,30,433,433,432.5,432.5,13
20160701|2016-06-30 04:00,30,433,433.25,432.75,432.75,35
20160701|2016-06-30 05:00,30,432,432,430.75,430.75,6
20160701|2016-06-30 05:30,30,431.25,431.25,431,431,5
20160701|2016-06-30 06:00,30,430.75,430.75,430.75,430.75,2
20160701|2016-06-30 06:30,30,430.25,431,430.25,431,4
20160701|2016-06-30 07:00,30,431,431,431,431,1
20160701|2016-06-30 07:30,30,432.25,432.25,432,432,2
20160701|2016-06-30 08:30,30,431.5,434.25,428.5,432.25,195
20160701|2016-06-30 09:00,30,432,433.25,430.75,430.75,75
20160701|2016-06-30 09:30,30,430.25,431.25,428.75,431.25,37
20160701|2016-06-30 10:00,30,431,431.75,430,430,24
20160701|2016-06-30 10:30,30,430,430,428,429.5,100
20160701|2016-06-30 11:00,30,429,435.5,423,434.5,278
20160701|2016-06-30 11:30,30,436.25,436.25,431.25,434.75,15
20160701|2016-06-30 12:00,30,433,436,433,436,6
20160701|2016-06-30 12:30,30,436.5,437.25,435.25,436.75,31
20160701|2016-06-30 13:00,30,438.5,438.75,430.25,431.25,39
20160701|2016-06-30 19:00,1,430.25,431,430.25,431,17
20160701|2016-07-01 01:30,1,427.75,427.75,427.75,427.75,4
20160701|2016-07-01 03:00,1,427,427,427,427,6
20160701|2016-07-01 03:30,1,426.25,426.25,426.25,426.25,3
20160701|2016-07-01 07:00,1,426.25,426.25,426.25,426.25,1
20160701|2016-07-01 08:30,1,425.5,425.5,420.25,420.25,9
20160701|2016-07-01 09:00,1,417.5,417.5,417.25,417.25,6
20160701|2016-07-01 09:30,1,417.25,417.25,414.25,414.25,5
20160701|2016-07-01 10:00,1,418.75,421,418.75,418.75,21
20160701|2016-07-01 10:30,1,418.25,418.25,417.75,418.25,38
20160701|2016-07-01 11:00,1,419,420,416.5,416.75,44
20160701|2016-07-01 11:30,1,417,419.25,417,417.5,46
20160701|2016-07-01 12:30,1,417.75,418.25,417.75,417.75,4
20160701|2016-07-01 13:00,1,417,417,415.75,416,6
20160701|2016-07-05 08:30,5,416.25,416.5,407.75,410.5,17
20160701|2016-07-05 09:00,5,405,405,405,405,1
20160701|2016-07-05 09:30,5,405.5,405.5,405.5,405.5,3
20160701|2016-07-05 10:00,5,408,408,408,408,4
20160701|2016-07-05 10:30,5,409.25,410,409.25,410,2
20160701|2016-07-05 12:30,5,414.25,414.75,414.25,414.75,2
20160701|2016-07-05 13:00,5,414.75,418.25,414.75,418.25,32
20160701|2016-07-05 20:00,6,415.25,415.25,415.25,415.25,1
20160701|2016-07-06 00:30,6,418.75,418.75,418.75,418.75,5
20160701|2016-07-06 09:00,6,410.5,410.5,410.5,410.5,6
20160701|2016-07-06 09:30,6,408,408,408,408,3
20160701|2016-07-06 10:00,6,409.75,411,409.75,410.25,24
20160701|2016-07-06 11:00,6,410.75,410.75,410.75,410.75,2
20160701|2016-07-06 12:00,6,413,413,413,413,1
20160701|2016-07-06 12:30,6,413.5,413.5,413.5,413.5,2
20160701|2016-07-06 13:00,6,418.25,418.25,418.25,418.25,2
20160701|2016-07-06 20:30,7,417.25,417.25,417,417,2
20160701|2016-07-07 09:00,7,421.25,421.25,419.75,420,12
20160701|2016-07-07 10:00,7,416.5,416.5,416.5,416.5,1
20160701|2016-07-07 10:30,7,415,415,415,415,1
20160701|2016-07-07 12:00,7,414,414,413,413,11
20160701|2016-07-07 13:00,7,411.75,411.75,410.75,410.75,14
20160701|2016-07-08 08:30,8,421,421,421,421,1
20160701|2016-07-08 12:00,8,424,424,424,424,1
20160701|2016-07-08 13:00,8,421,421.75,421,421.75,4
20160701|2016-07-10 19:00,11,423.5,423.5,423.5,423.5,2
20160701|2016-07-11 08:30,11,423.75,423.75,423.75,423.75,1
20160701|2016-07-11 09:30,11,418,418,418,418,4
20160701|2016-07-11 10:30,11,416.5,416.5,416.5,416.5,6
20160701|2016-07-11 13:00,11,416.25,416.25,416.25,416.25,5
20160701|2016-07-11 19:00,12,416.25,416.25,416,416,22
20160701|2016-07-12 00:30,12,417.25,417.25,417.25,417.25,1
20160701|2016-07-12 08:30,12,416,416,416,416,3
20160701|2016-07-12 10:00,12,415.5,415.5,415.5,415.5,3
20160701|2016-07-13 07:00,13,430,430,430,430,7
20160701|2016-07-13 08:30,13,434,434,434,434,2
20160701|2016-07-13 11:00,13,428,428.75,428,428.75,17
20160701|2016-07-13 11:30,13,428.75,428.75,428.75,428.75,1
20160701|2016-07-13 12:00,13,427,427,427,427,1
20160701|2016-07-13 12:30,13,428.25,429.5,428.25,429.5,2
20160701|2016-07-14 09:00,14,431.25,431.25,431.25,431.25,1
20160901|2015-12-23 13:00,23,494.25,495,494.25,495,7
20160901|2015-12-24 08:30,24,494.75,496,494.75,496,21
20160901|2015-12-24 09:00,24,495.75,495.75,493.75,493.75,4
20160901|2015-12-24 09:30,24,493.5,493.5,493,493,16
20160901|2015-12-24 10:00,24,493.25,493.5,492.5,492.5,14
20160901|2015-12-24 10:30,24,492.5,494.75,492.5,492.5,27
20160901|2015-12-24 11:00,24,492.5,493.25,492.5,493,17
20160901|2015-12-24 11:30,24,493,493,492.5,493,6
20160901|2015-12-27 19:30,28,495.5,495.5,495.5,495.5,1
20160901|2015-12-27 23:30,28,495.75,495.75,495.75,495.75,2
20160901|2015-12-28 01:30,28,495.5,495.5,495.5,495.5,1
20160901|2015-12-28 06:30,28,494.75,494.75,494.5,494.5,4
20160901|2015-12-28 08:30,28,495.25,495.25,494.75,494.75,30
20160901|2015-12-28 09:00,28,495.75,495.75,495.75,495.75,1
20160901|2015-12-28 09:30,28,492.5,492.5,492.5,492.5,1
20160901|2015-12-28 10:00,28,492.5,492.5,492.5,492.5,1
20160901|2015-12-28 11:00,28,492,492,491.75,491.75,2
20160901|2015-12-28 11:30,28,491.25,492.75,491.25,492.75,9
20160901|2015-12-28 12:00,28,493.25,493.25,492.5,493,6
20160901|2015-12-28 12:30,28,492.75,492.75,492.5,492.5,4
20160901|2015-12-28 13:00,28,491.75,492.25,491,492.25,14
20160901|2015-12-29 00:00,29,494.75,494.75,494.75,494.75,1
20160901|2015-12-29 08:30,29,495.5,496.5,490.75,491.75,42
20160901|2015-12-29 09:00,29,491.75,491.75,491.75,491.75,5
20160901|2015-12-29 09:30,29,491,491.5,490.5,491.5,4
20160901|2015-12-29 10:00,29,491.25,491.25,490.75,490.75,10
20160901|2015-12-29 10:30,29,492.25,492.75,492.25,492.75,11
20160901|2015-12-29 11:00,29,494.5,495.5,494.5,495.5,27
20160901|2015-12-29 11:30,29,494.25,495,494.25,495,26
20160901|2015-12-29 12:00,29,495.5,499.5,495.5,498,184
20160901|2015-12-29 12:30,29,497.75,497.75,497.25,497.5,15
20160901|2015-12-29 13:00,29,498,499,497.25,498.75,14
20160901|2015-12-30 02:30,30,500.5,500.5,500.5,500.5,2
20160901|2015-12-30 06:30,30,500.75,500.75,500.75,500.75,1
20160901|2015-12-30 08:30,30,500.5,500.5,497.5,499,49
20160901|2015-12-30 09:00,30,499.5,499.5,497,497,7
20160901|2015-12-30 09:30,30,496,496,494.5,494.5,17
20160901|2015-12-30 10:00,30,493.25,493.25,493.25,493.25,1
20160901|2015-12-30 10:30,30,494,496,494,496,19
20160901|2015-12-30 11:00,30,494.5,494.5,494.5,494.5,1
20160901|2015-12-30 11:30,30,493.25,493.25,492.75,492.75,7
20160901|2015-12-30 12:00,30,493.25,493.5,493.25,493.5,3
20160901|2015-12-30 12:30,30,493.75,493.75,493.5,493.5,5
20160901|2015-12-30 13:00,30,493.75,494.5,492.25,492.25,20
20160901|2015-12-31 06:00,31,492.75,492.75,492.75,492.75,2
20160901|2015-12-31 07:00,31,493.25,493.25,493.25,493.25,1
20160901|2015-12-31 07:30,31,494,494,494,494,1
20160901|2015-12-31 08:30,31,494.25,495,494.25,494.25,4
20160901|2015-12-31 09:00,31,493.75,493.75,493.75,493.75,1
20160901|2015-12-31 10:00,31,492.5,492.5,492,492,2
20160901|2015-12-31 10:30,31,492.25,494.5,492.25,494.5,3
20160901|2015-12-31 11:00,31,492.75,492.75,492.75,492.75,1
20160901|2015-12-31 11:30,31,493,493,493,493,1
20160901|2015-12-31 12:30,31,493,493,492.5,492.5,4
20160901|2015-12-31 13:00,31,492.75,493,492,492,16
20160901|2016-01-03 22:30,4,492,492,492,492,12
20160901|2016-01-03 23:30,4,492,492,492,492,4
20160901|2016-01-04 00:00,4,492.25,492.25,492.25,492.25,1
20160901|2016-01-04 01:00,4,492.25,492.25,492.25,492.25,1
20160901|2016-01-04 03:30,4,491,491,491,491,2
20160901|2016-01-04 04:30,4,490.25,490.25,490,490,36
20160901|2016-01-04 06:30,4,491.75,492.75,491.75,492.75,25
20160901|2016-01-04 08:30,4,490.75,490.75,486.25,486.5,108
20160901|2016-01-04 09:00,4,485,485.75,482.25,482.5,35
20160901|2016-01-04 09:30,4,482,482.5,480.75,480.75,4
20160901|2016-01-04 10:00,4,480.5,482.5,480.25,482.5,8
20160901|2016-01-04 10:30,4,483.5,486,483,483,18
20160901|2016-01-04 11:00,4,483.5,483.5,481.75,481.75,37
20160901|2016-01-04 12:00,4,481.75,482,481.75,481.75,5
20160901|2016-01-04 12:30,4,481.5,481.5,481.5,481.5,1
20160901|2016-01-04 13:00,4,482.75,482.75,481.75,482.75,17
20160901|2016-01-04 19:00,5,483.25,483.25,483,483,15
20160901|2016-01-04 19:30,5,483,483,483,483,11
20160901|2016-01-04 20:00,5,482.75,482.75,482.75,482.75,8
20160901|2016-01-05 02:00,5,482.5,482.5,482.5,482.5,1
20160901|2016-01-05 02:30,5,482.25,482.25,482,482,3
20160901|2016-01-05 07:00,5,482,482.75,482,482.75,13
20160901|2016-01-05 07:30,5,483.5,483.5,483.5,483.5,14
20160901|2016-01-05 08:30,5,483.25,487,482.75,486,63
20160901|2016-01-05 09:00,5,484.75,484.75,484.75,484.75,1
20160901|2016-01-05 09:30,5,483.75,485.75,483.75,485.5,37
20160901|2016-01-05 10:00,5,485,485.25,484.5,484.5,5
20160901|2016-01-05 10:30,5,485.25,486.25,485.25,486.25,11
20160901|2016-01-05 11:00,5,485.5,485.5,484.5,485,11
20160901|2016-01-05 11:30,5,484.75,484.75,484.25,484.75,21
20160901|2016-01-05 12:00,5,485.25,486,485.25,486,2
20160901|2016-01-05 12:30,5,486,486,484.25,484.5,4
20160901|2016-01-05 13:00,5,484.75,484.75,484,484.25,9
20160901|2016-01-05 22:00,6,485,485,485,485,1
20160901|2016-01-05 22:30,6,484.75,484.75,484.75,484.75,1
20160901|2016-01-06 00:00,6,484.75,485,484.75,485,2
20160901|2016-01-06 05:30,6,482.25,482.25,482.25,482.25,4
20160901|2016-01-06 06:00,6,482.25,482.25,482.25,482.25,16
20160901|2016-01-06 06:30,6,482,482,482,482,5
20160901|2016-01-06 07:00,6,481.25,481.25,481.25,481.25,1
20160901|2016-01-06 08:30,6,481.25,483.75,479.5,483.75,85
20160901|2016-01-06 09:00,6,481.25,481.25,481.25,481.25,2
20160901|2016-01-06 09:30,6,481.25,481.5,481.25,481.25,7
20160901|2016-01-06 10:00,6,481.25,483.75,481.25,483.75,4
20160901|2016-01-06 10:30,6,483.25,486.25,483.25,486.25,20
20160901|2016-01-06 11:00,6,487.25,487.25,485.5,487,15
20160901|2016-01-06 11:30,6,485.5,487.5,485.5,486.75,19
20160901|2016-01-06 12:00,6,486.75,486.75,486,486,18
20160901|2016-01-06 12:30,6,486.5,486.5,486.5,486.5,2
20160901|2016-01-06 13:00,6,485.5,485.75,485.5,485.75,30
20160901|2016-01-06 21:30,7,485.5,485.5,485,485,5
20160901|2016-01-07 01:30,7,484.75,485.25,484.75,485,36
20160901|2016-01-07 02:30,7,483.5,483.5,483.5,483.5,1
20160901|2016-01-07 06:00,7,483.5,483.5,483.5,483.5,2
20160901|2016-01-07 07:30,7,481.25,481.25,481,481,22
20160901|2016-01-07 08:30,7,481.25,481.75,479,481.75,79
20160901|2016-01-07 09:00,7,481,482.25,481,482.25,11
20160901|2016-01-07 09:30,7,485,485.25,483.5,484.5,30
20160901|2016-01-07 10:00,7,485.75,489.25,485.75,488.25,20
20160901|2016-01-07 10:30,7,487.75,488.5,487.5,488.25,9
20160901|2016-01-07 11:30,7,486.5,486.5,486.5,486.5,16
20160901|2016-01-07 12:00,7,488.25,488.25,488.25,488.25,2
20160901|2016-01-07 13:00,7,488.25,490.25,488.25,489.5,8
20160901|2016-01-07 19:00,8,490,490,490,490,3
20160901|2016-01-08 02:00,8,493.5,493.5,493.25,493.25,4
20160901|2016-01-08 06:30,8,493,493,493,493,1
20160901|2016-01-08 07:00,8,492.5,492.5,492.5,492.5,9
20160901|2016-01-08 07:30,8,492.25,492.5,490.25,490.5,17
20160901|2016-01-08 08:30,8,493,495.75,492.75,495.5,36
20160901|2016-01-08 09:00,8,496.25,497.25,495.5,496.75,22
20160901|2016-01-08 09:30,8,496,500.5,496,497.75,117
20160901|2016-01-08 10:00,8,498.5,499.25,498.5,499.25,2
20160901|2016-01-08 11:00,8,499.5,499.75,499.5,499.5,23
20160901|2016-01-08 11:30,8,499.5,499.5,498.75,498.75,3
20160901|2016-01-08 12:00,8,498.5,498.5,495.75,496.75,12
20160901|2016-01-08 12:30,8,496.25,496.75,496.25,496.75,4
20160901|2016-01-08 13:00,8,497.5,500,497.5,498.5,44
20160901|2016-01-10 19:00,11,501.5,501.5,501.25,501.25,4
20160901|2016-01-10 22:00,11,498.5,498.5,498.5,498.5,1
20160901|2016-01-11 00:30,11,497.75,497.75,497.75,497.75,1
20160901|2016-01-11 01:30,11,497,497,496.75,496.75,17
20160901|2016-01-11 03:30,11,496.25,496.25,496.25,496.25,7
20160901|2016-01-11 06:00,11,496.25,496.5,496.25,496.5,2
20160901|2016-01-11 06:30,11,497.5,499,497.5,499,7
20160901|2016-01-11 07:30,11,499,499,498.5,498.5,2
20160901|2016-01-11 08:30,11,499,499.75,496,496,26
20160901|2016-01-11 09:00,11,496.25,496.25,494.75,494.75,8
20160901|2016-01-11 09:30,11,492.75,492.75,488.75,491,41
20160901|2016-01-11 10:00,11,490.5,491,489,490.75,27
20160901|2016-01-11 10:30,11,490,490,489.25,489.25,3
20160901|2016-01-11 11:00,11,490,490,488.25,488.25,13
20160901|2016-01-11 11:30,11,488.25,489.75,488.25,489.75,51
20160901|2016-01-11 12:00,11,489,491.25,489,489.5,15
20160901|2016-01-11 12:30,11,491.75,492.75,491.75,492.75,5
20160901|2016-01-11 13:00,11,490.25,490.75,489,489,8
20160901|2016-01-11 21:30,12,488.25,488.25,488.25,488.25,1
20160901|2016-01-12 00:00,12,489,489,489,489,4
20160901|2016-01-12 00:30,12,489.25,489.25,488.75,488.75,2
20160901|2016-01-12 03:30,12,489,489,489,489,1
20160901|2016-01-12 08:30,12,490,490.75,486.75,490,41
20160901|2016-01-12 09:00,12,489,489.5,488.75,489,7
20160901|2016-01-12 09:30,12,488,488,487.25,487.25,5
20160901|2016-01-12 10:00,12,488.25,489.25,487.25,487.25,32
20160901|2016-01-12 10:30,12,488.5,488.5,485.25,485.25,11
20160901|2016-01-12 11:00,12,496,501.5,491.25,498.75,153
20160901|2016-01-12 11:30,12,500.5,502.75,499.25,502,15
20160901|2016-01-12 12:00,12,502,502,501.5,501.75,9
20160901|2016-01-12 12:30,12,500.25,500.5,498,500.5,11
20160901|2016-01-12 13:00,12,500.5,501.5,498.75,498.75,18
20160901|2016-01-12 19:30,13,500.5,500.5,499.75,499.75,23
20160901|2016-01-12 20:00,13,499.75,500,499.75,500,14
20160901|2016-01-12 22:00,13,499.25,499.25,499.25,499.25,1
20160901|2016-01-12 23:30,13,498.25,498.25,498.25,498.25,11
20160901|2016-01-13 03:00,13,498.25,498.25,498.25,498.25,2
20160901|2016-01-13 03:30,13,498,498,498,498,1
20160901|2016-01-13 06:30,13,497.25,497.25,497.25,497.25,2
20160901|2016-01-13 07:00,13,496.5,496.75,496.25,496.75,9
20160901|2016-01-13 07:30,13,497.75,497.75,497.75,497.75,2
20160901|2016-01-13 08:30,13,499,500,496.25,496.25,21
20160901|2016-01-13 09:00,13,496.5,498.25,496.25,498,20
20160901|2016-01-13 09:30,13,498.75,500,498,498,9
20160901|2016-01-13 10:00,13,496.75,500.25,496.75,500.25,7
20160901|2016-01-13 10:30,13,500.5,502.75,500.5,502.25,69
20160901|2016-01-13 11:00,13,502,502,500,500,17
20160901|2016-01-13 11:30,13,499.5,500,499.5,500,3
20160901|2016-01-13 12:00,13,500.5,500.5,500,500.5,9
20160901|2016-01-13 12:30,13,501,501.5,500.75,500.75,22
20160901|2016-01-13 13:00,13,500.5,500.5,496.5,497,59
20160901|2016-01-13 21:00,14,496,496,496,496,31
20160901|2016-01-13 22:30,14,496,496,496,496,29
20160901|2016-01-13 23:30,14,496,496,496,496,1
20160901|2016-01-14 00:00,14,496,496,496,496,4
20160901|2016-01-14 00:30,14,496,496,496,496,15
20160901|2016-01-14 01:30,14,495.25,495.25,495.25,495.25,21
20160901|2016-01-14 03:30,14,494.75,495,494.75,495,5
20160901|2016-01-14 05:30,14,494.75,494.75,494.75,494.75,1
20160901|2016-01-14 06:00,14,494.5,494.5,494.5,494.5,1
20160901|2016-01-14 06:30,14,493.25,493.25,493.25,493.25,2
20160901|2016-01-14 08:30,14,493.25,493.25,489,489.25,65
20160901|2016-01-14 09:00,14,489,491.75,489,491,20
20160901|2016-01-14 09:30,14,490.75,493.25,490.5,491.75,13
20160901|2016-01-14 10:00,14,490.75,490.75,488.75,489.25,5
20160901|2016-01-14 10:30,14,488.5,490,488.5,490,6
20160901|2016-01-14 11:00,14,490.5,490.5,489.5,489.5,2
20160901|2016-01-14 11:30,14,489,489.5,488.75,489.5,8
20160901|2016-01-14 12:00,14,490,491.75,490,491.75,16
20160901|2016-01-14 12:30,14,491.5,491.5,489.5,489.75,6
20160901|2016-01-14 13:00,14,489.5,489.75,488.75,488.75,35
20160901|2016-01-14 19:00,15,489,489,488.5,488.5,8
20160901|2016-01-14 20:00,15,488,488,488,488,2
20160901|2016-01-15 01:00,15,487.5,487.5,487.5,487.5,1
20160901|2016-01-15 03:00,15,486.25,486.25,486.25,486.25,1
20160901|2016-01-15 06:00,15,490.75,490.75,490.75,490.75,1
20160901|2016-01-15 07:00,15,489,489,489,489,1
20160901|2016-01-15 07:30,15,487.75,487.75,487,487,2
20160901|2016-01-15 08:30,15,487,489.75,485.75,487.25,44
20160901|2016-01-15 09:00,15,487.5,487.5,485.5,487.5,30
20160901|2016-01-15 09:30,15,489.25,493,489,492.75,34
20160901|2016-01-15 10:00,15,492,492,491.25,491.25,11
20160901|2016-01-15 10:30,15,491.25,491.75,491.25,491.75,138
20160901|2016-01-15 11:00,15,492.25,493,491.75,493,6
20160901|2016-01-15 11:30,15,490.5,490.75,490.25,490.75,5
20160901|2016-01-15 12:00,15,491.25,491.5,491,491.5,7
20160901|2016-01-15 13:00,15,490.75,493.25,490.5,492.5,38
20160901|2016-01-18 19:00,19,493,495.25,493,494.75,45
20160901|2016-01-19 02:00,19,491.5,491.5,491.25,491.5,8
20160901|2016-01-19 04:00,19,495.75,496.5,495.75,496.5,2
20160901|2016-01-19 05:00,19,497,497,497,497,3
20160901|2016-01-19 05:30,19,498,498,498,498,1
20160901|2016-01-19 06:00,19,498,498,498,498,2
20160901|2016-01-19 06:30,19,496.25,496.25,496.25,496.25,1
20160901|2016-01-19 07:30,19,497,497,497,497,1
20160901|2016-01-19 08:30,19,497.75,497.75,490.75,491.5,82
20160901|2016-01-19 09:00,19,491.25,491.5,491.25,491.5,2
20160901|2016-01-19 09:30,19,493.25,494.75,493.25,494.75,3
20160901|2016-01-19 10:00,19,494.75,497,494.5,497,6
20160901|2016-01-19 10:30,19,496,496,496,496,1
20160901|2016-01-19 11:00,19,496,496,496,496,4
20160901|2016-01-19 11:30,19,494.75,494.75,494.75,494.75,1
20160901|2016-01-19 12:30,19,495.75,495.75,494.75,494.75,5
20160901|2016-01-19 13:00,19,495,495,493.75,493.75,3
20160901|2016-01-20 02:30,20,489.5,489.5,487.75,487.75,41
20160901|2016-01-20 06:00,20,490.25,491,490.25,491,3
20160901|2016-01-20 07:00,20,489.75,489.75,489.75,489.75,1
20160901|2016-01-20 08:30,20,491,492.5,488.5,489.75,61
20160901|2016-01-20 09:00,20,489.75,490.75,489.5,490.75,15
20160901|2016-01-20 09:30,20,490,493.25,489.75,493.25,8
20160901|2016-01-20 10:00,20,494.5,494.5,491.5,491.5,7
20160901|2016-01-20 10:30,20,490.5,490.5,490.5,490.5,5
20160901|2016-01-20 11:00,20,489,489,487.25,487.75,19
20160901|2016-01-20 11:30,20,488,490.75,488,490.75,34
20160901|2016-01-20 12:00,20,490.5,490.75,489.75,489.75,12
20160901|2016-01-20 13:00,20,489.75,490.5,489.75,490.5,15
20160901|2016-01-21 00:00,21,489.25,489.25,489.25,489.25,1
20160901|2016-01-21 03:00,21,489.5,490,489.5,490,15
20160901|2016-01-21 06:30,21,491,491,491,491,4
20160901|2016-01-21 07:00,21,490.25,490.25,490.25,490.25,2
20160901|2016-01-21 07:30,21,490.25,490.75,490.25,490.75,3
20160901|2016-01-21 08:30,21,491,493,490,492,23
20160901|2016-01-21 09:00,21,492.5,492.75,491.5,491.5,5
20160901|2016-01-21 09:30,21,494,496.25,494,496.25,33
20160901|2016-01-21 10:00,21,496.5,497,496.25,496.5,21
20160901|2016-01-21 10:30,21,496.75,497.5,495.25,495.25,20
20160901|2016-01-21 11:00,21,493.5,493.5,492,492,11
20160901|2016-01-21 11:30,21,491,492.25,491,492.25,3
20160901|2016-01-21 12:00,21,490.5,491.25,490.5,491.25,6
20160901|2016-01-21 12:30,21,490.5,491.5,490.5,491.5,5
20160901|2016-01-21 13:00,21,492.25,493.75,492.25,493.75,6
20160901|2016-01-21 19:00,22,493.75,493.75,493.75,493.75,2
20160901|2016-01-22 02:30,22,493,493,493,493,1
20160901|2016-01-22 03:00,22,493.75,493.75,493.75,493.75,1
20160901|2016-01-22 04:30,22,493.75,493.75,493.75,493.75,1
20160901|2016-01-22 06:30,22,494.5,494.5,494.25,494.25,20
20160901|2016-01-22 08:30,22,495.75,497.5,495.75,497,49
20160901|2016-01-22 09:00,22,497,497.75,496.5,497.75,24
20160901|2016-01-22 09:30,22,497.75,497.75,496,496,7
20160901|2016-01-22 10:00,22,495.5,495.5,494,494,8
20160901|2016-01-22 10:30,22,493.75,493.75,493.5,493.75,5
20160901|2016-01-22 11:00,22,494.5,495.75,494.5,495.25,16
20160901|2016-01-22 11:30,22,494.75,494.75,493.75,494.25,8
20160901|2016-01-22 12:00,22,494.25,494.25,494,494.25,4
20160901|2016-01-22 12:30,22,494,494.5,494,494.5,4
20160901|2016-01-22 13:00,22,494.5,494.5,493.5,493.5,8
20160901|2016-01-25 01:00,25,494,494,493.75,493.75,48
20160901|2016-01-25 08:30,25,497,499.5,496.5,499.5,37
20160901|2016-01-25 09:00,25,499.75,501.25,499,499.25,100
20160901|2016-01-25 09:30,25,498.25,498.25,496,496.25,17
20160901|2016-01-25 10:00,25,495,496,495,495,47
20160901|2016-01-25 10:30,25,496.25,497,496.25,497,6
20160901|2016-01-25 11:00,25,496.75,498.5,496.75,498.5,11
20160901|2016-01-25 11:30,25,498.75,500.25,498.5,500.25,91
20160901|2016-01-25 12:00,25,500.75,500.75,498,499.5,17
20160901|2016-01-25 12:30,25,499.75,501.75,499.75,500.75,55
20160901|2016-01-25 13:00,25,501.25,501.5,500,500,11
20160901|2016-01-25 19:00,26,500.25,501.5,500.25,501.5,21
20160901|2016-01-25 20:00,26,501,501,501,501,2
20160901|2016-01-25 23:00,26,499.75,499.75,499.5,499.5,2
20160901|2016-01-26 04:00,26,499.25,499.25,499.25,499.25,1
20160901|2016-01-26 05:00,26,498.5,498.5,498.5,498.5,2
20160901|2016-01-26 06:00,26,501,501,501,501,1
20160901|2016-01-26 08:30,26,502,504.5,502,504,38
20160901|2016-01-26 09:00,26,503.75,504.75,503.5,503.5,31
20160901|2016-01-26 09:30,26,503.75,503.75,503.75,503.75,1
20160901|2016-01-26 10:00,26,505.25,506,505.25,506,7
20160901|2016-01-26 10:30,26,506.25,506.5,506.25,506.5,2
20160901|2016-01-26 11:00,26,506.25,506.5,506.25,506.5,3
20160901|2016-01-26 11:30,26,506.5,507,506.5,507,8
20160901|2016-01-26 12:00,26,507,507,506.25,506.5,15
20160901|2016-01-26 12:30,26,506.75,507.25,504.5,504.5,25
20160901|2016-01-26 13:00,26,504,504.25,503,503,9
20160901|2016-01-27 03:00,27,502.75,502.75,502.75,502.75,1
20160901|2016-01-27 08:30,27,500,501,499,501,25
20160901|2016-01-27 09:00,27,501,501.5,501,501.5,3
20160901|2016-01-27 09:30,27,501,502,500.5,500.5,8
20160901|2016-01-27 10:00,27,498.75,498.75,493,493.75,72
20160901|2016-01-27 10:30,27,494.25,495.75,494.25,495.75,8
20160901|2016-01-27 11:00,27,495.25,495.5,495.25,495.5,9
20160901|2016-01-27 11:30,27,496,496.75,495.5,496,16
20160901|2016-01-27 12:00,27,495.5,496.25,495.25,495.75,12
20160901|2016-01-27 12:30,27,496.5,497.25,496.25,497.25,23
20160901|2016-01-27 13:00,27,496.75,497.25,496,497.25,13
20160901|2016-01-27 19:00,28,496.5,496.5,496.5,496.5,18
20160901|2016-01-28 03:30,28,496.25,496.25,496.25,496.25,13
20160901|2016-01-28 08:30,28,495,495.75,493.75,494,20
20160901|2016-01-28 09:00,28,494.5,495.25,493,493,16
20160901|2016-01-28 09:30,28,492,492.75,492,492.5,31
20160901|2016-01-28 10:00,28,492.5,493.75,492.5,493.25,12
20160901|2016-01-28 10:30,28,492,492,492,492,1
20160901|2016-01-28 11:00,28,493,493,492.5,492.5,11
20160901|2016-01-28 11:30,28,492.25,492.25,492,492,7
20160901|2016-01-28 12:00,28,492.75,493.5,492.75,493,8
20160901|2016-01-28 12:30,28,492.75,493.25,492.25,493.25,22
20160901|2016-01-28 13:00,28,492.75,493,492.5,492.75,14
20160901|2016-01-28 19:00,29,493,493.75,493,493.5,35
20160901|2016-01-29 04:00,29,492.75,492.75,492.75,492.75,1
20160901|2016-01-29 05:30,29,491.5,491.5,491.5,491.5,2
20160901|2016-01-29 06:30,29,491.75,491.75,491.75,491.75,1
20160901|2016-01-29 07:30,29,492.25,492.25,492.25,492.25,1
20160901|2016-01-29 08:30,29,493,496.75,491.25,496.25,65
20160901|2016-01-29 09:00,29,496.25,496.25,494,494.5,60
20160901|2016-01-29 09:30,29,495.25,495.5,493.5,495.5,14
20160901|2016-01-29 10:00,29,496.25,496.25,494.5,495,16
20160901|2016-01-29 10:30,29,495,495.75,495,495,16
20160901|2016-01-29 11:00,29,495.5,496.25,495.5,496.25,18
20160901|2016-01-29 11:30,29,495.5,495.5,495.5,495.5,3
20160901|2016-01-29 12:00,29,496,496,496,496,7
20160901|2016-01-29 12:30,29,495.5,496.25,495.5,496.25,16
20160901|2016-01-29 13:00,29,495.75,500,495.75,499.5,135
20160901|2016-01-31 19:30,1,496.25,496.25,496.25,496.25,2
20160901|2016-01-31 21:00,1,497,497,497,497,3
20160901|2016-02-01 03:30,1,494.25,494.25,494.25,494.25,31
20160901|2016-02-01 04:00,1,493.25,493.25,493.25,493.25,1
20160901|2016-02-01 05:00,1,494,494,494,494,1
20160901|2016-02-01 06:30,1,493.75,493.75,493.5,493.5,3
20160901|2016-02-01 07:00,1,493.25,493.25,493.25,493.25,1
20160901|2016-02-01 08:30,1,492.25,493,492.25,492.75,18
20160901|2016-02-01 09:00,1,493.25,493.25,493.25,493.25,3
20160901|2016-02-01 10:30,1,492.5,492.75,492.5,492.75,5
20160901|2016-02-01 11:00,1,492.75,492.75,491.75,492.25,43
20160901|2016-02-01 11:30,1,492.25,492.5,491.75,491.75,81
20160901|2016-02-01 12:00,1,491.5,491.5,491,491,21
20160901|2016-02-01 12:30,1,491.25,492.5,491.25,492.5,13
20160901|2016-02-01 13:00,1,493,495.25,492.5,495,34
20160901|2016-02-01 19:00,2,494,494,494,494,20
20160901|2016-02-01 19:30,2,494.5,494.5,494.5,494.5,2
20160901|2016-02-01 23:30,2,494.25,494.25,494.25,494.25,1
20160901|2016-02-02 00:00,2,494.5,494.5,494.5,494.5,9
20160901|2016-02-02 01:30,2,495.5,495.5,495.5,495.5,1
20160901|2016-02-02 03:30,2,494.75,494.75,494.75,494.75,20
20160901|2016-02-02 06:00,2,493.25,493.25,493.25,493.25,2
20160901|2016-02-02 08:30,2,492.25,494.5,491.75,493.75,6
20160901|2016-02-02 09:00,2,495,497.5,494.75,497.5,16
20160901|2016-02-02 09:30,2,496.75,500.5,496.75,497.75,24
20160901|2016-02-02 10:00,2,498.75,499.25,498.75,499.25,7
20160901|2016-02-02 10:30,2,497.75,498.25,497.75,498.25,3
20160901|2016-02-02 11:00,2,496.75,496.75,495.25,495.25,8
20160901|2016-02-02 11:30,2,495.5,495.5,495.5,495.5,1
20160901|2016-02-02 12:00,2,495.5,495.5,494.25,494.25,21
20160901|2016-02-02 12:30,2,493.5,493.5,493.5,493.5,1
20160901|2016-02-02 13:00,2,493.25,494,493,494,6
20160901|2016-02-02 19:00,3,494.25,494.25,494.25,494.25,4
20160901|2016-02-02 23:00,3,495,495,495,495,1
20160901|2016-02-03 01:30,3,494.75,494.75,494.75,494.75,8
20160901|2016-02-03 02:00,3,494.75,494.75,494.75,494.75,12
20160901|2016-02-03 04:00,3,494.5,494.5,494.5,494.5,5
20160901|2016-02-03 07:00,3,492.75,492.75,492.75,492.75,1
20160901|2016-02-03 08:30,3,494,497,494,496.5,41
20160901|2016-02-03 09:00,3,496.5,497,496.25,497,9
20160901|2016-02-03 09:30,3,495.75,496.25,494.5,496.25,6
20160901|2016-02-03 10:00,3,496.5,496.75,496.5,496.5,3
20160901|2016-02-03 10:30,3,496,496,496,496,1
20160901|2016-02-03 11:00,3,495.25,495.5,494.5,495.5,29
20160901|2016-02-03 12:00,3,495.25,495.25,493.25,493.25,125
20160901|2016-02-03 12:30,3,493,493,493,493,2
20160901|2016-02-03 13:00,3,493.5,496.25,493.5,496.25,50
20160901|2016-02-03 22:00,4,497.25,497.25,497.25,497.25,7
20160901|2016-02-04 03:00,4,497.75,498.5,497.75,498.5,14
20160901|2016-02-04 03:30,4,498.5,498.5,498.5,498.5,1
20160901|2016-02-04 04:00,4,498.25,498.25,498.25,498.25,3
20160901|2016-02-04 05:30,4,498.25,498.25,498.25,498.25,2
20160901|2016-02-04 07:00,4,498.25,498.25,498.25,498.25,5
20160901|2016-02-04 07:30,4,496.75,496.75,496.75,496.75,1
20160901|2016-02-04 08:30,4,495.25,496,494,495.25,16
20160901|2016-02-04 09:00,4,494.25,496.75,494.25,496.75,40
20160901|2016-02-04 09:30,4,496.75,497,493.5,493.5,11
20160901|2016-02-04 10:00,4,493.25,493.25,490.75,490.75,564
20160901|2016-02-04 10:30,4,491,491.25,491,491.25,10
20160901|2016-02-04 11:00,4,491.5,491.5,491.25,491.25,16
20160901|2016-02-04 11:30,4,491.25,491.75,491.25,491.25,47
20160901|2016-02-04 12:00,4,491,491,491,491,3
20160901|2016-02-04 12:30,4,490.25,490.5,490,490.5,35
20160901|2016-02-04 13:00,4,490.5,490.5,489.75,490,18
20160901|2016-02-04 19:00,5,491,491.5,491,491.5,18
20160901|2016-02-04 19:30,5,490.75,490.75,490.75,490.75,2
20160901|2016-02-04 20:00,5,490.75,490.75,490.75,490.75,2
20160901|2016-02-04 20:30,5,490.5,490.5,490.5,490.5,2
20160901|2016-02-05 02:30,5,489.25,489.25,489.25,489.25,3
20160901|2016-02-05 05:00,5,489.75,489.75,489.75,489.75,5
20160901|2016-02-05 07:00,5,489.25,489.25,489.25,489.25,1
20160901|2016-02-05 08:30,5,488,488,485.25,485.75,142
20160901|2016-02-05 09:00,5,486.5,487.25,485.5,485.75,38
20160901|2016-02-05 09:30,5,485.25,485.25,485,485,7
20160901|2016-02-05 10:00,5,485,485,484.5,484.5,49
20160901|2016-02-05 10:30,5,485,485.25,484.5,485,39
20160901|2016-02-05 11:00,5,485,485,484.25,484.25,31
20160901|2016-02-05 11:30,5,484.25,484.5,484.25,484.25,15
20160901|2016-02-05 12:00,5,484.75,485.5,484.75,485,87
20160901|2016-02-05 12:30,5,485.5,485.5,484.75,484.75,22
20160901|2016-02-05 13:00,5,485.5,485.5,484,484,30
20160901|2016-02-07 19:00,8,484.25,484.25,484,484,3
20160901|2016-02-07 20:30,8,484.5,484.5,484.5,484.5,2
20160901|2016-02-08 03:00,8,483,483,483,483,3
20160901|2016-02-08 03:30,8,483,483,483,483,2
20160901|2016-02-08 05:00,8,483,483,483,483,3
20160901|2016-02-08 05:30,8,483,483,482.75,482.75,8
20160901|2016-02-08 06:30,8,482,482,481.75,481.75,30
20160901|2016-02-08 08:30,8,480.75,484.25,480,482.5,75
20160901|2016-02-08 09:00,8,482.75,485.25,482.75,484.75,59
20160901|2016-02-08 09:30,8,484.5,484.75,483,483.25,149
20160901|2016-02-08 10:00,8,482.5,482.5,482.25,482.25,7
20160901|2016-02-08 10:30,8,481.75,481.75,479.25,479.75,75
20160901|2016-02-08 11:00,8,479,480,479,479.5,22
20160901|2016-02-08 11:30,8,479.5,479.5,477.5,477.75,64
20160901|2016-02-08 12:00,8,477.5,478.5,477.5,477.5,54
20160901|2016-02-08 12:30,8,477.25,478.25,476.75,476.75,46
20160901|2016-02-08 13:00,8,476.75,478,476.25,477,49
20160901|2016-02-08 22:00,9,477.75,477.75,477.75,477.75,1
20160901|2016-02-09 01:00,9,477.75,478,477.75,478,3
20160901|2016-02-09 03:30,9,477.25,477.25,477.25,477.25,4
20160901|2016-02-09 04:30,9,477.75,478.25,477.75,478.25,7
20160901|2016-02-09 05:00,9,478.25,478.25,478.25,478.25,4
20160901|2016-02-09 05:30,9,478,478.25,478,478.25,6
20160901|2016-02-09 06:30,9,477.5,477.5,476.75,477.25,13
20160901|2016-02-09 07:00,9,477.5,478,477.5,478,8
20160901|2016-02-09 08:30,9,478,478,475,475,48
20160901|2016-02-09 09:00,9,475.75,478,475.75,476.25,35
20160901|2016-02-09 09:30,9,475.5,475.5,475.5,475.5,1
20160901|2016-02-09 10:00,9,475.75,476.25,475.5,475.75,21
20160901|2016-02-09 10:30,9,475.25,475.75,475,475.75,287
20160901|2016-02-09 11:00,9,475,476.75,474,476,48
20160901|2016-02-09 11:30,9,474.75,474.75,474.5,474.5,9
20160901|2016-02-09 12:00,9,474.5,474.5,473.25,473.75,7
20160901|2016-02-09 12:30,9,474.25,474.25,474.25,474.25,5
20160901|2016-02-09 13:00,9,474.25,475.5,474.25,475.5,10
20160901|2016-02-10 00:30,10,475.5,475.5,475.5,475.5,11
20160901|2016-02-10 03:30,10,475.75,475.75,475.25,475.25,10
20160901|2016-02-10 04:00,10,474.25,474.5,474.25,474.5,15
20160901|2016-02-10 07:30,10,474.25,474.25,474.25,474.25,6
20160901|2016-02-10 08:30,10,474.75,476.75,474.75,476.75,53
20160901|2016-02-10 09:00,10,476.75,476.75,476.25,476.25,16
20160901|2016-02-10 09:30,10,476.25,478.25,476.25,476.75,22
20160901|2016-02-10 10:00,10,477.25,477.5,476.25,476.25,14
20160901|2016-02-10 10:30,10,476.25,477.5,476.25,477.5,6
20160901|2016-02-10 11:00,10,478.5,478.5,478.25,478.5,9
20160901|2016-02-10 11:30,10,478.75,479,478.75,478.75,9
20160901|2016-02-10 12:00,10,478.75,478.75,478,478.5,6
20160901|2016-02-10 12:30,10,477.75,478,477.25,478,5
20160901|2016-02-10 13:00,10,477.75,478.25,477.5,478.25,9
20160901|2016-02-10 19:00,11,478.5,478.5,478.5,478.5,2
20160901|2016-02-11 01:30,11,479.5,480,479.5,480,4
20160901|2016-02-11 03:30,11,479.5,481,479.5,481,17
20160901|2016-02-11 04:00,11,481,481,481,481,1
20160901|2016-02-11 04:30,11,481.25,481.25,481,481,30
20160901|2016-02-11 05:00,11,480.75,480.75,480.75,480.75,7
20160901|2016-02-11 07:30,11,480.5,480.75,480.5,480.75,5
20160901|2016-02-11 08:30,11,480.5,483.5,480,483.5,69
20160901|2016-02-11 09:00,11,483.25,484,481.5,482,64
20160901|2016-02-11 09:30,11,481.75,482.75,481.5,482.5,20
20160901|2016-02-11 10:00,11,482,482,480,480,2
20160901|2016-02-11 10:30,11,480.25,481.5,480,481.5,22
20160901|2016-02-11 11:00,11,480.75,480.75,479.75,480,13
20160901|2016-02-11 11:30,11,479.25,479.25,478.25,478.75,8
20160901|2016-02-11 12:00,11,479,479,478.5,478.5,7
20160901|2016-02-11 12:30,11,478.25,478.25,478,478,3
20160901|2016-02-11 13:00,11,478.25,478.5,477.75,477.75,27
20160901|2016-02-12 00:00,12,479.25,479.75,479.25,479.75,4
20160901|2016-02-12 03:30,12,479.5,479.5,479.5,479.5,3
20160901|2016-02-12 05:00,12,479.75,480,479.75,480,3
20160901|2016-02-12 06:30,12,481,481,481,481,5
20160901|2016-02-12 07:00,12,480.25,480.25,480.25,480.25,2
20160901|2016-02-12 08:30,12,480.75,480.75,477,477,100
20160901|2016-02-12 09:00,12,476.5,479,475.5,477.75,36
20160901|2016-02-12 09:30,12,478.25,478.5,477,478.5,29
20160901|2016-02-12 10:00,12,478.75,479.25,478.5,478.5,10
20160901|2016-02-12 10:30,12,478.5,481.5,478.5,481.5,65
20160901|2016-02-12 11:00,12,481.75,481.75,480.75,481.25,20
20160901|2016-02-12 11:30,12,480.25,480.25,479.25,479.25,11
20160901|2016-02-12 12:00,12,478,478.25,477.25,477.25,65
20160901|2016-02-12 12:30,12,477.75,478,477.75,478,4
20160901|2016-02-12 13:00,12,477.75,478.25,477,477.75,81
20160901|2016-02-15 19:00,16,483,483,483,483,2
20160901|2016-02-15 19:30,16,483,483,482.75,482.75,16
20160901|2016-02-15 20:00,16,482.75,482.75,482.75,482.75,8
20160901|2016-02-15 23:30,16,483.25,483.25,483.25,483.25,4
20160901|2016-02-16 01:00,16,483.5,484,483,483,6
20160901|2016-02-16 03:00,16,483.75,483.75,483.75,483.75,5
20160901|2016-02-16 04:00,16,483,483,483,483,7
20160901|2016-02-16 07:00,16,481.5,481.5,481.5,481.5,9
20160901|2016-02-16 07:30,16,481.25,481.25,481,481,6
20160901|2016-02-16 08:30,16,480,480.25,478.5,479,35
20160901|2016-02-16 09:00,16,479.5,480,479.25,480,18
20160901|2016-02-16 09:30,16,479.75,480.25,479.75,480.25,3
20160901|2016-02-16 10:00,16,479.75,479.75,479.25,479.75,7
20160901|2016-02-16 11:00,16,481.25,481.75,481,481.5,32
20160901|2016-02-16 11:30,16,481.75,483.25,481.75,482.5,15
20160901|2016-02-16 12:00,16,483.5,483.5,481.75,482.5,26
20160901|2016-02-16 12:30,16,482,482.5,482,482.5,14
20160901|2016-02-16 13:00,16,482.75,483.75,482.75,483,27
20160901|2016-02-17 01:30,17,482.25,482.5,482.25,482.5,4
20160901|2016-02-17 02:30,17,482.5,482.5,482.5,482.5,1
20160901|2016-02-17 07:00,17,482,482,482,482,1
20160901|2016-02-17 08:30,17,482.5,486.25,482.25,486,49
20160901|2016-02-17 09:00,17,486,488,486,487.5,32
20160901|2016-02-17 09:30,17,487.75,489,487.25,487.75,62
20160901|2016-02-17 10:00,17,487.75,488.25,487,487,41
20160901|2016-02-17 10:30,17,486.25,487.5,486.25,487.25,28
20160901|2016-02-17 11:00,17,487,487,486.5,486.5,8
20160901|2016-02-17 11:30,17,486.75,487.25,486.75,487.25,117
20160901|2016-02-17 12:00,17,487.5,487.5,487.5,487.5,6
20160901|2016-02-17 12:30,17,488,489,487.75,489,30
20160901|2016-02-17 13:00,17,488.5,490.25,488.5,489.5,29
20160901|2016-02-18 00:30,18,488.25,488.25,488.25,488.25,2
20160901|2016-02-18 01:00,18,488.25,488.25,488.25,488.25,2
20160901|2016-02-18 03:00,18,488.5,488.5,488.5,488.5,16
20160901|2016-02-18 03:30,18,489,489.5,489,489.5,2
20160901|2016-02-18 04:00,18,489.5,489.5,488.5,488.5,10
20160901|2016-02-18 05:00,18,488.25,488.75,488,488.25,37
20160901|2016-02-18 07:00,18,488.25,488.25,488,488,11
20160901|2016-02-18 07:30,18,488.25,488.25,488.25,488.25,1
20160901|2016-02-18 08:30,18,488.25,488.25,487,487.25,58
20160901|2016-02-18 09:00,18,487.25,488.5,487.25,488.25,27
20160901|2016-02-18 09:30,18,488.25,489,487.75,487.75,40
20160901|2016-02-18 10:00,18,487.25,487.5,485.25,486,64
20160901|2016-02-18 10:30,18,486.25,487.25,486.25,487.25,35
20160901|2016-02-18 11:00,18,487,487,486.25,486.25,27
20160901|2016-02-18 11:30,18,485.75,485.75,485,485.25,39
20160901|2016-02-18 12:00,18,485.75,485.75,485.25,485.5,9
20160901|2016-02-18 12:30,18,485,485.75,485,485.5,18
20160901|2016-02-18 13:00,18,485.75,486.5,485.5,486.25,44
20160901|2016-02-18 19:00,19,486.25,486.25,486.25,486.25,3
20160901|2016-02-18 21:00,19,485,485,485,485,3
20160901|2016-02-19 00:00,19,484.75,484.75,484.75,484.75,1
20160901|2016-02-19 01:30,19,484.75,485.25,484.5,484.75,15
20160901|2016-02-19 02:30,19,484.75,485,484.25,484.25,25
20160901|2016-02-19 03:00,19,484.5,484.5,484.5,484.5,6
20160901|2016-02-19 04:30,19,484,484,484,484,6
20160901|2016-02-19 05:30,19,484,484,484,484,1
20160901|2016-02-19 06:30,19,484.25,485,484.25,485,9
20160901|2016-02-19 07:00,19,485,485.25,485,485.25,2
20160901|2016-02-19 07:30,19,485.5,485.5,485.5,485.5,1
20160901|2016-02-19 08:30,19,485,487.25,485,485,86
20160901|2016-02-19 09:00,19,485,486.25,485,485.25,26
20160901|2016-02-19 09:30,19,485.25,486,484.75,485.5,41
20160901|2016-02-19 10:00,19,485.5,485.5,484.75,484.75,53
20160901|2016-02-19 10:30,19,485,485.75,485,485.25,76
20160901|2016-02-19 11:00,19,485.25,485.25,484.75,485.25,27
20160901|2016-02-19 11:30,19,485,485,483.75,484,32
20160901|2016-02-19 12:00,19,484,485.5,483.75,485.25,40
20160901|2016-02-19 12:30,19,485,486.5,485,485.5,31
20160901|2016-02-19 13:00,19,485.5,485.5,483.75,484,40
20160901|2016-02-21 23:00,22,486,486,486,486,1
20160901|2016-02-22 02:00,22,486.25,486.25,486.25,486.25,3
20160901|2016-02-22 03:30,22,486.75,486.75,486.75,486.75,11
20160901|2016-02-22 04:00,22,486.75,486.75,486.75,486.75,18
20160901|2016-02-22 04:30,22,486.75,486.75,486.75,486.75,10
20160901|2016-02-22 05:00,22,486.25,486.25,486.25,486.25,1
20160901|2016-02-22 06:30,22,486,486,486,486,3
20160901|2016-02-22 07:00,22,486,486,485.5,486,9
20160901|2016-02-22 07:30,22,486.5,486.5,486,486,3
20160901|2016-02-22 08:30,22,486,486,484,484.75,102
20160901|2016-02-22 09:00,22,484.5,485,481,481.5,89
20160901|2016-02-22 09:30,22,481.25,483.25,481,483.25,107
20160901|2016-02-22 10:00,22,483.5,484.25,483,483.25,31
20160901|2016-02-22 10:30,22,483,484.25,482.75,484,23
20160901|2016-02-22 11:00,22,483.5,483.75,482.5,483.25,13
20160901|2016-02-22 11:30,22,483,483.5,482.75,483.5,24
20160901|2016-02-22 12:00,22,483.25,483.25,482.5,483,12
20160901|2016-02-22 12:30,22,482.75,483,482.75,483,83
20160901|2016-02-22 13:00,22,483.25,483.25,482.25,482.5,28
20160901|2016-02-22 19:00,23,482,482,481.75,481.75,119
20160901|2016-02-23 00:00,23,483.5,483.5,483.25,483.25,3
20160901|2016-02-23 00:30,23,482.75,483,482.75,483,11
20160901|2016-02-23 01:00,23,483,483,483,483,2
20160901|2016-02-23 01:30,23,483.25,483.75,483.25,483.75,8
20160901|2016-02-23 02:00,23,483,483,483,483,1
20160901|2016-02-23 03:30,23,483,483,483,483,1
20160901|2016-02-23 04:00,23,483,483,483,483,1
20160901|2016-02-23 04:30,23,483,483,483,483,1
20160901|2016-02-23 05:00,23,483.75,483.75,483.75,483.75,19
20160901|2016-02-23 05:30,23,483.75,483.75,483.5,483.5,2
20160901|2016-02-23 07:00,23,483.5,483.5,483,483,9
20160901|2016-02-23 07:30,23,483.25,483.5,483.25,483.25,7
20160901|2016-02-23 08:30,23,483,483.25,481.25,482.25,83
20160901|2016-02-23 09:00,23,482.25,482.25,481,482,65
20160901|2016-02-23 09:30,23,481.5,481.5,478.75,479,62
20160901|2016-02-23 10:00,23,478.75,478.75,476.25,478,252
20160901|2016-02-23 10:30,23,478.25,479,478.25,478.25,61
20160901|2016-02-23 11:00,23,478.25,478.25,477,477.5,32
20160901|2016-02-23 11:30,23,477.5,477.5,476.75,477,198
20160901|2016-02-23 12:00,23,476.75,476.75,475.5,475.75,39
20160901|2016-02-23 12:30,23,475.75,476.25,475.25,475.75,84
20160901|2016-02-23 13:00,23,476.25,476.5,475.75,475.75,27
20160901|2016-02-23 19:00,24,476,476.5,476,476.5,10
20160901|2016-02-23 19:30,24,475.5,475.5,475.5,475.5,4
20160901|2016-02-23 20:30,24,475.25,475.25,475,475,26
20160901|2016-02-23 21:30,24,474.75,474.75,474.5,474.75,8
20160901|2016-02-23 22:00,24,475,475.25,475,475.25,12
20160901|2016-02-24 00:30,24,475,475,475,475,2
20160901|2016-02-24 01:30,24,475,475.5,474.5,474.5,24
20160901|2016-02-24 03:30,24,474,474.25,474,474.25,3
20160901|2016-02-24 04:00,24,474.25,474.25,474.25,474.25,1
20160901|2016-02-24 04:30,24,473.75,473.75,473.75,473.75,3
20160901|2016-02-24 05:00,24,474,474,474,474,4
20160901|2016-02-24 05:30,24,473.75,473.75,473.5,473.5,4
20160901|2016-02-24 06:00,24,473.75,473.75,473.75,473.75,1
20160901|2016-02-24 06:30,24,473,473.75,473,473.75,9
20160901|2016-02-24 07:00,24,474,474.5,473.75,474.5,12
20160901|2016-02-24 07:30,24,474.75,475.25,474.5,474.75,19
20160901|2016-02-24 08:30,24,474,475.25,473.25,474.5,220
20160901|2016-02-24 09:00,24,474.75,476.25,474.75,475.25,43
20160901|2016-02-24 09:30,24,475.75,475.75,471.75,471.75,133
20160901|2016-02-24 10:00,24,471.75,471.75,469,469,207
20160901|2016-02-24 10:30,24,468.75,470.5,466.75,470.5,262
20160901|2016-02-24 11:00,24,470.75,473.25,470,470.25,112
20160901|2016-02-24 11:30,24,470.25,472,470.25,472,160
20160901|2016-02-24 12:00,24,472,473.5,471.75,472.5,106
20160901|2016-02-24 12:30,24,472.25,472.75,471.75,472.25,117
20160901|2016-02-24 13:00,24,471.75,472.25,470.75,471.5,92
20160901|2016-02-24 19:00,25,473.25,473.25,473.25,473.25,1
20160901|2016-02-24 20:00,25,473.25,473.25,473.25,473.25,16
20160901|2016-02-24 21:00,25,473.25,473.25,473.25,473.25,1
20160901|2016-02-24 21:30,25,472.75,472.75,472.5,472.5,19
20160901|2016-02-24 22:30,25,472.5,472.5,472.5,472.5,8
20160901|2016-02-24 23:00,25,472.25,472.25,472.25,472.25,4
20160901|2016-02-24 23:30,25,472.75,472.75,472.75,472.75,2
20160901|2016-02-25 00:30,25,472.75,472.75,472.75,472.75,2
20160901|2016-02-25 01:30,25,473.75,473.75,473.75,473.75,1
20160901|2016-02-25 02:30,25,474,474.25,474,474.25,3
20160901|2016-02-25 03:00,25,474,474.25,474,474.25,5
20160901|2016-02-25 03:30,25,474.5,474.5,474.25,474.25,6
20160901|2016-02-25 04:00,25,475,475,475,475,2
20160901|2016-02-25 04:30,25,475,475,475,475,2
20160901|2016-02-25 05:00,25,474.5,474.5,474,474,17
20160901|2016-02-25 05:30,25,474.25,474.25,474.25,474.25,1
20160901|2016-02-25 06:30,25,473.25,473.25,473.25,473.25,2
20160901|2016-02-25 07:00,25,473.75,473.75,473.5,473.5,3
20160901|2016-02-25 07:30,25,474,474.25,474,474.25,3
20160901|2016-02-25 08:30,25,474,474.5,471,471,191
20160901|2016-02-25 09:00,25,470.5,471,470.25,471,37
20160901|2016-02-25 09:30,25,470.75,471,469.25,471,44
20160901|2016-02-25 10:00,25,470.75,472,469.25,471.5,153
20160901|2016-02-25 10:30,25,471.75,473.25,471.75,472.25,120
20160901|2016-02-25 11:00,25,472,472,471.5,472,84
20160901|2016-02-25 11:30,25,472.25,472.25,471.25,471.25,37
20160901|2016-02-25 12:00,25,471.25,472,471.25,471.75,22
20160901|2016-02-25 12:30,25,471.75,472.5,471.25,472,104
20160901|2016-02-25 13:00,25,472.5,473.5,471.5,471.75,86
20160901|2016-02-25 19:00,26,472.25,472.25,472.25,472.25,12
20160901|2016-02-25 19:30,26,472.75,472.75,472.75,472.75,4
20160901|2016-02-25 21:00,26,472.75,472.75,472.75,472.75,4
20160901|2016-02-25 23:00,26,472.5,472.5,472.5,472.5,1
20160901|2016-02-25 23:30,26,473,473,473,473,1
20160901|2016-02-26 02:30,26,473.5,473.5,473.5,473.5,1
20160901|2016-02-26 03:00,26,473.5,473.5,473.25,473.25,3
20160901|2016-02-26 03:30,26,473.5,473.75,473.5,473.75,3
20160901|2016-02-26 04:00,26,474,474,473.75,473.75,5
20160901|2016-02-26 05:30,26,473.75,473.75,473.75,473.75,1
20160901|2016-02-26 06:00,26,473.75,473.75,473.75,473.75,1
20160901|2016-02-26 06:30,26,473.5,473.5,473.5,473.5,4
20160901|2016-02-26 07:00,26,474,474,473.75,473.75,5
20160901|2016-02-26 07:30,26,473.75,474,473.75,474,6
20160901|2016-02-26 08:30,26,474,474.25,472.75,472.75,141
20160901|2016-02-26 09:00,26,473,473,469.75,472,120
20160901|2016-02-26 09:30,26,471.75,471.75,470.75,471,140
20160901|2016-02-26 10:00,26,471.5,471.75,470,470,337
20160901|2016-02-26 10:30,26,470,470.75,469.5,469.5,143
20160901|2016-02-26 11:00,26,469.25,469.25,467.25,467.75,46
20160901|2016-02-26 11:30,26,467.75,468.25,467.5,468,83
20160901|2016-02-26 12:00,26,468.5,469.5,468.25,469.25,356
20160901|2016-02-26 12:30,26,469,469.75,468.75,469.25,92
20160901|2016-02-26 13:00,26,468.75,470,468,470,168
20160901|2016-02-28 20:30,29,469.25,469.75,469.25,469.75,2
20160901|2016-02-28 21:00,29,470.25,470.25,470.25,470.25,1
20160901|2016-02-28 21:30,29,470.5,470.5,470.5,470.5,1
20160901|2016-02-28 22:30,29,470.75,470.75,470.5,470.5,6
20160901|2016-02-29 00:30,29,470.75,470.75,470.75,470.75,2
20160901|2016-02-29 02:00,29,471,471,471,471,10
20160901|2016-02-29 02:30,29,470.5,470.5,470.5,470.5,3
20160901|2016-02-29 03:00,29,470.25,470.25,470,470,5
20160901|2016-02-29 03:30,29,470.25,470.25,470.25,470.25,3
20160901|2016-02-29 04:00,29,470,470,470,470,9
20160901|2016-02-29 04:30,29,470.75,470.75,470.75,470.75,12
20160901|2016-02-29 06:00,29,471.25,471.5,471.25,471.5,4
20160901|2016-02-29 06:30,29,471.75,471.75,471.75,471.75,1
20160901|2016-02-29 07:00,29,471.5,471.5,471.5,471.5,3
20160901|2016-02-29 07:30,29,471.75,471.75,471.5,471.75,7
20160901|2016-02-29 08:30,29,471.25,471.25,468.75,470,131
20160901|2016-02-29 09:00,29,470,470.75,469.5,470,51
20160901|2016-02-29 09:30,29,469.25,470.25,467.5,469.25,152
20160901|2016-02-29 10:00,29,469.5,470.25,468.25,469,33
20160901|2016-02-29 10:30,29,468.5,469,467.5,467.5,27
20160901|2016-02-29 11:00,29,468.75,469.75,468.75,469,74
20160901|2016-02-29 11:30,29,469,469,467,468.25,54
20160901|2016-02-29 12:00,29,468.75,469.25,468.5,468.75,21
20160901|2016-02-29 12:30,29,468.75,469.5,468.75,469.5,209
20160901|2016-02-29 13:00,29,469.75,470.25,468.5,469.5,65
20160901|2016-02-29 19:00,1,468.75,469,468.75,469,2
20160901|2016-02-29 21:00,1,469.75,469.75,469.75,469.75,1
20160901|2016-02-29 22:30,1,470.5,470.5,470.5,470.5,1
20160901|2016-02-29 23:30,1,470.25,470.25,470.25,470.25,3
20160901|2016-03-01 00:00,1,470.75,470.75,470.75,470.75,5
20160901|2016-03-01 00:30,1,470.75,470.75,470.25,470.25,10
20160901|2016-03-01 02:00,1,470.5,470.5,470.5,470.5,10
20160901|2016-03-01 03:00,1,470.25,470.25,470.25,470.25,2
20160901|2016-03-01 03:30,1,470.25,470.5,470.25,470.25,23
20160901|2016-03-01 04:00,1,469.75,469.75,469.75,469.75,1
20160901|2016-03-01 04:30,1,469.25,469.25,469.25,469.25,6
20160901|2016-03-01 05:00,1,468.75,468.75,468.75,468.75,5
20160901|2016-03-01 05:30,1,468.75,468.75,468.75,468.75,7
20160901|2016-03-01 06:00,1,469.25,469.25,469.25,469.25,1
20160901|2016-03-01 07:00,1,468.25,468.5,468,468,5
20160901|2016-03-01 07:30,1,468,468,468,468,1
20160901|2016-03-01 08:30,1,468.25,468.5,465.25,465.75,212
20160901|2016-03-01 09:00,1,465.5,467.75,464.5,466.75,144
20160901|2016-03-01 09:30,1,466.5,466.5,464.75,465.5,72
20160901|2016-03-01 10:00,1,465.25,465.25,462.5,463.5,122
20160901|2016-03-01 10:30,1,463,463.75,463,463.5,144
20160901|2016-03-01 11:00,1,463.25,463.5,462.5,463.25,57
20160901|2016-03-01 11:30,1,463.25,463.25,462.25,462.5,16
20160901|2016-03-01 12:00,1,463.25,463.25,462.75,463,4
20160901|2016-03-01 12:30,1,463.25,463.75,463.25,463.25,16
20160901|2016-03-01 13:00,1,462.5,463.5,462.25,462.5,191
20160901|2016-03-01 19:00,2,463.25,463.5,462.75,462.75,4
20160901|2016-03-01 19:30,2,462.5,462.5,462.25,462.25,2
20160901|2016-03-01 20:00,2,462,462.75,462,462.75,19
20160901|2016-03-01 20:30,2,463.5,463.5,463.5,463.5,1
20160901|2016-03-01 21:00,2,463.5,463.5,463.5,463.5,2
20160901|2016-03-01 22:00,2,463.5,463.5,463.5,463.5,1
20160901|2016-03-02 00:00,2,464,464,464,464,1
20160901|2016-03-02 01:30,2,464.5,464.5,464.5,464.5,1
20160901|2016-03-02 02:30,2,464,464,464,464,2
20160901|2016-03-02 03:00,2,464,464,464,464,1
20160901|2016-03-02 03:30,2,464,464,463.5,463.5,11
20160901|2016-03-02 04:00,2,463.25,463.25,463.25,463.25,9
20160901|2016-03-02 05:00,2,463.25,463.25,463.25,463.25,13
20160901|2016-03-02 05:30,2,463.25,463.25,463.25,463.25,6
20160901|2016-03-02 06:00,2,463.25,463.25,463.25,463.25,1
20160901|2016-03-02 06:30,2,463.25,463.25,462.75,463,44
20160901|2016-03-02 07:00,2,463,463,462.5,462.5,22
20160901|2016-03-02 07:30,2,462.5,462.5,462.5,462.5,2
20160901|2016-03-02 08:30,2,462.75,462.75,460,462.5,351
20160901|2016-03-02 09:00,2,463.25,467,463,465.75,110
20160901|2016-03-02 09:30,2,465.25,467,464,466.25,129
20160901|2016-03-02 10:00,2,466.25,467.75,464,466,101
20160901|2016-03-02 10:30,2,466.5,467,464.25,464.75,135
20160901|2016-03-02 11:00,2,464.75,465.5,464.5,465,36
20160901|2016-03-02 11:30,2,465,466,464.75,465.25,101
20160901|2016-03-02 12:00,2,465.25,465.75,465,465.5,85
20160901|2016-03-02 12:30,2,465.75,466,465.25,465.5,99
20160901|2016-03-02 13:00,2,465.5,466.25,465,465.5,115
20160901|2016-03-02 19:00,3,466,466,466,466,5
20160901|2016-03-03 00:00,3,466.75,467,466.75,467,2
20160901|2016-03-03 01:00,3,467.5,467.5,467.5,467.5,1
20160901|2016-03-03 01:30,3,467.75,467.75,467.75,467.75,1
20160901|2016-03-03 03:00,3,468,468,468,468,1
20160901|2016-03-03 03:30,3,468.25,468.25,468,468,6
20160901|2016-03-03 04:00,3,468.25,468.25,468.25,468.25,1
20160901|2016-03-03 04:30,3,468.25,468.5,468.25,468.5,7
20160901|2016-03-03 06:00,3,468,468,467.75,467.75,11
20160901|2016-03-03 06:30,3,468,468.25,467.75,468.25,15
20160901|2016-03-03 07:00,3,468.5,469.5,468.5,469.5,7
20160901|2016-03-03 07:30,3,470,470.75,470,470.5,38
20160901|2016-03-03 08:30,3,470,470.75,468.25,468.5,164
20160901|2016-03-03 09:00,3,468.5,469,468.25,468.75,53
20160901|2016-03-03 09:30,3,468.5,470.75,468.5,469,71
20160901|2016-03-03 10:00,3,468.75,469.25,468.25,468.25,64
20160901|2016-03-03 10:30,3,468,469.25,467.5,468.75,32
20160901|2016-03-03 11:00,3,468.5,473.25,468.25,473,147
20160901|2016-03-03 11:30,3,473,476.75,471.75,475.5,573
20160901|2016-03-03 12:00,3,475.25,475.25,473.5,474.25,822
20160901|2016-03-03 12:30,3,474,474.75,473.75,474,47
20160901|2016-03-03 13:00,3,474,475.75,474,474.25,90
20160901|2016-03-03 19:00,4,475.25,475.25,475.25,475.25,5
20160901|2016-03-03 21:00,4,475.25,476.25,475.25,476,36
20160901|2016-03-03 23:00,4,476,476.25,476,476.25,2
20160901|2016-03-04 00:30,4,476.75,476.75,476.75,476.75,4
20160901|2016-03-04 02:00,4,477.25,478.25,477.25,478.25,8
20160901|2016-03-04 02:30,4,478.5,478.75,478.25,478.25,19
20160901|2016-03-04 03:00,4,478,478,477.5,477.5,7
20160901|2016-03-04 03:30,4,478.5,478.5,478.25,478.25,12
20160901|2016-03-04 04:00,4,478.25,478.25,477,477,18
20160901|2016-03-04 04:30,4,477,477,477,477,1
20160901|2016-03-04 05:00,4,477.5,477.5,477.5,477.5,1
20160901|2016-03-04 06:00,4,477.75,478,477.25,477.25,20
20160901|2016-03-04 06:30,4,477.25,477.5,477.25,477.5,14
20160901|2016-03-04 07:00,4,478.5,478.75,478,478.5,42
20160901|2016-03-04 07:30,4,478.25,478.25,478.25,478.25,6
20160901|2016-03-04 08:30,4,478.75,479.25,474,474.25,319
20160901|2016-03-04 09:00,4,474.5,476.25,473,476,107
20160901|2016-03-04 09:30,4,476.25,478.25,476.25,476.75,134
20160901|2016-03-04 10:00,4,476.75,477,474.25,474.5,76
20160901|2016-03-04 10:30,4,474.5,475.5,472.75,473.75,33
20160901|2016-03-04 11:00,4,473.75,473.75,471.75,471.75,84
20160901|2016-03-04 11:30,4,471.75,473.5,471.5,473,50
20160901|2016-03-04 12:00,4,472.25,474,471.5,474,63
20160901|2016-03-04 12:30,4,473.75,474.5,473.75,473.75,18
20160901|2016-03-04 13:00,4,473.25,477,473.25,476.75,70
20160901|2016-03-06 19:00,7,479.25,481.25,479.25,480.5,13
20160901|2016-03-06 20:00,7,480,480,480,480,12
20160901|2016-03-06 23:30,7,480.25,480.25,480.25,480.25,2
20160901|2016-03-07 00:00,7,480,480.25,480,480.25,10
20160901|2016-03-07 01:00,7,479.75,479.75,479.5,479.5,3
20160901|2016-03-07 01:30,7,480,480,480,480,1
20160901|2016-03-07 03:00,7,480,480.25,480,480.25,3
20160901|2016-03-07 03:30,7,480.5,480.5,480,480,25
20160901|2016-03-07 04:00,7,480,480.25,480,480,33
20160901|2016-03-07 04:30,7,480.5,480.5,480.5,480.5,1
20160901|2016-03-07 05:00,7,480.5,481,480,480.5,71
20160901|2016-03-07 05:30,7,481,481,480.5,480.75,13
20160901|2016-03-07 06:00,7,480.75,481,480.5,481,13
20160901|2016-03-07 06:30,7,481,481,480.5,480.75,6
20160901|2016-03-07 07:00,7,480.75,480.75,479.5,479.5,36
20160901|2016-03-07 08:30,7,479.5,482.5,479,479,325
20160901|2016-03-07 09:00,7,478.5,480.5,478.5,480.25,69
20160901|2016-03-07 09:30,7,480.5,482,480.5,481.75,60
20160901|2016-03-07 10:00,7,481.75,483,481.5,482.5,73
20160901|2016-03-07 10:30,7,482.75,482.75,482.25,482.25,10
20160901|2016-03-07 11:00,7,482.5,482.75,482.25,482.25,16
20160901|2016-03-07 11:30,7,481.75,482,481,481,17
20160901|2016-03-07 12:00,7,480.25,480.25,478.75,479.75,26
20160901|2016-03-07 12:30,7,479.75,482,479.75,480.75,77
20160901|2016-03-07 13:00,7,480.75,480.75,476.75,477,99
20160901|2016-03-07 19:00,8,477,477,476.25,476.25,72
20160901|2016-03-07 20:30,8,477,477,477,477,1
20160901|2016-03-07 21:30,8,477,477,477,477,1
20160901|2016-03-08 01:30,8,475.25,475.25,475,475,4
20160901|2016-03-08 02:00,8,475,475,475,475,1
20160901|2016-03-08 02:30,8,476.25,476.25,475.75,475.75,2
20160901|2016-03-08 03:30,8,475.75,475.75,475.75,475.75,5
20160901|2016-03-08 05:30,8,475.75,475.75,475.75,475.75,1
20160901|2016-03-08 06:00,8,475.75,475.75,475.75,475.75,1
20160901|2016-03-08 07:00,8,476,476,476,476,1
20160901|2016-03-08 07:30,8,476,476,476,476,1
20160901|2016-03-08 08:30,8,476,476.25,473.75,475.5,97
20160901|2016-03-08 09:00,8,475.75,477.25,475.5,477,60
20160901|2016-03-08 09:30,8,476.75,480,476.75,479.75,90
20160901|2016-03-08 10:00,8,479.5,480.25,479,480,154
20160901|2016-03-08 10:30,8,480.5,480.75,480,480.5,77
20160901|2016-03-08 11:00,8,480.5,481.5,480.25,480.5,117
20160901|2016-03-08 11:30,8,480.5,480.5,479.75,480.5,127
20160901|2016-03-08 12:00,8,480.75,481,480,480,131
20160901|2016-03-08 12:30,8,480.25,481,479.75,480.5,65
20160901|2016-03-08 13:00,8,480.5,481.75,480,480.5,217
20160901|2016-03-08 19:00,9,479,479.75,479,479.25,134
20160901|2016-03-08 19:30,9,479.25,479.25,479.25,479.25,26
20160901|2016-03-08 20:30,9,479.25,479.25,479,479,29
20160901|2016-03-08 21:00,9,479,479,479,479,5
20160901|2016-03-08 23:00,9,479.5,479.5,479,479,5
20160901|2016-03-08 23:30,9,479.75,479.75,479.25,479.25,4
20160901|2016-03-09 00:00,9,479.25,479.25,479.25,479.25,1
20160901|2016-03-09 01:00,9,479.25,479.25,479,479,31
20160901|2016-03-09 02:30,9,478.75,478.75,478.75,478.75,1
20160901|2016-03-09 03:00,9,478.75,478.75,478.75,478.75,1
20160901|2016-03-09 04:00,9,478.5,478.5,478.5,478.5,5
20160901|2016-03-09 04:30,9,478.5,478.5,478.5,478.5,6
20160901|2016-03-09 05:00,9,478.75,479,478.75,479,26
20160901|2016-03-09 06:00,9,479.25,479.75,479.25,479.75,30
20160901|2016-03-09 06:30,9,479.75,479.75,479.25,479.25,10
20160901|2016-03-09 07:00,9,479.5,479.75,479.5,479.75,2
20160901|2016-03-09 07:30,9,479.5,480,479.5,480,20
20160901|2016-03-09 08:30,9,480,481.25,476.75,480.5,168
20160901|2016-03-09 09:00,9,480.75,481.25,479.5,479.5,40
20160901|2016-03-09 09:30,9,479.5,479.5,477.5,478.5,72
20160901|2016-03-09 10:00,9,478.25,480.5,478.25,478.75,55
20160901|2016-03-09 10:30,9,478,479.5,476.75,476.75,82
20160901|2016-03-09 11:00,9,477.25,481.25,477.25,480.75,133
20160901|2016-03-09 11:30,9,481,481.5,480.25,481.5,55
20160901|2016-03-09 12:00,9,480.75,482,480.75,481.75,53
20160901|2016-03-09 12:30,9,481.5,482,481.5,481.75,29
20160901|2016-03-09 13:00,9,482,484.25,482,483.25,114
20160901|2016-03-09 19:00,10,484,484,483.5,483.5,8
20160901|2016-03-09 19:30,10,483.75,483.75,483.75,483.75,1
20160901|2016-03-09 20:00,10,483.75,483.75,483.75,483.75,1
20160901|2016-03-09 20:30,10,484.25,484.25,484.25,484.25,1
20160901|2016-03-09 21:00,10,484,484,484,484,2
20160901|2016-03-10 00:00,10,483.75,483.75,483.75,483.75,20
20160901|2016-03-10 00:30,10,482.75,482.75,482.75,482.75,2
20160901|2016-03-10 01:00,10,482.75,482.75,482.75,482.75,2
20160901|2016-03-10 01:30,10,482.25,482.25,482,482,2
20160901|2016-03-10 02:00,10,482.25,482.25,482.25,482.25,1
20160901|2016-03-10 02:30,10,482.5,482.5,482.5,482.5,1
20160901|2016-03-10 03:30,10,483,483,483,483,10
20160901|2016-03-10 04:30,10,482.75,482.75,482.75,482.75,7
20160901|2016-03-10 05:30,10,482.5,483,482.5,483,4
20160901|2016-03-10 06:00,10,483.25,483.5,483.25,483.5,3
20160901|2016-03-10 06:30,10,482.75,483,482.75,482.75,39
20160901|2016-03-10 07:00,10,482.25,482.25,481.25,481.25,64
20160901|2016-03-10 07:30,10,480.75,481,480.75,481,11
20160901|2016-03-10 08:30,10,481,487.5,481,487,162
20160901|2016-03-10 09:00,10,487.25,487.25,485,486.5,75
20160901|2016-03-10 09:30,10,486.75,489.25,486.75,488.25,165
20160901|2016-03-10 10:00,10,488.25,488.5,485.5,485.5,123
20160901|2016-03-10 10:30,10,485.5,488.25,485.5,487.5,39
20160901|2016-03-10 11:00,10,488.5,488.75,487,488.5,65
20160901|2016-03-10 11:30,10,489,489.25,488.75,489.25,21
20160901|2016-03-10 12:00,10,489,491,489,491,98
20160901|2016-03-10 12:30,10,490.75,492,490.75,492,114
20160901|2016-03-10 13:00,10,492,492.75,490.5,491,159
20160901|2016-03-10 19:00,11,492.5,493,492.5,493,374
20160901|2016-03-10 19:30,11,493,493,492.5,492.5,42
20160901|2016-03-10 20:00,11,492.5,492.5,492.5,492.5,10
20160901|2016-03-10 20:30,11,492.5,493,492.5,493,2
20160901|2016-03-11 00:00,11,492.75,492.75,492.5,492.5,7
20160901|2016-03-11 00:30,11,492.5,492.5,492.5,492.5,20
20160901|2016-03-11 01:00,11,493,493,493,493,2
20160901|2016-03-11 02:00,11,492.75,492.75,492.5,492.5,94
20160901|2016-03-11 02:30,11,492.25,492.25,491.75,491.75,5
20160901|2016-03-11 03:30,11,491.75,491.75,491.75,491.75,5
20160901|2016-03-11 04:00,11,491.75,492,491.75,492,2
20160901|2016-03-11 04:30,11,492,492,491.75,491.75,5
20160901|2016-03-11 05:00,11,492,492.25,492,492,9
20160901|2016-03-11 05:30,11,492,492,492,492,4
20160901|2016-03-11 06:00,11,492,492,491.75,491.75,3
20160901|2016-03-11 06:30,11,492,492,492,492,1
20160901|2016-03-11 07:00,11,492,492.25,491.75,492,11
20160901|2016-03-11 07:30,11,492,492.25,492,492.25,8
20160901|2016-03-11 08:30,11,492.5,493.5,489,489.5,248
20160901|2016-03-11 09:00,11,489.75,490.75,487.75,488.5,191
20160901|2016-03-11 09:30,11,488.5,490.5,488.25,489,83
20160901|2016-03-11 10:00,11,489.75,491.75,489.5,491.25,94
20160901|2016-03-11 10:30,11,492,493.25,491,491.5,136
20160901|2016-03-11 11:00,11,491,491,489,490.25,46
20160901|2016-03-11 11:30,11,490.25,491,490,491,51
20160901|2016-03-11 12:00,11,491,492.5,491,492.5,87
20160901|2016-03-11 12:30,11,492.25,492.75,491,492,77
20160901|2016-03-11 13:00,11,491.5,492.75,491.5,492.25,203
20160901|2016-03-13 19:00,14,491.25,492,491.25,491.75,18
20160901|2016-03-13 21:30,14,493.75,493.75,493.75,493.75,2
20160901|2016-03-13 22:30,14,494,494,494,494,1
20160901|2016-03-14 00:00,14,494,494,494,494,1
20160901|2016-03-14 00:30,14,493.5,493.5,493.5,493.5,1
20160901|2016-03-14 01:30,14,493.75,493.75,493.75,493.75,3
20160901|2016-03-14 02:30,14,493.5,493.5,493.5,493.5,1
20160901|2016-03-14 03:00,14,493.5,493.5,493.5,493.5,5
20160901|2016-03-14 04:30,14,493,493,493,493,5
20160901|2016-03-14 05:00,14,492.5,492.75,492.5,492.75,2
20160901|2016-03-14 05:30,14,492.5,492.75,492.5,492.75,3
20160901|2016-03-14 06:00,14,492.75,492.75,492.75,492.75,20
20160901|2016-03-14 06:30,14,492.5,492.5,491.25,491.25,56
20160901|2016-03-14 07:00,14,492.25,492.25,492.25,492.25,1
20160901|2016-03-14 07:30,14,491.5,491.75,491.5,491.75,6
20160901|2016-03-14 08:30,14,491.5,493,490,490,95
20160901|2016-03-14 09:00,14,490.25,493.5,490.25,493,24
20160901|2016-03-14 09:30,14,493.75,494.25,492.75,494,119
20160901|2016-03-14 10:00,14,494,496,494,495,278
20160901|2016-03-14 10:30,14,494.75,495.75,493.25,493.5,93
20160901|2016-03-14 11:00,14,494,495.5,494,495.5,22
20160901|2016-03-14 11:30,14,495.25,495.5,494.5,494.5,23
20160901|2016-03-14 12:00,14,494.75,495.5,494.5,495.25,15
20160901|2016-03-14 12:30,14,495.5,495.5,493.75,495,56
20160901|2016-03-14 13:00,14,495,495.25,494.5,494.75,68
20160901|2016-03-14 19:00,15,494.25,494.5,494.25,494.5,3
20160901|2016-03-14 19:30,15,495,495.25,495,495.25,6
20160901|2016-03-14 21:00,15,494.75,494.75,494.25,494.5,4
20160901|2016-03-15 00:30,15,494,494,494,494,1
20160901|2016-03-15 02:30,15,494,494,494,494,2
20160901|2016-03-15 04:00,15,494.5,494.75,494.25,494.25,12
20160901|2016-03-15 04:30,15,494.25,494.25,494.25,494.25,10
20160901|2016-03-15 05:00,15,494.25,494.25,494.25,494.25,9
20160901|2016-03-15 05:30,15,494.25,494.25,494.25,494.25,1
20160901|2016-03-15 06:30,15,494.5,494.5,494,494,9
20160901|2016-03-15 07:00,15,493,493,492.75,492.75,11
20160901|2016-03-15 07:30,15,492.25,492.25,491.5,491.75,15
20160901|2016-03-15 08:30,15,491.75,492.5,489.75,490.75,124
20160901|2016-03-15 09:00,15,490.75,491.25,490,490.75,78
20160901|2016-03-15 09:30,15,490.75,492,490.75,491.75,66
20160901|2016-03-15 10:00,15,491.5,492.5,491.5,492.5,82
20160901|2016-03-15 10:30,15,492.5,493,491.25,491.5,124
20160901|2016-03-15 11:00,15,492.25,493.5,492.25,492.5,192
20160901|2016-03-15 11:30,15,493,493.25,493,493,20
20160901|2016-03-15 12:00,15,493.25,494,493.25,493.75,58
20160901|2016-03-15 12:30,15,493.75,494.25,493,494,205
20160901|2016-03-15 13:00,15,493.75,494.5,493.5,493.5,192
20160901|2016-03-15 21:00,16,493.5,493.5,493.5,493.5,1
20160901|2016-03-16 02:00,16,492.25,492.25,492.25,492.25,25
20160901|2016-03-16 02:30,16,492.25,492.25,492.25,492.25,51
20160901|2016-03-16 03:00,16,492.25,492.25,492.25,492.25,23
20160901|2016-03-16 03:30,16,492.25,492.25,492.25,492.25,152
20160901|2016-03-16 04:00,16,492.25,492.5,492.25,492.5,386
20160901|2016-03-16 04:30,16,492.75,492.75,492.5,492.75,14
20160901|2016-03-16 05:00,16,492.5,492.75,492.5,492.75,62
20160901|2016-03-16 05:30,16,492.75,492.75,492.75,492.75,45
20160901|2016-03-16 06:00,16,492.5,492.5,492.25,492.25,8
20160901|2016-03-16 06:30,16,492.25,492.25,492.25,492.25,12
20160901|2016-03-16 07:00,16,492.25,492.5,492.25,492.5,105
20160901|2016-03-16 07:30,16,492.25,492.5,492.25,492.25,8
20160901|2016-03-16 08:30,16,492.25,492.5,487.5,488.25,327
20160901|2016-03-16 09:00,16,488.25,490,488.25,489.25,39
20160901|2016-03-16 09:30,16,489,489.75,488.25,489,22
20160901|2016-03-16 10:00,16,489.25,490,488.75,490,53
20160901|2016-03-16 10:30,16,490,490.5,489.5,489.75,56
20160901|2016-03-16 11:00,16,490.25,490.75,490,490,27
20160901|2016-03-16 11:30,16,490.25,490.25,489.75,489.75,42
20160901|2016-03-16 12:00,16,490,490,489,489.5,28
20160901|2016-03-16 12:30,16,489.5,489.5,488.5,488.75,28
20160901|2016-03-16 13:00,16,489.25,489.5,487.75,488.5,126
20160901|2016-03-16 19:00,17,489,489,488.5,488.5,2
20160901|2016-03-16 20:30,17,489,489,489,489,1
20160901|2016-03-17 02:30,17,489.75,490.25,489.75,490.25,17
20160901|2016-03-17 03:00,17,490.75,491,490.75,491,9
20160901|2016-03-17 03:30,17,491,491,491,491,1
20160901|2016-03-17 04:00,17,491,491.25,491,491.25,5
20160901|2016-03-17 04:30,17,491,491,491,491,10
20160901|2016-03-17 05:00,17,491.5,492,491.5,491.5,19
20160901|2016-03-17 05:30,17,491.5,491.5,491.5,491.5,1
20160901|2016-03-17 06:00,17,492.25,492.25,492.25,492.25,2
20160901|2016-03-17 06:30,17,492,492,492,492,2
20160901|2016-03-17 07:00,17,492.25,492.25,492.25,492.25,3
20160901|2016-03-17 08:30,17,491.75,493,490.25,490.5,159
20160901|2016-03-17 09:00,17,490.5,491.5,489.5,490,69
20160901|2016-03-17 09:30,17,489.75,490.5,481.25,482.25,463
20160901|2016-03-17 10:00,17,482.5,483.5,480.75,482.5,297
20160901|2016-03-17 10:30,17,482.75,482.75,481,481.75,123
20160901|2016-03-17 11:00,17,481.75,481.75,478,480.5,362
20160901|2016-03-17 11:30,17,480.5,480.5,477.75,479.25,178
20160901|2016-03-17 12:00,17,479.5,480.5,478.75,479.5,79
20160901|2016-03-17 12:30,17,480,480,478.25,479,224
20160901|2016-03-17 13:00,17,479,480.75,478.5,479.5,224
20160901|2016-03-17 19:00,18,480,480,480,480,2
20160901|2016-03-17 20:30,18,479.75,479.75,479.75,479.75,1
20160901|2016-03-17 21:00,18,479.75,480,479.75,480,4
20160901|2016-03-17 22:00,18,479.5,479.5,479.5,479.5,2
20160901|2016-03-17 22:30,18,479.75,479.75,479.75,479.75,3
20160901|2016-03-17 23:30,18,480,480,480,480,3
20160901|2016-03-18 02:30,18,480.5,480.5,480.5,480.5,1
20160901|2016-03-18 03:30,18,480.25,480.25,479.75,480.25,22
20160901|2016-03-18 04:00,18,480.25,480.25,480.25,480.25,1
20160901|2016-03-18 04:30,18,480,480.5,479.5,479.5,139
20160901|2016-03-18 05:00,18,479.5,479.5,479.25,479.25,4
20160901|2016-03-18 05:30,18,479.75,479.75,479.75,479.75,1
20160901|2016-03-18 06:00,18,480.25,480.25,480.25,480.25,9
20160901|2016-03-18 06:30,18,480.25,480.25,480.25,480.25,44
20160901|2016-03-18 07:00,18,479.25,479.5,479,479.5,4
20160901|2016-03-18 07:30,18,478.5,478.5,478.5,478.5,1
20160901|2016-03-18 08:30,18,479,479.5,477.25,477.75,123
20160901|2016-03-18 09:00,18,477.75,478.5,477,478.5,38
20160901|2016-03-18 09:30,18,478.75,479.75,478,478,77
20160901|2016-03-18 10:00,18,477.75,478,476,477.25,194
20160901|2016-03-18 10:30,18,477,477.25,475.5,476.25,133
20160901|2016-03-18 11:00,18,476.25,476.5,475,475.5,88
20160901|2016-03-18 11:30,18,475.25,477,475,477,68
20160901|2016-03-18 12:00,18,477,477.25,476.5,476.75,88
20160901|2016-03-18 12:30,18,477,478.25,476.5,478,66
20160901|2016-03-18 13:00,18,478.75,481,478.75,481,188
20160901|2016-03-20 19:00,21,485.25,485.25,484,484.25,11
20160901|2016-03-20 19:30,21,483.5,483.5,483.5,483.5,3
20160901|2016-03-20 20:00,21,483.5,483.5,483,483.25,49
20160901|2016-03-20 20:30,21,483.25,483.75,483.25,483.25,13
20160901|2016-03-20 21:00,21,483.75,483.75,483.75,483.75,11
20160901|2016-03-20 21:30,21,484,484,484,484,14
20160901|2016-03-21 00:00,21,482.75,482.75,482.75,482.75,2
20160901|2016-03-21 02:00,21,482,482,482,482,1
20160901|2016-03-21 02:30,21,482,482,482,482,1
20160901|2016-03-21 03:00,21,482,482.5,481.75,482.5,20
20160901|2016-03-21 03:30,21,482.5,483,482.5,483,10
20160901|2016-03-21 04:00,21,482.25,482.75,482.25,482.75,3
20160901|2016-03-21 05:30,21,483,483,483,483,2
20160901|2016-03-21 06:30,21,484.5,484.5,484.5,484.5,1
20160901|2016-03-21 07:00,21,484,484,484,484,5
20160901|2016-03-21 08:30,21,484,488.25,484,484.75,210
20160901|2016-03-21 09:00,21,485,486.75,484.5,484.5,155
20160901|2016-03-21 09:30,21,484.5,484.5,481.5,482.5,135
20160901|2016-03-21 10:00,21,483,483.5,480.75,483.25,91
20160901|2016-03-21 10:30,21,483.5,484.25,483.25,484.25,22
20160901|2016-03-21 11:00,21,484,484.75,484,484.5,12
20160901|2016-03-21 11:30,21,484.5,484.5,483.25,483.75,14
20160901|2016-03-21 12:00,21,483,483.25,482.5,483,15
20160901|2016-03-21 12:30,21,483,484.5,482.25,483.75,53
20160901|2016-03-21 13:00,21,484.25,484.5,483,483.5,92
20160901|2016-03-21 19:00,22,483.5,483.5,483,483,4
20160901|2016-03-21 19:30,22,484.75,484.75,484.75,484.75,1
20160901|2016-03-21 20:00,22,486.75,486.75,486.75,486.75,2
20160901|2016-03-21 20:30,22,485.25,485.25,485.25,485.25,2
20160901|2016-03-21 23:00,22,487,487.25,487,487.25,2
20160901|2016-03-21 23:30,22,487.25,487.25,487.25,487.25,1
20160901|2016-03-22 01:00,22,487.5,487.5,487.5,487.5,1
20160901|2016-03-22 02:00,22,486.75,486.75,486.75,486.75,1
20160901|2016-03-22 03:00,22,486.75,486.75,486.25,486.25,16
20160901|2016-03-22 04:30,22,485.25,486,485.25,486,3
20160901|2016-03-22 05:00,22,486.25,486.25,486.25,486.25,3
20160901|2016-03-22 06:00,22,487.25,487.25,487.25,487.25,1
20160901|2016-03-22 06:30,22,486.75,486.75,486.5,486.5,28
20160901|2016-03-22 07:00,22,486,486,485.5,485.5,6
20160901|2016-03-22 07:30,22,485.25,485.25,484.75,484.75,4
20160901|2016-03-22 08:30,22,485,486.75,484.25,484.75,205
20160901|2016-03-22 09:00,22,484.25,486.25,483.5,486.25,65
20160901|2016-03-22 09:30,22,485.25,486,484.25,485.5,48
20160901|2016-03-22 10:00,22,485.5,487.5,485.25,487,85
20160901|2016-03-22 10:30,22,487.25,487.25,483.25,484,78
20160901|2016-03-22 11:00,22,484,484.25,481.25,483,125
20160901|2016-03-22 11:30,22,483,483.75,483,483.75,92
20160901|2016-03-22 12:00,22,483.75,486,483.5,486,23
20160901|2016-03-22 12:30,22,486.5,486.5,483.5,483.5,54
20160901|2016-03-22 13:00,22,483.5,485.5,483,485,84
20160901|2016-03-22 19:00,23,485,485.5,485,485.25,4
20160901|2016-03-22 21:30,23,484.5,484.75,484.5,484.75,7
20160901|2016-03-22 23:30,23,484.75,484.75,484.75,484.75,2
20160901|2016-03-23 02:30,23,484.5,484.5,484.5,484.5,2
20160901|2016-03-23 04:30,23,484,484,484,484,1
20160901|2016-03-23 05:00,23,484.5,484.5,484.5,484.5,2
20160901|2016-03-23 05:30,23,484,484,484,484,6
20160901|2016-03-23 06:00,23,483.75,483.75,482.25,482.25,7
20160901|2016-03-23 06:30,23,482.5,482.5,482.5,482.5,1
20160901|2016-03-23 07:00,23,482,482,482,482,5
20160901|2016-03-23 07:30,23,481.75,482,481.75,481.75,12
20160901|2016-03-23 08:30,23,481.75,483.25,480.75,482.5,143
20160901|2016-03-23 09:00,23,482.25,484,481.75,483.5,76
20160901|2016-03-23 09:30,23,483,484,482.25,484,57
20160901|2016-03-23 10:00,23,483.75,483.75,481.5,481.75,152
20160901|2016-03-23 10:30,23,481.5,481.75,481.25,481.75,52
20160901|2016-03-23 11:00,23,481.5,481.75,480.75,480.75,55
20160901|2016-03-23 11:30,23,480.75,482.25,480.75,481.5,108
20160901|2016-03-23 12:00,23,481.25,482.5,481.25,482,68
20160901|2016-03-23 12:30,23,481.5,481.5,481,481.25,61
20160901|2016-03-23 13:00,23,481.5,481.5,480.5,481,125
20160901|2016-03-23 21:00,24,480.25,480.25,480.25,480.25,1
20160901|2016-03-23 22:00,24,480.5,480.5,480.5,480.5,1
20160901|2016-03-24 01:00,24,482,482,482,482,1
20160901|2016-03-24 01:30,24,481.75,481.75,481.75,481.75,1
20160901|2016-03-24 02:30,24,481,481,481,481,2
20160901|2016-03-24 03:00,24,481,481,481,481,2
20160901|2016-03-24 04:00,24,481.5,481.5,481.5,481.5,3
20160901|2016-03-24 04:30,24,481.5,481.5,481,481,6
20160901|2016-03-24 05:00,24,481,481,480.5,480.5,4
20160901|2016-03-24 05:30,24,480,480,479,479,11
20160901|2016-03-24 06:00,24,479,479,478.75,478.75,14
20160901|2016-03-24 06:30,24,478.75,479,478.75,478.75,83
20160901|2016-03-24 07:00,24,478.75,478.75,478.75,478.75,5
20160901|2016-03-24 07:30,24,479.25,479.25,478.5,479.25,26
20160901|2016-03-24 08:30,24,478.25,479.25,476.5,478.5,181
20160901|2016-03-24 09:00,24,478,478.75,477,477,28
20160901|2016-03-24 09:30,24,478,479.25,477.5,478.75,64
20160901|2016-03-24 10:00,24,478.75,479.75,478.75,479.75,43
20160901|2016-03-24 10:30,24,479.5,479.5,478.75,479,24
20160901|2016-03-24 11:00,24,479,479,478.75,478.75,121
20160901|2016-03-24 11:30,24,478.25,479,478.25,479,37
20160901|2016-03-24 12:00,24,478.75,479.5,478.75,479.5,22
20160901|2016-03-24 12:30,24,479.5,480,479.5,479.75,143
20160901|2016-03-24 13:00,24,480,481,480,480,195
20160901|2016-03-27 19:00,28,482.75,483.5,482.25,482.25,110
20160901|2016-03-27 20:00,28,482,482,482,482,5
20160901|2016-03-27 22:30,28,482.25,482.25,482.25,482.25,17
20160901|2016-03-27 23:30,28,482.25,482.25,482.25,482.25,4
20160901|2016-03-28 03:30,28,482.25,482.25,482,482,20
20160901|2016-03-28 04:30,28,482,482,482,482,2
20160901|2016-03-28 05:00,28,482,482,482,482,1
20160901|2016-03-28 05:30,28,482,482,482,482,1
20160901|2016-03-28 06:30,28,482,482,482,482,1
20160901|2016-03-28 07:00,28,482,482,482,482,3
20160901|2016-03-28 07:30,28,482.5,483.25,482.5,483.25,4
20160901|2016-03-28 08:30,28,483.25,489,482.25,487.75,280
20160901|2016-03-28 09:00,28,488.5,490.5,488.25,488.75,90
20160901|2016-03-28 09:30,28,489.5,492,489.25,491.75,108
20160901|2016-03-28 10:00,28,492.25,493.75,492.25,492.75,225
20160901|2016-03-28 10:30,28,493,493,490.75,491.5,200
20160901|2016-03-28 11:00,28,491.75,492.25,490.25,490.25,51
20160901|2016-03-28 11:30,28,490.5,491.75,490,490.5,56
20160901|2016-03-28 12:00,28,490.5,490.5,487.5,488.5,87
20160901|2016-03-28 12:30,28,488.75,490,488.75,489.75,119
20160901|2016-03-28 13:00,28,489,489.25,487.5,488,56
20160901|2016-03-28 19:00,29,488,488.75,488,488.75,5
20160901|2016-03-28 20:00,29,490,490,490,490,1
20160901|2016-03-28 20:30,29,489.5,489.5,489.25,489.25,6
20160901|2016-03-28 21:30,29,490.25,490.75,490.25,490.75,2
20160901|2016-03-29 02:00,29,489.5,489.5,488.75,488.75,6
20160901|2016-03-29 02:30,29,488.75,488.75,488.75,488.75,3
20160901|2016-03-29 03:00,29,488.5,488.5,488.5,488.5,1
20160901|2016-03-29 03:30,29,488.5,488.5,488.5,488.5,1
20160901|2016-03-29 04:30,29,489.25,489.25,489.25,489.25,36
20160901|2016-03-29 05:00,29,489.5,489.5,489.5,489.5,1
20160901|2016-03-29 05:30,29,490.5,490.5,490.25,490.5,3
20160901|2016-03-29 06:00,29,490.75,490.75,490.25,490.25,4
20160901|2016-03-29 07:00,29,490,490,490,490,6
20160901|2016-03-29 07:30,29,489,489,489,489,6
20160901|2016-03-29 08:30,29,489.5,489.75,488,489.5,52
20160901|2016-03-29 09:00,29,489.75,491,489.25,489.25,124
20160901|2016-03-29 09:30,29,489.25,492.5,489.25,491.75,79
20160901|2016-03-29 10:00,29,491,492.5,491,492.5,153
20160901|2016-03-29 10:30,29,493,493.75,492.5,493.25,105
20160901|2016-03-29 11:00,29,494,494,493,493,78
20160901|2016-03-29 11:30,29,492.75,493.5,492.5,493,73
20160901|2016-03-29 12:00,29,492.75,493,492,493,25
20160901|2016-03-29 12:30,29,493.25,493.25,492.5,493,136
20160901|2016-03-29 13:00,29,492.75,494,492.25,492.75,113
20160901|2016-03-29 19:00,30,492.75,492.75,492.5,492.5,4
20160901|2016-03-29 21:00,30,492.75,493.25,492.75,493.25,5
20160901|2016-03-29 21:30,30,493,493,492.75,493,3
20160901|2016-03-29 22:00,30,493,493,493,493,1
20160901|2016-03-29 22:30,30,493,493,493,493,1
20160901|2016-03-29 23:30,30,493,493.25,493,493.25,4
20160901|2016-03-30 00:30,30,493.25,493.25,493.25,493.25,3
20160901|2016-03-30 01:00,30,493.25,493.25,493.25,493.25,3
20160901|2016-03-30 01:30,30,493.25,493.25,493.25,493.25,1
20160901|2016-03-30 02:30,30,493.25,493.25,493.25,493.25,24
20160901|2016-03-30 03:00,30,493,493,492.5,492.75,12
20160901|2016-03-30 03:30,30,492.75,492.75,492.75,492.75,2
20160901|2016-03-30 04:00,30,492.75,492.75,492.75,492.75,5
20160901|2016-03-30 04:30,30,492.5,492.5,492.5,492.5,2
20160901|2016-03-30 05:00,30,492.5,492.5,492.5,492.5,2
20160901|2016-03-30 05:30,30,492.75,492.75,492.75,492.75,3
20160901|2016-03-30 06:00,30,492.75,492.75,492.75,492.75,4
20160901|2016-03-30 06:30,30,492.25,492.25,492,492,5
20160901|2016-03-30 07:00,30,492,492.5,491.25,492.25,36
20160901|2016-03-30 07:30,30,492.5,493,492.5,492.75,3
20160901|2016-03-30 08:30,30,492,493.75,483,486.25,287
20160901|2016-03-30 09:00,30,486.25,486.25,483.75,484,152
20160901|2016-03-30 09:30,30,483.5,483.75,482,482.5,272
20160901|2016-03-30 10:00,30,482.75,483.25,482,482.5,48
20160901|2016-03-30 10:30,30,482.25,484.5,481.5,483,285
20160901|2016-03-30 11:00,30,482.5,482.5,480.5,481.5,107
20160901|2016-03-30 11:30,30,481.75,482.5,481.5,481.75,66
20160901|2016-03-30 12:00,30,481.75,482,481,481.75,60
20160901|2016-03-30 12:30,30,482.75,483.25,482.25,483,48
20160901|2016-03-30 13:00,30,483.25,483.25,481.25,481.75,130
20160901|2016-03-30 19:00,31,481.5,481.5,481,481,4
20160901|2016-03-30 19:30,31,481.5,481.5,481.5,481.5,5
20160901|2016-03-30 20:00,31,481.5,481.5,481.5,481.5,1
20160901|2016-03-30 20:30,31,481.75,481.75,481.75,481.75,1
20160901|2016-03-31 00:30,31,481.75,481.75,481.5,481.5,15
20160901|2016-03-31 01:00,31,481.75,481.75,481.75,481.75,1
20160901|2016-03-31 01:30,31,481.5,481.5,481,481,34
20160901|2016-03-31 02:00,31,481.5,481.5,481,481,61
20160901|2016-03-31 02:30,31,480.75,481,480.5,480.5,32
20160901|2016-03-31 03:00,31,480.75,480.75,480.5,480.5,51
20160901|2016-03-31 03:30,31,481,481,480.5,480.5,14
20160901|2016-03-31 04:00,31,480,480,479.75,480,14
20160901|2016-03-31 04:30,31,480.25,480.25,480.25,480.25,1
20160901|2016-03-31 05:30,31,479.75,479.75,479.5,479.5,7
20160901|2016-03-31 06:00,31,479.75,480,479.75,480,6
20160901|2016-03-31 06:30,31,480,480.25,480,480.25,3
20160901|2016-03-31 07:00,31,480.25,480.5,480,480,16
20160901|2016-03-31 07:30,31,480,480.25,480,480.25,4
20160901|2016-03-31 08:30,31,480.5,480.75,476.75,477.75,271
20160901|2016-03-31 09:00,31,478.25,479.75,477.75,478.5,100
20160901|2016-03-31 09:30,31,478,480.5,477.75,479.75,127
20160901|2016-03-31 10:00,31,479.75,479.75,478,478,82
20160901|2016-03-31 10:30,31,478,478.25,476.75,477.5,68
20160901|2016-03-31 11:00,31,477,485.25,472.5,484.25,1029
20160901|2016-03-31 11:30,31,484,484.75,481.75,482.75,155
20160901|2016-03-31 12:00,31,482.75,483,479.75,481,108
20160901|2016-03-31 12:30,31,481.5,483.75,481.5,483.75,78
20160901|2016-03-31 13:00,31,483.75,491.5,483.5,489.5,444
20160901|2016-03-31 19:00,1,489.75,489.75,489.75,489.75,2
20160901|2016-03-31 19:30,1,489.5,490,489.5,490,2
20160901|2016-03-31 21:00,1,489.25,489.25,488.75,488.75,4
20160901|2016-03-31 21:30,1,488.75,488.75,488.75,488.75,10
20160901|2016-04-01 00:00,1,487.75,488,487.75,488,4
20160901|2016-04-01 00:30,1,488,488,487.75,488,4
20160901|2016-04-01 01:00,1,488,488,488,488,30
20160901|2016-04-01 01:30,1,488,488.5,488,488.25,13
20160901|2016-04-01 02:00,1,488.5,488.5,488,488,3
20160901|2016-04-01 02:30,1,488,488.25,488,488.25,12
20160901|2016-04-01 03:30,1,488.25,488.5,488.25,488.5,6
20160901|2016-04-01 04:00,1,488.25,488.25,488,488.25,6
20160901|2016-04-01 04:30,1,488,488.25,487.75,487.75,12
20160901|2016-04-01 05:00,1,487.75,487.75,487.5,487.5,6
20160901|2016-04-01 05:30,1,487.75,487.75,487.25,487.25,11
20160901|2016-04-01 06:00,1,487.25,487.25,487.25,487.25,2
20160901|2016-04-01 07:00,1,487,487,485.5,485.5,27
20160901|2016-04-01 07:30,1,484.75,484.75,484.5,484.75,111
20160901|2016-04-01 08:30,1,484.25,490,482.75,490,427
20160901|2016-04-01 09:00,1,490,490,486.75,488.25,205
20160901|2016-04-01 09:30,1,488,491,487,489,144
20160901|2016-04-01 10:00,1,489,489.25,488,489.25,115
20160901|2016-04-01 10:30,1,489,489.25,487.75,488.5,84
20160901|2016-04-01 11:00,1,488.75,490,488.75,489.25,69
20160901|2016-04-01 11:30,1,489.25,489.25,488.75,488.75,65
20160901|2016-04-01 12:00,1,488.25,488.75,487.75,488.5,38
20160901|2016-04-01 12:30,1,488.75,489.5,486.75,489.5,236
20160901|2016-04-01 13:00,1,489.75,492.75,488.75,490.75,135
20160901|2016-04-03 19:00,4,491.75,495,491.25,495,39
20160901|2016-04-03 19:30,4,495,495.75,494.75,494.75,34
20160901|2016-04-03 21:30,4,493,493,493,493,4
20160901|2016-04-03 23:00,4,493.25,493.5,493.25,493.5,10
20160901|2016-04-03 23:30,4,493.25,493.25,493.25,493.25,2
20160901|2016-04-04 00:00,4,493.25,493.25,493.25,493.25,3
20160901|2016-04-04 00:30,4,492.25,492.25,492,492.25,7
20160901|2016-04-04 01:00,4,492.25,492.25,492.25,492.25,1
20160901|2016-04-04 02:30,4,491.75,491.75,491.75,491.75,1
20160901|2016-04-04 03:30,4,492.5,492.5,492,492.5,11
20160901|2016-04-04 04:00,4,492.25,492.5,492.25,492.25,5
20160901|2016-04-04 04:30,4,492.25,492.25,492.25,492.25,4
20160901|2016-04-04 05:00,4,492.25,492.75,492.25,492.75,9
20160901|2016-04-04 05:30,4,493.25,493.25,493.25,493.25,2
20160901|2016-04-04 06:00,4,493.5,493.5,492.75,492.75,8
20160901|2016-04-04 06:30,4,492.75,492.75,490.25,490.25,19
20160901|2016-04-04 07:00,4,490,490.25,489.25,489.75,15
20160901|2016-04-04 07:30,4,489.75,489.75,489.75,489.75,4
20160901|2016-04-04 08:30,4,490.25,492.25,489,490.5,104
20160901|2016-04-04 09:00,4,490.75,491.75,489.25,491,65
20160901|2016-04-04 09:30,4,491,491.75,487.5,489.25,87
20160901|2016-04-04 10:00,4,488.25,489.75,487.25,489,64
20160901|2016-04-04 10:30,4,489,490,487.25,488.5,98
20160901|2016-04-04 11:00,4,488.5,489,486.5,487.75,54
20160901|2016-04-04 11:30,4,487.5,488.25,487.25,488.25,44
20160901|2016-04-04 12:00,4,488.5,489.5,487.75,489.5,85
20160901|2016-04-04 12:30,4,490.25,491.5,489.75,491.5,67
20160901|2016-04-04 13:00,4,491,491.25,490,491,106
20160901|2016-04-04 19:30,5,491.25,491.25,491.25,491.25,1
20160901|2016-04-04 22:30,5,492,492,491.75,491.75,2
20160901|2016-04-05 00:30,5,492.25,492.25,492.25,492.25,1
20160901|2016-04-05 01:30,5,491,491,490,490,3
20160901|2016-04-05 02:00,5,489.25,489.25,489,489.25,8
20160901|2016-04-05 02:30,5,488.5,488.5,488.5,488.5,2
20160901|2016-04-05 03:00,5,488.25,488.25,488,488,3
20160901|2016-04-05 03:30,5,488,488,488,488,3
20160901|2016-04-05 04:00,5,487.75,487.75,487.75,487.75,10
20160901|2016-04-05 04:30,5,487.25,487.75,487.25,487.5,42
20160901|2016-04-05 05:00,5,487.5,487.75,487.5,487.5,42
20160901|2016-04-05 06:30,5,488,488,488,488,1
20160901|2016-04-05 07:00,5,488,488.25,488,488.25,58
20160901|2016-04-05 07:30,5,487.75,487.75,487.5,487.5,3
20160901|2016-04-05 08:30,5,488.5,489.25,486.5,487.5,176
20160901|2016-04-05 09:00,5,486.75,489.75,486.25,489.75,66
20160901|2016-04-05 09:30,5,490,491,488.75,488.75,57
20160901|2016-04-05 10:00,5,490,491,489.25,490.75,154
20160901|2016-04-05 10:30,5,490.5,491,490.25,490.75,45
20160901|2016-04-05 11:00,5,490.25,491.25,489.75,491.25,52
20160901|2016-04-05 11:30,5,491.25,491.25,489,489.25,72
20160901|2016-04-05 12:00,5,489.25,489.5,488.25,489.25,41
20160901|2016-04-05 12:30,5,489.25,489.25,488.25,488.75,129
20160901|2016-04-05 13:00,5,488.5,490.75,488.5,490.75,194
20160901|2016-04-05 19:00,6,489,489,488.5,488.5,10
20160901|2016-04-05 20:00,6,488.5,488.5,488.5,488.5,1
20160901|2016-04-05 23:00,6,487.75,487.75,487.5,487.75,5
20160901|2016-04-05 23:30,6,488,488,488,488,1
20160901|2016-04-06 00:00,6,487.5,487.5,487.5,487.5,1
20160901|2016-04-06 01:00,6,487,487.25,487,487.25,2
20160901|2016-04-06 01:30,6,487.5,487.5,486.75,486.75,37
20160901|2016-04-06 02:00,6,486.5,486.5,486.5,486.5,1
20160901|2016-04-06 02:30,6,486.5,486.75,486.25,486.5,8
20160901|2016-04-06 03:00,6,486.25,486.5,485.75,486.5,14
20160901|2016-04-06 03:30,6,486.5,486.5,485.25,485.5,26
20160901|2016-04-06 04:00,6,485.25,485.5,485,485.5,8
20160901|2016-04-06 04:30,6,485,485.25,485,485,9
20160901|2016-04-06 05:00,6,485.25,485.5,485,485,7
20160901|2016-04-06 05:30,6,485.25,485.25,484.5,485,20
20160901|2016-04-06 06:30,6,484.5,484.75,484.5,484.75,4
20160901|2016-04-06 07:00,6,484.5,485.5,484.5,485,13
20160901|2016-04-06 07:30,6,484.75,484.75,484.5,484.5,2
20160901|2016-04-06 08:30,6,484.25,484.25,480.5,482,178
20160901|2016-04-06 09:00,6,482,482,479.5,480,263
20160901|2016-04-06 09:30,6,480.25,480.25,478.25,479.5,175
20160901|2016-04-06 10:00,6,479.5,480.5,479.25,480.5,164
20160901|2016-04-06 10:30,6,480.75,482.25,480.75,481.75,154
20160901|2016-04-06 11:00,6,482,482,480.25,480.25,64
20160901|2016-04-06 11:30,6,480.5,480.5,479.75,480.25,53
20160901|2016-04-06 12:00,6,480,480.25,479.5,479.75,30
20160901|2016-04-06 12:30,6,479.5,481.5,479.5,481,54
20160901|2016-04-06 13:00,6,481,481.5,479,479.5,112
20160901|2016-04-06 19:00,7,480,480,479.25,479.25,30
20160901|2016-04-06 19:30,7,478.75,480.5,478.75,480.5,10
20160901|2016-04-06 20:00,7,480.5,481,480.25,480.25,5
20160901|2016-04-06 20:30,7,480.25,480.25,480.25,480.25,1
20160901|2016-04-06 21:30,7,480.25,480.25,480.25,480.25,20
20160901|2016-04-07 00:00,7,480.25,480.25,480.25,480.25,1
20160901|2016-04-07 00:30,7,480.75,481.25,480.75,481.25,2
20160901|2016-04-07 01:00,7,481.25,481.5,481.25,481.5,22
20160901|2016-04-07 01:30,7,481.25,481.5,481.25,481.5,160
20160901|2016-04-07 02:00,7,481.5,481.5,481.5,481.5,21
20160901|2016-04-07 02:30,7,481.25,481.25,481,481,24
20160901|2016-04-07 03:00,7,481,481,480.75,480.75,19
20160901|2016-04-07 03:30,7,480.5,480.5,480.5,480.5,2
20160901|2016-04-07 04:00,7,480,480,480,480,4
20160901|2016-04-07 04:30,7,480,480.25,479.75,479.75,25
20160901|2016-04-07 05:00,7,479.5,479.5,479.25,479.25,7
20160901|2016-04-07 05:30,7,478.5,478.5,478.25,478.25,5
20160901|2016-04-07 06:00,7,478.75,479.5,478.5,479.25,8
20160901|2016-04-07 06:30,7,479.25,479.25,478.25,478.75,16
20160901|2016-04-07 07:00,7,478.5,478.75,478.25,478.5,7
20160901|2016-04-07 07:30,7,478,478,477,477,43
20160901|2016-04-07 08:30,7,477.75,478.25,476,476.25,473
20160901|2016-04-07 09:00,7,476,477.75,475.75,476.75,247
20160901|2016-04-07 09:30,7,476.5,477.25,476.25,476.5,105
20160901|2016-04-07 10:00,7,477,477.75,476.75,476.75,77
20160901|2016-04-07 10:30,7,477,478.25,477,478,47
20160901|2016-04-07 11:00,7,477,478.25,477,477.75,81
20160901|2016-04-07 11:30,7,477,477.25,476.5,476.75,50
20160901|2016-04-07 12:00,7,476.75,476.75,476,476.25,53
20160901|2016-04-07 12:30,7,476.25,476.25,475.75,476,84
20160901|2016-04-07 13:00,7,475.75,476,474,474.75,141
20160901|2016-04-07 19:00,8,474,474,473.25,473.25,32
20160901|2016-04-07 21:00,8,473.75,473.75,473.75,473.75,5
20160901|2016-04-07 21:30,8,474,475.25,474,474.25,17
20160901|2016-04-07 22:00,8,474.75,474.75,473.75,474,10
20160901|2016-04-07 23:30,8,474,474,474,474,3
20160901|2016-04-08 00:00,8,474,474,474,474,2
20160901|2016-04-08 00:30,8,474.25,474.25,474.25,474.25,1
20160901|2016-04-08 01:00,8,475,475,474.75,474.75,2
20160901|2016-04-08 02:30,8,475,475.25,474.75,475.25,32
20160901|2016-04-08 03:00,8,476,476.25,476,476.25,34
20160901|2016-04-08 03:30,8,476,476,476,476,1
20160901|2016-04-08 04:00,8,476,476.25,475.75,475.75,76
20160901|2016-04-08 05:00,8,477,477,477,477,1
20160901|2016-04-08 05:30,8,476.75,476.75,476.75,476.75,1
20160901|2016-04-08 06:00,8,476.75,477,476.75,476.75,34
20160901|2016-04-08 06:30,8,476.75,477.5,476.75,477.5,6
20160901|2016-04-08 07:00,8,477.25,477.25,476.75,476.75,2
20160901|2016-04-08 07:30,8,476.75,477.25,476.75,477.25,3
20160901|2016-04-08 08:30,8,477,478.75,475.25,475.25,76
20160901|2016-04-08 09:00,8,475.75,478.5,475.75,477.5,45
20160901|2016-04-08 09:30,8,478.25,479,476.75,477.25,134
20160901|2016-04-08 10:00,8,477,478.25,476.25,476.75,45
20160901|2016-04-08 10:30,8,476.75,477.25,476.25,477.25,35
20160901|2016-04-08 11:00,8,477,477.25,476.5,476.5,61
20160901|2016-04-08 11:30,8,476.75,477,476,476.75,47
20160901|2016-04-08 12:00,8,476.5,477.5,476.5,477,22
20160901|2016-04-08 12:30,8,476.75,477.25,476,476.75,81
20160901|2016-04-08 13:00,8,476.25,478.5,475,475.75,200
20160901|2016-04-10 19:00,11,473.25,473.25,470,470,32
20160901|2016-04-10 19:30,11,470.25,470.25,469.75,470.25,5
20160901|2016-04-10 20:00,11,470.25,470.25,470.25,470.25,5
20160901|2016-04-10 21:00,11,470.25,470.25,470,470,5
20160901|2016-04-10 21:30,11,471.5,471.5,471.5,471.5,5
20160901|2016-04-10 22:00,11,471.25,472,471.25,472,6
20160901|2016-04-10 22:30,11,471.5,471.5,471.5,471.5,3
20160901|2016-04-10 23:00,11,471.75,471.75,471.5,471.5,2
20160901|2016-04-10 23:30,11,471,471,471,471,2
20160901|2016-04-11 00:30,11,471,471,471,471,1
20160901|2016-04-11 01:00,11,471,471.25,471,471.25,2
20160901|2016-04-11 01:30,11,471.25,471.75,471.25,471.5,3
20160901|2016-04-11 02:00,11,471.25,471.25,470.5,470.75,15
20160901|2016-04-11 02:30,11,470.75,470.75,470,470,106
20160901|2016-04-11 03:30,11,470.25,470.75,470.25,470.75,6
20160901|2016-04-11 04:00,11,471,472.25,471,472.25,141
20160901|2016-04-11 04:30,11,471.75,471.75,471.5,471.5,2
20160901|2016-04-11 05:00,11,471.5,471.75,471.5,471.75,3
20160901|2016-04-11 05:30,11,471.5,471.5,471.5,471.5,4
20160901|2016-04-11 06:30,11,471.5,471.5,471.5,471.5,1
20160901|2016-04-11 07:00,11,470.75,471,470.75,471,4
20160901|2016-04-11 07:30,11,470.75,470.75,470.25,470.25,9
20160901|2016-04-11 08:30,11,470.25,471,466.75,467.75,528
20160901|2016-04-11 09:00,11,467.25,468.75,467,468.25,75
20160901|2016-04-11 09:30,11,467.75,468.25,464.5,465,765
20160901|2016-04-11 10:00,11,465,465.5,463.25,463.5,390
20160901|2016-04-11 10:30,11,463.5,465.25,463.25,464.25,284
20160901|2016-04-11 11:00,11,464,464.5,463.5,463.5,66
20160901|2016-04-11 11:30,11,463.75,464.25,463.25,463.75,96
20160901|2016-04-11 12:00,11,463.75,463.75,463.25,463.25,27
20160901|2016-04-11 12:30,11,463.25,463.5,463,463.25,117
20160901|2016-04-11 13:00,11,463.25,464.25,463.25,464.25,242
20160901|2016-04-11 19:00,12,464.75,464.75,463.5,463.75,32
20160901|2016-04-11 19:30,12,463.5,463.5,463.5,463.5,5
20160901|2016-04-11 20:00,12,463.25,464,463.25,463.75,29
20160901|2016-04-11 20:30,12,463.5,463.75,463.25,463.25,96
20160901|2016-04-11 21:00,12,463.5,463.5,463.5,463.5,48
20160901|2016-04-11 21:30,12,463.75,463.75,463.25,463.25,24
20160901|2016-04-11 22:00,12,463.5,463.5,463.25,463.25,27
20160901|2016-04-11 22:30,12,463.75,463.75,463.25,463.25,4
20160901|2016-04-11 23:00,12,463.75,463.75,463.75,463.75,12
20160901|2016-04-11 23:30,12,463.5,463.75,463.5,463.75,46
20160901|2016-04-12 00:30,12,463.5,463.5,463.25,463.25,3
20160901|2016-04-12 01:00,12,463.5,463.5,463,463.25,305
20160901|2016-04-12 01:30,12,463.5,463.5,463.5,463.5,1
20160901|2016-04-12 02:00,12,463.5,463.5,463.5,463.5,4
20160901|2016-04-12 02:30,12,464.25,464.75,464.25,464.75,24
20160901|2016-04-12 03:00,12,465,465.25,465,465.25,32
20160901|2016-04-12 03:30,12,465.25,466,465.25,466,13
20160901|2016-04-12 04:00,12,465.75,465.75,465.25,465.25,29
20160901|2016-04-12 04:30,12,465.75,466,465.5,465.5,10
20160901|2016-04-12 05:00,12,465.75,466.5,465.75,466.25,177
20160901|2016-04-12 05:30,12,466.5,466.75,466.25,466.75,55
20160901|2016-04-12 06:00,12,466.5,467.5,466.5,467.5,43
20160901|2016-04-12 06:30,12,467.75,467.75,467.25,467.25,2
20160901|2016-04-12 07:00,12,467,467.75,467,467,45
20160901|2016-04-12 07:30,12,467.25,467.25,466.75,466.75,9
20160901|2016-04-12 08:30,12,467.75,469.25,466,467,157
20160901|2016-04-12 09:00,12,467,469,467,468.5,172
20160901|2016-04-12 09:30,12,468.5,470.5,467,470.5,682
20160901|2016-04-12 10:00,12,470.25,472.25,470,471.75,220
20160901|2016-04-12 10:30,12,472,472.5,469.75,469.75,260
20160901|2016-04-12 11:00,12,470,471.75,466.75,468.25,269
20160901|2016-04-12 11:30,12,468,469.25,468,468.25,43
20160901|2016-04-12 12:00,12,468,468.5,467.5,468,154
20160901|2016-04-12 12:30,12,467.75,469,467.25,469,224
20160901|2016-04-12 13:00,12,468.75,469.75,467.25,467.75,210
20160901|2016-04-12 19:00,13,466.75,467,466.75,467,3
20160901|2016-04-12 19:30,13,466,466,466,466,3
20160901|2016-04-12 20:30,13,467,468,467,467.25,54
20160901|2016-04-12 21:00,13,467.25,467.75,467.25,467.75,58
20160901|2016-04-12 21:30,13,467.75,468,467.5,467.5,33
20160901|2016-04-12 22:00,13,467,467.5,467,467.5,16
20160901|2016-04-12 22:30,13,467.5,467.75,467.5,467.75,10
20160901|2016-04-12 23:00,13,468,468,468,468,1
20160901|2016-04-13 00:00,13,468.5,468.5,468.5,468.5,1
20160901|2016-04-13 00:30,13,468.25,468.25,468.25,468.25,2
20160901|2016-04-13 01:00,13,469.25,470,469.25,469.75,10
20160901|2016-04-13 01:30,13,470.25,470.5,470,470.5,12
20160901|2016-04-13 02:00,13,470.75,471,470.5,471,23
20160901|2016-04-13 02:30,13,471.5,471.5,471.5,471.5,28
20160901|2016-04-13 03:00,13,471,471.25,470.75,471.25,14
20160901|2016-04-13 03:30,13,471,471.75,471,471.75,9
20160901|2016-04-13 04:00,13,471.5,472,471.25,471.5,11
20160901|2016-04-13 05:00,13,471.25,471.75,471.25,471.75,29
20160901|2016-04-13 05:30,13,471.75,471.75,471.75,471.75,2
20160901|2016-04-13 06:00,13,472,472.25,472,472.25,35
20160901|2016-04-13 06:30,13,472,472,471.5,471.5,18
20160901|2016-04-13 07:00,13,471.75,472,471.25,471.5,45
20160901|2016-04-13 07:30,13,471.5,471.5,471,471,9
20160901|2016-04-13 08:30,13,471.25,476.75,470.5,475.75,548
20160901|2016-04-13 09:00,13,475.75,481.5,475.75,477.75,479
20160901|2016-04-13 09:30,13,478,479.5,477.75,477.75,113
20160901|2016-04-13 10:00,13,477.75,479,476.25,476.25,113
20160901|2016-04-13 10:30,13,476.25,477,475.75,476.5,125
20160901|2016-04-13 11:00,13,476,478.5,476,478.25,98
20160901|2016-04-13 11:30,13,477.75,478.25,477.5,478,32
20160901|2016-04-13 12:00,13,478.25,478.5,476.75,477.25,65
20160901|2016-04-13 12:30,13,477,480,477,479.5,204
20160901|2016-04-13 13:00,13,480,480,475.75,477.75,314
20160901|2016-04-13 19:00,14,477,478,477,478,9
20160901|2016-04-13 19:30,14,479,479.75,479,479.75,19
20160901|2016-04-13 20:00,14,479.75,479.75,479.75,479.75,7
20160901|2016-04-13 20:30,14,480,480.25,480,480,17
20160901|2016-04-13 21:00,14,480.25,480.5,480.25,480.5,2
20160901|2016-04-13 21:30,14,480.25,480.75,480.25,480.75,6
20160901|2016-04-13 22:00,14,480.5,480.5,480,480,6
20160901|2016-04-14 00:30,14,480,480,479.25,479.25,7
20160901|2016-04-14 01:00,14,478.75,478.75,478.75,478.75,1
20160901|2016-04-14 01:30,14,479,479,478.75,478.75,2
20160901|2016-04-14 02:00,14,479,479,478.25,478.5,76
20160901|2016-04-14 02:30,14,478.25,478.5,478,478.5,61
20160901|2016-04-14 03:00,14,478.25,478.25,477.25,477.25,4
20160901|2016-04-14 03:30,14,477,477,476.75,477,20
20160901|2016-04-14 04:00,14,476.25,476.25,474.25,474.25,32
20160901|2016-04-14 04:30,14,474.5,474.5,474.5,474.5,12
20160901|2016-04-14 05:00,14,474.75,474.75,474.75,474.75,6
20160901|2016-04-14 05:30,14,474.75,475,474.75,475,8
20160901|2016-04-14 06:00,14,475,475.5,475,475.5,22
20160901|2016-04-14 06:30,14,476.5,477,476.5,476.5,15
20160901|2016-04-14 07:00,14,476.75,476.75,476.5,476.75,10
20160901|2016-04-14 07:30,14,476.5,476.75,476.5,476.5,50
20160901|2016-04-14 08:30,14,475.75,479.5,473.25,473.25,439
20160901|2016-04-14 09:00,14,473.5,474,471.75,472,236
20160901|2016-04-14 09:30,14,471.75,474.25,471.75,473.25,183
20160901|2016-04-14 10:00,14,473,474,472.5,472.75,113
20160901|2016-04-14 10:30,14,472.5,474,472.5,473.25,99
20160901|2016-04-14 11:00,14,472.5,472.75,470.5,471,74
20160901|2016-04-14 11:30,14,470.75,472,470.75,471.5,96
20160901|2016-04-14 12:00,14,471.5,474,471.25,474,316
20160901|2016-04-14 12:30,14,474.25,476.25,474,475.75,226
20160901|2016-04-14 13:00,14,476,478,474,475.75,252
20160901|2016-04-14 19:00,15,476,476.5,475.75,475.75,26
20160901|2016-04-14 19:30,15,475.5,475.5,474.5,474.5,4
20160901|2016-04-14 21:00,15,476,476.25,476,476.25,2
20160901|2016-04-14 22:00,15,476.5,476.5,476.25,476.25,5
20160901|2016-04-14 23:30,15,475.75,475.75,475.75,475.75,2
20160901|2016-04-15 00:00,15,476,476.25,476,476.25,2
20160901|2016-04-15 01:00,15,476.75,476.75,476.75,476.75,1
20160901|2016-04-15 01:30,15,476.75,476.75,476.75,476.75,3
20160901|2016-04-15 02:00,15,476.5,476.5,476.25,476.25,2
20160901|2016-04-15 03:00,15,476.5,476.5,476,476,52
20160901|2016-04-15 03:30,15,475.75,476,474.75,474.75,17
20160901|2016-04-15 04:00,15,475,475,474.5,474.5,44
20160901|2016-04-15 04:30,15,475,475,475,475,9
20160901|2016-04-15 05:00,15,474.5,474.75,474.25,474.75,19
20160901|2016-04-15 05:30,15,474.75,475,474.5,474.75,10
20160901|2016-04-15 06:00,15,474.75,475,474.25,475,43
20160901|2016-04-15 06:30,15,475,475,475,475,3
20160901|2016-04-15 07:00,15,474.75,475.25,474.5,474.5,24
20160901|2016-04-15 07:30,15,474.5,474.5,473.75,473.75,40
20160901|2016-04-15 08:30,15,473.75,476,472.5,474,361
20160901|2016-04-15 09:00,15,473.75,478,473.75,475.75,386
20160901|2016-04-15 09:30,15,476,476.75,474.25,476,82
20160901|2016-04-15 10:00,15,476,479,475.75,478.5,219
20160901|2016-04-15 10:30,15,478.5,479.5,477.25,477.75,181
20160901|2016-04-15 11:00,15,477.75,477.75,476.5,477,146
20160901|2016-04-15 11:30,15,477.25,478.75,476.5,478.5,236
20160901|2016-04-15 12:00,15,478.5,479.5,477.75,478.25,217
20160901|2016-04-15 12:30,15,478.5,479,477.75,478,155
20160901|2016-04-15 13:00,15,478,478.75,476.5,477,442
20160901|2016-04-17 19:00,18,478.25,481,478.25,478.5,75
20160901|2016-04-17 19:30,18,478.5,478.75,478.5,478.75,4
20160901|2016-04-17 20:00,18,478.75,480.75,478.75,480.75,32
20160901|2016-04-17 20:30,18,481.25,481.25,480.5,480.5,6
20160901|2016-04-17 21:30,18,481,481.25,481,481.25,29
20160901|2016-04-17 22:00,18,481,481,481,481,1
20160901|2016-04-17 22:30,18,481.25,481.25,481,481.25,59
20160901|2016-04-17 23:00,18,481.75,483.75,481.75,483.75,59
20160901|2016-04-18 00:00,18,483.5,483.5,483.25,483.5,5
20160901|2016-04-18 00:30,18,483.5,483.5,483,483,18
20160901|2016-04-18 01:00,18,483.25,483.25,483.25,483.25,3
20160901|2016-04-18 01:30,18,483.25,483.25,483,483.25,7
20160901|2016-04-18 02:00,18,483.25,483.25,481,481.25,63
20160901|2016-04-18 02:30,18,481,481.75,480.75,480.75,17
20160901|2016-04-18 03:00,18,480.5,480.5,480.25,480.5,3
20160901|2016-04-18 03:30,18,480.5,480.5,478.75,479.25,76
20160901|2016-04-18 04:00,18,480,480.5,479.75,480.5,116
20160901|2016-04-18 04:30,18,480.25,480.25,479.5,479.5,8
20160901|2016-04-18 05:00,18,479.75,481.5,479.75,481.25,46
20160901|2016-04-18 05:30,18,481.25,481.75,481.25,481.5,23
20160901|2016-04-18 06:00,18,481.5,481.75,481,481.5,25
20160901|2016-04-18 06:30,18,481.5,481.5,481.25,481.25,5
20160901|2016-04-18 07:00,18,481.5,481.5,479.5,479.75,49
20160901|2016-04-18 07:30,18,479.75,480,479.5,480,33
20160901|2016-04-18 08:30,18,480.5,482.75,479.5,481,466
20160901|2016-04-18 09:00,18,481.5,485.75,481.5,485.5,598
20160901|2016-04-18 09:30,18,485.25,488.25,484.25,487.75,774
20160901|2016-04-18 10:00,18,488.25,489.5,487.75,487.75,750
20160901|2016-04-18 10:30,18,487.5,490,487.25,489.25,963
20160901|2016-04-18 11:00,18,489.25,492,489,490.5,513
20160901|2016-04-18 11:30,18,490.5,492.25,490.25,492.25,240
20160901|2016-04-18 12:00,18,492.5,493.25,490.5,491,182
20160901|2016-04-18 12:30,18,490.75,491.25,489.25,489.75,287
20160901|2016-04-18 13:00,18,490,491,488,490.5,258
20160901|2016-04-18 19:00,19,489.25,490,489.25,490,7
20160901|2016-04-18 19:30,19,489.5,489.5,489.5,489.5,1
20160901|2016-04-18 20:00,19,490.25,490.75,490.25,490.5,15
20160901|2016-04-18 20:30,19,490,490,490,490,5
20160901|2016-04-18 22:00,19,490.25,490.25,490.25,490.25,2
20160901|2016-04-18 23:00,19,489.5,489.5,489.5,489.5,5
20160901|2016-04-18 23:30,19,489.5,489.5,489.25,489.25,24
20160901|2016-04-19 00:00,19,489.25,489.25,489.25,489.25,20
20160901|2016-04-19 00:30,19,489.25,489.25,488.5,488.5,75
20160901|2016-04-19 01:00,19,488.75,489,488.5,488.75,43
20160901|2016-04-19 01:30,19,489,489.25,489,489.25,25
20160901|2016-04-19 02:00,19,489.5,489.75,489.25,489.75,109
20160901|2016-04-19 02:30,19,489.75,491,489.75,491,6
20160901|2016-04-19 03:00,19,491,491,489.75,489.75,8
20160901|2016-04-19 03:30,19,489.75,489.75,488.75,489.5,85
20160901|2016-04-19 04:00,19,489,489,488.75,488.75,21
20160901|2016-04-19 04:30,19,488.75,488.75,488,488,7
20160901|2016-04-19 05:00,19,488.25,488.25,488.25,488.25,2
20160901|2016-04-19 05:30,19,488.25,488.75,488.25,488.75,3
20160901|2016-04-19 06:00,19,489.25,490,488.75,490,25
20160901|2016-04-19 06:30,19,489.75,490.5,489.75,490.5,11
20160901|2016-04-19 07:00,19,490.5,492.25,490.5,492,51
20160901|2016-04-19 07:30,19,491.5,492,491.5,492,21
20160901|2016-04-19 08:30,19,492.5,497.25,492,494.75,935
20160901|2016-04-19 09:00,19,494.75,495.75,492.5,494.25,641
20160901|2016-04-19 09:30,19,494.5,500.5,494.5,499.75,1237
20160901|2016-04-19 10:00,19,499.75,504.75,499,504.25,724
20160901|2016-04-19 10:30,19,504.25,504.75,500.25,500.75,568
20160901|2016-04-19 11:00,19,500.5,502.25,496,498.75,382
20160901|2016-04-19 11:30,19,498.5,500.75,498.25,500.75,142
20160901|2016-04-19 12:00,19,501,501.75,500.25,501.25,165
20160901|2016-04-19 12:30,19,501.5,503.75,501.5,503.5,516
20160901|2016-04-19 13:00,19,503,504,501.25,502,165
20160901|2016-04-19 19:00,20,502.5,503,502.5,503,7
20160901|2016-04-19 19:30,20,503.25,503.5,503,503.5,68
20160901|2016-04-19 20:00,20,503.5,503.75,503.5,503.75,10
20160901|2016-04-19 20:30,20,504,504.75,503.75,504.25,28
20160901|2016-04-19 21:00,20,504.5,504.5,504.5,504.5,3
20160901|2016-04-19 21:30,20,504.75,504.75,504.25,504.75,26
20160901|2016-04-19 22:00,20,504.25,504.5,504,504.5,44
20160901|2016-04-19 22:30,20,504.5,504.5,504.5,504.5,1
20160901|2016-04-19 23:00,20,504.5,504.75,504.5,504.75,3
20160901|2016-04-19 23:30,20,504.75,504.75,504.75,504.75,24
20160901|2016-04-20 00:00,20,504.75,504.75,504.75,504.75,14
20160901|2016-04-20 00:30,20,504.75,504.75,504,504.5,82
20160901|2016-04-20 01:00,20,504.25,505,504.25,505,13
20160901|2016-04-20 01:30,20,504.5,505.75,504.5,505.5,14
20160901|2016-04-20 02:00,20,505.5,505.5,505,505,14
20160901|2016-04-20 02:30,20,505.25,506,505.25,505.75,90
20160901|2016-04-20 03:00,20,505.75,505.75,505.25,505.25,11
20160901|2016-04-20 03:30,20,505.25,505.75,505,505.25,73
20160901|2016-04-20 04:00,20,505,505.5,504.75,505.5,82
20160901|2016-04-20 04:30,20,505.75,506.5,505.75,505.75,14
20160901|2016-04-20 05:00,20,505.25,506,504.75,506,16
20160901|2016-04-20 05:30,20,505.75,506.75,505.75,506.75,54
20160901|2016-04-20 06:00,20,506.25,506.25,505.5,505.75,45
20160901|2016-04-20 06:30,20,506,506.25,505.75,506,21
20160901|2016-04-20 07:00,20,506,506.25,505.25,506,208
20160901|2016-04-20 07:30,20,506,506.25,505.5,505.5,56
20160901|2016-04-20 08:30,20,506,506.75,503.75,506.75,841
20160901|2016-04-20 09:00,20,506.5,508.5,502.5,505.25,643
20160901|2016-04-20 09:30,20,505.5,508.25,505,508.25,655
20160901|2016-04-20 10:00,20,508.5,511,507.75,510.25,826
20160901|2016-04-20 10:30,20,509.75,513.5,509.75,512.25,648
20160901|2016-04-20 11:00,20,512,514,512,513.25,1027
20160901|2016-04-20 11:30,20,513.25,515.75,513.25,515,449
20160901|2016-04-20 12:00,20,515.25,516.25,515,516,359
20160901|2016-04-20 12:30,20,516,518.25,515.75,517.75,627
20160901|2016-04-20 13:00,20,517.5,521.75,516.25,521.25,686
20160901|2016-04-20 19:00,21,520.5,521.75,519.5,521.5,133
20160901|2016-04-20 19:30,21,521.5,522,520.5,521,99
20160901|2016-04-20 20:00,21,521,521.75,521,521.75,34
20160901|2016-04-20 20:30,21,521.25,521.5,520.5,521,29
20160901|2016-04-20 21:00,21,521.25,521.25,520.75,521.25,22
20160901|2016-04-20 21:30,21,521,521.25,520.5,521,39
20160901|2016-04-20 22:00,21,521,521.25,520.75,520.75,46
20160901|2016-04-20 22:30,21,521,521,520,520.5,69
20160901|2016-04-20 23:00,21,520,520.25,519.75,519.75,90
20160901|2016-04-20 23:30,21,520,520,520,520,38
20160901|2016-04-21 00:00,21,520,520.25,520,520,29
20160901|2016-04-21 00:30,21,520,520.25,520,520,52
20160901|2016-04-21 01:00,21,520.25,520.75,520.25,520.75,127
20160901|2016-04-21 01:30,21,521.25,522,521,521.25,46
20160901|2016-04-21 02:00,21,521.5,521.5,520.25,521,65
20160901|2016-04-21 02:30,21,521,521.5,521,521,9
20160901|2016-04-21 03:00,21,521.25,521.5,520.75,521.25,64
20160901|2016-04-21 03:30,21,521,521.5,520.5,521.25,122
20160901|2016-04-21 04:00,21,521.75,525.75,521.75,525.25,220
20160901|2016-04-21 04:30,21,525.25,526.75,524.75,526.25,85
20160901|2016-04-21 05:00,21,525.5,526.5,525.5,526.25,111
20160901|2016-04-21 05:30,21,525.25,525.75,524,524.25,156
20160901|2016-04-21 06:00,21,524.75,526,524,525.25,96
20160901|2016-04-21 06:30,21,525,525.75,525,525.25,21
20160901|2016-04-21 07:00,21,525.25,525.25,521.25,522.25,478
20160901|2016-04-21 07:30,21,523,524.75,518,518.25,200
20160901|2016-04-21 08:30,21,518,519,507.5,510.5,1995
20160901|2016-04-21 09:00,21,510.5,511.75,506.75,509,750
20160901|2016-04-21 09:30,21,509,514.75,508.25,513.75,517
20160901|2016-04-21 10:00,21,513.5,516.25,513,514.75,403
20160901|2016-04-21 10:30,21,514.5,517,512.5,514.25,390
20160901|2016-04-21 11:00,21,514.25,517.25,514.25,517,472
20160901|2016-04-21 11:30,21,516.75,517,515.5,516.75,351
20160901|2016-04-21 12:00,21,516.75,517,515.75,516.75,257
20160901|2016-04-21 12:30,21,516.75,518,515.25,515.75,261
20160901|2016-04-21 13:00,21,515.25,515.75,509.5,509.5,459
20160901|2016-04-21 19:00,22,509.5,510,507.25,507.25,235
20160901|2016-04-21 19:30,22,507.25,507.25,507,507.25,42
20160901|2016-04-21 20:00,22,506.75,507.25,506.75,507,8
20160901|2016-04-21 20:30,22,506.5,506.5,506,506,63
20160901|2016-04-21 21:00,22,505.25,506,504.75,506,14
20160901|2016-04-21 21:30,22,506.5,506.5,506.5,506.5,2
20160901|2016-04-21 22:00,22,506.25,506.25,506.25,506.25,4
20160901|2016-04-21 22:30,22,505.25,506.25,505.25,506.25,4
20160901|2016-04-21 23:00,22,505.75,505.75,505.75,505.75,3
20160901|2016-04-21 23:30,22,506,506,505.25,505.5,7
20160901|2016-04-22 00:00,22,505.25,505.25,505.25,505.25,6
20160901|2016-04-22 00:30,22,505,505,504.5,504.5,6
20160901|2016-04-22 01:00,22,504.25,504.5,502.25,502.25,18
20160901|2016-04-22 01:30,22,502,502.25,501.5,502,16
20160901|2016-04-22 02:00,22,501.75,501.75,497,497.75,114
20160901|2016-04-22 02:30,22,499,500,497.75,500,29
20160901|2016-04-22 03:00,22,500,500,499.5,499.5,11
20160901|2016-04-22 03:30,22,500,500,498.5,498.75,52
20160901|2016-04-22 04:00,22,498,499.5,497.75,499.5,18
20160901|2016-04-22 04:30,22,498.5,500.75,498.25,500.5,48
20160901|2016-04-22 05:00,22,500.75,501,499.75,499.75,16
20160901|2016-04-22 05:30,22,499.5,500.75,499,500.75,115
20160901|2016-04-22 06:00,22,500.5,500.5,499.25,499.25,16
20160901|2016-04-22 06:30,22,499.5,502,499.25,500.25,48
20160901|2016-04-22 07:00,22,499.75,500.25,497.5,497.5,106
20160901|2016-04-22 07:30,22,498,499.75,498,499.25,106
20160901|2016-04-22 08:30,22,500,502.75,497.75,502.75,875
20160901|2016-04-22 09:00,22,503,503.25,498.25,499,498
20160901|2016-04-22 09:30,22,499,501.75,498.75,499.25,457
20160901|2016-04-22 10:00,22,499.5,501.25,494.75,495.25,733
20160901|2016-04-22 10:30,22,495,495.5,482,487.75,1705
20160901|2016-04-22 11:00,22,487.5,487.75,482.25,483.75,1104
20160901|2016-04-22 11:30,22,483.5,484.75,483.25,484.5,898
20160901|2016-04-22 12:00,22,484.25,484.75,483,484,146
20160901|2016-04-22 12:30,22,484.25,484.75,482.5,482.75,609
20160901|2016-04-22 13:00,22,482.5,485.75,482,482,478
20160901|2016-04-24 19:00,25,483,485,482.75,484.25,103
20160901|2016-04-24 19:30,25,484.5,486,484.5,485.75,7
20160901|2016-04-24 20:00,25,485.25,485.25,483.75,484.5,53
20160901|2016-04-24 20:30,25,484.25,484.25,482.75,482.75,9
20160901|2016-04-24 21:00,25,483,483,483,483,3
20160901|2016-04-24 21:30,25,483,483.25,482.75,483.25,10
20160901|2016-04-24 22:00,25,483.5,483.5,483.5,483.5,6
20160901|2016-04-24 22:30,25,483.75,483.75,483.75,483.75,1
20160901|2016-04-24 23:30,25,484.5,485,484.5,484.75,9
20160901|2016-04-25 00:00,25,484.75,484.75,484.5,484.5,6
20160901|2016-04-25 00:30,25,484.5,484.5,484.5,484.5,6
20160901|2016-04-25 01:00,25,484,485.25,484,485.25,12
20160901|2016-04-25 01:30,25,485,485,484.25,484.25,9
20160901|2016-04-25 02:00,25,484.25,484.25,484,484,5
20160901|2016-04-25 02:30,25,484,484.25,483.5,483.5,16
20160901|2016-04-25 03:00,25,483.25,483.25,482.25,482.25,26
20160901|2016-04-25 03:30,25,482.25,482.5,480,480,21
20160901|2016-04-25 04:00,25,480.5,480.5,478,479.5,214
20160901|2016-04-25 04:30,25,479.5,480.75,479.25,480.75,121
20160901|2016-04-25 05:00,25,480.5,481.75,480.25,480.25,11
20160901|2016-04-25 05:30,25,480.5,481.5,480.5,481.5,12
20160901|2016-04-25 06:00,25,481.5,483,481.25,483,25
20160901|2016-04-25 06:30,25,482.75,484,482.25,482.75,62
20160901|2016-04-25 07:00,25,482,482.75,481.5,482,86
20160901|2016-04-25 07:30,25,481.75,484.25,481.75,483.5,62
20160901|2016-04-25 08:30,25,484,489.5,480.75,489,1002
20160901|2016-04-25 09:00,25,489.5,490,484,485.75,532
20160901|2016-04-25 09:30,25,485.75,488,484.25,487.75,559
20160901|2016-04-25 10:00,25,487.75,491.75,487,491.25,542
20160901|2016-04-25 10:30,25,491,493.5,490.5,492.25,397
20160901|2016-04-25 11:00,25,492.25,494.5,492,492.25,371
20160901|2016-04-25 11:30,25,492.25,493,490,491.5,335
20160901|2016-04-25 12:00,25,491.5,493,490.25,491,231
20160901|2016-04-25 12:30,25,490.5,493.75,488.75,493.75,334
20160901|2016-04-25 13:00,25,493.75,494.75,486,486.75,675
20160901|2016-04-25 19:00,26,486.75,487.75,484.5,484.5,40
20160901|2016-04-25 19:30,26,484.5,485.25,484.5,485.25,6
20160901|2016-04-25 20:00,26,486,488,485.75,488,7
20160901|2016-04-25 20:30,26,488,488.5,487.75,487.75,4
20160901|2016-04-25 21:00,26,487.75,487.75,487.25,487.25,3
20160901|2016-04-25 21:30,26,486,486,485.25,485.25,7
20160901|2016-04-25 22:00,26,486,486,483.75,484,6
20160901|2016-04-25 22:30,26,484.75,484.75,484.25,484.25,2
20160901|2016-04-25 23:00,26,484,484.25,483.75,483.75,13
20160901|2016-04-25 23:30,26,484,485,484,485,40
20160901|2016-04-26 00:00,26,484.75,484.75,484,484.5,13
20160901|2016-04-26 00:30,26,485.25,485.25,484.25,484.5,16
20160901|2016-04-26 01:00,26,485.25,485.25,485,485,62
20160901|2016-04-26 01:30,26,485.25,487.25,485.25,486.75,21
20160901|2016-04-26 02:00,26,486.5,486.75,485.75,485.75,6
20160901|2016-04-26 02:30,26,485.75,486.75,485.5,486.5,18
20160901|2016-04-26 03:00,26,486.25,487.75,486.25,487.75,30
20160901|2016-04-26 03:30,26,487.5,487.5,487.25,487.25,9
20160901|2016-04-26 04:00,26,487,487.75,487,487.75,10
20160901|2016-04-26 04:30,26,487.75,487.75,487.5,487.5,8
20160901|2016-04-26 05:00,26,487.75,487.75,487.25,487.75,18
20160901|2016-04-26 05:30,26,487.75,487.75,487.75,487.75,3
20160901|2016-04-26 06:00,26,488,488,488,488,2
20160901|2016-04-26 06:30,26,488.75,489.5,488.75,489.5,3
20160901|2016-04-26 07:00,26,489.5,489.75,488.5,488.75,53
20160901|2016-04-26 07:30,26,489.25,490.25,489,490.25,45
20160901|2016-04-26 08:30,26,489.75,493.5,489,491,846
20160901|2016-04-26 09:00,26,490.75,492,484.25,484.75,516
20160901|2016-04-26 09:30,26,484.5,489,483.75,488.25,397
20160901|2016-04-26 10:00,26,488.5,493.75,487.75,491.75,373
20160901|2016-04-26 10:30,26,492.25,493.25,490.5,491.75,181
20160901|2016-04-26 11:00,26,491.75,493.75,491,493.25,194
20160901|2016-04-26 11:30,26,493.5,496.75,492.75,496.75,412
20160901|2016-04-26 12:00,26,496.75,497.25,493.25,495,215
20160901|2016-04-26 12:30,26,495.25,496.5,494.5,495.5,70
20160901|2016-04-26 13:00,26,495,498,494,495.5,397
20160901|2016-04-26 19:00,27,496.75,498.5,496.75,498,23
20160901|2016-04-26 19:30,27,497.25,498,497.25,497.75,10
20160901|2016-04-26 20:00,27,496.5,496.75,496.5,496.75,16
20160901|2016-04-26 20:30,27,496.5,497,496.5,496.75,38
20160901|2016-04-26 21:00,27,496.75,496.75,496.75,496.75,2
20160901|2016-04-26 21:30,27,496.75,497,496.75,497,9
20160901|2016-04-26 22:00,27,496.25,497,496.25,497,2
20160901|2016-04-26 22:30,27,498.25,498.5,498.25,498.5,4
20160901|2016-04-26 23:30,27,497.75,497.75,497.5,497.5,15
20160901|2016-04-27 01:00,27,497.25,497.25,496.5,496.5,7
20160901|2016-04-27 01:30,27,496.25,496.25,495,495.75,13
20160901|2016-04-27 02:00,27,495.75,496.75,495.75,495.75,16
20160901|2016-04-27 02:30,27,495.75,496,494.75,494.75,19
20160901|2016-04-27 03:00,27,494.75,494.75,493.75,494,224
20160901|2016-04-27 03:30,27,494,494.5,493.75,494.5,75
20160901|2016-04-27 04:00,27,494.5,495.25,493.75,495.25,125
20160901|2016-04-27 04:30,27,495.75,495.75,494.25,495.5,66
20160901|2016-04-27 05:00,27,495.5,495.75,495.25,495.75,9
20160901|2016-04-27 05:30,27,496,496,496,496,2
20160901|2016-04-27 06:00,27,495.75,495.75,494.25,494.25,16
20160901|2016-04-27 06:30,27,494.25,494.25,492.75,492.75,40
20160901|2016-04-27 07:00,27,492.75,495.25,492.75,495,84
20160901|2016-04-27 07:30,27,495,496,494.25,494.25,44
20160901|2016-04-27 08:30,27,495.5,496.5,492,496.25,486
20160901|2016-04-27 09:00,27,496.25,496.75,493.25,494.5,521
20160901|2016-04-27 09:30,27,494,494.75,491,492,705
20160901|2016-04-27 10:00,27,491.75,494,491.25,493.5,347
20160901|2016-04-27 10:30,27,492.75,492.75,490.75,491.75,126
20160901|2016-04-27 11:00,27,491.5,493.75,491.25,493.5,135
20160901|2016-04-27 11:30,27,493.75,493.75,491.75,492.5,124
20160901|2016-04-27 12:00,27,493,493.5,489.75,490.75,289
20160901|2016-04-27 12:30,27,491,492.75,491,491.5,122
20160901|2016-04-27 13:00,27,491.75,494,490.25,494,352
20160901|2016-04-27 19:00,28,493.25,493.25,492.5,493,11
20160901|2016-04-27 19:30,28,493,493,493,493,1
20160901|2016-04-27 20:00,28,492.5,492.5,492.25,492.25,11
20160901|2016-04-27 20:30,28,492.5,492.75,492.5,492.75,3
20160901|2016-04-27 21:00,28,492.5,492.5,492.25,492.25,16
20160901|2016-04-27 21:30,28,492.25,492.25,491.5,491.5,18
20160901|2016-04-27 22:00,28,492.25,492.25,491,491,13
20160901|2016-04-27 22:30,28,491.5,491.5,491.5,491.5,1
20160901|2016-04-27 23:00,28,492.5,492.5,492.5,492.5,2
20160901|2016-04-27 23:30,28,492.75,492.75,492.75,492.75,3
20160901|2016-04-28 00:00,28,492.5,492.5,492.25,492.25,20
20160901|2016-04-28 00:30,28,491.25,491.75,491.25,491.5,29
20160901|2016-04-28 01:00,28,491.75,492,491.25,492,17
20160901|2016-04-28 01:30,28,492.5,492.5,491.5,491.5,15
20160901|2016-04-28 02:00,28,491.25,492.5,491.25,492.5,6
20160901|2016-04-28 02:30,28,492.75,493.5,492.75,493.5,12
20160901|2016-04-28 03:00,28,494,494,493.25,493.25,8
20160901|2016-04-28 03:30,28,493.5,493.5,493.5,493.5,18
20160901|2016-04-28 04:00,28,494,495.5,493.75,495.25,13
20160901|2016-04-28 04:30,28,495.25,495.25,494.5,495.25,14
20160901|2016-04-28 05:00,28,495,495.25,495,495.25,4
20160901|2016-04-28 05:30,28,495.25,495.25,495.25,495.25,1
20160901|2016-04-28 06:00,28,495.25,495.25,494.25,494.25,31
20160901|2016-04-28 06:30,28,495.25,495.5,494.25,494.75,14
20160901|2016-04-28 07:00,28,495,496.5,494.75,495,79
20160901|2016-04-28 07:30,28,496,499,495.5,499,125
20160901|2016-04-28 08:30,28,498.75,503.5,498.75,502.25,1266
20160901|2016-04-28 09:00,28,502.25,504,501,502.5,595
20160901|2016-04-28 09:30,28,502.75,505.75,502.5,503.5,582
20160901|2016-04-28 10:00,28,503.5,504.75,502,504.5,393
20160901|2016-04-28 10:30,28,504.5,506.5,503.25,503.5,390
20160901|2016-04-28 11:00,28,503.5,504.75,502.25,503.25,449
20160901|2016-04-28 11:30,28,503.25,503.75,501.5,502.25,151
20160901|2016-04-28 12:00,28,502.25,502.25,497.25,498.75,503
20160901|2016-04-28 12:30,28,499,501.25,498,498,353
20160901|2016-04-28 13:00,28,498.5,498.5,494.25,495.25,563
20160901|2016-04-28 19:00,29,494.5,495,494.5,494.5,13
20160901|2016-04-28 19:30,29,495,495,495,495,1
20160901|2016-04-28 20:00,29,495.25,495.25,495.25,495.25,1
20160901|2016-04-28 20:30,29,495.25,495.25,495,495,11
20160901|2016-04-28 21:00,29,494.25,494.5,494.25,494.5,15
20160901|2016-04-28 21:30,29,494.5,495.5,494.5,495.25,21
20160901|2016-04-28 22:00,29,495.5,495.75,494.75,495,9
20160901|2016-04-28 22:30,29,495,495,494.75,495,12
20160901|2016-04-28 23:00,29,495,495.25,495,495.25,7
20160901|2016-04-28 23:30,29,495.25,495.5,495.25,495.5,6
20160901|2016-04-29 00:00,29,495.5,495.5,495.5,495.5,1
20160901|2016-04-29 00:30,29,495.5,496.5,495.5,496.25,13
20160901|2016-04-29 01:00,29,496,496,495.75,495.75,3
20160901|2016-04-29 01:30,29,496.5,496.75,495.75,495.75,7
20160901|2016-04-29 02:00,29,495,495,492.75,492.75,158
20160901|2016-04-29 02:30,29,492.75,492.75,491.5,492.75,182
20160901|2016-04-29 03:00,29,493,493.25,492.25,492.5,119
20160901|2016-04-29 03:30,29,492.5,494.25,492.25,493.25,67
20160901|2016-04-29 04:00,29,493,493.5,493,493.5,8
20160901|2016-04-29 04:30,29,493,493.5,493,493.5,10
20160901|2016-04-29 05:00,29,493.75,496.25,493.75,496.25,74
20160901|2016-04-29 05:30,29,495.75,498.5,495.75,497.25,118
20160901|2016-04-29 06:00,29,496.75,496.75,496.25,496.5,11
20160901|2016-04-29 06:30,29,496.75,497.5,496,497.25,8
20160901|2016-04-29 07:00,29,497.25,498.5,496.75,498.5,86
20160901|2016-04-29 07:30,29,498.5,498.75,498,498.5,33
20160901|2016-04-29 08:30,29,498.25,500,493.75,498.75,754
20160901|2016-04-29 09:00,29,498.5,500.25,497.25,499.25,252
20160901|2016-04-29 09:30,29,499,501,494.75,495.75,720
20160901|2016-04-29 10:00,29,495.5,495.5,492.5,495.25,267
20160901|2016-04-29 10:30,29,495.5,498.25,494.75,497.25,232
20160901|2016-04-29 11:00,29,497.5,498.5,494.75,494.75,267
20160901|2016-04-29 11:30,29,494.75,496,494.5,494.75,204
20160901|2016-04-29 12:00,29,494.75,496,493.5,496,172
20160901|2016-04-29 12:30,29,496,496,494.25,495.5,132
20160901|2016-04-29 13:00,29,495.25,499.25,495.25,497.75,413
20160901|2016-05-01 19:00,2,496,497.75,495.25,497,22
20160901|2016-05-01 19:30,2,498,498.25,498,498.25,6
20160901|2016-05-01 20:00,2,498.25,498.25,498.25,498.25,1
20160901|2016-05-01 21:00,2,499.25,499.25,499.25,499.25,3
20160901|2016-05-01 21:30,2,499.5,499.5,499.25,499.25,5
20160901|2016-05-01 22:30,2,498.5,498.5,498.5,498.5,1
20160901|2016-05-01 23:30,2,498.25,498.25,498.25,498.25,3
20160901|2016-05-02 00:30,2,498.25,498.25,498.25,498.25,18
20160901|2016-05-02 01:00,2,498,498,497.75,497.75,9
20160901|2016-05-02 01:30,2,497.5,497.75,497.5,497.75,4
20160901|2016-05-02 02:00,2,497.75,497.75,497.25,497.25,3
20160901|2016-05-02 02:30,2,497,497.75,497,497.75,7
20160901|2016-05-02 03:00,2,497.75,497.75,497.5,497.5,3
20160901|2016-05-02 03:30,2,497.25,497.5,497,497,6
20160901|2016-05-02 04:00,2,497.5,497.5,497.5,497.5,4
20160901|2016-05-02 04:30,2,498,498.25,497.25,497.5,41
20160901|2016-05-02 05:00,2,496.75,496.75,496.5,496.5,3
20160901|2016-05-02 05:30,2,497,497,496.5,496.5,8
20160901|2016-05-02 06:00,2,496.5,497,496.5,497,6
20160901|2016-05-02 06:30,2,496.75,497,496.25,497,38
20160901|2016-05-02 07:00,2,496.75,497,495.5,495.75,44
20160901|2016-05-02 07:30,2,496,496,494.5,494.75,48
20160901|2016-05-02 08:30,2,495.5,497.5,493.25,494.25,858
20160901|2016-05-02 09:00,2,494,495.5,493.75,495,398
20160901|2016-05-02 09:30,2,495,496.25,492.5,492.75,335
20160901|2016-05-02 10:00,2,492.5,494,491.5,493.5,283
20160901|2016-05-02 10:30,2,493.25,494.75,492.75,492.75,191
20160901|2016-05-02 11:00,2,492.5,495.75,492,495.75,323
20160901|2016-05-02 11:30,2,495.75,497.75,495,496.5,544
20160901|2016-05-02 12:00,2,496.5,496.75,493.5,494.5,205
20160901|2016-05-02 12:30,2,494.5,495,493.25,494.25,156
20160901|2016-05-02 13:00,2,494,498.75,494,498,1005
20160901|2016-05-02 19:00,3,497,497.25,497,497.25,27
20160901|2016-05-02 19:30,3,497.25,497.25,497.25,497.25,1
20160901|2016-05-02 20:00,3,496.25,497.25,496.25,497.25,5
20160901|2016-05-02 20:30,3,497.25,497.25,497.25,497.25,1
20160901|2016-05-02 21:00,3,498.5,498.75,497.75,497.75,14
20160901|2016-05-02 21:30,3,499,499.25,499,499,12
20160901|2016-05-02 22:00,3,498.75,499,498.5,498.5,9
20160901|2016-05-02 22:30,3,498,498,498,498,3
20160901|2016-05-02 23:00,3,497.75,497.75,497.75,497.75,4
20160901|2016-05-02 23:30,3,497,497,496.5,496.5,4
20160901|2016-05-03 00:30,3,497.5,497.5,497.5,497.5,1
20160901|2016-05-03 01:00,3,497.5,498.25,497.5,498.25,3
20160901|2016-05-03 01:30,3,498.25,501,498.25,500.25,36
20160901|2016-05-03 02:00,3,501,501.5,499.5,501.25,48
20160901|2016-05-03 02:30,3,501.5,502.5,501.25,502,41
20160901|2016-05-03 03:00,3,502.25,503,501.75,503,60
20160901|2016-05-03 03:30,3,502.75,503.25,501,501.25,36
20160901|2016-05-03 04:00,3,501.5,502,501.25,502,10
20160901|2016-05-03 04:30,3,502,502,501.75,502,14
20160901|2016-05-03 05:00,3,501.5,501.5,499.5,500.5,120
20160901|2016-05-03 05:30,3,500.75,501.5,500.75,501,54
20160901|2016-05-03 06:00,3,501,502,500.25,502,99
20160901|2016-05-03 06:30,3,502.5,502.75,499.75,499.75,75
20160901|2016-05-03 07:00,3,500,500.75,499,500,196
20160901|2016-05-03 07:30,3,499.75,500,498.5,498.75,125
20160901|2016-05-03 08:30,3,499.75,502.5,495,496.25,1321
20160901|2016-05-03 09:00,3,496,496.5,488.25,488.75,1262
20160901|2016-05-03 09:30,3,488.5,489,483.5,483.5,1217
20160901|2016-05-03 10:00,3,483.25,484.25,481.75,483.75,1202
20160901|2016-05-03 10:30,3,483.5,483.75,480.25,481,426
20160901|2016-05-03 11:00,3,480.75,482,478.75,481.5,543
20160901|2016-05-03 11:30,3,481.5,481.75,479,481.5,526
20160901|2016-05-03 12:00,3,481.75,483.5,480.5,483.25,519
20160901|2016-05-03 12:30,3,483.25,483.75,482.5,483.5,208
20160901|2016-05-03 13:00,3,483.75,485,480.5,480.5,621
20160901|2016-05-03 19:00,4,481.25,481.25,480.75,481,16
20160901|2016-05-03 19:30,4,481.25,481.5,480.5,481.25,30
20160901|2016-05-03 20:00,4,481,482,481,482,7
20160901|2016-05-03 20:30,4,482.25,482.5,481.5,481.5,127
20160901|2016-05-03 21:00,4,481.25,481.25,481,481,24
20160901|2016-05-03 21:30,4,480.75,480.75,480,480,3
20160901|2016-05-03 22:00,4,480,481,480,481,50
20160901|2016-05-03 22:30,4,481,481,480.5,480.5,3
20160901|2016-05-03 23:00,4,481,481.5,481,481.5,14
20160901|2016-05-03 23:30,4,481.5,481.5,481.5,481.5,2
20160901|2016-05-04 00:30,4,482.75,483,482.75,483,2
20160901|2016-05-04 01:00,4,483.25,483.25,481.75,482.25,27
20160901|2016-05-04 01:30,4,482,482.25,481.75,482,18
20160901|2016-05-04 02:00,4,482.25,483,482.25,483,10
20160901|2016-05-04 02:30,4,483.75,483.75,483.25,483.25,7
20160901|2016-05-04 03:00,4,483,483,482.5,483,34
20160901|2016-05-04 03:30,4,482.5,482.5,480.75,480.75,14
20160901|2016-05-04 04:00,4,481.25,482.5,481.25,482,16
20160901|2016-05-04 04:30,4,481.5,481.75,481,481,13
20160901|2016-05-04 05:00,4,481.5,481.5,480,480,21
20160901|2016-05-04 05:30,4,480,480,479.75,479.75,6
20160901|2016-05-04 06:00,4,480.75,481.25,480.75,480.75,9
20160901|2016-05-04 06:30,4,481.25,481.5,481,481,17
20160901|2016-05-04 07:00,4,481.25,482.25,480.75,482.25,42
20160901|2016-05-04 07:30,4,482.25,482.25,481.5,481.5,39
20160901|2016-05-04 08:30,4,482.25,486.5,482.25,485.5,1004
20160901|2016-05-04 09:00,4,485.75,486.5,483.25,485.25,723
20160901|2016-05-04 09:30,4,485,486,483.75,484.5,372
20160901|2016-05-04 10:00,4,484.5,485.5,482,482.75,572
20160901|2016-05-04 10:30,4,483,484.25,482.5,483.75,231
20160901|2016-05-04 11:00,4,483.5,483.75,482.75,483.5,188
20160901|2016-05-04 11:30,4,483.5,484,482.5,482.5,226
20160901|2016-05-04 12:00,4,482,482,480.75,481.5,226
20160901|2016-05-04 12:30,4,481.5,483.75,481.25,483.5,238
20160901|2016-05-04 13:00,4,483,484.5,480.75,481,440
20160901|2016-05-04 19:00,5,481.75,481.75,478,480.5,53
20160901|2016-05-04 19:30,5,480.75,480.75,480.75,480.75,5
20160901|2016-05-04 20:00,5,480.75,481.5,480.75,481.5,4
20160901|2016-05-04 20:30,5,480.5,481,480.5,480.75,3
20160901|2016-05-04 21:00,5,480.75,480.75,480.5,480.5,11
20160901|2016-05-04 21:30,5,480.75,481,480.5,480.5,12
20160901|2016-05-04 22:00,5,481.5,481.75,481.5,481.5,8
20160901|2016-05-04 22:30,5,481.25,481.5,481.25,481.5,6
20160901|2016-05-04 23:00,5,481.75,481.75,481.75,481.75,10
20160901|2016-05-04 23:30,5,481.5,481.75,481.5,481.5,3
20160901|2016-05-05 01:00,5,481.25,481.25,480.75,480.75,6
20160901|2016-05-05 01:30,5,481.75,481.75,481.25,481.5,23
20160901|2016-05-05 02:00,5,481.5,482.25,481.5,482.25,9
20160901|2016-05-05 02:30,5,482.5,482.5,482,482,9
20160901|2016-05-05 03:30,5,482.25,482.5,482.25,482.5,12
20160901|2016-05-05 04:00,5,482.25,482.25,481.25,481.25,100
20160901|2016-05-05 04:30,5,481.25,481.5,481.25,481.5,86
20160901|2016-05-05 05:00,5,481.5,482,481.5,482,6
20160901|2016-05-05 05:30,5,481.5,482.5,481.5,482.5,7
20160901|2016-05-05 06:00,5,482.5,482.5,481.75,481.75,9
20160901|2016-05-05 06:30,5,482.25,482.5,481.75,482,40
20160901|2016-05-05 07:00,5,482,482.25,481.5,482.25,14
20160901|2016-05-05 07:30,5,482,482,481,481.75,109
20160901|2016-05-05 08:30,5,481.5,482,473.75,474,1016
20160901|2016-05-05 09:00,5,474.5,476.25,473.75,474.5,756
20160901|2016-05-05 09:30,5,474.25,476,472,473.5,775
20160901|2016-05-05 10:00,5,473,474.75,472.25,472.5,461
20160901|2016-05-05 10:30,5,472.5,473.75,472,472.75,263
20160901|2016-05-05 11:00,5,473,473.5,471,472.75,581
20160901|2016-05-05 11:30,5,472.5,474.5,472.25,473.75,228
20160901|2016-05-05 12:00,5,473.75,474.75,473,474,317
20160901|2016-05-05 12:30,5,474,474,472.5,472.5,161
20160901|2016-05-05 13:00,5,472.5,474,472.5,473.25,401
20160901|2016-05-05 19:00,6,473.25,473.25,472,473.25,46
20160901|2016-05-05 19:30,6,473,473.25,473,473.25,109
20160901|2016-05-05 20:00,6,473.25,473.25,473,473.25,152
20160901|2016-05-05 20:30,6,473.25,473.25,473.25,473.25,26
20160901|2016-05-05 21:00,6,472.5,473.25,472.5,473.25,268
20160901|2016-05-05 21:30,6,473.25,473.25,472.75,473,14
20160901|2016-05-05 22:00,6,473,473.25,473,473.25,24
20160901|2016-05-05 22:30,6,473.25,473.25,473.25,473.25,21
20160901|2016-05-05 23:00,6,473.25,473.25,473,473,14
20160901|2016-05-05 23:30,6,473,473,473,473,4
20160901|2016-05-06 00:00,6,473.25,473.25,473.25,473.25,18
20160901|2016-05-06 00:30,6,473.25,473.25,473.25,473.25,14
20160901|2016-05-06 01:00,6,473,473.25,473,473.25,20
20160901|2016-05-06 01:30,6,473,473.25,472.25,472.5,129
20160901|2016-05-06 02:00,6,472.5,472.5,472,472,135
20160901|2016-05-06 02:30,6,472.5,472.5,472.5,472.5,3
20160901|2016-05-06 03:00,6,472.5,472.75,472.25,472.75,32
20160901|2016-05-06 03:30,6,473,473.25,473,473.25,75
20160901|2016-05-06 04:00,6,473.25,474,473,474,258
20160901|2016-05-06 04:30,6,474.25,474.5,473.25,473.25,122
20160901|2016-05-06 05:00,6,473,473.75,473,473.25,16
20160901|2016-05-06 05:30,6,473.25,473.25,472.75,472.75,34
20160901|2016-05-06 06:00,6,473.25,473.25,473,473.25,10
20160901|2016-05-06 06:30,6,473.5,473.5,473,473.5,8
20160901|2016-05-06 07:00,6,473.75,474.25,473.5,474.25,45
20160901|2016-05-06 07:30,6,474,474.75,474,474.25,34
20160901|2016-05-06 08:30,6,475.75,479.5,474.75,478.5,708
20160901|2016-05-06 09:00,6,479,480,478.25,478.25,327
20160901|2016-05-06 09:30,6,478.25,479.5,476.25,476.75,367
20160901|2016-05-06 10:00,6,477.25,477.75,476,477.25,186
20160901|2016-05-06 10:30,6,477,477.5,475.25,475.5,202
20160901|2016-05-06 11:00,6,475.25,475.25,473.75,474.5,324
20160901|2016-05-06 11:30,6,474.5,475,474.25,474.25,83
20160901|2016-05-06 12:00,6,474.25,474.75,473.75,474.5,59
20160901|2016-05-06 12:30,6,474.25,476,473.75,476,113
20160901|2016-05-06 13:00,6,476,476,473.75,474.5,403
20160901|2016-05-08 19:00,9,475,476.5,474.5,476.25,32
20160901|2016-05-08 19:30,9,476.5,476.5,476.25,476.25,8
20160901|2016-05-08 20:00,9,475.75,476.25,474.75,476.25,22
20160901|2016-05-08 20:30,9,476.75,476.75,476.5,476.5,8
20160901|2016-05-08 21:00,9,476,476,476,476,1
20160901|2016-05-08 21:30,9,475.5,475.5,475.5,475.5,21
20160901|2016-05-08 22:00,9,474.75,475.25,474.25,474.25,12
20160901|2016-05-08 22:30,9,475.25,475.25,475.25,475.25,1
20160901|2016-05-08 23:30,9,475.75,475.75,475.75,475.75,1
20160901|2016-05-09 00:00,9,476,476,476,476,4
20160901|2016-05-09 00:30,9,475.75,476.25,475.75,476.25,22
20160901|2016-05-09 01:00,9,475.75,476.75,475.75,476.75,5
20160901|2016-05-09 01:30,9,476.25,476.25,476.25,476.25,2
20160901|2016-05-09 02:00,9,476,476,475.75,476,14
20160901|2016-05-09 02:30,9,475.75,475.75,475.75,475.75,1
20160901|2016-05-09 03:00,9,476.5,476.5,474.75,475,30
20160901|2016-05-09 03:30,9,475,476.25,475,476.25,34
20160901|2016-05-09 04:00,9,476.25,476.25,475.75,475.75,12
20160901|2016-05-09 04:30,9,476,476.5,475.5,475.5,30
20160901|2016-05-09 05:00,9,475.5,475.5,474.25,475,33
20160901|2016-05-09 05:30,9,474.5,474.75,474.25,474.25,62
20160901|2016-05-09 06:00,9,474,474.5,473.75,474.5,14
20160901|2016-05-09 06:30,9,474,475.5,474,475.25,23
20160901|2016-05-09 07:00,9,475.25,476.25,475,476.25,33
20160901|2016-05-09 07:30,9,475.75,476,475.5,475.75,33
20160901|2016-05-09 08:30,9,476.25,476.5,470.25,471,918
20160901|2016-05-09 09:00,9,470.75,471.5,467.5,468.25,940
20160901|2016-05-09 09:30,9,468,469.25,467,468,359
20160901|2016-05-09 10:00,9,467.75,468.25,467.25,468.25,243
20160901|2016-05-09 10:30,9,468.5,468.75,467,467,219
20160901|2016-05-09 11:00,9,467,467.75,466.5,466.75,219
20160901|2016-05-09 11:30,9,466.75,467,466,466.5,399
20160901|2016-05-09 12:00,9,466.75,467,466.25,466.25,322
20160901|2016-05-09 12:30,9,466.25,467,466,466.75,144
20160901|2016-05-09 13:00,9,466.5,468.75,465.5,468.75,654
20160901|2016-05-09 19:00,10,467.25,468.25,467.25,468,16
20160901|2016-05-09 19:30,10,468.5,468.5,468.5,468.5,2
20160901|2016-05-09 21:00,10,468,468,468,468,14
20160901|2016-05-09 22:00,10,468.25,468.25,468.25,468.25,25
20160901|2016-05-09 22:30,10,468.5,468.5,468.5,468.5,2
20160901|2016-05-09 23:00,10,468.75,469,468.75,469,28
20160901|2016-05-09 23:30,10,469.25,469.25,469.25,469.25,2
20160901|2016-05-10 01:00,10,469.25,469.25,468.75,469,10
20160901|2016-05-10 02:00,10,469.5,469.5,469.5,469.5,2
20160901|2016-05-10 02:30,10,470,470,468.75,468.75,11
20160901|2016-05-10 03:00,10,469,470,468.75,468.75,57
20160901|2016-05-10 03:30,10,469,469,468.75,468.75,28
20160901|2016-05-10 04:00,10,468.75,469,467.25,467.25,35
20160901|2016-05-10 04:30,10,467.75,468,467.25,467.25,31
20160901|2016-05-10 05:00,10,466.75,467,466.75,467,46
20160901|2016-05-10 05:30,10,467.25,467.25,467,467,30
20160901|2016-05-10 06:00,10,467,467,466.5,466.75,63
20160901|2016-05-10 06:30,10,466.75,467.5,466.5,466.75,127
20160901|2016-05-10 07:00,10,467.25,467.25,466.5,466.5,132
20160901|2016-05-10 07:30,10,466.25,467.5,466.25,467.25,32
20160901|2016-05-10 08:30,10,467.5,470.25,467,469.75,519
20160901|2016-05-10 09:00,10,469,469.75,467.75,469.25,371
20160901|2016-05-10 09:30,10,469,470.25,467,467.5,354
20160901|2016-05-10 10:00,10,467.25,467.25,466,466.75,521
20160901|2016-05-10 10:30,10,467,467.25,465.75,466,361
20160901|2016-05-10 11:00,10,466.5,475.25,466.5,470,1076
20160901|2016-05-10 11:30,10,470.25,472.75,470.25,472,705
20160901|2016-05-10 12:00,10,472,478.75,471.75,474,1175
20160901|2016-05-10 12:30,10,473.5,473.5,469.5,472,285
20160901|2016-05-10 13:00,10,472.25,473.75,471.25,472,387
20160901|2016-05-10 19:00,11,472,472,471.25,471.25,12
20160901|2016-05-10 19:30,11,471.5,472.75,471.5,472.25,81
20160901|2016-05-10 20:00,11,472.5,473,472.5,473,4
20160901|2016-05-10 20:30,11,473,473,471.75,471.75,8
20160901|2016-05-10 21:00,11,472,472,472,472,1
20160901|2016-05-10 21:30,11,472.75,472.75,472.75,472.75,4
20160901|2016-05-10 22:00,11,472.5,472.5,472.5,472.5,5
20160901|2016-05-10 22:30,11,473,473,473,473,4
20160901|2016-05-10 23:00,11,473,473,472.75,472.75,16
20160901|2016-05-11 01:00,11,473.5,473.5,473.25,473.25,2
20160901|2016-05-11 01:30,11,473.5,474.75,473.25,474.75,6
20160901|2016-05-11 02:00,11,474.75,475,474.5,474.75,7
20160901|2016-05-11 02:30,11,474.75,474.75,474.75,474.75,5
20160901|2016-05-11 03:00,11,474.5,474.5,473.75,474,13
20160901|2016-05-11 03:30,11,473.5,473.75,473,473,109
20160901|2016-05-11 04:00,11,473,474,472.75,474,19
20160901|2016-05-11 04:30,11,474,474,473.25,473.75,21
20160901|2016-05-11 05:00,11,473.25,473.25,473,473,14
20160901|2016-05-11 05:30,11,472.75,474,472.75,473.75,23
20160901|2016-05-11 06:00,11,474.25,474.25,472.75,472.75,7
20160901|2016-05-11 06:30,11,473.5,473.5,473.25,473.25,4
20160901|2016-05-11 07:00,11,473.75,473.75,472.75,472.75,47
20160901|2016-05-11 07:30,11,472.75,472.75,472.25,472.25,49
20160901|2016-05-11 08:30,11,472.5,472.5,469,470.25,425
20160901|2016-05-11 09:00,11,470,470,467.5,468.5,623
20160901|2016-05-11 09:30,11,468.75,469.75,468,468.75,713
20160901|2016-05-11 10:00,11,468.75,471.75,468.25,471.25,504
20160901|2016-05-11 10:30,11,471.25,471.5,468.25,468.25,200
20160901|2016-05-11 11:00,11,468.25,469.25,468.25,468.75,195
20160901|2016-05-11 11:30,11,468.5,468.75,468,468.5,239
20160901|2016-05-11 12:00,11,468.5,468.75,467.25,467.75,275
20160901|2016-05-11 12:30,11,467.5,468.25,467.25,468,550
20160901|2016-05-11 13:00,11,468,469.5,467.75,468.5,853
20160901|2016-05-11 19:00,12,469,469.75,468.25,469.75,68
20160901|2016-05-11 19:30,12,469,469,469,469,4
20160901|2016-05-11 20:00,12,468.75,468.75,468.75,468.75,3
20160901|2016-05-11 20:30,12,469.25,469.25,468.5,469.25,51
20160901|2016-05-11 21:00,12,469,470,469,470,20
20160901|2016-05-11 21:30,12,470.25,470.25,470.25,470.25,1
20160901|2016-05-11 22:00,12,470.25,470.25,470.25,470.25,1
20160901|2016-05-11 23:30,12,470,470,470,470,6
20160901|2016-05-12 00:30,12,470,470,470,470,3
20160901|2016-05-12 01:00,12,470.25,471,470,470.75,46
20160901|2016-05-12 01:30,12,470,470.5,470,470,5
20160901|2016-05-12 02:30,12,469.75,470.25,469.75,470,18
20160901|2016-05-12 03:00,12,470,470.75,470,470.75,92
20160901|2016-05-12 03:30,12,470.75,470.75,470.5,470.5,6
20160901|2016-05-12 04:00,12,470.75,471.25,470.5,471,38
20160901|2016-05-12 05:00,12,471.5,472.75,471.5,472.5,55
20160901|2016-05-12 05:30,12,472.5,474,472.5,472.5,42
20160901|2016-05-12 06:00,12,472.75,474,472.75,474,15
20160901|2016-05-12 06:30,12,474,474,473.75,473.75,4
20160901|2016-05-12 07:00,12,473.5,473.5,472,473.25,59
20160901|2016-05-12 07:30,12,473.5,474,472.25,473.75,68
20160901|2016-05-12 08:30,12,474,476.75,471.75,473.5,1105
20160901|2016-05-12 09:00,12,473.5,475,471.75,472.5,533
20160901|2016-05-12 09:30,12,472.25,477.25,472.25,476.5,501
20160901|2016-05-12 10:00,12,476.5,476.75,472.75,473.75,586
20160901|2016-05-12 10:30,12,474.25,474.25,472.5,473,313
20160901|2016-05-12 11:00,12,472.75,475,472.5,475,255
20160901|2016-05-12 11:30,12,475,476.75,474.75,476.5,275
20160901|2016-05-12 12:00,12,476.5,476.5,475,476,262
20160901|2016-05-12 12:30,12,476.25,477.5,474,477.5,406
20160901|2016-05-12 13:00,12,477.25,478,476,477.75,572
20160901|2016-05-12 19:00,13,477,478,474.75,474.75,40
20160901|2016-05-12 19:30,13,475.5,476,475,475.75,16
20160901|2016-05-12 20:00,13,475.5,475.5,475,475.25,28
20160901|2016-05-12 20:30,13,476.25,476.75,476.25,476.5,16
20160901|2016-05-12 21:00,13,476.25,476.25,476.25,476.25,1
20160901|2016-05-12 21:30,13,476,476,475.75,475.75,13
20160901|2016-05-12 22:00,13,475.75,476,475.75,476,15
20160901|2016-05-12 22:30,13,475.75,475.75,475.5,475.5,14
20160901|2016-05-13 00:00,13,476.75,477.75,476.75,477.75,31
20160901|2016-05-13 00:30,13,477.25,477.25,477.25,477.25,6
20160901|2016-05-13 01:00,13,476.75,477.5,476.75,476.75,7
20160901|2016-05-13 01:30,13,476.75,476.75,475.5,475.5,14
20160901|2016-05-13 02:00,13,474.75,475.75,474.75,475.5,4
20160901|2016-05-13 02:30,13,476.25,476.25,476.25,476.25,4
20160901|2016-05-13 03:00,13,476.75,476.75,476.5,476.5,7
20160901|2016-05-13 03:30,13,476.5,476.75,476.5,476.75,4
20160901|2016-05-13 04:00,13,476.75,476.75,476.5,476.5,3
20160901|2016-05-13 04:30,13,476,476,475.5,475.5,15
20160901|2016-05-13 05:00,13,475.75,475.75,475.25,475.5,18
20160901|2016-05-13 05:30,13,475.75,475.75,475.25,475.5,12
20160901|2016-05-13 06:00,13,474.75,475,474.75,475,19
20160901|2016-05-13 06:30,13,476,476.25,476,476.25,4
20160901|2016-05-13 07:00,13,476.75,476.75,476.25,476.25,43
20160901|2016-05-13 07:30,13,476,476,474.25,474.25,31
20160901|2016-05-13 08:30,13,473.75,481.25,473.75,480.75,1137
20160901|2016-05-13 09:00,13,481,482.75,478.25,482,517
20160901|2016-05-13 09:30,13,482.25,486.25,482.25,485.25,725
20160901|2016-05-13 10:00,13,485.25,485.75,482.5,485.5,544
20160901|2016-05-13 10:30,13,485.5,486,484.5,485,208
20160901|2016-05-13 11:00,13,484.75,485.75,483.75,484.5,242
20160901|2016-05-13 11:30,13,484.75,486,483.25,483.25,190
20160901|2016-05-13 12:00,13,483.5,484.5,483.5,484,180
20160901|2016-05-13 12:30,13,484.25,484.25,482.5,483.5,230
20160901|2016-05-13 13:00,13,483.25,484.5,483.25,484,344
20160901|2016-05-15 19:00,16,482.5,483,481.75,482.25,53
20160901|2016-05-15 19:30,16,482.5,482.5,482.5,482.5,1
20160901|2016-05-15 20:00,16,483.25,483.25,483.25,483.25,1
20160901|2016-05-15 20:30,16,483.25,485,482.75,482.75,55
20160901|2016-05-15 21:00,16,483.75,483.75,483.75,483.75,2
20160901|2016-05-15 21:30,16,484.75,485,484.5,484.75,11
20160901|2016-05-15 22:00,16,484,484.5,484,484.5,11
20160901|2016-05-15 22:30,16,483,483.25,483,483.25,6
20160901|2016-05-15 23:30,16,483.75,483.75,483.75,483.75,4
20160901|2016-05-16 00:00,16,483.5,483.5,483.5,483.5,2
20160901|2016-05-16 00:30,16,482.75,482.75,482.75,482.75,2
20160901|2016-05-16 01:00,16,483.5,483.5,482.5,482.5,3
20160901|2016-05-16 01:30,16,483.25,484.5,482.5,482.5,12
20160901|2016-05-16 02:00,16,482.75,482.75,482,482,11
20160901|2016-05-16 02:30,16,482.5,482.5,482.5,482.5,4
20160901|2016-05-16 03:00,16,482.5,482.5,482.5,482.5,2
20160901|2016-05-16 03:30,16,482.5,482.75,482,482.25,12
20160901|2016-05-16 04:00,16,482.75,482.75,482.5,482.75,6
20160901|2016-05-16 04:30,16,482.5,482.75,482.5,482.75,3
20160901|2016-05-16 05:00,16,482.75,482.75,482.25,482.75,21
20160901|2016-05-16 05:30,16,483.25,483.25,483.25,483.25,10
20160901|2016-05-16 06:00,16,484,485,484,484.5,8
20160901|2016-05-16 06:30,16,484.5,485.75,484.5,485.25,15
20160901|2016-05-16 07:00,16,484.75,484.75,484,484.5,16
20160901|2016-05-16 07:30,16,484,484.5,484,484.25,26
20160901|2016-05-16 08:30,16,484,484.25,477.5,479.25,884
20160901|2016-05-16 09:00,16,479.25,480.5,478.5,479,366
20160901|2016-05-16 09:30,16,479.25,479.25,476.75,478.5,310
20160901|2016-05-16 10:00,16,479,480.25,477.75,480.25,480
20160901|2016-05-16 10:30,16,480.25,481,479.5,480,183
20160901|2016-05-16 11:00,16,480.25,481,480.25,480.5,109
20160901|2016-05-16 11:30,16,480.25,481.75,480.25,481.75,111
20160901|2016-05-16 12:00,16,481.75,482.25,481.25,482,223
20160901|2016-05-16 12:30,16,482.25,484,482,483.75,126
20160901|2016-05-16 13:00,16,483.5,485,482,482.25,357
20160901|2016-05-16 19:00,17,483.25,483.25,482.25,483,93
20160901|2016-05-16 19:30,17,483,483,483,483,3
20160901|2016-05-16 20:00,17,483.25,483.25,483.25,483.25,1
20160901|2016-05-16 21:00,17,482.25,482.25,482.25,482.25,3
20160901|2016-05-16 21:30,17,482.25,482.5,482.25,482.25,26
20160901|2016-05-16 22:00,17,482.5,482.5,482.25,482.25,21
20160901|2016-05-16 22:30,17,482.25,482.25,482.25,482.25,3
20160901|2016-05-16 23:00,17,482.25,482.25,482.25,482.25,5
20160901|2016-05-17 00:00,17,482.25,482.25,482.25,482.25,8
20160901|2016-05-17 00:30,17,482.5,482.75,482.5,482.75,20
20160901|2016-05-17 01:00,17,482.25,482.25,482.25,482.25,5
20160901|2016-05-17 01:30,17,483,483,482.25,483,4
20160901|2016-05-17 02:00,17,483,483,483,483,1
20160901|2016-05-17 03:00,17,484,484,483,483,7
20160901|2016-05-17 03:30,17,484,484.5,483.25,483.75,147
20160901|2016-05-17 04:00,17,484,484,484,484,14
20160901|2016-05-17 04:30,17,483.5,485,483.5,484,24
20160901|2016-05-17 05:00,17,483.75,484.75,483.75,484.75,16
20160901|2016-05-17 05:30,17,484.75,484.75,484.75,484.75,3
20160901|2016-05-17 06:00,17,484,484,484,484,1
20160901|2016-05-17 06:30,17,483.5,484,483.25,483.75,19
20160901|2016-05-17 07:00,17,483.75,484.25,483.25,484.25,51
20160901|2016-05-17 07:30,17,484.25,484.5,484,484.5,59
20160901|2016-05-17 08:30,17,483.75,490,483.75,489,1111
20160901|2016-05-17 09:00,17,489.25,492,489.25,491.75,727
20160901|2016-05-17 09:30,17,491.75,493.5,491,491.75,434
20160901|2016-05-17 10:00,17,492,492.75,490.5,492,476
20160901|2016-05-17 10:30,17,492.25,493,491.75,492.5,200
20160901|2016-05-17 11:00,17,492.75,493,491.75,492.75,245
20160901|2016-05-17 11:30,17,492.5,492.5,490,490.5,163
20160901|2016-05-17 12:00,17,490.5,490.75,489.5,490.25,127
20160901|2016-05-17 12:30,17,490,490.75,488.25,490.25,186
20160901|2016-05-17 13:00,17,490.25,491.75,489.5,491.5,801
20160901|2016-05-17 19:00,18,490.75,491.5,489.75,491.25,36
20160901|2016-05-17 20:00,18,491.75,492.75,491.75,492.75,21
20160901|2016-05-17 20:30,18,492.75,493.75,492.75,493.5,134
20160901|2016-05-17 21:00,18,493.75,493.75,493.5,493.5,20
20160901|2016-05-17 21:30,18,493.5,493.5,492.25,492.5,88
20160901|2016-05-17 22:00,18,492,492,491.5,491.5,50
20160901|2016-05-17 22:30,18,492,492,491.25,491.25,25
20160901|2016-05-17 23:00,18,492,492,492,492,10
20160901|2016-05-18 00:30,18,491.5,491.5,491.5,491.5,1
20160901|2016-05-18 01:00,18,491,491,487.25,487.25,95
20160901|2016-05-18 01:30,18,487.5,487.75,486.75,486.75,41
20160901|2016-05-18 02:00,18,487,487.25,486.75,487.25,7
20160901|2016-05-18 02:30,18,487.5,488,487.25,487.5,55
20160901|2016-05-18 03:00,18,487.25,487.25,487.25,487.25,55
20160901|2016-05-18 03:30,18,487.75,488.25,487.75,488.25,39
20160901|2016-05-18 04:00,18,488.25,488.5,488,488.5,13
20160901|2016-05-18 04:30,18,488.5,488.5,488.5,488.5,2
20160901|2016-05-18 05:00,18,488.5,488.5,488.5,488.5,1
20160901|2016-05-18 05:30,18,488,488.5,488,488.5,13
20160901|2016-05-18 06:00,18,488.5,490,488.5,490,42
20160901|2016-05-18 06:30,18,489.5,489.75,489.5,489.5,4
20160901|2016-05-18 07:00,18,489,489.5,488.75,489.25,55
20160901|2016-05-18 07:30,18,489.5,489.5,487.75,487.75,132
20160901|2016-05-18 08:30,18,487.75,491,487.25,489.75,934
20160901|2016-05-18 09:00,18,490,491.75,488.25,491.25,949
20160901|2016-05-18 09:30,18,490.75,493.25,490.5,493,554
20160901|2016-05-18 10:00,18,493,493.5,491,491.5,569
20160901|2016-05-18 10:30,18,492,493.5,491.75,491.75,547
20160901|2016-05-18 11:00,18,492,492,489.5,489.5,387
20160901|2016-05-18 11:30,18,490,491.75,489.5,491.5,283
20160901|2016-05-18 12:00,18,491.25,492,490.5,491.5,193
20160901|2016-05-18 12:30,18,491.5,491.5,490.5,490.5,140
20160901|2016-05-18 13:00,18,490.25,490.75,488,488,575
20160901|2016-05-18 19:00,19,488.5,488.75,488,488.75,72
20160901|2016-05-18 19:30,19,488,488,488,488,2
20160901|2016-05-18 20:00,19,488.5,488.5,488.5,488.5,1
20160901|2016-05-18 20:30,19,488.75,489,488.5,489,28
20160901|2016-05-18 21:00,19,488.75,489,488.75,489,15
20160901|2016-05-18 21:30,19,488.5,488.5,488.5,488.5,7
20160901|2016-05-18 22:00,19,488.5,488.5,488.25,488.25,21
20160901|2016-05-18 22:30,19,488.5,488.5,488.5,488.5,1
20160901|2016-05-18 23:00,19,489,489,489,489,1
20160901|2016-05-18 23:30,19,488.25,488.25,488.25,488.25,24
20160901|2016-05-19 00:00,19,488.25,488.25,488.25,488.25,4
20160901|2016-05-19 00:30,19,488.25,489,488.25,489,6
20160901|2016-05-19 01:00,19,488.5,489.25,488.5,489.25,13
20160901|2016-05-19 01:30,19,489.25,489.5,489.25,489.25,7
20160901|2016-05-19 02:00,19,489,489,486.25,486.25,279
20160901|2016-05-19 02:30,19,487.25,488,486.5,486.5,25
20160901|2016-05-19 03:00,19,486.75,487.5,486.5,486.75,45
20160901|2016-05-19 03:30,19,486.25,487,486,486.25,327
20160901|2016-05-19 04:00,19,485.75,485.75,483.5,484.5,230
20160901|2016-05-19 04:30,19,484.75,485.75,484.25,485.75,36
20160901|2016-05-19 05:00,19,486,486.25,484,484.75,94
20160901|2016-05-19 05:30,19,485.5,485.75,484.5,485.75,53
20160901|2016-05-19 06:00,19,485.5,485.5,485.5,485.5,8
20160901|2016-05-19 06:30,19,486,486,485.5,485.5,123
20160901|2016-05-19 07:00,19,485.25,485.25,482.25,482.25,324
20160901|2016-05-19 07:30,19,482,483.25,481,482.5,161
20160901|2016-05-19 08:30,19,482.25,482.5,479.25,480.25,2366
20160901|2016-05-19 09:00,19,480,480.75,478.5,479.75,526
20160901|2016-05-19 09:30,19,479.75,480.25,476.5,477.75,745
20160901|2016-05-19 10:00,19,478,478.75,477,477.75,249
20160901|2016-05-19 10:30,19,477.5,478,473,475,958
20160901|2016-05-19 11:00,19,475.25,476.5,475,476.5,590
20160901|2016-05-19 11:30,19,476.5,476.5,474.75,475.25,176
20160901|2016-05-19 12:00,19,475.25,477.75,475,477,330
20160901|2016-05-19 12:30,19,477.25,478.5,477,477.25,166
20160901|2016-05-19 13:00,19,478,480.75,478,478,781
20160901|2016-05-19 19:00,20,478,480,478,480,12
20160901|2016-05-19 19:30,20,480.25,480.25,480,480,7
20160901|2016-05-19 20:00,20,480.75,481,480.5,481,4
20160901|2016-05-19 21:00,20,479.5,480,479,480,9
20160901|2016-05-19 23:00,20,481,481,481,481,3
20160901|2016-05-19 23:30,20,480.75,480.75,480.75,480.75,4
20160901|2016-05-20 00:00,20,480.75,481.25,480.75,480.75,16
20160901|2016-05-20 00:30,20,480.75,480.75,480.5,480.75,6
20160901|2016-05-20 01:00,20,479.75,479.75,479.75,479.75,5
20160901|2016-05-20 01:30,20,479,479.75,479,479.75,41
20160901|2016-05-20 02:00,20,480.5,480.5,479.25,479.25,4
20160901|2016-05-20 02:30,20,479.25,479.25,479,479,8
20160901|2016-05-20 03:00,20,479.5,481,479.5,480.75,71
20160901|2016-05-20 03:30,20,481.25,482.5,481.25,482,56
20160901|2016-05-20 04:00,20,482.25,483,482.25,482.5,30
20160901|2016-05-20 04:30,20,482.25,483,482.25,482.5,139
20160901|2016-05-20 05:00,20,482,482.25,482,482,7
20160901|2016-05-20 05:30,20,481,481.25,480.75,480.75,6
20160901|2016-05-20 06:00,20,481.5,481.5,481.5,481.5,1
20160901|2016-05-20 06:30,20,481.5,481.5,481.25,481.25,11
20160901|2016-05-20 07:00,20,481.25,481.25,480.5,480.75,20
20160901|2016-05-20 07:30,20,481.5,482.25,481.5,482,11
20160901|2016-05-20 08:30,20,482.5,485,480.5,481.25,1164
20160901|2016-05-20 09:00,20,480.5,481.75,477.25,478,495
20160901|2016-05-20 09:30,20,478,480.75,477,478,599
20160901|2016-05-20 10:00,20,477.75,478.75,475.25,476.25,432
20160901|2016-05-20 10:30,20,476,477.75,475.25,477.75,508
20160901|2016-05-20 11:00,20,477.5,478.5,477.25,478.5,424
20160901|2016-05-20 11:30,20,478.75,479.25,477.25,477.75,167
20160901|2016-05-20 12:00,20,478,481,477.75,480.25,262
20160901|2016-05-20 12:30,20,480.5,480.5,478.75,479,144
20160901|2016-05-20 13:00,20,478.75,479.75,478.25,478.25,225
20160901|2016-05-22 19:00,23,479.25,479.25,476,476.75,12
20160901|2016-05-22 19:30,23,476.25,477.75,476.25,477.75,5
20160901|2016-05-22 20:00,23,476.75,477.25,475.5,477.25,5
20160901|2016-05-22 20:30,23,477.25,477.25,477,477,6
20160901|2016-05-22 21:00,23,476.5,476.5,476.5,476.5,7
20160901|2016-05-22 21:30,23,476.5,478.5,476.5,477.75,38
20160901|2016-05-22 22:00,23,477.5,478,477.5,478,6
20160901|2016-05-22 23:30,23,478.5,478.5,478.5,478.5,9
20160901|2016-05-23 00:30,23,478.25,478.25,477,477,15
20160901|2016-05-23 01:00,23,476.5,476.5,475.25,476,8
20160901|2016-05-23 01:30,23,477,477.75,475.5,476.25,17
20160901|2016-05-23 02:00,23,476.25,476.5,474.75,474.75,104
20160901|2016-05-23 02:30,23,474.25,475,474.25,474.5,48
20160901|2016-05-23 03:00,23,474,476,473.75,476,150
20160901|2016-05-23 03:30,23,475.75,475.75,475,475.25,94
20160901|2016-05-23 04:00,23,474.5,474.5,474,474,14
20160901|2016-05-23 04:30,23,474.5,474.75,474,474.25,60
20160901|2016-05-23 05:00,23,474,474.5,474,474.25,140
20160901|2016-05-23 05:30,23,474.25,474.5,473.5,473.5,97
20160901|2016-05-23 06:00,23,473.75,474,473.5,473.5,169
20160901|2016-05-23 06:30,23,473.75,473.75,472.75,473,148
20160901|2016-05-23 07:00,23,473.25,473.5,473,473.25,36
20160901|2016-05-23 07:30,23,473.25,474.25,473,473.25,38
20160901|2016-05-23 08:30,23,473.25,477.25,472.25,476.75,1194
20160901|2016-05-23 09:00,23,477,478.25,474.75,478,709
20160901|2016-05-23 09:30,23,478,478.5,475.25,475.5,415
20160901|2016-05-23 10:00,23,475,477.25,474.5,474.5,253
20160901|2016-05-23 10:30,23,474.25,475.5,473.25,475.25,396
20160901|2016-05-23 11:00,23,475.25,476.75,474.75,476.5,92
20160901|2016-05-23 11:30,23,476.75,477.25,475.25,475.25,99
20160901|2016-05-23 12:00,23,475.25,475.25,474,474.5,194
20160901|2016-05-23 12:30,23,474.25,475,473.5,474.25,92
20160901|2016-05-23 13:00,23,474.25,474.5,472.75,474.25,453
20160901|2016-05-23 19:00,24,474,474.75,474,474.75,22
20160901|2016-05-23 19:30,24,474.75,474.75,474.75,474.75,1
20160901|2016-05-23 20:00,24,474,474.5,473.25,474.5,3
20160901|2016-05-23 20:30,24,474,474,472.25,472.25,59
20160901|2016-05-23 21:00,24,472.25,472.5,472,472.5,60
20160901|2016-05-23 21:30,24,472.25,472.5,471.5,471.5,46
20160901|2016-05-23 22:00,24,471.75,472,471.5,472,31
20160901|2016-05-23 22:30,24,472,472.25,472,472.25,7
20160901|2016-05-23 23:00,24,471.75,471.75,471.75,471.75,4
20160901|2016-05-23 23:30,24,472.25,472.5,472.25,472.25,6
20160901|2016-05-24 00:00,24,472.5,472.5,472.5,472.5,13
20160901|2016-05-24 00:30,24,472.25,472.25,471.5,471.5,12
20160901|2016-05-24 01:00,24,471.25,471.75,471.25,471.75,14
20160901|2016-05-24 01:30,24,472,472,471,471,7
20160901|2016-05-24 02:00,24,471.25,471.5,471,471.25,88
20160901|2016-05-24 02:30,24,471,471,470.5,470.5,73
20160901|2016-05-24 03:00,24,470.5,471.25,470.5,471,82
20160901|2016-05-24 03:30,24,471.25,471.5,471,471.25,27
20160901|2016-05-24 04:00,24,471.5,471.5,470.75,470.75,23
20160901|2016-05-24 04:30,24,471,471.25,470.75,470.75,27
20160901|2016-05-24 05:00,24,471,471,470.5,470.5,60
20160901|2016-05-24 05:30,24,471,471,470.75,471,61
20160901|2016-05-24 06:00,24,470.75,470.75,469.75,469.75,119
20160901|2016-05-24 06:30,24,469.5,471,469.5,469.75,119
20160901|2016-05-24 07:00,24,469.75,470.25,469.25,469.75,201
20160901|2016-05-24 07:30,24,469.5,470,469.25,469.75,312
20160901|2016-05-24 08:30,24,469.5,472.75,468.75,472.5,803
20160901|2016-05-24 09:00,24,472.5,478.25,472.25,477.75,878
20160901|2016-05-24 09:30,24,478,480.75,477,478.25,812
20160901|2016-05-24 10:00,24,478.25,479.25,477.25,478.5,497
20160901|2016-05-24 10:30,24,478.5,478.5,477.25,477.75,272
20160901|2016-05-24 11:00,24,477.75,479,477.75,478.75,178
20160901|2016-05-24 11:30,24,479.25,479.25,477.25,477.75,165
20160901|2016-05-24 12:00,24,478,478,477,477,101
20160901|2016-05-24 12:30,24,477,477.25,475,475.75,303
20160901|2016-05-24 13:00,24,475.75,476.5,474.5,476,561
20160901|2016-05-24 19:00,25,475,475,475,475,2
20160901|2016-05-24 19:30,25,476,476,476,476,1
20160901|2016-05-24 20:00,25,477,477,476.75,476.75,2
20160901|2016-05-24 20:30,25,477,477,476,476,8
20160901|2016-05-24 21:00,25,476.5,476.5,476.5,476.5,2
20160901|2016-05-24 21:30,25,475.75,475.75,475.75,475.75,1
20160901|2016-05-24 22:00,25,476,477.75,476,477.75,8
20160901|2016-05-24 22:30,25,478,478,477.75,477.75,6
20160901|2016-05-25 00:30,25,476.5,477.25,476.25,477,7
20160901|2016-05-25 01:00,25,476.25,476.5,476,476.5,4
20160901|2016-05-25 01:30,25,476.5,476.5,475.75,476.25,26
20160901|2016-05-25 02:00,25,476.5,476.5,476.5,476.5,3
20160901|2016-05-25 02:30,25,476.25,476.25,476,476.25,32
20160901|2016-05-25 03:00,25,476,477.5,476,477,14
20160901|2016-05-25 03:30,25,478.25,478.25,477.75,478,18
20160901|2016-05-25 04:00,25,478.25,478.75,478.25,478.25,33
20160901|2016-05-25 04:30,25,478.25,478.25,477.5,477.5,8
20160901|2016-05-25 05:00,25,477.75,477.75,476.75,476.75,28
20160901|2016-05-25 05:30,25,476.75,477,476.25,476.25,69
20160901|2016-05-25 06:00,25,476.5,477,476.25,477,78
20160901|2016-05-25 06:30,25,476.75,477.5,476.5,476.75,153
20160901|2016-05-25 07:00,25,477,478,476.5,476.75,133
20160901|2016-05-25 07:30,25,476.5,476.75,476,476.75,61
20160901|2016-05-25 08:30,25,477.25,478.25,474.5,474.5,976
20160901|2016-05-25 09:00,25,474.75,477.25,474,475.75,960
20160901|2016-05-25 09:30,25,476,476.75,475.25,476,541
20160901|2016-05-25 10:00,25,476,476.75,475.25,475.5,539
20160901|2016-05-25 10:30,25,475.25,476,474.5,476,319
20160901|2016-05-25 11:00,25,476,477,475.5,475.5,409
20160901|2016-05-25 11:30,25,476,477.75,475.75,477.25,654
20160901|2016-05-25 12:00,25,477.5,479.75,477.25,478,364
20160901|2016-05-25 12:30,25,478,478,476.5,476.75,96
20160901|2016-05-25 13:00,25,476.75,477.75,476.75,477.25,293
20160901|2016-05-25 19:00,26,477,477.5,476.5,477.5,30
20160901|2016-05-25 19:30,26,478,478,477.5,477.5,21
20160901|2016-05-25 20:00,26,478,478,477.5,477.5,7
20160901|2016-05-25 21:00,26,478,478.5,478,478.5,8
20160901|2016-05-25 21:30,26,477.75,478,477.75,478,3
20160901|2016-05-25 22:30,26,479,479,479,479,1
20160901|2016-05-25 23:00,26,478.5,478.75,478.5,478.75,4
20160901|2016-05-26 00:00,26,478.5,478.5,478.5,478.5,2
20160901|2016-05-26 00:30,26,478.75,478.75,478.75,478.75,1
20160901|2016-05-26 01:00,26,478.25,478.75,478.25,478.75,4
20160901|2016-05-26 01:30,26,478.25,479.25,478.25,479.25,15
20160901|2016-05-26 02:00,26,479,479.25,478.75,478.75,7
20160901|2016-05-26 02:30,26,479,479.75,478.5,479.75,43
20160901|2016-05-26 03:00,26,480,481.75,480,481.25,127
20160901|2016-05-26 03:30,26,481.5,481.75,481,481,52
20160901|2016-05-26 04:00,26,481,481.5,481,481.5,63
20160901|2016-05-26 04:30,26,481.5,481.5,480.5,480.5,108
20160901|2016-05-26 05:00,26,480.75,482.25,480.5,482.25,136
20160901|2016-05-26 05:30,26,482.5,483.5,482.5,483.25,118
20160901|2016-05-26 06:00,26,483.75,484.25,483.5,484.25,159
20160901|2016-05-26 06:30,26,484.5,484.75,484,484.5,61
20160901|2016-05-26 07:00,26,484.5,484.75,483,484.25,144
20160901|2016-05-26 07:30,26,484,484.25,483.25,483.75,34
20160901|2016-05-26 08:30,26,483.5,486,481.75,481.75,1518
20160901|2016-05-26 09:00,26,482.25,482.25,477.75,480.5,1175
20160901|2016-05-26 09:30,26,480.25,481,478,481,258
20160901|2016-05-26 10:00,26,481.25,485.5,481,484.5,1264
20160901|2016-05-26 10:30,26,484.5,487.5,484.5,485.75,765
20160901|2016-05-26 11:00,26,486,489.75,486,489.25,707
20160901|2016-05-26 11:30,26,489.25,490.25,488.25,488.75,505
20160901|2016-05-26 12:00,26,488.75,490.75,488.5,490,523
20160901|2016-05-26 12:30,26,490,491.75,489.5,489.5,691
20160901|2016-05-26 13:00,26,489.75,492.75,489.75,492.25,1839
20160901|2016-05-26 19:00,27,491.5,491.75,489.5,490,156
20160901|2016-05-26 19:30,27,489.75,490.25,489.5,490.25,91
20160901|2016-05-26 20:00,27,490.75,490.75,489.25,489.5,29
20160901|2016-05-26 20:30,27,489.75,490.5,489.5,490.5,47
20160901|2016-05-26 21:00,27,490.5,491,490,490,76
20160901|2016-05-26 21:30,27,490,490.25,489.5,489.75,62
20160901|2016-05-26 22:00,27,489.75,490.5,489.75,490.5,65
20160901|2016-05-26 22:30,27,490,490,489.75,489.75,7
20160901|2016-05-26 23:00,27,490,490,490,490,4
20160901|2016-05-26 23:30,27,489.75,489.75,489.75,489.75,4
20160901|2016-05-27 00:00,27,490,490,490,490,1
20160901|2016-05-27 00:30,27,489.75,489.75,489.25,489.25,26
20160901|2016-05-27 01:00,27,489.75,490.75,489.75,489.75,61
20160901|2016-05-27 01:30,27,490,490.25,489.25,489.75,130
20160901|2016-05-27 02:00,27,489.25,490.75,489.25,490.75,86
20160901|2016-05-27 02:30,27,491.5,491.75,490.75,490.75,7
20160901|2016-05-27 03:00,27,490.25,490.75,489.5,490,51
20160901|2016-05-27 03:30,27,490,490.25,489.75,490,15
20160901|2016-05-27 04:00,27,489.5,490,489.5,490,11
20160901|2016-05-27 04:30,27,490,490.25,489.25,489.25,37
20160901|2016-05-27 05:00,27,489.75,489.75,489.5,489.5,7
20160901|2016-05-27 05:30,27,490,490.25,490,490.25,21
20160901|2016-05-27 06:00,27,490.5,490.75,490,490,44
20160901|2016-05-27 06:30,27,490,490,489.25,489.25,31
20160901|2016-05-27 07:00,27,489.5,490.75,489.5,490.25,131
20160901|2016-05-27 07:30,27,490.75,491,490.5,490.75,48
20160901|2016-05-27 08:30,27,490.5,494,489,491,2138
20160901|2016-05-27 09:00,27,491.25,493.25,489,489.75,661
20160901|2016-05-27 09:30,27,490.25,493.5,489.5,493.25,415
20160901|2016-05-27 10:00,27,493.25,494.75,493,494.5,475
20160901|2016-05-27 10:30,27,494.25,495,493.75,493.75,339
20160901|2016-05-27 11:00,27,493.5,493.75,490.5,491.75,304
20160901|2016-05-27 11:30,27,491.75,491.75,490.75,491,153
20160901|2016-05-27 12:00,27,491.25,492.5,491,492.25,170
20160901|2016-05-27 12:30,27,492.25,492.5,491.5,492,168
20160901|2016-05-27 13:00,27,492,492.25,490.5,490.75,486
20160901|2016-05-30 19:00,31,491.25,491.75,490.25,491.5,55
20160901|2016-05-30 19:30,31,492.25,492.5,492.25,492.25,56
20160901|2016-05-30 20:00,31,492.5,493.75,492.25,492.75,64
20160901|2016-05-30 20:30,31,492.75,493.5,492.5,493,25
20160901|2016-05-30 21:00,31,493,493.25,493,493,4
20160901|2016-05-30 21:30,31,492.5,492.5,492,492,9
20160901|2016-05-30 22:00,31,491.75,491.75,491.5,491.75,21
20160901|2016-05-30 22:30,31,492,492.5,491.75,492.5,35
20160901|2016-05-30 23:00,31,492.5,492.5,492.5,492.5,13
20160901|2016-05-30 23:30,31,491.5,491.75,491.5,491.75,5
20160901|2016-05-31 00:30,31,491.5,491.5,491.25,491.25,26
20160901|2016-05-31 01:00,31,491.5,492.75,491.5,492.75,52
20160901|2016-05-31 01:30,31,491.75,491.75,489.25,489.25,150
20160901|2016-05-31 02:00,31,489,489.75,489,489,76
20160901|2016-05-31 02:30,31,490,491,489.75,489.75,47
20160901|2016-05-31 03:00,31,490,490.25,486.5,486.75,230
20160901|2016-05-31 03:30,31,486.75,487.75,486.25,487.75,36
20160901|2016-05-31 04:00,31,488,488,487,487.5,59
20160901|2016-05-31 04:30,31,487.5,487.75,487.25,487.75,27
20160901|2016-05-31 05:00,31,488,489.5,488,489.5,38
20160901|2016-05-31 05:30,31,489.25,489.5,489,489,7
20160901|2016-05-31 06:00,31,489,489,488.75,489,6
20160901|2016-05-31 06:30,31,489,489.25,488.75,489.25,11
20160901|2016-05-31 07:00,31,489,489.25,488.5,488.75,69
20160901|2016-05-31 07:30,31,488.75,489,487.75,488,38
20160901|2016-05-31 08:30,31,487.5,488.25,487,487,626
20160901|2016-05-31 09:00,31,487,487.25,477,480,2099
20160901|2016-05-31 09:30,31,480,480.75,477.75,479.5,1132
20160901|2016-05-31 10:00,31,479,480.25,478,479.75,565
20160901|2016-05-31 10:30,31,479.5,480,478.75,479.25,281
20160901|2016-05-31 11:00,31,479.25,479.25,478.25,478.75,376
20160901|2016-05-31 11:30,31,478.5,478.75,478.25,478.75,273
20160901|2016-05-31 12:00,31,478.5,478.75,478,478.5,198
20160901|2016-05-31 12:30,31,478.5,478.75,477.25,477.25,472
20160901|2016-05-31 13:00,31,477.25,477.5,474.5,476.5,1203
20160901|2016-05-31 19:00,1,476,476.25,475,475.75,46
20160901|2016-05-31 19:30,1,475.5,476,475.5,476,28
20160901|2016-05-31 20:00,1,476,476.5,475.25,475.25,55
20160901|2016-05-31 20:30,1,475,476,475,476,14
20160901|2016-05-31 21:00,1,475.75,477,475.75,477,88
20160901|2016-05-31 21:30,1,476.5,476.75,476.25,476.25,10
20160901|2016-05-31 22:00,1,476,476,476,476,2
20160901|2016-05-31 22:30,1,475.75,476.25,475.75,476.25,14
20160901|2016-05-31 23:30,1,476,476,476,476,3
20160901|2016-06-01 00:00,1,476.75,476.75,475,475.5,81
20160901|2016-06-01 00:30,1,475.5,476.5,475.5,476.5,15
20160901|2016-06-01 01:00,1,476.25,476.75,476.25,476.75,12
20160901|2016-06-01 01:30,1,476.25,477.25,476.25,477.25,18
20160901|2016-06-01 02:00,1,477,477,476.5,476.5,6
20160901|2016-06-01 02:30,1,476.5,476.5,476.5,476.5,6
20160901|2016-06-01 03:00,1,476,476.25,475.75,475.75,33
20160901|2016-06-01 03:30,1,475.75,476.75,475.75,476.75,29
20160901|2016-06-01 04:00,1,476,477,476,477,96
20160901|2016-06-01 04:30,1,477,478.25,477,477.75,24
20160901|2016-06-01 05:00,1,477.75,477.75,476.5,476.5,11
20160901|2016-06-01 05:30,1,476.25,476.5,476.25,476.25,10
20160901|2016-06-01 06:00,1,476.5,478,476.5,477.75,31
20160901|2016-06-01 06:30,1,477.75,478.25,477.75,478.25,7
20160901|2016-06-01 07:00,1,478.5,478.5,477.5,477.75,40
20160901|2016-06-01 07:30,1,477.5,478.25,477.25,478.25,15
20160901|2016-06-01 08:30,1,478,481.75,477.75,481.25,1432
20160901|2016-06-01 09:00,1,481.25,483.5,480.75,482.75,1554
20160901|2016-06-01 09:30,1,483,484.5,482.5,483.75,909
20160901|2016-06-01 10:00,1,484,485,483.25,483.75,422
20160901|2016-06-01 10:30,1,484,485.75,483.75,485,524
20160901|2016-06-01 11:00,1,485,485.25,484,484.25,350
20160901|2016-06-01 11:30,1,484,485.75,484,485.25,289
20160901|2016-06-01 12:00,1,485.5,485.5,483.75,484.25,429
20160901|2016-06-01 12:30,1,484,485,483.25,484.5,353
20160901|2016-06-01 13:00,1,484.75,485.5,484,484.5,850
20160901|2016-06-01 19:00,2,484.75,488.75,484.75,488.75,29
20160901|2016-06-01 19:30,2,487.5,487.5,487.25,487.25,23
20160901|2016-06-01 20:00,2,488.5,489,485,485,74
20160901|2016-06-01 20:30,2,486,487,486,487,41
20160901|2016-06-01 21:00,2,487,487,486.5,486.5,13
20160901|2016-06-01 21:30,2,486.75,486.75,486.5,486.5,3
20160901|2016-06-01 22:00,2,486.75,487,486.75,487,3
20160901|2016-06-01 22:30,2,486.75,486.75,486.75,486.75,4
20160901|2016-06-01 23:00,2,486.75,486.75,486.75,486.75,3
20160901|2016-06-01 23:30,2,486.25,486.25,485.25,485.25,8
20160901|2016-06-02 00:00,2,485.5,485.5,485.5,485.5,1
20160901|2016-06-02 00:30,2,485.75,485.75,485.25,485.5,15
20160901|2016-06-02 02:00,2,485.75,486.25,485.75,486.25,11
20160901|2016-06-02 02:30,2,485.75,486,485.75,486,9
20160901|2016-06-02 03:00,2,485.25,486,485.25,486,8
20160901|2016-06-02 03:30,2,486,486.25,485.75,485.75,23
20160901|2016-06-02 04:00,2,486.75,486.75,486.75,486.75,3
20160901|2016-06-02 04:30,2,486.75,487,486.5,486.5,51
20160901|2016-06-02 05:00,2,486.5,486.5,485.25,485.25,31
20160901|2016-06-02 05:30,2,485,485,484,484.75,117
20160901|2016-06-02 06:00,2,485,485.25,485,485.25,18
20160901|2016-06-02 06:30,2,484.75,485,484.5,484.75,82
20160901|2016-06-02 07:00,2,485,486.75,484.75,486,61
20160901|2016-06-02 07:30,2,486,486.25,485.75,486,22
20160901|2016-06-02 08:30,2,486.25,489,484.5,487.5,1127
20160901|2016-06-02 09:00,2,487.25,488.75,486,488,753
20160901|2016-06-02 09:30,2,488.5,488.5,486,487,317
20160901|2016-06-02 10:00,2,487,492.75,486.25,491.75,896
20160901|2016-06-02 10:30,2,491.75,497.5,491.75,495.75,2334
20160901|2016-06-02 11:00,2,495.75,497.75,495,496.25,1253
20160901|2016-06-02 11:30,2,496.5,496.75,492.5,493.5,561
20160901|2016-06-02 12:00,2,493.5,494.75,493.25,494.75,460
20160901|2016-06-02 12:30,2,494.5,494.5,491.5,493,354
20160901|2016-06-02 13:00,2,493,496.5,492,493.5,1261
20160901|2016-06-02 19:00,3,494.75,495,494.5,494.75,45
20160901|2016-06-02 19:30,3,495,495.25,495,495.25,18
20160901|2016-06-02 20:00,3,495,495,494.75,494.75,27
20160901|2016-06-02 20:30,3,494.5,494.5,494.5,494.5,8
20160901|2016-06-02 21:00,3,495,495,495,495,5
20160901|2016-06-02 21:30,3,495,495,495,495,31
20160901|2016-06-02 22:00,3,495,495.25,495,495,22
20160901|2016-06-02 23:00,3,495,496,495,495.75,150
20160901|2016-06-02 23:30,3,495.5,495.5,494.75,495.25,31
20160901|2016-06-03 00:00,3,496.25,496.25,495.75,495.75,18
20160901|2016-06-03 00:30,3,495.75,495.75,495,495,24
20160901|2016-06-03 01:00,3,494.5,494.5,494,494.5,28
20160901|2016-06-03 01:30,3,495,496.25,495,495.5,47
20160901|2016-06-03 02:00,3,495.75,497,495.75,496.75,51
20160901|2016-06-03 02:30,3,497,497.5,496.25,496.25,87
20160901|2016-06-03 03:00,3,497,498,497,497,25
20160901|2016-06-03 03:30,3,496.5,496.5,494.75,495,82
20160901|2016-06-03 04:00,3,495,496.25,495,496.25,24
20160901|2016-06-03 04:30,3,496.5,497.25,496.5,496.75,34
20160901|2016-06-03 05:00,3,497.25,498,497.25,497.75,93
20160901|2016-06-03 05:30,3,497.5,497.5,495.75,496,26
20160901|2016-06-03 06:00,3,495.75,497.25,495.5,496.25,92
20160901|2016-06-03 06:30,3,496.25,496.75,495.75,496.75,65
20160901|2016-06-03 07:00,3,497.25,498,497,497,117
20160901|2016-06-03 07:30,3,497.5,498.5,497.5,498.5,81
20160901|2016-06-03 08:30,3,499,502,493.5,497.5,3631
20160901|2016-06-03 09:00,3,497.5,499,492.75,496,1351
20160901|2016-06-03 09:30,3,496.25,501,494.75,499.5,1010
20160901|2016-06-03 10:00,3,499.5,502.75,498.5,502.75,1175
20160901|2016-06-03 10:30,3,502.75,503.5,501.5,501.5,674
20160901|2016-06-03 11:00,3,501.25,504,501,503.5,553
20160901|2016-06-03 11:30,3,503.25,503.5,501.5,502.25,466
20160901|2016-06-03 12:00,3,502.5,504,502.25,503.25,364
20160901|2016-06-03 12:30,3,503.25,503.75,502.25,503.75,292
20160901|2016-06-03 13:00,3,504,507.25,503.75,505.5,1462
20160901|2016-06-05 19:00,6,505.5,509.25,505.5,508.75,304
20160901|2016-06-05 19:30,6,509,510.5,508.5,510.5,165
20160901|2016-06-05 20:00,6,510.75,511.25,510.25,510.25,85
20160901|2016-06-05 20:30,6,510.25,510.25,509.5,510,39
20160901|2016-06-05 21:00,6,509.75,510,509.75,510,17
20160901|2016-06-05 21:30,6,509.75,510.25,509.75,510.25,13
20160901|2016-06-05 22:00,6,510.25,511,510.25,511,8
20160901|2016-06-05 22:30,6,510.75,510.75,510.5,510.5,3
20160901|2016-06-05 23:00,6,510.5,511,510.5,510.75,10
20160901|2016-06-05 23:30,6,510.75,510.75,510.5,510.5,12
20160901|2016-06-06 00:00,6,510.75,510.75,510,510.5,24
20160901|2016-06-06 00:30,6,510.5,510.5,510.25,510.25,24
20160901|2016-06-06 01:00,6,510,510,507.25,507.25,98
20160901|2016-06-06 01:30,6,507.25,509,507.25,508.25,27
20160901|2016-06-06 02:00,6,509,509,508,508,11
20160901|2016-06-06 02:30,6,507.75,509.5,507.25,509.5,171
20160901|2016-06-06 03:00,6,509.75,510.75,509.5,510.75,71
20160901|2016-06-06 03:30,6,510.5,511.25,510.5,510.75,26
20160901|2016-06-06 04:00,6,511,511.5,511,511.25,22
20160901|2016-06-06 04:30,6,511.25,513.5,511.25,513.25,191
20160901|2016-06-06 05:00,6,513.25,514,513.25,513.5,85
20160901|2016-06-06 05:30,6,513.75,514,513.25,513.75,190
20160901|2016-06-06 06:00,6,513.75,514,513.25,513.75,24
20160901|2016-06-06 06:30,6,514,516.25,513.75,515.25,419
20160901|2016-06-06 07:00,6,515.5,515.5,513.5,514.75,258
20160901|2016-06-06 07:30,6,515,515,514.25,514.5,72
20160901|2016-06-06 08:30,6,514,519.5,514,519.5,2073
20160901|2016-06-06 09:00,6,519.75,522,519,519.5,2388
20160901|2016-06-06 09:30,6,519.75,523.25,519,523.25,1630
20160901|2016-06-06 10:00,6,523.25,524.5,517,517,2235
20160901|2016-06-06 10:30,6,516.75,518.75,515,518,949
20160901|2016-06-06 11:00,6,518,518.25,514,515.5,1134
20160901|2016-06-06 11:30,6,515.5,516.25,513.25,514.75,1424
20160901|2016-06-06 12:00,6,514.5,516.25,514.25,516.25,341
20160901|2016-06-06 12:30,6,516.25,518,516.25,517.5,491
20160901|2016-06-06 13:00,6,517.5,518,516,517,746
20160901|2016-06-06 19:00,7,517,517.5,514.5,516.25,235
20160901|2016-06-06 19:30,7,516,516.25,515.75,515.75,27
20160901|2016-06-06 20:00,7,516.25,516.5,516,516,12
20160901|2016-06-06 20:30,7,516.25,517.25,515,515,30
20160901|2016-06-06 21:00,7,515,516.75,515,516.75,18
20160901|2016-06-06 21:30,7,516.5,517.75,516.5,517.5,48
20160901|2016-06-06 22:00,7,517.25,517.5,516.5,517,37
20160901|2016-06-06 22:30,7,516.5,516.75,516.5,516.75,13
20160901|2016-06-06 23:00,7,517,517,516.5,516.5,36
20160901|2016-06-06 23:30,7,516.5,516.5,516.25,516.5,41
20160901|2016-06-07 00:00,7,516,516,516,516,2
20160901|2016-06-07 00:30,7,516.25,516.5,516.25,516.5,7
20160901|2016-06-07 01:00,7,516.25,517.25,516,517.25,47
20160901|2016-06-07 01:30,7,517,517.25,517,517.25,6
20160901|2016-06-07 02:00,7,517.5,517.5,516.75,517.5,31
20160901|2016-06-07 02:30,7,517.5,517.5,517,517.5,43
20160901|2016-06-07 03:00,7,517,517.5,513.75,513.75,214
20160901|2016-06-07 03:30,7,513.5,514.25,512.25,514.25,650
20160901|2016-06-07 04:00,7,514,514.75,513.75,514,81
20160901|2016-06-07 04:30,7,513.75,514,512.5,512.5,136
20160901|2016-06-07 05:00,7,512.5,512.75,510.5,511,417
20160901|2016-06-07 05:30,7,511,512,511,511.75,372
20160901|2016-06-07 06:00,7,512,512.75,512,512.75,390
20160901|2016-06-07 06:30,7,512.25,513.75,512,513.25,217
20160901|2016-06-07 07:00,7,513,514,513,513.75,230
20160901|2016-06-07 07:30,7,514,514.5,513.5,514.25,106
20160901|2016-06-07 08:30,7,514,521.75,513.75,521.25,2647
20160901|2016-06-07 09:00,7,521.5,523,518.25,521,2347
20160901|2016-06-07 09:30,7,521,522,516.75,517.5,1552
20160901|2016-06-07 10:00,7,517.5,520.25,515,520.25,1417
20160901|2016-06-07 10:30,7,520.5,521.25,519.25,519.75,1011
20160901|2016-06-07 11:00,7,519.75,520.75,518.5,518.75,576
20160901|2016-06-07 11:30,7,518.75,519.25,516,518.75,740
20160901|2016-06-07 12:00,7,518.5,519.5,518,519,559
20160901|2016-06-07 12:30,7,519,520.5,519,520,543
20160901|2016-06-07 13:00,7,520,521.5,518.75,521.25,972
20160901|2016-06-07 19:00,8,518.75,519.5,517,517.5,98
20160901|2016-06-07 19:30,8,517.25,517.25,516.5,516.5,51
20160901|2016-06-07 20:00,8,516.75,518.5,516.75,518.5,73
20160901|2016-06-07 20:30,8,518.25,518.25,518,518,19
20160901|2016-06-07 21:00,8,518.25,518.25,517.75,518,19
20160901|2016-06-07 21:30,8,518,518,517,517,7
20160901|2016-06-07 22:00,8,517,518,517,517.75,10
20160901|2016-06-07 22:30,8,517.5,517.75,517.5,517.75,16
20160901|2016-06-07 23:00,8,517.75,518,517.75,517.75,9
20160901|2016-06-07 23:30,8,517.75,517.75,517.75,517.75,2
20160901|2016-06-08 00:00,8,517.75,518.25,517.75,518.25,27
20160901|2016-06-08 00:30,8,517.75,517.75,517.5,517.5,25
20160901|2016-06-08 01:00,8,517.75,517.75,517.5,517.5,45
20160901|2016-06-08 01:30,8,517.75,518.5,517.75,518.5,10
20160901|2016-06-08 02:00,8,518.5,518.5,517.5,517.5,29
20160901|2016-06-08 02:30,8,517.5,517.5,517.25,517.5,10
20160901|2016-06-08 03:00,8,517.5,518.5,517.25,518,26
20160901|2016-06-08 03:30,8,518,518,517.5,518,28
20160901|2016-06-08 04:00,8,517.75,517.75,517.5,517.5,48
20160901|2016-06-08 04:30,8,518,518.75,518,518.5,36
20160901|2016-06-08 05:00,8,518.5,519.75,518.25,519.75,54
20160901|2016-06-08 05:30,8,520,520.5,520,520,12
20160901|2016-06-08 06:00,8,520.25,520.25,519.5,520,48
20160901|2016-06-08 06:30,8,519.75,520.25,519.5,519.75,163
20160901|2016-06-08 07:00,8,519.75,521.5,519.75,521.5,371
20160901|2016-06-08 07:30,8,521.5,522.5,521.5,522.25,315
20160901|2016-06-08 08:30,8,522,530.5,522,529,3838
20160901|2016-06-08 09:00,8,529,533,528,530,2654
20160901|2016-06-08 09:30,8,529.75,533.75,528.5,528.75,3282
20160901|2016-06-08 10:00,8,528.75,530.5,525,530.5,3886
20160901|2016-06-08 10:30,8,530.5,532.75,528.75,530.25,2385
20160901|2016-06-08 11:00,8,530.75,530.75,526.75,527.75,1020
20160901|2016-06-08 11:30,8,527.5,530.25,526.25,528.5,1988
20160901|2016-06-08 12:00,8,528.5,528.5,526.5,526.75,598
20160901|2016-06-08 12:30,8,527.5,528.25,525.5,527.5,861
20160901|2016-06-08 13:00,8,527.5,531,527.5,528.75,2343
20160901|2016-06-08 19:00,9,529.5,529.5,527.5,529,339
20160901|2016-06-08 19:30,9,528.75,529.5,528.75,529,50
20160901|2016-06-08 20:00,9,529,529,528.75,528.75,19
20160901|2016-06-08 20:30,9,529.25,529.75,529,529.75,184
20160901|2016-06-08 21:00,9,529.5,529.5,529.25,529.5,12
20160901|2016-06-08 21:30,9,529.5,529.5,529.25,529.5,24
20160901|2016-06-08 22:00,9,529.5,529.5,529.5,529.5,43
20160901|2016-06-08 22:30,9,529.5,530,529.25,529.25,45
20160901|2016-06-08 23:00,9,529.25,529.25,529,529,24
20160901|2016-06-08 23:30,9,529,529.25,529,529.25,26
20160901|2016-06-09 00:00,9,529.25,529.25,529,529.25,13
20160901|2016-06-09 00:30,9,529,529.25,528.25,528.25,104
20160901|2016-06-09 01:00,9,528.25,528.5,528.25,528.5,95
20160901|2016-06-09 01:30,9,528,528,527.75,527.75,21
20160901|2016-06-09 02:00,9,527.5,527.5,527,527.5,187
20160901|2016-06-09 02:30,9,527.25,527.25,524.25,524.5,323
20160901|2016-06-09 03:00,9,524.5,524.75,523.25,523.25,196
20160901|2016-06-09 03:30,9,523.5,524.25,522.5,523.25,326
20160901|2016-06-09 04:00,9,523,524.5,522.75,524.5,198
20160901|2016-06-09 04:30,9,524.5,525.5,524.5,525.5,101
20160901|2016-06-09 05:00,9,525,525.75,524.75,525.25,174
20160901|2016-06-09 05:30,9,525.25,526,524.75,525.25,249
20160901|2016-06-09 06:00,9,525.5,525.5,524,524.5,203
20160901|2016-06-09 06:30,9,524.25,525.25,524,525.25,107
20160901|2016-06-09 07:00,9,525.25,526.5,525.25,525.75,188
20160901|2016-06-09 07:30,9,526.25,527,522.5,523.5,271
20160901|2016-06-09 08:30,9,523.5,526.25,517.25,520.25,3595
20160901|2016-06-09 09:00,9,520.25,521.5,517.25,518,1714
20160901|2016-06-09 09:30,9,518.25,524,518,523,1782
20160901|2016-06-09 10:00,9,523,523.25,520.25,521,769
20160901|2016-06-09 10:30,9,520.75,523.5,520.75,523.25,627
20160901|2016-06-09 11:00,9,523.25,525,523.25,524.5,799
20160901|2016-06-09 11:30,9,524.25,524.75,522,522,563
20160901|2016-06-09 12:00,9,522,523,521,522,675
20160901|2016-06-09 12:30,9,522,522.5,520.5,521.25,687
20160901|2016-06-09 13:00,9,521.25,522.75,520.5,522.25,1182
20160901|2016-06-09 19:00,10,520.75,522,519.25,519.25,124
20160901|2016-06-09 19:30,10,519,519.25,519,519,23
20160901|2016-06-09 20:00,10,519.25,519.5,519.25,519.5,3
20160901|2016-06-09 20:30,10,519,519,519,519,2
20160901|2016-06-09 21:30,10,519.5,519.5,519.5,519.5,18
20160901|2016-06-09 22:00,10,519.5,519.5,519.25,519.5,19
20160901|2016-06-09 22:30,10,519.5,519.5,519.5,519.5,8
20160901|2016-06-09 23:00,10,519.5,520,519.5,519.75,33
20160901|2016-06-10 00:00,10,520,520,519.75,519.75,21
20160901|2016-06-10 00:30,10,519.75,519.75,519.75,519.75,12
20160901|2016-06-10 01:00,10,519.5,519.75,519.5,519.5,40
20160901|2016-06-10 01:30,10,519.75,520.25,519.75,520.25,19
20160901|2016-06-10 02:00,10,520.25,520.25,520.25,520.25,70
20160901|2016-06-10 02:30,10,520.25,520.25,519.75,519.75,16
20160901|2016-06-10 03:00,10,519.75,520,519.75,520,114
20160901|2016-06-10 03:30,10,520,520,517.75,518.75,335
20160901|2016-06-10 04:00,10,518.75,519,517.5,518.25,389
20160901|2016-06-10 04:30,10,518,518.25,517.25,517.5,91
20160901|2016-06-10 05:00,10,517.75,518,517.5,517.5,71
20160901|2016-06-10 05:30,10,518,519,518,518.75,30
20160901|2016-06-10 06:00,10,518.5,520,518.25,519.5,165
20160901|2016-06-10 06:30,10,519.5,519.5,519,519.25,150
20160901|2016-06-10 07:00,10,519.25,519.25,518.5,519,130
20160901|2016-06-10 07:30,10,519,520.5,518.75,520.5,113
20160901|2016-06-10 08:30,10,520,523.25,517.5,518.75,2883
20160901|2016-06-10 09:00,10,518.75,520.75,518.25,519,1398
20160901|2016-06-10 09:30,10,519,520.25,518,518.75,1450
20160901|2016-06-10 10:00,10,518.75,519.75,514.25,514.5,1874
20160901|2016-06-10 10:30,10,514.75,516.75,514.25,514.75,1684
20160901|2016-06-10 11:00,10,514.75,522.75,506.5,508.5,5884
20160901|2016-06-10 11:30,10,508.5,513.5,508.25,512,1747
20160901|2016-06-10 12:00,10,512,512.25,508.75,510,869
20160901|2016-06-10 12:30,10,510.5,511,507.25,509,880
20160901|2016-06-10 13:00,10,509.25,509.5,505.75,506.25,2125
20160901|2016-06-12 19:00,13,507.25,514.75,506.75,511.25,876
20160901|2016-06-12 19:30,13,511.25,514.25,511,514,207
20160901|2016-06-12 20:00,13,514,514,511,512,212
20160901|2016-06-12 20:30,13,511.75,511.75,509.5,511,103
20160901|2016-06-12 21:00,13,511.75,511.75,510.25,511.5,103
20160901|2016-06-12 21:30,13,510.75,512,510.75,512,18
20160901|2016-06-12 22:00,13,512,512,509.5,510,40
20160901|2016-06-12 22:30,13,510,511,510,510.75,35
20160901|2016-06-12 23:00,13,511,512,511,512,92
20160901|2016-06-12 23:30,13,512,512,510.25,510.25,35
20160901|2016-06-13 00:00,13,510.25,510.5,510.25,510.5,29
20160901|2016-06-13 00:30,13,511,511.5,511,511,42
20160901|2016-06-13 01:00,13,511,511,510.25,510.5,20
20160901|2016-06-13 01:30,13,510,510.75,509.5,510.25,26
20160901|2016-06-13 02:00,13,510.75,511.25,510.5,511,51
20160901|2016-06-13 02:30,13,511,512,511,512,115
20160901|2016-06-13 03:00,13,512.25,512.75,511.75,512.5,77
20160901|2016-06-13 03:30,13,512.5,513,512.25,512.75,76
20160901|2016-06-13 04:00,13,512.25,513,510.75,511,214
20160901|2016-06-13 04:30,13,511.25,512,511,512,41
20160901|2016-06-13 05:00,13,512.25,513.25,512,512,90
20160901|2016-06-13 05:30,13,511.75,511.75,511,511.25,80
20160901|2016-06-13 06:00,13,511.25,512.25,511.25,512.25,42
20160901|2016-06-13 06:30,13,512.25,513.5,511.75,513.5,75
20160901|2016-06-13 07:00,13,513,513.25,510.75,510.75,377
20160901|2016-06-13 07:30,13,510.75,511.25,510,511.25,173
20160901|2016-06-13 08:30,13,511,513.75,507.75,513.5,2688
20160901|2016-06-13 09:00,13,513.75,514.25,512.25,513,1491
20160901|2016-06-13 09:30,13,513.25,514,509.25,509.5,1254
20160901|2016-06-13 10:00,13,509.25,509.25,505.25,508.5,1374
20160901|2016-06-13 10:30,13,508.75,510.5,508,509,674
20160901|2016-06-13 11:00,13,508.75,509,507,509,446
20160901|2016-06-13 11:30,13,509,509,505.25,505.5,761
20160901|2016-06-13 12:00,13,505.5,507,503.75,505.5,1125
20160901|2016-06-13 12:30,13,505.25,506.25,504,505.75,697
20160901|2016-06-13 13:00,13,505.75,506.5,502.75,504.5,2044
20160901|2016-06-13 19:00,14,503.25,504.75,503,504.5,74
20160901|2016-06-13 19:30,14,504,504,501.75,502.25,84
20160901|2016-06-13 20:00,14,502,502,499.25,499.75,308
20160901|2016-06-13 20:30,14,499.75,500.25,499.5,500.25,72
20160901|2016-06-13 21:00,14,499.75,499.75,499.25,499.25,20
20160901|2016-06-13 21:30,14,499,499.75,498.5,498.75,136
20160901|2016-06-13 22:00,14,498.5,498.5,497.75,498,43
20160901|2016-06-13 22:30,14,498.25,498.25,498,498.25,16
20160901|2016-06-13 23:00,14,498.5,500,498.5,499.25,32
20160901|2016-06-13 23:30,14,499.75,499.75,499.25,499.75,20
20160901|2016-06-14 00:00,14,499.75,500.25,499.75,500.25,13
20160901|2016-06-14 00:30,14,500,500.25,499.75,499.75,31
20160901|2016-06-14 01:00,14,500,500.75,499.75,499.75,63
20160901|2016-06-14 01:30,14,499.75,500.5,499.75,500,65
20160901|2016-06-14 02:00,14,500,500,498.5,498.75,75
20160901|2016-06-14 02:30,14,498.75,499,498.5,498.5,87
20160901|2016-06-14 03:00,14,498.75,499.25,498.75,498.75,90
20160901|2016-06-14 03:30,14,499,499.5,498.25,498.25,220
20160901|2016-06-14 04:00,14,498.25,498.5,497.25,497.5,141
20160901|2016-06-14 04:30,14,497.25,498,497,497,212
20160901|2016-06-14 05:00,14,497,498.25,497,497.75,335
20160901|2016-06-14 05:30,14,497.75,499.25,497.5,499,186
20160901|2016-06-14 06:00,14,499.25,499.5,498.75,499.25,136
20160901|2016-06-14 06:30,14,499.25,501.5,499,501.5,151
20160901|2016-06-14 07:00,14,501.75,503,501,502.25,578
20160901|2016-06-14 07:30,14,502.5,502.5,501.75,502.25,132
20160901|2016-06-14 08:30,14,502,505.25,498,498.25,4172
20160901|2016-06-14 09:00,14,498,499.25,495.5,498,3111
20160901|2016-06-14 09:30,14,497.75,498.75,493.25,494,2608
20160901|2016-06-14 10:00,14,494,496.5,493.25,496.25,1980
20160901|2016-06-14 10:30,14,496.25,498.25,495.5,498.25,1500
20160901|2016-06-14 11:00,14,498.25,498.5,496.25,496.25,785
20160901|2016-06-14 11:30,14,496.25,499.25,495.75,498.75,1745
20160901|2016-06-14 12:00,14,499,500.25,498.25,499,1029
20160901|2016-06-14 12:30,14,498.75,499.75,497.75,499.25,814
20160901|2016-06-14 13:00,14,499.75,500.25,497,500,2064
20160901|2016-06-14 19:00,15,498,498.5,495.75,497.5,160
20160901|2016-06-14 19:30,15,497.5,498,497.5,498,57
20160901|2016-06-14 20:00,15,498,500,497.5,499.75,285
20160901|2016-06-14 20:30,15,500,500,499.25,499.5,62
20160901|2016-06-14 21:00,15,499.25,499.25,498.5,498.5,32
20160901|2016-06-14 21:30,15,498.25,498.5,497.5,497.5,75
20160901|2016-06-14 22:00,15,497.75,498,497,497.25,167
20160901|2016-06-14 22:30,15,497.5,497.75,497,497.25,252
20160901|2016-06-14 23:00,15,497.25,497.75,497.25,497.5,138
20160901|2016-06-14 23:30,15,497.75,498,497.5,497.75,19
20160901|2016-06-15 00:00,15,497.75,498,497.75,498,11
20160901|2016-06-15 00:30,15,497.5,497.75,497.5,497.75,19
20160901|2016-06-15 01:00,15,497.5,500.5,497.5,500.25,134
20160901|2016-06-15 01:30,15,500.25,500.5,499.75,500,114
20160901|2016-06-15 02:00,15,500.25,501.25,500.25,500.75,173
20160901|2016-06-15 02:30,15,500.75,502,500.75,501.75,90
20160901|2016-06-15 03:00,15,501.5,501.75,501.5,501.75,49
20160901|2016-06-15 03:30,15,501.75,502,501,501.25,82
20160901|2016-06-15 04:00,15,501,501.25,500.5,501,82
20160901|2016-06-15 04:30,15,501,501,499.5,499.75,276
20160901|2016-06-15 05:00,15,499.5,500,499.25,500,66
20160901|2016-06-15 05:30,15,499.75,501.5,499.75,501.25,273
20160901|2016-06-15 06:00,15,501,501,499.5,500.75,76
20160901|2016-06-15 06:30,15,500.75,501.75,500.5,501.75,49
20160901|2016-06-15 07:00,15,501.75,502.5,501.25,501.25,315
20160901|2016-06-15 07:30,15,502,502.25,501.75,502,65
20160901|2016-06-15 08:30,15,502,503.25,495.5,498.75,2926
20160901|2016-06-15 09:00,15,499,499,495.75,496.5,1215
20160901|2016-06-15 09:30,15,496.5,497.75,492.25,494.5,2437
20160901|2016-06-15 10:00,15,494.5,495,491.5,492.5,1332
20160901|2016-06-15 10:30,15,492.75,494,491.5,493.5,1441
20160901|2016-06-15 11:00,15,493.75,495.5,492.5,492.5,1904
20160901|2016-06-15 11:30,15,492.5,494,491.75,493.5,932
20160901|2016-06-15 12:00,15,493.75,493.75,491.5,492.25,708
20160901|2016-06-15 12:30,15,492.5,493.25,492,493,593
20160901|2016-06-15 13:00,15,492.75,493.75,489,490,2540
20160901|2016-06-15 19:00,16,488.75,490.75,487.5,488.75,250
20160901|2016-06-15 19:30,16,488.75,489.5,488.75,489,48
20160901|2016-06-15 20:00,16,488.75,488.75,487,487.5,259
20160901|2016-06-15 20:30,16,487.5,488,487.5,487.75,122
20160901|2016-06-15 21:00,16,488,488.25,487.75,488,70
20160901|2016-06-15 21:30,16,488,488,487,487.25,67
20160901|2016-06-15 22:00,16,487.5,487.75,487.5,487.5,63
20160901|2016-06-15 22:30,16,487.25,488,487.25,488,90
20160901|2016-06-15 23:00,16,488,488,487.75,487.75,11
20160901|2016-06-15 23:30,16,488,488.25,488,488,38
20160901|2016-06-16 00:00,16,488,488,487.75,488,11
20160901|2016-06-16 00:30,16,487.75,488,487.25,487.5,90
20160901|2016-06-16 01:00,16,487.5,487.75,487,487,117
20160901|2016-06-16 01:30,16,487.25,487.5,487.25,487.5,80
20160901|2016-06-16 02:00,16,487.25,487.5,487.25,487.25,130
20160901|2016-06-16 02:30,16,487.25,487.5,487.25,487.25,68
20160901|2016-06-16 03:00,16,487.5,488,487.5,487.75,225
20160901|2016-06-16 03:30,16,488,488.5,488,488.25,122
20160901|2016-06-16 04:00,16,488,489,488,489,133
20160901|2016-06-16 04:30,16,489,489,488.75,489,70
20160901|2016-06-16 05:00,16,488.75,489.75,488.75,489.5,155
20160901|2016-06-16 05:30,16,489.5,490.25,489.25,490,93
20160901|2016-06-16 06:00,16,490,490,489.25,489.25,151
20160901|2016-06-16 06:30,16,489.25,489.25,488.25,489.25,165
20160901|2016-06-16 07:00,16,489,491.5,488.75,491.5,261
20160901|2016-06-16 07:30,16,490.75,491.25,490.25,490.5,148
20160901|2016-06-16 08:30,16,490,490.75,483.75,484.75,5442
20160901|2016-06-16 09:00,16,484.75,486.5,483.25,485.75,3092
20160901|2016-06-16 09:30,16,485.5,487.25,484.75,486.5,2048
20160901|2016-06-16 10:00,16,486.5,489.25,485.25,488.5,2058
20160901|2016-06-16 10:30,16,488.5,491.5,488,489.75,2084
20160901|2016-06-16 11:00,16,489.25,490,485.75,485.75,1467
20160901|2016-06-16 11:30,16,485.75,488,485.75,487.75,1480
20160901|2016-06-16 12:00,16,487.75,489,487.25,487.75,653
20160901|2016-06-16 12:30,16,487.5,487.5,485.5,485.75,907
20160901|2016-06-16 13:00,16,485.75,486.5,484,486.25,1992
20160901|2016-06-16 19:00,17,486.25,488.75,485,488.75,336
20160901|2016-06-16 19:30,17,488.75,489.75,488.75,489.75,76
20160901|2016-06-16 20:00,17,489.75,489.75,488.25,488.5,66
20160901|2016-06-16 20:30,17,488.5,488.75,488.25,488.25,53
20160901|2016-06-16 21:00,17,488.5,489.5,488.5,489.25,101
20160901|2016-06-16 21:30,17,489,489.75,489,489.75,87
20160901|2016-06-16 22:00,17,489.75,489.75,489,489,150
20160901|2016-06-16 22:30,17,489.25,489.5,488.5,488.75,133
20160901|2016-06-16 23:00,17,488.5,489,488.5,489,9
20160901|2016-06-16 23:30,17,489.5,490,489.5,489.75,31
20160901|2016-06-17 00:00,17,489.5,489.5,489,489,94
20160901|2016-06-17 00:30,17,489,489,488.5,489,65
20160901|2016-06-17 01:00,17,488.75,490,488.75,489.75,160
20160901|2016-06-17 01:30,17,489.5,490,489.25,490,68
20160901|2016-06-17 02:00,17,490.25,490.25,490,490.25,135
20160901|2016-06-17 02:30,17,490.5,491.5,490.5,490.5,209
20160901|2016-06-17 03:00,17,490.5,490.5,488,488.25,239
20160901|2016-06-17 03:30,17,488.5,489,488.25,488.5,218
20160901|2016-06-17 04:00,17,488.25,488.25,487.25,488.25,152
20160901|2016-06-17 04:30,17,488.25,489.25,488,488.5,58
20160901|2016-06-17 05:00,17,488.5,490.25,488.5,490.25,168
20160901|2016-06-17 05:30,17,490.25,490.5,488.25,489.5,276
20160901|2016-06-17 06:00,17,489.25,490.75,489.25,490.75,73
20160901|2016-06-17 06:30,17,490.75,491.25,490.25,490.5,47
20160901|2016-06-17 07:00,17,490.25,490.5,490,490.25,132
20160901|2016-06-17 07:30,17,490.25,491.25,490,490.25,102
20160901|2016-06-17 08:30,17,490.75,494,488,489,3811
20160901|2016-06-17 09:00,17,489.25,489.25,486.5,486.5,2676
20160901|2016-06-17 09:30,17,486.5,487.75,485.5,486.25,2639
20160901|2016-06-17 10:00,17,486.5,487.75,485.5,487.5,1472
20160901|2016-06-17 10:30,17,487.25,489.5,487,488,1149
20160901|2016-06-17 11:00,17,488,491.25,488,490.25,1498
20160901|2016-06-17 11:30,17,490.25,490.75,488.5,489.25,950
20160901|2016-06-17 12:00,17,489.25,491.75,488.75,491.5,789
20160901|2016-06-17 12:30,17,491.5,492.25,490,492.25,995
20160901|2016-06-17 13:00,17,492.25,495.75,491.75,495,3683
20160901|2016-06-19 19:00,20,494.5,495,488.75,490.75,1153
20160901|2016-06-19 19:30,20,490.75,491.5,490.5,491.5,81
20160901|2016-06-19 20:00,20,491.25,491.5,490,490.75,182
20160901|2016-06-19 20:30,20,490.75,491,490.5,490.5,37
20160901|2016-06-19 21:00,20,490.75,490.75,490.25,490.5,41
20160901|2016-06-19 21:30,20,490.75,490.75,490.25,490.5,31
20160901|2016-06-19 22:00,20,490.75,491,490.75,490.75,36
20160901|2016-06-19 22:30,20,490.75,491,490.5,490.5,45
20160901|2016-06-19 23:00,20,491,491,490.5,491,12
20160901|2016-06-19 23:30,20,491,491,490.75,490.75,10
20160901|2016-06-20 00:00,20,491,491.25,491,491,21
20160901|2016-06-20 00:30,20,491.25,491.25,491,491.25,43
20160901|2016-06-20 01:00,20,491,491.25,490.75,491,52
20160901|2016-06-20 01:30,20,491,491.5,491,491.5,143
20160901|2016-06-20 02:00,20,491.25,492.75,491.25,492.75,152
20160901|2016-06-20 02:30,20,492.75,492.75,492.25,492.5,83
20160901|2016-06-20 03:00,20,492.25,492.5,491.75,492,143
20160901|2016-06-20 03:30,20,492,492,490.75,491.25,122
20160901|2016-06-20 04:00,20,491.25,491.25,490,490.5,225
20160901|2016-06-20 04:30,20,490.25,490.5,489.75,490,199
20160901|2016-06-20 05:00,20,490,490.5,490,490.5,39
20160901|2016-06-20 05:30,20,490.5,490.75,489.75,490.75,222
20160901|2016-06-20 06:00,20,490.5,490.5,489.75,489.75,156
20160901|2016-06-20 06:30,20,489.75,489.75,489.25,489.5,94
20160901|2016-06-20 07:00,20,489.5,490.75,489.5,490.75,169
20160901|2016-06-20 07:30,20,490.75,491,490.25,490.75,118
20160901|2016-06-20 08:30,20,490.5,491.75,488.5,491.5,3966
20160901|2016-06-20 09:00,20,491.5,492.25,490,490.25,2396
20160901|2016-06-20 09:30,20,490,491,488.5,490.5,1517
20160901|2016-06-20 10:00,20,490.75,493,489.5,493,1564
20160901|2016-06-20 10:30,20,493.25,493.75,491.75,493,1505
20160901|2016-06-20 11:00,20,493.25,493.25,491.75,492.25,872
20160901|2016-06-20 11:30,20,492.25,492.75,491,491.25,1175
20160901|2016-06-20 12:00,20,491.25,491.25,490.5,490.5,720
20160901|2016-06-20 12:30,20,490.5,490.5,489.25,489.5,578
20160901|2016-06-20 13:00,20,489.5,489.75,486.5,488.25,2296
20160901|2016-06-20 19:00,21,487.5,490,487,489,240
20160901|2016-06-20 19:30,21,489,489,487.25,487.5,78
20160901|2016-06-20 20:00,21,487.5,488,487.25,487.75,138
20160901|2016-06-20 20:30,21,488,488.25,487.75,488.25,26
20160901|2016-06-20 21:00,21,488.25,489,488,488.5,65
20160901|2016-06-20 21:30,21,489,489,488.5,488.5,17
20160901|2016-06-20 22:00,21,488.5,488.75,488.25,488.25,16
20160901|2016-06-20 22:30,21,488,488,487.75,487.75,20
20160901|2016-06-20 23:00,21,487.75,488,487.5,487.75,28
20160901|2016-06-20 23:30,21,487.75,487.75,487.5,487.5,4
20160901|2016-06-21 00:00,21,487.5,487.75,487.5,487.75,4
20160901|2016-06-21 00:30,21,487.75,487.75,487.25,487.25,38
20160901|2016-06-21 01:00,21,487.25,488,487.25,488,219
20160901|2016-06-21 01:30,21,487.75,488.5,487.5,488.25,115
20160901|2016-06-21 02:00,21,488,488.25,488,488.25,73
20160901|2016-06-21 02:30,21,488.25,489.75,488.25,489.75,61
20160901|2016-06-21 03:00,21,490,490.5,488.75,489,109
20160901|2016-06-21 03:30,21,489,489,487.5,488,110
20160901|2016-06-21 04:00,21,488,489.25,488,489,99
20160901|2016-06-21 04:30,21,489,489,488.25,488.5,61
20160901|2016-06-21 05:00,21,488.75,488.75,488,488,43
20160901|2016-06-21 05:30,21,488.25,488.5,487,487.5,148
20160901|2016-06-21 06:00,21,487.5,488.25,487.25,488.25,233
20160901|2016-06-21 06:30,21,488.25,488.75,486.5,486.5,295
20160901|2016-06-21 07:00,21,486.75,486.75,484.25,484.5,1014
20160901|2016-06-21 07:30,21,484.5,484.75,482.25,482.75,1425
20160901|2016-06-21 08:30,21,482.75,483.75,479.5,482.25,6677
20160901|2016-06-21 09:00,21,482.25,482.75,480,481.25,2488
20160901|2016-06-21 09:30,21,481.25,482.25,480.25,481,1893
20160901|2016-06-21 10:00,21,480.75,482.25,479.75,479.75,2322
20160901|2016-06-21 10:30,21,480,480.25,478.5,479.5,2196
20160901|2016-06-21 11:00,21,479.5,479.75,476,478.75,4747
20160901|2016-06-21 11:30,21,478.75,479.5,477,477.75,1366
20160901|2016-06-21 12:00,21,478,478.25,476.25,477,1559
20160901|2016-06-21 12:30,21,477,477.75,475.25,475.25,2102
20160901|2016-06-21 13:00,21,475.5,475.75,471.25,473.5,6261
20160901|2016-06-21 19:00,22,474.75,474.75,473,473.75,478
20160901|2016-06-21 19:30,22,473.5,474.5,473.5,474.5,282
20160901|2016-06-21 20:00,22,474.5,476,474.25,476,418
20160901|2016-06-21 20:30,22,475.75,476.25,475.5,476,249
20160901|2016-06-21 21:00,22,476,477,476,476.75,322
20160901|2016-06-21 21:30,22,477,477,476.25,476.25,95
20160901|2016-06-21 22:00,22,476.25,476.25,475.5,475.75,151
20160901|2016-06-21 22:30,22,475.75,475.75,475.5,475.75,64
20160901|2016-06-21 23:00,22,475.75,475.75,475.5,475.5,29
20160901|2016-06-21 23:30,22,475.5,475.75,475.5,475.75,6
20160901|2016-06-22 00:30,22,475.75,476,475.75,476,28
20160901|2016-06-22 01:00,22,476,476.75,476,476.25,181
20160901|2016-06-22 01:30,22,476.75,477.75,476.5,477.75,188
20160901|2016-06-22 02:00,22,477.75,478,477,477.25,183
20160901|2016-06-22 02:30,22,477,477.25,475.75,476,248
20160901|2016-06-22 03:00,22,475.75,476.75,475.75,476.25,118
20160901|2016-06-22 03:30,22,476.25,476.25,474.75,475,423
20160901|2016-06-22 04:00,22,475,475.5,474.5,474.75,226
20160901|2016-06-22 04:30,22,474.75,475,474.5,475,188
20160901|2016-06-22 05:00,22,475.25,476,474.75,475.5,217
20160901|2016-06-22 05:30,22,475.5,476.75,475,476.75,173
20160901|2016-06-22 06:00,22,477,477.25,476.5,476.5,301
20160901|2016-06-22 06:30,22,476.75,478,476.75,477.5,201
20160901|2016-06-22 07:00,22,477.25,477.5,476.5,476.75,216
20160901|2016-06-22 07:30,22,476.75,477,475.25,475.5,333
20160901|2016-06-22 08:30,22,476,478.25,474.5,476.75,4524
20160901|2016-06-22 09:00,22,476.75,477,474.25,475.75,2728
20160901|2016-06-22 09:30,22,475.75,476,474.25,474.5,1971
20160901|2016-06-22 10:00,22,474.75,475,473.25,474.25,2537
20160901|2016-06-22 10:30,22,474.5,474.5,473,473.75,1498
20160901|2016-06-22 11:00,22,474,474,472.5,473.5,1819
20160901|2016-06-22 11:30,22,473.75,474.5,472.5,473,1467
20160901|2016-06-22 12:00,22,473.25,473.25,472.5,472.75,1224
20160901|2016-06-22 12:30,22,472.75,473,472.25,472.5,1241
20160901|2016-06-22 13:00,22,472.75,473,471.5,472.5,3081
20160901|2016-06-22 19:00,23,471.75,474,471.75,472.75,613
20160901|2016-06-22 19:30,23,472.5,472.5,471.75,472.5,136
20160901|2016-06-22 20:00,23,472.5,473.25,472.25,473,397
20160901|2016-06-22 20:30,23,473.25,473.5,472.75,473.25,108
20160901|2016-06-22 21:00,23,473.25,473.5,473.25,473.5,125
20160901|2016-06-22 21:30,23,473.25,473.5,472.75,472.75,109
20160901|2016-06-22 22:00,23,473,473.25,472.25,472.25,44
20160901|2016-06-22 22:30,23,472.25,472.5,472.25,472.25,50
20160901|2016-06-22 23:00,23,472.25,472.25,472,472,124
20160901|2016-06-22 23:30,23,472,472.25,472,472.25,34
20160901|2016-06-23 00:00,23,472,472.5,471.75,472,98
20160901|2016-06-23 00:30,23,472.25,472.75,472,472.75,105
20160901|2016-06-23 01:00,23,473,473,471.75,472,118
20160901|2016-06-23 01:30,23,471.75,472,471.25,472,258
20160901|2016-06-23 02:00,23,472,473.25,472,472.5,227
20160901|2016-06-23 02:30,23,472.5,472.5,471.75,472,144
20160901|2016-06-23 03:00,23,471.75,472.75,471.75,472.25,208
20160901|2016-06-23 03:30,23,472.5,473.25,472,473.25,181
20160901|2016-06-23 04:00,23,473,474.25,473,473.5,362
20160901|2016-06-23 04:30,23,473.5,474,473,473.75,261
20160901|2016-06-23 05:00,23,473.75,474.5,473.5,474.5,209
20160901|2016-06-23 05:30,23,474.5,475,474.25,474.75,360
20160901|2016-06-23 06:00,23,474.75,475,474.5,474.75,152
20160901|2016-06-23 06:30,23,474.5,474.5,473.5,474.25,218
20160901|2016-06-23 07:00,23,474.25,474.75,474,474.25,109
20160901|2016-06-23 07:30,23,474,474,472.5,473.75,533
20160901|2016-06-23 08:30,23,472.75,474,470.25,470.5,5393
20160901|2016-06-23 09:00,23,470.5,471,468.25,468.25,5248
20160901|2016-06-23 09:30,23,468.25,469.25,467.5,468.5,2892
20160901|2016-06-23 10:00,23,468.75,472,468.5,471,2888
20160901|2016-06-23 10:30,23,471,472,469.25,470,1802
20160901|2016-06-23 11:00,23,470.25,470.75,469.25,469.5,1073
20160901|2016-06-23 11:30,23,469.75,470.5,467.75,468,1580
20160901|2016-06-23 12:00,23,468,468.5,467.25,467.5,1477
20160901|2016-06-23 12:30,23,467.5,468,466.25,466.25,1773
20160901|2016-06-23 13:00,23,466.5,467.25,465,466.25,4846
20160901|2016-06-23 19:00,24,465.5,466.25,465.25,465.5,622
20160901|2016-06-23 19:30,24,465.5,466,465.5,466,166
20160901|2016-06-23 20:00,24,465.75,466,464.25,464.75,738
20160901|2016-06-23 20:30,24,464.75,466.25,464.75,465.75,367
20160901|2016-06-23 21:00,24,465.75,465.75,464.75,465.25,189
20160901|2016-06-23 21:30,24,465,465.25,462.25,462.5,1167
20160901|2016-06-23 22:00,24,462.5,462.5,460,460.75,1694
20160901|2016-06-23 22:30,24,460.5,460.5,455,455.25,1709
20160901|2016-06-23 23:00,24,455.25,457.75,454.75,457.25,1572
20160901|2016-06-23 23:30,24,457.25,459,456.75,457.5,641
20160901|2016-06-24 00:00,24,457.5,457.5,453.25,455.5,1940
20160901|2016-06-24 00:30,24,455.75,459,454.25,458.75,1112
20160901|2016-06-24 01:00,24,459,460.25,458.25,459.25,867
20160901|2016-06-24 01:30,24,459,459.75,458.5,459,409
20160901|2016-06-24 02:00,24,459,460.5,458.5,459.5,629
20160901|2016-06-24 02:30,24,459.5,462,459.5,461.75,816
20160901|2016-06-24 03:00,24,461.75,461.75,460.5,461.25,513
20160901|2016-06-24 03:30,24,461.25,461.5,459,459.75,1108
20160901|2016-06-24 04:00,24,459.75,460,458.25,459.25,526
20160901|2016-06-24 04:30,24,459.25,459.5,458.5,459.5,205
20160901|2016-06-24 05:00,24,459.25,460.25,459,460.25,327
20160901|2016-06-24 05:30,24,460,460.25,459,459,712
20160901|2016-06-24 06:00,24,459,461.75,458.75,461.25,521
20160901|2016-06-24 06:30,24,461,461.25,458.75,459,563
20160901|2016-06-24 07:00,24,459.25,459.75,458,459,709
20160901|2016-06-24 07:30,24,459.25,460,458.5,458.75,404
20160901|2016-06-24 08:30,24,458,460.25,457,458.25,9764
20160901|2016-06-24 09:00,24,458.25,460.75,457.5,460,3641
20160901|2016-06-24 09:30,24,460,462.75,458.75,459,5782
20160901|2016-06-24 10:00,24,458.75,461.75,458.75,461,3639
20160901|2016-06-24 10:30,24,461,462.25,460.75,461.75,2830
20160901|2016-06-24 11:00,24,461.5,461.75,459.75,460.25,1797
20160901|2016-06-24 11:30,24,460.5,461.5,458.5,458.75,2223
20160901|2016-06-24 12:00,24,458.75,460.75,458.5,460,1687
20160901|2016-06-24 12:30,24,460.25,461.25,459.5,460,1504
20160901|2016-06-24 13:00,24,460,466.25,459.75,465.25,6239
20160901|2016-06-26 19:00,27,465.75,465.75,463,464.75,2028
20160901|2016-06-26 19:30,27,464.75,465.25,464.25,465,408
20160901|2016-06-26 20:00,27,465,467,465,465.5,700
20160901|2016-06-26 20:30,27,465.75,467.25,465.25,466.25,250
20160901|2016-06-26 21:00,27,466.5,466.75,465.5,465.5,155
20160901|2016-06-26 21:30,27,465.5,466.25,465.5,466,70
20160901|2016-06-26 22:00,27,466,466,465.75,465.75,45
20160901|2016-06-26 22:30,27,465.75,466,465.75,466,56
20160901|2016-06-26 23:00,27,466,466,465.75,465.75,43
20160901|2016-06-26 23:30,27,465.75,466.5,465.75,466.25,100
20160901|2016-06-27 00:00,27,466.25,466.5,466,466.25,35
20160901|2016-06-27 00:30,27,466,467.25,466,467.25,148
20160901|2016-06-27 01:00,27,467.25,469.5,467.25,469.25,821
20160901|2016-06-27 01:30,27,469,470.25,468.75,470,389
20160901|2016-06-27 02:00,27,470,470.25,468.25,468.5,490
20160901|2016-06-27 02:30,27,468.75,469.75,468.5,469.25,160
20160901|2016-06-27 03:00,27,469.25,470.5,469,469,338
20160901|2016-06-27 03:30,27,469.25,469.25,468.25,469.25,401
20160901|2016-06-27 04:00,27,469,470,467.75,467.75,355
20160901|2016-06-27 04:30,27,467.75,468.25,467.75,467.75,195
20160901|2016-06-27 05:00,27,468,468,467.25,467.25,122
20160901|2016-06-27 05:30,27,467.25,467.25,466.5,466.75,245
20160901|2016-06-27 06:00,27,466.75,467.25,466.25,467,329
20160901|2016-06-27 06:30,27,466.75,467.25,465.5,465.5,651
20160901|2016-06-27 07:00,27,466,468.5,465.75,468.5,940
20160901|2016-06-27 07:30,27,468.5,468.5,467,467,364
20160901|2016-06-27 08:30,27,465.75,469.5,463.25,464.5,9060
20160901|2016-06-27 09:00,27,464.5,464.5,460.75,461.5,3999
20160901|2016-06-27 09:30,27,461.5,462.25,460.75,460.75,4115
20160901|2016-06-27 10:00,27,460.75,461,459.25,459.75,3607
20160901|2016-06-27 10:30,27,459.75,461.25,459.25,461,2701
20160901|2016-06-27 11:00,27,461.25,462.75,461,462,2178
20160901|2016-06-27 11:30,27,462.25,463,459.5,459.75,2308
20160901|2016-06-27 12:00,27,459.5,460.75,459.5,460,1745
20160901|2016-06-27 12:30,27,460,460.25,458.5,458.75,2463
20160901|2016-06-27 13:00,27,458.75,459.5,457.75,458.25,4436
20160901|2016-06-27 19:00,28,458,458.5,456.5,456.5,844
20160901|2016-06-27 19:30,28,456.5,457.25,456.5,457,199
20160901|2016-06-27 20:00,28,457,457.25,456.25,456.75,210
20160901|2016-06-27 20:30,28,456.75,458.25,456.75,458.25,451
20160901|2016-06-27 21:00,28,458,458.5,457.25,458.25,223
20160901|2016-06-27 21:30,28,458.25,460,458.25,459.75,316
20160901|2016-06-27 22:00,28,459.75,460.75,459,459.75,287
20160901|2016-06-27 22:30,28,459.75,460.5,459.5,459.5,182
20160901|2016-06-27 23:00,28,459.75,460.25,459.5,460.25,100
20160901|2016-06-27 23:30,28,460.25,460.75,460,460.75,242
20160901|2016-06-28 00:00,28,460.75,461,460.75,461,156
20160901|2016-06-28 00:30,28,460.75,461.5,460.5,460.75,265
20160901|2016-06-28 01:00,28,460.75,461.25,460.25,460.75,324
20160901|2016-06-28 01:30,28,461,461.25,460.25,461,192
20160901|2016-06-28 02:00,28,460.75,461.75,460.5,461.75,200
20160901|2016-06-28 02:30,28,461.75,463.25,461.75,463.25,506
20160901|2016-06-28 03:00,28,463,463.5,462.75,463.25,366
20160901|2016-06-28 03:30,28,463.5,464,463.25,463.5,392
20160901|2016-06-28 04:00,28,463.5,463.75,462.5,463.25,512
20160901|2016-06-28 04:30,28,463.5,463.75,462.5,463,501
20160901|2016-06-28 05:00,28,462.75,464.25,462.5,464,316
20160901|2016-06-28 05:30,28,464.25,464.75,464,464.5,439
20160901|2016-06-28 06:00,28,464.25,466,463.75,465.5,794
20160901|2016-06-28 06:30,28,465,467.5,464.25,464.75,1294
20160901|2016-06-28 07:00,28,464.75,465.75,463.5,465.75,534
20160901|2016-06-28 07:30,28,465.75,466,465.25,466,294
20160901|2016-06-28 08:30,28,466.5,466.75,463,463.25,8294
20160901|2016-06-28 09:00,28,463.25,463.25,459.5,460,4842
20160901|2016-06-28 09:30,28,459.75,463,459,462.25,3868
20160901|2016-06-28 10:00,28,462.25,462.25,459.5,459.5,2262
20160901|2016-06-28 10:30,28,459.75,461,459,460.25,2333
20160901|2016-06-28 11:00,28,460.25,460.75,459,459.5,2621
20160901|2016-06-28 11:30,28,459.5,461,458.5,459.25,2544
20160901|2016-06-28 12:00,28,459.25,460,458.5,458.75,1661
20160901|2016-06-28 12:30,28,458.75,458.75,456.5,458,3110
20160901|2016-06-28 13:00,28,457.75,459.75,456.25,456.5,4411
20160901|2016-06-28 19:00,29,456.75,459,456,458.5,711
20160901|2016-06-28 19:30,29,458.5,459,458,458.25,98
20160901|2016-06-28 20:00,29,458.25,459.25,457.75,458.25,186
20160901|2016-06-28 20:30,29,457.75,459,457.75,459,148
20160901|2016-06-28 21:00,29,459,459.5,458.5,459.25,137
20160901|2016-06-28 21:30,29,459.25,459.75,458.25,458.25,292
20160901|2016-06-28 22:00,29,458.5,458.5,457,458.25,319
20160901|2016-06-28 22:30,29,458.25,458.25,458,458.25,50
20160901|2016-06-28 23:00,29,458.25,458.25,457.25,457.5,143
20160901|2016-06-28 23:30,29,457.5,457.75,457.25,457.5,80
20160901|2016-06-29 00:00,29,457.75,458.5,457.75,458.5,77
20160901|2016-06-29 00:30,29,458.75,459,457.75,458.5,118
20160901|2016-06-29 01:00,29,458.5,459,458.25,458.5,98
20160901|2016-06-29 01:30,29,458.75,459.5,458.5,459,281
20160901|2016-06-29 02:00,29,459,460.5,458.75,460.25,313
20160901|2016-06-29 02:30,29,460.25,460.25,458.25,458.25,249
20160901|2016-06-29 03:00,29,458.25,459.75,458.25,459,223
20160901|2016-06-29 03:30,29,459,460.25,458.75,458.75,310
20160901|2016-06-29 04:00,29,458.75,459.25,458.75,459,136
20160901|2016-06-29 04:30,29,458.75,459,458.5,458.75,85
20160901|2016-06-29 05:00,29,458.75,458.75,456.25,457.5,588
20160901|2016-06-29 05:30,29,457.5,458.5,457,457.75,348
20160901|2016-06-29 06:00,29,457.75,458.75,457.5,458,151
20160901|2016-06-29 06:30,29,458,458.25,457.5,457.5,243
20160901|2016-06-29 07:00,29,457.75,459,457.25,459,477
20160901|2016-06-29 07:30,29,459,459.75,458.25,459.5,774
20160901|2016-06-29 08:30,29,458.25,459.75,454,454,9454
20160901|2016-06-29 09:00,29,454,454.25,450.25,450.5,8400
20160901|2016-06-29 09:30,29,450.5,452.75,450,452,6376
20160901|2016-06-29 10:00,29,451.75,452,450.5,451.25,4574
20160901|2016-06-29 10:30,29,451,451.25,450,450,3017
20160901|2016-06-29 11:00,29,450.25,450.25,447,447.75,5574
20160901|2016-06-29 11:30,29,447.75,448.25,445,446.5,5524
20160901|2016-06-29 12:00,29,446.5,448.25,445.5,448.25,3191
20160901|2016-06-29 12:30,29,448.25,448.25,445,445.75,3273
20160901|2016-06-29 13:00,29,445.5,446.5,443.75,444.25,6343
20160901|2016-06-29 19:00,30,445.25,446,445,445.25,791
20160901|2016-06-29 19:30,30,445.25,446,445.25,446,371
20160901|2016-06-29 20:00,30,446,446,444.75,444.75,212
20160901|2016-06-29 20:30,30,444.75,444.75,443.75,444.5,516
20160901|2016-06-29 21:00,30,444.75,445.75,444.5,445.25,266
20160901|2016-06-29 21:30,30,445.25,445.75,445,445.5,102
20160901|2016-06-29 22:00,30,445.5,445.75,445.25,445.5,164
20160901|2016-06-29 22:30,30,445.5,445.75,445.5,445.75,93
20160901|2016-06-29 23:00,30,445.5,445.75,445.5,445.75,39
20160901|2016-06-29 23:30,30,445.75,446,445.5,445.75,124
20160901|2016-06-30 00:00,30,446,446,445.5,445.5,228
20160901|2016-06-30 00:30,30,445.75,446.25,445.75,446,156
20160901|2016-06-30 01:00,30,446,446.5,446,446.25,429
20160901|2016-06-30 01:30,30,446.5,446.75,446.25,446.25,397
20160901|2016-06-30 02:00,30,446.5,447,446.25,447,289
20160901|2016-06-30 02:30,30,447,447.75,446.5,447.5,323
20160901|2016-06-30 03:00,30,447.5,448,447,447.5,515
20160901|2016-06-30 03:30,30,447.75,448,447.25,447.5,315
20160901|2016-06-30 04:00,30,447.5,448.25,447.5,448,406
20160901|2016-06-30 04:30,30,447.75,448.25,447,447.25,171
20160901|2016-06-30 05:00,30,447.25,447.75,445.75,445.75,795
20160901|2016-06-30 05:30,30,446,446.75,445.75,446,233
20160901|2016-06-30 06:00,30,446,446.75,445.75,446.25,351
20160901|2016-06-30 06:30,30,446,446.75,445.75,446.25,259
20160901|2016-06-30 07:00,30,446.5,447.25,446.25,447,525
20160901|2016-06-30 07:30,30,446.75,447.75,446.75,447.25,642
20160901|2016-06-30 08:30,30,447,449.25,442.75,446.75,12226
20160901|2016-06-30 09:00,30,446.5,448,444.5,445,5172
20160901|2016-06-30 09:30,30,445,446.25,442.75,444.25,5599
20160901|2016-06-30 10:00,30,444.5,446,443.75,444,3600
20160901|2016-06-30 10:30,30,444,444.5,442.25,443.25,3945
20160901|2016-06-30 11:00,30,443.25,449.75,436,448.75,22103
20160901|2016-06-30 11:30,30,449,450.5,444.5,448,9041
20160901|2016-06-30 12:00,30,448,451.5,446.75,449.75,5341
20160901|2016-06-30 12:30,30,449.75,453.25,449,452.25,7834
20160901|2016-06-30 13:00,30,452,453.5,443.5,445.25,10439
20160901|2016-06-30 19:00,1,445.75,446,444,444.5,1080
20160901|2016-06-30 19:30,1,444.5,444.5,443,443,484
20160901|2016-06-30 20:00,1,443,444,441.75,443.75,556
20160901|2016-06-30 20:30,1,443.75,444,442.25,442.5,348
20160901|2016-06-30 21:00,1,442.5,442.5,442,442.5,167
20160901|2016-06-30 21:30,1,442.5,443,442.5,442.75,113
20160901|2016-06-30 22:00,1,443,443.25,442.5,443,178
20160901|2016-06-30 22:30,1,443,443,442.25,442.5,83
20160901|2016-06-30 23:00,1,442.5,442.5,442.25,442.5,33
20160901|2016-06-30 23:30,1,442.5,442.5,442,442.25,51
20160901|2016-07-01 00:00,1,442.25,442.5,442,442.25,198
20160901|2016-07-01 00:30,1,442.25,442.25,441.75,442.25,101
20160901|2016-07-01 01:00,1,442,442.5,441.5,442,375
20160901|2016-07-01 01:30,1,442,443,441.75,442,245
20160901|2016-07-01 02:00,1,442,442.5,441.75,442,170
20160901|2016-07-01 02:30,1,442.25,442.25,441.25,442,294
20160901|2016-07-01 03:00,1,441.5,442,440.75,440.75,316
20160901|2016-07-01 03:30,1,441.25,441.25,440.5,440.75,326
20160901|2016-07-01 04:00,1,440.75,441,440.25,440.5,395
20160901|2016-07-01 04:30,1,440.25,441,440,440.75,312
20160901|2016-07-01 05:00,1,440.75,441.25,440.75,440.75,184
20160901|2016-07-01 05:30,1,440.75,440.75,440.25,440.5,144
20160901|2016-07-01 06:00,1,440.5,440.75,440,440.25,323
20160901|2016-07-01 06:30,1,440.25,441.5,440.25,441.5,250
20160901|2016-07-01 07:00,1,441.25,441.25,439,439.25,1043
20160901|2016-07-01 07:30,1,439,440.25,439,440.25,606
20160901|2016-07-01 08:30,1,439.25,441.25,432.5,432.75,14287
20160901|2016-07-01 09:00,1,432.75,432.75,430.25,430.5,10773
20160901|2016-07-01 09:30,1,430.75,432.75,428,432.25,11019
20160901|2016-07-01 10:00,1,432.25,435.75,431.25,432.75,5523
20160901|2016-07-01 10:30,1,432.5,433.5,431.25,432.75,3156
20160901|2016-07-01 11:00,1,432.75,434.25,430.25,431,3442
20160901|2016-07-01 11:30,1,431,433.25,430.5,432,2910
20160901|2016-07-01 12:00,1,431.75,432.25,430.25,431.25,1707
20160901|2016-07-01 12:30,1,431,432.5,430.25,432.5,2928
20160901|2016-07-01 13:00,1,432.25,434.25,429,429.25,6125
20160901|2016-07-05 08:30,5,430.25,432.25,420.75,424.75,21152
20160901|2016-07-05 09:00,5,424.5,424.5,418,418.75,10212
20160901|2016-07-05 09:30,5,418.75,422.75,415.75,419.75,8501
20160901|2016-07-05 10:00,5,420,423.75,419.75,422.25,4583
20160901|2016-07-05 10:30,5,422.25,424.25,420,422,3771
20160901|2016-07-05 11:00,5,422,423.25,420.25,423,3371
20160901|2016-07-05 11:30,5,423,426.75,422,426.25,3975
20160901|2016-07-05 12:00,5,426.25,427.75,425,426.5,2908
20160901|2016-07-05 12:30,5,426.75,429.75,426.25,429,2592
20160901|2016-07-05 13:00,5,428.75,434.5,428,432.25,6814
20160901|2016-07-05 19:00,6,432.25,433.25,430.5,430.5,1011
20160901|2016-07-05 19:30,6,430.5,431.25,430.5,430.75,207
20160901|2016-07-05 20:00,6,430.5,430.75,428,428.5,658
20160901|2016-07-05 20:30,6,428.25,434,428,432.25,909
20160901|2016-07-05 21:00,6,432.25,432.5,430.75,431.5,255
20160901|2016-07-05 21:30,6,431.75,432,430.75,431,167
20160901|2016-07-05 22:00,6,431.25,432.5,431,431.75,152
20160901|2016-07-05 22:30,6,431.75,432.25,431.75,432.25,57
20160901|2016-07-05 23:00,6,432.25,432.5,432.25,432.25,34
20160901|2016-07-05 23:30,6,432.25,432.75,432.25,432.5,51
20160901|2016-07-06 00:00,6,432.25,432.5,431.25,431.5,150
20160901|2016-07-06 00:30,6,431.75,432.5,431.5,432.25,84
20160901|2016-07-06 01:00,6,432.25,432.25,431.25,431.5,196
20160901|2016-07-06 01:30,6,431.75,431.75,430.5,430.5,174
20160901|2016-07-06 02:00,6,430.5,431.75,430.5,431.75,128
20160901|2016-07-06 02:30,6,431.75,432,431,431.5,165
20160901|2016-07-06 03:00,6,431.5,431.75,430.25,430.75,218
20160901|2016-07-06 03:30,6,431,431.25,428.25,429.25,1150
20160901|2016-07-06 04:00,6,429.25,430,429,429.25,370
20160901|2016-07-06 04:30,6,429,429.5,428.75,429.25,510
20160901|2016-07-06 05:00,6,429,429.75,428.5,428.75,496
20160901|2016-07-06 05:30,6,428.75,429.25,428.25,428.75,320
20160901|2016-07-06 06:00,6,428.75,428.75,427.25,428,653
20160901|2016-07-06 06:30,6,428,428,426.5,426.5,491
20160901|2016-07-06 07:00,6,426.75,428,426,428,615
20160901|2016-07-06 07:30,6,427.75,428,427,427.5,344
20160901|2016-07-06 08:30,6,427.75,427.75,423.5,426.25,8803
20160901|2016-07-06 09:00,6,426,426,421.75,423.25,6135
20160901|2016-07-06 09:30,6,423.25,424,421,424,4077
20160901|2016-07-06 10:00,6,424,425,422.75,423,3486
20160901|2016-07-06 10:30,6,423.25,423.25,421.25,422.75,2960
20160901|2016-07-06 11:00,6,422.75,425,422.75,425,2849
20160901|2016-07-06 11:30,6,424.5,426.75,424.25,425.5,3206
20160901|2016-07-06 12:00,6,425.5,427,425.5,426.75,2548
20160901|2016-07-06 12:30,6,427,428.5,425.5,427.5,3254
20160901|2016-07-06 13:00,6,427.5,431.5,426.25,427.5,6732
20160901|2016-07-06 19:00,7,428.5,431.5,427.75,431.25,940
20160901|2016-07-06 19:30,7,431.25,432.25,430.75,431.5,231
20160901|2016-07-06 20:00,7,431.5,431.75,430.25,430.75,207
20160901|2016-07-06 20:30,7,430.75,431,430,430.5,187
20160901|2016-07-06 21:00,7,430.25,430.75,430,430.5,95
20160901|2016-07-06 21:30,7,430.5,430.5,430,430.5,126
20160901|2016-07-06 22:00,7,430.25,430.5,430.25,430.5,48
20160901|2016-07-06 22:30,7,430.5,430.5,430.25,430.5,53
20160901|2016-07-06 23:00,7,430.5,431,430.5,431,246
20160901|2016-07-06 23:30,7,431,432.25,431,431.75,301
20160901|2016-07-07 00:00,7,431.5,431.75,431.25,431.75,96
20160901|2016-07-07 00:30,7,431.75,431.75,428.5,429,829
20160901|2016-07-07 01:00,7,428.75,430.5,428.25,429.25,674
20160901|2016-07-07 01:30,7,429.75,430.25,429.25,430,271
20160901|2016-07-07 02:00,7,429.75,431.75,429.75,431.75,383
20160901|2016-07-07 02:30,7,431.5,432,430.5,430.5,430
20160901|2016-07-07 03:00,7,430.25,431.5,430.25,431.5,136
20160901|2016-07-07 03:30,7,431.5,432.25,431.25,432.25,394
20160901|2016-07-07 04:00,7,432.25,433,431.25,431.25,743
20160901|2016-07-07 04:30,7,431.25,432,431,431.75,185
20160901|2016-07-07 05:00,7,431.75,432,430.75,431.5,574
20160901|2016-07-07 05:30,7,431.5,431.75,430.25,430.25,211
20160901|2016-07-07 06:00,7,430.5,431.25,430.5,430.5,308
20160901|2016-07-07 06:30,7,430.25,431,430.25,431,341
20160901|2016-07-07 07:00,7,431,435.75,431,435,3103
20160901|2016-07-07 07:30,7,434.75,437.75,434.75,437.75,1355
20160901|2016-07-07 08:30,7,437.5,438.75,434,435.25,12812
20160901|2016-07-07 09:00,7,435.5,436,431.5,432.5,6968
20160901|2016-07-07 09:30,7,432.5,433,429.75,430.75,4457
20160901|2016-07-07 10:00,7,430.75,430.75,428.5,429.75,3976
20160901|2016-07-07 10:30,7,429.5,429.5,426.5,427.25,4009
20160901|2016-07-07 11:00,7,427.25,428.75,425.75,426.75,3450
20160901|2016-07-07 11:30,7,426.75,427.5,425,426.25,2057
20160901|2016-07-07 12:00,7,426.25,427.75,425.5,426,1847
20160901|2016-07-07 12:30,7,426,427.5,425.5,425.5,2050
20160901|2016-07-07 13:00,7,425.75,426.25,424.25,424.5,3822
20160901|2016-07-07 19:00,8,425.5,427.5,424.75,427.25,711
20160901|2016-07-07 19:30,8,427.25,427.25,425,425.25,245
20160901|2016-07-07 20:00,8,425.25,426,423.5,425,499
20160901|2016-07-07 20:30,8,425,425.75,424.5,425.75,187
20160901|2016-07-07 21:00,8,425.5,425.5,424.5,425,164
20160901|2016-07-07 21:30,8,425,427,424.25,426.5,202
20160901|2016-07-07 22:00,8,426.5,427.25,426.5,426.75,169
20160901|2016-07-07 22:30,8,426.75,427.5,426.5,427.5,80
20160901|2016-07-07 23:00,8,427.5,427.75,427.25,427.5,57
20160901|2016-07-07 23:30,8,427.5,427.75,427.5,427.75,71
20160901|2016-07-08 00:00,8,427.5,427.75,427.5,427.5,56
20160901|2016-07-08 00:30,8,427.75,428,427,427,121
20160901|2016-07-08 01:00,8,427.25,428.5,427.25,428.25,403
20160901|2016-07-08 01:30,8,428.5,428.75,428,428,214
20160901|2016-07-08 02:00,8,428.25,430,428,429.5,463
20160901|2016-07-08 02:30,8,429.5,430,429.25,429.25,177
20160901|2016-07-08 03:00,8,429.25,430.75,429.25,430.25,319
20160901|2016-07-08 03:30,8,430.25,430.25,429.5,430,78
20160901|2016-07-08 04:00,8,430,430,428,428.75,323
20160901|2016-07-08 04:30,8,429,429.5,428.75,429,362
20160901|2016-07-08 05:00,8,429,429.5,428.5,429.5,302
20160901|2016-07-08 05:30,8,429.5,429.5,429,429,95
20160901|2016-07-08 06:00,8,428.75,429,428.5,428.5,139
20160901|2016-07-08 06:30,8,428.5,429.25,428.5,428.75,179
20160901|2016-07-08 07:00,8,428.75,429.5,428.5,429.5,430
20160901|2016-07-08 07:30,8,429.25,430.25,428.75,429,948
20160901|2016-07-08 08:30,8,430,434.75,428,433.75,8863
20160901|2016-07-08 09:00,8,433.75,437.5,433,434.25,6896
20160901|2016-07-08 09:30,8,434.25,438.75,434,436.25,5746
20160901|2016-07-08 10:00,8,436.5,438.5,436,438.25,2727
20160901|2016-07-08 10:30,8,438.25,439.5,436.75,438.25,4855
20160901|2016-07-08 11:00,8,438.25,438.5,433.25,435.25,4298
20160901|2016-07-08 11:30,8,435,437.25,434.5,436.5,2442
20160901|2016-07-08 12:00,8,436.5,438.75,436,437,2683
20160901|2016-07-08 12:30,8,437,437.5,434,434,2970
20160901|2016-07-08 13:00,8,433.75,436.5,433,436,7000
20160901|2016-07-10 19:00,11,437,438.5,435.5,435.5,1818
20160901|2016-07-10 19:30,11,435.5,435.75,433.75,434.5,499
20160901|2016-07-10 20:00,11,434.25,435.5,433,434.5,612
20160901|2016-07-10 20:30,11,434.5,434.75,434,434.25,109
20160901|2016-07-10 21:00,11,434,434.75,434,434.5,112
20160901|2016-07-10 21:30,11,434.5,435.25,434.25,435.25,185
20160901|2016-07-10 22:00,11,435.25,435.75,434.5,435.5,207
20160901|2016-07-10 22:30,11,435.5,436,435.5,435.75,53
20160901|2016-07-10 23:00,11,435.75,436.25,435.75,436.25,87
20160901|2016-07-10 23:30,11,436.25,436.25,435.75,435.75,137
20160901|2016-07-11 00:00,11,436,436,435.5,435.75,71
20160901|2016-07-11 00:30,11,435.75,436,435.5,435.5,200
20160901|2016-07-11 01:00,11,435.5,435.75,435,435,261
20160901|2016-07-11 01:30,11,435,436,434.75,436,313
20160901|2016-07-11 02:00,11,436,437.25,435.5,435.5,257
20160901|2016-07-11 02:30,11,435.25,437.25,435,435.75,400
20160901|2016-07-11 03:00,11,436,436.75,435.5,436.75,225
20160901|2016-07-11 03:30,11,436.75,438,436.75,437.25,375
20160901|2016-07-11 04:00,11,437.25,439.25,437,438.25,671
20160901|2016-07-11 04:30,11,438.25,438.25,437.25,437.75,155
20160901|2016-07-11 05:00,11,438,438,437,438,183
20160901|2016-07-11 05:30,11,438,438.75,438,438.75,144
20160901|2016-07-11 06:00,11,438.75,438.75,437.25,438.25,469
20160901|2016-07-11 06:30,11,438.25,438.5,437.75,438.25,298
20160901|2016-07-11 07:00,11,438.25,440.75,438.25,440,1153
20160901|2016-07-11 07:30,11,440,440.75,440,440.5,324
20160901|2016-07-11 08:30,11,440,442,434.5,434.5,11958
20160901|2016-07-11 09:00,11,434.75,435,431.25,432.5,7047
20160901|2016-07-11 09:30,11,432.25,433.75,430.25,433,4865
20160901|2016-07-11 10:00,11,433.25,433.25,429.75,430.75,4470
20160901|2016-07-11 10:30,11,430.5,432.5,428.5,431.25,3431
20160901|2016-07-11 11:00,11,431.25,431.5,427.25,427.25,3911
20160901|2016-07-11 11:30,11,427.25,431.75,426.5,430.25,4083
20160901|2016-07-11 12:00,11,430,431.75,430,431,1179
20160901|2016-07-11 12:30,11,430.75,431.5,429.5,429.5,1602
20160901|2016-07-11 13:00,11,429.75,431.25,429.25,429.5,3558
20160901|2016-07-11 19:00,12,429.75,431.25,429.5,430.5,478
20160901|2016-07-11 19:30,12,430.5,431.25,430.25,431,148
20160901|2016-07-11 20:00,12,431.25,432.5,431.25,432.25,338
20160901|2016-07-11 20:30,12,432.25,432.75,431.5,432,211
20160901|2016-07-11 21:00,12,431.75,432,431.25,431.75,77
20160901|2016-07-11 21:30,12,431.75,431.75,430.75,431,253
20160901|2016-07-11 22:00,12,431,431,430.75,431,47
20160901|2016-07-11 22:30,12,430.75,431.25,430.5,431,35
20160901|2016-07-11 23:00,12,431,431.25,431,431,17
20160901|2016-07-11 23:30,12,431.25,432,431.25,431.75,75
20160901|2016-07-12 00:00,12,431.75,432,431.75,432,82
20160901|2016-07-12 00:30,12,431.75,431.75,431,431.5,119
20160901|2016-07-12 01:00,12,431.5,432,431.25,432,109
20160901|2016-07-12 01:30,12,431.75,432.25,431.5,432.25,178
20160901|2016-07-12 02:00,12,432.25,433,431.75,432.25,439
20160901|2016-07-12 02:30,12,432.5,432.75,431.25,431.75,213
20160901|2016-07-12 03:00,12,431.75,432.5,430.75,432.5,279
20160901|2016-07-12 03:30,12,432.75,434,432,432,557
20160901|2016-07-12 04:00,12,432,433.5,432,432.5,175
20160901|2016-07-12 04:30,12,432.75,433,430.25,430.25,670
20160901|2016-07-12 05:00,12,430.25,430.25,428.25,428.25,548
20160901|2016-07-12 05:30,12,428.25,429,427.5,429,932
20160901|2016-07-12 06:00,12,429,429.25,428,428.5,297
20160901|2016-07-12 06:30,12,428.25,429.5,428,429.25,401
20160901|2016-07-12 07:00,12,429.25,429.5,428.25,429.25,358
20160901|2016-07-12 07:30,12,429.25,429.25,427.25,427.5,326
20160901|2016-07-12 08:30,12,429.25,430.75,423.75,425,7897
20160901|2016-07-12 09:00,12,424.75,428.25,423.75,428,5211
20160901|2016-07-12 09:30,12,428.25,429.25,426.25,428.5,2378
20160901|2016-07-12 10:00,12,428.5,429.75,427.25,429.75,2087
20160901|2016-07-12 10:30,12,429.75,429.75,425.75,427.25,2768
20160901|2016-07-12 11:00,12,426.75,438.75,426.75,434,14554
20160901|2016-07-12 11:30,12,434,435.75,433,434,3836
20160901|2016-07-12 12:00,12,434.25,438.25,433.75,437,3787
20160901|2016-07-12 12:30,12,437,437.5,435.25,437.5,2756
20160901|2016-07-12 13:00,12,437.25,439.5,436.25,436.25,5487
20160901|2016-07-12 19:00,13,438,440.25,437.5,438,953
20160901|2016-07-12 19:30,13,438,438.5,437,438.25,278
20160901|2016-07-12 20:00,13,438,438.5,436.75,438,232
20160901|2016-07-12 20:30,13,438,438.5,438,438.25,159
20160901|2016-07-12 21:00,13,438.25,438.5,438,438.25,47
20160901|2016-07-12 21:30,13,438.5,439.75,438.5,439.75,219
20160901|2016-07-12 22:00,13,439.5,440.75,439.5,440.5,277
20160901|2016-07-12 22:30,13,440.75,441.5,440.25,440.25,139
20160901|2016-07-12 23:00,13,440.5,440.75,440.25,440.75,39
20160901|2016-07-12 23:30,13,440.75,440.75,440.5,440.5,51
20160901|2016-07-13 00:00,13,440.5,440.5,440.25,440.25,27
20160901|2016-07-13 00:30,13,440.25,440.5,439.75,440.25,167
20160901|2016-07-13 01:00,13,440.25,440.25,438.75,439.5,416
20160901|2016-07-13 01:30,13,439.25,440.25,439,439.5,203
20160901|2016-07-13 02:00,13,439.5,439.5,438.75,439.25,283
20160901|2016-07-13 02:30,13,439,439,437.25,437.25,234
20160901|2016-07-13 03:00,13,437.25,439.25,436.75,439,315
20160901|2016-07-13 03:30,13,439,440.5,438.5,440,290
20160901|2016-07-13 04:00,13,440,442.5,439.75,441.75,740
20160901|2016-07-13 04:30,13,442,442.25,441.25,441.75,245
20160901|2016-07-13 05:00,13,442,444,442,443.75,622
20160901|2016-07-13 05:30,13,443.75,445.75,443.75,445.5,1705
20160901|2016-07-13 06:00,13,445.5,445.5,443,443.25,451
20160901|2016-07-13 06:30,13,443.25,445.5,443.25,444.75,646
20160901|2016-07-13 07:00,13,444.5,445.75,443.5,445.75,847
20160901|2016-07-13 07:30,13,445.5,445.5,444,444.75,433
20160901|2016-07-13 08:30,13,444.75,450,444.5,447.5,13388
20160901|2016-07-13 09:00,13,447.75,451.75,447.75,448.5,8452
20160901|2016-07-13 09:30,13,448.75,451.5,445.25,447,7993
20160901|2016-07-13 10:00,13,447.25,448,445.25,446,3398
20160901|2016-07-13 10:30,13,445.75,447.5,442.25,443.25,4830
20160901|2016-07-13 11:00,13,443.25,444,440.25,441.5,4572
20160901|2016-07-13 11:30,13,441.5,443.5,441,441.5,2389
20160901|2016-07-13 12:00,13,441.5,443.75,441,443.75,2175
20160901|2016-07-13 12:30,13,444,444.5,441.5,441.75,1605
20160901|2016-07-13 13:00,13,441.75,442.75,438.75,439,4861
20160901|2016-07-13 19:00,14,439.25,442,438.5,442,837
20160901|2016-07-13 19:30,14,442,443,442,442.5,183
20160901|2016-07-13 20:00,14,442.5,443,441,441,339
20160901|2016-07-13 20:30,14,441,441.75,440,441.75,256
20160901|2016-07-13 21:00,14,442,442.75,442,442.5,156
20160901|2016-07-13 21:30,14,442.5,442.75,441.75,442.5,92
20160901|2016-07-13 22:00,14,442.5,442.75,441.5,441.75,95
20160901|2016-07-13 22:30,14,442,442.5,441.75,442,282
20160901|2016-07-13 23:00,14,441.75,441.75,441,441,65
20160901|2016-07-13 23:30,14,441,442,441,442,74
20160901|2016-07-14 00:00,14,442,442.25,441.75,442.25,51
20160901|2016-07-14 00:30,14,442.25,442.25,441,441.5,227
20160901|2016-07-14 01:00,14,441.75,442.5,441.5,442.5,210
20160901|2016-07-14 01:30,14,442.75,443.25,441.75,443.25,258
20160901|2016-07-14 02:00,14,443.25,444.75,443,444.75,395
20160901|2016-07-14 02:30,14,444.75,446.5,444.5,445.25,802
20160901|2016-07-14 03:00,14,445.25,445.75,445,445.5,287
20160901|2016-07-14 03:30,14,445.5,446,443,444.75,274
20160901|2016-07-14 04:00,14,444.5,444.75,443,444.75,432
20160901|2016-07-14 04:30,14,444.75,445.5,444.25,445.5,300
20160901|2016-07-14 05:00,14,445.5,446.5,445.25,446,219
20160901|2016-07-14 05:30,14,446,447.75,444.5,445,687
20160901|2016-07-14 06:00,14,445,446.25,444.25,446.25,347
20160901|2016-07-14 06:30,14,446,447.25,444.5,447.25,582
20160901|2016-07-14 07:00,14,447,447.5,444.25,444.75,919
20160901|2016-07-14 07:30,14,444.75,445.25,443.5,443.75,780
20160901|2016-07-14 08:30,14,445,445.75,441.5,442.25,7060
20160901|2016-07-14 09:00,14,442.25,446,442,445.25,3633
20160901|2016-07-14 09:30,14,445.5,446.25,441.75,442,3256
20160901|2016-07-14 10:00,14,441.75,442.75,440.5,440.5,2854
20160901|2016-07-14 10:30,14,440.5,441.75,439.5,441.5,1817
20160901|2016-07-14 11:00,14,441.5,442.75,433,433.5,6469
20160901|2016-07-14 11:30,14,433.75,437.25,432.25,437.25,6960
20160901|2016-07-14 12:00,14,437,437,431,434,4819
20160901|2016-07-14 12:30,14,433.75,435.5,431.75,432.75,2978
20160901|2016-07-14 13:00,14,433,435,431.5,435,4204
20160901|2016-07-14 19:00,15,434,436.75,433.5,435.5,769
20160901|2016-07-14 19:30,15,435.5,435.75,434.25,434.75,172
20160901|2016-07-14 20:00,15,434.75,437.5,434.5,437.25,303
20160901|2016-07-14 20:30,15,437.25,437.5,436.25,436.75,216
20160901|2016-07-14 21:00,15,436.75,437.25,436.5,437,170
20160901|2016-07-14 21:30,15,437,439,437,439,283
20160901|2016-07-14 22:00,15,439,439.25,438.5,438.75,259
20160901|2016-07-14 22:30,15,438.5,438.5,437.5,437.5,211
20160901|2016-07-14 23:00,15,437.5,437.75,437.25,437.75,91
20160901|2016-07-14 23:30,15,437.5,437.5,437,437.5,104
20160901|2016-07-15 00:00,15,437.25,437.25,437,437,18
20160901|2016-07-15 00:30,15,437.25,437.25,435,435,189
20160901|2016-07-15 01:00,15,435,436.75,435,436.25,157
20160901|2016-07-15 01:30,15,436.25,437.75,435.5,437.75,139
20160901|2016-07-15 02:00,15,437.75,439.75,436.25,437,524
20160901|2016-07-15 02:30,15,437,439,437,437.25,277
20160901|2016-07-15 03:00,15,437,438.5,437,437,232
20160901|2016-07-15 03:30,15,437,437,435.5,436.5,352
20160901|2016-07-15 04:00,15,436.75,437,436.5,437,196
20160901|2016-07-15 04:30,15,436.75,437,435.5,435.75,117
20160901|2016-07-15 05:00,15,435.75,437,435.5,435.5,407
20160901|2016-07-15 05:30,15,435.75,436,433,435,545
20160901|2016-07-15 06:00,15,435,435.25,430,430.25,1339
20160901|2016-07-15 06:30,15,430.25,432.5,426.5,431,3573
20160901|2016-07-15 07:00,15,431,434,429.5,433.25,915
20160901|2016-07-15 07:30,15,433.25,437.25,432.25,435.5,1164
20160901|2016-07-15 08:30,15,435,437.5,427.5,429.75,8751
20160901|2016-07-15 09:00,15,429.75,431,428.5,429,3525
20160901|2016-07-15 09:30,15,429.25,432.5,428,432,3812
20160901|2016-07-15 10:00,15,432,432.75,429.25,430,2678
20160901|2016-07-15 10:30,15,430,432.75,429.5,432.25,2512
20160901|2016-07-15 11:00,15,432.5,432.5,428.25,429.25,2565
20160901|2016-07-15 11:30,15,429.25,431.25,427.25,428.5,3336
20160901|2016-07-15 12:00,15,428.5,429.75,427.5,428.5,1702
20160901|2016-07-15 12:30,15,428.5,428.5,426.25,428,1880
20160901|2016-07-15 13:00,15,427.75,428,424,425.5,6410
20160901|2016-07-17 19:00,18,425,428.75,423,426,2258
20160901|2016-07-17 19:30,18,426,428,426,427.75,319
20160901|2016-07-17 20:00,18,427.75,428.5,426.75,427,544
20160901|2016-07-17 20:30,18,427.25,428,427,428,158
20160901|2016-07-17 21:00,18,428,428,426.5,427.75,125
20160901|2016-07-17 21:30,18,427.75,427.75,426.5,427.25,124
20160901|2016-07-17 22:00,18,427.5,427.75,427,427.75,52
20160901|2016-07-17 22:30,18,427.5,427.75,427.5,427.5,45
20160901|2016-07-17 23:00,18,427.75,427.75,427,427.25,84
20160901|2016-07-17 23:30,18,427.25,427.25,427.25,427.25,9
20160901|2016-07-18 00:00,18,427,428,427,428,120
20160901|2016-07-18 00:30,18,428.25,428.5,428,428,90
20160901|2016-07-18 01:00,18,428,428.5,427.75,428,179
20160901|2016-07-18 01:30,18,428.25,428.25,426.25,426.75,474
20160901|2016-07-18 02:00,18,426.75,427.75,426.5,427.5,157
20160901|2016-07-18 02:30,18,427.5,430,427.5,428.25,752
20160901|2016-07-18 03:00,18,428.25,429.25,427.5,429,373
20160901|2016-07-18 03:30,18,429,431.75,428.75,430.5,1170
20160901|2016-07-18 04:00,18,430.75,431.5,428.5,428.5,345
20160901|2016-07-18 04:30,18,428.75,429,428.25,428.5,153
20160901|2016-07-18 05:00,18,428.25,429.25,428,428.5,273
20160901|2016-07-18 05:30,18,428.75,428.75,426,426.25,465
20160901|2016-07-18 06:00,18,426.25,428,426.25,428,290
20160901|2016-07-18 06:30,18,428.25,428.75,428,428.25,220
20160901|2016-07-18 07:00,18,428,428,425.25,425.5,793
20160901|2016-07-18 07:30,18,425.5,426.25,425.25,426,352
20160901|2016-07-18 08:30,18,425.5,428,420.25,423.5,9881
20160901|2016-07-18 09:00,18,423.5,427.5,422.25,426.75,6055
20160901|2016-07-18 09:30,18,427,429,425.25,428.5,3087
20160901|2016-07-18 10:00,18,428.75,429.5,427.25,428,3378
20160901|2016-07-18 10:30,18,428,430.5,426.75,430,3704
20160901|2016-07-18 11:00,18,429.75,429.75,425.25,425.75,3300
20160901|2016-07-18 11:30,18,425.75,429.5,425.5,429,2474
20160901|2016-07-18 12:00,18,428.75,429.75,428.5,428.75,1486
20160901|2016-07-18 12:30,18,428.75,429.75,428,429.25,1783
20160901|2016-07-18 13:00,18,429.25,430.5,428.25,428.5,3251
20160901|2016-07-18 19:00,19,427.75,428.25,427,427.5,308
20160901|2016-07-18 19:30,19,427.5,427.5,426.75,426.75,91
20160901|2016-07-18 20:00,19,426.75,427,426,427,149
20160901|2016-07-18 20:30,19,427,427.25,426.5,427,100
20160901|2016-07-18 21:00,19,427,427.25,426.75,427.25,50
20160901|2016-07-18 21:30,19,427.25,427.25,426.5,426.5,83
20160901|2016-07-18 22:00,19,426.5,426.5,425.5,425.75,165
20160901|2016-07-18 22:30,19,425.75,426,425.5,426,91
20160901|2016-07-18 23:00,19,426,426.5,425.75,426.5,31
20160901|2016-07-18 23:30,19,426.5,426.5,426,426,45
20160901|2016-07-19 00:00,19,426,426.75,426,426.25,46
20160901|2016-07-19 00:30,19,426.25,426.75,425.75,426.5,185
20160901|2016-07-19 01:00,19,426.5,427.5,426,426.5,364
20160901|2016-07-19 01:30,19,426.75,427,425.5,426.25,295
20160901|2016-07-19 02:00,19,426.25,426.25,424.75,424.75,323
20160901|2016-07-19 02:30,19,424.75,424.75,424,424.5,487
20160901|2016-07-19 03:00,19,424.5,425.75,424.5,425.75,249
20160901|2016-07-19 03:30,19,425.75,426.5,425.5,425.5,337
20160901|2016-07-19 04:00,19,425.5,426.75,425.25,425.25,251
20160901|2016-07-19 04:30,19,425.5,426.5,425,426.5,263
20160901|2016-07-19 05:00,19,426.25,426.75,425.75,426.5,114
20160901|2016-07-19 05:30,19,426.25,426.5,425.5,425.5,319
20160901|2016-07-19 06:00,19,425.5,426,425.25,426,333
20160901|2016-07-19 06:30,19,426,426.25,425,425.5,340
20160901|2016-07-19 07:00,19,425.5,425.5,423.25,424.5,1215
20160901|2016-07-19 07:30,19,424.5,424.5,423.25,423.25,413
20160901|2016-07-19 08:30,19,423,424.5,417.75,418.5,10593
20160901|2016-07-19 09:00,19,418.25,419.25,416.25,419,6002
20160901|2016-07-19 09:30,19,419.25,419.25,417,417.75,2315
20160901|2016-07-19 10:00,19,417.5,420.25,417,419,2914
20160901|2016-07-19 10:30,19,419.25,419.5,417.25,418.5,2774
20160901|2016-07-19 11:00,19,418.75,419.25,418,419.25,2326
20160901|2016-07-19 11:30,19,419.25,420,417,417.25,2998
20160901|2016-07-19 12:00,19,417.25,418.5,416.75,417.5,2023
20160901|2016-07-19 12:30,19,417.75,418.75,417,418.25,1182
20160901|2016-07-19 13:00,19,418.25,419.25,417.25,419.25,3630
20160901|2016-07-19 19:00,20,419.25,419.25,417.25,417.5,634
20160901|2016-07-19 19:30,20,417.75,418.75,416.5,418.75,377
20160901|2016-07-19 20:00,20,418.75,420.75,418.25,418.25,480
20160901|2016-07-19 20:30,20,418.25,418.75,416.75,418.25,313
20160901|2016-07-19 21:00,20,418.25,418.75,417.75,418.5,108
20160901|2016-07-19 21:30,20,418.5,419.5,418.5,419.5,57
20160901|2016-07-19 22:00,20,419.25,419.25,418.75,419,85
20160901|2016-07-19 22:30,20,419,420.5,419,420,353
20160901|2016-07-19 23:00,20,420,420.75,420,420.75,194
20160901|2016-07-19 23:30,20,421,421,420.5,420.5,91
20160901|2016-07-20 00:00,20,420.5,421.5,420.25,421.25,237
20160901|2016-07-20 00:30,20,421.25,421.5,421,421.25,76
20160901|2016-07-20 01:00,20,421.25,422.25,420.75,422,286
20160901|2016-07-20 01:30,20,422.25,422.75,422,422.5,333
20160901|2016-07-20 02:00,20,422.5,422.5,421.5,421.75,303
20160901|2016-07-20 02:30,20,421.75,422.25,421.25,421.25,263
20160901|2016-07-20 03:00,20,421.25,423.75,421.25,422.5,676
20160901|2016-07-20 03:30,20,422.25,422.5,421,421.5,512
20160901|2016-07-20 04:00,20,421.5,422.5,421,422.25,192
20160901|2016-07-20 04:30,20,422.25,422.5,420.5,420.5,375
20160901|2016-07-20 05:00,20,420.5,420.5,418.75,418.75,753
20160901|2016-07-20 05:30,20,418.75,420.75,418.25,419.75,421
20160901|2016-07-20 06:00,20,420,421,419.75,420.25,289
20160901|2016-07-20 06:30,20,420.25,421,419.75,420.75,199
20160901|2016-07-20 07:00,20,421,421.75,420.5,421.5,461
20160901|2016-07-20 07:30,20,421.5,421.75,420.5,421,248
20160901|2016-07-20 08:30,20,421.5,421.5,418.5,419.5,7138
20160901|2016-07-20 09:00,20,419.25,421.75,418.5,418.75,3619
20160901|2016-07-20 09:30,20,419,419.25,413.5,414,9232
20160901|2016-07-20 10:00,20,414,416.25,413.5,413.75,3402
20160901|2016-07-20 10:30,20,413.75,414,412,412,5170
20160901|2016-07-20 11:00,20,412.5,412.5,410.25,411,5057
20160901|2016-07-20 11:30,20,410.75,411.25,407.25,408,6317
20160901|2016-07-20 12:00,20,407.75,409,406.5,408,4437
20160901|2016-07-20 12:30,20,408,412,407.75,411.25,4674
20160901|2016-07-20 13:00,20,411.25,414.25,410.5,413.75,5384
20160901|2016-07-20 19:00,21,414,414.75,411.75,412.75,658
20160901|2016-07-20 19:30,21,413,414,412.75,414,136
20160901|2016-07-20 20:00,21,414,415,413.75,413.75,335
20160901|2016-07-20 20:30,21,413.75,413.75,413.25,413.75,110
20160901|2016-07-20 21:00,21,414,414,412.75,413,124
20160901|2016-07-20 21:30,21,413,414.75,413,414.5,145
20160901|2016-07-20 22:00,21,414.75,415.75,414.5,415.5,157
20160901|2016-07-20 22:30,21,415.75,415.75,413.5,414,188
20160901|2016-07-20 23:00,21,413.75,415,413.5,414.25,141
20160901|2016-07-20 23:30,21,414.5,414.5,414,414.5,35
20160901|2016-07-21 00:00,21,414.25,414.25,412.75,413,439
20160901|2016-07-21 00:30,21,413,414,412.75,413,134
20160901|2016-07-21 01:00,21,413.25,415.75,413.25,415.25,281
20160901|2016-07-21 01:30,21,415.5,417,415,416.5,500
20160901|2016-07-21 02:00,21,416.75,417.5,416.25,417,487
20160901|2016-07-21 02:30,21,417.25,418,417.25,417.75,608
20160901|2016-07-21 03:00,21,417.5,417.5,415.75,416.25,222
20160901|2016-07-21 03:30,21,416.25,417.75,415.75,416.25,535
20160901|2016-07-21 04:00,21,416,416.5,415,416.25,342
20160901|2016-07-21 04:30,21,416.25,418,416,416.75,314
20160901|2016-07-21 05:00,21,416.5,416.75,414.75,415.25,792
20160901|2016-07-21 05:30,21,415.25,417,414,416.5,484
20160901|2016-07-21 06:00,21,416.25,416.75,414.25,414.5,286
20160901|2016-07-21 06:30,21,414.5,415,414,414.25,301
20160901|2016-07-21 07:00,21,414.75,416.25,414.25,416,599
20160901|2016-07-21 07:30,21,416,417.5,415.75,417.25,518
20160901|2016-07-21 08:30,21,415.25,416.5,411.25,412.75,9948
20160901|2016-07-21 09:00,21,412.75,413,410.5,411.5,4083
20160901|2016-07-21 09:30,21,411.25,412.25,408.75,412,4130
20160901|2016-07-21 10:00,21,412,416.75,411,416,4668
20160901|2016-07-21 10:30,21,416,418.5,416,417.25,5654
20160901|2016-07-21 11:00,21,417.5,419.75,416.25,417.75,5377
20160901|2016-07-21 11:30,21,418,418.25,415.5,416.5,3311
20160901|2016-07-21 12:00,21,416.75,417.75,414.5,416.75,2572
20160901|2016-07-21 12:30,21,416.75,418.25,416.25,417.25,1917
20160901|2016-07-21 13:00,21,417.25,419,417.25,417.75,3882
20160901|2016-07-21 19:00,22,417.25,421,417,421,1087
20160901|2016-07-21 19:30,22,421,421.75,419.75,419.75,354
20160901|2016-07-21 20:00,22,419.75,420.25,418.75,420.25,447
20160901|2016-07-21 20:30,22,420.25,421,419.75,419.75,178
20160901|2016-07-21 21:00,22,419.5,420,419,419.25,165
20160901|2016-07-21 21:30,22,419.5,419.5,417.5,418.75,295
20160901|2016-07-21 22:00,22,418.25,418.5,417.25,418.5,189
20160901|2016-07-21 22:30,22,418.75,418.75,418.25,418.25,48
20160901|2016-07-21 23:00,22,418.5,418.5,418.25,418.25,9
20160901|2016-07-21 23:30,22,418,418,417.5,417.75,47
20160901|2016-07-22 00:00,22,417.75,418,417.5,417.75,29
20160901|2016-07-22 00:30,22,417.75,418,417.75,417.75,38
20160901|2016-07-22 01:00,22,417.5,417.5,416.5,416.75,177
20160901|2016-07-22 01:30,22,416.5,416.75,414.5,415.25,473
20160901|2016-07-22 02:00,22,415.5,415.75,414.5,415.25,279
20160901|2016-07-22 02:30,22,415.25,416.25,415,416.25,172
20160901|2016-07-22 03:00,22,416,416.25,415.5,416,137
20160901|2016-07-22 03:30,22,416,417.5,415.5,415.75,574
20160901|2016-07-22 04:00,22,416,416,415.25,415.5,342
20160901|2016-07-22 04:30,22,415.5,416.5,415.25,415.5,178
20160901|2016-07-22 05:00,22,415.5,415.5,414.75,415,229
20160901|2016-07-22 05:30,22,415.25,416.5,413.5,413.75,620
20160901|2016-07-22 06:00,22,413.75,415.25,413.75,415.25,157
20160901|2016-07-22 06:30,22,415.25,415.5,413.25,414.75,665
20160901|2016-07-22 07:00,22,415,415.5,413.75,414,385
20160901|2016-07-22 07:30,22,413.75,414.5,413.5,413.5,182
20160901|2016-07-22 08:30,22,413,413.75,408.25,408.5,9510
20160901|2016-07-22 09:00,22,408.25,413.5,407,412.75,7036
20160901|2016-07-22 09:30,22,412.5,415.25,411.5,415,5647
20160901|2016-07-22 10:00,22,415,425,414.25,424,10056
20160901|2016-07-22 10:30,22,424,427,420,423.25,9565
20160901|2016-07-22 11:00,22,423.25,423.5,419.75,422.75,3999
20160901|2016-07-22 11:30,22,422.5,423.25,420.5,422.75,1830
20160901|2016-07-22 12:00,22,423,424.25,422,423.25,2168
20160901|2016-07-22 12:30,22,423.25,424.5,422.75,423,2301
20160901|2016-07-22 13:00,22,422.75,426.25,422,425.75,5709
20160901|2016-07-24 19:00,25,425.75,429.25,425.5,428.5,2247
20160901|2016-07-24 19:30,25,428.75,430,427.75,427.75,702
20160901|2016-07-24 20:00,25,427.75,428.5,427.25,428,402
20160901|2016-07-24 20:30,25,428,428.25,427,427,342
20160901|2016-07-24 21:00,25,427.25,427.5,426.5,427.25,168
20160901|2016-07-24 21:30,25,427,427.25,426.25,426.5,161
20160901|2016-07-24 22:00,25,426.5,427.75,426.25,427,113
20160901|2016-07-24 22:30,25,426.75,428,426.75,428,62
20160901|2016-07-24 23:00,25,428,428.25,427.75,428.25,49
20160901|2016-07-24 23:30,25,428.25,428.25,427.75,427.75,21
20160901|2016-07-25 00:00,25,427.75,428,427.75,428,6
20160901|2016-07-25 00:30,25,428,428.75,428,428.75,162
20160901|2016-07-25 01:00,25,429,429,428.25,428.5,186
20160901|2016-07-25 01:30,25,428.25,428.75,428,428.5,168
20160901|2016-07-25 02:00,25,428.25,428.75,427,427.5,186
20160901|2016-07-25 02:30,25,427.25,431.5,427.25,431,1445
20160901|2016-07-25 03:00,25,431,431.75,430.75,431.25,729
20160901|2016-07-25 03:30,25,431.25,431.75,431,431.5,539
20160901|2016-07-25 04:00,25,431.5,432.25,431.25,431.75,590
20160901|2016-07-25 04:30,25,431.75,432.75,431.75,432.25,515
20160901|2016-07-25 05:00,25,432.5,433,431.75,432.25,404
20160901|2016-07-25 05:30,25,432.25,432.75,430.5,432,751
20160901|2016-07-25 06:00,25,432,432.5,431,431.5,316
20160901|2016-07-25 06:30,25,431.75,432.5,431.5,432,469
20160901|2016-07-25 07:00,25,432,435.25,431.75,433.25,1942
20160901|2016-07-25 07:30,25,433.25,433.75,432.75,433.25,611
20160901|2016-07-25 08:30,25,432.75,433.25,426.75,428.75,14340
20160901|2016-07-25 09:00,25,428.75,431.5,428,431,6082
20160901|2016-07-25 09:30,25,431,433.75,430,431.5,4242
20160901|2016-07-25 10:00,25,431.75,433,429.5,429.5,2828
20160901|2016-07-25 10:30,25,429.75,430.75,427.75,428.5,4004
20160901|2016-07-25 11:00,25,428.5,429,426,426.25,4101
20160901|2016-07-25 11:30,25,426.25,426.25,423,423.5,4413
20160901|2016-07-25 12:00,25,423.5,425.5,421,425.5,3922
20160901|2016-07-25 12:30,25,425.75,429.25,425.5,428,4368
20160901|2016-07-25 13:00,25,428,429.75,427,427.25,3767
20160901|2016-07-25 19:00,26,427.5,427.5,424.5,426.75,557
20160901|2016-07-25 19:30,26,426.75,428.25,426.5,427.75,212
20160901|2016-07-25 20:00,26,428,429.25,427.25,427.5,428
20160901|2016-07-25 20:30,26,427.25,428,427.25,427.75,33
20160901|2016-07-25 21:00,26,427.75,427.75,427,427,111
20160901|2016-07-25 21:30,26,427,427.5,427,427,178
20160901|2016-07-25 22:00,26,427,427.25,427,427.25,112
20160901|2016-07-25 22:30,26,427.25,427.25,426.25,426.5,89
20160901|2016-07-25 23:00,26,426.75,427.5,426.75,427.25,42
20160901|2016-07-25 23:30,26,427.25,427.5,427.25,427.25,26
20160901|2016-07-26 00:00,26,427.25,427.5,427,427.5,67
20160901|2016-07-26 00:30,26,427.5,428.25,427.25,428,134
20160901|2016-07-26 01:00,26,428,428.5,427.25,427.5,88
20160901|2016-07-26 01:30,26,427.75,428.75,427.75,428.25,194
20160901|2016-07-26 02:00,26,428.5,428.75,427.75,427.75,311
20160901|2016-07-26 02:30,26,427.75,427.75,425.5,426.5,336
20160901|2016-07-26 03:00,26,426.5,427.5,426.5,427.25,68
20160901|2016-07-26 03:30,26,427.25,427.75,427,427.25,146
20160901|2016-07-26 04:00,26,427.5,427.75,427,427.75,185
20160901|2016-07-26 04:30,26,427.75,428,427.75,427.75,124
20160901|2016-07-26 05:00,26,427.5,427.75,426.75,426.75,209
20160901|2016-07-26 05:30,26,426.5,426.5,426.25,426.25,305
20160901|2016-07-26 06:00,26,426.25,426.25,425.75,425.75,236
20160901|2016-07-26 06:30,26,425.75,426,422.75,424,846
20160901|2016-07-26 07:00,26,424.25,424.25,420.75,422.25,778
20160901|2016-07-26 07:30,26,422.25,423,422,422,208
20160901|2016-07-26 08:30,26,422.5,425,418.5,420,9004
20160901|2016-07-26 09:00,26,420,422.25,420,420.5,3882
20160901|2016-07-26 09:30,26,420.5,420.5,416.5,417.75,7231
20160901|2016-07-26 10:00,26,417.5,419.75,416,419,4456
20160901|2016-07-26 10:30,26,418.75,422,418.25,419.5,4117
20160901|2016-07-26 11:00,26,419.5,420,417.25,417.75,1867
20160901|2016-07-26 11:30,26,417.75,418,416,416.5,2288
20160901|2016-07-26 12:00,26,416.25,416.75,414.5,415.25,3160
20160901|2016-07-26 12:30,26,415,416.75,414,415.5,1914
20160901|2016-07-26 13:00,26,415.5,416.25,414.5,416.25,3764
20160901|2016-07-26 19:00,27,416.75,417.25,415.25,415.75,502
20160901|2016-07-26 19:30,27,415.75,415.75,415.25,415.5,150
20160901|2016-07-26 20:00,27,415.5,415.5,415.25,415.5,163
20160901|2016-07-26 20:30,27,415.5,416.75,415.5,416.75,320
20160901|2016-07-26 21:00,27,416.75,416.75,416.5,416.75,67
20160901|2016-07-26 21:30,27,416.75,417,416.75,416.75,172
20160901|2016-07-26 22:00,27,417,417.25,416.75,417,154
20160901|2016-07-26 22:30,27,417,417.25,416.5,417.25,129
20160901|2016-07-26 23:00,27,417,417.25,416.75,417,132
20160901|2016-07-26 23:30,27,417.25,417.25,417,417,23
20160901|2016-07-27 00:00,27,417.25,417.25,417,417.25,52
20160901|2016-07-27 00:30,27,417.25,417.25,416.5,417,91
20160901|2016-07-27 01:00,27,417,417.75,416.5,417.5,232
20160901|2016-07-27 01:30,27,417.5,417.75,417,417.5,122
20160901|2016-07-27 02:00,27,417.25,417.25,416.25,416.5,131
20160901|2016-07-27 02:30,27,416.75,417,416,416.5,253
20160901|2016-07-27 03:00,27,416.75,417.75,416.5,417.5,164
20160901|2016-07-27 03:30,27,417.5,418.25,416.25,416.5,269
20160901|2016-07-27 04:00,27,416.5,417.5,416.5,417,215
20160901|2016-07-27 04:30,27,417.25,417.25,414,414.5,516
20160901|2016-07-27 05:00,27,414.25,415.5,414,415,216
20160901|2016-07-27 05:30,27,414.75,415,414.25,414.25,146
20160901|2016-07-27 06:00,27,414.5,416.5,414.5,416.5,212
20160901|2016-07-27 06:30,27,416.5,417.75,416.5,417.75,253
20160901|2016-07-27 07:00,27,417.5,419.75,417,419,523
20160901|2016-07-27 07:30,27,419,419.75,418.75,419,387
20160901|2016-07-27 08:30,27,419.75,421,416.5,419.25,6463
20160901|2016-07-27 09:00,27,419.5,420.75,417,417.25,2771
20160901|2016-07-27 09:30,27,417.25,419.25,415.5,419,2979
20160901|2016-07-27 10:00,27,419.25,419.5,417.25,418.75,1969
20160901|2016-07-27 10:30,27,418.75,418.75,415.5,417.75,2318
20160901|2016-07-27 11:00,27,417.5,417.5,416.25,416.25,1374
20160901|2016-07-27 11:30,27,416.5,417,415.25,415.5,1477
20160901|2016-07-27 12:00,27,415.25,415.5,414.25,414.5,1622
20160901|2016-07-27 12:30,27,414.5,416,414,415.5,1566
20160901|2016-07-27 13:00,27,415.75,416.25,414,414.75,3270
20160901|2016-07-27 19:00,28,414.5,416.75,414.5,416.75,563
20160901|2016-07-27 19:30,28,416.75,417.25,416.25,417,148
20160901|2016-07-27 20:00,28,417,417,416.25,417,58
20160901|2016-07-27 20:30,28,417,418,416.75,417.75,200
20160901|2016-07-27 21:00,28,418,418.5,418,418.5,208
20160901|2016-07-27 21:30,28,418.25,418.75,417.5,417.75,207
20160901|2016-07-27 22:00,28,417.75,418.75,417.75,418.25,111
20160901|2016-07-27 22:30,28,418.25,418.75,418.25,418.5,23
20160901|2016-07-27 23:00,28,418.25,418.5,418.25,418.5,20
20160901|2016-07-27 23:30,28,418.25,419,418.25,419,59
20160901|2016-07-28 00:00,28,418.75,419.25,418.75,418.75,80
20160901|2016-07-28 00:30,28,418.75,419,418.25,418.25,95
20160901|2016-07-28 01:00,28,418.5,419,418.25,418.5,248
20160901|2016-07-28 01:30,28,418.5,419.5,418.5,419,190
20160901|2016-07-28 02:00,28,419.25,419.25,418.5,419,255
20160901|2016-07-28 02:30,28,419,419.5,418.5,418.75,195
20160901|2016-07-28 03:00,28,418.5,418.75,418,418.25,153
20160901|2016-07-28 03:30,28,418,418.5,418,418.5,123
20160901|2016-07-28 04:00,28,418.5,419.5,418.5,419.5,173
20160901|2016-07-28 04:30,28,419.25,419.75,419.25,419.5,207
20160901|2016-07-28 05:00,28,419.5,419.5,418.25,418.25,224
20160901|2016-07-28 05:30,28,418.25,420,418.25,419.75,280
20160901|2016-07-28 06:00,28,419.75,419.75,419.25,419.25,122
20160901|2016-07-28 06:30,28,419.5,419.5,418.75,419,111
20160901|2016-07-28 07:00,28,418.75,419.75,418,419,404
20160901|2016-07-28 07:30,28,418.75,418.75,416.75,417.25,791
20160901|2016-07-28 08:30,28,417.5,418,408.75,409.75,9824
20160901|2016-07-28 09:00,28,409.5,412.5,408.25,411.5,5336
20160901|2016-07-28 09:30,28,411.25,414.5,409.75,412.75,3190
20160901|2016-07-28 10:00,28,412.5,414.5,411.25,414,2025
20160901|2016-07-28 10:30,28,413.75,417.25,413.75,416,3634
20160901|2016-07-28 11:00,28,416,416.75,414.25,414.5,2344
20160901|2016-07-28 11:30,28,414.75,415.25,411,411.25,2899
20160901|2016-07-28 12:00,28,411.25,413.25,411.25,412.25,1357
20160901|2016-07-28 12:30,28,412,412.25,409.75,410.75,2209
20160901|2016-07-28 13:00,28,410.5,412,408.5,411.75,4634
20160901|2016-07-28 19:00,29,411.5,412.25,410.25,410.75,732
20160901|2016-07-28 19:30,29,410.75,410.75,410.25,410.75,124
20160901|2016-07-28 20:00,29,410.75,411.75,410.75,411.25,66
20160901|2016-07-28 20:30,29,411.5,412.5,411.5,412.25,129
20160901|2016-07-28 21:00,29,412,412.25,410.5,411.25,179
20160901|2016-07-28 21:30,29,411.25,411.5,410.5,411.25,56
20160901|2016-07-28 22:00,29,411.25,411.25,410.75,410.75,62
20160901|2016-07-28 22:30,29,410.75,411.25,410.75,411,55
20160901|2016-07-28 23:00,29,411,411.5,411,411.5,36
20160901|2016-07-28 23:30,29,411.5,411.5,410.5,411,187
20160901|2016-07-29 00:00,29,411,411,410.5,410.5,95
20160901|2016-07-29 00:30,29,410.75,410.75,409.5,410,213
20160901|2016-07-29 01:00,29,409.75,409.75,409.25,409.75,96
20160901|2016-07-29 01:30,29,410,410.25,409.75,409.75,119
20160901|2016-07-29 02:00,29,410,410.5,409.5,410,234
20160901|2016-07-29 02:30,29,410.25,410.25,408.5,408.75,178
20160901|2016-07-29 03:00,29,408.75,409.25,408.25,409.25,219
20160901|2016-07-29 03:30,29,409,409,406.75,407.75,838
20160901|2016-07-29 04:00,29,407.75,407.75,407,407.5,389
20160901|2016-07-29 04:30,29,407.75,407.75,405.5,405.5,1257
20160901|2016-07-29 05:00,29,405.25,406.75,405.25,406.25,364
20160901|2016-07-29 05:30,29,406.25,406.25,405.75,406.25,98
20160901|2016-07-29 06:00,29,406.5,408,406,407.5,407
20160901|2016-07-29 06:30,29,407.5,407.75,406.75,407.25,159
20160901|2016-07-29 07:00,29,407.25,408,406.75,407.25,243
20160901|2016-07-29 07:30,29,407,408.5,407,408.25,248
20160901|2016-07-29 08:30,29,409,411.5,406.5,406.75,4830
20160901|2016-07-29 09:00,29,407,407,403.5,405.5,6607
20160901|2016-07-29 09:30,29,405.25,410,404.75,409.25,3190
20160901|2016-07-29 10:00,29,409.5,412.75,409,411.5,4671
20160901|2016-07-29 10:30,29,411.5,412,409.75,409.75,1478
20160901|2016-07-29 11:00,29,410,410.25,406.5,407.5,3016
20160901|2016-07-29 11:30,29,407.75,408.75,405.75,408.75,2433
20160901|2016-07-29 12:00,29,408.75,409.25,407.5,407.75,1072
20160901|2016-07-29 12:30,29,407.5,408.25,406.5,406.75,1639
20160901|2016-07-29 13:00,29,407,409.25,406,409,5016
20160901|2016-07-31 19:00,1,407.75,411.75,406.75,411,1715
20160901|2016-07-31 19:30,1,411,411.5,410.25,411.5,132
20160901|2016-07-31 20:00,1,411.5,411.5,410.25,410.25,271
20160901|2016-07-31 20:30,1,410.25,410.5,410,410.25,71
20160901|2016-07-31 21:00,1,410.5,410.75,410.5,410.5,86
20160901|2016-07-31 21:30,1,410.5,411.5,410.25,411.25,111
20160901|2016-07-31 22:00,1,411.25,412,411.25,411.5,210
20160901|2016-07-31 22:30,1,411.5,412,411.25,411.25,77
20160901|2016-07-31 23:00,1,411.5,411.5,411,411,91
20160901|2016-07-31 23:30,1,411,411,410.75,410.75,17
20160901|2016-08-01 00:00,1,410.75,410.75,410.5,410.5,34
20160901|2016-08-01 00:30,1,410.5,410.75,410.5,410.5,47
20160901|2016-08-01 01:00,1,410.5,411.5,410.5,411.5,101
20160901|2016-08-01 01:30,1,411.25,411.75,411,411.5,221
20160901|2016-08-01 02:00,1,411.25,411.5,410.5,411,157
20160901|2016-08-01 02:30,1,411,411.25,410.25,410.25,107
20160901|2016-08-01 03:00,1,410,410.25,409,409.75,216
20160901|2016-08-01 03:30,1,409.75,410,408.75,409.25,206
20160901|2016-08-01 04:00,1,409.25,409.75,409,409.25,102
20160901|2016-08-01 04:30,1,409.25,410,409.25,409.75,80
20160901|2016-08-01 05:00,1,409.5,409.5,408.25,408.5,276
20160901|2016-08-01 05:30,1,408.5,409.25,408.25,408.75,180
20160901|2016-08-01 06:00,1,408.75,409.75,408.5,408.75,110
20160901|2016-08-01 06:30,1,409,409.75,408.5,409.5,131
20160901|2016-08-01 07:00,1,409.5,410.25,409,410.25,495
20160901|2016-08-01 07:30,1,410.25,411,410.25,410.25,196
20160901|2016-08-01 08:30,1,410,412,407,409,7261
20160901|2016-08-01 09:00,1,408.75,410.5,407.75,408.5,3255
20160901|2016-08-01 09:30,1,408.25,409.75,407,409.75,3340
20160901|2016-08-01 10:00,1,409.5,414.5,409.5,412.5,5904
20160901|2016-08-01 10:30,1,412.25,415.5,412,413,4340
20160901|2016-08-01 11:00,1,412.75,414.5,411.5,412,2506
20160901|2016-08-01 11:30,1,412,412,409,411.5,3015
20160901|2016-08-01 12:00,1,411.25,413,410.25,412.25,1498
20160901|2016-08-01 12:30,1,412.25,412.5,409.25,409.25,2108
20160901|2016-08-01 13:00,1,409.5,410.25,404.75,405.25,9313
20160901|2016-08-01 19:00,2,406,407.75,405.25,407,911
20160901|2016-08-01 19:30,2,407,407.75,407,407,198
20160901|2016-08-01 20:00,2,407,407.75,405.75,406.25,282
20160901|2016-08-01 20:30,2,406.25,406.5,405.75,405.75,80
20160901|2016-08-01 21:00,2,405.75,406.25,405.75,406,48
20160901|2016-08-01 21:30,2,405.75,406.25,405.75,406,52
20160901|2016-08-01 22:00,2,405.75,406,405.75,406,29
20160901|2016-08-01 22:30,2,406,406.25,406,406.25,20
20160901|2016-08-01 23:00,2,406.25,407.25,406.25,407.25,170
20160901|2016-08-01 23:30,2,407.25,407.25,406.75,407,18
20160901|2016-08-02 00:00,2,407,407.25,407,407.25,45
20160901|2016-08-02 00:30,2,407,407.5,407,407.25,159
20160901|2016-08-02 01:00,2,407.25,407.75,407,407.5,198
20160901|2016-08-02 01:30,2,407.25,407.25,407,407.25,79
20160901|2016-08-02 02:00,2,407.25,408.5,407.25,408.25,294
20160901|2016-08-02 02:30,2,408,408,406.25,407,190
20160901|2016-08-02 03:00,2,406.75,407.75,406.75,407.5,119
20160901|2016-08-02 03:30,2,407.25,407.5,406.75,407.25,208
20160901|2016-08-02 04:00,2,407.25,407.5,406.5,407.25,317
20160901|2016-08-02 04:30,2,407.25,407.5,406.5,406.75,145
20160901|2016-08-02 05:00,2,407,407.75,406.75,406.75,188
20160901|2016-08-02 05:30,2,406.75,408,406.75,407.75,149
20160901|2016-08-02 06:00,2,408,409,407.5,408.5,284
20160901|2016-08-02 06:30,2,408.5,409.25,408.25,409.25,215
20160901|2016-08-02 07:00,2,409.5,410.25,408.75,409.25,416
20160901|2016-08-02 07:30,2,409,409,408.25,408.5,276
20160901|2016-08-02 08:30,2,409.25,410.5,405,406,5518
20160901|2016-08-02 09:00,2,406,406,403.25,404.25,4440
20160901|2016-08-02 09:30,2,404.25,404.75,402,403.25,3966
20160901|2016-08-02 10:00,2,403.5,403.75,402,403.25,2942
20160901|2016-08-02 10:30,2,403,403.75,400.75,402.5,3624
20160901|2016-08-02 11:00,2,402.75,403.5,402.25,403,2176
20160901|2016-08-02 11:30,2,403,403,399.25,400.5,4944
20160901|2016-08-02 12:00,2,400.5,402.25,400.5,402.25,1917
20160901|2016-08-02 12:30,2,402,403.25,401.25,402.5,1811
20160901|2016-08-02 13:00,2,402.25,402.75,400.5,401.75,4966
20160901|2016-08-02 19:00,3,402,402.75,401,401.5,488
20160901|2016-08-02 19:30,3,401.5,402,401.25,402,124
20160901|2016-08-02 20:00,3,402,402.25,401.5,402,198
20160901|2016-08-02 20:30,3,402,402.5,401.5,402.25,349
20160901|2016-08-02 21:00,3,402.5,402.5,402,402,79
20160901|2016-08-02 21:30,3,402,402.5,401.75,402,33
20160901|2016-08-02 22:00,3,402,402.5,402,402.25,32
20160901|2016-08-02 22:30,3,402.25,402.25,402,402.25,14
20160901|2016-08-02 23:00,3,402.5,402.75,402.25,402.5,65
20160901|2016-08-02 23:30,3,402.5,402.75,402.5,402.5,76
20160901|2016-08-03 00:00,3,402.5,402.75,402.25,402.75,34
20160901|2016-08-03 00:30,3,402.5,402.75,402.25,402.25,22
20160901|2016-08-03 01:00,3,402.5,402.75,402.25,402.5,63
20160901|2016-08-03 01:30,3,402.5,403,402.5,402.5,69
20160901|2016-08-03 02:00,3,402.5,403,402.5,402.75,87
20160901|2016-08-03 02:30,3,402.5,403,402.25,402.5,245
20160901|2016-08-03 03:00,3,402.25,402.5,402,402.25,256
20160901|2016-08-03 03:30,3,402.25,402.75,402.25,402.5,202
20160901|2016-08-03 04:00,3,402.5,403,402.25,402.5,266
20160901|2016-08-03 04:30,3,402.5,403,402.5,402.75,131
20160901|2016-08-03 05:00,3,402.75,402.75,402.5,402.75,30
20160901|2016-08-03 05:30,3,402.75,404.5,402.75,404.25,530
20160901|2016-08-03 06:00,3,404.25,404.75,403.75,403.75,168
20160901|2016-08-03 06:30,3,403.75,404.75,403.75,404.75,235
20160901|2016-08-03 07:00,3,404.75,405.25,404.5,405.25,538
20160901|2016-08-03 07:30,3,405.25,405.25,403.5,403.5,334
20160901|2016-08-03 08:30,3,404.75,405.75,401.25,403.25,4655
20160901|2016-08-03 09:00,3,403,410.75,402.75,409.75,7943
20160901|2016-08-03 09:30,3,409.5,414,409.25,410.75,8513
20160901|2016-08-03 10:00,3,410.75,415,409.75,412.5,6210
20160901|2016-08-03 10:30,3,412.5,414.75,412.5,414.75,3278
20160901|2016-08-03 11:00,3,414.75,414.75,411.5,411.5,3623
20160901|2016-08-03 11:30,3,411.5,412.75,411,411,1625
20160901|2016-08-03 12:00,3,411,412.5,411,412.25,1314
20160901|2016-08-03 12:30,3,412,412.25,410.75,411.25,1264
20160901|2016-08-03 13:00,3,411.25,412,409.5,410.5,4628
20160901|2016-08-03 19:00,4,410.5,412.25,410.25,411.75,692
20160901|2016-08-03 19:30,4,411.75,412,411.5,411.75,41
20160901|2016-08-03 20:00,4,411.75,412.5,411.75,412.25,163
20160901|2016-08-03 20:30,4,412.25,412.25,411.25,411.75,70
20160901|2016-08-03 21:00,4,412,412,411.25,411.5,110
20160901|2016-08-03 21:30,4,411.5,411.5,411,411.25,31
20160901|2016-08-03 22:00,4,411,412,410.75,411,89
20160901|2016-08-03 22:30,4,410.5,411,410.5,410.75,143
20160901|2016-08-03 23:00,4,410.5,410.75,410.5,410.75,13
20160901|2016-08-03 23:30,4,410.75,411,410.75,411,15
20160901|2016-08-04 00:00,4,411,411,410.5,410.5,27
20160901|2016-08-04 00:30,4,410.5,411,410.5,410.5,102
20160901|2016-08-04 01:00,4,410.5,411.5,410.5,411.25,94
20160901|2016-08-04 01:30,4,411.25,413,411.25,412.75,220
20160901|2016-08-04 02:00,4,412.75,413,412.25,412.75,163
20160901|2016-08-04 02:30,4,412.75,413.25,412.25,413,208
20160901|2016-08-04 03:00,4,413,414,412.5,412.5,338
20160901|2016-08-04 03:30,4,412.75,412.75,412.25,412.75,211
20160901|2016-08-04 04:00,4,413,416,412.5,415.25,1009
20160901|2016-08-04 04:30,4,415.25,416,415,415.5,494
20160901|2016-08-04 05:00,4,415.25,415.5,413.75,414.25,127
20160901|2016-08-04 05:30,4,414.25,414.75,414.25,414.5,66
20160901|2016-08-04 06:00,4,414.5,415,414.25,414.5,159
20160901|2016-08-04 06:30,4,414.5,414.5,413.5,414,239
20160901|2016-08-04 07:00,4,414,415,413.75,414.5,320
20160901|2016-08-04 07:30,4,414.5,415,413.75,414,415
20160901|2016-08-04 08:30,4,413,414.5,408.25,408.5,7734
20160901|2016-08-04 09:00,4,408.25,409,406.25,408.5,4594
20160901|2016-08-04 09:30,4,408.5,409.75,407.25,409,2556
20160901|2016-08-04 10:00,4,409.25,409.5,406.25,407.25,2523
20160901|2016-08-04 10:30,4,407.25,408.25,405.5,407,2528
20160901|2016-08-04 11:00,4,407,407.25,404.5,405.75,2496
20160901|2016-08-04 11:30,4,405.5,406.25,404.25,405.25,2006
20160901|2016-08-04 12:00,4,405.25,405.75,404,404,1495
20160901|2016-08-04 12:30,4,404.25,404.75,403.5,404.25,1696
20160901|2016-08-04 13:00,4,404.25,405,402.5,403.5,4759
20160901|2016-08-04 19:00,5,403.25,406,403,406,561
20160901|2016-08-04 19:30,5,406,406.75,405.75,406,158
20160901|2016-08-04 20:00,5,406,407,405.25,407,218
20160901|2016-08-04 20:30,5,407,407.25,405.75,406.25,271
20160901|2016-08-04 21:00,5,406.25,406.5,405.75,406.25,91
20160901|2016-08-04 21:30,5,406.25,406.75,406,406.75,65
20160901|2016-08-04 22:00,5,406.5,406.5,406,406.25,28
20160901|2016-08-04 22:30,5,406,406.75,406,406.75,105
20160901|2016-08-04 23:00,5,406.5,406.75,406.5,406.75,14
20160901|2016-08-04 23:30,5,406.75,406.75,406.5,406.75,72
20160901|2016-08-05 00:00,5,406.75,407,406.5,406.5,71
20160901|2016-08-05 00:30,5,406.75,406.75,405.5,405.75,178
20160901|2016-08-05 01:00,5,406,406.5,405.75,406.5,78
20160901|2016-08-05 01:30,5,406.25,406.5,406,406.5,89
20160901|2016-08-05 02:00,5,406.5,406.75,406.25,406.75,140
20160901|2016-08-05 02:30,5,407,407.25,406.75,406.75,162
20160901|2016-08-05 03:00,5,406.75,407.25,406,407,497
20160901|2016-08-05 03:30,5,407,407.75,406.75,407.75,239
20160901|2016-08-05 04:00,5,407.75,407.75,406.5,406.5,58
20160901|2016-08-05 04:30,5,406.75,406.75,405.75,406.25,219
20160901|2016-08-05 05:00,5,406.25,406.5,406.25,406.25,43
20160901|2016-08-05 05:30,5,406.25,406.5,406.25,406.5,42
20160901|2016-08-05 06:00,5,406.5,407.75,406.5,407.75,171
20160901|2016-08-05 06:30,5,407.75,408,407.25,407.5,296
20160901|2016-08-05 07:00,5,407.25,408.5,407.25,408,600
20160901|2016-08-05 07:30,5,408,408,406.25,406.75,408
20160901|2016-08-05 08:30,5,406.5,410,404.5,408.75,6868
20160901|2016-08-05 09:00,5,408.75,418.5,408.75,417,12691
20160901|2016-08-05 09:30,5,417,417.75,414.25,416.5,5483
20160901|2016-08-05 10:00,5,416.5,417,415.25,416.25,2512
20160901|2016-08-05 10:30,5,416.5,418,415,415,2805
20160901|2016-08-05 11:00,5,415.25,416.25,415,415.5,2269
20160901|2016-08-05 11:30,5,415.5,416.75,415.25,415.75,1381
20160901|2016-08-05 12:00,5,415.75,417.5,415.25,416.75,1541
20160901|2016-08-05 12:30,5,416.75,416.75,413.5,414.5,2743
20160901|2016-08-05 13:00,5,414.25,417.5,414,416.5,5290
20160901|2016-08-07 19:00,8,418.5,422.25,418,420.5,3868
20160901|2016-08-07 19:30,8,420.5,420.5,419.75,420,338
20160901|2016-08-07 20:00,8,420,421.25,419.25,420.25,361
20160901|2016-08-07 20:30,8,420.25,420.5,419.25,419.5,212
20160901|2016-08-07 21:00,8,419.5,420,418.75,419.75,165
20160901|2016-08-07 21:30,8,419.75,419.75,419.5,419.75,58
20160901|2016-08-07 22:00,8,419.75,420,418.25,419,161
20160901|2016-08-07 22:30,8,419,419,418.25,418.75,80
20160901|2016-08-07 23:00,8,418.75,419,418.75,418.75,66
20160901|2016-08-07 23:30,8,418.75,418.75,418.5,418.75,41
20160901|2016-08-08 00:00,8,419,419,418.5,418.75,46
20160901|2016-08-08 00:30,8,418.75,419,418.25,419,145
20160901|2016-08-08 01:00,8,419,419,418.75,418.75,18
20160901|2016-08-08 01:30,8,418.75,419,418.25,418.75,108
20160901|2016-08-08 02:00,8,419,420.5,419,419.75,530
20160901|2016-08-08 02:30,8,419.75,419.75,419.25,419.5,170
20160901|2016-08-08 03:00,8,419.25,421.25,419.25,421.25,172
20160901|2016-08-08 03:30,8,421.25,422.5,421,421.75,487
20160901|2016-08-08 04:00,8,421.5,422.75,421.25,422,640
20160901|2016-08-08 04:30,8,422,422.25,421.5,422,276
20160901|2016-08-08 05:00,8,422,422.25,420.75,420.75,557
20160901|2016-08-08 05:30,8,420.75,421.25,420.5,420.75,214
20160901|2016-08-08 06:00,8,421,422.25,420.75,421.5,149
20160901|2016-08-08 06:30,8,421.75,422,420.75,420.75,361
20160901|2016-08-08 07:00,8,420.75,421.5,420.25,421,498
20160901|2016-08-08 07:30,8,421,421.25,420.25,420.75,237
20160901|2016-08-08 08:30,8,420.5,420.5,413.75,416.25,10184
20160901|2016-08-08 09:00,8,416.5,423.5,416.5,422.25,6506
20160901|2016-08-08 09:30,8,422,423,420,422,4052
20160901|2016-08-08 10:00,8,422,422.5,414.25,414.5,4043
20160901|2016-08-08 10:30,8,414.5,414.5,411.5,412.75,6125
20160901|2016-08-08 11:00,8,412.75,416.5,412,414.25,4239
20160901|2016-08-08 11:30,8,414.25,418,413.5,417.25,2510
20160901|2016-08-08 12:00,8,417,418.5,416.75,418.25,1534
20160901|2016-08-08 12:30,8,418.5,419,415.25,415.5,2022
20160901|2016-08-08 13:00,8,415.5,417.25,415.5,416,3361
20160901|2016-08-08 19:00,9,415,416.5,413.75,415.75,627
20160901|2016-08-08 19:30,9,415.75,417.5,415.75,417,256
20160901|2016-08-08 20:00,9,417,417.25,416,416.25,109
20160901|2016-08-08 20:30,9,416.5,416.5,416.25,416.25,48
20160901|2016-08-08 21:00,9,416.25,416.5,416,416.5,27
20160901|2016-08-08 21:30,9,416.5,417.75,416.5,417,81
20160901|2016-08-08 22:00,9,417,417,416.75,417,53
20160901|2016-08-08 22:30,9,417.25,417.5,417.25,417.5,46
20160901|2016-08-08 23:00,9,417.5,418,417.25,418,42
20160901|2016-08-08 23:30,9,418,418.25,418,418,36
20160901|2016-08-09 00:00,9,417.75,418.25,417.25,417.5,132
20160901|2016-08-09 00:30,9,417.25,418.25,417.25,418,37
20160901|2016-08-09 01:00,9,418,418,416.5,416.75,99
20160901|2016-08-09 01:30,9,416.75,417.25,416.75,417.25,106
20160901|2016-08-09 02:00,9,417.25,417.25,415,415.25,290
20160901|2016-08-09 02:30,9,415.5,415.5,415.25,415.5,59
20160901|2016-08-09 03:00,9,415.25,416.5,415,416.5,211
20160901|2016-08-09 03:30,9,416.5,417.25,416.5,417,44
20160901|2016-08-09 04:00,9,417,417,416.25,416.75,147
20160901|2016-08-09 04:30,9,417,417,414,414.25,772
20160901|2016-08-09 05:00,9,414.25,414.25,413,413.75,406
20160901|2016-08-09 05:30,9,414,414.25,413.5,413.5,119
20160901|2016-08-09 06:00,9,413.75,414,413.5,413.75,102
20160901|2016-08-09 06:30,9,413.75,413.75,412,412.75,536
20160901|2016-08-09 07:00,9,412.75,413,411.5,412.25,689
20160901|2016-08-09 07:30,9,412.5,412.75,411.5,412,330
20160901|2016-08-09 08:30,9,412.25,417.75,412,416.25,6215
20160901|2016-08-09 09:00,9,416.25,417,415,415,3676
20160901|2016-08-09 09:30,9,415.25,415.75,413,413,3533
20160901|2016-08-09 10:00,9,413,414.75,411.75,413.25,3636
20160901|2016-08-09 10:30,9,413.5,415,412.25,414.25,3089
20160901|2016-08-09 11:00,9,414.5,415,412.75,414,1642
20160901|2016-08-09 11:30,9,413.75,416.5,413.75,416.25,1896
20160901|2016-08-09 12:00,9,416.25,419.25,416.25,418.5,3545
20160901|2016-08-09 12:30,9,418.5,418.75,417,417.75,2034
20160901|2016-08-09 13:00,9,418,418.25,415.5,416.5,3714
20160901|2016-08-09 19:00,10,416.5,416.5,414.5,416.25,266
20160901|2016-08-09 19:30,10,416.5,417,416,416.25,158
20160901|2016-08-09 20:00,10,416.5,417,416.25,416.75,49
20160901|2016-08-09 20:30,10,416.5,416.5,415.5,415.5,116
20160901|2016-08-09 21:00,10,415.5,415.75,415.5,415.5,75
20160901|2016-08-09 21:30,10,415.75,416.5,415.5,416.5,98
20160901|2016-08-09 22:00,10,416.5,417.25,416.5,417,160
20160901|2016-08-09 22:30,10,417.25,417.25,417,417,24
20160901|2016-08-09 23:00,10,417,417.25,417,417,37
20160901|2016-08-09 23:30,10,417.25,417.75,417.25,417.5,34
20160901|2016-08-10 00:00,10,417.5,417.5,417,417.25,66
20160901|2016-08-10 00:30,10,417.25,417.75,417.25,417.5,89
20160901|2016-08-10 01:00,10,417.25,417.75,417.25,417.75,41
20160901|2016-08-10 01:30,10,417.5,417.75,417.25,417.5,89
20160901|2016-08-10 02:00,10,417.5,418,417.5,418,101
20160901|2016-08-10 02:30,10,418,418.25,417.25,417.5,140
20160901|2016-08-10 03:00,10,417.5,417.75,417.5,417.5,78
20160901|2016-08-10 03:30,10,417.75,417.75,417,417.25,244
20160901|2016-08-10 04:00,10,417.5,418.5,417.25,418.25,145
20160901|2016-08-10 04:30,10,418.25,418.25,417,417,156
20160901|2016-08-10 05:00,10,417.25,417.5,417,417.25,52
20160901|2016-08-10 05:30,10,417.25,417.5,417,417.5,87
20160901|2016-08-10 06:00,10,417.25,417.25,415.75,417.25,362
20160901|2016-08-10 06:30,10,417.25,417.5,417,417,194
20160901|2016-08-10 07:00,10,417.25,418.75,417.25,418.75,385
20160901|2016-08-10 07:30,10,418.75,419,418,418.25,231
20160901|2016-08-10 08:30,10,418,424.75,418,424.25,11630
20160901|2016-08-10 09:00,10,424.25,426,423.25,424.5,6283
20160901|2016-08-10 09:30,10,424.25,425,422,423.5,3220
20160901|2016-08-10 10:00,10,423.5,425,423,424.25,2784
20160901|2016-08-10 10:30,10,424.25,427.5,422.75,423.75,6727
20160901|2016-08-10 11:00,10,423.75,424.75,422.75,424,2291
20160901|2016-08-10 11:30,10,423.75,424.5,422.25,424.25,1926
20160901|2016-08-10 12:00,10,424.5,425.25,423,423.25,1480
20160901|2016-08-10 12:30,10,423.25,423.5,421.5,422.5,2466
20160901|2016-08-10 13:00,10,422.5,423.5,420.25,420.5,3662
20160901|2016-08-10 19:00,11,420,422,419,421.5,547
20160901|2016-08-10 19:30,11,421.5,422,421.5,421.5,56
20160901|2016-08-10 20:00,11,421.5,421.75,421.5,421.75,29
20160901|2016-08-10 20:30,11,421.75,424,421.75,423.75,318
20160901|2016-08-10 21:00,11,423.5,423.75,423,423,81
20160901|2016-08-10 21:30,11,423,423,422,422.75,596
20160901|2016-08-10 22:00,11,423,423,422.75,423,56
20160901|2016-08-10 22:30,11,422.75,423,422,422,75
20160901|2016-08-10 23:00,11,422,423,422,423,25
20160901|2016-08-10 23:30,11,422.75,422.75,422,422.5,22
20160901|2016-08-11 00:00,11,422.5,422.5,422.25,422.25,15
20160901|2016-08-11 00:30,11,422.5,422.75,422.5,422.5,17
20160901|2016-08-11 01:00,11,422.75,422.75,422.25,422.25,89
20160901|2016-08-11 01:30,11,422.5,422.5,421.75,421.75,115
20160901|2016-08-11 02:00,11,422,422.25,419.25,419.25,721
20160901|2016-08-11 02:30,11,419.25,420,419.25,420,125
20160901|2016-08-11 03:00,11,419.75,420,419.25,419.25,270
20160901|2016-08-11 03:30,11,419.25,419.25,418.5,418.75,931
20160901|2016-08-11 04:00,11,419,419.75,419,419.25,236
20160901|2016-08-11 04:30,11,419.5,419.75,419.25,419.75,91
20160901|2016-08-11 05:00,11,420,421.5,420,421.25,449
20160901|2016-08-11 05:30,11,421.25,421.5,420.25,420.5,291
20160901|2016-08-11 06:00,11,420.5,420.5,420,420.25,279
20160901|2016-08-11 06:30,11,420.25,421,420,421,119
20160901|2016-08-11 07:00,11,420.75,423,420.75,422.5,479
20160901|2016-08-11 07:30,11,422.75,423.5,422.25,422.5,336
20160901|2016-08-11 08:30,11,422.5,423.75,417.25,417.75,8225
20160901|2016-08-11 09:00,11,417.5,417.75,414.25,416.5,9949
20160901|2016-08-11 09:30,11,416.5,418.25,415.25,417,3554
20160901|2016-08-11 10:00,11,417.25,417.25,413.5,415.25,5009
20160901|2016-08-11 10:30,11,415,417.5,415,417.25,2603
20160901|2016-08-11 11:00,11,417.25,419.5,416.5,418.75,2217
20160901|2016-08-11 11:30,11,418.75,421,418.5,419.5,2666
20160901|2016-08-11 12:00,11,419.5,420.25,418.5,418.75,1315
20160901|2016-08-11 12:30,11,418.75,419,416.25,416.75,1606
20160901|2016-08-11 13:00,11,416.75,417.25,415.5,415.75,4131
20160901|2016-08-11 19:00,12,416,416.75,415,416.5,337
20160901|2016-08-11 19:30,12,416.5,417,416.5,416.75,88
20160901|2016-08-11 20:00,12,416.75,417.25,416.75,417.25,46
20160901|2016-08-11 20:30,12,417,417,416.75,416.75,50
20160901|2016-08-11 21:00,12,416.5,416.75,416.25,416.5,71
20160901|2016-08-11 21:30,12,416.5,416.5,416.25,416.25,28
20160901|2016-08-11 22:00,12,416,416.5,416,416.25,12
20160901|2016-08-11 22:30,12,416.25,416.25,416,416.25,25
20160901|2016-08-11 23:00,12,416.25,416.25,416.25,416.25,58
20160901|2016-08-11 23:30,12,416.5,416.5,415.75,415.75,106
20160901|2016-08-12 00:00,12,416,416,415.5,415.5,30
20160901|2016-08-12 00:30,12,415.75,415.75,415.5,415.75,50
20160901|2016-08-12 01:00,12,415.75,415.75,415.75,415.75,20
20160901|2016-08-12 01:30,12,415.75,416,415.75,415.75,86
20160901|2016-08-12 02:00,12,415.75,416,415.25,415.75,125
20160901|2016-08-12 02:30,12,415.75,416,415.75,416,39
20160901|2016-08-12 03:00,12,415.75,416,415.5,415.5,34
20160901|2016-08-12 03:30,12,415.75,416,415.5,416,63
20160901|2016-08-12 04:00,12,415.75,415.75,414.5,414.5,453
20160901|2016-08-12 04:30,12,414.5,415,414.25,414.5,203
20160901|2016-08-12 05:00,12,414.25,416.5,414.25,416,317
20160901|2016-08-12 05:30,12,416,416.25,415.75,416,37
20160901|2016-08-12 06:00,12,415.75,416.25,415.75,416,96
20160901|2016-08-12 06:30,12,415.75,415.75,415.5,415.75,136
20160901|2016-08-12 07:00,12,415.75,416,415,415.25,202
20160901|2016-08-12 07:30,12,415.25,415.5,414.75,415.25,155
20160901|2016-08-12 08:30,12,415.25,418,414,416.5,4607
20160901|2016-08-12 09:00,12,416.25,420.75,415.75,418,4720
20160901|2016-08-12 09:30,12,418,420.5,417.75,420.5,1990
20160901|2016-08-12 10:00,12,420.5,420.75,416.5,416.75,2314
20160901|2016-08-12 10:30,12,417,417.25,413.75,414.75,2762
20160901|2016-08-12 11:00,12,414.75,414.75,406,409.5,14867
20160901|2016-08-12 11:30,12,409.5,411.75,407.75,410.75,4554
20160901|2016-08-12 12:00,12,410.75,420.75,410.75,419,7439
20160901|2016-08-12 12:30,12,419.25,419.5,417,419.25,3384
20160901|2016-08-12 13:00,12,419,423.25,419,422,4889
20160901|2016-08-14 19:00,15,421.25,422.25,420,420.75,778
20160901|2016-08-14 19:30,15,420.75,422.5,420.25,420.75,305
20160901|2016-08-14 20:00,15,420.75,425,420.75,424.5,684
20160901|2016-08-14 20:30,15,424.5,424.75,423.75,424.5,200
20160901|2016-08-14 21:00,15,424.5,425.5,424.5,425.25,297
20160901|2016-08-14 21:30,15,425.5,425.75,425,425.25,176
20160901|2016-08-14 22:00,15,425.25,425.75,425,425,173
20160901|2016-08-14 22:30,15,424.75,425.25,424.5,425.25,66
20160901|2016-08-14 23:00,15,425,425,424.5,424.5,30
20160901|2016-08-14 23:30,15,424.75,424.75,424.75,424.75,2
20160901|2016-08-15 00:00,15,424.75,425,424.5,425,28
20160901|2016-08-15 00:30,15,424.75,425,424.5,424.75,59
20160901|2016-08-15 01:00,15,424.75,425.25,424.75,425,52
20160901|2016-08-15 01:30,15,425.25,427.5,425,427,588
20160901|2016-08-15 02:00,15,427,427.5,424.25,424.5,809
20160901|2016-08-15 02:30,15,424.25,426.75,424.25,426.5,578
20160901|2016-08-15 03:00,15,426.25,426.25,424.75,425,282
20160901|2016-08-15 03:30,15,425,426.25,425,426.25,137
20160901|2016-08-15 04:00,15,426.25,426.5,425.5,425.5,63
20160901|2016-08-15 04:30,15,425.5,426.25,425.5,426,88
20160901|2016-08-15 05:00,15,425.75,426.5,425.75,426.5,110
20160901|2016-08-15 05:30,15,426.25,426.75,426,426.25,93
20160901|2016-08-15 06:00,15,426.25,427.25,426.25,427,169
20160901|2016-08-15 06:30,15,426.75,427.25,426.5,426.5,180
20160901|2016-08-15 07:00,15,426.75,426.75,425.75,425.75,418
20160901|2016-08-15 07:30,15,425.75,426.25,425.25,426,202
20160901|2016-08-15 08:30,15,426.75,430,424.75,429.5,8376
20160901|2016-08-15 09:00,15,429.5,430,427,429,4674
20160901|2016-08-15 09:30,15,429.25,429.5,425.25,425.25,4545
20160901|2016-08-15 10:00,15,425,427,424.75,426,2493
20160901|2016-08-15 10:30,15,426,426,420.5,421,3417
20160901|2016-08-15 11:00,15,420.75,421.75,417.25,417.75,3815
20160901|2016-08-15 11:30,15,417.5,419.5,417.25,419,2655
20160901|2016-08-15 12:00,15,419,423.5,419,422.5,2121
20160901|2016-08-15 12:30,15,422.75,425,422.75,423.5,2097
20160901|2016-08-15 13:00,15,423.5,423.5,420.75,421,2487
20160901|2016-08-15 19:00,16,420,422.5,419.25,422.25,504
20160901|2016-08-15 19:30,16,422.25,422.25,421.5,421.75,35
20160901|2016-08-15 20:00,16,421.75,422,419.5,419.5,189
20160901|2016-08-15 20:30,16,419.5,420,419,419,94
20160901|2016-08-15 21:00,16,419.25,420,419.25,419.25,36
20160901|2016-08-15 21:30,16,419.25,419.25,418.25,418.5,84
20160901|2016-08-15 22:00,16,418.75,419.25,418.75,419.25,109
20160901|2016-08-15 22:30,16,419,419.25,419,419.25,13
20160901|2016-08-15 23:00,16,419.25,419.5,419.25,419.25,9
20160901|2016-08-15 23:30,16,419.25,419.5,419.25,419.5,13
20160901|2016-08-16 00:00,16,419.75,420,419.5,419.5,20
20160901|2016-08-16 00:30,16,419.25,419.5,419.25,419.5,17
20160901|2016-08-16 01:00,16,419.5,420,419.25,419.75,65
20160901|2016-08-16 01:30,16,420,421.25,420,420.5,261
20160901|2016-08-16 02:00,16,420.5,421.25,420.25,420.5,83
20160901|2016-08-16 02:30,16,420.5,420.5,420,420.25,74
20160901|2016-08-16 03:00,16,420,420.25,420,420.25,124
20160901|2016-08-16 03:30,16,420.25,421.25,420,420,128
20160901|2016-08-16 04:00,16,420,420.25,419.75,420,57
20160901|2016-08-16 04:30,16,419.75,420,418.75,419,115
20160901|2016-08-16 05:00,16,419,419.75,418.5,418.75,165
20160901|2016-08-16 05:30,16,418.75,419,418.75,418.75,56
20160901|2016-08-16 06:00,16,419,419,418.75,418.75,10
20160901|2016-08-16 06:30,16,418.75,418.75,418.5,418.75,109
20160901|2016-08-16 07:00,16,418.75,419.5,418.75,419,281
20160901|2016-08-16 07:30,16,419.25,419.75,418.75,418.75,134
20160901|2016-08-16 08:30,16,418.75,419,414.5,416.75,6736
20160901|2016-08-16 09:00,16,416.5,418.25,415,416.5,2927
20160901|2016-08-16 09:30,16,416.75,423.25,416.25,422.25,4180
20160901|2016-08-16 10:00,16,422.5,424,420.75,422,3151
20160901|2016-08-16 10:30,16,422.25,423.75,421.25,423,1714
20160901|2016-08-16 11:00,16,423,424.5,422,424.25,1714
20160901|2016-08-16 11:30,16,424,426,423.75,425.25,1834
20160901|2016-08-16 12:00,16,425.25,428,425,427,4047
20160901|2016-08-16 12:30,16,427.25,427.5,424.5,425.5,2508
20160901|2016-08-16 13:00,16,425.5,426,422.75,423.75,3534
20160901|2016-08-16 19:00,17,423,423.75,422.5,423.5,327
20160901|2016-08-16 19:30,17,423.5,423.75,423.25,423.5,61
20160901|2016-08-16 20:00,17,423.5,423.5,422.5,423.5,91
20160901|2016-08-16 20:30,17,423.25,423.5,423,423,43
20160901|2016-08-16 21:00,17,423,423,422.75,423,18
20160901|2016-08-16 21:30,17,423,423.5,423,423.25,22
20160901|2016-08-16 22:00,17,423.25,423.5,423.25,423.5,9
20160901|2016-08-16 22:30,17,423.5,423.75,423.5,423.75,6
20160901|2016-08-16 23:00,17,423.75,423.75,423.75,423.75,9
20160901|2016-08-16 23:30,17,423.75,424,423.75,424,7
20160901|2016-08-17 00:00,17,423.75,423.75,423.75,423.75,29
20160901|2016-08-17 00:30,17,423.75,424,423.75,424,16
20160901|2016-08-17 01:00,17,424,424,423,423,68
20160901|2016-08-17 01:30,17,423.25,423.5,423.25,423.5,19
20160901|2016-08-17 02:00,17,423.25,423.75,423.25,423.75,23
20160901|2016-08-17 02:30,17,424,424,423.5,423.5,32
20160901|2016-08-17 03:00,17,423.5,423.75,422.5,422.5,102
20160901|2016-08-17 03:30,17,422.25,422.75,421.75,421.75,246
20160901|2016-08-17 04:00,17,421.75,422,420.5,422,422
20160901|2016-08-17 04:30,17,422,422.75,421.75,422.75,50
20160901|2016-08-17 05:00,17,422.75,423,422.5,422.5,98
20160901|2016-08-17 05:30,17,422.5,422.75,422,422,49
20160901|2016-08-17 06:00,17,422,422.25,422,422,47
20160901|2016-08-17 06:30,17,422,422.5,422,422.25,36
20160901|2016-08-17 07:00,17,422.25,423.25,422,422.25,286
20160901|2016-08-17 07:30,17,422.25,423,422.25,422.75,119
20160901|2016-08-17 08:30,17,423.75,424.75,419.5,420.75,4796
20160901|2016-08-17 09:00,17,420.75,427.5,420.5,426.5,3733
20160901|2016-08-17 09:30,17,426.75,428.5,425,426.5,3076
20160901|2016-08-17 10:00,17,426.5,426.75,423.75,425.25,2115
20160901|2016-08-17 10:30,17,425.5,428,424.25,424.75,2585
20160901|2016-08-17 11:00,17,424.75,426.5,424.5,426.5,766
20160901|2016-08-17 11:30,17,426.25,427.75,426.25,426.75,1244
20160901|2016-08-17 12:00,17,426.5,427,425,425.5,800
20160901|2016-08-17 12:30,17,425.5,425.75,424.5,425,503
20160901|2016-08-17 13:00,17,425,426.5,423.5,423.5,1885
20160901|2016-08-17 19:00,18,424.5,426,423.75,425.75,342
20160901|2016-08-17 19:30,18,425.75,425.75,424,424,64
20160901|2016-08-17 20:00,18,424,424.75,423.75,424.75,96
20160901|2016-08-17 20:30,18,424.75,425.5,424.75,425.5,30
20160901|2016-08-17 21:00,18,425.25,425.75,425.25,425.5,57
20160901|2016-08-17 21:30,18,425.5,425.75,425.5,425.75,28
20160901|2016-08-17 22:00,18,425.75,425.75,425.5,425.5,25
20160901|2016-08-17 22:30,18,425.75,425.75,425.25,425.5,60
20160901|2016-08-17 23:00,18,425.5,425.5,425,425,28
20160901|2016-08-17 23:30,18,425,425,424.75,425,26
20160901|2016-08-18 00:00,18,425,425,424.75,425,9
20160901|2016-08-18 00:30,18,424.75,424.75,423.5,423.5,89
20160901|2016-08-18 01:00,18,423.5,424.5,423.25,423.75,53
20160901|2016-08-18 01:30,18,423.75,423.75,422.25,422.75,104
20160901|2016-08-18 02:00,18,422.5,423.25,422.5,423.25,27
20160901|2016-08-18 02:30,18,423,423.25,423,423.25,149
20160901|2016-08-18 03:00,18,423,425,423,424,217
20160901|2016-08-18 03:30,18,424.25,424.5,424,424.5,37
20160901|2016-08-18 04:00,18,424.5,424.5,424,424.25,70
20160901|2016-08-18 04:30,18,424.25,425.75,424.25,424.75,190
20160901|2016-08-18 05:00,18,424.5,424.5,423.5,423.5,144
20160901|2016-08-18 05:30,18,423.5,423.75,423.25,423.5,65
20160901|2016-08-18 06:00,18,423.5,423.75,423.25,423.75,57
20160901|2016-08-18 06:30,18,423.75,424.25,423.5,424,57
20160901|2016-08-18 07:00,18,423.75,424.75,423.5,424.75,122
20160901|2016-08-18 07:30,18,424.5,424.5,423.5,423.75,152
20160901|2016-08-18 08:30,18,424.25,425,420,421.25,3124
20160901|2016-08-18 09:00,18,421,425.75,420.75,425.5,1629
20160901|2016-08-18 09:30,18,425.5,425.5,422,422.5,1473
20160901|2016-08-18 10:00,18,422.75,426,422,425.75,985
20160901|2016-08-18 10:30,18,425.75,426.25,425,425.25,966
20160901|2016-08-18 11:00,18,425.25,426,424.5,425.75,516
20160901|2016-08-18 11:30,18,425.75,426.5,425.25,426.5,1024
20160901|2016-08-18 12:00,18,426.5,428,425.75,427.25,1247
20160901|2016-08-18 12:30,18,427,428,426.25,427,535
20160901|2016-08-18 13:00,18,426.75,427.75,426.5,427.75,1559
20160901|2016-08-18 19:00,19,426.25,427,425.75,426.25,130
20160901|2016-08-18 19:30,19,426.25,426.5,425.75,426,73
20160901|2016-08-18 20:00,19,426,426.5,425.75,426.5,22
20160901|2016-08-18 20:30,19,426.5,426.5,426,426,26
20160901|2016-08-18 21:00,19,426,426,424.75,425,81
20160901|2016-08-18 21:30,19,425,425.25,424.5,424.5,57
20160901|2016-08-18 22:00,19,424.25,425.5,424.25,425,76
20160901|2016-08-18 22:30,19,425,425.75,424.75,425.5,38
20160901|2016-08-18 23:00,19,425.75,425.75,425.5,425.5,7
20160901|2016-08-18 23:30,19,425.5,425.5,425.25,425.25,16
20160901|2016-08-19 00:00,19,425.75,425.75,425.5,425.5,5
20160901|2016-08-19 00:30,19,425.5,426,425.5,426,40
20160901|2016-08-19 01:00,19,425.5,426,425.25,425.5,57
20160901|2016-08-19 01:30,19,425.5,426,424.75,425.25,284
20160901|2016-08-19 02:00,19,425,425.25,424.75,424.75,73
20160901|2016-08-19 02:30,19,425,425.5,425,425.5,50
20160901|2016-08-19 03:00,19,425.75,426.25,425.5,425.5,74
20160901|2016-08-19 03:30,19,425.5,425.75,425.5,425.75,37
20160901|2016-08-19 04:00,19,425.75,426,425.75,426,33
20160901|2016-08-19 04:30,19,426,426.25,425.75,426,27
20160901|2016-08-19 05:00,19,425.75,426,425,425.25,192
20160901|2016-08-19 05:30,19,425.25,425.25,424.5,425,90
20160901|2016-08-19 06:00,19,424.75,425.5,424.75,425,27
20160901|2016-08-19 06:30,19,425,425.25,424.75,425.25,50
20160901|2016-08-19 07:00,19,425,425,424.25,424.5,139
20160901|2016-08-19 07:30,19,424.75,425.5,424.75,425,92
20160901|2016-08-19 08:30,19,424.75,426.5,422.5,426,2962
20160901|2016-08-19 09:00,19,426.25,429.75,426,429.25,2480
20160901|2016-08-19 09:30,19,429.25,431.75,429,431.5,5227
20160901|2016-08-19 10:00,19,431.75,432,430.75,431.25,1869
20160901|2016-08-19 10:30,19,431.25,432.5,431.25,432,1095
20160901|2016-08-19 11:00,19,432.25,432.25,430.25,431.75,1282
20160901|2016-08-19 11:30,19,431.75,432.5,431.25,431.5,1032
20160901|2016-08-19 12:00,19,431.5,431.5,430,430.25,774
20160901|2016-08-19 12:30,19,430.25,431,429.75,430,372
20160901|2016-08-19 13:00,19,430,430,426.5,426.75,1591
20160901|2016-08-21 19:00,22,427,429.25,426.75,428.5,205
20160901|2016-08-21 19:30,22,428.5,428.75,426.75,427,87
20160901|2016-08-21 20:00,22,427.5,428.75,427,427.75,78
20160901|2016-08-21 20:30,22,427.75,428,427.5,428,58
20160901|2016-08-21 21:00,22,428.25,428.25,427.25,427.25,54
20160901|2016-08-21 21:30,22,427.75,427.75,427.25,427.5,7
20160901|2016-08-21 22:00,22,427.25,427.5,426.25,426.25,77
20160901|2016-08-21 22:30,22,426.5,426.75,426.5,426.5,13
20160901|2016-08-21 23:00,22,426.25,426.5,426.25,426.5,15
20160901|2016-08-21 23:30,22,426.25,426.25,426,426.25,41
20160901|2016-08-22 00:00,22,426.25,426.25,425,425,42
20160901|2016-08-22 00:30,22,425.5,425.5,425,425,19
20160901|2016-08-22 01:00,22,425.5,425.5,423.75,424,90
20160901|2016-08-22 01:30,22,424,424.75,423.5,424.75,123
20160901|2016-08-22 02:00,22,424.75,425.5,424.75,425.25,29
20160901|2016-08-22 02:30,22,425.5,425.5,424.25,424.25,138
20160901|2016-08-22 03:00,22,424.25,424.5,422.5,422.75,265
20160901|2016-08-22 03:30,22,423,423.25,423,423,34
20160901|2016-08-22 04:00,22,423,423.25,421.75,421.75,161
20160901|2016-08-22 04:30,22,422.25,422.25,421.25,421.75,198
20160901|2016-08-22 05:00,22,421.75,422.5,421.5,422.5,110
20160901|2016-08-22 05:30,22,422.25,422.5,422,422.5,14
20160901|2016-08-22 06:00,22,422.25,422.5,422,422.25,59
20160901|2016-08-22 06:30,22,422.5,422.5,422,422.5,61
20160901|2016-08-22 07:00,22,422.5,422.5,421,421.25,138
20160901|2016-08-22 07:30,22,421.25,421.25,418.75,419.25,358
20160901|2016-08-22 08:30,22,419.25,421.75,418,419,3411
20160901|2016-08-22 09:00,22,418.75,421.75,418.75,421.25,1643
20160901|2016-08-22 09:30,22,421.25,421.25,417.5,417.75,1499
20160901|2016-08-22 10:00,22,418,419,417,417.25,900
20160901|2016-08-22 10:30,22,417.25,417.25,415.5,417,1315
20160901|2016-08-22 11:00,22,417,417.5,416.25,417,546
20160901|2016-08-22 11:30,22,417,418,416.5,417.5,715
20160901|2016-08-22 12:00,22,417.5,417.5,416.25,417,565
20160901|2016-08-22 12:30,22,417,417.5,416.75,417.25,224
20160901|2016-08-22 13:00,22,417.25,417.5,414,414.75,2786
20160901|2016-08-22 19:00,23,415,415,413,413.75,200
20160901|2016-08-22 19:30,23,413.75,414,413,413.25,92
20160901|2016-08-22 20:00,23,413.25,413.25,412.5,412.75,136
20160901|2016-08-22 20:30,23,412.5,413,412.5,413,92
20160901|2016-08-22 21:00,23,413,413,412,412,59
20160901|2016-08-22 21:30,23,412.25,412.5,411.5,412,84
20160901|2016-08-22 22:00,23,412,412,411.5,411.5,51
20160901|2016-08-22 22:30,23,411.5,411.75,411.25,411.75,32
20160901|2016-08-22 23:00,23,411.75,411.75,411.5,411.5,9
20160901|2016-08-22 23:30,23,411.75,411.75,411.75,411.75,7
20160901|2016-08-23 00:00,23,411.5,411.5,411.25,411.5,85
20160901|2016-08-23 00:30,23,411.75,412.25,411.5,412.25,40
20160901|2016-08-23 01:00,23,412,412.5,412,412.5,64
20160901|2016-08-23 01:30,23,412.5,413,412,412.5,129
20160901|2016-08-23 02:00,23,412.5,413,412.5,413,83
20160901|2016-08-23 02:30,23,412.75,413,412.75,412.75,21
20160901|2016-08-23 03:00,23,412.5,412.75,412.5,412.5,35
20160901|2016-08-23 03:30,23,412.25,412.25,409,409.5,487
20160901|2016-08-23 04:00,23,409.5,409.5,407.5,407.75,317
20160901|2016-08-23 04:30,23,408,408.5,407.5,408.25,244
20160901|2016-08-23 05:00,23,408.5,408.5,408.25,408.25,62
20160901|2016-08-23 05:30,23,408.5,410,408.5,409.5,156
20160901|2016-08-23 06:00,23,409.5,410.25,409.5,410.25,34
20160901|2016-08-23 06:30,23,410.25,411,409.75,411,358
20160901|2016-08-23 07:00,23,410.75,411.25,410,410.5,187
20160901|2016-08-23 07:30,23,410.25,410.5,409.75,410,134
20160901|2016-08-23 08:30,23,411.25,411.25,407,409.25,2244
20160901|2016-08-23 09:00,23,409.25,410.75,409,410.25,600
20160901|2016-08-23 09:30,23,410,410.25,407.25,410.25,1666
20160901|2016-08-23 10:00,23,410.25,410.5,408.5,409,1017
20160901|2016-08-23 10:30,23,409,409.5,408,408.75,595
20160901|2016-08-23 11:00,23,409,409.75,408,409.25,625
20160901|2016-08-23 11:30,23,409.25,411,409,411,579
20160901|2016-08-23 12:00,23,411,411.25,408.25,408.25,428
20160901|2016-08-23 12:30,23,408.25,409,408,408.5,293
20160901|2016-08-23 13:00,23,408.25,409,406.75,408.75,1480
20160901|2016-08-23 19:00,24,407.75,409.25,407.5,408.75,100
20160901|2016-08-23 19:30,24,408.5,408.75,408.5,408.75,2
20160901|2016-08-23 20:00,24,408.5,408.75,408.5,408.75,4
20160901|2016-08-23 20:30,24,408.5,408.75,408.25,408.25,30
20160901|2016-08-23 21:00,24,408.5,408.5,408,408.25,16
20160901|2016-08-23 21:30,24,408,408,407.75,407.75,30
20160901|2016-08-23 22:00,24,407.75,407.75,407.5,407.75,4
20160901|2016-08-23 22:30,24,408,408,407.75,407.75,3
20160901|2016-08-23 23:00,24,407.5,407.5,407.5,407.5,8
20160901|2016-08-23 23:30,24,407.5,407.5,407.5,407.5,16
20160901|2016-08-24 00:00,24,407.5,407.5,407.5,407.5,11
20160901|2016-08-24 00:30,24,407.5,407.5,407.5,407.5,9
20160901|2016-08-24 01:00,24,407.25,407.25,406.5,406.75,94
20160901|2016-08-24 01:30,24,406.75,406.75,405,405,264
20160901|2016-08-24 02:00,24,405,405,404,404.25,270
20160901|2016-08-24 02:30,24,404.75,405.5,404.5,404.75,56
20160901|2016-08-24 03:00,24,404.5,404.5,403.75,404,95
20160901|2016-08-24 03:30,24,404,404.25,403.25,403.25,155
20160901|2016-08-24 04:00,24,403.25,405.25,402.5,404.75,252
20160901|2016-08-24 04:30,24,404.5,405.75,404.5,404.5,74
20160901|2016-08-24 05:00,24,404.25,404.25,403,403.25,96
20160901|2016-08-24 05:30,24,403.5,404,403,404,42
20160901|2016-08-24 06:00,24,404.25,404.25,403.5,404,53
20160901|2016-08-24 06:30,24,403.75,404.75,403.75,404.5,206
20160901|2016-08-24 07:00,24,404.5,405.75,404,405.5,148
20160901|2016-08-24 07:30,24,405.5,406.25,405.25,405.5,84
20160901|2016-08-24 08:30,24,405.25,406.25,403.25,404.75,1089
20160901|2016-08-24 09:00,24,404.5,405.5,404.25,404.75,565
20160901|2016-08-24 09:30,24,404.5,408,404.25,407.25,965
20160901|2016-08-24 10:00,24,407.25,407.75,405.25,406.25,512
20160901|2016-08-24 10:30,24,406,406.25,405,406,464
20160901|2016-08-24 11:00,24,405.75,406.5,403.75,404.5,783
20160901|2016-08-24 11:30,24,404.5,406,404.5,405.75,221
20160901|2016-08-24 12:00,24,405.75,406,404,404,365
20160901|2016-08-24 12:30,24,404.25,404.5,403.75,403.75,250
20160901|2016-08-24 13:00,24,403.75,404.75,403.25,404.25,1084
20160901|2016-08-24 19:00,25,404.5,405.25,403.75,404.5,41
20160901|2016-08-24 19:30,25,404.5,406.5,404.5,406.25,50
20160901|2016-08-24 20:00,25,405.75,406,405.5,406,34
20160901|2016-08-24 20:30,25,405.75,406.5,405,405,37
20160901|2016-08-24 21:00,25,405,405.75,405,405.75,19
20160901|2016-08-24 21:30,25,405,406,404.5,406,9
20160901|2016-08-24 22:00,25,405.25,405.5,405.25,405.5,5
20160901|2016-08-24 22:30,25,405,405,405,405,5
20160901|2016-08-24 23:00,25,405.5,405.75,405.5,405.5,5
20160901|2016-08-24 23:30,25,405.25,405.25,405.25,405.25,4
20160901|2016-08-25 00:00,25,405.25,406,405.25,405.75,10
20160901|2016-08-25 00:30,25,405.75,405.75,405.25,405.5,9
20160901|2016-08-25 01:00,25,405.25,405.25,404.75,405,31
20160901|2016-08-25 01:30,25,405.25,405.25,405,405,21
20160901|2016-08-25 02:00,25,405,405.5,404.5,404.5,105
20160901|2016-08-25 02:30,25,404.5,404.75,404.5,404.5,24
20160901|2016-08-25 03:00,25,404.5,405.75,404.5,405.25,151
20160901|2016-08-25 03:30,25,405.5,406,405.5,405.75,175
20160901|2016-08-25 04:00,25,405.75,406.25,405.5,406,208
20160901|2016-08-25 04:30,25,406.25,406.5,406,406.5,104
20160901|2016-08-25 05:00,25,406,406.5,406,406.25,16
20160901|2016-08-25 05:30,25,405.75,405.75,405.5,405.5,9
20160901|2016-08-25 06:00,25,405.75,406,405,405.5,77
20160901|2016-08-25 06:30,25,405.5,407,405,407,116
20160901|2016-08-25 07:00,25,407,407.75,406.75,407.25,297
20160901|2016-08-25 07:30,25,407.25,407.75,406,406.5,104
20160901|2016-08-25 08:30,25,406.25,406.5,402,402.25,869
20160901|2016-08-25 09:00,25,402.5,406,402.5,404.25,643
20160901|2016-08-25 09:30,25,404.5,404.5,401.5,402,562
20160901|2016-08-25 10:00,25,401.75,402.5,401.25,401.75,528
20160901|2016-08-25 10:30,25,402.25,405,401.5,404,642
20160901|2016-08-25 11:00,25,404.25,405.25,403.5,403.5,496
20160901|2016-08-25 11:30,25,403.25,404,402.5,403.5,187
20160901|2016-08-25 12:00,25,403.5,403.5,402,402.25,228
20160901|2016-08-25 12:30,25,402.25,403.75,402.25,403.75,255
20160901|2016-08-25 13:00,25,403.5,403.75,400.75,401.25,1256
20160901|2016-08-25 19:00,26,401.25,402,399.75,401.25,256
20160901|2016-08-25 19:30,26,401.75,402,401.75,401.75,9
20160901|2016-08-25 20:00,26,401.75,401.75,401.25,401.5,5
20160901|2016-08-25 20:30,26,401.75,402.25,401.5,402.25,12
20160901|2016-08-25 21:00,26,402,402.25,401.75,401.75,22
20160901|2016-08-25 21:30,26,402,402,401.5,401.5,6
20160901|2016-08-25 22:00,26,401.75,401.75,401.25,401.5,7
20160901|2016-08-25 22:30,26,401.25,401.25,400.5,400.5,5
20160901|2016-08-25 23:00,26,400.75,401.75,400.75,401.25,10
20160901|2016-08-25 23:30,26,401.25,401.5,401.25,401.5,19
20160901|2016-08-26 00:00,26,401.25,401.5,401.25,401.5,24
20160901|2016-08-26 00:30,26,401.5,402,400.5,400.5,65
20160901|2016-08-26 01:00,26,400.75,401.25,400.5,401,88
20160901|2016-08-26 01:30,26,401,401,400.5,401,54
20160901|2016-08-26 02:00,26,401,401.25,400.75,400.75,31
20160901|2016-08-26 02:30,26,400.75,401,400.25,400.25,41
20160901|2016-08-26 03:00,26,400.25,400.5,400,400.5,37
20160901|2016-08-26 03:30,26,400.5,400.5,400,400,38
20160901|2016-08-26 04:00,26,400.25,400.5,400,400.25,22
20160901|2016-08-26 04:30,26,400,400.5,400,400.25,141
20160901|2016-08-26 05:00,26,400,400.75,399.5,400.25,320
20160901|2016-08-26 05:30,26,400.5,401,400.25,400.5,24
20160901|2016-08-26 06:00,26,400.75,401.25,400.5,401.25,176
20160901|2016-08-26 06:30,26,401.75,402,401.25,401.5,84
20160901|2016-08-26 07:00,26,401.5,402,401.5,401.5,40
20160901|2016-08-26 07:30,26,401.25,401.25,400.5,400.75,50
20160901|2016-08-26 08:30,26,401,401.75,398.5,399,1423
20160901|2016-08-26 09:00,26,399,399,393.75,394.25,2304
20160901|2016-08-26 09:30,26,394.5,394.75,391.5,394.5,1937
20160901|2016-08-26 10:00,26,394.5,394.75,392.5,392.5,435
20160901|2016-08-26 10:30,26,392.5,392.5,387.25,387.75,2185
20160901|2016-08-26 11:00,26,387.5,387.75,384,384.75,2186
20160901|2016-08-26 11:30,26,384.5,386.25,384.25,384.5,698
20160901|2016-08-26 12:00,26,384.5,384.75,381,381.25,991
20160901|2016-08-26 12:30,26,381.25,384.25,381,383,902
20160901|2016-08-26 13:00,26,383.5,384,381.5,382.25,1874
20160901|2016-08-28 19:00,29,383.5,383.75,382.75,382.75,234
20160901|2016-08-28 19:30,29,382.5,382.5,381.75,382,73
20160901|2016-08-28 20:00,29,381.5,384,381.5,384,50
20160901|2016-08-28 20:30,29,383.75,383.75,383,383.5,20
20160901|2016-08-28 21:00,29,383.25,383.75,382.5,382.5,65
20160901|2016-08-28 21:30,29,383,383,381.25,381.25,18
20160901|2016-08-28 22:00,29,381.25,382.25,381.25,381.75,17
20160901|2016-08-28 22:30,29,381.25,382,381.25,382,31
20160901|2016-08-28 23:00,29,381.75,382.25,381.75,382.25,18
20160901|2016-08-28 23:30,29,382,382.5,382,382,33
20160901|2016-08-29 00:00,29,382,382,381.5,381.75,77
20160901|2016-08-29 00:30,29,381.75,381.75,381.25,381.5,36
20160901|2016-08-29 01:00,29,381.5,381.5,376,377,715
20160901|2016-08-29 01:30,29,377,377,373.25,376.25,375
20160901|2016-08-29 02:00,29,376.25,377.5,375.5,376.75,79
20160901|2016-08-29 02:30,29,376.75,379.75,376.75,379,219
20160901|2016-08-29 03:00,29,378.5,379,377.5,377.5,108
20160901|2016-08-29 03:30,29,378,378,376.5,377,116
20160901|2016-08-29 04:00,29,377.5,377.75,376.5,377.75,143
20160901|2016-08-29 04:30,29,377.5,377.75,377.25,377.75,58
20160901|2016-08-29 05:00,29,377.25,377.25,374.25,374.5,46
20160901|2016-08-29 05:30,29,375,376,375,376,46
20160901|2016-08-29 06:00,29,376,376,375.25,375.5,36
20160901|2016-08-29 06:30,29,375.75,376.25,375,375.5,155
20160901|2016-08-29 07:00,29,375.25,375.5,373.5,373.75,91
20160901|2016-08-29 07:30,29,373.75,375,373.5,374.5,45
20160901|2016-08-29 08:30,29,374.5,375.25,370,373.25,1166
20160901|2016-08-29 09:00,29,373,376.25,372.25,372.75,380
20160901|2016-08-29 09:30,29,372.75,375.5,372.25,373.5,944
20160901|2016-08-29 10:00,29,373.5,373.75,372.25,373.25,434
20160901|2016-08-29 10:30,29,373.25,373.5,369.75,370.75,495
20160901|2016-08-29 11:00,29,371,373,370.75,372.25,268
20160901|2016-08-29 11:30,29,372.25,372.5,370.75,370.75,258
20160901|2016-08-29 12:00,29,370.5,371.75,369.5,371.25,237
20160901|2016-08-29 12:30,29,371.75,371.75,369.5,370.5,203
20160901|2016-08-29 13:00,29,370.25,371,369.75,370.25,673
20160901|2016-08-29 19:00,30,370,372,370,371.75,82
20160901|2016-08-29 19:30,30,371.75,372,371.5,372,14
20160901|2016-08-29 20:00,30,372.25,372.75,371.75,371.75,11
20160901|2016-08-29 20:30,30,372,372,371.75,371.75,14
20160901|2016-08-29 21:00,30,372,372.25,371.75,372.25,9
20160901|2016-08-29 21:30,30,371.75,372,371.75,372,23
20160901|2016-08-29 22:00,30,372,372,372,372,17
20160901|2016-08-29 22:30,30,371.75,371.75,371.5,371.75,10
20160901|2016-08-29 23:00,30,371.5,372.25,371.5,372.25,15
20160901|2016-08-29 23:30,30,372.5,372.5,372.25,372.25,7
20160901|2016-08-30 00:00,30,372.5,372.75,372.5,372.75,15
20160901|2016-08-30 00:30,30,372.5,373,372.5,372.75,24
20160901|2016-08-30 01:00,30,372.75,373.25,372.5,373,23
20160901|2016-08-30 01:30,30,373.25,374,373.25,373.25,57
20160901|2016-08-30 02:00,30,373.25,374.25,373.25,373.5,89
20160901|2016-08-30 02:30,30,373.5,373.75,373,373,56
20160901|2016-08-30 03:00,30,372.75,373,372.25,372.5,30
20160901|2016-08-30 03:30,30,372.75,373,372.75,373,20
20160901|2016-08-30 04:00,30,372.5,372.75,372,372,118
20160901|2016-08-30 04:30,30,372,372,371.25,371.25,154
20160901|2016-08-30 05:00,30,371.5,371.75,371.5,371.5,8
20160901|2016-08-30 05:30,30,371.5,371.75,371,371.25,24
20160901|2016-08-30 06:00,30,371.5,372,371.5,371.5,49
20160901|2016-08-30 06:30,30,372,372.75,371.75,372.75,55
20160901|2016-08-30 07:00,30,372.75,373.5,372.25,372.75,162
20160901|2016-08-30 07:30,30,372.75,373,372.75,373,22
20160901|2016-08-30 08:30,30,372.5,372.75,369.25,370.75,600
20160901|2016-08-30 09:00,30,371,372.5,370,370.5,390
20160901|2016-08-30 09:30,30,370.25,370.5,364.75,369,1200
20160901|2016-08-30 10:00,30,369.5,369.5,364.75,366.25,460
20160901|2016-08-30 10:30,30,366.5,366.5,363.5,364.5,329
20160901|2016-08-30 11:00,30,364,365,363.75,364,370
20160901|2016-08-30 11:30,30,363.75,363.75,362.75,363.25,136
20160901|2016-08-30 12:00,30,363,364,362.5,363,278
20160901|2016-08-30 12:30,30,363.25,363.5,362,362.5,237
20160901|2016-08-30 13:00,30,362.5,364.5,361.5,362.75,709
20160901|2016-08-30 19:00,31,363.5,365.25,363.5,365,39
20160901|2016-08-30 19:30,31,365,365,365,365,1
20160901|2016-08-30 20:00,31,364.75,365,364.25,364.25,8
20160901|2016-08-30 21:00,31,364,364,364,364,23
20160901|2016-08-30 22:30,31,364.25,364.25,364.25,364.25,1
20160901|2016-08-31 01:00,31,363.5,363.75,363.5,363.75,4
20160901|2016-08-31 02:00,31,364.25,364.25,364.25,364.25,1
20160901|2016-08-31 02:30,31,364.25,364.25,363.25,363.25,3
20160901|2016-08-31 03:00,31,362.5,362.5,362.5,362.5,7
20160901|2016-08-31 04:30,31,363,363,363,363,20
20160901|2016-08-31 05:00,31,362.75,362.75,362.75,362.75,3
20160901|2016-08-31 06:00,31,362.75,362.75,362.75,362.75,1
20160901|2016-08-31 06:30,31,362.75,364,362.75,364,27
20160901|2016-08-31 07:00,31,363.5,363.5,363.5,363.5,7
20160901|2016-08-31 07:30,31,364.5,364.5,364.5,364.5,5
20160901|2016-08-31 08:30,31,363.75,367,362.5,366.5,172
20160901|2016-08-31 09:00,31,364.5,365.75,364.5,365.25,58
20160901|2016-08-31 09:30,31,364.5,364.5,362.5,363.5,37
20160901|2016-08-31 10:00,31,363.5,364.25,363.25,364.25,30
20160901|2016-08-31 10:30,31,363.75,364.25,361.25,363.75,51
20160901|2016-08-31 11:00,31,363.75,364.75,363,363.25,51
20160901|2016-08-31 11:30,31,363.25,364.5,363.25,364.5,25
20160901|2016-08-31 12:00,31,364.25,364.25,363.25,364,7
20160901|2016-08-31 12:30,31,363.25,363.25,361.5,362.25,52
20160901|2016-08-31 13:00,31,361.75,362.75,359.5,362.75,57
20160901|2016-08-31 19:00,1,363,363,363,363,3
20160901|2016-08-31 19:30,1,362.5,362.5,362.5,362.5,1
20160901|2016-08-31 20:00,1,362.5,362.5,362.5,362.5,5
20160901|2016-08-31 21:00,1,363,363,363,363,5
20160901|2016-08-31 21:30,1,363.25,363.25,363.25,363.25,2
20160901|2016-09-01 02:00,1,364,366.25,364,366.25,15
20160901|2016-09-01 04:00,1,365.75,365.75,365.75,365.75,3
20160901|2016-09-01 04:30,1,365.75,365.75,365.5,365.5,5
20160901|2016-09-01 05:00,1,366,366.25,366,366.25,2
20160901|2016-09-01 05:30,1,366.25,366.25,366.25,366.25,6
20160901|2016-09-01 07:00,1,365.75,365.75,365.5,365.5,5
20160901|2016-09-01 07:30,1,365.25,365.25,365.25,365.25,11
20160901|2016-09-01 08:30,1,365.25,365.25,363.25,364.75,23
20160901|2016-09-01 09:00,1,366,366.25,364.5,364.5,62
20160901|2016-09-01 10:00,1,366.75,366.75,364,365.5,12
20160901|2016-09-01 10:30,1,367,369,367,369,8
20160901|2016-09-01 11:00,1,367.25,367.25,367.25,367.25,1
20160901|2016-09-01 11:30,1,366.5,366.5,366.5,366.5,4
20160901|2016-09-01 12:00,1,365.5,365.5,365.5,365.5,11
20160901|2016-09-01 12:30,1,366.75,366.75,366.75,366.75,2
20160901|2016-09-01 13:00,1,367.5,368.25,367.25,368.25,3
20160901|2016-09-01 19:00,2,368.25,368.25,367.25,367.25,5
20160901|2016-09-02 07:00,2,370.25,370.25,370.25,370.25,3
20160901|2016-09-02 07:30,2,372.5,372.5,372.5,372.5,1
20160901|2016-09-02 09:00,2,372.75,372.75,372.75,372.75,1
20160901|2016-09-02 10:30,2,374.25,374.25,374.25,374.25,4
20160901|2016-09-02 11:00,2,373,373,372,372,4
20160901|2016-09-02 13:00,2,373.25,373.25,373.25,373.25,1
20160901|2016-09-05 23:30,6,371,371,371,371,1
20160901|2016-09-06 05:00,6,369.75,369.75,369.75,369.75,1
20160901|2016-09-06 08:30,6,370,371,370,371,6
20160901|2016-09-06 09:00,6,375,376.5,375,376.5,8
20160901|2016-09-06 10:30,6,370,370,370,370,4
20160901|2016-09-06 11:30,6,370.75,370.75,370.75,370.75,2
20160901|2016-09-06 19:00,7,371.75,371.75,371.75,371.75,1
20160901|2016-09-07 08:30,7,375.5,375.5,375.25,375.25,2
20160901|2016-09-07 10:00,7,374.25,374.25,374.25,374.25,4
20160901|2016-09-07 10:30,7,373.25,373.25,373,373,10
20160901|2016-09-07 11:00,7,375.75,376.75,375.75,376.75,10
20160901|2016-09-07 12:30,7,375.75,376,375.75,376,6
20160901|2016-09-08 11:30,8,375.5,375.5,375.5,375.5,10
20160901|2016-09-08 19:00,9,376.75,376.75,376.75,376.75,1
20160901|2016-09-12 09:00,12,382,382,382,382,2
20160901|2016-09-12 11:00,12,381.75,381.75,381.75,381.75,1
20160901|2016-09-12 12:00,12,381.5,381.5,381.5,381.5,1
20160901|2016-09-12 13:00,12,384.5,384.5,384.5,384.5,1
20160901|2016-09-12 19:30,13,383,383,383,383,1
20160901|2016-09-13 07:00,13,380.5,380.5,380.5,380.5,3
20160901|2016-09-13 10:30,13,379.25,379.25,379.25,379.25,1
20161201|2016-05-12 01:00,12,488.5,488.5,488.5,488.5,1
20161201|2016-05-12 01:30,12,488.5,488.5,488,488,2
20161201|2016-05-12 02:00,12,487.5,487.5,487.5,487.5,7
20161201|2016-05-12 02:30,12,488,488.25,488,488.25,10
20161201|2016-05-12 03:00,12,488,488.5,488,488.5,10
20161201|2016-05-12 03:30,12,488.5,488.5,488.25,488.25,12
20161201|2016-05-12 04:00,12,488.5,489,488.25,488.25,35
20161201|2016-05-12 04:30,12,488.75,489,488.75,489,8
20161201|2016-05-12 05:00,12,489.25,490.25,489.25,490,47
20161201|2016-05-12 05:30,12,490,491,490,490,21
20161201|2016-05-12 06:00,12,490,491.5,490,491.5,26
20161201|2016-05-12 06:30,12,491.5,491.5,491.5,491.5,17
20161201|2016-05-12 07:00,12,490.25,490.75,489.75,490.75,42
20161201|2016-05-12 07:30,12,491,491.5,490,491.5,41
20161201|2016-05-12 08:30,12,491.75,493.5,489.25,491,817
20161201|2016-05-12 09:00,12,490.75,492,489,489.5,299
20161201|2016-05-12 09:30,12,489,494,489,493.5,319
20161201|2016-05-12 10:00,12,493.25,493.5,489.75,490.25,216
20161201|2016-05-12 10:30,12,491,491,489.75,490,141
20161201|2016-05-12 11:00,12,489.75,492,489.5,492,100
20161201|2016-05-12 11:30,12,491.5,493.5,491.5,493.5,143
20161201|2016-05-12 12:00,12,493.25,493.25,491.5,492.5,85
20161201|2016-05-12 12:30,12,492.75,494,490.75,493.75,155
20161201|2016-05-12 13:00,12,493.75,494.25,492.5,493.75,543
20161201|2016-05-12 19:00,13,493.25,494.25,491.25,492.25,35
20161201|2016-05-12 19:30,13,491.5,492.25,491.5,492,10
20161201|2016-05-12 20:00,13,491.25,492.25,491,492.25,25
20161201|2016-05-12 20:30,13,492.5,492.75,492.25,492.25,11
20161201|2016-05-12 21:00,13,492.5,492.5,492.5,492.5,3
20161201|2016-05-12 21:30,13,492,492,491.5,491.5,16
20161201|2016-05-12 22:00,13,491.5,492,491.5,491.75,43
20161201|2016-05-12 22:30,13,492.25,492.75,491.75,492.25,36
20161201|2016-05-12 23:00,13,492.75,493,492.75,493,11
20161201|2016-05-12 23:30,13,492.5,492.5,492.5,492.5,1
20161201|2016-05-13 00:30,13,493.25,493.25,493.25,493.25,2
20161201|2016-05-13 01:00,13,493.25,493.5,493.25,493.25,102
20161201|2016-05-13 01:30,13,493.25,494,492.5,492.5,90
20161201|2016-05-13 02:00,13,491.75,492.25,491.75,492,14
20161201|2016-05-13 03:00,13,493,493.5,493,493,56
20161201|2016-05-13 03:30,13,493.25,493.25,492.75,492.75,26
20161201|2016-05-13 04:00,13,492.75,493.25,492.75,493.25,5
20161201|2016-05-13 04:30,13,492.5,492.75,492,492,13
20161201|2016-05-13 05:00,13,492.5,492.5,492,492.25,62
20161201|2016-05-13 05:30,13,492.5,492.5,492,492,10
20161201|2016-05-13 06:00,13,492,492.25,491.5,492.25,12
20161201|2016-05-13 06:30,13,492.5,492.5,492.5,492.5,6
20161201|2016-05-13 07:00,13,493.25,493.25,493,493,16
20161201|2016-05-13 07:30,13,493,493,491.25,491.25,83
20161201|2016-05-13 08:30,13,491.5,497.25,491.25,497.25,994
20161201|2016-05-13 09:00,13,497,498.5,495,497.75,513
20161201|2016-05-13 09:30,13,497.75,501.5,497.75,499.75,1050
20161201|2016-05-13 10:00,13,500,500.75,497.75,500.5,310
20161201|2016-05-13 10:30,13,500.25,501.25,500,500.5,177
20161201|2016-05-13 11:00,13,500,501,499.25,499.75,77
20161201|2016-05-13 11:30,13,499.75,501,498.5,498.75,140
20161201|2016-05-13 12:00,13,498.75,499.75,498.75,499.5,155
20161201|2016-05-13 12:30,13,499.5,499.5,497.75,498.75,130
20161201|2016-05-13 13:00,13,498.5,499.5,498.5,499,327
20161201|2016-05-15 19:00,16,498.75,498.75,497.5,497.5,45
20161201|2016-05-15 19:30,16,498,498,498,498,10
20161201|2016-05-15 20:00,16,498.5,498.5,498.5,498.5,10
20161201|2016-05-15 20:30,16,499.25,500.5,499.25,499.5,12
20161201|2016-05-15 21:00,16,499.5,500,499.5,500,2
20161201|2016-05-15 21:30,16,500,500,500,500,2
20161201|2016-05-16 00:00,16,499,499,499,499,1
20161201|2016-05-16 00:30,16,498,498,497.75,497.75,6
20161201|2016-05-16 01:30,16,498.25,498.25,498.25,498.25,1
20161201|2016-05-16 02:00,16,498.25,498.25,497.5,497.5,35
20161201|2016-05-16 02:30,16,497.75,498,497.75,498,31
20161201|2016-05-16 03:00,16,498,498,498,498,1
20161201|2016-05-16 04:00,16,498,498,498,498,1
20161201|2016-05-16 04:30,16,498.25,498.5,498.25,498.5,2
20161201|2016-05-16 05:00,16,498.25,498.25,498.25,498.25,2
20161201|2016-05-16 05:30,16,498.75,498.75,498.75,498.75,10
20161201|2016-05-16 06:00,16,499.75,500.5,499.5,500.5,7
20161201|2016-05-16 06:30,16,500.25,501,500.25,501,28
20161201|2016-05-16 07:00,16,500.5,501,500,500,13
20161201|2016-05-16 07:30,16,500,500,500,500,5
20161201|2016-05-16 08:30,16,499.25,499.5,492.75,494.5,769
20161201|2016-05-16 09:00,16,494.5,495.75,493.75,494.5,418
20161201|2016-05-16 09:30,16,494,494.25,492.25,494,409
20161201|2016-05-16 10:00,16,494.5,496,493,496,722
20161201|2016-05-16 10:30,16,496,496.75,495,495.75,171
20161201|2016-05-16 11:00,16,496.25,496.75,495.75,495.75,72
20161201|2016-05-16 11:30,16,496,498,496,497.25,113
20161201|2016-05-16 12:00,16,497.5,498,497.25,497.75,89
20161201|2016-05-16 12:30,16,497.75,499.5,497.75,499.25,182
20161201|2016-05-16 13:00,16,499,500.25,496.5,497,399
20161201|2016-05-16 19:00,17,497,497.5,497,497.5,3
20161201|2016-05-16 19:30,17,497.5,497.75,497.5,497.75,4
20161201|2016-05-17 00:30,17,497.25,497.25,497.25,497.25,2
20161201|2016-05-17 02:00,17,497.75,497.75,497.5,497.5,2
20161201|2016-05-17 02:30,17,498.5,498.5,498.5,498.5,7
20161201|2016-05-17 03:00,17,498.75,498.75,498,498.75,36
20161201|2016-05-17 03:30,17,499,499.5,498.25,499,34
20161201|2016-05-17 04:00,17,499,499.25,498.75,498.75,49
20161201|2016-05-17 04:30,17,498.75,500,498.5,499,57
20161201|2016-05-17 05:00,17,498.75,499.75,498.75,499.75,90
20161201|2016-05-17 05:30,17,499.75,500,498.75,499,25
20161201|2016-05-17 06:00,17,499,499.25,498.5,498.5,29
20161201|2016-05-17 06:30,17,498.5,499,498.25,498.75,28
20161201|2016-05-17 07:00,17,498.75,499.5,498.25,499.5,24
20161201|2016-05-17 07:30,17,499.25,499.5,498.75,499.5,204
20161201|2016-05-17 08:30,17,499,504.75,499,504,983
20161201|2016-05-17 09:00,17,504.5,506.75,504.5,506.5,721
20161201|2016-05-17 09:30,17,506.5,508.25,505.75,506.5,634
20161201|2016-05-17 10:00,17,507,507.5,505.25,506.75,188
20161201|2016-05-17 10:30,17,507,507.75,506.75,507.25,120
20161201|2016-05-17 11:00,17,507.5,508,506.75,508,262
20161201|2016-05-17 11:30,17,507.25,507.25,504.75,505.25,238
20161201|2016-05-17 12:00,17,505.5,506.25,504.75,506,142
20161201|2016-05-17 12:30,17,505.5,506,503.75,506,413
20161201|2016-05-17 13:00,17,505.5,506.75,504.5,506.5,664
20161201|2016-05-17 19:00,18,506,506,506,506,43
20161201|2016-05-17 20:00,18,507.25,507.5,507.25,507.5,6
20161201|2016-05-17 20:30,18,508.5,508.5,508.5,508.5,1
20161201|2016-05-17 21:00,18,508.75,508.75,508.75,508.75,4
20161201|2016-05-17 21:30,18,508.75,508.75,507.5,507.5,56
20161201|2016-05-17 22:00,18,507.5,507.5,506.5,507,10
20161201|2016-05-17 22:30,18,506.75,507,506.75,506.75,49
20161201|2016-05-17 23:00,18,506.75,507,506.75,507,2
20161201|2016-05-18 00:30,18,506.25,506.25,506.25,506.25,1
20161201|2016-05-18 01:00,18,506.25,506.25,502.75,502.75,94
20161201|2016-05-18 01:30,18,502.75,503,502.25,502.25,49
20161201|2016-05-18 02:00,18,502.25,502.75,502,502.75,20
20161201|2016-05-18 02:30,18,502.75,503,502.75,502.75,21
20161201|2016-05-18 03:00,18,502.5,503,502.5,503,8
20161201|2016-05-18 03:30,18,503,503.5,502.75,503.5,69
20161201|2016-05-18 04:00,18,503.5,503.5,503.5,503.5,9
20161201|2016-05-18 04:30,18,503.5,503.75,503.5,503.75,4
20161201|2016-05-18 05:00,18,503.75,503.75,503.75,503.75,2
20161201|2016-05-18 05:30,18,503.5,503.5,503.5,503.5,2
20161201|2016-05-18 06:00,18,503.75,505.25,503.75,505.25,67
20161201|2016-05-18 06:30,18,504.75,505,504.75,505,65
20161201|2016-05-18 07:00,18,505,505,503.75,503.75,43
20161201|2016-05-18 07:30,18,504.25,504.25,503,503,35
20161201|2016-05-18 08:30,18,503,506.5,502.75,505.5,424
20161201|2016-05-18 09:00,18,505.25,507.5,504,506.75,509
20161201|2016-05-18 09:30,18,506.75,509,506,508.5,325
20161201|2016-05-18 10:00,18,508.75,509.25,506.5,507,354
20161201|2016-05-18 10:30,18,507.5,509.25,507.5,507.75,392
20161201|2016-05-18 11:00,18,507.75,507.75,505.25,506,282
20161201|2016-05-18 11:30,18,505.5,507,505.25,507,215
20161201|2016-05-18 12:00,18,506.75,507.5,506.25,507.25,44
20161201|2016-05-18 12:30,18,506.75,506.75,506,506.25,78
20161201|2016-05-18 13:00,18,506,506.5,504,504,727
20161201|2016-05-18 19:00,19,505,505,504.25,504.5,14
20161201|2016-05-18 19:30,19,504,505,504,505,10
20161201|2016-05-18 20:00,19,505.25,505.25,505,505,6
20161201|2016-05-18 20:30,19,504.25,504.25,504.25,504.25,1
20161201|2016-05-18 22:00,19,504.25,504.25,504.25,504.25,3
20161201|2016-05-18 23:00,19,504.75,504.75,504.25,504.25,2
20161201|2016-05-18 23:30,19,504.25,504.25,504.25,504.25,2
20161201|2016-05-19 00:00,19,504.25,504.25,504.25,504.25,1
20161201|2016-05-19 00:30,19,504.5,504.5,504.5,504.5,1
20161201|2016-05-19 01:00,19,504.5,505,504.5,505,18
20161201|2016-05-19 02:00,19,504.5,504.5,502.25,502.25,44
20161201|2016-05-19 02:30,19,502.75,503.75,502.5,502.75,138
20161201|2016-05-19 03:00,19,502.75,503.75,502.75,502.75,14
20161201|2016-05-19 03:30,19,502.25,502.75,502,502,151
20161201|2016-05-19 04:00,19,502,502,500.25,500.75,163
20161201|2016-05-19 04:30,19,500.5,502.25,500.25,502,49
20161201|2016-05-19 05:00,19,502.25,502.5,500.25,501.25,83
20161201|2016-05-19 05:30,19,501.75,502,501,502,28
20161201|2016-05-19 06:00,19,502,502.25,502,502.25,13
20161201|2016-05-19 06:30,19,502.25,502.25,502,502.25,98
20161201|2016-05-19 07:00,19,501.75,501.75,499,499,210
20161201|2016-05-19 07:30,19,498.75,499.75,497.75,499,188
20161201|2016-05-19 08:30,19,499,499.5,496,497,912
20161201|2016-05-19 09:00,19,496.75,498.5,496,497.25,456
20161201|2016-05-19 09:30,19,497.25,497.25,494.25,495.25,253
20161201|2016-05-19 10:00,19,495,496,494.5,494.75,177
20161201|2016-05-19 10:30,19,494.5,495,490.75,492.25,398
20161201|2016-05-19 11:00,19,492.5,494.25,492.5,494,214
20161201|2016-05-19 11:30,19,493.75,493.75,492.5,493,230
20161201|2016-05-19 12:00,19,493,495.25,492.75,494.75,172
20161201|2016-05-19 12:30,19,495,496.25,495,495.5,269
20161201|2016-05-19 13:00,19,495.5,498.25,495.5,496.25,789
20161201|2016-05-19 19:00,20,497,497.5,496.75,497.25,43
20161201|2016-05-19 19:30,20,497.75,498,497.75,498,4
20161201|2016-05-19 20:00,20,498.25,498.25,498.25,498.25,5
20161201|2016-05-19 20:30,20,497.75,497.75,497.75,497.75,2
20161201|2016-05-19 21:00,20,497.5,498,496.75,498,47
20161201|2016-05-19 21:30,20,498,498.75,498,498.25,13
20161201|2016-05-19 22:00,20,498.5,498.5,498,498,2
20161201|2016-05-19 23:00,20,498.75,499,498.5,499,20
20161201|2016-05-20 00:00,20,499,499,499,499,1
20161201|2016-05-20 00:30,20,498.75,498.75,498.75,498.75,3
20161201|2016-05-20 01:00,20,497.75,497.75,497,497,18
20161201|2016-05-20 01:30,20,496.75,497.75,496.25,497.75,11
20161201|2016-05-20 02:00,20,498,498,498,498,4
20161201|2016-05-20 02:30,20,497.5,497.5,497,497.25,13
20161201|2016-05-20 03:00,20,497.5,499.25,497.25,499,47
20161201|2016-05-20 03:30,20,499.25,500.5,499.25,500.25,33
20161201|2016-05-20 04:00,20,500.25,501,500.25,500.5,43
20161201|2016-05-20 04:30,20,500.5,500.75,500.25,500.75,62
20161201|2016-05-20 05:00,20,500.25,500.25,499.25,499.25,25
20161201|2016-05-20 05:30,20,499,499,498.75,499,32
20161201|2016-05-20 06:00,20,499,499.25,499,499,36
20161201|2016-05-20 06:30,20,499.25,499.25,499,499,5
20161201|2016-05-20 07:00,20,498.75,499,498.5,499,23
20161201|2016-05-20 07:30,20,498.75,500.5,498.75,500.5,25
20161201|2016-05-20 08:30,20,501,503,498,498.75,851
20161201|2016-05-20 09:00,20,498.5,499.25,496,496,498
20161201|2016-05-20 09:30,20,496.25,498.75,495,496,362
20161201|2016-05-20 10:00,20,495.75,496.5,493.25,494,624
20161201|2016-05-20 10:30,20,493.75,495.75,493,495.75,398
20161201|2016-05-20 11:00,20,495.75,496.5,495.5,496.25,385
20161201|2016-05-20 11:30,20,497,497.5,495.5,495.75,318
20161201|2016-05-20 12:00,20,495.75,499,495.75,498.25,468
20161201|2016-05-20 12:30,20,498.25,498.5,496.75,497,328
20161201|2016-05-20 13:00,20,496.75,497.5,496.25,496.75,364
20161201|2016-05-22 19:00,23,496.25,497.75,493.75,493.75,90
20161201|2016-05-22 19:30,23,493.75,496.25,493.75,496.25,69
20161201|2016-05-22 20:00,23,494.5,495,493.5,495,41
20161201|2016-05-22 20:30,23,495,495,495,495,1
20161201|2016-05-22 21:00,23,494.25,494.25,493.75,493.75,3
20161201|2016-05-22 21:30,23,494,495.75,494,495.75,5
20161201|2016-05-22 22:00,23,495.5,495.5,495.5,495.5,1
20161201|2016-05-22 23:00,23,495.5,495.5,495.5,495.5,1
20161201|2016-05-22 23:30,23,496,496,496,496,4
20161201|2016-05-23 00:00,23,496,496,496,496,1
20161201|2016-05-23 00:30,23,495.25,495.25,494.25,494.25,18
20161201|2016-05-23 01:00,23,494.25,494.25,493,494.25,52
20161201|2016-05-23 01:30,23,494.5,495.25,494.5,495.25,6
20161201|2016-05-23 02:00,23,494,494,492.5,493,24
20161201|2016-05-23 02:30,23,492.5,492.75,492,492.25,108
20161201|2016-05-23 03:00,23,491.75,493,491.75,493,7
20161201|2016-05-23 03:30,23,493,493,492.75,492.75,7
20161201|2016-05-23 04:00,23,492.25,492.25,491.75,492,43
20161201|2016-05-23 04:30,23,492.25,492.5,492,492,48
20161201|2016-05-23 05:00,23,491.75,492.5,491.75,492,45
20161201|2016-05-23 05:30,23,491.5,491.75,491.5,491.5,34
20161201|2016-05-23 06:00,23,491.75,491.75,491.5,491.5,28
20161201|2016-05-23 06:30,23,491.5,491.5,490.5,490.5,212
20161201|2016-05-23 07:00,23,491.25,491.5,491,491.25,29
20161201|2016-05-23 07:30,23,491.25,492.25,491,491.25,51
20161201|2016-05-23 08:30,23,491.25,495.25,490.25,494.5,602
20161201|2016-05-23 09:00,23,494.5,495.75,492.75,495.75,469
20161201|2016-05-23 09:30,23,495.75,495.75,493,493,427
20161201|2016-05-23 10:00,23,493.5,495,492.5,492.5,213
20161201|2016-05-23 10:30,23,492.5,493.25,491.25,492.75,301
20161201|2016-05-23 11:00,23,493,494.75,492.25,494,126
20161201|2016-05-23 11:30,23,494.5,494.5,493,493,140
20161201|2016-05-23 12:00,23,493,493,492,492.5,137
20161201|2016-05-23 12:30,23,492,492.75,491.5,492,161
20161201|2016-05-23 13:00,23,492.25,492.5,490.75,492,387
20161201|2016-05-23 19:00,24,491.5,492.5,491.5,492.5,21
20161201|2016-05-23 19:30,24,492.25,492.5,492.25,492.5,3
20161201|2016-05-23 20:00,24,492,492.5,491,492.5,15
20161201|2016-05-23 20:30,24,491.25,491.25,490,490,71
20161201|2016-05-23 21:00,24,490.25,490.25,489.75,490.25,64
20161201|2016-05-23 21:30,24,490.5,490.75,489.5,489.5,13
20161201|2016-05-23 22:00,24,489.25,490,489.25,490,27
20161201|2016-05-23 22:30,24,490,490.25,490,490,9
20161201|2016-05-23 23:00,24,490.25,490.25,490.25,490.25,1
20161201|2016-05-23 23:30,24,490.5,490.75,490.25,490.75,15
20161201|2016-05-24 00:00,24,490.25,490.75,490.25,490.75,55
20161201|2016-05-24 00:30,24,489.5,489.5,489.5,489.5,5
20161201|2016-05-24 01:00,24,489.25,489.5,489.25,489.5,7
20161201|2016-05-24 01:30,24,489.5,489.5,489.25,489.25,10
20161201|2016-05-24 02:00,24,489.5,489.75,489.25,489.5,12
20161201|2016-05-24 02:30,24,489.25,489.25,489,489,197
20161201|2016-05-24 03:00,24,489.25,489.25,489,489.25,63
20161201|2016-05-24 03:30,24,489.25,489.25,489.25,489.25,1
20161201|2016-05-24 04:00,24,489.25,489.5,489.25,489.25,25
20161201|2016-05-24 04:30,24,489.25,489.25,489.25,489.25,35
20161201|2016-05-24 05:00,24,489.25,489.5,489,489.5,90
20161201|2016-05-24 05:30,24,489.5,490,489,489,193
20161201|2016-05-24 06:00,24,489.5,489.5,488,488.5,188
20161201|2016-05-24 06:30,24,488,489.25,488,488.75,97
20161201|2016-05-24 07:00,24,488.25,488.75,488,488,58
20161201|2016-05-24 07:30,24,488,488.5,488,488,79
20161201|2016-05-24 08:30,24,488,491.25,487.5,491,514
20161201|2016-05-24 09:00,24,491,497,490.75,496.5,582
20161201|2016-05-24 09:30,24,496.25,499,495.75,497.25,430
20161201|2016-05-24 10:00,24,497.25,497.5,496,497,396
20161201|2016-05-24 10:30,24,496.75,497,495.25,495.5,184
20161201|2016-05-24 11:00,24,496,497.5,495.75,497,110
20161201|2016-05-24 11:30,24,497,497.25,495.25,495.5,87
20161201|2016-05-24 12:00,24,495.75,495.75,494.75,495.25,47
20161201|2016-05-24 12:30,24,494.75,495.25,493.5,494,170
20161201|2016-05-24 13:00,24,493.5,494.75,493,494,336
20161201|2016-05-24 19:00,25,493.75,494.5,492.75,494.5,24
20161201|2016-05-24 19:30,25,494.25,494.25,493.75,494,6
20161201|2016-05-24 20:00,25,495.5,495.5,495,495,7
20161201|2016-05-24 20:30,25,495.25,495.25,494.25,494.25,10
20161201|2016-05-24 21:30,25,494,494,494,494,3
20161201|2016-05-24 23:00,25,495.5,495.5,495.5,495.5,9
20161201|2016-05-24 23:30,25,495.25,495.25,495.25,495.25,1
20161201|2016-05-25 00:00,25,495.5,495.5,495.5,495.5,10
20161201|2016-05-25 00:30,25,495,495,495,495,10
20161201|2016-05-25 01:00,25,494,494.5,494,494.5,2
20161201|2016-05-25 01:30,25,494.25,494.25,494.25,494.25,11
20161201|2016-05-25 02:00,25,494.75,495,494.75,495,2
20161201|2016-05-25 02:30,25,494.5,494.5,494.5,494.5,4
20161201|2016-05-25 03:00,25,495.25,495.25,495.25,495.25,2
20161201|2016-05-25 03:30,25,496,496.5,496,496.25,4
20161201|2016-05-25 04:00,25,496.75,496.75,496.75,496.75,2
20161201|2016-05-25 04:30,25,496,496,495.75,495.75,4
20161201|2016-05-25 05:00,25,496,496,495,495.5,14
20161201|2016-05-25 05:30,25,495,495.25,494.25,494.25,34
20161201|2016-05-25 06:00,25,494.5,495,494.25,494.25,81
20161201|2016-05-25 06:30,25,494.75,495.5,494.5,494.75,40
20161201|2016-05-25 07:00,25,495.25,496.25,494.75,494.75,153
20161201|2016-05-25 07:30,25,494.75,494.75,494.5,494.75,30
20161201|2016-05-25 08:30,25,495.75,496.5,492.75,492.75,814
20161201|2016-05-25 09:00,25,493,495.5,492.5,494,734
20161201|2016-05-25 09:30,25,494.25,495,493.75,494.5,354
20161201|2016-05-25 10:00,25,494.5,495,493.75,494.25,166
20161201|2016-05-25 10:30,25,493.75,494.25,492.75,494.25,299
20161201|2016-05-25 11:00,25,494.25,494.75,493.25,493.25,192
20161201|2016-05-25 11:30,25,493.5,495.5,493.5,495,185
20161201|2016-05-25 12:00,25,495.25,497.5,495,496,163
20161201|2016-05-25 12:30,25,495.75,495.75,494.25,494.5,97
20161201|2016-05-25 13:00,25,494.5,495.25,494.5,495,128
20161201|2016-05-25 19:00,26,494.75,495.25,494.5,495.25,5
20161201|2016-05-25 19:30,26,495.5,495.75,495.5,495.75,12
20161201|2016-05-25 20:00,26,495.75,496,495.5,495.5,25
20161201|2016-05-25 20:30,26,495.75,495.75,495.75,495.75,10
20161201|2016-05-25 21:00,26,496,496,496,496,5
20161201|2016-05-25 21:30,26,495.75,495.75,495.75,495.75,5
20161201|2016-05-25 22:30,26,496.25,496.5,496.25,496.5,3
20161201|2016-05-25 23:00,26,496.5,496.75,496.5,496.75,2
20161201|2016-05-25 23:30,26,496.75,496.75,496.75,496.75,8
20161201|2016-05-26 00:00,26,497,497,497,497,3
20161201|2016-05-26 01:00,26,496.5,497,496.5,497,9
20161201|2016-05-26 01:30,26,496.75,497.5,496.75,497.5,41
20161201|2016-05-26 02:00,26,497.5,497.5,497,497,11
20161201|2016-05-26 02:30,26,497.25,498,497.25,498,6
20161201|2016-05-26 03:00,26,498,499.75,498,499.5,48
20161201|2016-05-26 03:30,26,499.5,499.5,499.25,499.5,12
20161201|2016-05-26 04:00,26,499,499.25,498.75,499.25,39
20161201|2016-05-26 04:30,26,499,499,498.5,498.5,115
20161201|2016-05-26 05:00,26,498.75,500.25,498.5,500.25,185
20161201|2016-05-26 05:30,26,500.25,501,500.25,500.75,22
20161201|2016-05-26 06:00,26,501,502,501,502,72
20161201|2016-05-26 06:30,26,502,502.5,501.75,501.75,96
20161201|2016-05-26 07:00,26,502,502,500.75,501.75,59
20161201|2016-05-26 07:30,26,501.5,501.75,500.75,501.5,25
20161201|2016-05-26 08:30,26,501,503.5,499,499.25,748
20161201|2016-05-26 09:00,26,499.5,499.75,495.25,498,704
20161201|2016-05-26 09:30,26,497.75,498.5,495.75,498.5,233
20161201|2016-05-26 10:00,26,498.75,502.75,498.75,502,454
20161201|2016-05-26 10:30,26,502.25,504.75,502.25,503.25,394
20161201|2016-05-26 11:00,26,503.25,507,503.25,506.5,438
20161201|2016-05-26 11:30,26,506.5,507.5,505.75,505.75,283
20161201|2016-05-26 12:00,26,506,507.75,505.75,507,281
20161201|2016-05-26 12:30,26,507,508.75,506.5,507,211
20161201|2016-05-26 13:00,26,506.75,509,506.75,508.75,739
20161201|2016-05-26 19:00,27,508.25,508.5,506.25,506.25,67
20161201|2016-05-26 19:30,27,506,506.75,505.75,506.75,39
20161201|2016-05-26 20:00,27,507,507.25,506.25,506.25,130
20161201|2016-05-26 20:30,27,506.5,508.25,506.5,506.75,35
20161201|2016-05-26 21:00,27,507.25,507.25,506.75,507,30
20161201|2016-05-26 21:30,27,506.75,506.75,506,506.25,89
20161201|2016-05-26 22:00,27,506.25,506.5,506,506.5,36
20161201|2016-05-26 23:30,27,506.25,506.25,506,506,8
20161201|2016-05-27 00:00,27,506.25,506.25,506.25,506.25,2
20161201|2016-05-27 00:30,27,506.75,506.75,506.25,506.25,29
20161201|2016-05-27 01:00,27,506.75,507.25,506.75,507.25,9
20161201|2016-05-27 01:30,27,506.25,506.5,506.25,506.25,17
20161201|2016-05-27 02:00,27,505.75,507,505.75,507,39
20161201|2016-05-27 02:30,27,508,508,506.75,506.75,6
20161201|2016-05-27 03:00,27,507,507,505.75,506.5,22
20161201|2016-05-27 03:30,27,506.25,506.25,506.25,506.25,2
20161201|2016-05-27 04:00,27,506.25,506.5,506,506.5,51
20161201|2016-05-27 04:30,27,506.5,506.75,506,506,40
20161201|2016-05-27 05:00,27,506.25,506.25,506,506.25,4
20161201|2016-05-27 05:30,27,506.75,507,506.75,506.75,54
20161201|2016-05-27 06:00,27,507,507.5,506.5,506.5,17
20161201|2016-05-27 06:30,27,506.75,506.75,506.25,506.25,5
20161201|2016-05-27 07:00,27,506.75,507.5,506.75,507.5,4
20161201|2016-05-27 07:30,27,507.5,507.75,507,507.5,8
20161201|2016-05-27 08:30,27,507.5,510.25,506,507.5,654
20161201|2016-05-27 09:00,27,507.75,509.75,505,506.25,532
20161201|2016-05-27 09:30,27,506.75,510,506,510,347
20161201|2016-05-27 10:00,27,509.75,510.75,509.25,510.75,258
20161201|2016-05-27 10:30,27,510.75,511.25,510,510,253
20161201|2016-05-27 11:00,27,509.75,509.75,507,508.25,379
20161201|2016-05-27 11:30,27,508.25,508.25,507.25,507.25,54
20161201|2016-05-27 12:00,27,507.5,509,507.5,509,80
20161201|2016-05-27 12:30,27,509,509.25,508,508.75,92
20161201|2016-05-27 13:00,27,508.5,508.75,507,507.5,251
20161201|2016-05-30 19:00,31,508,509.25,507.75,509.25,172
20161201|2016-05-30 19:30,31,509.25,510,509.25,509.75,17
20161201|2016-05-30 20:00,31,509.75,511.75,509.75,509.75,114
20161201|2016-05-30 20:30,31,510,510,509.5,510,26
20161201|2016-05-30 21:00,31,510.25,510.5,510.25,510.5,2
20161201|2016-05-30 21:30,31,510,510,509.75,509.75,5
20161201|2016-05-30 22:00,31,509.25,509.25,509.25,509.25,5
20161201|2016-05-30 23:30,31,509.5,509.5,509,509,50
20161201|2016-05-31 00:00,31,509,509,508.75,508.75,6
20161201|2016-05-31 01:00,31,509,510.25,509,509.25,51
20161201|2016-05-31 01:30,31,509.25,509.25,506.25,506.25,30
20161201|2016-05-31 02:00,31,506.5,506.75,506.5,506.75,3
20161201|2016-05-31 02:30,31,506.75,508,506.75,507.25,33
20161201|2016-05-31 03:00,31,507,507,503.75,504,48
20161201|2016-05-31 03:30,31,504,505,503.75,505,60
20161201|2016-05-31 04:00,31,505,505.25,504.5,504.5,12
20161201|2016-05-31 04:30,31,504.75,505,504.5,505,27
20161201|2016-05-31 05:00,31,505.25,506.75,505.25,506.5,14
20161201|2016-05-31 05:30,31,506.5,506.75,506.5,506.5,5
20161201|2016-05-31 06:00,31,506.5,506.75,506,506,13
20161201|2016-05-31 06:30,31,506,506.75,506,506.5,27
20161201|2016-05-31 07:00,31,506.75,506.75,506.25,506.25,20
20161201|2016-05-31 07:30,31,506,506.25,505,505.5,23
20161201|2016-05-31 08:30,31,505,506.5,505,505,283
20161201|2016-05-31 09:00,31,505,505.25,495,498.25,1369
20161201|2016-05-31 09:30,31,498.25,499,496.25,497.75,459
20161201|2016-05-31 10:00,31,497.25,498.25,496.5,498.25,193
20161201|2016-05-31 10:30,31,497.5,498,497,497.25,65
20161201|2016-05-31 11:00,31,497,497.25,496.5,497.25,647
20161201|2016-05-31 11:30,31,497,497.25,496.5,497,290
20161201|2016-05-31 12:00,31,497,497.25,496.5,497,125
20161201|2016-05-31 12:30,31,497,497,495.75,495.75,208
20161201|2016-05-31 13:00,31,495.75,495.75,493,494.5,889
20161201|2016-05-31 19:00,1,493.5,494,492.25,493.5,62
20161201|2016-05-31 19:30,1,493,494,493,494,77
20161201|2016-05-31 20:00,1,494,494,492,492.75,19
20161201|2016-05-31 20:30,1,492.75,492.75,492.75,492.75,7
20161201|2016-05-31 21:00,1,493.75,494.25,493.75,494.25,16
20161201|2016-05-31 21:30,1,494.25,494.25,494.25,494.25,29
20161201|2016-05-31 22:00,1,494,494.25,494,494.25,2
20161201|2016-05-31 23:00,1,494,494,494,494,2
20161201|2016-05-31 23:30,1,494.25,494.25,494.25,494.25,1
20161201|2016-06-01 00:00,1,494,494,493.25,493.25,8
20161201|2016-06-01 00:30,1,493.25,493.25,492.75,492.75,2
20161201|2016-06-01 01:00,1,494,494.25,493.75,493.75,16
20161201|2016-06-01 01:30,1,493.75,494.25,493.75,494.25,8
20161201|2016-06-01 02:00,1,494.75,494.75,494.25,494.25,10
20161201|2016-06-01 02:30,1,494.25,494.25,494.25,494.25,2
20161201|2016-06-01 03:00,1,493.75,494.25,493.75,493.75,4
20161201|2016-06-01 03:30,1,494.25,494.25,494,494.25,8
20161201|2016-06-01 04:00,1,493.75,494.25,493.75,494.25,8
20161201|2016-06-01 04:30,1,495,495.75,495,495.75,15
20161201|2016-06-01 05:00,1,495.5,495.5,494.25,494.25,27
20161201|2016-06-01 05:30,1,494.25,494.25,494,494,13
20161201|2016-06-01 06:00,1,494,496,494,496,11
20161201|2016-06-01 06:30,1,495.75,496.25,495.75,496.25,4
20161201|2016-06-01 07:00,1,496.25,496.75,495.5,495.5,20
20161201|2016-06-01 07:30,1,495.5,495.75,495,495.75,45
20161201|2016-06-01 08:30,1,495.5,499.5,495.5,498.75,775
20161201|2016-06-01 09:00,1,499,501,498.75,500.75,1244
20161201|2016-06-01 09:30,1,500.75,502.25,500.25,502,1073
20161201|2016-06-01 10:00,1,502.25,503,501.5,502.25,197
20161201|2016-06-01 10:30,1,502.5,504,502.5,503.5,143
20161201|2016-06-01 11:00,1,503.25,503.5,502.25,502.5,213
20161201|2016-06-01 11:30,1,502.5,504.25,502.5,503.75,213
20161201|2016-06-01 12:00,1,504,504,502.25,502.5,72
20161201|2016-06-01 12:30,1,502.5,503.5,501.5,502.75,94
20161201|2016-06-01 13:00,1,503,504,502,502,1255
20161201|2016-06-01 19:00,2,502.25,506,502.25,506,53
20161201|2016-06-01 19:30,2,505,506.25,505,506.25,8
20161201|2016-06-01 20:00,2,506.5,506.75,503,503,114
20161201|2016-06-01 20:30,2,504.25,504.75,504.25,504.75,42
20161201|2016-06-01 21:00,2,504.5,504.75,504.5,504.75,3
20161201|2016-06-01 21:30,2,504.75,505,504.75,505,6
20161201|2016-06-01 22:00,2,505.25,505.25,505,505,3
20161201|2016-06-01 22:30,2,504.5,504.5,504.5,504.5,1
20161201|2016-06-01 23:30,2,504.25,504.25,503.25,503.25,16
20161201|2016-06-02 00:00,2,503.25,503.5,503.25,503.25,14
20161201|2016-06-02 00:30,2,503.5,503.75,503.5,503.75,4
20161201|2016-06-02 01:30,2,503.75,503.75,503.75,503.75,1
20161201|2016-06-02 02:00,2,503.75,504.25,503.75,504.25,61
20161201|2016-06-02 02:30,2,504.25,504.25,503.75,503.75,57
20161201|2016-06-02 03:00,2,503.75,503.75,503.75,503.75,9
20161201|2016-06-02 04:00,2,504.5,504.75,504.5,504.75,2
20161201|2016-06-02 04:30,2,505,505.25,504.75,504.75,9
20161201|2016-06-02 05:00,2,504.75,504.75,503.5,503.5,54
20161201|2016-06-02 05:30,2,503.5,503.5,502.5,503.25,104
20161201|2016-06-02 06:00,2,503.5,503.75,503.5,503.5,51
20161201|2016-06-02 06:30,2,503.25,503.25,503,503,6
20161201|2016-06-02 07:00,2,503.5,505,503.5,505,8
20161201|2016-06-02 07:30,2,504.5,504.5,504,504.5,19
20161201|2016-06-02 08:30,2,504.5,506.75,502.75,505.25,541
20161201|2016-06-02 09:00,2,505.25,506.75,504,506,274
20161201|2016-06-02 09:30,2,505.75,506.25,503.75,504.25,191
20161201|2016-06-02 10:00,2,504.25,510.75,504.25,509.5,591
20161201|2016-06-02 10:30,2,509.5,515,509.5,513.25,826
20161201|2016-06-02 11:00,2,513.5,515.25,512.5,513.75,594
20161201|2016-06-02 11:30,2,514,514.25,510.5,511.25,333
20161201|2016-06-02 12:00,2,511,512.5,511,512.25,330
20161201|2016-06-02 12:30,2,511.75,511.75,509.25,510.75,321
20161201|2016-06-02 13:00,2,510.5,514.25,510,511.5,802
20161201|2016-06-02 19:00,3,512.75,513.25,512.25,512.5,37
20161201|2016-06-02 19:30,3,512.5,513,512.5,513,37
20161201|2016-06-02 20:00,3,512.75,512.75,512.5,512.5,21
20161201|2016-06-02 20:30,3,512.5,512.75,512.5,512.75,23
20161201|2016-06-02 21:00,3,512.75,512.75,512.75,512.75,6
20161201|2016-06-02 21:30,3,513,513,512.5,512.5,13
20161201|2016-06-02 22:00,3,512.5,512.5,512.5,512.5,12
20161201|2016-06-02 22:30,3,512.75,512.75,512.75,512.75,4
20161201|2016-06-02 23:00,3,513,513.5,513,513.25,50
20161201|2016-06-02 23:30,3,513.25,513.5,512.25,513,38
20161201|2016-06-03 00:00,3,513.75,513.75,513.5,513.5,6
20161201|2016-06-03 00:30,3,513.25,513.25,512.75,512.75,6
20161201|2016-06-03 01:00,3,512.5,512.5,511.5,511.75,58
20161201|2016-06-03 01:30,3,512,513.5,512,513,33
20161201|2016-06-03 02:00,3,513,514,513,514,42
20161201|2016-06-03 02:30,3,514.5,515,513.75,513.75,30
20161201|2016-06-03 03:00,3,514,515.25,514,514.75,8
20161201|2016-06-03 03:30,3,514,514,512,512.5,86
20161201|2016-06-03 04:00,3,512.75,513.75,512.75,513.75,40
20161201|2016-06-03 04:30,3,514.5,514.75,514,514,106
20161201|2016-06-03 05:00,3,514,515,514,514.75,54
20161201|2016-06-03 05:30,3,515,515,513,513,37
20161201|2016-06-03 06:00,3,513,514,513,514,7
20161201|2016-06-03 06:30,3,513.5,513.5,513.5,513.5,2
20161201|2016-06-03 07:00,3,514.75,515.5,514.75,514.75,66
20161201|2016-06-03 07:30,3,515,516,514.5,515.75,128
20161201|2016-06-03 08:30,3,516,519.75,511.25,515.25,1965
20161201|2016-06-03 09:00,3,515.25,516.75,510.75,513.5,674
20161201|2016-06-03 09:30,3,513.5,518,512,516.75,910
20161201|2016-06-03 10:00,3,516.75,519.75,515.75,519.75,1143
20161201|2016-06-03 10:30,3,519.5,520,518,518,317
20161201|2016-06-03 11:00,3,517.75,520,517.25,519.5,158
20161201|2016-06-03 11:30,3,519.25,519.25,517.5,518.25,135
20161201|2016-06-03 12:00,3,518.5,520,518.25,519.5,288
20161201|2016-06-03 12:30,3,519.25,519.5,518.5,519.5,343
20161201|2016-06-03 13:00,3,519.75,523.5,519.75,522.25,1113
20161201|2016-06-05 19:00,6,522.5,525.25,521.5,525,240
20161201|2016-06-05 19:30,6,525,527,524.5,527,29
20161201|2016-06-05 20:00,6,527,527,526.25,526.25,34
20161201|2016-06-05 20:30,6,526.25,526.5,525.5,525.5,5
20161201|2016-06-05 21:00,6,525.75,525.75,525.25,525.5,7
20161201|2016-06-05 21:30,6,525.5,526.25,525.5,526.25,9
20161201|2016-06-05 22:00,6,526.25,526.25,526,526.25,4
20161201|2016-06-05 22:30,6,526.75,526.75,526,526,18
20161201|2016-06-05 23:00,6,526.25,526.25,526.25,526.25,3
20161201|2016-06-05 23:30,6,526.25,526.75,526.25,526.5,11
20161201|2016-06-06 00:00,6,526.25,526.5,526,526.5,30
20161201|2016-06-06 00:30,6,526.25,526.25,526.25,526.25,23
20161201|2016-06-06 01:00,6,526.25,526.25,523.5,523.5,121
20161201|2016-06-06 01:30,6,523.75,525,523.5,524.25,110
20161201|2016-06-06 02:00,6,525,525,524,524,37
20161201|2016-06-06 02:30,6,523.75,525.75,523.25,525.75,303
20161201|2016-06-06 03:00,6,525.5,526.75,525.25,526.75,167
20161201|2016-06-06 03:30,6,526.75,527.25,526.75,527.25,179
20161201|2016-06-06 04:00,6,527.25,528,527.25,528,66
20161201|2016-06-06 04:30,6,528,529.5,528,529.5,423
20161201|2016-06-06 05:00,6,530,530,529.5,529.5,77
20161201|2016-06-06 05:30,6,529.75,530.25,529.5,530.25,64
20161201|2016-06-06 06:00,6,530,530,529.5,529.75,32
20161201|2016-06-06 06:30,6,530,532,530,531.75,328
20161201|2016-06-06 07:00,6,531,531.5,529.5,530.25,178
20161201|2016-06-06 07:30,6,530.5,530.5,530,530.5,164
20161201|2016-06-06 08:30,6,529.75,535.75,529.75,535.5,986
20161201|2016-06-06 09:00,6,535.75,537.75,535,535.5,1123
20161201|2016-06-06 09:30,6,535.75,539,535.25,539,1069
20161201|2016-06-06 10:00,6,538.75,540,533.5,533.75,1097
20161201|2016-06-06 10:30,6,533.5,535.5,532,534.5,722
20161201|2016-06-06 11:00,6,534.5,534.5,531,532.5,318
20161201|2016-06-06 11:30,6,532.25,533.25,530.5,531.75,472
20161201|2016-06-06 12:00,6,532,533.75,532,533.5,129
20161201|2016-06-06 12:30,6,533.75,535.75,533.75,534.75,355
20161201|2016-06-06 13:00,6,535,536,533.75,534.75,616
20161201|2016-06-06 19:00,7,535,535.5,532,533.75,159
20161201|2016-06-06 19:30,7,533.75,534,533.25,533.5,92
20161201|2016-06-06 20:00,7,533.25,533.75,533.25,533.5,15
20161201|2016-06-06 20:30,7,534.75,534.75,532.75,532.75,8
20161201|2016-06-06 21:30,7,534.5,535,534.5,535,17
20161201|2016-06-06 22:00,7,535,535.5,534.5,534.5,34
20161201|2016-06-06 22:30,7,534.5,534.5,534.5,534.5,34
20161201|2016-06-06 23:00,7,534.75,534.75,534.5,534.5,73
20161201|2016-06-06 23:30,7,534.5,534.5,534.25,534.25,50
20161201|2016-06-07 00:00,7,534.25,534.25,534,534.25,27
20161201|2016-06-07 00:30,7,534.25,534.25,534.25,534.25,1
20161201|2016-06-07 01:00,7,534,535.25,534,535.25,57
20161201|2016-06-07 01:30,7,535,535.25,534.75,535.25,39
20161201|2016-06-07 02:00,7,535.25,535.5,535,535.5,11
20161201|2016-06-07 02:30,7,535.25,535.25,535,535,4
20161201|2016-06-07 03:00,7,535,535,531.75,531.75,85
20161201|2016-06-07 03:30,7,531.5,531.75,530.25,531.75,288
20161201|2016-06-07 04:00,7,531.75,532.25,531.5,531.75,111
20161201|2016-06-07 04:30,7,531.5,531.5,530,530.25,75
20161201|2016-06-07 05:00,7,530.25,530.25,528.5,528.75,316
20161201|2016-06-07 05:30,7,528.75,530,528.75,529.5,444
20161201|2016-06-07 06:00,7,529.75,530.25,529.5,530,52
20161201|2016-06-07 06:30,7,530,530.75,529.75,530.75,155
20161201|2016-06-07 07:00,7,530.75,531.25,530.5,531,275
20161201|2016-06-07 07:30,7,531,531.75,531,531.75,10
20161201|2016-06-07 08:30,7,531.25,538.75,531,538.5,2002
20161201|2016-06-07 09:00,7,538.5,540,535.5,538,1293
20161201|2016-06-07 09:30,7,538,539,535,536,689
20161201|2016-06-07 10:00,7,535.75,538.5,533.25,538.25,439
20161201|2016-06-07 10:30,7,538.5,539.25,537.5,538,666
20161201|2016-06-07 11:00,7,538,538.75,536.5,536.75,344
20161201|2016-06-07 11:30,7,536.75,537.25,534.25,536.75,439
20161201|2016-06-07 12:00,7,536.5,537.75,535.75,537.25,196
20161201|2016-06-07 12:30,7,537.5,539,537.5,538.25,357
20161201|2016-06-07 13:00,7,538,539.75,537.25,539.75,590
20161201|2016-06-07 19:00,8,537.5,537.75,535,535.5,24
20161201|2016-06-07 19:30,8,535.75,535.75,534.5,534.75,18
20161201|2016-06-07 20:00,8,536,536.25,536,536,5
20161201|2016-06-07 20:30,8,536.25,536.25,536.25,536.25,2
20161201|2016-06-07 21:00,8,536.25,536.25,536.25,536.25,1
20161201|2016-06-07 22:00,8,535.5,536,535.5,536,6
20161201|2016-06-07 22:30,8,536,536,536,536,1
20161201|2016-06-08 00:30,8,536,536,535.75,536,10
20161201|2016-06-08 01:00,8,536,536,536,536,14
20161201|2016-06-08 01:30,8,536,536.5,536,536.5,21
20161201|2016-06-08 02:00,8,535.75,535.75,535.75,535.75,4
20161201|2016-06-08 03:00,8,536.25,536.25,536.25,536.25,4
20161201|2016-06-08 03:30,8,536,536.5,536,536.5,28
20161201|2016-06-08 04:00,8,536.25,536.25,536,536,19
20161201|2016-06-08 04:30,8,536.25,536.5,536.25,536.5,21
20161201|2016-06-08 05:00,8,537,537.75,537,537.75,25
20161201|2016-06-08 05:30,8,538.25,538.25,538.25,538.25,6
20161201|2016-06-08 06:00,8,538.5,538.5,538,538,26
20161201|2016-06-08 06:30,8,537.75,538.5,537.75,538.25,57
20161201|2016-06-08 07:00,8,538.25,539.75,538.25,539.25,107
20161201|2016-06-08 07:30,8,539.75,540.75,539.75,540.75,300
20161201|2016-06-08 08:30,8,540.25,548,540.25,547.25,2452
20161201|2016-06-08 09:00,8,547,550.75,546.25,547.5,2033
20161201|2016-06-08 09:30,8,548.25,551.5,546,546.5,1969
20161201|2016-06-08 10:00,8,546.25,548,542.5,547.75,2435
20161201|2016-06-08 10:30,8,548,550,546.5,547.75,1837
20161201|2016-06-08 11:00,8,548.25,548.25,544.75,545.25,280
20161201|2016-06-08 11:30,8,545.25,548.25,544.25,546.5,175
20161201|2016-06-08 12:00,8,546.25,546.5,544.75,545.25,93
20161201|2016-06-08 12:30,8,545,546,543.5,545.25,242
20161201|2016-06-08 13:00,8,546.5,548.5,546,546.5,746
20161201|2016-06-08 19:00,9,547.5,547.5,545.5,546.75,57
20161201|2016-06-08 19:30,9,546.75,547.25,546.75,547,13
20161201|2016-06-08 20:00,9,547,547.25,547,547.25,15
20161201|2016-06-08 20:30,9,547.25,547.5,547,547.5,12
20161201|2016-06-08 21:00,9,547.5,547.5,547.25,547.25,9
20161201|2016-06-08 21:30,9,547.25,547.25,547.25,547.25,7
20161201|2016-06-08 22:00,9,547.25,547.25,547.25,547.25,1
20161201|2016-06-08 22:30,9,547.25,547.25,547.25,547.25,2
20161201|2016-06-08 23:00,9,547.25,547.25,547.25,547.25,1
20161201|2016-06-08 23:30,9,547.25,547.25,547.25,547.25,5
20161201|2016-06-09 00:00,9,547.25,547.25,547,547,16
20161201|2016-06-09 00:30,9,547.25,547.25,546.75,546.75,6
20161201|2016-06-09 01:00,9,546.5,546.5,546.5,546.5,7
20161201|2016-06-09 01:30,9,546.25,546.5,546,546,7
20161201|2016-06-09 02:00,9,545.75,545.75,545.25,545.5,36
20161201|2016-06-09 02:30,9,545.25,545.25,542.25,542.75,456
20161201|2016-06-09 03:00,9,542.75,542.75,541.25,541.5,145
20161201|2016-06-09 03:30,9,541.75,542,540.75,541.75,269
20161201|2016-06-09 04:00,9,541.5,542.75,541.25,542.5,267
20161201|2016-06-09 04:30,9,542.75,543.5,542.75,543.5,109
20161201|2016-06-09 05:00,9,543.5,543.5,543,543.5,131
20161201|2016-06-09 05:30,9,543.5,544,543,543.5,125
20161201|2016-06-09 06:00,9,543.75,543.75,542.5,543,85
20161201|2016-06-09 06:30,9,543,543.25,542.5,543.25,93
20161201|2016-06-09 07:00,9,543.75,544.5,543.25,543.75,287
20161201|2016-06-09 07:30,9,543.75,544.75,540.5,541.5,425
20161201|2016-06-09 08:30,9,541.5,544.5,535.5,538,1406
20161201|2016-06-09 09:00,9,538.5,539.5,535.5,535.75,708
20161201|2016-06-09 09:30,9,536,542,536,541,826
20161201|2016-06-09 10:00,9,541,541,538.5,539,359
20161201|2016-06-09 10:30,9,538.75,541,538.75,541,97
20161201|2016-06-09 11:00,9,541.25,542.5,541,542.25,151
20161201|2016-06-09 11:30,9,542,542.5,540,540,186
20161201|2016-06-09 12:00,9,540.5,540.75,539,540,84
20161201|2016-06-09 12:30,9,540,540.25,538.5,539.25,34
20161201|2016-06-09 13:00,9,539.5,540.25,538.5,540.25,473
20161201|2016-06-09 19:00,10,538.75,539,536.75,536.75,36
20161201|2016-06-09 19:30,10,537,537,536.75,536.75,42
20161201|2016-06-09 20:00,10,537,537,537,537,13
20161201|2016-06-09 20:30,10,536.5,537,536.5,537,26
20161201|2016-06-09 22:00,10,537.5,537.5,537.25,537.25,7
20161201|2016-06-09 22:30,10,537.25,537.25,537.25,537.25,2
20161201|2016-06-09 23:00,10,537.25,537.5,537.25,537.25,14
20161201|2016-06-10 00:30,10,537.75,537.75,537.5,537.5,19
20161201|2016-06-10 01:00,10,537.5,537.5,537.5,537.5,10
20161201|2016-06-10 01:30,10,538,538.25,538,538.25,14
20161201|2016-06-10 02:00,10,538.25,538.5,538.25,538.25,39
20161201|2016-06-10 02:30,10,538.25,538.25,538,538,48
20161201|2016-06-10 03:00,10,537.75,538,537.75,538,42
20161201|2016-06-10 03:30,10,537.75,537.75,535.75,536.75,59
20161201|2016-06-10 04:00,10,536.25,536.5,535.25,536.25,211
20161201|2016-06-10 04:30,10,536,536,535.5,535.5,21
20161201|2016-06-10 05:00,10,535.25,536,535.25,535.75,67
20161201|2016-06-10 05:30,10,535.75,537,535.75,536.75,46
20161201|2016-06-10 06:00,10,536.5,538,536.5,538,91
20161201|2016-06-10 06:30,10,537.25,538,537,537.5,22
20161201|2016-06-10 07:00,10,537.25,537.25,536.5,537,22
20161201|2016-06-10 07:30,10,537,538.25,536.75,538.25,47
20161201|2016-06-10 08:30,10,538.25,541.25,535.5,537,809
20161201|2016-06-10 09:00,10,537,538.75,536.5,537.25,232
20161201|2016-06-10 09:30,10,537,538.25,536.5,537,292
20161201|2016-06-10 10:00,10,537,538,533.25,533.25,571
20161201|2016-06-10 10:30,10,533.5,535.25,532.75,533.25,503
20161201|2016-06-10 11:00,10,533.75,541,525,527,3974
20161201|2016-06-10 11:30,10,527,532,526.5,530.5,785
20161201|2016-06-10 12:00,10,530.5,530.5,527.5,528.5,481
20161201|2016-06-10 12:30,10,528.5,529.5,526,527.75,574
20161201|2016-06-10 13:00,10,528.25,528.25,524.25,525.25,1074
20161201|2016-06-12 19:00,13,526,533,525,530.25,672
20161201|2016-06-12 19:30,13,529.75,533,529.75,532.5,108
20161201|2016-06-12 20:00,13,531.25,531.25,529.5,531,93
20161201|2016-06-12 20:30,13,530.25,530.25,528.25,528.25,23
20161201|2016-06-12 21:00,13,529.5,530,529.5,530,14
20161201|2016-06-12 21:30,13,529.5,530.25,529.5,530.25,10
20161201|2016-06-12 22:00,13,530.5,530.75,529,529,67
20161201|2016-06-12 22:30,13,529,529.5,529,529.5,30
20161201|2016-06-12 23:00,13,529.75,530.25,529.75,530.25,45
20161201|2016-06-12 23:30,13,530.5,530.5,529.25,529.25,9
20161201|2016-06-13 00:00,13,529,529.25,529,529,3
20161201|2016-06-13 00:30,13,530,530.25,530,530.25,3
20161201|2016-06-13 01:00,13,529.25,529.25,529,529,12
20161201|2016-06-13 01:30,13,529.25,529.5,529,529.25,14
20161201|2016-06-13 02:00,13,529.5,529.75,529.25,529.75,19
20161201|2016-06-13 02:30,13,530,530.5,530,530.5,11
20161201|2016-06-13 03:00,13,530.5,531,530.5,531,10
20161201|2016-06-13 03:30,13,531,531,530.75,530.75,2
20161201|2016-06-13 04:00,13,531.25,531.25,529.75,529.75,15
20161201|2016-06-13 04:30,13,530,531,530,531,36
20161201|2016-06-13 05:00,13,531,531.75,530.5,530.5,163
20161201|2016-06-13 05:30,13,530,530,529.75,530,4
20161201|2016-06-13 06:00,13,529.75,530.5,529.75,530.5,15
20161201|2016-06-13 06:30,13,531,531.75,531,531.5,102
20161201|2016-06-13 07:00,13,531.75,532.25,529.75,529.75,174
20161201|2016-06-13 07:30,13,529.75,530.25,529,530.25,77
20161201|2016-06-13 08:30,13,530,533.25,527,532.5,781
20161201|2016-06-13 09:00,13,533.25,533.5,531.75,532.75,470
20161201|2016-06-13 09:30,13,532.75,533.5,529,529,638
20161201|2016-06-13 10:00,13,528.5,528.5,525,528.25,703
20161201|2016-06-13 10:30,13,528.5,530,527.25,528.5,244
20161201|2016-06-13 11:00,13,528,528.5,526.75,528.5,164
20161201|2016-06-13 11:30,13,528.5,528.75,525,525,304
20161201|2016-06-13 12:00,13,525.25,526.5,523,526.5,797
20161201|2016-06-13 12:30,13,525,525.75,523.75,525.75,154
20161201|2016-06-13 13:00,13,525.25,526.5,522.75,524,413
20161201|2016-06-13 19:00,14,523.75,524.5,523.25,524.25,186
20161201|2016-06-13 19:30,14,524.25,524.25,521.75,522,471
20161201|2016-06-13 20:00,14,522.25,522.25,519,519.5,342
20161201|2016-06-13 20:30,14,519.5,520,519,519.25,37
20161201|2016-06-13 21:00,14,519,519.25,519,519.25,2
20161201|2016-06-13 21:30,14,518.75,519.5,518.5,518.5,30
20161201|2016-06-13 22:00,14,518.5,518.75,517.75,518,41
20161201|2016-06-13 22:30,14,518,518.5,518,518.5,4
20161201|2016-06-13 23:00,14,518.5,519,518.25,519,16
20161201|2016-06-14 00:00,14,519.5,519.5,519.5,519.5,4
20161201|2016-06-14 00:30,14,520,520,520,520,1
20161201|2016-06-14 01:00,14,519.75,520.25,519.75,520,18
20161201|2016-06-14 01:30,14,519.5,520.25,519.5,519.75,11
20161201|2016-06-14 02:00,14,519.5,519.5,518.5,518.5,32
20161201|2016-06-14 02:30,14,518.25,518.5,518.25,518.5,30
20161201|2016-06-14 03:00,14,518.25,519,518.25,518.75,29
20161201|2016-06-14 03:30,14,518.75,518.75,518,518,47
20161201|2016-06-14 04:00,14,518.25,518.5,517.25,517.25,292
20161201|2016-06-14 04:30,14,517.25,518,517,517,115
20161201|2016-06-14 05:00,14,517.25,518.25,517.25,518.25,116
20161201|2016-06-14 05:30,14,517.5,519.5,517.5,519.25,100
20161201|2016-06-14 06:00,14,519.5,519.5,519,519.25,15
20161201|2016-06-14 06:30,14,519.25,522,519.25,522,79
20161201|2016-06-14 07:00,14,522,523.25,521.5,522.75,100
20161201|2016-06-14 07:30,14,522.75,522.75,522,522.25,77
20161201|2016-06-14 08:30,14,522.5,525.5,519.25,519.25,1129
20161201|2016-06-14 09:00,14,519,519.75,516.5,517.5,578
20161201|2016-06-14 09:30,14,518.5,519,514.25,515.25,822
20161201|2016-06-14 10:00,14,515,517.5,514.5,517.25,438
20161201|2016-06-14 10:30,14,517,519.5,516.75,519,331
20161201|2016-06-14 11:00,14,519.5,519.5,517.5,517.5,373
20161201|2016-06-14 11:30,14,517.25,520.25,517,520,545
20161201|2016-06-14 12:00,14,520,521.5,519.5,520.25,504
20161201|2016-06-14 12:30,14,520,521,518,519.25,351
20161201|2016-06-14 13:00,14,519.5,520.75,517.5,520.5,483
20161201|2016-06-14 19:00,15,518.25,518.5,516.5,517.5,58
20161201|2016-06-14 19:30,15,518,518.75,518,518.75,16
20161201|2016-06-14 20:00,15,518.75,520.25,518.5,520.25,47
20161201|2016-06-14 20:30,15,520.25,520.25,519.75,520,26
20161201|2016-06-14 21:00,15,519.25,519.25,519.25,519.25,1
20161201|2016-06-14 21:30,15,519.25,519.25,518.75,518.75,8
20161201|2016-06-14 22:00,15,518.5,518.5,518,518,9
20161201|2016-06-14 22:30,15,518,518.25,518,518,19
20161201|2016-06-14 23:00,15,518,518.25,518,518.25,12
20161201|2016-06-14 23:30,15,518.5,518.5,518.25,518.25,2
20161201|2016-06-15 00:00,15,518.5,518.5,518.5,518.5,2
20161201|2016-06-15 00:30,15,518.25,518.5,518.25,518.5,17
20161201|2016-06-15 01:00,15,518.25,521.25,518.25,521.25,164
20161201|2016-06-15 01:30,15,521.25,521.5,521,521,63
20161201|2016-06-15 02:00,15,521.25,522,521.25,521.75,41
20161201|2016-06-15 02:30,15,522,522.75,522,522.75,26
20161201|2016-06-15 03:00,15,522.75,523.25,522.5,523.25,44
20161201|2016-06-15 03:30,15,523,523,522.25,522.5,50
20161201|2016-06-15 04:00,15,522.25,522.25,522,522,13
20161201|2016-06-15 04:30,15,522,522,520.75,521,18
20161201|2016-06-15 05:00,15,520.5,520.75,520.5,520.75,10
20161201|2016-06-15 05:30,15,521.25,522.5,521.25,522.25,124
20161201|2016-06-15 06:00,15,522.25,522.25,520.75,521.5,87
20161201|2016-06-15 06:30,15,521.75,523,521.75,523,69
20161201|2016-06-15 07:00,15,523,523.5,522.25,522.75,153
20161201|2016-06-15 07:30,15,522.75,523,522.75,523,35
20161201|2016-06-15 08:30,15,523.5,524.5,516.75,520.5,1406
20161201|2016-06-15 09:00,15,520.5,520.5,517,517.5,504
20161201|2016-06-15 09:30,15,517.75,518.75,513.5,515.25,864
20161201|2016-06-15 10:00,15,515.5,516,513,513.75,422
20161201|2016-06-15 10:30,15,513.75,515.5,513,515,561
20161201|2016-06-15 11:00,15,515,516.25,513.5,513.5,1023
20161201|2016-06-15 11:30,15,513.25,514.75,512.75,514.25,420
20161201|2016-06-15 12:00,15,514.5,514.5,512.5,513,517
20161201|2016-06-15 12:30,15,513,513.75,512.5,513.25,592
20161201|2016-06-15 13:00,15,513,514.25,509.75,510.75,1068
20161201|2016-06-15 19:00,16,510,511.25,508.25,509.5,154
20161201|2016-06-15 19:30,16,509.5,510,509.25,509.5,24
20161201|2016-06-15 20:00,16,509.5,509.5,507.5,508,139
20161201|2016-06-15 20:30,16,508,508,507.5,508,63
20161201|2016-06-15 21:00,16,508.25,508.5,508,508.25,68
20161201|2016-06-15 21:30,16,507.75,507.75,507.5,507.75,33
20161201|2016-06-15 22:00,16,507.75,508,507.75,507.75,13
20161201|2016-06-15 22:30,16,507.5,508,507.25,508,37
20161201|2016-06-16 00:00,16,508.25,508.25,507.75,507.75,22
20161201|2016-06-16 00:30,16,507.75,508,507.5,507.5,16
20161201|2016-06-16 01:00,16,507.75,508,507.5,507.5,15
20161201|2016-06-16 01:30,16,507.5,508,507.5,507.75,98
20161201|2016-06-16 02:00,16,507.5,507.5,507.5,507.5,33
20161201|2016-06-16 02:30,16,507.5,507.5,507.25,507.25,92
20161201|2016-06-16 03:00,16,507.5,508.25,507.5,508.25,12
20161201|2016-06-16 03:30,16,508.25,508.5,508.25,508.25,34
20161201|2016-06-16 04:00,16,508.25,509.25,508.25,509.25,115
20161201|2016-06-16 04:30,16,509,509,509,509,14
20161201|2016-06-16 05:00,16,509,509.5,508.25,509.5,189
20161201|2016-06-16 05:30,16,509.25,510,509,510,55
20161201|2016-06-16 06:00,16,510,510,509.25,509.25,69
20161201|2016-06-16 06:30,16,509.25,509.25,508.25,509.25,285
20161201|2016-06-16 07:00,16,509,511.25,508.5,511.25,299
20161201|2016-06-16 07:30,16,510.5,511.25,510.25,511,56
20161201|2016-06-16 08:30,16,510.25,511,503.75,504.75,2089
20161201|2016-06-16 09:00,16,504.5,506.25,503,505.5,993
20161201|2016-06-16 09:30,16,505.25,507,504.5,506.5,638
20161201|2016-06-16 10:00,16,506.5,509,505.25,508.25,917
20161201|2016-06-16 10:30,16,508.25,511,507.75,509.25,840
20161201|2016-06-16 11:00,16,508.75,509.5,505.25,505.25,703
20161201|2016-06-16 11:30,16,505.5,507.75,505.25,507.25,1096
20161201|2016-06-16 12:00,16,507.5,508.75,507,507.5,374
20161201|2016-06-16 12:30,16,507.25,507.25,505.5,505.75,286
20161201|2016-06-16 13:00,16,505.25,506,503.5,505.25,1059
20161201|2016-06-16 19:00,17,505.5,508,504.25,507.5,96
20161201|2016-06-16 19:30,17,508,508.75,508,508.75,20
20161201|2016-06-16 20:00,17,509,509,507.5,507.75,31
20161201|2016-06-16 20:30,17,507.75,507.75,507.25,507.25,98
20161201|2016-06-16 21:00,17,507.5,509,507.5,508.25,63
20161201|2016-06-16 21:30,17,509,509,508.75,509,6
20161201|2016-06-16 22:00,17,509.25,509.25,508.5,508.5,14
20161201|2016-06-16 22:30,17,508.75,508.75,508,508,34
20161201|2016-06-16 23:00,17,508,508.5,508,508.5,21
20161201|2016-06-17 00:00,17,508.75,508.75,508.75,508.75,26
20161201|2016-06-17 00:30,17,508,508.25,507.75,508.25,87
20161201|2016-06-17 01:00,17,508,509.25,508,508.75,12
20161201|2016-06-17 01:30,17,509,509.25,508.5,509.25,32
20161201|2016-06-17 02:00,17,509.75,509.75,509.5,509.75,31
20161201|2016-06-17 02:30,17,510.75,510.75,509.75,509.75,47
20161201|2016-06-17 03:00,17,509.75,509.75,507.75,507.75,53
20161201|2016-06-17 03:30,17,508,508.25,507.5,507.5,54
20161201|2016-06-17 04:00,17,507.25,507.25,506.5,507,50
20161201|2016-06-17 04:30,17,507.75,508.5,507.5,508,38
20161201|2016-06-17 05:00,17,507.75,509.5,507.75,509.5,44
20161201|2016-06-17 05:30,17,509.5,510,507.75,508.5,59
20161201|2016-06-17 06:00,17,509,510,509,510,27
20161201|2016-06-17 06:30,17,510,510.5,509.5,509.75,50
20161201|2016-06-17 07:00,17,510,510,509.5,509.75,76
20161201|2016-06-17 07:30,17,509.5,511,509.5,509.75,303
20161201|2016-06-17 08:30,17,510.25,512.5,507.5,508.5,995
20161201|2016-06-17 09:00,17,508.5,508.5,506,506,708
20161201|2016-06-17 09:30,17,506,507,504.5,505.25,557
20161201|2016-06-17 10:00,17,505.5,506.75,504.5,506.25,378
20161201|2016-06-17 10:30,17,506.25,508.5,506,507,369
20161201|2016-06-17 11:00,17,506.75,510,506.75,508.75,390
20161201|2016-06-17 11:30,17,509,509.5,507.5,507.75,349
20161201|2016-06-17 12:00,17,507.75,510.25,507.5,510.25,277
20161201|2016-06-17 12:30,17,510.25,510.5,508.75,510.5,376
20161201|2016-06-17 13:00,17,510.5,514,510,513.5,983
20161201|2016-06-19 19:00,20,513,513,507,509.25,311
20161201|2016-06-19 19:30,20,509.25,509.75,509,509.5,29
20161201|2016-06-19 20:00,20,509.5,509.5,508.75,509.5,31
20161201|2016-06-19 20:30,20,509.25,509.25,509.25,509.25,3
20161201|2016-06-19 21:00,20,509.25,509.25,509,509,4
20161201|2016-06-19 21:30,20,509,509,508.5,508.75,10
20161201|2016-06-19 22:00,20,509.25,509.25,509.25,509.25,3
20161201|2016-06-19 22:30,20,509.25,509.5,509.25,509.5,6
20161201|2016-06-19 23:00,20,509.25,509.25,509,509,6
20161201|2016-06-19 23:30,20,509.5,509.75,509.5,509.75,10
20161201|2016-06-20 00:00,20,509.5,509.5,509.5,509.5,1
20161201|2016-06-20 00:30,20,509.5,509.75,509.25,509.75,21
20161201|2016-06-20 01:00,20,509.75,509.75,509.75,509.75,4
20161201|2016-06-20 01:30,20,509.75,510.25,509.75,510.25,32
20161201|2016-06-20 02:00,20,510,511.5,510,511.5,87
20161201|2016-06-20 02:30,20,511.25,511.25,511,511.25,9
20161201|2016-06-20 03:00,20,511,511,510.5,510.75,37
20161201|2016-06-20 03:30,20,510.75,510.75,509.5,509.75,40
20161201|2016-06-20 04:00,20,510,510,508.75,509,121
20161201|2016-06-20 04:30,20,508.75,509.25,508.5,508.5,132
20161201|2016-06-20 05:00,20,509.25,509.25,509.25,509.25,1
20161201|2016-06-20 05:30,20,509,509.25,508.75,509.25,36
20161201|2016-06-20 06:00,20,509.25,509.25,508.5,508.5,8
20161201|2016-06-20 06:30,20,508.5,508.5,508,508,40
20161201|2016-06-20 07:00,20,509.25,509.5,508.75,508.75,61
20161201|2016-06-20 07:30,20,509.25,509.75,509.25,509.5,86
20161201|2016-06-20 08:30,20,509.75,511.25,507.5,511,925
20161201|2016-06-20 09:00,20,511,511.75,509.25,509.75,567
20161201|2016-06-20 09:30,20,509.5,510.25,507.75,509.75,435
20161201|2016-06-20 10:00,20,510,512.5,509,512.5,513
20161201|2016-06-20 10:30,20,512.25,512.75,511,512.25,744
20161201|2016-06-20 11:00,20,512.5,512.5,510.75,511.25,253
20161201|2016-06-20 11:30,20,511.75,512,510.25,510.75,187
20161201|2016-06-20 12:00,20,510.5,510.75,509.75,509.75,145
20161201|2016-06-20 12:30,20,510,510,508.5,509,141
20161201|2016-06-20 13:00,20,509.25,509.25,506.5,508.75,733
20161201|2016-06-20 19:00,21,507.75,510.25,507.5,509.25,82
20161201|2016-06-20 19:30,21,508.75,508.75,507.25,507.5,23
20161201|2016-06-20 20:00,21,507.5,508.25,507.5,508.25,9
20161201|2016-06-20 20:30,21,508,508.25,508,508.25,5
20161201|2016-06-20 21:00,21,508.25,509.25,508.25,509,94
20161201|2016-06-20 21:30,21,509,509.25,509,509,19
20161201|2016-06-20 22:00,21,509,509,508.75,508.75,28
20161201|2016-06-20 22:30,21,508.25,508.25,508.25,508.25,6
20161201|2016-06-20 23:00,21,508.25,508.5,508.25,508.25,6
20161201|2016-06-20 23:30,21,508.25,508.25,508.25,508.25,3
20161201|2016-06-21 00:00,21,508,508,508,508,1
20161201|2016-06-21 00:30,21,508,508,507.5,507.5,41
20161201|2016-06-21 01:00,21,508.25,508.25,508.25,508.25,48
20161201|2016-06-21 01:30,21,508.25,508.75,507.75,508.75,25
20161201|2016-06-21 02:00,21,508.75,508.75,508.75,508.75,6
20161201|2016-06-21 02:30,21,508.75,510,508.75,510,57
20161201|2016-06-21 03:00,21,510.25,511,510,510,55
20161201|2016-06-21 03:30,21,509.75,509.75,507.75,508.5,56
20161201|2016-06-21 04:00,21,508.5,509.5,508.5,509.25,15
20161201|2016-06-21 04:30,21,509.25,509.25,509,509,47
20161201|2016-06-21 05:00,21,509,509,508.5,508.5,18
20161201|2016-06-21 05:30,21,508.25,508.25,507.5,507.75,44
20161201|2016-06-21 06:00,21,507.75,508.5,507.75,508.5,52
20161201|2016-06-21 06:30,21,508.5,509,507.25,507.25,28
20161201|2016-06-21 07:00,21,507,507,504.75,504.75,341
20161201|2016-06-21 07:30,21,504.75,505.25,503,503,615
20161201|2016-06-21 08:30,21,503,504,499.25,502,2586
20161201|2016-06-21 09:00,21,501.75,502.5,500,501,1042
20161201|2016-06-21 09:30,21,501,502,500.25,500.75,916
20161201|2016-06-21 10:00,21,500.5,502,499.75,500.25,713
20161201|2016-06-21 10:30,21,500,500,499,499.75,1070
20161201|2016-06-21 11:00,21,500,500,496.5,499.25,1492
20161201|2016-06-21 11:30,21,499,499.5,497,497.75,445
20161201|2016-06-21 12:00,21,498,498.25,496,497,674
20161201|2016-06-21 12:30,21,497,497.5,495.75,495.75,704
20161201|2016-06-21 13:00,21,495.75,496,492,494.5,2565
20161201|2016-06-21 19:00,22,494,494.75,493.5,494.25,308
20161201|2016-06-21 19:30,22,494.5,495,494.5,494.75,31
20161201|2016-06-21 20:00,22,494.75,496.75,494.75,496.75,38
20161201|2016-06-21 20:30,22,496.25,496.75,496.25,496.5,44
20161201|2016-06-21 21:00,22,497,497.5,497,497,56
20161201|2016-06-21 21:30,22,497,497,497,497,73
20161201|2016-06-21 22:00,22,496.5,496.5,496,496,76
20161201|2016-06-21 22:30,22,496.25,496.25,496,496,62
20161201|2016-06-21 23:00,22,496,496,495.75,495.75,94
20161201|2016-06-21 23:30,22,496,496.5,496,496.25,8
20161201|2016-06-22 00:30,22,496.25,496.25,496.25,496.25,12
20161201|2016-06-22 01:00,22,496,497,496,496.5,71
20161201|2016-06-22 01:30,22,497,498,496.75,497.75,123
20161201|2016-06-22 02:00,22,498,498.5,497.5,497.5,56
20161201|2016-06-22 02:30,22,497.5,497.75,496.5,496.5,106
20161201|2016-06-22 03:00,22,496.5,497.25,496.5,497.25,33
20161201|2016-06-22 03:30,22,496.75,497,495.5,495.75,161
20161201|2016-06-22 04:00,22,496,496,495,495.25,47
20161201|2016-06-22 04:30,22,495.75,495.75,495.25,495.5,23
20161201|2016-06-22 05:00,22,495.5,495.5,495.5,495.5,2
20161201|2016-06-22 05:30,22,496,497.5,496,497.5,30
20161201|2016-06-22 06:00,22,497.75,498,497.5,497.5,61
20161201|2016-06-22 06:30,22,497.75,499,497.5,498.25,120
20161201|2016-06-22 07:00,22,498,498,497.25,497.75,42
20161201|2016-06-22 07:30,22,497.75,498,495.75,496.25,153
20161201|2016-06-22 08:30,22,495.5,498,495,496.75,793
20161201|2016-06-22 09:00,22,496.75,497,494.25,495.5,730
20161201|2016-06-22 09:30,22,495,495.75,494.5,494.75,505
20161201|2016-06-22 10:00,22,494.75,495.25,493.75,494.75,738
20161201|2016-06-22 10:30,22,494.75,494.75,493.5,494.5,346
20161201|2016-06-22 11:00,22,494.5,494.75,493,494.5,1135
20161201|2016-06-22 11:30,22,494.5,495,493.25,493.75,456
20161201|2016-06-22 12:00,22,493.75,494,493,493.5,276
20161201|2016-06-22 12:30,22,493.5,493.75,493,493.5,586
20161201|2016-06-22 13:00,22,493.25,493.75,492.25,493.5,875
20161201|2016-06-22 19:00,23,492.25,494.5,492.25,493.5,109
20161201|2016-06-22 19:30,23,493.25,493.25,492.5,493,18
20161201|2016-06-22 20:00,23,493,493.5,493,493.25,24
20161201|2016-06-22 20:30,23,493.25,493.25,493.25,493.25,5
20161201|2016-06-22 21:00,23,494,494,494,494,37
20161201|2016-06-22 21:30,23,494,494.25,493.5,493.75,15
20161201|2016-06-22 22:00,23,493.25,493.25,493,493,3
20161201|2016-06-22 22:30,23,493,493,492.75,493,10
20161201|2016-06-22 23:00,23,493,493,492.5,492.5,51
20161201|2016-06-22 23:30,23,492.5,492.75,492.5,492.5,18
20161201|2016-06-23 00:00,23,492.25,492.5,492.25,492.5,95
20161201|2016-06-23 00:30,23,492.75,493.25,492.75,493.25,23
20161201|2016-06-23 01:00,23,493.5,493.5,492.75,492.75,20
20161201|2016-06-23 01:30,23,492.75,492.75,492,492,88
20161201|2016-06-23 02:00,23,492.25,493.75,492.25,493,183
20161201|2016-06-23 02:30,23,492.5,493,492,492.25,83
20161201|2016-06-23 03:00,23,492.25,493.25,492,492.75,137
20161201|2016-06-23 03:30,23,492.75,493.5,492.75,493.5,124
20161201|2016-06-23 04:00,23,493.5,494.75,493.5,494,62
20161201|2016-06-23 04:30,23,493.75,494.5,493.5,494.5,131
20161201|2016-06-23 05:00,23,494.25,494.75,494.25,494.75,29
20161201|2016-06-23 05:30,23,494.75,495.25,494.75,495,84
20161201|2016-06-23 06:00,23,495,495.25,494.75,494.75,25
20161201|2016-06-23 06:30,23,494.75,494.75,494.25,494.25,16
20161201|2016-06-23 07:00,23,494.5,495,494.5,494.75,66
20161201|2016-06-23 07:30,23,494.5,494.5,493,494.25,258
20161201|2016-06-23 08:30,23,493,494,490.5,490.75,1713
20161201|2016-06-23 09:00,23,490.5,491.25,488.25,488.5,1783
20161201|2016-06-23 09:30,23,488.5,489.5,487.5,488.75,1326
20161201|2016-06-23 10:00,23,488.75,491.75,488.75,491.25,670
20161201|2016-06-23 10:30,23,491.25,492,489.75,490.5,257
20161201|2016-06-23 11:00,23,490.5,491,489.5,489.75,437
20161201|2016-06-23 11:30,23,490,490.5,488.5,488.5,352
20161201|2016-06-23 12:00,23,488.25,488.75,488,488,190
20161201|2016-06-23 12:30,23,488,488.25,486.5,486.75,717
20161201|2016-06-23 13:00,23,486.75,487.5,485.25,486.25,1260
20161201|2016-06-23 19:00,24,485,486.25,485,485.25,475
20161201|2016-06-23 19:30,24,485.75,486,485.5,485.75,28
20161201|2016-06-23 20:00,24,486,486,484.5,485,400
20161201|2016-06-23 20:30,24,485,486,485,485.5,80
20161201|2016-06-23 21:00,24,485.5,486,485.25,485.25,18
20161201|2016-06-23 21:30,24,485.75,485.75,482.5,482.5,370
20161201|2016-06-23 22:00,24,482.5,482.5,480,480.75,640
20161201|2016-06-23 22:30,24,480.5,480.5,475,476,382
20161201|2016-06-23 23:00,24,475.5,477.5,475,477.5,230
20161201|2016-06-23 23:30,24,477.75,478.75,477,477.25,176
20161201|2016-06-24 00:00,24,477.5,477.5,473.25,475.25,366
20161201|2016-06-24 00:30,24,476.5,479,474.5,479,453
20161201|2016-06-24 01:00,24,479,480,478.25,479.25,321
20161201|2016-06-24 01:30,24,479,479.5,478.5,479.5,55
20161201|2016-06-24 02:00,24,479,480.5,478.25,478.25,357
20161201|2016-06-24 02:30,24,479.75,481.75,479.75,481.75,155
20161201|2016-06-24 03:00,24,481.5,481.75,480.75,481.5,234
20161201|2016-06-24 03:30,24,481.5,481.5,479.75,479.75,275
20161201|2016-06-24 04:00,24,479.75,480.25,478.75,479,134
20161201|2016-06-24 04:30,24,479.25,479.5,478.75,479.5,34
20161201|2016-06-24 05:00,24,479.25,480.25,479,480,14
20161201|2016-06-24 05:30,24,480.5,480.5,479,479,265
20161201|2016-06-24 06:00,24,479.5,482,479,481.25,307
20161201|2016-06-24 06:30,24,481.25,481.5,479,479,136
20161201|2016-06-24 07:00,24,479,479.75,477.75,479,303
20161201|2016-06-24 07:30,24,479,480,478.5,478.5,84
20161201|2016-06-24 08:30,24,478.25,480.25,476.5,478.5,1913
20161201|2016-06-24 09:00,24,478.25,480.5,477.5,479.5,895
20161201|2016-06-24 09:30,24,479.5,482.75,479,479,1616
20161201|2016-06-24 10:00,24,479.25,481.5,478.75,481.25,650
20161201|2016-06-24 10:30,24,480.75,482.25,480.75,481.75,417
20161201|2016-06-24 11:00,24,481.5,481.5,479.75,480.25,546
20161201|2016-06-24 11:30,24,480.5,481.25,478.5,478.5,373
20161201|2016-06-24 12:00,24,478.5,480,478.25,479.75,635
20161201|2016-06-24 12:30,24,479.5,480.75,479.25,480,427
20161201|2016-06-24 13:00,24,480,485.5,480,485,1100
20161201|2016-06-26 19:00,27,484.5,484.5,482.5,484,618
20161201|2016-06-26 19:30,27,484,484,483,484,86
20161201|2016-06-26 20:00,27,483.75,485.75,483.5,484,127
20161201|2016-06-26 20:30,27,484,485.75,483.75,484.75,64
20161201|2016-06-26 21:00,27,485.25,485.25,483.75,484,29
20161201|2016-06-26 21:30,27,484.25,484.5,484.25,484.5,10
20161201|2016-06-26 22:00,27,484.25,484.25,484,484,8
20161201|2016-06-26 22:30,27,484.25,484.5,484.25,484.25,11
20161201|2016-06-26 23:00,27,484.5,484.5,484.25,484.25,4
20161201|2016-06-26 23:30,27,484,484.5,484,484.5,14
20161201|2016-06-27 00:00,27,484.75,484.75,484.5,484.5,4
20161201|2016-06-27 00:30,27,484.25,485,484.25,485,27
20161201|2016-06-27 01:00,27,485.75,488,485.75,488,100
20161201|2016-06-27 01:30,27,487.5,489,487.25,488.75,148
20161201|2016-06-27 02:00,27,488.75,488.75,487,487.25,76
20161201|2016-06-27 02:30,27,487.5,488.5,487.25,488.5,18
20161201|2016-06-27 03:00,27,488,489.25,488,488.25,71
20161201|2016-06-27 03:30,27,488.25,488.25,487.5,488.25,172
20161201|2016-06-27 04:00,27,488.5,489,487.25,487.25,88
20161201|2016-06-27 04:30,27,487,487.5,487,487,46
20161201|2016-06-27 05:00,27,487.25,487.25,486.5,486.5,38
20161201|2016-06-27 05:30,27,486.25,486.5,486.25,486.25,39
20161201|2016-06-27 06:00,27,486.25,486.5,485.75,486.25,144
20161201|2016-06-27 06:30,27,486,486.5,485,485,137
20161201|2016-06-27 07:00,27,485.25,487.5,485.25,487,231
20161201|2016-06-27 07:30,27,487,487.5,486,486,168
20161201|2016-06-27 08:30,27,484.75,488.75,482.5,483.5,2602
20161201|2016-06-27 09:00,27,483.5,483.5,480,480.5,641
20161201|2016-06-27 09:30,27,480.75,481.25,480,480.25,1966
20161201|2016-06-27 10:00,27,480.25,480.5,479,479.5,752
20161201|2016-06-27 10:30,27,479.25,480.25,479,480.25,355
20161201|2016-06-27 11:00,27,480.5,482.25,480.5,481.25,510
20161201|2016-06-27 11:30,27,481.5,482,479,479,869
20161201|2016-06-27 12:00,27,479,479.75,479,479.25,215
20161201|2016-06-27 12:30,27,479.5,479.5,478,478.25,744
20161201|2016-06-27 13:00,27,478.25,479,477.25,477.75,1247
20161201|2016-06-27 19:00,28,477.25,477.75,475.75,476.25,264
20161201|2016-06-27 19:30,28,476,476.5,475.75,476.5,102
20161201|2016-06-27 20:00,28,476.5,476.5,476,476.25,21
20161201|2016-06-27 20:30,28,476.25,477.5,476.25,477.25,147
20161201|2016-06-27 21:00,28,477.5,477.75,477,477.75,35
20161201|2016-06-27 21:30,28,477.5,479.25,477.5,479,71
20161201|2016-06-27 22:00,28,479,480,478.75,478.75,49
20161201|2016-06-27 22:30,28,479.25,479.5,479,479,34
20161201|2016-06-27 23:00,28,479,479.5,479,479.25,9
20161201|2016-06-27 23:30,28,479.75,480.25,479.5,480.25,24
20161201|2016-06-28 00:00,28,480.25,480.5,480.25,480.5,27
20161201|2016-06-28 00:30,28,480.25,480.5,480,480.5,31
20161201|2016-06-28 01:00,28,480,480.75,480,480.75,206
20161201|2016-06-28 01:30,28,480.75,480.75,480.25,480.5,81
20161201|2016-06-28 02:00,28,480.5,481.25,480,481.25,139
20161201|2016-06-28 02:30,28,481.5,483,481.5,482.75,102
20161201|2016-06-28 03:00,28,482.75,483,482.5,482.75,65
20161201|2016-06-28 03:30,28,483,483.75,483,483.25,193
20161201|2016-06-28 04:00,28,483.25,483.5,482.5,483,249
20161201|2016-06-28 04:30,28,483.25,483.5,482.25,482.75,80
20161201|2016-06-28 05:00,28,482.5,483.75,482.5,483.75,172
20161201|2016-06-28 05:30,28,483.75,484.5,483.5,483.75,99
20161201|2016-06-28 06:00,28,484,485.5,483.5,485,234
20161201|2016-06-28 06:30,28,484.75,487,484,484.25,247
20161201|2016-06-28 07:00,28,484,485.75,483,485.5,169
20161201|2016-06-28 07:30,28,485.25,485.75,485.25,485.5,81
20161201|2016-06-28 08:30,28,485.5,486,482.5,483.25,1254
20161201|2016-06-28 09:00,28,483,483.25,479.75,479.75,1545
20161201|2016-06-28 09:30,28,479.5,483,479,481.75,1259
20161201|2016-06-28 10:00,28,482,482,479.5,479.5,823
20161201|2016-06-28 10:30,28,479.5,481,478.75,480.25,500
20161201|2016-06-28 11:00,28,480.25,481,479.25,479.5,499
20161201|2016-06-28 11:30,28,479.5,480.75,478.25,479.25,703
20161201|2016-06-28 12:00,28,479,479.75,478.75,479,543
20161201|2016-06-28 12:30,28,478.75,478.75,476.5,478,331
20161201|2016-06-28 13:00,28,477.75,479.5,476,476.25,518
20161201|2016-06-28 19:00,29,476.25,478.75,476,478.5,198
20161201|2016-06-28 19:30,29,478.5,478.75,478,478,24
20161201|2016-06-28 20:00,29,478.25,479,477.75,477.75,22
20161201|2016-06-28 20:30,29,477.75,479,477.75,478.75,52
20161201|2016-06-28 21:00,29,478.75,479.25,478.75,479,12
20161201|2016-06-28 21:30,29,479.25,479.75,478.5,478.5,114
20161201|2016-06-28 22:00,29,477.75,478.25,477,478,36
20161201|2016-06-28 22:30,29,478.25,478.25,478,478,3
20161201|2016-06-28 23:00,29,478,478,477,477.25,61
20161201|2016-06-28 23:30,29,477.5,477.5,477.5,477.5,4
20161201|2016-06-29 00:00,29,477.75,478.25,477.75,478.25,12
20161201|2016-06-29 00:30,29,478.25,478.5,477.75,478.5,17
20161201|2016-06-29 01:00,29,478.5,479,478.5,478.5,19
20161201|2016-06-29 01:30,29,478.75,479.5,478.5,479,20
20161201|2016-06-29 02:00,29,478.75,480.5,478.75,480.5,32
20161201|2016-06-29 02:30,29,480,480,478.25,478.25,74
20161201|2016-06-29 03:00,29,478.25,479.5,478.25,479,127
20161201|2016-06-29 03:30,29,478.75,480.25,478.5,478.75,60
20161201|2016-06-29 04:00,29,478.75,479,478.75,478.75,15
20161201|2016-06-29 04:30,29,478.5,479,478.5,479,4
20161201|2016-06-29 05:00,29,478.75,478.75,476.25,477.75,187
20161201|2016-06-29 05:30,29,477.25,478.5,476.75,477.5,172
20161201|2016-06-29 06:00,29,477.75,478.75,477.75,478.25,39
20161201|2016-06-29 06:30,29,478,478.25,477.5,478,69
20161201|2016-06-29 07:00,29,478,478.75,476.75,478.5,223
20161201|2016-06-29 07:30,29,478.75,479.5,478.25,479,50
20161201|2016-06-29 08:30,29,477.5,479,474,474,2495
20161201|2016-06-29 09:00,29,474,474,470.75,471,2075
20161201|2016-06-29 09:30,29,470.75,473.25,470.5,472.5,1169
20161201|2016-06-29 10:00,29,472.5,472.75,471.25,472,1118
20161201|2016-06-29 10:30,29,472,472,470.75,471,561
20161201|2016-06-29 11:00,29,470.75,471,468.25,468.5,1432
20161201|2016-06-29 11:30,29,468.5,469,465.75,467,1555
20161201|2016-06-29 12:00,29,467,469,466,468.75,971
20161201|2016-06-29 12:30,29,468.75,469,465.75,466.5,774
20161201|2016-06-29 13:00,29,466.25,467,464.75,465.5,1417
20161201|2016-06-29 19:00,30,466.25,466.75,465.5,465.75,168
20161201|2016-06-29 19:30,30,465.25,466.25,465.25,466,111
20161201|2016-06-29 20:00,30,466.25,466.25,465.75,465.75,132
20161201|2016-06-29 20:30,30,465.5,465.5,464,464.75,64
20161201|2016-06-29 21:00,30,465,466.25,465,465.5,71
20161201|2016-06-29 21:30,30,465.5,466,465.25,465.5,7
20161201|2016-06-29 22:00,30,465.25,466,465.25,465.5,108
20161201|2016-06-29 22:30,30,465.5,465.75,465.5,465.75,7
20161201|2016-06-29 23:00,30,465.75,465.75,465.5,465.5,7
20161201|2016-06-29 23:30,30,465.75,466.25,465.5,466,130
20161201|2016-06-30 00:00,30,466.25,466.25,465.75,466,48
20161201|2016-06-30 00:30,30,466,466.5,466,466.25,19
20161201|2016-06-30 01:00,30,466,466.75,466,466.5,124
20161201|2016-06-30 01:30,30,466.75,466.75,466.5,466.5,6
20161201|2016-06-30 02:00,30,466.75,467.25,466.25,467.25,53
20161201|2016-06-30 02:30,30,467,468,467,468,66
20161201|2016-06-30 03:00,30,467.75,468.5,467.5,468,175
20161201|2016-06-30 03:30,30,468,468.5,467.75,468.25,195
20161201|2016-06-30 04:00,30,468.25,469,468,468.5,323
20161201|2016-06-30 04:30,30,468.75,468.75,468,468,92
20161201|2016-06-30 05:00,30,467.75,468.5,466.5,466.75,209
20161201|2016-06-30 05:30,30,466.75,467.75,466.5,466.5,233
20161201|2016-06-30 06:00,30,466.75,467.5,466.5,466.75,203
20161201|2016-06-30 06:30,30,466.75,467.5,466.75,467.25,116
20161201|2016-06-30 07:00,30,467.25,467.75,466.75,467.25,267
20161201|2016-06-30 07:30,30,467.25,468,467.25,467.75,191
20161201|2016-06-30 08:30,30,466.5,469,463.25,466.75,2993
20161201|2016-06-30 09:00,30,466.5,467.75,464.5,464.75,1002
20161201|2016-06-30 09:30,30,464.75,466,463.25,464.5,1904
20161201|2016-06-30 10:00,30,464.5,466,464.25,464.5,1517
20161201|2016-06-30 10:30,30,464.5,464.75,462.25,463.25,1434
20161201|2016-06-30 11:00,30,463.25,471.25,456.5,468.5,6480
20161201|2016-06-30 11:30,30,468.5,470.25,464.25,467.75,1947
20161201|2016-06-30 12:00,30,467.5,470.5,466,469.25,1026
20161201|2016-06-30 12:30,30,469.5,472.5,468.25,471.75,1091
20161201|2016-06-30 13:00,30,471.25,473,463.25,465.5,3069
20161201|2016-06-30 19:00,1,465.25,465.5,463.75,464.5,251
20161201|2016-06-30 19:30,1,464.5,464.5,462.75,463,118
20161201|2016-06-30 20:00,1,463,464,461.5,463.75,255
20161201|2016-06-30 20:30,1,463.75,463.75,462.5,462.75,139
20161201|2016-06-30 21:00,1,462.5,462.75,462.25,462.5,57
20161201|2016-06-30 21:30,1,463,463,462.5,462.75,54
20161201|2016-06-30 22:00,1,462.75,463.5,462.75,463,63
20161201|2016-06-30 22:30,1,463,463,462.5,462.5,111
20161201|2016-06-30 23:00,1,462.5,462.5,462.25,462.5,29
20161201|2016-06-30 23:30,1,462.25,462.5,462,462,52
20161201|2016-07-01 00:00,1,461.75,462.25,461.75,462,88
20161201|2016-07-01 00:30,1,462,462,461.75,461.75,44
20161201|2016-07-01 01:00,1,461.75,462.25,461.5,462,128
20161201|2016-07-01 01:30,1,462,463,461.75,461.75,66
20161201|2016-07-01 02:00,1,461.75,462.25,461.75,462,60
20161201|2016-07-01 02:30,1,461.75,461.75,461.25,461.75,69
20161201|2016-07-01 03:00,1,461.5,461.75,460.75,460.75,105
20161201|2016-07-01 03:30,1,461,461,460.5,460.5,317
20161201|2016-07-01 04:00,1,460.5,460.75,460,460.25,186
20161201|2016-07-01 04:30,1,460.5,460.75,460.25,460.25,221
20161201|2016-07-01 05:00,1,460.5,460.75,460.25,460.25,135
20161201|2016-07-01 05:30,1,460,460.25,459.75,459.75,31
20161201|2016-07-01 06:00,1,459.75,460.25,459.5,459.5,166
20161201|2016-07-01 06:30,1,459.75,460.75,459.75,460.75,117
20161201|2016-07-01 07:00,1,460.75,460.75,458.75,458.75,195
20161201|2016-07-01 07:30,1,458.75,459.75,458.5,459.75,183
20161201|2016-07-01 08:30,1,459.25,460.75,452.5,453,3711
20161201|2016-07-01 09:00,1,452.75,452.75,450.25,450.5,2916
20161201|2016-07-01 09:30,1,450.5,452.75,448,452.25,3199
20161201|2016-07-01 10:00,1,452.25,455.5,451.25,452.75,1802
20161201|2016-07-01 10:30,1,452.5,453.25,451,452.75,966
20161201|2016-07-01 11:00,1,452.5,454,450.25,450.75,898
20161201|2016-07-01 11:30,1,450.75,453.25,450.5,451.75,923
20161201|2016-07-01 12:00,1,452,452,450.25,451,510
20161201|2016-07-01 12:30,1,451,452.25,450.25,452.25,891
20161201|2016-07-01 13:00,1,452.25,454,449.75,449.75,2037
20161201|2016-07-05 08:30,5,451,452.5,441.5,445.25,7189
20161201|2016-07-05 09:00,5,445,445,438.5,439,2938
20161201|2016-07-05 09:30,5,439,443.25,436.25,440.25,2933
20161201|2016-07-05 10:00,5,440.5,444.25,440.5,442.5,1467
20161201|2016-07-05 10:30,5,442.5,444.75,440.5,442.75,1240
20161201|2016-07-05 11:00,5,442.75,443.75,440.75,443.25,1163
20161201|2016-07-05 11:30,5,443.25,446.75,442.25,446.25,813
20161201|2016-07-05 12:00,5,446.25,447.75,445,446.75,483
20161201|2016-07-05 12:30,5,446.5,450,446.5,449.25,644
20161201|2016-07-05 13:00,5,449.25,454.5,448.25,452,1388
20161201|2016-07-05 19:00,6,449.75,453,449.75,450.5,373
20161201|2016-07-05 19:30,6,450.5,451,450.5,450.5,55
20161201|2016-07-05 20:00,6,450.25,450.5,447.75,448.25,166
20161201|2016-07-05 20:30,6,448.25,454.25,448,452.5,552
20161201|2016-07-05 21:00,6,452.75,452.75,451,451.75,67
20161201|2016-07-05 21:30,6,452,452,451,451.25,56
20161201|2016-07-05 22:00,6,451.75,452.25,451.75,451.75,36
20161201|2016-07-05 22:30,6,451.75,451.75,451.75,451.75,13
20161201|2016-07-05 23:00,6,452.5,452.5,452.5,452.5,1
20161201|2016-07-05 23:30,6,452.5,452.75,452.5,452.75,4
20161201|2016-07-06 00:00,6,452.5,452.5,451.5,451.5,29
20161201|2016-07-06 00:30,6,452.25,452.5,452.25,452.5,5
20161201|2016-07-06 01:00,6,452.5,452.5,451.75,452,6
20161201|2016-07-06 01:30,6,451.5,451.5,450.5,451,51
20161201|2016-07-06 02:00,6,450.75,451.75,450.75,451.75,17
20161201|2016-07-06 02:30,6,452,452.25,451.5,451.75,49
20161201|2016-07-06 03:00,6,451.75,452,450.5,451,106
20161201|2016-07-06 03:30,6,451,451.25,448.75,449.5,227
20161201|2016-07-06 04:00,6,449.75,450.25,449.25,449.5,49
20161201|2016-07-06 04:30,6,449.25,449.75,448.75,449.25,121
20161201|2016-07-06 05:00,6,449,450,448.75,448.75,163
20161201|2016-07-06 05:30,6,448.75,449.25,448,448.5,51
20161201|2016-07-06 06:00,6,448.25,448.5,447.5,448.25,62
20161201|2016-07-06 06:30,6,448.25,448.25,446.5,446.5,251
20161201|2016-07-06 07:00,6,446.5,448,446.25,448,283
20161201|2016-07-06 07:30,6,447.75,447.75,447,447.5,109
20161201|2016-07-06 08:30,6,447.5,447.5,443.5,446,2050
20161201|2016-07-06 09:00,6,445.75,445.75,441.5,443,1569
20161201|2016-07-06 09:30,6,443,443.75,441,443.75,828
20161201|2016-07-06 10:00,6,444,444.75,442.75,443,686
20161201|2016-07-06 10:30,6,443,443,441,442.75,434
20161201|2016-07-06 11:00,6,442.75,444.5,442.75,444.5,613
20161201|2016-07-06 11:30,6,444.25,446.25,444,445.25,556
20161201|2016-07-06 12:00,6,445,446.5,445,446.5,397
20161201|2016-07-06 12:30,6,446.5,448.25,445.25,447,514
20161201|2016-07-06 13:00,6,447.25,451,446,447.25,1383
20161201|2016-07-06 19:00,7,448,451.25,448,451,323
20161201|2016-07-06 19:30,7,451.5,452,450.25,452,35
20161201|2016-07-06 20:00,7,451.25,451.25,449.75,450.5,65
20161201|2016-07-06 20:30,7,450,450.5,450,450,36
20161201|2016-07-06 21:00,7,449.75,450.5,449.75,450.25,16
20161201|2016-07-06 21:30,7,450,450.25,450,450,6
20161201|2016-07-06 22:00,7,450,450.25,450,450.25,8
20161201|2016-07-06 22:30,7,450,450.25,450,450,4
20161201|2016-07-06 23:00,7,450.25,450.5,450,450.5,33
20161201|2016-07-06 23:30,7,450.5,451.75,450.5,451.25,63
20161201|2016-07-07 00:00,7,451,451.5,451,451.5,4
20161201|2016-07-07 00:30,7,451.5,451.5,448.25,448.5,93
20161201|2016-07-07 01:00,7,448.5,450,447.75,448.75,131
20161201|2016-07-07 01:30,7,449.25,449.5,449,449.5,7
20161201|2016-07-07 02:00,7,449.5,450.75,449.5,450.75,22
20161201|2016-07-07 02:30,7,451.25,451.5,450.5,450.5,39
20161201|2016-07-07 03:00,7,449.75,450.5,449.75,450.5,35
20161201|2016-07-07 03:30,7,451.25,452,451.25,452,86
20161201|2016-07-07 04:00,7,452,452.5,450.5,450.75,314
20161201|2016-07-07 04:30,7,450.75,451,450.5,451,42
20161201|2016-07-07 05:00,7,450.75,451.25,450.5,450.5,104
20161201|2016-07-07 05:30,7,450.5,451,450,450,134
20161201|2016-07-07 06:00,7,450,450.75,450,450,131
20161201|2016-07-07 06:30,7,450,450.75,450,450.5,279
20161201|2016-07-07 07:00,7,451,455.25,451,454.5,664
20161201|2016-07-07 07:30,7,454.5,457.25,454.5,457.25,282
20161201|2016-07-07 08:30,7,457,458.25,453.25,454.75,2528
20161201|2016-07-07 09:00,7,455,455.25,451.5,452.5,1282
20161201|2016-07-07 09:30,7,452.5,453,449.75,451.25,946
20161201|2016-07-07 10:00,7,450.75,450.75,448.75,450.25,1063
20161201|2016-07-07 10:30,7,450,450,446.75,447.75,1129
20161201|2016-07-07 11:00,7,447.5,448.75,445.75,447,809
20161201|2016-07-07 11:30,7,446.25,447.5,445.25,446.5,517
20161201|2016-07-07 12:00,7,446.5,447.75,446,446.5,394
20161201|2016-07-07 12:30,7,446.25,447.5,446,446,346
20161201|2016-07-07 13:00,7,446,446.75,444.75,445,794
20161201|2016-07-07 19:00,8,445.5,448.25,445.5,447.5,278
20161201|2016-07-07 19:30,8,447.75,447.75,445.5,445.5,54
20161201|2016-07-07 20:00,8,446.25,446.5,444.5,444.5,56
20161201|2016-07-07 20:30,8,445.25,445.75,445,445.75,57
20161201|2016-07-07 21:00,8,446,446,445,445.25,111
20161201|2016-07-07 21:30,8,445.75,447.75,444.5,447.25,85
20161201|2016-07-07 22:00,8,447.25,447.75,447,447,54
20161201|2016-07-07 22:30,8,448,448,448,448,2
20161201|2016-07-07 23:00,8,448,448.25,448,448.25,8
20161201|2016-07-07 23:30,8,448.5,448.5,448.5,448.5,2
20161201|2016-07-08 00:00,8,448,448.25,448,448.25,3
20161201|2016-07-08 00:30,8,448.5,448.5,448,448,14
20161201|2016-07-08 01:00,8,447.75,449,447.75,448.5,14
20161201|2016-07-08 01:30,8,449.25,449.25,449,449,51
20161201|2016-07-08 02:00,8,449,450.5,448.75,450.25,90
20161201|2016-07-08 02:30,8,450,450.25,449.75,449.75,8
20161201|2016-07-08 03:00,8,449.75,451.25,449.75,450.75,125
20161201|2016-07-08 03:30,8,450.75,450.75,450.25,450.75,27
20161201|2016-07-08 04:00,8,450.5,450.5,448.5,449.25,161
20161201|2016-07-08 04:30,8,449.25,450,449.25,449.5,38
20161201|2016-07-08 05:00,8,449.5,450,449.25,449.75,59
20161201|2016-07-08 05:30,8,449.75,449.75,449.5,449.5,40
20161201|2016-07-08 06:00,8,449.25,449.5,449,449,27
20161201|2016-07-08 06:30,8,449,449.75,449,449.25,45
20161201|2016-07-08 07:00,8,449.5,450,449.25,450,63
20161201|2016-07-08 07:30,8,449.75,450.75,449.25,450,110
20161201|2016-07-08 08:30,8,450,455,448.25,454.25,1291
20161201|2016-07-08 09:00,8,454.25,458,453,454.75,1237
20161201|2016-07-08 09:30,8,454.75,459.5,454.5,457,1334
20161201|2016-07-08 10:00,8,457.5,459.5,457.25,459.25,682
20161201|2016-07-08 10:30,8,459,460.5,457.75,459.5,815
20161201|2016-07-08 11:00,8,459.5,459.75,454.5,456,930
20161201|2016-07-08 11:30,8,456,458.5,455.5,457.5,417
20161201|2016-07-08 12:00,8,457.5,459.75,457.5,458,553
20161201|2016-07-08 12:30,8,458,458.5,455.25,455.5,683
20161201|2016-07-08 13:00,8,455.25,458.25,454.5,458,1694
20161201|2016-07-10 19:00,11,458,460.5,457.75,458.25,524
20161201|2016-07-10 19:30,11,456.75,456.75,455.25,456,100
20161201|2016-07-10 20:00,11,456,457,454.75,455.75,116
20161201|2016-07-10 20:30,11,456.25,456.25,455.5,456,9
20161201|2016-07-10 21:00,11,455.75,456.25,455.75,456.25,7
20161201|2016-07-10 21:30,11,456.25,457,456.25,457,20
20161201|2016-07-10 22:00,11,457,457.25,456.75,457,17
20161201|2016-07-10 22:30,11,457.25,457.75,457.25,457.5,15
20161201|2016-07-10 23:00,11,457.75,458,457.75,458,22
20161201|2016-07-10 23:30,11,458,458,457.5,457.75,72
20161201|2016-07-11 00:00,11,457.75,457.75,457.5,457.75,24
20161201|2016-07-11 00:30,11,457.5,458,457.5,457.5,92
20161201|2016-07-11 01:00,11,457.5,457.5,457,457.25,36
20161201|2016-07-11 01:30,11,456.75,457.75,456.5,457.75,40
20161201|2016-07-11 02:00,11,457.75,459.25,457.75,458.5,92
20161201|2016-07-11 02:30,11,457,459.25,457,457.5,47
20161201|2016-07-11 03:00,11,457.75,458.5,457.75,458.5,20
20161201|2016-07-11 03:30,11,458.75,459.75,458.75,459.5,60
20161201|2016-07-11 04:00,11,459,460.75,459,460,63
20161201|2016-07-11 04:30,11,460,460,459.25,460,11
20161201|2016-07-11 05:00,11,459.75,460,459,460,49
20161201|2016-07-11 05:30,11,460,460.5,460,460.25,40
20161201|2016-07-11 06:00,11,460.5,460.5,459.25,460,118
20161201|2016-07-11 06:30,11,460.25,460.75,459.75,460.75,76
20161201|2016-07-11 07:00,11,460.25,463,460.25,462,310
20161201|2016-07-11 07:30,11,462,463,462,462.25,58
20161201|2016-07-11 08:30,11,462.5,464,456.75,456.75,2504
20161201|2016-07-11 09:00,11,456.75,457,453.5,454.25,2107
20161201|2016-07-11 09:30,11,454.25,455.75,452.25,454.75,1466
20161201|2016-07-11 10:00,11,454.75,455,451.25,452.25,1499
20161201|2016-07-11 10:30,11,452,454,450.5,453,999
20161201|2016-07-11 11:00,11,453,453,449,449,1116
20161201|2016-07-11 11:30,11,448.75,453.25,448,451.75,831
20161201|2016-07-11 12:00,11,451.75,453.25,451.5,452.5,211
20161201|2016-07-11 12:30,11,452.25,453,451,451.25,669
20161201|2016-07-11 13:00,11,451.25,453.75,451.25,452,1026
20161201|2016-07-11 19:00,12,452,453.75,452,452.75,109
20161201|2016-07-11 19:30,12,452.5,453.75,452.5,453.75,30
20161201|2016-07-11 20:00,12,453.75,454.75,453.5,454.75,59
20161201|2016-07-11 20:30,12,454.75,455,454,454,60
20161201|2016-07-11 21:00,12,454,454,454,454,18
20161201|2016-07-11 21:30,12,454,454,453.25,453.5,14
20161201|2016-07-11 22:00,12,453.5,453.5,453.5,453.5,5
20161201|2016-07-11 22:30,12,453.25,453.25,453.25,453.25,2
20161201|2016-07-11 23:30,12,453.75,454.25,453.75,454.25,15
20161201|2016-07-12 00:00,12,454.75,454.75,454.25,454.25,42
20161201|2016-07-12 00:30,12,454.25,454.25,454,454,12
20161201|2016-07-12 01:00,12,454,454.5,454,454.25,31
20161201|2016-07-12 01:30,12,454.25,454.5,454,454.5,26
20161201|2016-07-12 02:00,12,454.5,455.25,454,454.75,156
20161201|2016-07-12 02:30,12,455,455,454,454,60
20161201|2016-07-12 03:00,12,454.25,454.75,453.5,454.75,51
20161201|2016-07-12 03:30,12,455.25,456.5,454.75,454.75,107
20161201|2016-07-12 04:00,12,454.75,456.25,454.5,455,63
20161201|2016-07-12 04:30,12,455.25,455.25,453,453,295
20161201|2016-07-12 05:00,12,453,453,451.5,451.5,81
20161201|2016-07-12 05:30,12,451,451.5,450.25,451.5,155
20161201|2016-07-12 06:00,12,451.75,451.75,450.5,451,54
20161201|2016-07-12 06:30,12,451,452.25,450.75,452,124
20161201|2016-07-12 07:00,12,451.5,452.25,451.25,452,210
20161201|2016-07-12 07:30,12,452,452,450.25,450.25,277
20161201|2016-07-12 08:30,12,451.25,453.75,446.75,447.75,1395
20161201|2016-07-12 09:00,12,447.5,451,446.75,451,983
20161201|2016-07-12 09:30,12,451,452.25,449,451.5,446
20161201|2016-07-12 10:00,12,451.25,452.5,450,452.5,402
20161201|2016-07-12 10:30,12,452.25,452.25,448.5,449.25,744
20161201|2016-07-12 11:00,12,449.75,461,449.25,456,3520
20161201|2016-07-12 11:30,12,456.25,458,455,456,648
20161201|2016-07-12 12:00,12,456.25,460,455.5,458.75,907
20161201|2016-07-12 12:30,12,458.75,460,457.75,460,776
20161201|2016-07-12 13:00,12,459.75,461.75,458.5,458.5,1499
20161201|2016-07-12 19:00,13,460,462.5,460,460.5,454
20161201|2016-07-12 19:30,13,460,460.25,459.5,460.25,26
20161201|2016-07-12 20:00,13,460,460,458.75,460,41
20161201|2016-07-12 20:30,13,460.25,460.75,460.25,460.5,47
20161201|2016-07-12 21:00,13,460.5,460.5,460.25,460.25,14
20161201|2016-07-12 21:30,13,460.25,462,460.25,462,55
20161201|2016-07-12 22:00,13,462,462.75,462,462.75,80
20161201|2016-07-12 22:30,13,463.25,463.5,462.75,462.75,61
20161201|2016-07-12 23:00,13,462.5,463.25,462.5,463,29
20161201|2016-07-12 23:30,13,463,463,462.75,463,19
20161201|2016-07-13 00:00,13,462.75,462.75,462.5,462.5,6
20161201|2016-07-13 00:30,13,462.75,463,462.25,462.25,24
20161201|2016-07-13 01:00,13,462.75,462.75,461,462.5,51
20161201|2016-07-13 01:30,13,461.75,462.75,461.5,461.75,57
20161201|2016-07-13 02:00,13,461.75,461.75,461,461.5,68
20161201|2016-07-13 02:30,13,461.25,461.25,459.25,459.5,126
20161201|2016-07-13 03:00,13,459.5,461,459,461,113
20161201|2016-07-13 03:30,13,461.25,462.5,460.75,462.25,10
20161201|2016-07-13 04:00,13,462.25,465,462.25,464.25,110
20161201|2016-07-13 04:30,13,464.25,464.25,463.75,464.25,32
20161201|2016-07-13 05:00,13,464.75,466.25,464.5,465.75,174
20161201|2016-07-13 05:30,13,466,468,466,467.75,628
20161201|2016-07-13 06:00,13,467.75,467.75,465,465.25,86
20161201|2016-07-13 06:30,13,465.25,467.25,465.25,467.25,140
20161201|2016-07-13 07:00,13,466.75,468,465.5,468,221
20161201|2016-07-13 07:30,13,467.5,467.5,466,466.5,123
20161201|2016-07-13 08:30,13,466.75,472.5,466.5,469.5,4452
20161201|2016-07-13 09:00,13,469.5,473.75,469.5,470.5,2379
20161201|2016-07-13 09:30,13,470.75,473.75,467.75,469.5,2198
20161201|2016-07-13 10:00,13,469,470,467.75,468.25,438
20161201|2016-07-13 10:30,13,468,469.5,464.75,465.75,1489
20161201|2016-07-13 11:00,13,465.75,466.25,462.75,463.75,1417
20161201|2016-07-13 11:30,13,463.75,465.75,463.25,463.75,798
20161201|2016-07-13 12:00,13,463.75,466.5,463.25,466.25,614
20161201|2016-07-13 12:30,13,466.5,466.75,464.25,464.25,286
20161201|2016-07-13 13:00,13,464.25,465.5,462,462.25,1215
20161201|2016-07-13 19:00,14,461.75,465.5,461.75,465.5,352
20161201|2016-07-13 19:30,14,466,466.25,466,466.25,15
20161201|2016-07-13 20:00,14,466,466.25,464.5,464.5,122
20161201|2016-07-13 20:30,14,464.25,465,463.75,465,85
20161201|2016-07-13 21:00,14,465.5,466,465.5,465.75,53
20161201|2016-07-13 21:30,14,466,466.25,465.25,466,55
20161201|2016-07-13 22:00,14,466.25,466.25,465.5,465.5,51
20161201|2016-07-13 22:30,14,465.75,466.25,465.5,465.75,144
20161201|2016-07-13 23:00,14,465.25,465.25,464.75,464.75,16
20161201|2016-07-13 23:30,14,464.75,465.75,464.75,465.5,15
20161201|2016-07-14 00:00,14,465.5,465.75,465.5,465.75,4
20161201|2016-07-14 00:30,14,465.75,465.75,464.75,465,63
20161201|2016-07-14 01:00,14,465.25,466,465,466,68
20161201|2016-07-14 01:30,14,465.75,466.5,465.5,466.5,57
20161201|2016-07-14 02:00,14,466.75,468.25,466.5,468,164
20161201|2016-07-14 02:30,14,468.25,469.5,468.25,469.5,203
20161201|2016-07-14 03:00,14,468.5,469,468.5,469,110
20161201|2016-07-14 03:30,14,469.25,469.25,466.75,468,72
20161201|2016-07-14 04:00,14,468,468,466.75,468,62
20161201|2016-07-14 04:30,14,468,469,468,469,37
20161201|2016-07-14 05:00,14,469,469.75,468.75,469.5,86
20161201|2016-07-14 05:30,14,469.25,471,468,468.25,85
20161201|2016-07-14 06:00,14,468.5,469.5,467.5,469.5,91
20161201|2016-07-14 06:30,14,469.5,471.25,468,471.25,148
20161201|2016-07-14 07:00,14,471,471.75,468.75,469,318
20161201|2016-07-14 07:30,14,468.75,469.5,467.75,467.75,113
20161201|2016-07-14 08:30,14,469,469.5,465.5,465.5,1826
20161201|2016-07-14 09:00,14,465.5,469.5,465.25,469,1437
20161201|2016-07-14 09:30,14,468.75,469.5,465.5,465.5,755
20161201|2016-07-14 10:00,14,465.5,466.5,464.25,464.5,810
20161201|2016-07-14 10:30,14,464.25,465.5,463.75,465.5,393
20161201|2016-07-14 11:00,14,465.25,466.75,457.25,457.25,2224
20161201|2016-07-14 11:30,14,457.5,461.25,456.25,461,1876
20161201|2016-07-14 12:00,14,461,461,455,457.75,1668
20161201|2016-07-14 12:30,14,457.5,459.25,455.75,456.5,654
20161201|2016-07-14 13:00,14,456.75,459.5,455.5,459.5,1371
20161201|2016-07-14 19:00,15,459.5,461.25,458.5,460,196
20161201|2016-07-14 19:30,15,460,460.5,459.25,459.5,37
20161201|2016-07-14 20:00,15,460,462,460,462,81
20161201|2016-07-14 20:30,15,461,461.25,461,461.25,62
20161201|2016-07-14 21:00,15,461.25,461.75,461,461.75,38
20161201|2016-07-14 21:30,15,462,463.5,462,463.5,73
20161201|2016-07-14 22:00,15,463.5,464,463.25,463.5,85
20161201|2016-07-14 22:30,15,463.25,463.25,462.25,462.25,126
20161201|2016-07-14 23:00,15,462.25,462.5,462.25,462.25,16
20161201|2016-07-14 23:30,15,462.25,462.25,461.5,462.25,77
20161201|2016-07-15 00:00,15,462,462,461.75,461.75,6
20161201|2016-07-15 00:30,15,461.75,461.75,460,460,34
20161201|2016-07-15 01:00,15,460,461,460,460.75,16
20161201|2016-07-15 01:30,15,460.75,462,460.25,462,45
20161201|2016-07-15 02:00,15,462.5,464.25,461.25,461.75,182
20161201|2016-07-15 02:30,15,461.5,463.5,461.5,462,45
20161201|2016-07-15 03:00,15,461.75,463.25,461.25,461.5,32
20161201|2016-07-15 03:30,15,461.5,461.75,460.25,461.25,103
20161201|2016-07-15 04:00,15,461.5,461.75,461,461.25,19
20161201|2016-07-15 04:30,15,461.25,461.25,460.25,460.25,8
20161201|2016-07-15 05:00,15,460.75,461.5,460.5,461,47
20161201|2016-07-15 05:30,15,460.25,461,458.25,459.75,114
20161201|2016-07-15 06:00,15,460,460,455,455.25,304
20161201|2016-07-15 06:30,15,455.25,457.75,452,456,998
20161201|2016-07-15 07:00,15,456,459.25,454.5,459.25,465
20161201|2016-07-15 07:30,15,459,462.25,458.5,459.75,133
20161201|2016-07-15 08:30,15,460.25,462.75,453.5,455.75,2028
20161201|2016-07-15 09:00,15,456,457,454.25,454.75,1086
20161201|2016-07-15 09:30,15,455,458.25,453.5,457.75,1241
20161201|2016-07-15 10:00,15,457.75,459,455.25,456,561
20161201|2016-07-15 10:30,15,456,458.5,455.25,458,596
20161201|2016-07-15 11:00,15,458,458,454.25,455,524
20161201|2016-07-15 11:30,15,455.25,457.25,453.25,454.5,705
20161201|2016-07-15 12:00,15,454.25,455.75,453.25,454.25,429
20161201|2016-07-15 12:30,15,454,454.5,452,452.75,640
20161201|2016-07-15 13:00,15,452.75,452.75,449,450.75,1380
20161201|2016-07-17 19:00,18,449.75,452.75,448,450.75,416
20161201|2016-07-17 19:30,18,450.75,452.75,450.75,452.5,58
20161201|2016-07-17 20:00,18,452.75,453.5,452,452,165
20161201|2016-07-17 20:30,18,452.25,452.5,451.75,452.5,37
20161201|2016-07-17 21:00,18,452.5,452.5,451.25,452.25,39
20161201|2016-07-17 21:30,18,452.25,452.75,451.75,452,23
20161201|2016-07-17 22:00,18,452.25,452.25,452.25,452.25,1
20161201|2016-07-17 22:30,18,452.5,452.5,452.25,452.25,10
20161201|2016-07-17 23:00,18,452.25,452.25,451.75,451.75,21
20161201|2016-07-17 23:30,18,451.75,451.75,451.5,451.5,5
20161201|2016-07-18 00:00,18,451.75,452.5,451.5,452.5,28
20161201|2016-07-18 00:30,18,452.75,453,452.75,452.75,15
20161201|2016-07-18 01:00,18,452.25,453,452.25,452.25,26
20161201|2016-07-18 01:30,18,453,453,451,451.5,116
20161201|2016-07-18 02:00,18,451.25,452.25,451,452,114
20161201|2016-07-18 02:30,18,452.25,454.25,452.25,452.5,86
20161201|2016-07-18 03:00,18,452.5,453.5,452,453.5,60
20161201|2016-07-18 03:30,18,453.25,456.25,453.25,455.25,289
20161201|2016-07-18 04:00,18,455,456,453.75,453.75,140
20161201|2016-07-18 04:30,18,453.5,453.75,453,453.25,80
20161201|2016-07-18 05:00,18,453,454,452.75,453.25,138
20161201|2016-07-18 05:30,18,453.25,453.25,451.25,451.25,238
20161201|2016-07-18 06:00,18,451.25,453,451.25,453,34
20161201|2016-07-18 06:30,18,453.5,454,453.25,453.5,92
20161201|2016-07-18 07:00,18,452.75,452.75,450.5,451,165
20161201|2016-07-18 07:30,18,450.75,451.5,450.75,451.5,83
20161201|2016-07-18 08:30,18,451,453,445.25,447.5,2204
20161201|2016-07-18 09:00,18,447.75,451.75,446.75,451.5,1001
20161201|2016-07-18 09:30,18,451.25,453.25,449.75,452.75,709
20161201|2016-07-18 10:00,18,452.75,453.75,451.5,452,994
20161201|2016-07-18 10:30,18,452.25,454.75,451.25,454.25,1006
20161201|2016-07-18 11:00,18,454.25,454.5,450,450.5,1053
20161201|2016-07-18 11:30,18,450.5,454,450,453.5,605
20161201|2016-07-18 12:00,18,453.25,454.25,453,453.25,292
20161201|2016-07-18 12:30,18,453.5,454.5,452.75,454.5,617
20161201|2016-07-18 13:00,18,454.25,455.25,453.25,453.25,760
20161201|2016-07-18 19:00,19,451.75,453,451.75,452.5,111
20161201|2016-07-18 19:30,19,452.5,452.5,452,452,22
20161201|2016-07-18 20:00,19,451.75,451.75,450.75,451,59
20161201|2016-07-18 20:30,19,451.5,452,451.5,452,34
20161201|2016-07-18 21:00,19,452,452.5,451.75,452.5,42
20161201|2016-07-18 21:30,19,452.25,452.25,451,451.25,57
20161201|2016-07-18 22:00,19,451,451.5,450.5,450.5,15
20161201|2016-07-18 22:30,19,450.5,450.75,450.5,450.5,49
20161201|2016-07-18 23:00,19,450.75,451,450.5,451,10
20161201|2016-07-18 23:30,19,451,451,450.5,450.5,5
20161201|2016-07-19 00:00,19,451,451.5,451,451.5,8
20161201|2016-07-19 00:30,19,451,451.5,450.75,451,12
20161201|2016-07-19 01:00,19,451.5,452.5,451,451.5,175
20161201|2016-07-19 01:30,19,451.75,451.75,450.5,451,113
20161201|2016-07-19 02:00,19,451,451.25,449.75,449.75,119
20161201|2016-07-19 02:30,19,449.75,449.75,449,449.25,108
20161201|2016-07-19 03:00,19,449.25,450.25,449.25,450.25,74
20161201|2016-07-19 03:30,19,450.5,451.25,450.5,450.5,81
20161201|2016-07-19 04:00,19,450.75,451.75,450,450,141
20161201|2016-07-19 04:30,19,450.25,451.25,449.75,450.75,47
20161201|2016-07-19 05:00,19,450.75,451.5,450.5,451,35
20161201|2016-07-19 05:30,19,451,451.5,450.25,450.25,43
20161201|2016-07-19 06:00,19,450,450.75,450,450.75,49
20161201|2016-07-19 06:30,19,450.75,451,449.75,450.25,70
20161201|2016-07-19 07:00,19,450,450.25,448.25,449.25,355
20161201|2016-07-19 07:30,19,449,449.5,447.75,447.75,153
20161201|2016-07-19 08:30,19,447.75,449,442.25,442.75,2046
20161201|2016-07-19 09:00,19,442.75,444,441,444,1196
20161201|2016-07-19 09:30,19,443.75,443.75,442,442.25,774
20161201|2016-07-19 10:00,19,442.25,444.75,441.75,443.75,948
20161201|2016-07-19 10:30,19,444,444,441.75,443,390
20161201|2016-07-19 11:00,19,443.25,443.5,442.5,443.5,458
20161201|2016-07-19 11:30,19,443.5,444.5,441.75,441.75,581
20161201|2016-07-19 12:00,19,441.5,443,441.25,442.25,367
20161201|2016-07-19 12:30,19,442.25,443,441.5,442.5,246
20161201|2016-07-19 13:00,19,442.5,444,441.75,443.25,768
20161201|2016-07-19 19:00,20,443.5,444,441.75,442,162
20161201|2016-07-19 19:30,20,442,443,441,443,193
20161201|2016-07-19 20:00,20,443.5,444.5,443,444,38
20161201|2016-07-19 20:30,20,442.5,443.25,441.5,442.5,72
20161201|2016-07-19 21:00,20,442.25,443,441.75,443,11
20161201|2016-07-19 21:30,20,443,443.75,443,443.75,10
20161201|2016-07-19 22:00,20,443.75,443.75,443,443.25,20
20161201|2016-07-19 22:30,20,443.25,445,443.25,444,41
20161201|2016-07-19 23:00,20,444.25,445.25,444.25,445.25,41
20161201|2016-07-19 23:30,20,445,445.25,444.75,445.25,8
20161201|2016-07-20 00:00,20,445.25,445.75,445.25,445.75,21
20161201|2016-07-20 00:30,20,445.5,445.75,445.25,445.25,30
20161201|2016-07-20 01:00,20,445.5,446.25,445.25,446.25,38
20161201|2016-07-20 01:30,20,446.25,447.25,446.25,446.75,137
20161201|2016-07-20 02:00,20,446.75,447,445.5,446,82
20161201|2016-07-20 02:30,20,446.25,446.25,445.25,445.25,194
20161201|2016-07-20 03:00,20,445.5,447.75,445.5,446.5,215
20161201|2016-07-20 03:30,20,445.75,446.25,445,445.25,216
20161201|2016-07-20 04:00,20,445.25,446.25,445,446,46
20161201|2016-07-20 04:30,20,446,446.25,444.25,444.5,172
20161201|2016-07-20 05:00,20,444.5,444.5,442.25,442.25,139
20161201|2016-07-20 05:30,20,442.25,444.5,442,444,220
20161201|2016-07-20 06:00,20,443.75,445,443.5,444,54
20161201|2016-07-20 06:30,20,443.75,445,443.25,445,44
20161201|2016-07-20 07:00,20,444.5,445.5,444.25,445.25,75
20161201|2016-07-20 07:30,20,445.25,445.25,444.5,445,11
20161201|2016-07-20 08:30,20,444.75,445,442.25,442.5,1571
20161201|2016-07-20 09:00,20,442.5,444.75,442,442,1241
20161201|2016-07-20 09:30,20,442.25,442.5,437.25,437.75,2729
20161201|2016-07-20 10:00,20,437.75,439.5,437.25,437.5,694
20161201|2016-07-20 10:30,20,437.25,437.5,435.25,435.5,2745
20161201|2016-07-20 11:00,20,435.5,435.5,433.25,434,2783
20161201|2016-07-20 11:30,20,434,434.25,430.5,431.25,2183
20161201|2016-07-20 12:00,20,431.5,432.5,430,431.25,1738
20161201|2016-07-20 12:30,20,431.25,435,431.25,434.25,1428
20161201|2016-07-20 13:00,20,434.25,437,433.75,436.75,2110
20161201|2016-07-20 19:00,21,435.5,437.75,434.75,435.5,169
20161201|2016-07-20 19:30,21,436,437,435.75,437,49
20161201|2016-07-20 20:00,21,437,438,436.75,436.75,167
20161201|2016-07-20 20:30,21,437,437,436.75,437,45
20161201|2016-07-20 21:00,21,437,437,436,436,65
20161201|2016-07-20 21:30,21,436.25,438,436.25,438,28
20161201|2016-07-20 22:00,21,438,438.75,437.75,438.5,37
20161201|2016-07-20 22:30,21,438.5,438.5,436.75,437,50
20161201|2016-07-20 23:00,21,437,438,436.75,437.5,51
20161201|2016-07-20 23:30,21,437.75,437.75,437,437.75,20
20161201|2016-07-21 00:00,21,437.25,437.25,436,436,67
20161201|2016-07-21 00:30,21,436.25,437.5,436.25,436.5,28
20161201|2016-07-21 01:00,21,436.25,439,436.25,438.5,80
20161201|2016-07-21 01:30,21,438.25,440,438.25,439.75,323
20161201|2016-07-21 02:00,21,439.75,441,439.75,440.75,174
20161201|2016-07-21 02:30,21,441,441.25,441,441,14
20161201|2016-07-21 03:00,21,440.75,440.75,439.25,439.5,76
20161201|2016-07-21 03:30,21,439.5,440.5,439,439,84
20161201|2016-07-21 04:00,21,439,439.5,438,439.25,86
20161201|2016-07-21 04:30,21,439.25,441.25,439,439.75,145
20161201|2016-07-21 05:00,21,439.75,440,438,438.5,86
20161201|2016-07-21 05:30,21,438,439.5,437.25,439.5,79
20161201|2016-07-21 06:00,21,439.5,439.5,437.5,437.5,84
20161201|2016-07-21 06:30,21,437.75,438.5,437.5,438.25,97
20161201|2016-07-21 07:00,21,438.25,439.25,437.5,438.75,70
20161201|2016-07-21 07:30,21,439.25,441,439.25,440.25,95
20161201|2016-07-21 08:30,21,438.5,439.25,435,436.5,1879
20161201|2016-07-21 09:00,21,436.25,436.5,434.25,435,1307
20161201|2016-07-21 09:30,21,434.5,436.25,432.75,436,1321
20161201|2016-07-21 10:00,21,435.75,440.5,435,439.25,1870
20161201|2016-07-21 10:30,21,439.75,441.75,439.5,440.5,1722
20161201|2016-07-21 11:00,21,440.25,442.75,439.75,441,1707
20161201|2016-07-21 11:30,21,441.25,441.25,439,440,979
20161201|2016-07-21 12:00,21,439.75,440.75,438,440,758
20161201|2016-07-21 12:30,21,440,441,439.25,440.25,611
20161201|2016-07-21 13:00,21,440.25,442.25,440.25,441.75,1124
20161201|2016-07-21 19:00,22,440.75,444.5,440.75,444.5,365
20161201|2016-07-21 19:30,22,444.75,445.5,443.5,443.5,169
20161201|2016-07-21 20:00,22,443.75,444,443,444,71
20161201|2016-07-21 20:30,22,444,445,444,444.25,40
20161201|2016-07-21 21:00,22,443.25,443.5,443,443,25
20161201|2016-07-21 21:30,22,443,443.5,441.5,443,73
20161201|2016-07-21 22:00,22,441.25,442.5,441.25,442,31
20161201|2016-07-21 22:30,22,442.75,442.75,442.5,442.5,3
20161201|2016-07-21 23:00,22,442.25,442.25,442,442,9
20161201|2016-07-21 23:30,22,441.75,441.75,441.5,441.5,7
20161201|2016-07-22 00:00,22,441.75,441.75,441.5,441.5,4
20161201|2016-07-22 00:30,22,441.75,441.75,441.5,441.5,3
20161201|2016-07-22 01:00,22,441.25,441.5,440.5,440.75,60
20161201|2016-07-22 01:30,22,440.75,440.75,438.25,438.75,267
20161201|2016-07-22 02:00,22,439.5,439.5,438.25,438.75,86
20161201|2016-07-22 02:30,22,439,440,438.75,440,101
20161201|2016-07-22 03:00,22,440,440.25,439.5,439.5,100
20161201|2016-07-22 03:30,22,439.5,441.25,439.25,439.5,237
20161201|2016-07-22 04:00,22,439.75,439.75,439,439.5,162
20161201|2016-07-22 04:30,22,439.25,440.25,439,439,88
20161201|2016-07-22 05:00,22,438.75,438.75,438.5,438.5,47
20161201|2016-07-22 05:30,22,439,440,437.5,437.5,285
20161201|2016-07-22 06:00,22,438,439.25,438,439.25,69
20161201|2016-07-22 06:30,22,439.25,439.25,437.25,438.75,250
20161201|2016-07-22 07:00,22,438.75,439.25,438,438,117
20161201|2016-07-22 07:30,22,438.5,438.5,437.5,437.75,85
20161201|2016-07-22 08:30,22,437.5,437.75,432.75,433,2341
20161201|2016-07-22 09:00,22,432.75,438,431.75,437.5,2775
20161201|2016-07-22 09:30,22,437.25,440.25,436,440,2527
20161201|2016-07-22 10:00,22,440,449,439.25,448.75,3364
20161201|2016-07-22 10:30,22,448.5,451.5,445,447.75,2652
20161201|2016-07-22 11:00,22,447.75,448.5,444.5,447.25,1310
20161201|2016-07-22 11:30,22,447.25,447.75,445.5,447.5,629
20161201|2016-07-22 12:00,22,447.5,448.5,446.75,447.75,453
20161201|2016-07-22 12:30,22,447.75,448.75,447.25,447.25,350
20161201|2016-07-22 13:00,22,447.25,451,446.75,450.75,1759
20161201|2016-07-24 19:00,25,450.75,454,450.75,453.5,619
20161201|2016-07-24 19:30,25,453.75,454.75,452.5,453,268
20161201|2016-07-24 20:00,25,452.75,453.5,452.25,452.75,62
20161201|2016-07-24 20:30,25,452.75,453,451.75,451.75,102
20161201|2016-07-24 21:00,25,452,452.5,451.25,452,75
20161201|2016-07-24 21:30,25,451.75,451.75,451.25,451.25,71
20161201|2016-07-24 22:00,25,451.25,452.5,451.25,452,58
20161201|2016-07-24 22:30,25,452,452.25,452,452,22
20161201|2016-07-24 23:00,25,452.75,453,452.75,452.75,5
20161201|2016-07-24 23:30,25,452.75,452.75,452.75,452.75,4
20161201|2016-07-25 00:00,25,452.5,452.5,452.5,452.5,2
20161201|2016-07-25 00:30,25,453,453.75,453,453.75,78
20161201|2016-07-25 01:00,25,454,454,453.25,453.5,119
20161201|2016-07-25 01:30,25,453.5,454,453.25,453.75,83
20161201|2016-07-25 02:00,25,453.5,454,452.5,452.5,81
20161201|2016-07-25 02:30,25,452.5,456.5,452,456.25,717
20161201|2016-07-25 03:00,25,456.25,456.5,456,456.25,323
20161201|2016-07-25 03:30,25,456.75,456.75,456,456,393
20161201|2016-07-25 04:00,25,456,456.75,456,456.5,106
20161201|2016-07-25 04:30,25,456.5,457.25,456.5,457,122
20161201|2016-07-25 05:00,25,457.25,457.5,456.5,457,193
20161201|2016-07-25 05:30,25,457,457,455.25,456.75,257
20161201|2016-07-25 06:00,25,456.75,457.25,456,456.5,185
20161201|2016-07-25 06:30,25,456.75,457.5,456.5,456.5,107
20161201|2016-07-25 07:00,25,456.5,459.5,456.5,457.5,650
20161201|2016-07-25 07:30,25,457.5,457.75,457,457.25,315
20161201|2016-07-25 08:30,25,457,457.5,451.5,453.75,6089
20161201|2016-07-25 09:00,25,453.75,456.75,453.25,456.25,2259
20161201|2016-07-25 09:30,25,456.25,458.75,455.25,457,1485
20161201|2016-07-25 10:00,25,457,458.25,455,455,987
20161201|2016-07-25 10:30,25,455,456,453.25,454.25,1260
20161201|2016-07-25 11:00,25,454.25,454.75,452.25,452.5,1458
20161201|2016-07-25 11:30,25,452.25,452.25,449.25,449.75,1406
20161201|2016-07-25 12:00,25,449.5,451.75,447.25,451.75,1200
20161201|2016-07-25 12:30,25,452,455.75,451.75,454.75,1404
20161201|2016-07-25 13:00,25,454.75,456.75,454,455.25,1773
20161201|2016-07-25 19:00,26,454.25,454.5,452,453.75,169
20161201|2016-07-25 19:30,26,454,455.5,453.75,455,169
20161201|2016-07-25 20:00,26,455.25,456.25,454.75,454.75,134
20161201|2016-07-25 20:30,26,454.5,455.25,454.5,454.75,20
20161201|2016-07-25 21:00,26,455,455.25,454.25,454.25,92
20161201|2016-07-25 21:30,26,454.25,454.75,454,454,112
20161201|2016-07-25 22:00,26,454.25,454.25,454,454.25,95
20161201|2016-07-25 22:30,26,454.25,454.25,453.5,453.75,69
20161201|2016-07-25 23:00,26,454,454.5,454,454.25,21
20161201|2016-07-25 23:30,26,454.25,454.5,454,454,23
20161201|2016-07-26 00:00,26,454.25,454.5,454,454.25,28
20161201|2016-07-26 00:30,26,454.5,455.25,454.25,455.25,58
20161201|2016-07-26 01:00,26,455.25,455.5,454.5,454.5,42
20161201|2016-07-26 01:30,26,455.25,456,455.25,455.5,133
20161201|2016-07-26 02:00,26,455.5,456,454.75,454.75,80
20161201|2016-07-26 02:30,26,454.75,454.75,453,454,120
20161201|2016-07-26 03:00,26,453.75,455,453.75,454.5,47
20161201|2016-07-26 03:30,26,454.75,455.25,454.25,454.5,36
20161201|2016-07-26 04:00,26,454.5,455,454.25,454.75,31
20161201|2016-07-26 04:30,26,455.25,455.25,454.75,454.75,55
20161201|2016-07-26 05:00,26,454.75,455,454.25,454.5,192
20161201|2016-07-26 05:30,26,454.25,454.5,454,454,264
20161201|2016-07-26 06:00,26,454.25,454.25,453.25,453.5,151
20161201|2016-07-26 06:30,26,453.5,453.75,450.75,451.75,215
20161201|2016-07-26 07:00,26,451.75,451.75,448.5,449.75,385
20161201|2016-07-26 07:30,26,449.75,450.5,449.25,449.5,112
20161201|2016-07-26 08:30,26,449.5,452.75,446.5,448,2074
20161201|2016-07-26 09:00,26,448.25,449.75,448,448,758
20161201|2016-07-26 09:30,26,448.25,448.25,443.75,445.25,1960
20161201|2016-07-26 10:00,26,445,447,443.5,446.25,938
20161201|2016-07-26 10:30,26,446.25,449.25,445.75,447,1061
20161201|2016-07-26 11:00,26,446.75,447.5,444.5,445.5,487
20161201|2016-07-26 11:30,26,445,445,443.25,443.75,751
20161201|2016-07-26 12:00,26,443.75,444,442,442.5,1217
20161201|2016-07-26 12:30,26,442.5,444,441.25,443.25,976
20161201|2016-07-26 13:00,26,443,443.25,441.5,443,1266
20161201|2016-07-26 19:00,27,443.75,444,442.25,442.5,145
20161201|2016-07-26 19:30,27,442.5,442.75,442,442,30
20161201|2016-07-26 20:00,27,442.25,442.5,442.25,442.25,46
20161201|2016-07-26 20:30,27,442.25,443.5,442.25,443.5,16
20161201|2016-07-26 21:00,27,443.5,443.75,443.5,443.5,8
20161201|2016-07-26 21:30,27,443.5,444,443.5,443.5,50
20161201|2016-07-26 22:00,27,443.75,444.25,443.75,444,134
20161201|2016-07-26 22:30,27,443.75,444.25,443.5,444.25,34
20161201|2016-07-26 23:00,27,444,444.25,444,444.25,83
20161201|2016-07-26 23:30,27,444,444,444,444,34
20161201|2016-07-27 00:30,27,443.75,443.75,443.5,443.75,27
20161201|2016-07-27 01:00,27,443.75,444.25,443.5,444.25,52
20161201|2016-07-27 01:30,27,444.25,444.5,443.75,444.5,41
20161201|2016-07-27 02:00,27,444,444,443.25,443.5,112
20161201|2016-07-27 02:30,27,443.75,443.75,443.25,443.75,119
20161201|2016-07-27 03:00,27,443.75,444.75,443.75,444.5,32
20161201|2016-07-27 03:30,27,444.5,445,443.25,443.25,45
20161201|2016-07-27 04:00,27,443.75,444.25,443.75,444,102
20161201|2016-07-27 04:30,27,444.25,444.25,440.75,441.25,135
20161201|2016-07-27 05:00,27,441.25,442.25,440.75,441.5,158
20161201|2016-07-27 05:30,27,441.75,441.75,441,441.25,48
20161201|2016-07-27 06:00,27,441.5,443.5,441.5,443.5,48
20161201|2016-07-27 06:30,27,443.75,444.5,443.75,444,101
20161201|2016-07-27 07:00,27,444,445.75,443.25,445.5,141
20161201|2016-07-27 07:30,27,445.25,446,445,445,98
20161201|2016-07-27 08:30,27,445.75,446.75,442.75,445.5,2108
20161201|2016-07-27 09:00,27,445.25,446.5,443.5,443.75,809
20161201|2016-07-27 09:30,27,443.5,445.75,442,445.5,769
20161201|2016-07-27 10:00,27,445.75,445.75,443.75,445,432
20161201|2016-07-27 10:30,27,445,445,441.75,444,423
20161201|2016-07-27 11:00,27,443.75,443.75,442.75,442.75,168
20161201|2016-07-27 11:30,27,442.5,443.25,441.5,441.75,777
20161201|2016-07-27 12:00,27,441.5,441.5,440.75,441,388
20161201|2016-07-27 12:30,27,441,442.5,440.5,442,618
20161201|2016-07-27 13:00,27,442,442.5,440.5,441,835
20161201|2016-07-27 19:00,28,440.25,442.75,440,442.75,321
20161201|2016-07-27 19:30,28,442.75,443.5,442.5,443.25,51
20161201|2016-07-27 20:00,28,443.25,443.25,442.5,443,21
20161201|2016-07-27 20:30,28,443,443.75,443,443.75,55
20161201|2016-07-27 21:00,28,444,444.25,443.75,444.25,20
20161201|2016-07-27 21:30,28,444.25,444.75,444,444,18
20161201|2016-07-27 22:00,28,444,445,443.75,444.5,27
20161201|2016-07-27 22:30,28,444.5,444.5,444.5,444.5,6
20161201|2016-07-27 23:00,28,444.5,444.5,444.5,444.5,2
20161201|2016-07-27 23:30,28,444.5,444.75,444.5,444.75,12
20161201|2016-07-28 00:00,28,445,445.25,445,445.25,20
20161201|2016-07-28 00:30,28,444.75,444.75,444.5,444.5,14
20161201|2016-07-28 01:00,28,444.25,444.75,444.25,444.75,77
20161201|2016-07-28 01:30,28,444.5,445,444.25,444.75,49
20161201|2016-07-28 02:00,28,445,445,444.75,444.75,25
20161201|2016-07-28 02:30,28,445,445,444.5,444.5,21
20161201|2016-07-28 03:00,28,444.5,444.75,444,444,47
20161201|2016-07-28 03:30,28,444,444.5,443.75,444.25,123
20161201|2016-07-28 04:00,28,444.5,445.25,444.25,445.25,45
20161201|2016-07-28 04:30,28,445,446,445,445.5,263
20161201|2016-07-28 05:00,28,445.5,445.5,444.25,444.25,101
20161201|2016-07-28 05:30,28,444.5,446,444.5,446,86
20161201|2016-07-28 06:00,28,445.5,445.75,445.5,445.75,7
20161201|2016-07-28 06:30,28,445.75,445.75,445,445.25,25
20161201|2016-07-28 07:00,28,445.25,446,444.25,445,64
20161201|2016-07-28 07:30,28,444.5,444.5,443,443.25,204
20161201|2016-07-28 08:30,28,443.5,444,435.5,436.5,2881
20161201|2016-07-28 09:00,28,436.25,438.75,435,438,1152
20161201|2016-07-28 09:30,28,438,441.25,436.5,439.25,691
20161201|2016-07-28 10:00,28,439.25,441,438,440.5,602
20161201|2016-07-28 10:30,28,440.5,443.75,440.5,442.5,823
20161201|2016-07-28 11:00,28,442.25,443.25,440.5,441.25,310
20161201|2016-07-28 11:30,28,441,441.75,437.5,437.75,914
20161201|2016-07-28 12:00,28,437.75,439.75,437.75,438.5,295
20161201|2016-07-28 12:30,28,438.75,438.75,436.25,437.25,558
20161201|2016-07-28 13:00,28,437,439,435.25,438.75,1095
20161201|2016-07-28 19:00,29,438,439,437.25,437.5,155
20161201|2016-07-28 19:30,29,437.5,437.75,437,437.25,50
20161201|2016-07-28 20:00,29,438,438.5,437.75,438.5,8
20161201|2016-07-28 20:30,29,438.75,439.25,438.25,439,37
20161201|2016-07-28 21:00,29,438.75,438.75,437.5,438,82
20161201|2016-07-28 21:30,29,438,438,438,438,2
20161201|2016-07-28 22:00,29,438,438.25,437.75,437.75,48
20161201|2016-07-28 22:30,29,437.5,438,437.5,437.75,17
20161201|2016-07-28 23:00,29,437.75,438.5,437.75,438.5,45
20161201|2016-07-28 23:30,29,438.5,438.5,437.5,438,51
20161201|2016-07-29 00:00,29,438,438,437.5,437.5,39
20161201|2016-07-29 00:30,29,437.5,437.5,436.5,436.5,14
20161201|2016-07-29 01:00,29,436.5,436.75,436.25,436.75,76
20161201|2016-07-29 01:30,29,437,437.25,437,437.25,8
20161201|2016-07-29 02:00,29,436.75,437.5,436.25,436.75,51
20161201|2016-07-29 02:30,29,437,437,435.75,435.75,23
20161201|2016-07-29 03:00,29,435.5,436,435.5,436,7
20161201|2016-07-29 03:30,29,435.75,435.75,433.75,434.75,182
20161201|2016-07-29 04:00,29,434.75,434.75,434,434.25,106
20161201|2016-07-29 04:30,29,434.75,434.75,432.5,432.5,174
20161201|2016-07-29 05:00,29,432.5,433.5,432.5,433,86
20161201|2016-07-29 05:30,29,433.25,433.75,433,433.75,81
20161201|2016-07-29 06:00,29,433.75,434.75,433.25,434.5,55
20161201|2016-07-29 06:30,29,434,434.5,434,434.25,75
20161201|2016-07-29 07:00,29,434.5,435,434.25,434.5,31
20161201|2016-07-29 07:30,29,434,435.5,434,435,36
20161201|2016-07-29 08:30,29,435.25,438.25,433.75,434.5,1680
20161201|2016-07-29 09:00,29,434.5,434.75,431.25,433,1902
20161201|2016-07-29 09:30,29,433,437.5,432.25,436.75,1005
20161201|2016-07-29 10:00,29,437,440.25,436.5,438.75,1734
20161201|2016-07-29 10:30,29,438.5,439,437,437.25,372
20161201|2016-07-29 11:00,29,437.25,437.25,433.75,435.25,571
20161201|2016-07-29 11:30,29,435.25,436.25,433.25,436.25,680
20161201|2016-07-29 12:00,29,436.25,436.75,435.25,435.25,352
20161201|2016-07-29 12:30,29,435.25,436,434,434.25,388
20161201|2016-07-29 13:00,29,434.5,437.25,433.75,437,1529
20161201|2016-07-31 19:00,1,434.25,439,434,438,730
20161201|2016-07-31 19:30,1,438.25,438.75,437.5,438.75,85
20161201|2016-07-31 20:00,1,438.5,439,437.5,438.25,72
20161201|2016-07-31 20:30,1,437.75,438,437.75,437.75,28
20161201|2016-07-31 21:00,1,437.75,437.75,437.75,437.75,18
20161201|2016-07-31 21:30,1,437.75,439,437.5,438.5,78
20161201|2016-07-31 22:00,1,438.75,439,438.5,439,161
20161201|2016-07-31 22:30,1,438.75,439,438.75,439,33
20161201|2016-07-31 23:00,1,438.25,438.25,438.25,438.25,10
20161201|2016-08-01 00:00,1,438.25,438.25,438,438,12
20161201|2016-08-01 00:30,1,438.25,438.25,438,438,10
20161201|2016-08-01 01:00,1,438.25,438.75,438.25,438.75,10
20161201|2016-08-01 01:30,1,438.75,439,438.5,438.5,27
20161201|2016-08-01 02:00,1,438.5,438.75,438.25,438.25,29
20161201|2016-08-01 02:30,1,438.5,438.5,437.5,437.5,33
20161201|2016-08-01 03:00,1,437.25,437.25,436.25,436.5,92
20161201|2016-08-01 03:30,1,437,437,436,436.75,47
20161201|2016-08-01 04:00,1,437,437,436.5,436.75,27
20161201|2016-08-01 04:30,1,436.75,437.25,436.75,436.75,49
20161201|2016-08-01 05:00,1,436.75,436.75,435.75,435.75,55
20161201|2016-08-01 05:30,1,435.75,436.5,435.75,436,59
20161201|2016-08-01 06:00,1,436,436.75,435.75,436,40
20161201|2016-08-01 06:30,1,436.75,437,436.25,436.75,68
20161201|2016-08-01 07:00,1,436.75,437.5,436.25,437.5,122
20161201|2016-08-01 07:30,1,437.75,437.75,437.25,437.25,51
20161201|2016-08-01 08:30,1,437,439.25,434.5,436.5,2616
20161201|2016-08-01 09:00,1,436.5,438,435,435.75,852
20161201|2016-08-01 09:30,1,435.75,437.25,434.25,437,1060
20161201|2016-08-01 10:00,1,436.75,441.5,436.75,439,1754
20161201|2016-08-01 10:30,1,439,442,438.75,439.5,758
20161201|2016-08-01 11:00,1,439.5,441,438,438.25,622
20161201|2016-08-01 11:30,1,438.25,438.5,435.75,438,733
20161201|2016-08-01 12:00,1,438,439.5,437,438.75,366
20161201|2016-08-01 12:30,1,438.75,439.25,436,436,784
20161201|2016-08-01 13:00,1,436.25,437,431.75,431.75,3087
20161201|2016-08-01 19:00,2,431.75,433.75,431.5,432.75,310
20161201|2016-08-01 19:30,2,433,434,433,433.25,40
20161201|2016-08-01 20:00,2,433.25,433.5,432,432.5,52
20161201|2016-08-01 20:30,2,432.5,432.5,431.75,432,47
20161201|2016-08-01 21:00,2,432,432.25,432,432.25,9
20161201|2016-08-01 21:30,2,432,432.25,432,432.25,38
20161201|2016-08-01 22:00,2,432,432.25,432,432.25,20
20161201|2016-08-01 22:30,2,432.25,432.5,432.25,432.5,2
20161201|2016-08-01 23:00,2,432.5,433.5,432.5,433.5,74
20161201|2016-08-01 23:30,2,433.5,433.5,433,433,11
20161201|2016-08-02 00:00,2,433.5,433.5,433.5,433.5,23
20161201|2016-08-02 00:30,2,433.75,433.75,433.25,433.5,63
20161201|2016-08-02 01:00,2,433.5,434,433.5,433.75,62
20161201|2016-08-02 01:30,2,433.5,433.75,433.25,433.5,57
20161201|2016-08-02 02:00,2,433.75,434.5,433.75,434.5,172
20161201|2016-08-02 02:30,2,434,434.25,432.75,433.25,93
20161201|2016-08-02 03:00,2,433,434,432.75,433.5,20
20161201|2016-08-02 03:30,2,433.5,433.75,433.25,433.75,40
20161201|2016-08-02 04:00,2,433.5,433.75,433,433.5,171
20161201|2016-08-02 04:30,2,434,434,433,433,34
20161201|2016-08-02 05:00,2,433.25,434.25,433.25,433.5,65
20161201|2016-08-02 05:30,2,433.25,434.25,433.25,434,27
20161201|2016-08-02 06:00,2,434.25,435.25,434.25,435.25,159
20161201|2016-08-02 06:30,2,435,435.75,434.5,435.75,69
20161201|2016-08-02 07:00,2,435.75,436.5,435.5,435.5,193
20161201|2016-08-02 07:30,2,435.25,435.25,434.5,435,195
20161201|2016-08-02 08:30,2,435.75,437,431.75,432.75,1652
20161201|2016-08-02 09:00,2,432.5,432.5,430.25,431.25,1498
20161201|2016-08-02 09:30,2,431.25,431.25,428.75,430,1494
20161201|2016-08-02 10:00,2,429.75,430.25,428.75,429.75,637
20161201|2016-08-02 10:30,2,429.75,430.25,427.5,429.75,1218
20161201|2016-08-02 11:00,2,429.5,430.25,429.25,429.75,577
20161201|2016-08-02 11:30,2,429.5,429.5,426.5,427.5,1156
20161201|2016-08-02 12:00,2,427.75,429,427.75,429,473
20161201|2016-08-02 12:30,2,428.75,430.25,428,429.25,607
20161201|2016-08-02 13:00,2,429,429.5,427.25,428.25,1173
20161201|2016-08-02 19:00,3,428,429,427.5,427.75,240
20161201|2016-08-02 19:30,3,427.75,428.5,427.75,428.5,40
20161201|2016-08-02 20:00,3,428.75,428.75,428,428.25,90
20161201|2016-08-02 20:30,3,428.5,429,427.75,428.5,277
20161201|2016-08-02 21:00,3,428.5,428.75,428.25,428.25,39
20161201|2016-08-02 21:30,3,428.5,428.75,428.25,428.25,29
20161201|2016-08-02 22:00,3,428,428.75,428,428.75,14
20161201|2016-08-02 22:30,3,428.5,428.5,428.5,428.5,4
20161201|2016-08-02 23:00,3,428.75,429.25,428.75,428.75,65
20161201|2016-08-02 23:30,3,428.5,429,428.5,428.75,51
20161201|2016-08-03 00:00,3,428.75,429,428.75,429,9
20161201|2016-08-03 00:30,3,428.75,428.75,428.75,428.75,6
20161201|2016-08-03 01:00,3,428.5,429.25,428.5,429,39
20161201|2016-08-03 01:30,3,429,429.25,429,429,38
20161201|2016-08-03 02:00,3,429,429.25,428.75,428.75,46
20161201|2016-08-03 02:30,3,428.75,429,428.75,429,99
20161201|2016-08-03 03:00,3,428.75,428.75,428.5,428.5,16
20161201|2016-08-03 03:30,3,428.75,429,428.75,429,31
20161201|2016-08-03 04:00,3,429,429.5,428.5,428.75,173
20161201|2016-08-03 04:30,3,429,429.25,428.75,429,125
20161201|2016-08-03 05:00,3,429,429.25,429,429,25
20161201|2016-08-03 05:30,3,429.25,430.75,429.25,430.5,66
20161201|2016-08-03 06:00,3,430.75,431,430,430,75
20161201|2016-08-03 06:30,3,430.25,430.75,430,430.75,41
20161201|2016-08-03 07:00,3,431,431.5,430.75,431.25,207
20161201|2016-08-03 07:30,3,431.75,431.75,430,430,94
20161201|2016-08-03 08:30,3,430.5,432,428,429.5,869
20161201|2016-08-03 09:00,3,429.5,437,429,435.75,2032
20161201|2016-08-03 09:30,3,435.75,440,435.5,436.75,2538
20161201|2016-08-03 10:00,3,436.75,441.25,436,438.5,1994
20161201|2016-08-03 10:30,3,438.75,441,438.75,440.5,930
20161201|2016-08-03 11:00,3,440.5,440.75,438,438,712
20161201|2016-08-03 11:30,3,438,438.75,437,437,314
20161201|2016-08-03 12:00,3,437,438.5,437,438,362
20161201|2016-08-03 12:30,3,438,438,436.75,437,450
20161201|2016-08-03 13:00,3,437,437.5,435.5,437,1538
20161201|2016-08-03 19:00,4,437,438,436.75,438,129
20161201|2016-08-03 19:30,4,438,438,437.5,437.75,5
20161201|2016-08-03 20:00,4,437.75,438.75,437.75,438.5,58
20161201|2016-08-03 20:30,4,438.5,438.5,437.75,438,23
20161201|2016-08-03 21:00,4,438,438,437.5,437.75,49
20161201|2016-08-03 21:30,4,437,437,437,437,1
20161201|2016-08-03 22:00,4,437.75,438,437,437,67
20161201|2016-08-03 22:30,4,437,437,436.75,437,6
20161201|2016-08-03 23:00,4,437,437,437,437,4
20161201|2016-08-03 23:30,4,436.75,437,436.75,437,2
20161201|2016-08-04 00:00,4,437,437,436.5,436.5,5
20161201|2016-08-04 00:30,4,437,437,436.5,436.5,31
20161201|2016-08-04 01:00,4,436.75,437,436.75,437,14
20161201|2016-08-04 01:30,4,437.5,438.5,437.25,438.5,77
20161201|2016-08-04 02:00,4,438.75,439,438.5,439,47
20161201|2016-08-04 02:30,4,438.75,439.25,438.5,439,32
20161201|2016-08-04 03:00,4,438.75,439.75,438.5,438.5,121
20161201|2016-08-04 03:30,4,438.5,439,438.25,439,98
20161201|2016-08-04 04:00,4,439,441.75,438.5,441,378
20161201|2016-08-04 04:30,4,441,441.75,440.75,441.25,142
20161201|2016-08-04 05:00,4,441,441.25,439.75,440,57
20161201|2016-08-04 05:30,4,440.5,440.75,440.25,440.25,35
20161201|2016-08-04 06:00,4,440.25,441.25,440.25,440.5,48
20161201|2016-08-04 06:30,4,440.25,440.5,439.5,439.75,101
20161201|2016-08-04 07:00,4,440,441,440,440.25,169
20161201|2016-08-04 07:30,4,440.5,441.25,439.75,439.75,149
20161201|2016-08-04 08:30,4,439.25,440.5,434.75,435,1568
20161201|2016-08-04 09:00,4,435,435.25,432.75,435,767
20161201|2016-08-04 09:30,4,435,436.25,434,435.25,652
20161201|2016-08-04 10:00,4,435.75,436.25,433,434.25,640
20161201|2016-08-04 10:30,4,434,435,432.25,434,509
20161201|2016-08-04 11:00,4,434,434,431.5,432.5,530
20161201|2016-08-04 11:30,4,432.5,433,431.25,432.25,468
20161201|2016-08-04 12:00,4,432.25,432.5,431,431,501
20161201|2016-08-04 12:30,4,431.25,431.5,430.25,431.25,365
20161201|2016-08-04 13:00,4,430.75,431.75,429.75,430.5,1046
20161201|2016-08-04 19:00,5,429.5,432.25,429.5,432,315
20161201|2016-08-04 19:30,5,432.25,432.75,432,432,30
20161201|2016-08-04 20:00,5,431.75,432,431.25,431.75,32
20161201|2016-08-04 20:30,5,432,432.5,431,431.5,158
20161201|2016-08-04 21:00,5,431.5,431.75,431,431.5,37
20161201|2016-08-04 21:30,5,431.5,432,431.5,432,35
20161201|2016-08-04 22:00,5,432,432,431.5,431.5,4
20161201|2016-08-04 22:30,5,431.5,432.5,431.5,432,42
20161201|2016-08-04 23:00,5,432.25,432.5,432.25,432.25,12
20161201|2016-08-04 23:30,5,432.75,432.75,432.25,432.5,14
20161201|2016-08-05 00:00,5,432.75,432.75,432.25,432.5,29
20161201|2016-08-05 00:30,5,432.25,432.25,431.5,431.5,42
20161201|2016-08-05 01:00,5,432,432.5,432,432.25,7
20161201|2016-08-05 01:30,5,432.25,432.25,432,432.25,15
20161201|2016-08-05 02:00,5,432.5,432.75,432,432.75,52
20161201|2016-08-05 02:30,5,433.25,433.25,432.75,432.75,22
20161201|2016-08-05 03:00,5,432.5,433.25,431.75,432.5,167
20161201|2016-08-05 03:30,5,432.75,433.75,432.25,433.75,132
20161201|2016-08-05 04:00,5,433.5,433.75,432.25,432.5,53
20161201|2016-08-05 04:30,5,432.5,432.5,431.5,432.25,100
20161201|2016-08-05 05:00,5,432.25,432.5,432,432,19
20161201|2016-08-05 05:30,5,432,432.25,432,432.25,12
20161201|2016-08-05 06:00,5,432.25,433.75,432.25,433.75,58
20161201|2016-08-05 06:30,5,433.75,434,433,433,136
20161201|2016-08-05 07:00,5,433,434.25,433,434,234
20161201|2016-08-05 07:30,5,434,434,432,432.25,402
20161201|2016-08-05 08:30,5,432,435,430,434,1796
20161201|2016-08-05 09:00,5,434,442.5,433.75,441.5,4036
20161201|2016-08-05 09:30,5,441.5,442.25,438,440.5,3102
20161201|2016-08-05 10:00,5,440.25,441,439.25,439.75,972
20161201|2016-08-05 10:30,5,440.25,441.25,438.75,438.75,733
20161201|2016-08-05 11:00,5,439,439.75,438.5,439.25,560
20161201|2016-08-05 11:30,5,439.5,440.25,439,439.5,388
20161201|2016-08-05 12:00,5,439.75,441.25,439,440.75,481
20161201|2016-08-05 12:30,5,440.75,440.75,437.25,438.25,918
20161201|2016-08-05 13:00,5,438,439.25,437.5,438.5,1812
20161201|2016-08-07 19:00,8,439.25,441.5,438.5,440.75,784
20161201|2016-08-07 19:30,8,440.25,440.25,439,439.25,80
20161201|2016-08-07 20:00,8,439,440,438.5,438.5,174
20161201|2016-08-07 20:30,8,439,439.25,438,438.25,77
20161201|2016-08-07 21:00,8,438.5,439,438,438.75,41
20161201|2016-08-07 21:30,8,439,439,438.75,438.75,14
20161201|2016-08-07 22:00,8,439,439,437.5,438,139
20161201|2016-08-07 22:30,8,437.5,437.5,437.5,437.5,2
20161201|2016-08-07 23:00,8,438,438,438,438,2
20161201|2016-08-07 23:30,8,438,438,437.75,437.75,31
20161201|2016-08-08 00:00,8,438,438,437.75,437.75,19
20161201|2016-08-08 00:30,8,438,438.25,437.75,438.25,59
20161201|2016-08-08 01:00,8,438.5,438.5,438,438.25,9
20161201|2016-08-08 01:30,8,438,438.25,437.25,438.25,48
20161201|2016-08-08 02:00,8,438.25,440,438.25,439.5,324
20161201|2016-08-08 02:30,8,439.25,439.5,439,439,62
20161201|2016-08-08 03:00,8,438.75,440.25,438.75,440.25,165
20161201|2016-08-08 03:30,8,440.5,442,440.25,441,270
20161201|2016-08-08 04:00,8,441,442,440.5,441.75,214
20161201|2016-08-08 04:30,8,441.5,441.75,441.25,441.5,59
20161201|2016-08-08 05:00,8,441.5,441.75,440.25,440.25,154
20161201|2016-08-08 05:30,8,440.25,441,440.25,440.25,53
20161201|2016-08-08 06:00,8,440.5,441.75,440.25,441.25,25
20161201|2016-08-08 06:30,8,441.25,442,440.5,440.75,187
20161201|2016-08-08 07:00,8,440.75,441.5,440.25,440.75,114
20161201|2016-08-08 07:30,8,440.75,441,440.25,440.25,53
20161201|2016-08-08 08:30,8,440,441,434.5,436.75,3640
20161201|2016-08-08 09:00,8,437,444,436.75,442.75,2151
20161201|2016-08-08 09:30,8,442.75,443.25,440.5,442.25,1381
20161201|2016-08-08 10:00,8,442.5,442.75,436.25,436.5,1648
20161201|2016-08-08 10:30,8,436.25,436.5,433.5,434.75,2113
20161201|2016-08-08 11:00,8,434.5,437,433.5,434.5,1310
20161201|2016-08-08 11:30,8,434.5,437.25,434.25,437,697
20161201|2016-08-08 12:00,8,436.75,438.5,436.5,438.5,836
20161201|2016-08-08 12:30,8,438.75,439,437,437.5,1038
20161201|2016-08-08 13:00,8,437.5,439.75,437.5,439.25,1573
20161201|2016-08-08 19:00,9,437,439,436.5,438,232
20161201|2016-08-08 19:30,9,438.5,439.75,438.5,439.75,24
20161201|2016-08-08 20:00,9,439.5,439.75,438.5,438.5,29
20161201|2016-08-08 20:30,9,439,439,438.5,438.5,16
20161201|2016-08-08 21:00,9,438.5,438.75,438.5,438.75,24
20161201|2016-08-08 21:30,9,439,439.75,439,439.75,9
20161201|2016-08-08 22:00,9,439.25,439.5,439.25,439.5,5
20161201|2016-08-08 22:30,9,439.75,439.75,439.5,439.75,43
20161201|2016-08-08 23:00,9,439.75,440.25,439.75,440.25,21
20161201|2016-08-08 23:30,9,440.5,440.5,440.25,440.25,27
20161201|2016-08-09 00:00,9,440.25,440.5,439.75,439.75,39
20161201|2016-08-09 00:30,9,440,440.5,440,440.5,2
20161201|2016-08-09 01:00,9,440.25,440.25,438.75,439,120
20161201|2016-08-09 01:30,9,439,439.75,439,439.5,107
20161201|2016-08-09 02:00,9,439.25,439.25,437.5,437.75,59
20161201|2016-08-09 02:30,9,437.75,438,437.75,437.75,23
20161201|2016-08-09 03:00,9,437.75,438.75,437.75,438.75,28
20161201|2016-08-09 03:30,9,439,439.5,439,439.5,8
20161201|2016-08-09 04:00,9,439.25,439.25,438.75,439,23
20161201|2016-08-09 04:30,9,439.25,439.25,436.25,436.75,246
20161201|2016-08-09 05:00,9,436.25,437.25,435.75,437,68
20161201|2016-08-09 05:30,9,437.25,437.25,436.5,436.5,47
20161201|2016-08-09 06:00,9,436.5,437.25,436.5,437,33
20161201|2016-08-09 06:30,9,437,437,435.5,435.75,156
20161201|2016-08-09 07:00,9,436,436.25,434.75,435.5,238
20161201|2016-08-09 07:30,9,435.75,435.75,434.5,435,99
20161201|2016-08-09 08:30,9,435,440,434.5,439,1903
20161201|2016-08-09 09:00,9,439,439.5,437.75,437.75,701
20161201|2016-08-09 09:30,9,437.5,437.75,435.25,435.25,1380
20161201|2016-08-09 10:00,9,435.5,436.75,434.25,435,1473
20161201|2016-08-09 10:30,9,435.25,436.5,434.25,435.75,733
20161201|2016-08-09 11:00,9,435.75,436.25,434,434.75,653
20161201|2016-08-09 11:30,9,434.75,437,434.5,436.75,746
20161201|2016-08-09 12:00,9,436.75,439.25,436.75,438.75,1129
20161201|2016-08-09 12:30,9,438.25,439.25,437.75,438.75,798
20161201|2016-08-09 13:00,9,438.75,439.25,435.75,436,2149
20161201|2016-08-09 19:00,10,436.25,436.5,434.25,436.5,257
20161201|2016-08-09 19:30,10,436.25,437,436,436,174
20161201|2016-08-09 20:00,10,436.25,436.5,436,436.25,48
20161201|2016-08-09 20:30,10,436,436.25,435.5,435.5,47
20161201|2016-08-09 21:00,10,435.25,435.5,435,435.25,56
20161201|2016-08-09 21:30,10,435.25,436.25,435.25,436.25,50
20161201|2016-08-09 22:00,10,436.75,437,436.75,436.75,24
20161201|2016-08-09 22:30,10,436.75,436.75,436.5,436.75,9
20161201|2016-08-09 23:00,10,437,437.25,437,437.25,10
20161201|2016-08-09 23:30,10,437,437.5,437,437.5,9
20161201|2016-08-10 00:00,10,437.25,437.25,437,437,60
20161201|2016-08-10 00:30,10,437,437.5,437,437.5,74
20161201|2016-08-10 01:00,10,437.5,437.5,437.25,437.5,38
20161201|2016-08-10 01:30,10,437.5,437.75,437.5,437.75,31
20161201|2016-08-10 02:00,10,437.5,438,437.5,438,47
20161201|2016-08-10 02:30,10,438,438.5,437.5,437.75,128
20161201|2016-08-10 03:00,10,437.5,437.75,437.5,437.75,18
20161201|2016-08-10 03:30,10,437.75,437.75,437.5,437.75,73
20161201|2016-08-10 04:00,10,437.75,439,437.75,438.75,87
20161201|2016-08-10 04:30,10,438.5,438.5,437.25,437.25,140
20161201|2016-08-10 05:00,10,437.5,437.75,437.25,437.75,23
20161201|2016-08-10 05:30,10,437.75,437.75,437,437.25,62
20161201|2016-08-10 06:00,10,437,437,435.5,437,318
20161201|2016-08-10 06:30,10,437.25,437.25,436.75,436.75,104
20161201|2016-08-10 07:00,10,436.75,438,436.75,438,108
20161201|2016-08-10 07:30,10,438,438,437.25,437.5,127
20161201|2016-08-10 08:30,10,437,443.25,437,442.75,3714
20161201|2016-08-10 09:00,10,442.75,444.5,442,443,2566
20161201|2016-08-10 09:30,10,442.75,443.5,440.25,441.75,1422
20161201|2016-08-10 10:00,10,441.75,443.25,441.5,442.75,903
20161201|2016-08-10 10:30,10,442.75,445.75,441.75,442.75,2366
20161201|2016-08-10 11:00,10,442.5,443.25,441.5,442.75,1354
20161201|2016-08-10 11:30,10,442.5,443,440.75,442.75,675
20161201|2016-08-10 12:00,10,443,443.75,441.5,442,618
20161201|2016-08-10 12:30,10,441.75,442,440.75,441.5,855
20161201|2016-08-10 13:00,10,441.5,442.25,440.25,440.5,1344
20161201|2016-08-10 19:00,11,439,441.5,438.75,441.25,377
20161201|2016-08-10 19:30,11,441.25,441.5,441.25,441.25,29
20161201|2016-08-10 20:00,11,441.25,441.5,441,441,8
20161201|2016-08-10 20:30,11,441.25,443.5,441.25,443.5,79
20161201|2016-08-10 21:00,11,443,443,442.75,442.75,12
20161201|2016-08-10 21:30,11,442.75,443,442.5,443,470
20161201|2016-08-10 22:00,11,443.25,443.5,443.25,443.5,28
20161201|2016-08-10 22:30,11,443.25,443.5,443,443,47
20161201|2016-08-10 23:00,11,442.5,443.5,442.5,443.5,12
20161201|2016-08-10 23:30,11,443,443,442.25,442.5,13
20161201|2016-08-11 00:00,11,442.5,442.5,442.5,442.5,12
20161201|2016-08-11 00:30,11,442.5,443,442.5,442.75,11
20161201|2016-08-11 01:00,11,442.75,442.75,442.5,442.5,13
20161201|2016-08-11 01:30,11,442.5,442.5,441.75,442,132
20161201|2016-08-11 02:00,11,442,442,439.5,439.5,308
20161201|2016-08-11 02:30,11,439.5,440,439.5,440,77
20161201|2016-08-11 03:00,11,440,440,439.5,439.5,42
20161201|2016-08-11 03:30,11,439.5,439.5,438.75,439.25,441
20161201|2016-08-11 04:00,11,439.5,440,439.25,440,149
20161201|2016-08-11 04:30,11,439.75,440.5,439.75,440.25,67
20161201|2016-08-11 05:00,11,440.5,441.75,440.25,441.75,205
20161201|2016-08-11 05:30,11,441.75,441.75,440.75,441,52
20161201|2016-08-11 06:00,11,440.75,440.75,440,440.5,92
20161201|2016-08-11 06:30,11,440.75,440.75,440,440.75,73
20161201|2016-08-11 07:00,11,440.5,442.75,440.5,442.5,354
20161201|2016-08-11 07:30,11,442.75,443.25,442.25,442.5,170
20161201|2016-08-11 08:30,11,442.75,443.25,437.5,438,3556
20161201|2016-08-11 09:00,11,438,438.25,435.25,437,4626
20161201|2016-08-11 09:30,11,436.75,439,435.75,438,1445
20161201|2016-08-11 10:00,11,437.75,438.25,434.5,435.75,1746
20161201|2016-08-11 10:30,11,435.75,438.25,435.5,438.25,868
20161201|2016-08-11 11:00,11,438.5,440,437.5,439.25,1037
20161201|2016-08-11 11:30,11,439.25,440.75,438,439.25,1453
20161201|2016-08-11 12:00,11,439.25,440.25,438.5,438.75,460
20161201|2016-08-11 12:30,11,438.75,438.75,436.75,437,955
20161201|2016-08-11 13:00,11,437,438,436.25,436.5,1772
20161201|2016-08-11 19:00,12,435.5,437,435.5,437,264
20161201|2016-08-11 19:30,12,437,437.25,437,437,10
20161201|2016-08-11 20:00,12,437,437.25,437,437.25,13
20161201|2016-08-11 20:30,12,437,437,436.75,436.75,16
20161201|2016-08-11 21:00,12,436.75,436.75,436.75,436.75,15
20161201|2016-08-11 21:30,12,436.75,436.75,436.5,436.5,18
20161201|2016-08-11 22:00,12,436.25,436.5,436,436.5,19
20161201|2016-08-11 22:30,12,436.5,436.75,436.5,436.5,24
20161201|2016-08-11 23:00,12,436.75,436.75,436.75,436.75,35
20161201|2016-08-11 23:30,12,436.75,437,436.25,436.25,54
20161201|2016-08-12 00:00,12,436.25,436.25,436,436.25,7
20161201|2016-08-12 00:30,12,436.25,436.25,436,436,17
20161201|2016-08-12 01:00,12,435.75,436,435.75,436,8
20161201|2016-08-12 01:30,12,436,436,436,436,38
20161201|2016-08-12 02:00,12,436,436,435.25,436,127
20161201|2016-08-12 02:30,12,436,436.25,435.75,436,105
20161201|2016-08-12 03:00,12,436,436.25,435.75,436,46
20161201|2016-08-12 03:30,12,435.75,436,435.5,435.75,69
20161201|2016-08-12 04:00,12,436,436,435,435.25,119
20161201|2016-08-12 04:30,12,435,435.5,434.75,435,125
20161201|2016-08-12 05:00,12,434.75,436.5,434.75,435.75,548
20161201|2016-08-12 05:30,12,436,436,435.25,435.5,30
20161201|2016-08-12 06:00,12,435.5,435.75,435.25,435.5,62
20161201|2016-08-12 06:30,12,435.25,435.5,435,435.5,32
20161201|2016-08-12 07:00,12,435.75,435.75,434.75,435,107
20161201|2016-08-12 07:30,12,435.25,435.5,434.75,434.75,115
20161201|2016-08-12 08:30,12,435.25,437.75,433.75,436.25,1794
20161201|2016-08-12 09:00,12,435.75,440.5,435.5,437.5,2359
20161201|2016-08-12 09:30,12,437.25,440.25,437,440.25,1029
20161201|2016-08-12 10:00,12,440,440.25,435.5,436.25,1506
20161201|2016-08-12 10:30,12,436.25,436.25,433,434,1674
20161201|2016-08-12 11:00,12,434,434,425.25,428.5,7504
20161201|2016-08-12 11:30,12,428.25,430.25,426.5,429,2584
20161201|2016-08-12 12:00,12,429,439,429,437.25,3611
20161201|2016-08-12 12:30,12,437,437.25,435,436.75,1668
20161201|2016-08-12 13:00,12,436.75,440.5,436.5,439.5,2548
20161201|2016-08-14 19:00,15,438.5,439.25,437,438,535
20161201|2016-08-14 19:30,15,437.75,439,437,437.25,69
20161201|2016-08-14 20:00,15,437.5,442.25,437.5,442,488
20161201|2016-08-14 20:30,15,441.75,442,441,442,177
20161201|2016-08-14 21:00,15,442,442.25,441.75,442.25,126
20161201|2016-08-14 21:30,15,442.25,442.5,442,442,131
20161201|2016-08-14 22:00,15,442.5,442.5,441.75,442,64
20161201|2016-08-14 22:30,15,441.75,442,441.5,442,46
20161201|2016-08-14 23:00,15,441.75,442,441.75,441.75,9
20161201|2016-08-14 23:30,15,441.75,441.75,441.75,441.75,1
20161201|2016-08-15 00:00,15,442,442,441.75,441.75,3
20161201|2016-08-15 00:30,15,442,442,441.5,441.5,15
20161201|2016-08-15 01:00,15,442,442.5,442,442.5,37
20161201|2016-08-15 01:30,15,442.5,444.5,442.5,444.25,537
20161201|2016-08-15 02:00,15,444.25,444.5,441.5,441.5,488
20161201|2016-08-15 02:30,15,441.5,444.25,441.5,443.75,424
20161201|2016-08-15 03:00,15,443.5,443.75,442.25,442.25,101
20161201|2016-08-15 03:30,15,442.25,444,442.25,444,171
20161201|2016-08-15 04:00,15,443.75,444,442.75,442.75,146
20161201|2016-08-15 04:30,15,442.75,443.5,442.75,443,122
20161201|2016-08-15 05:00,15,442.75,443,442.5,442.75,79
20161201|2016-08-15 05:30,15,442.5,442.75,442.5,442.5,18
20161201|2016-08-15 06:00,15,442.5,443,442.5,442.75,88
20161201|2016-08-15 06:30,15,443,443.25,442.5,442.75,86
20161201|2016-08-15 07:00,15,442.75,442.75,442.25,442.25,251
20161201|2016-08-15 07:30,15,442.5,442.75,442.25,442.75,100
20161201|2016-08-15 08:30,15,443.5,445.75,441.25,444.75,4091
20161201|2016-08-15 09:00,15,444.75,445.25,442.25,443.75,2617
20161201|2016-08-15 09:30,15,444,444.25,440.25,440.25,2476
20161201|2016-08-15 10:00,15,440,443,439.75,442,1263
20161201|2016-08-15 10:30,15,442,442.25,438.5,439.25,1984
20161201|2016-08-15 11:00,15,439.25,439.75,435.75,436.25,3221
20161201|2016-08-15 11:30,15,436,437,435.5,436.25,2148
20161201|2016-08-15 12:00,15,436.25,440,436.25,439,1902
20161201|2016-08-15 12:30,15,439.25,440.75,438.75,439,1352
20161201|2016-08-15 13:00,15,439,439,437.25,437.25,1868
20161201|2016-08-15 19:00,16,435.75,438.75,435.75,438.5,593
20161201|2016-08-15 19:30,16,438.5,438.75,437.75,438.25,121
20161201|2016-08-15 20:00,16,438.25,438.25,436,436.25,261
20161201|2016-08-15 20:30,16,436,436.5,436,436,40
20161201|2016-08-15 21:00,16,435.75,436.75,435.75,436.75,24
20161201|2016-08-15 21:30,16,436.75,437,436,436.25,132
20161201|2016-08-15 22:00,16,436.5,436.75,436.5,436.75,99
20161201|2016-08-15 22:30,16,436.75,436.75,436.5,436.5,9
20161201|2016-08-15 23:00,16,436.75,437,436.75,437,9
20161201|2016-08-15 23:30,16,437,437.25,437,437.25,30
20161201|2016-08-16 00:00,16,437.5,437.5,437,437,23
20161201|2016-08-16 00:30,16,437,437.25,437,437.25,62
20161201|2016-08-16 01:00,16,436.75,437.25,436.75,437.25,30
20161201|2016-08-16 01:30,16,437.25,438.5,437.25,438.25,276
20161201|2016-08-16 02:00,16,438.25,439,437.75,438,181
20161201|2016-08-16 02:30,16,438,438,437.5,437.5,54
20161201|2016-08-16 03:00,16,437.75,437.75,437.5,437.5,80
20161201|2016-08-16 03:30,16,437.5,438.25,437.5,437.5,74
20161201|2016-08-16 04:00,16,437.25,437.25,437,437.25,48
20161201|2016-08-16 04:30,16,437,437.25,435.75,436,172
20161201|2016-08-16 05:00,16,436,436.75,435.75,435.75,121
20161201|2016-08-16 05:30,16,435.75,436.25,435.75,436.25,133
20161201|2016-08-16 06:00,16,436.25,436.25,436,436,12
20161201|2016-08-16 06:30,16,436,436.5,435.25,436.5,136
20161201|2016-08-16 07:00,16,436.5,437.25,436.25,437.25,224
20161201|2016-08-16 07:30,16,437.25,437.5,436.75,437,240
20161201|2016-08-16 08:30,16,436.75,437,433.5,435,4046
20161201|2016-08-16 09:00,16,435,436,432.25,433.5,2362
20161201|2016-08-16 09:30,16,433.5,439,433.25,438.25,2995
20161201|2016-08-16 10:00,16,438,439.25,436.75,438.75,2041
20161201|2016-08-16 10:30,16,438.75,439.75,437,438.75,1277
20161201|2016-08-16 11:00,16,438.75,439.75,438,439.75,1148
20161201|2016-08-16 11:30,16,439.5,441,439.25,440.5,1853
20161201|2016-08-16 12:00,16,440.25,443,440.25,442.5,2513
20161201|2016-08-16 12:30,16,442.5,443,440.25,441,1780
20161201|2016-08-16 13:00,16,441,441.5,438.5,439.75,2930
20161201|2016-08-16 19:00,17,438.25,439.75,438,439.25,315
20161201|2016-08-16 19:30,17,439.25,439.5,439.25,439.25,31
20161201|2016-08-16 20:00,17,439.25,439.5,439,439.25,86
20161201|2016-08-16 20:30,17,439.25,439.75,439.25,439.5,23
20161201|2016-08-16 21:00,17,439.5,439.75,439.25,439.25,82
20161201|2016-08-16 21:30,17,439.5,439.75,439.5,439.75,18
20161201|2016-08-16 22:00,17,440,440,440,440,33
20161201|2016-08-16 22:30,17,440,440.25,440,440.25,12
20161201|2016-08-16 23:00,17,440.25,440.25,440.25,440.25,10
20161201|2016-08-16 23:30,17,440.5,440.5,440.25,440.25,23
20161201|2016-08-17 00:00,17,440.25,440.5,440,440.25,22
20161201|2016-08-17 00:30,17,440,440,440,440,15
20161201|2016-08-17 01:00,17,440.25,440.25,439.5,439.5,80
20161201|2016-08-17 01:30,17,439.75,440,439.75,439.75,29
20161201|2016-08-17 02:00,17,439.75,440.25,439.75,440,62
20161201|2016-08-17 02:30,17,440.25,440.25,439.5,440,74
20161201|2016-08-17 03:00,17,439.75,440,439,439,84
20161201|2016-08-17 03:30,17,438.75,439,438.25,438.25,181
20161201|2016-08-17 04:00,17,438.25,438.25,437,438.25,392
20161201|2016-08-17 04:30,17,438.25,439.25,438.25,439.25,46
20161201|2016-08-17 05:00,17,439.25,439.25,439,439,151
20161201|2016-08-17 05:30,17,439,439,438.75,438.75,26
20161201|2016-08-17 06:00,17,438.5,438.5,438.25,438.5,24
20161201|2016-08-17 06:30,17,438.5,438.75,438.25,438.75,32
20161201|2016-08-17 07:00,17,439,439.5,438.25,438.25,151
20161201|2016-08-17 07:30,17,438.5,439.25,438.5,439,100
20161201|2016-08-17 08:30,17,439.75,440.75,435.75,437,4664
20161201|2016-08-17 09:00,17,436.75,443,436.75,442.25,3608
20161201|2016-08-17 09:30,17,442.25,443.75,441.25,442.25,3814
20161201|2016-08-17 10:00,17,442.25,442.5,440,441.75,2141
20161201|2016-08-17 10:30,17,441.75,443.25,440,440.5,2435
20161201|2016-08-17 11:00,17,440.5,441.75,440,441.75,892
20161201|2016-08-17 11:30,17,441.5,443,441.5,442.25,1171
20161201|2016-08-17 12:00,17,442.25,442.75,441.25,441.75,1382
20161201|2016-08-17 12:30,17,441.5,441.75,440.75,441.5,1115
20161201|2016-08-17 13:00,17,441.25,443.5,440.75,441.25,3305
20161201|2016-08-17 19:00,18,442.25,443.5,441.25,443.25,475
20161201|2016-08-17 19:30,18,443.25,443.25,441.5,441.75,109
20161201|2016-08-17 20:00,18,441.75,442.5,441.5,442.5,112
20161201|2016-08-17 20:30,18,442.75,443.25,442.5,443,88
20161201|2016-08-17 21:00,18,443,443.25,442.75,443,83
20161201|2016-08-17 21:30,18,443,443.75,443,443.5,129
20161201|2016-08-17 22:00,18,443.5,443.75,443.25,443.5,39
20161201|2016-08-17 22:30,18,443.5,443.75,443,443.25,170
20161201|2016-08-17 23:00,18,443.5,443.5,443,443,4
20161201|2016-08-17 23:30,18,443,443,442.75,443,10
20161201|2016-08-18 00:00,18,442.75,443,442.75,442.75,33
20161201|2016-08-18 00:30,18,442.75,442.75,441.25,441.5,136
20161201|2016-08-18 01:00,18,441.25,442.25,441.25,441.75,57
20161201|2016-08-18 01:30,18,441.5,441.5,440,440.25,240
20161201|2016-08-18 02:00,18,440,441,440,440.75,98
20161201|2016-08-18 02:30,18,440.75,441,440.75,440.75,127
20161201|2016-08-18 03:00,18,440.75,442.25,440.75,442,325
20161201|2016-08-18 03:30,18,441.75,442,441.75,441.75,96
20161201|2016-08-18 04:00,18,442,442.25,441.5,441.75,121
20161201|2016-08-18 04:30,18,441.75,443,441.5,442.25,231
20161201|2016-08-18 05:00,18,442,442,440.75,441,454
20161201|2016-08-18 05:30,18,441,441,441,441,73
20161201|2016-08-18 06:00,18,441,441,440.75,441,118
20161201|2016-08-18 06:30,18,440.75,441.5,440.75,441.25,140
20161201|2016-08-18 07:00,18,441,442,440.5,442,266
20161201|2016-08-18 07:30,18,441.75,441.75,440.5,441,346
20161201|2016-08-18 08:30,18,442.25,442.75,437.5,438.5,5433
20161201|2016-08-18 09:00,18,438.25,442.75,438.25,442.5,3371
20161201|2016-08-18 09:30,18,442.5,442.5,439,439.5,1816
20161201|2016-08-18 10:00,18,439.25,442.75,439,442.5,1558
20161201|2016-08-18 10:30,18,442.5,443.25,441.75,442.25,1817
20161201|2016-08-18 11:00,18,442.25,442.5,441.25,442.25,905
20161201|2016-08-18 11:30,18,442.5,443.5,441.5,442.75,1677
20161201|2016-08-18 12:00,18,443,444.5,442.5,443.25,2203
20161201|2016-08-18 12:30,18,443.25,444.25,443,443,1310
20161201|2016-08-18 13:00,18,443,444.75,442.5,444.5,1794
20161201|2016-08-18 19:00,19,443,444.25,442.75,443.75,493
20161201|2016-08-18 19:30,19,443.5,443.5,442.75,443,93
20161201|2016-08-18 20:00,19,443,443.25,442.25,443.25,81
20161201|2016-08-18 20:30,19,443.25,443.5,443,443,70
20161201|2016-08-18 21:00,19,442.75,442.75,442,442.25,125
20161201|2016-08-18 21:30,19,442,442.25,441.5,441.75,161
20161201|2016-08-18 22:00,19,441.75,442.25,441.75,442.25,94
20161201|2016-08-18 22:30,19,442,442.5,442,442.5,31
20161201|2016-08-18 23:00,19,442.5,443,442.25,442.25,80
20161201|2016-08-18 23:30,19,442.5,442.5,442.25,442.5,3
20161201|2016-08-19 00:00,19,442.25,442.25,442.25,442.25,4
20161201|2016-08-19 00:30,19,442.25,442.75,442.25,442.5,67
20161201|2016-08-19 01:00,19,442.5,442.75,442.25,442.5,86
20161201|2016-08-19 01:30,19,442.5,442.75,442,442.25,160
20161201|2016-08-19 02:00,19,442.25,442.25,441.5,441.75,102
20161201|2016-08-19 02:30,19,442,442.75,442,442.5,127
20161201|2016-08-19 03:00,19,442.75,443.5,442.5,442.5,117
20161201|2016-08-19 03:30,19,442.75,443,442.5,442.75,84
20161201|2016-08-19 04:00,19,443,443,442.75,443,66
20161201|2016-08-19 04:30,19,443,443.25,443,443.25,101
20161201|2016-08-19 05:00,19,443,443.5,442.5,442.75,275
20161201|2016-08-19 05:30,19,443,443,442,442.25,92
20161201|2016-08-19 06:00,19,442.5,443,442.25,442.25,66
20161201|2016-08-19 06:30,19,442.25,442.5,442,442.5,81
20161201|2016-08-19 07:00,19,442.5,442.5,441.5,442,163
20161201|2016-08-19 07:30,19,442,443,442,442.5,225
20161201|2016-08-19 08:30,19,441,443,439.5,442.5,6437
20161201|2016-08-19 09:00,19,442.5,446.25,442.5,446,3569
20161201|2016-08-19 09:30,19,446,448.75,445.75,448.5,6726
20161201|2016-08-19 10:00,19,448.5,449,447.5,448,2698
20161201|2016-08-19 10:30,19,448,449.25,448,449,1872
20161201|2016-08-19 11:00,19,449,449,447.25,448.5,2279
20161201|2016-08-19 11:30,19,448.5,449,448,448.25,1268
20161201|2016-08-19 12:00,19,448.25,448.5,447.25,447.5,1441
20161201|2016-08-19 12:30,19,447.5,448.25,446.75,447,1012
20161201|2016-08-19 13:00,19,447,447,444,444.75,3039
20161201|2016-08-21 19:00,22,444.5,446.25,443.75,446,776
20161201|2016-08-21 19:30,22,446.25,446.25,444.5,445,261
20161201|2016-08-21 20:00,22,445,446,444.75,445.5,208
20161201|2016-08-21 20:30,22,445.5,445.75,445.25,445.75,122
20161201|2016-08-21 21:00,22,445.75,446,445,445,140
20161201|2016-08-21 21:30,22,445.25,445.5,445,445.25,47
20161201|2016-08-21 22:00,22,445,445.25,444,444,85
20161201|2016-08-21 22:30,22,444.25,444.5,444.25,444.25,48
20161201|2016-08-21 23:00,22,444.25,444.25,443.75,444,54
20161201|2016-08-21 23:30,22,444,444,443.75,443.75,30
20161201|2016-08-22 00:00,22,443.75,443.75,442.75,443,448
20161201|2016-08-22 00:30,22,442.75,443.25,442.75,443,61
20161201|2016-08-22 01:00,22,443,443.25,441.25,441.5,415
20161201|2016-08-22 01:30,22,441.5,442.25,441.25,442.25,215
20161201|2016-08-22 02:00,22,442,443.25,442,443,110
20161201|2016-08-22 02:30,22,443.25,443.25,442,442,257
20161201|2016-08-22 03:00,22,442,442,440.75,441.25,672
20161201|2016-08-22 03:30,22,441.25,441.5,441,441.25,179
20161201|2016-08-22 04:00,22,441.25,441.5,440.5,440.75,369
20161201|2016-08-22 04:30,22,441,441,439.75,440.25,617
20161201|2016-08-22 05:00,22,440.25,441,440.25,441,348
20161201|2016-08-22 05:30,22,440.75,440.75,440.25,440.5,96
20161201|2016-08-22 06:00,22,440.5,440.75,440.25,440.75,132
20161201|2016-08-22 06:30,22,440.5,441,440.5,440.75,148
20161201|2016-08-22 07:00,22,440.5,440.75,440,440,369
20161201|2016-08-22 07:30,22,440,440,438,438.25,1047
20161201|2016-08-22 08:30,22,438,440.5,437,437.5,7714
20161201|2016-08-22 09:00,22,437.75,440.5,437.25,439.75,4241
20161201|2016-08-22 09:30,22,439.75,440,436,436.75,5396
20161201|2016-08-22 10:00,22,436.5,437.5,436,436,2248
20161201|2016-08-22 10:30,22,436,436.25,434.25,435.5,4688
20161201|2016-08-22 11:00,22,435.5,436.25,435,435.5,1967
20161201|2016-08-22 11:30,22,435.25,436.75,435.25,436.5,1577
20161201|2016-08-22 12:00,22,436.5,436.5,435,435.75,1320
20161201|2016-08-22 12:30,22,435.75,436.5,435.25,436.5,944
20161201|2016-08-22 13:00,22,436.75,436.75,434.25,435.25,4555
20161201|2016-08-22 19:00,23,435,435.25,433.25,433.75,776
20161201|2016-08-22 19:30,23,433.75,434,433.25,433.25,202
20161201|2016-08-22 20:00,23,433.25,433.25,432.5,432.75,392
20161201|2016-08-22 20:30,23,432.75,433,432.5,432.75,119
20161201|2016-08-22 21:00,23,433,433,431.75,432.25,333
20161201|2016-08-22 21:30,23,432.5,432.75,431.5,432.25,257
20161201|2016-08-22 22:00,23,432.25,432.5,431.75,432,163
20161201|2016-08-22 22:30,23,431.75,432.25,431.5,432,135
20161201|2016-08-22 23:00,23,432,432,431.75,431.75,25
20161201|2016-08-22 23:30,23,432,432,431.5,431.5,57
20161201|2016-08-23 00:00,23,431.5,431.75,431.5,431.5,115
20161201|2016-08-23 00:30,23,431.5,432.5,431.5,432.5,131
20161201|2016-08-23 01:00,23,432,432.75,432,432.75,146
20161201|2016-08-23 01:30,23,432.75,433.5,432.25,433,293
20161201|2016-08-23 02:00,23,433,433.75,433,433.5,255
20161201|2016-08-23 02:30,23,433.5,433.5,433,433.5,153
20161201|2016-08-23 03:00,23,433.25,433.5,433,433.25,170
20161201|2016-08-23 03:30,23,433,433.25,431.5,431.75,548
20161201|2016-08-23 04:00,23,431.5,431.75,430.5,430.5,738
20161201|2016-08-23 04:30,23,430.5,431.25,430.25,431,587
20161201|2016-08-23 05:00,23,431,431.25,430.5,431,225
20161201|2016-08-23 05:30,23,431,431.75,431,431.25,213
20161201|2016-08-23 06:00,23,431.25,431.75,431.25,431.75,77
20161201|2016-08-23 06:30,23,431.75,432.25,431.5,431.75,411
20161201|2016-08-23 07:00,23,431.75,432.25,431.5,431.75,338
20161201|2016-08-23 07:30,23,431.75,432,431,431.25,522
20161201|2016-08-23 08:30,23,432.75,433,428.25,430.25,8513
20161201|2016-08-23 09:00,23,430.25,431.5,430,431,2458
20161201|2016-08-23 09:30,23,431.25,431.25,427.75,429.75,5701
20161201|2016-08-23 10:00,23,430,430.25,427.75,428.25,3040
20161201|2016-08-23 10:30,23,428.25,428.75,427.25,428.5,2465
20161201|2016-08-23 11:00,23,428.5,429.5,428,428.75,2192
20161201|2016-08-23 11:30,23,428.75,431,428.5,430.75,1672
20161201|2016-08-23 12:00,23,430.75,431,428.25,428.5,1871
20161201|2016-08-23 12:30,23,428.5,429.75,428.25,428.75,1113
20161201|2016-08-23 13:00,23,429,429,427,427.75,4886
20161201|2016-08-23 19:00,24,426.75,428.5,426.5,428.25,798
20161201|2016-08-23 19:30,24,428.25,428.25,428,428,90
20161201|2016-08-23 20:00,24,428,428.25,428,428,92
20161201|2016-08-23 20:30,24,428,428.25,427.75,427.75,74
20161201|2016-08-23 21:00,24,427.75,428,427.25,427.5,103
20161201|2016-08-23 21:30,24,427.5,427.75,427.5,427.5,57
20161201|2016-08-23 22:00,24,427.25,427.5,427,427.5,70
20161201|2016-08-23 22:30,24,427.5,427.5,427.25,427.25,14
20161201|2016-08-23 23:00,24,427.25,427.5,427.25,427.25,23
20161201|2016-08-23 23:30,24,427.25,427.5,427.25,427.5,17
20161201|2016-08-24 00:00,24,427.5,427.5,427.5,427.5,12
20161201|2016-08-24 00:30,24,427.25,427.5,427.25,427.25,73
20161201|2016-08-24 01:00,24,427,427,426.25,426.75,448
20161201|2016-08-24 01:30,24,426.75,426.75,425.5,425.5,581
20161201|2016-08-24 02:00,24,425.5,425.5,423.5,424.25,1620
20161201|2016-08-24 02:30,24,424.5,425.75,424.5,425,342
20161201|2016-08-24 03:00,24,424.75,425,424,424,210
20161201|2016-08-24 03:30,24,424.25,424.75,423.5,423.75,374
20161201|2016-08-24 04:00,24,423.75,425.5,423.25,425,612
20161201|2016-08-24 04:30,24,425,425,424,424.75,387
20161201|2016-08-24 05:00,24,424.75,425,424,424,166
20161201|2016-08-24 05:30,24,424.25,424.25,424,424.25,164
20161201|2016-08-24 06:00,24,424.25,424.5,424,424.5,161
20161201|2016-08-24 06:30,24,424.25,425,424.25,424.75,141
20161201|2016-08-24 07:00,24,424.75,426.25,424.25,426,642
20161201|2016-08-24 07:30,24,426,426,425.5,426,200
20161201|2016-08-24 08:30,24,425.75,427.25,424,425.75,4473
20161201|2016-08-24 09:00,24,425.75,426.75,425.5,425.5,1891
20161201|2016-08-24 09:30,24,425.5,429.25,425.25,428.25,3888
20161201|2016-08-24 10:00,24,428.5,428.5,425.5,426,2227
20161201|2016-08-24 10:30,24,426,426.5,425.5,426.25,1792
20161201|2016-08-24 11:00,24,426.25,427.25,425,426,2584
20161201|2016-08-24 11:30,24,426,427.25,425.75,426.75,1237
20161201|2016-08-24 12:00,24,427,427.25,425.25,425.25,1487
20161201|2016-08-24 12:30,24,425.25,426,425.25,425.5,1070
20161201|2016-08-24 13:00,24,425.5,427,425,426.5,2678
20161201|2016-08-24 19:00,25,427,428,426.25,426.75,672
20161201|2016-08-24 19:30,25,426.75,429,426.5,428,313
20161201|2016-08-24 20:00,25,428.25,428.75,427.75,428.5,248
20161201|2016-08-24 20:30,25,428.25,428.5,427.5,427.75,229
20161201|2016-08-24 21:00,25,427.5,428,427.25,428,106
20161201|2016-08-24 21:30,25,427.5,428.25,427.25,428,142
20161201|2016-08-24 22:00,25,428,428.25,427.5,428.25,52
20161201|2016-08-24 22:30,25,428.25,428.25,427.25,427.75,84
20161201|2016-08-24 23:00,25,427.5,428.25,427.5,428,27
20161201|2016-08-24 23:30,25,428,428,428,428,2
20161201|2016-08-25 00:00,25,428,428.5,428,428.25,39
20161201|2016-08-25 00:30,25,428.5,428.5,427.75,427.75,68
20161201|2016-08-25 01:00,25,428,428.25,427.5,428.25,194
20161201|2016-08-25 01:30,25,428,428,427.25,427.75,257
20161201|2016-08-25 02:00,25,427.75,428.5,427.5,427.5,383
20161201|2016-08-25 02:30,25,427.5,427.75,427.25,427.5,167
20161201|2016-08-25 03:00,25,427.5,428.75,427.5,428.5,377
20161201|2016-08-25 03:30,25,428.5,429,428,428,328
20161201|2016-08-25 04:00,25,428.25,429,428.25,428.5,428
20161201|2016-08-25 04:30,25,428.75,429,428.5,429,242
20161201|2016-08-25 05:00,25,428.75,429,428.25,428.5,169
20161201|2016-08-25 05:30,25,428.25,428.5,427.75,428,186
20161201|2016-08-25 06:00,25,428.25,428.5,427.75,428.25,283
20161201|2016-08-25 06:30,25,428,429.75,427.75,429,616
20161201|2016-08-25 07:00,25,429.25,429.75,427.75,428.25,545
20161201|2016-08-25 07:30,25,428.5,429,427.25,427.75,439
20161201|2016-08-25 08:30,25,427.5,427.75,423,423.5,8269
20161201|2016-08-25 09:00,25,423.5,427.25,423.25,426,4672
20161201|2016-08-25 09:30,25,426,426.25,424,424.25,2671
20161201|2016-08-25 10:00,25,424.25,425,423.5,424.5,2566
20161201|2016-08-25 10:30,25,424.75,427,423.75,426.25,3101
20161201|2016-08-25 11:00,25,426.5,427.5,425.25,425.25,2087
20161201|2016-08-25 11:30,25,425.25,426,424.5,425.25,2011
20161201|2016-08-25 12:00,25,425.25,425.5,423.75,424,941
20161201|2016-08-25 12:30,25,424,426,424,425.75,2000
20161201|2016-08-25 13:00,25,425.75,426,423.25,423.75,3319
20161201|2016-08-25 19:00,26,422.25,424.5,422,423.75,1407
20161201|2016-08-25 19:30,26,424,424,423.75,423.75,65
20161201|2016-08-25 20:00,26,424,424,423.5,424,130
20161201|2016-08-25 20:30,26,424,424.5,423.75,424,147
20161201|2016-08-25 21:00,26,424.25,424.5,423.75,424.25,110
20161201|2016-08-25 21:30,26,424.25,424.25,423.75,423.75,98
20161201|2016-08-25 22:00,26,423.75,424,423.5,423.5,244
20161201|2016-08-25 22:30,26,423.5,423.5,422.5,422.75,147
20161201|2016-08-25 23:00,26,422.5,423.5,422.5,423.25,83
20161201|2016-08-25 23:30,26,423.25,423.5,423.25,423.5,27
20161201|2016-08-26 00:00,26,423.5,423.75,423.25,423.75,73
20161201|2016-08-26 00:30,26,423.75,424,423,423,165
20161201|2016-08-26 01:00,26,423,423.5,422.75,423.5,132
20161201|2016-08-26 01:30,26,423.25,423.5,423,423.25,127
20161201|2016-08-26 02:00,26,423.25,423.75,423,423.25,161
20161201|2016-08-26 02:30,26,423,423.25,422.5,422.75,237
20161201|2016-08-26 03:00,26,422.5,423,422.5,422.75,342
20161201|2016-08-26 03:30,26,422.5,423,422.5,422.5,85
20161201|2016-08-26 04:00,26,422.75,422.75,422.5,422.5,78
20161201|2016-08-26 04:30,26,422.5,423.25,422.5,422.75,207
20161201|2016-08-26 05:00,26,422.5,423,422,423,453
20161201|2016-08-26 05:30,26,422.75,423,422.75,422.75,58
20161201|2016-08-26 06:00,26,422.75,423.75,422.75,423.75,297
20161201|2016-08-26 06:30,26,423.75,424.25,423.5,423.5,290
20161201|2016-08-26 07:00,26,423.75,423.75,423.25,423.25,402
20161201|2016-08-26 07:30,26,423.25,423.25,422.5,423,191
20161201|2016-08-26 08:30,26,422.75,423.25,420.25,420.5,7710
20161201|2016-08-26 09:00,26,420.5,420.75,416,416.75,10328
20161201|2016-08-26 09:30,26,416.5,417,413.5,416.75,10079
20161201|2016-08-26 10:00,26,416.5,417.25,414.5,415,3495
20161201|2016-08-26 10:30,26,414.75,414.75,410,410.5,7694
20161201|2016-08-26 11:00,26,410.25,410.5,407.25,408.25,10146
20161201|2016-08-26 11:30,26,408,409.5,407.5,408,4212
20161201|2016-08-26 12:00,26,408,408.5,405,405.25,4587
20161201|2016-08-26 12:30,26,405.25,408.25,405,406.75,4207
20161201|2016-08-26 13:00,26,407,408.25,405,406.25,6019
20161201|2016-08-28 19:00,29,407.5,407.5,406.25,406.25,2298
20161201|2016-08-28 19:30,29,406.25,406.5,405,405.25,955
20161201|2016-08-28 20:00,29,405.25,407.75,405.25,407.75,923
20161201|2016-08-28 20:30,29,407.5,407.75,406.75,406.75,725
20161201|2016-08-28 21:00,29,406.75,407.25,406.25,406.25,370
20161201|2016-08-28 21:30,29,406.5,406.75,405,405,831
20161201|2016-08-28 22:00,29,405,406,405,405.5,133
20161201|2016-08-28 22:30,29,405.5,405.75,405.25,405.75,111
20161201|2016-08-28 23:00,29,405.75,406,405.5,405.75,74
20161201|2016-08-28 23:30,29,405.75,406.25,405.75,405.75,131
20161201|2016-08-29 00:00,29,405.75,406,405,405.25,197
20161201|2016-08-29 00:30,29,405.25,405.5,405,405.25,119
20161201|2016-08-29 01:00,29,405,405,399.5,400.25,3764
20161201|2016-08-29 01:30,29,400.25,400.75,397,400.25,2554
20161201|2016-08-29 02:00,29,400.25,401.75,399.5,401,857
20161201|2016-08-29 02:30,29,401.25,404,401.25,402.75,1286
20161201|2016-08-29 03:00,29,402.5,403,402,402,415
20161201|2016-08-29 03:30,29,402.25,402.5,401.25,401.75,574
20161201|2016-08-29 04:00,29,401.75,402.25,401.25,401.75,421
20161201|2016-08-29 04:30,29,402,402.5,401.75,401.75,183
20161201|2016-08-29 05:00,29,401.75,402,398.75,399.5,967
20161201|2016-08-29 05:30,29,399.25,400.75,399.25,400.75,374
20161201|2016-08-29 06:00,29,400.75,400.75,399.75,400.25,248
20161201|2016-08-29 06:30,29,400.5,400.75,399.75,400,421
20161201|2016-08-29 07:00,29,400,400.25,397.5,398,1614
20161201|2016-08-29 07:30,29,398,399.25,397.75,399,1099
20161201|2016-08-29 08:30,29,399.5,400,395.25,398.25,11858
20161201|2016-08-29 09:00,29,398.25,401.75,397.5,398.25,6639
20161201|2016-08-29 09:30,29,398,401,397.75,399,5536
20161201|2016-08-29 10:00,29,399,399.75,398,398.5,2462
20161201|2016-08-29 10:30,29,398.75,399.25,395.25,396.5,4704
20161201|2016-08-29 11:00,29,396.5,398.75,396.5,398,3443
20161201|2016-08-29 11:30,29,398,398.25,396.5,396.75,1348
20161201|2016-08-29 12:00,29,396.75,397.75,395.5,397.75,2135
20161201|2016-08-29 12:30,29,397.5,397.75,395.5,397,2245
20161201|2016-08-29 13:00,29,396.75,397.5,396,396.5,3766
20161201|2016-08-29 19:00,30,396.5,398.5,396.25,398.25,761
20161201|2016-08-29 19:30,30,398.25,398.5,398,398.5,220
20161201|2016-08-29 20:00,30,398.75,399,398.25,398.5,150
20161201|2016-08-29 20:30,30,398.5,398.75,398.25,398.25,146
20161201|2016-08-29 21:00,30,398.25,398.75,398.25,398.75,216
20161201|2016-08-29 21:30,30,398.5,398.75,398.5,398.75,72
20161201|2016-08-29 22:00,30,398.75,399,398.5,398.5,108
20161201|2016-08-29 22:30,30,398.5,398.75,398.25,398.5,66
20161201|2016-08-29 23:00,30,398.25,399,398.25,399,55
20161201|2016-08-29 23:30,30,398.75,399,398.75,399,52
20161201|2016-08-30 00:00,30,399,399.25,399,399.25,122
20161201|2016-08-30 00:30,30,399,399.5,399,399.25,187
20161201|2016-08-30 01:00,30,399,399.75,399,399.75,209
20161201|2016-08-30 01:30,30,399.75,400.5,399.5,399.75,602
20161201|2016-08-30 02:00,30,400,400.75,399.75,400.25,409
20161201|2016-08-30 02:30,30,400.25,400.5,399,399,469
20161201|2016-08-30 03:00,30,399,399.5,398.75,398.75,159
20161201|2016-08-30 03:30,30,399,399.5,399,399,118
20161201|2016-08-30 04:00,30,399.25,399.25,398.75,398.75,212
20161201|2016-08-30 04:30,30,398.75,398.75,397.75,398,286
20161201|2016-08-30 05:00,30,398,398.5,398,398.25,189
20161201|2016-08-30 05:30,30,398,398.5,398,398.25,138
20161201|2016-08-30 06:00,30,398.25,398.75,398,398.5,238
20161201|2016-08-30 06:30,30,398.25,399.25,398,399.25,559
20161201|2016-08-30 07:00,30,399.5,400,399,399.5,696
20161201|2016-08-30 07:30,30,399.5,400,399.5,400,377
20161201|2016-08-30 08:30,30,399.5,399.75,396.75,398.5,9419
20161201|2016-08-30 09:00,30,398.5,400.5,398,398.75,6204
20161201|2016-08-30 09:30,30,398.75,398.75,393.5,397,12046
20161201|2016-08-30 10:00,30,397,397.5,393.75,395.5,4987
20161201|2016-08-30 10:30,30,395.5,395.5,392.5,393,5614
20161201|2016-08-30 11:00,30,393.25,394.5,393,393.5,2111
20161201|2016-08-30 11:30,30,393.75,393.75,392.5,393.25,1369
20161201|2016-08-30 12:00,30,393.25,394,392.5,393,2296
20161201|2016-08-30 12:30,30,393.25,393.25,392,392,3134
20161201|2016-08-30 13:00,30,392.25,392.75,391.5,392,4795
20161201|2016-08-30 19:00,31,392.5,394,392.25,393.5,1172
20161201|2016-08-30 19:30,31,393.75,394,393.5,393.75,127
20161201|2016-08-30 20:00,31,393.75,394,393,393.25,241
20161201|2016-08-30 20:30,31,393.25,393.25,392.75,393,152
20161201|2016-08-30 21:00,31,393,393.75,392.75,393.5,149
20161201|2016-08-30 21:30,31,393.25,393.5,393,393.25,54
20161201|2016-08-30 22:00,31,393.25,393.25,393,393.25,177
20161201|2016-08-30 22:30,31,393.25,393.25,393,393.25,41
20161201|2016-08-30 23:00,31,393.25,393.5,392.75,393,76
20161201|2016-08-30 23:30,31,393.25,393.25,393,393,31
20161201|2016-08-31 00:00,31,393,393.25,393,393.25,19
20161201|2016-08-31 00:30,31,393,393.25,392.75,393.25,97
20161201|2016-08-31 01:00,31,393,393.5,392.75,393.25,58
20161201|2016-08-31 01:30,31,393.25,393.5,393,393,112
20161201|2016-08-31 02:00,31,393.25,393.5,393.25,393.25,95
20161201|2016-08-31 02:30,31,393.5,393.75,392.5,393,321
20161201|2016-08-31 03:00,31,392.75,393.25,391.5,392,645
20161201|2016-08-31 03:30,31,392,392.25,391.5,392.25,242
20161201|2016-08-31 04:00,31,392.25,392.5,392,392.25,139
20161201|2016-08-31 04:30,31,392.25,392.25,391.75,392,163
20161201|2016-08-31 05:00,31,391.75,392.75,391.5,391.75,694
20161201|2016-08-31 05:30,31,391.75,392,391.5,392,121
20161201|2016-08-31 06:00,31,391.75,392.25,391.5,391.75,234
20161201|2016-08-31 06:30,31,392,392.75,391.75,392.25,416
20161201|2016-08-31 07:00,31,392.5,393,392,392.75,622
20161201|2016-08-31 07:30,31,392.75,393.5,392.5,392.5,268
20161201|2016-08-31 08:30,31,392.5,395.75,391.25,394,9722
20161201|2016-08-31 09:00,31,393.75,394.25,392,392.5,5803
20161201|2016-08-31 09:30,31,392.25,392.25,390.25,391,5620
20161201|2016-08-31 10:00,31,391.25,391.75,390.5,391,2152
20161201|2016-08-31 10:30,31,391,391.5,388.25,391.25,7526
20161201|2016-08-31 11:00,31,391.25,391.75,390,390.25,1910
20161201|2016-08-31 11:30,31,390.25,391.75,390.25,391.5,1567
20161201|2016-08-31 12:00,31,391.5,391.75,390.25,390.25,1269
20161201|2016-08-31 12:30,31,390.5,390.5,388.5,389.25,2571
20161201|2016-08-31 13:00,31,389,391.25,386.75,391,8953
20161201|2016-08-31 19:00,1,390,391.5,389.5,390.5,1157
20161201|2016-08-31 19:30,1,390.25,391.25,390,390.5,296
20161201|2016-08-31 20:00,1,390.5,390.5,389.75,389.75,142
20161201|2016-08-31 20:30,1,389.5,390.5,389.5,390.5,193
20161201|2016-08-31 21:00,1,390.5,390.75,390.25,390.5,229
20161201|2016-08-31 21:30,1,390.5,390.75,390.25,390.5,75
20161201|2016-08-31 22:00,1,390.5,391.5,390.5,391.5,211
20161201|2016-08-31 22:30,1,391.25,391.5,391.25,391.25,106
20161201|2016-08-31 23:00,1,391.5,391.5,391.25,391.25,34
20161201|2016-08-31 23:30,1,391.25,391.5,391.25,391.5,141
20161201|2016-09-01 00:00,1,391.25,391.5,391.25,391.5,43
20161201|2016-09-01 00:30,1,391.25,391.5,391.25,391.5,93
20161201|2016-09-01 01:00,1,391.25,391.75,391.25,391.5,127
20161201|2016-09-01 01:30,1,391.5,391.75,391.25,391.5,235
20161201|2016-09-01 02:00,1,391.5,394,391.5,393.25,705
20161201|2016-09-01 02:30,1,393.25,393.75,392.75,392.75,468
20161201|2016-09-01 03:00,1,392.75,393,392.25,392.5,321
20161201|2016-09-01 03:30,1,392.5,393.75,392.5,393.5,301
20161201|2016-09-01 04:00,1,393.75,393.75,393,393.5,259
20161201|2016-09-01 04:30,1,393.5,394,393.25,394,425
20161201|2016-09-01 05:00,1,394,394.25,393,393,548
20161201|2016-09-01 05:30,1,393,394,393,394,289
20161201|2016-09-01 06:00,1,393.75,394,393.75,393.75,371
20161201|2016-09-01 06:30,1,394,394.25,393.75,394,362
20161201|2016-09-01 07:00,1,394,394.25,393,393.5,492
20161201|2016-09-01 07:30,1,393.25,393.5,392.25,393.25,620
20161201|2016-09-01 08:30,1,393.5,393.75,390.75,392.75,7799
20161201|2016-09-01 09:00,1,392.75,394.25,392.25,393.5,5189
20161201|2016-09-01 09:30,1,393.25,394.75,391.25,394,4816
20161201|2016-09-01 10:00,1,394,395,391.5,393,5745
20161201|2016-09-01 10:30,1,393,396.75,392.25,396.5,6081
20161201|2016-09-01 11:00,1,396.75,397.25,394.25,394.5,3711
20161201|2016-09-01 11:30,1,394.5,395.25,392.75,393,2511
20161201|2016-09-01 12:00,1,393,394,392.5,394,2025
20161201|2016-09-01 12:30,1,394,394.25,392,393.75,2072
20161201|2016-09-01 13:00,1,393.75,395.5,392.5,394.5,3310
20161201|2016-09-01 19:00,2,394,396.5,393,396.25,1047
20161201|2016-09-01 19:30,2,396.25,396.75,395.5,396.75,348
20161201|2016-09-01 20:00,2,396.5,396.5,395.75,396,98
20161201|2016-09-01 20:30,2,396,396.5,395.75,396.5,72
20161201|2016-09-01 21:00,2,396.5,396.75,396,396,133
20161201|2016-09-01 21:30,2,396.25,397.75,396.25,397.25,412
20161201|2016-09-01 22:00,2,397.25,398,397.25,398,344
20161201|2016-09-01 22:30,2,398,398,397,397.5,249
20161201|2016-09-01 23:00,2,397,397.5,396.5,396.75,201
20161201|2016-09-01 23:30,2,396.75,397,396.75,396.75,58
20161201|2016-09-02 00:00,2,396.75,397,396.75,396.75,97
20161201|2016-09-02 00:30,2,397,397,396.5,396.75,55
20161201|2016-09-02 01:00,2,396.75,397,396.25,396.25,107
20161201|2016-09-02 01:30,2,396.25,396.5,396,396.5,123
20161201|2016-09-02 02:00,2,396.75,398,396.75,398,354
20161201|2016-09-02 02:30,2,398.25,398.25,397.75,398.25,247
20161201|2016-09-02 03:00,2,398,398.25,397.25,397.25,183
20161201|2016-09-02 03:30,2,397.25,397.5,396.75,396.75,184
20161201|2016-09-02 04:00,2,396.75,397.25,396.5,397.25,138
20161201|2016-09-02 04:30,2,397,397.25,396.75,397,148
20161201|2016-09-02 05:00,2,397,397.25,397,397,49
20161201|2016-09-02 05:30,2,397.25,397.25,397,397,114
20161201|2016-09-02 06:00,2,397,397.25,397,397,167
20161201|2016-09-02 06:30,2,397.25,398.75,397.25,398,711
20161201|2016-09-02 07:00,2,398,398.75,398,398.75,363
20161201|2016-09-02 07:30,2,398.5,399.25,397.25,398.5,884
20161201|2016-09-02 08:30,2,399,400,395.5,398.75,8458
20161201|2016-09-02 09:00,2,398.5,400.5,398,399.25,3042
20161201|2016-09-02 09:30,2,399.5,401.5,398.25,399,4410
20161201|2016-09-02 10:00,2,398.75,400,398,400,3067
20161201|2016-09-02 10:30,2,400,400.5,398.5,399.5,2447
20161201|2016-09-02 11:00,2,399.5,399.75,397.5,397.75,2395
20161201|2016-09-02 11:30,2,397.5,399.25,397.5,397.75,1243
20161201|2016-09-02 12:00,2,397.75,398.25,396.5,397.25,1366
20161201|2016-09-02 12:30,2,397,398,397,397.25,1304
20161201|2016-09-02 13:00,2,397.25,399.75,397.25,399.25,3659
20161201|2016-09-05 19:00,6,399,399,397.25,398,1198
20161201|2016-09-05 19:30,6,398,398.5,397.5,398,222
20161201|2016-09-05 20:00,6,398.25,398.25,397,397.25,145
20161201|2016-09-05 20:30,6,397.25,398,397.25,397.75,43
20161201|2016-09-05 21:00,6,398,398,397.5,397.5,24
20161201|2016-09-05 21:30,6,397.75,397.75,397.75,397.75,56
20161201|2016-09-05 22:00,6,397.5,397.5,396.75,397.25,227
20161201|2016-09-05 22:30,6,397,397,396.5,396.5,153
20161201|2016-09-05 23:00,6,396.5,396.75,396.5,396.75,14
20161201|2016-09-05 23:30,6,396.75,396.75,396.25,396.5,51
20161201|2016-09-06 00:00,6,396.25,396.5,396,396.25,147
20161201|2016-09-06 00:30,6,396.5,396.75,396.25,396.75,112
20161201|2016-09-06 01:00,6,396.5,397,396.5,397,252
20161201|2016-09-06 01:30,6,397,397,396.75,396.75,101
20161201|2016-09-06 02:00,6,396.75,397,396.5,397,109
20161201|2016-09-06 02:30,6,396.75,397,396.25,396.75,242
20161201|2016-09-06 03:00,6,396.75,397,396.5,396.5,145
20161201|2016-09-06 03:30,6,396.5,396.75,395.5,396.25,508
20161201|2016-09-06 04:00,6,396,396.5,396,396.25,141
20161201|2016-09-06 04:30,6,396,396.25,394.75,395,590
20161201|2016-09-06 05:00,6,395,395.75,394.75,395.25,276
20161201|2016-09-06 05:30,6,395.25,395.75,395.25,395.75,93
20161201|2016-09-06 06:00,6,395.5,395.75,395.5,395.5,150
20161201|2016-09-06 06:30,6,395.5,395.75,395.25,395.5,138
20161201|2016-09-06 07:00,6,395.5,397,395.5,396.25,583
20161201|2016-09-06 07:30,6,396,396,395.5,395.75,172
20161201|2016-09-06 08:30,6,396.25,399,394.75,399,5901
20161201|2016-09-06 09:00,6,399,402.75,398.75,401.5,5476
20161201|2016-09-06 09:30,6,401.75,401.75,397.75,398.5,3903
20161201|2016-09-06 10:00,6,398.25,399.5,396.25,397.5,4227
20161201|2016-09-06 10:30,6,397.5,397.75,395.25,397.5,3080
20161201|2016-09-06 11:00,6,397.5,398.25,396.75,397.75,1301
20161201|2016-09-06 11:30,6,397.75,398,396.5,396.75,1067
20161201|2016-09-06 12:00,6,396.75,397.5,395.75,397,981
20161201|2016-09-06 12:30,6,396.75,398,396.5,398,2365
20161201|2016-09-06 13:00,6,397.75,399.25,397.25,398,3016
20161201|2016-09-06 19:00,7,397.5,398.25,396,397.75,437
20161201|2016-09-06 19:30,7,397.75,399,397.75,399,155
20161201|2016-09-06 20:00,7,399,399.5,398.75,399,169
20161201|2016-09-06 20:30,7,398.75,399,398.75,398.75,38
20161201|2016-09-06 21:00,7,398.75,399.25,398.75,399.25,23
20161201|2016-09-06 21:30,7,399,399.5,399,399.5,69
20161201|2016-09-06 22:00,7,399.25,399.75,399,399.75,107
20161201|2016-09-06 22:30,7,399.75,399.75,399.25,399.25,58
20161201|2016-09-06 23:00,7,399,399.25,399,399.25,28
20161201|2016-09-06 23:30,7,399.25,399.25,398.75,399,154
20161201|2016-09-07 00:00,7,399.25,399.75,399.25,399.5,106
20161201|2016-09-07 00:30,7,399.75,399.75,399.5,399.75,78
20161201|2016-09-07 01:00,7,399.75,400.75,399.5,400.75,272
20161201|2016-09-07 01:30,7,400.75,401,399,399.25,239
20161201|2016-09-07 02:00,7,399.25,399.5,399.25,399.25,50
20161201|2016-09-07 02:30,7,399.25,399.5,399.25,399.5,115
20161201|2016-09-07 03:00,7,399.5,399.5,399.25,399.5,38
20161201|2016-09-07 03:30,7,399.75,400,399.5,399.75,176
20161201|2016-09-07 04:00,7,399.5,399.75,399.25,399.25,152
20161201|2016-09-07 04:30,7,399.25,399.5,399.25,399.5,84
20161201|2016-09-07 05:00,7,399.5,400,399.5,399.5,100
20161201|2016-09-07 05:30,7,399.75,399.75,399,399.25,164
20161201|2016-09-07 06:00,7,399,399.5,399,399.25,72
20161201|2016-09-07 06:30,7,399.5,399.5,399.25,399.5,276
20161201|2016-09-07 07:00,7,399.25,401.25,399.25,401.25,632
20161201|2016-09-07 07:30,7,401.25,402.25,400.75,402,466
20161201|2016-09-07 08:30,7,401.75,405,400,403.25,10373
20161201|2016-09-07 09:00,7,403.25,404,400.75,403.75,3990
20161201|2016-09-07 09:30,7,403.75,404,401,401.75,4103
20161201|2016-09-07 10:00,7,401.75,403,401,403,2151
20161201|2016-09-07 10:30,7,403,404.25,402.25,403,2492
20161201|2016-09-07 11:00,7,403,404,402.25,402.75,2145
20161201|2016-09-07 11:30,7,403,403,402,402.25,1056
20161201|2016-09-07 12:00,7,402.25,402.5,401.5,402.25,1085
20161201|2016-09-07 12:30,7,402.25,402.75,401.75,402.5,863
20161201|2016-09-07 13:00,7,402.25,403.25,401.25,402.5,3509
20161201|2016-09-07 19:00,8,402,403,401.75,402.75,485
20161201|2016-09-07 19:30,8,402.75,403,402.5,403,94
20161201|2016-09-07 20:00,8,402.5,402.75,402.25,402.25,32
20161201|2016-09-07 20:30,8,402.5,403,402.5,402.5,35
20161201|2016-09-07 21:00,8,402.75,403,402.75,402.75,23
20161201|2016-09-07 21:30,8,402.75,403,402.75,402.75,147
20161201|2016-09-07 22:00,8,403,403,402.75,402.75,26
20161201|2016-09-07 22:30,8,403,403,402.75,403,83
20161201|2016-09-07 23:00,8,403,403,402.75,402.75,66
20161201|2016-09-07 23:30,8,402.75,403,402.75,402.75,4
20161201|2016-09-08 00:00,8,402.75,402.75,402.75,402.75,2
20161201|2016-09-08 00:30,8,403,403.5,403,403.25,69
20161201|2016-09-08 01:00,8,403.5,403.5,403,403.25,45
20161201|2016-09-08 01:30,8,403.25,403.5,403,403.5,67
20161201|2016-09-08 02:00,8,403.5,403.5,402.75,402.75,195
20161201|2016-09-08 02:30,8,402.75,403,402.25,402.5,208
20161201|2016-09-08 03:00,8,402.5,402.75,402.25,402.5,46
20161201|2016-09-08 03:30,8,402.5,403.25,402.5,403,197
20161201|2016-09-08 04:00,8,403.25,403.5,402.5,403,238
20161201|2016-09-08 04:30,8,403,403,402.75,403,23
20161201|2016-09-08 05:00,8,403,403.25,402.75,403.25,30
20161201|2016-09-08 05:30,8,403,403.25,402.75,403,92
20161201|2016-09-08 06:00,8,403.25,403.25,402.75,402.75,122
20161201|2016-09-08 06:30,8,403,403.5,402.75,403.5,184
20161201|2016-09-08 07:00,8,403.25,403.5,402.75,402.75,180
20161201|2016-09-08 07:30,8,402.75,403.25,402.75,403,154
20161201|2016-09-08 08:30,8,403.5,404.25,400.5,401.25,4936
20161201|2016-09-08 09:00,8,401,402,398.25,400.5,4486
20161201|2016-09-08 09:30,8,400.25,403,399,402.5,3330
20161201|2016-09-08 10:00,8,402.75,404,402.25,403.5,3672
20161201|2016-09-08 10:30,8,403.5,403.75,402.75,403.75,2008
20161201|2016-09-08 11:00,8,403.5,403.75,403,403,1478
20161201|2016-09-08 11:30,8,403.25,403.75,402,403.75,1999
20161201|2016-09-08 12:00,8,403.5,406,403,405.75,3519
20161201|2016-09-08 12:30,8,405.75,406.75,405.5,406.25,2370
20161201|2016-09-08 13:00,8,406.25,406.5,405,405.5,4258
20161201|2016-09-08 19:00,9,404.75,406,404.75,405.75,499
20161201|2016-09-08 19:30,9,406,406,405.5,405.75,27
20161201|2016-09-08 20:00,9,405.75,405.75,403.75,404,353
20161201|2016-09-08 20:30,9,404,404.5,404,404.25,110
20161201|2016-09-08 21:00,9,404.25,404.5,404,404.5,27
20161201|2016-09-08 21:30,9,404.5,404.5,404.25,404.5,86
20161201|2016-09-08 22:00,9,404.25,404.25,404,404,175
20161201|2016-09-08 22:30,9,404.25,404.5,404.25,404.5,106
20161201|2016-09-08 23:00,9,404.25,404.25,404,404.25,63
20161201|2016-09-08 23:30,9,404,404.25,404,404.25,26
20161201|2016-09-09 00:00,9,404.25,404.25,403.75,403.75,36
20161201|2016-09-09 00:30,9,404,404.25,404,404,28
20161201|2016-09-09 01:00,9,404.25,404.25,404.25,404.25,8
20161201|2016-09-09 01:30,9,404.25,404.25,404,404.25,11
20161201|2016-09-09 02:00,9,404.25,404.5,404,404.25,76
20161201|2016-09-09 02:30,9,404.25,404.25,403,403.25,329
20161201|2016-09-09 03:00,9,403,403.5,403,403,148
20161201|2016-09-09 03:30,9,403,403.75,403,403.5,111
20161201|2016-09-09 04:00,9,403.25,403.75,403,403.75,48
20161201|2016-09-09 04:30,9,403.5,403.75,403.25,403.5,99
20161201|2016-09-09 05:00,9,403.25,404,403.25,403.75,140
20161201|2016-09-09 05:30,9,403.5,404,403.5,404,57
20161201|2016-09-09 06:00,9,403.75,403.75,403.25,403.25,95
20161201|2016-09-09 06:30,9,403.5,403.75,403,403.25,192
20161201|2016-09-09 07:00,9,403.25,403.5,401,401.75,1041
20161201|2016-09-09 07:30,9,402,402.25,401.25,401.5,405
20161201|2016-09-09 08:30,9,403.25,404,396.75,399,11813
20161201|2016-09-09 09:00,9,398.75,401,398.5,399.75,5061
20161201|2016-09-09 09:30,9,399.75,402,399.5,401.25,2670
20161201|2016-09-09 10:00,9,401.25,402.5,400,402.25,2568
20161201|2016-09-09 10:30,9,402.25,403.5,401.25,401.25,2244
20161201|2016-09-09 11:00,9,401.5,401.5,400.5,400.5,1470
20161201|2016-09-09 11:30,9,400.75,402.75,400.5,402,1196
20161201|2016-09-09 12:00,9,402.25,402.25,401,401.75,1219
20161201|2016-09-09 12:30,9,402,403.5,401.5,403.5,2385
20161201|2016-09-09 13:00,9,403.5,404,402.25,402.5,4948
20161201|2016-09-11 19:00,12,403,404.5,402.25,403.25,1011
20161201|2016-09-11 19:30,12,403.5,404,403.5,404,94
20161201|2016-09-11 20:00,12,403.75,403.75,402.5,403,342
20161201|2016-09-11 20:30,12,402.75,402.75,401.25,401.75,323
20161201|2016-09-11 21:00,12,401.5,401.5,400.5,400.75,217
20161201|2016-09-11 21:30,12,401,401,400.5,400.75,72
20161201|2016-09-11 22:00,12,400.75,401,400.5,401,22
20161201|2016-09-11 22:30,12,401,401,400.5,400.75,72
20161201|2016-09-11 23:00,12,401,401,400.75,400.75,3
20161201|2016-09-11 23:30,12,400.5,400.5,400,400.5,148
20161201|2016-09-12 00:00,12,400.5,400.5,400.25,400.5,48
20161201|2016-09-12 00:30,12,400.5,400.75,400.25,400.75,47
20161201|2016-09-12 01:00,12,400.5,401,400.25,400.25,131
20161201|2016-09-12 01:30,12,400.5,401,400,400.25,226
20161201|2016-09-12 02:00,12,400,400.75,400,400.75,86
20161201|2016-09-12 02:30,12,401,401.5,400.75,400.75,166
20161201|2016-09-12 03:00,12,400.75,401.5,400.5,401,243
20161201|2016-09-12 03:30,12,401.25,401.5,401,401.25,101
20161201|2016-09-12 04:00,12,401,402,400.75,401.75,230
20161201|2016-09-12 04:30,12,402,402.75,402,402.75,165
20161201|2016-09-12 05:00,12,402.5,402.75,402.25,402.25,49
20161201|2016-09-12 05:30,12,402.25,403,402.25,402.5,94
20161201|2016-09-12 06:00,12,402.5,402.75,402.25,402.5,68
20161201|2016-09-12 06:30,12,402.5,403,402.25,402.5,140
20161201|2016-09-12 07:00,12,402.5,402.75,402,402,369
20161201|2016-09-12 07:30,12,402.25,402.25,401.75,402,343
20161201|2016-09-12 08:30,12,401.75,410,401.75,409,14042
20161201|2016-09-12 09:00,12,409,409.75,406.25,407,5836
20161201|2016-09-12 09:30,12,407,408.75,406.25,408.75,3532
20161201|2016-09-12 10:00,12,408.75,409,407,408,2626
20161201|2016-09-12 10:30,12,408,409.5,405.25,406.25,4541
20161201|2016-09-12 11:00,12,406.25,408.75,402.75,407.25,12065
20161201|2016-09-12 11:30,12,407.25,407.75,403.75,404.75,4573
20161201|2016-09-12 12:00,12,404.75,407.75,404.75,407,5170
20161201|2016-09-12 12:30,12,407,408.75,406.5,408.25,3229
20161201|2016-09-12 13:00,12,408.25,409.75,407.75,409.5,4435
20161201|2016-09-12 19:00,13,409.25,409.25,407,408.5,752
20161201|2016-09-12 19:30,13,408.5,409,407.75,408.5,118
20161201|2016-09-12 20:00,13,408.75,411,408.75,410,702
20161201|2016-09-12 20:30,13,410,410.25,409.5,409.75,122
20161201|2016-09-12 21:00,13,409.75,410.25,409.5,409.75,119
20161201|2016-09-12 21:30,13,409.75,410,409.75,409.75,34
20161201|2016-09-12 22:00,13,409.75,410,409.75,409.75,107
20161201|2016-09-12 22:30,13,409.75,409.75,409.5,409.75,23
20161201|2016-09-12 23:00,13,409.75,409.75,409.5,409.5,10
20161201|2016-09-12 23:30,13,409.75,409.75,409.5,409.5,28
20161201|2016-09-13 00:00,13,409.25,409.5,409.25,409.5,13
20161201|2016-09-13 00:30,13,409.25,409.5,409,409.5,213
20161201|2016-09-13 01:00,13,409.5,409.5,409,409.25,90
20161201|2016-09-13 01:30,13,409.25,409.25,407.75,409,302
20161201|2016-09-13 02:00,13,409,409,408,408.25,144
20161201|2016-09-13 02:30,13,408.25,408.5,407.75,407.75,157
20161201|2016-09-13 03:00,13,407.75,407.75,407,407.5,252
20161201|2016-09-13 03:30,13,407.5,407.5,407,407.25,154
20161201|2016-09-13 04:00,13,407,407.25,406.5,406.5,190
20161201|2016-09-13 04:30,13,406.5,406.75,406.25,406.5,170
20161201|2016-09-13 05:00,13,406.5,406.75,406,406,151
20161201|2016-09-13 05:30,13,406.25,406.75,406.25,406.5,142
20161201|2016-09-13 06:00,13,406.75,406.75,405.5,405.5,239
20161201|2016-09-13 06:30,13,405.5,406.25,405,405.5,335
20161201|2016-09-13 07:00,13,405.5,405.75,404.75,405,712
20161201|2016-09-13 07:30,13,405,405.25,403.75,404.25,1191
20161201|2016-09-13 08:30,13,404,406,402.25,405,8420
20161201|2016-09-13 09:00,13,405.25,407,404.5,406.5,4158
20161201|2016-09-13 09:30,13,406.25,406.75,404.5,405.5,3453
20161201|2016-09-13 10:00,13,405.75,406.75,404.5,406,2104
20161201|2016-09-13 10:30,13,406.25,406.5,403.75,404.25,2777
20161201|2016-09-13 11:00,13,404.25,405.5,404,404.5,1314
20161201|2016-09-13 11:30,13,404.5,405,403.25,403.5,2624
20161201|2016-09-13 12:00,13,403.5,403.75,401.25,402,3005
20161201|2016-09-13 12:30,13,402,402.75,400.25,401,3125
20161201|2016-09-13 13:00,13,400.75,401.75,399,400.5,5893
20161201|2016-09-13 19:00,14,400,400.75,399.5,400.75,714
20161201|2016-09-13 19:30,14,400.75,400.75,397.5,398.25,1050
20161201|2016-09-13 20:00,14,398.5,399.25,398.25,399.25,192
20161201|2016-09-13 20:30,14,399.25,399.75,398.75,399.5,132
20161201|2016-09-13 21:00,14,399.25,399.5,398.75,398.75,89
20161201|2016-09-13 21:30,14,399,399.25,398.75,399,91
20161201|2016-09-13 22:00,14,399.25,399.25,399.25,399.25,49
20161201|2016-09-13 22:30,14,399.25,399.75,399.25,399.75,83
20161201|2016-09-13 23:00,14,399.75,400,399.5,399.75,77
20161201|2016-09-13 23:30,14,399.5,401,399.5,401,185
20161201|2016-09-14 00:00,14,400.75,401,400,400,63
20161201|2016-09-14 00:30,14,400.25,400.5,400.25,400.25,20
20161201|2016-09-14 01:00,14,400.5,400.75,400.5,400.75,41
20161201|2016-09-14 01:30,14,400.75,400.75,400,400.25,89
20161201|2016-09-14 02:00,14,400.25,400.5,399.25,399.5,162
20161201|2016-09-14 02:30,14,399.5,399.75,398.75,399,200
20161201|2016-09-14 03:00,14,398.75,399,398.75,399,90
20161201|2016-09-14 03:30,14,398.75,400,398.75,400,393
20161201|2016-09-14 04:00,14,400.25,401.5,399.5,401.25,377
20161201|2016-09-14 04:30,14,401.25,401.75,400.5,401,243
20161201|2016-09-14 05:00,14,400.75,401,400.25,401,133
20161201|2016-09-14 05:30,14,401,401.25,400.75,400.75,73
20161201|2016-09-14 06:00,14,400.75,401.25,400.25,401,147
20161201|2016-09-14 06:30,14,400.75,400.75,400,400,139
20161201|2016-09-14 07:00,14,400.25,400.25,399,399,613
20161201|2016-09-14 07:30,14,399,399,398,398.75,517
20161201|2016-09-14 08:30,14,398.5,399.5,395,396.25,11173
20161201|2016-09-14 09:00,14,396.25,397.5,395.75,397,2898
20161201|2016-09-14 09:30,14,397,400.5,396.75,399.25,5044
20161201|2016-09-14 10:00,14,399.25,403.5,399.25,403.5,5366
20161201|2016-09-14 10:30,14,403.25,404.25,402,402.25,4848
20161201|2016-09-14 11:00,14,402.5,404,402,403.5,1382
20161201|2016-09-14 11:30,14,403.5,404.25,403,403.5,1860
20161201|2016-09-14 12:00,14,403.75,403.75,400.75,400.75,2702
20161201|2016-09-14 12:30,14,400.75,401,399,400.25,2552
20161201|2016-09-14 13:00,14,400.5,403.75,400.5,403,4369
20161201|2016-09-14 19:00,15,401,403,400.5,403,641
20161201|2016-09-14 19:30,15,403,403.25,403,403,26
20161201|2016-09-14 20:00,15,403,403.25,403,403,158
20161201|2016-09-14 20:30,15,403,403.25,402.75,402.75,72
20161201|2016-09-14 21:00,15,402.75,403,402,402,118
20161201|2016-09-14 21:30,15,402.25,402.5,402.25,402.5,31
20161201|2016-09-14 22:00,15,402.5,402.75,402.25,402.75,77
20161201|2016-09-14 22:30,15,402.75,403,402.75,403,5
20161201|2016-09-14 23:00,15,403,403,402.75,402.75,3
20161201|2016-09-14 23:30,15,403,403,402.75,402.75,2
20161201|2016-09-15 00:00,15,402.75,403,402.75,403,6
20161201|2016-09-15 00:30,15,403,403,402,402.5,55
20161201|2016-09-15 01:00,15,402.5,402.75,402.5,402.75,56
20161201|2016-09-15 01:30,15,402.75,402.75,401.25,401.75,233
20161201|2016-09-15 02:00,15,401.75,402.5,401.75,402.25,95
20161201|2016-09-15 02:30,15,402.25,403.5,402.25,403.5,110
20161201|2016-09-15 03:00,15,403.5,403.75,403.5,403.5,228
20161201|2016-09-15 03:30,15,403.75,406.5,403.5,406,1228
20161201|2016-09-15 04:00,15,405.75,405.75,405,405,449
20161201|2016-09-15 04:30,15,405.25,405.25,404.75,404.75,268
20161201|2016-09-15 05:00,15,404.75,404.75,403.25,403.75,236
20161201|2016-09-15 05:30,15,403.5,404.25,403.5,404,128
20161201|2016-09-15 06:00,15,404,404.75,403.75,404.25,195
20161201|2016-09-15 06:30,15,404.25,404.5,404,404.25,64
20161201|2016-09-15 07:00,15,404.5,405,404,404,412
20161201|2016-09-15 07:30,15,404.25,405,404,404.75,268
20161201|2016-09-15 08:30,15,404.5,406.75,403.25,404.5,6441
20161201|2016-09-15 09:00,15,404.5,404.75,400.25,400.25,3940
20161201|2016-09-15 09:30,15,400.5,400.75,399.25,400.25,3569
20161201|2016-09-15 10:00,15,400.25,402.75,400.25,400.25,2850
20161201|2016-09-15 10:30,15,400.25,401.5,399,399,2634
20161201|2016-09-15 11:00,15,399,400,398,398.25,2297
20161201|2016-09-15 11:30,15,398.5,400.5,398.25,399.25,1875
20161201|2016-09-15 12:00,15,399,400,398.75,399.75,1074
20161201|2016-09-15 12:30,15,399.75,400,398.5,400,1038
20161201|2016-09-15 13:00,15,400,400.5,398.25,398.75,2554
20161201|2016-09-15 19:00,16,398,399.5,397.5,397.75,729
20161201|2016-09-15 19:30,16,397.75,398,397.75,398,66
20161201|2016-09-15 20:00,16,398,398,397.75,397.75,45
20161201|2016-09-15 20:30,16,397.75,398.25,397.75,397.75,117
20161201|2016-09-15 21:00,16,397.75,398,397.75,397.75,32
20161201|2016-09-15 21:30,16,397.75,398,397.5,397.75,27
20161201|2016-09-15 22:00,16,397.75,397.75,397,397.25,112
20161201|2016-09-15 22:30,16,397,397.5,397,397.5,65
20161201|2016-09-15 23:00,16,397.25,397.25,397.25,397.25,16
20161201|2016-09-15 23:30,16,397.25,397.25,397.25,397.25,63
20161201|2016-09-16 00:00,16,397.25,397.5,397.25,397.25,44
20161201|2016-09-16 00:30,16,397.25,397.25,397.25,397.25,6
20161201|2016-09-16 01:00,16,397.25,398,397.25,397.75,55
20161201|2016-09-16 01:30,16,397.75,398,397.5,397.5,52
20161201|2016-09-16 02:00,16,397.75,398,397.25,398,120
20161201|2016-09-16 02:30,16,398,398.25,397.75,398.25,166
20161201|2016-09-16 03:00,16,398,398.25,398,398.25,219
20161201|2016-09-16 03:30,16,398,398.5,398,398,121
20161201|2016-09-16 04:00,16,398,398.25,397.5,398,144
20161201|2016-09-16 04:30,16,397.75,398.75,397.75,398.5,153
20161201|2016-09-16 05:00,16,398.25,398.75,398.25,398.5,116
20161201|2016-09-16 05:30,16,398.25,398.5,398.25,398.5,94
20161201|2016-09-16 06:00,16,398.5,399.25,398.5,398.75,412
20161201|2016-09-16 06:30,16,399,399.25,398,398.25,544
20161201|2016-09-16 07:00,16,398.25,398.25,397.5,397.5,374
20161201|2016-09-16 07:30,16,397.5,397.75,395.5,395.75,782
20161201|2016-09-16 08:30,16,395.5,402,393.75,400.75,12641
20161201|2016-09-16 09:00,16,400.75,402.25,398.25,398.5,5430
20161201|2016-09-16 09:30,16,398.75,401.75,398,401,3422
20161201|2016-09-16 10:00,16,400.75,403.25,400.75,403.25,3346
20161201|2016-09-16 10:30,16,403.25,404.25,402.75,404,3678
20161201|2016-09-16 11:00,16,404,404.75,402.75,403,2599
20161201|2016-09-16 11:30,16,403.25,403.75,402.5,402.75,1462
20161201|2016-09-16 12:00,16,402.75,403.25,401.75,403,1673
20161201|2016-09-16 12:30,16,403,404,402.75,403.25,1776
20161201|2016-09-16 13:00,16,403,404,402.5,403.5,3423
20161201|2016-09-18 19:00,19,404,407.25,404,406.25,1710
20161201|2016-09-18 19:30,19,406.25,406.75,406,406.25,230
20161201|2016-09-18 20:00,19,406.25,406.25,405.5,405.75,305
20161201|2016-09-18 20:30,19,405.75,406,405.5,405.5,125
20161201|2016-09-18 21:00,19,405.5,405.75,405.5,405.5,12
20161201|2016-09-18 21:30,19,405.5,406.25,405.5,406.25,86
20161201|2016-09-18 22:00,19,406.25,406.75,406.25,406.75,96
20161201|2016-09-18 22:30,19,406.5,407,406.5,406.5,159
20161201|2016-09-18 23:00,19,406.75,408,406.75,407,281
20161201|2016-09-18 23:30,19,407,407.25,407,407,93
20161201|2016-09-19 00:00,19,407.25,407.25,407,407.25,6
20161201|2016-09-19 00:30,19,407,407.25,406.75,406.75,56
20161201|2016-09-19 01:00,19,406.75,406.75,406.5,406.75,110
20161201|2016-09-19 01:30,19,406.5,407.25,406.5,407,389
20161201|2016-09-19 02:00,19,407,409,406.75,407.25,1410
20161201|2016-09-19 02:30,19,407,408,407,407.5,163
20161201|2016-09-19 03:00,19,407.25,407.75,406.75,407.25,309
20161201|2016-09-19 03:30,19,407.25,407.5,406.75,406.75,155
20161201|2016-09-19 04:00,19,406.75,407,406.75,407,101
20161201|2016-09-19 04:30,19,407,407,405.75,406.25,290
20161201|2016-09-19 05:00,19,406,406,405.5,405.5,208
20161201|2016-09-19 05:30,19,405.25,405.5,404.5,405.25,309
20161201|2016-09-19 06:00,19,405.25,406.25,405,406,176
20161201|2016-09-19 06:30,19,406,407,406,406.5,325
20161201|2016-09-19 07:00,19,406.5,406.75,405.75,406.5,157
20161201|2016-09-19 07:30,19,406.5,406.75,406.25,406.5,184
20161201|2016-09-19 08:30,19,407,409,405,408,7512
20161201|2016-09-19 09:00,19,408,408.25,405.75,405.75,3592
20161201|2016-09-19 09:30,19,405.75,406,402.5,403.25,4125
20161201|2016-09-19 10:00,19,403.25,404.5,402,402.25,2868
20161201|2016-09-19 10:30,19,402.25,403.75,399.75,400.5,3910
20161201|2016-09-19 11:00,19,400.25,402,400,400.5,2541
20161201|2016-09-19 11:30,19,400.75,403,400,403,2066
20161201|2016-09-19 12:00,19,403,404.75,402.5,403.25,1971
20161201|2016-09-19 12:30,19,403.25,404,402.25,403.5,1217
20161201|2016-09-19 13:00,19,403.75,405,403.25,405,3035
20161201|2016-09-19 19:00,20,402.25,403.5,402.25,402.75,558
20161201|2016-09-19 19:30,20,402.5,402.5,401.5,402,159
20161201|2016-09-19 20:00,20,401.75,403,401.75,403,273
20161201|2016-09-19 20:30,20,403,404,403,403.5,145
20161201|2016-09-19 21:00,20,403.75,403.75,403.5,403.5,73
20161201|2016-09-19 21:30,20,403.5,404,403.25,403.5,102
20161201|2016-09-19 22:00,20,403.25,403.5,403.25,403.5,5
20161201|2016-09-19 22:30,20,403.25,403.5,403.25,403.5,29
20161201|2016-09-19 23:00,20,403.75,404,403.75,403.75,22
20161201|2016-09-19 23:30,20,403.75,403.75,403.75,403.75,7
20161201|2016-09-20 00:00,20,403.75,403.75,403.75,403.75,2
20161201|2016-09-20 00:30,20,403.75,404,403.75,403.75,10
20161201|2016-09-20 01:00,20,403.75,403.75,403.5,403.75,25
20161201|2016-09-20 01:30,20,403.75,405.25,403.75,404.75,264
20161201|2016-09-20 02:00,20,404.75,405,404.75,404.75,70
20161201|2016-09-20 02:30,20,404.5,404.75,404.5,404.75,70
20161201|2016-09-20 03:00,20,404.5,404.75,404.25,404.5,77
20161201|2016-09-20 03:30,20,404.5,404.75,404.25,404.5,38
20161201|2016-09-20 04:00,20,404.75,405.25,404.5,405.25,96
20161201|2016-09-20 04:30,20,405.25,405.5,404.75,405.25,178
20161201|2016-09-20 05:00,20,405.5,406,405.5,405.75,221
20161201|2016-09-20 05:30,20,405.5,405.75,405.25,405.25,168
20161201|2016-09-20 06:00,20,405.25,405.5,404.75,405,149
20161201|2016-09-20 06:30,20,405,405.5,404.75,405.5,135
20161201|2016-09-20 07:00,20,405.75,407.5,405.75,406.75,1027
20161201|2016-09-20 07:30,20,407,407.25,406.25,406.5,310
20161201|2016-09-20 08:30,20,406.5,409.75,406,408,10198
20161201|2016-09-20 09:00,20,408.25,408.25,406,407.5,3678
20161201|2016-09-20 09:30,20,407.5,410,407.25,408.25,4522
20161201|2016-09-20 10:00,20,408.5,408.75,407.5,407.5,1706
20161201|2016-09-20 10:30,20,407.75,408.25,405.75,405.75,2492
20161201|2016-09-20 11:00,20,406,407.25,406,407,2104
20161201|2016-09-20 11:30,20,406.75,407.25,405.75,406.75,1114
20161201|2016-09-20 12:00,20,406.75,407,405.75,406.25,1420
20161201|2016-09-20 12:30,20,406.25,406.25,405,406,2233
20161201|2016-09-20 13:00,20,405.75,406.75,404.5,406,3897
20161201|2016-09-20 19:00,21,405,405.25,404.25,404.5,906
20161201|2016-09-20 19:30,21,404.5,404.75,403.75,404,234
20161201|2016-09-20 20:00,21,404,404,403.25,403.5,226
20161201|2016-09-20 20:30,21,403.25,403.75,403.25,403.5,182
20161201|2016-09-20 21:00,21,403.25,403.75,403.25,403.5,107
20161201|2016-09-20 21:30,21,403.75,403.75,403.5,403.75,71
20161201|2016-09-20 22:00,21,403.5,404.25,403.5,404.25,79
20161201|2016-09-20 22:30,21,404,404.5,404,404.5,21
20161201|2016-09-20 23:00,21,404.25,404.25,404,404.25,108
20161201|2016-09-20 23:30,21,404,404,403.5,403.5,54
20161201|2016-09-21 00:00,21,403.5,403.75,403.5,403.5,71
20161201|2016-09-21 00:30,21,403.5,403.75,403.25,403.5,96
20161201|2016-09-21 01:00,21,403.25,404,403.25,403.75,89
20161201|2016-09-21 01:30,21,403.75,404,403.75,404,10
20161201|2016-09-21 02:00,21,404,404,403.5,403.75,161
20161201|2016-09-21 02:30,21,403.75,404,403.75,403.75,115
20161201|2016-09-21 03:00,21,403.75,404,402.25,402.25,389
20161201|2016-09-21 03:30,21,402.25,402.75,402.25,402.5,410
20161201|2016-09-21 04:00,21,402.5,403.25,402.25,402.75,287
20161201|2016-09-21 04:30,21,403,404,403,403.5,218
20161201|2016-09-21 05:00,21,403.5,403.5,403,403.5,177
20161201|2016-09-21 05:30,21,403.75,404,403.5,403.5,81
20161201|2016-09-21 06:00,21,403.25,403.5,403.25,403.5,25
20161201|2016-09-21 06:30,21,403.25,403.75,403.25,403.25,73
20161201|2016-09-21 07:00,21,403.25,404.25,403,404,210
20161201|2016-09-21 07:30,21,404,404,403.5,403.75,130
20161201|2016-09-21 08:30,21,403.25,405.5,402.25,402.75,4876
20161201|2016-09-21 09:00,21,403,406,402.5,405.25,3884
20161201|2016-09-21 09:30,21,405.25,407.5,403.75,406.75,4731
20161201|2016-09-21 10:00,21,407,408.25,406,407.5,4238
20161201|2016-09-21 10:30,21,407.5,408,406,406.5,1831
20161201|2016-09-21 11:00,21,406.5,407,406.25,406.25,1032
20161201|2016-09-21 11:30,21,406.5,407.5,406.25,407.5,1506
20161201|2016-09-21 12:00,21,407.5,408.5,407.25,407.75,1848
20161201|2016-09-21 12:30,21,407.75,409,407.75,408.75,1666
20161201|2016-09-21 13:00,21,408.75,409,406.5,406.5,2903
20161201|2016-09-21 19:00,22,405.25,407,405.25,407,1017
20161201|2016-09-21 19:30,22,407,408.25,407,408.25,404
20161201|2016-09-21 20:00,22,408.25,408.75,408,408.5,152
20161201|2016-09-21 20:30,22,408.5,408.75,408.25,408.5,28
20161201|2016-09-21 21:00,22,408.5,408.75,408.25,408.5,108
20161201|2016-09-21 21:30,22,408.5,408.75,408.5,408.5,119
20161201|2016-09-21 22:00,22,408.75,409,408.25,408.5,199
20161201|2016-09-21 22:30,22,408.5,408.5,408.25,408.5,41
20161201|2016-09-21 23:00,22,408.75,408.75,408.5,408.5,27
20161201|2016-09-21 23:30,22,408.25,408.5,408.25,408.5,13
20161201|2016-09-22 00:00,22,408.75,408.75,408.5,408.5,61
20161201|2016-09-22 00:30,22,408.25,408.25,407,407,336
20161201|2016-09-22 01:00,22,407,407.75,406.75,407,267
20161201|2016-09-22 01:30,22,407,407,406.25,406.5,140
20161201|2016-09-22 02:00,22,406.5,407.5,406.5,407.25,78
20161201|2016-09-22 02:30,22,407.25,408.5,407.25,408.5,183
20161201|2016-09-22 03:00,22,408.25,408.5,408,408.5,82
20161201|2016-09-22 03:30,22,408.5,409,408.5,408.5,333
20161201|2016-09-22 04:00,22,408.5,409,408.25,408.5,194
20161201|2016-09-22 04:30,22,408.75,409.5,408.5,409,303
20161201|2016-09-22 05:00,22,409,409.25,407.75,407.75,414
20161201|2016-09-22 05:30,22,407.75,408,407.25,407.5,172
20161201|2016-09-22 06:00,22,407.5,407.75,407.25,407.5,81
20161201|2016-09-22 06:30,22,407.25,408.25,407.25,408.25,185
20161201|2016-09-22 07:00,22,408,408.25,407.25,408,303
20161201|2016-09-22 07:30,22,408,409.25,408,409,146
20161201|2016-09-22 08:30,22,409.5,411.75,406.5,406.5,10724
20161201|2016-09-22 09:00,22,406.75,407,405.75,406.75,2903
20161201|2016-09-22 09:30,22,406.75,408,405,407.75,4309
20161201|2016-09-22 10:00,22,407.75,408,405.25,405.75,2153
20161201|2016-09-22 10:30,22,406,407.5,405.5,407.5,1812
20161201|2016-09-22 11:00,22,407.5,407.75,406.75,407,1092
20161201|2016-09-22 11:30,22,407,407.25,406,406.25,1207
20161201|2016-09-22 12:00,22,406.25,406.75,405,405,1561
20161201|2016-09-22 12:30,22,405.25,405.75,404.25,405,1523
20161201|2016-09-22 13:00,22,405.25,406,404.5,404.75,2763
20161201|2016-09-22 19:00,23,403.75,404.25,403.25,403.5,786
20161201|2016-09-22 19:30,23,403.75,403.75,403.5,403.5,78
20161201|2016-09-22 20:00,23,403.5,403.5,402.75,403,316
20161201|2016-09-22 20:30,23,403,403.25,402.75,403.25,62
20161201|2016-09-22 21:00,23,403.25,403.25,402.75,403,167
20161201|2016-09-22 21:30,23,403,403.25,402.75,403,47
20161201|2016-09-22 22:00,23,403,403.75,403,403.5,160
20161201|2016-09-22 22:30,23,403.75,403.75,402.75,403.25,185
20161201|2016-09-22 23:00,23,403.25,403.25,402.75,403,96
20161201|2016-09-22 23:30,23,402.75,403,402.75,402.75,66
20161201|2016-09-23 00:00,23,403,403,402.75,403,100
20161201|2016-09-23 00:30,23,403,403,402.5,402.75,134
20161201|2016-09-23 01:00,23,402.75,402.75,402.5,402.5,299
20161201|2016-09-23 01:30,23,402.75,402.75,402.5,402.5,152
20161201|2016-09-23 02:00,23,402.75,403,402.5,402.75,90
20161201|2016-09-23 02:30,23,402.75,402.75,401.25,401.5,811
20161201|2016-09-23 03:00,23,401.5,401.75,401.25,401.75,304
20161201|2016-09-23 03:30,23,401.75,402,401.25,401.5,402
20161201|2016-09-23 04:00,23,401.5,402,401.5,401.75,177
20161201|2016-09-23 04:30,23,401.5,402.5,401.5,402.25,204
20161201|2016-09-23 05:00,23,402.25,403.5,402.25,403.25,230
20161201|2016-09-23 05:30,23,403.25,404,403.25,403.75,341
20161201|2016-09-23 06:00,23,404,404.5,403.5,403.75,143
20161201|2016-09-23 06:30,23,404,404,403.25,403.25,136
20161201|2016-09-23 07:00,23,403.25,406,403,406,1003
20161201|2016-09-23 07:30,23,406,406.75,406,406.25,974
20161201|2016-09-23 08:30,23,406,409.5,405,408.75,9842
20161201|2016-09-23 09:00,23,408.75,409,406.25,407.5,3196
20161201|2016-09-23 09:30,23,407.75,408.75,405,405.25,2527
20161201|2016-09-23 10:00,23,405.25,406,403.75,405.5,4993
20161201|2016-09-23 10:30,23,405.25,406,404.5,405.25,1824
20161201|2016-09-23 11:00,23,405.5,406.5,404.5,405.25,1854
20161201|2016-09-23 11:30,23,405,405.25,404,405,1139
20161201|2016-09-23 12:00,23,404.75,405.5,404.75,404.75,957
20161201|2016-09-23 12:30,23,405,405.25,404.25,404.5,763
20161201|2016-09-23 13:00,23,404.5,405.25,403.5,403.75,3683
20161201|2016-09-25 19:00,26,401.75,405.5,401.75,405,1760
20161201|2016-09-25 19:30,26,404.75,404.75,404.5,404.5,55
20161201|2016-09-25 20:00,26,404.75,407,404.75,406.75,742
20161201|2016-09-25 20:30,26,407,407,406,406.5,187
20161201|2016-09-25 21:00,26,406.5,406.5,406,406.5,162
20161201|2016-09-25 21:30,26,406.5,406.75,406.25,406.25,80
20161201|2016-09-25 22:00,26,406.5,407,406.25,407,89
20161201|2016-09-25 22:30,26,406.75,406.75,406.5,406.5,36
20161201|2016-09-25 23:00,26,406.75,406.75,406.5,406.5,20
20161201|2016-09-25 23:30,26,406.75,406.75,406,406,57
20161201|2016-09-26 00:00,26,406.25,406.25,405,405.25,151
20161201|2016-09-26 00:30,26,405.25,405.5,405,405.25,123
20161201|2016-09-26 01:00,26,405.5,405.5,405.25,405.5,84
20161201|2016-09-26 01:30,26,405.25,406,405.25,405.25,118
20161201|2016-09-26 02:00,26,405.5,405.5,405,405.25,64
20161201|2016-09-26 02:30,26,405,405.25,404.75,404.75,27
20161201|2016-09-26 03:00,26,404.5,404.75,404.5,404.75,14
20161201|2016-09-26 03:30,26,404.5,404.5,404,404.25,174
20161201|2016-09-26 04:00,26,404.25,404.25,403.75,403.75,115
20161201|2016-09-26 04:30,26,403.5,403.75,403.25,403.5,200
20161201|2016-09-26 05:00,26,403.5,404,403.25,403.75,102
20161201|2016-09-26 05:30,26,403.75,404,403.5,404,50
20161201|2016-09-26 06:00,26,404,404,403.75,403.75,24
20161201|2016-09-26 06:30,26,403.75,404,403.75,404,33
20161201|2016-09-26 07:00,26,404,404.5,403.75,403.75,134
20161201|2016-09-26 07:30,26,404,404,403.25,403.75,78
20161201|2016-09-26 08:30,26,404.75,404.75,397,398.75,14510
20161201|2016-09-26 09:00,26,398.75,399.75,397.25,398,6261
20161201|2016-09-26 09:30,26,398.25,398.5,395.25,398,6571
20161201|2016-09-26 10:00,26,397.75,399,396.5,397.75,4120
20161201|2016-09-26 10:30,26,398,399,397,397.5,2665
20161201|2016-09-26 11:00,26,397.5,398.25,396.5,396.75,1321
20161201|2016-09-26 11:30,26,396.75,397.5,396.25,397,2071
20161201|2016-09-26 12:00,26,397,397.75,396.25,397.75,1376
20161201|2016-09-26 12:30,26,397.5,397.75,396.25,396.5,1376
20161201|2016-09-26 13:00,26,396.5,397.25,395.25,396,5291
20161201|2016-09-26 19:00,27,397.25,398,396.5,397,678
20161201|2016-09-26 19:30,27,397,397.25,396.5,396.75,248
20161201|2016-09-26 20:00,27,396.75,397.5,396.5,397.5,354
20161201|2016-09-26 20:30,27,397.5,397.5,397,397.5,86
20161201|2016-09-26 21:00,27,397.5,397.75,397.25,397.25,92
20161201|2016-09-26 21:30,27,397.25,397.25,397,397,55
20161201|2016-09-26 22:00,27,397,397,396.75,397,49
20161201|2016-09-26 22:30,27,397,397.25,397,397.25,26
20161201|2016-09-26 23:00,27,397.25,397.25,397,397.25,8
20161201|2016-09-26 23:30,27,397,397.25,397,397.25,3
20161201|2016-09-27 00:00,27,397,397,397,397,36
20161201|2016-09-27 00:30,27,397,397.75,397,397.5,92
20161201|2016-09-27 01:00,27,397.5,397.75,397.25,397.5,78
20161201|2016-09-27 01:30,27,397.75,397.75,397.25,397.5,81
20161201|2016-09-27 02:00,27,397.5,397.75,397.25,397.25,278
20161201|2016-09-27 02:30,27,397.25,397.5,397,397.25,264
20161201|2016-09-27 03:00,27,397,397.75,397,397.5,342
20161201|2016-09-27 03:30,27,397.5,397.5,397,397.25,154
20161201|2016-09-27 04:00,27,397.25,397.75,397.25,397.25,130
20161201|2016-09-27 04:30,27,397.5,397.5,397.25,397.5,47
20161201|2016-09-27 05:00,27,397.5,397.5,397,397.25,182
20161201|2016-09-27 05:30,27,397.5,397.75,397.25,397.75,115
20161201|2016-09-27 06:00,27,397.75,398.25,397.5,398,279
20161201|2016-09-27 06:30,27,398,398.75,398,398.25,213
20161201|2016-09-27 07:00,27,398.25,399,398,398,469
20161201|2016-09-27 07:30,27,398,398.25,397.5,397.75,167
20161201|2016-09-27 08:30,27,398.75,398.75,396,396.5,6792
20161201|2016-09-27 09:00,27,396.5,397.25,395.5,396,3008
20161201|2016-09-27 09:30,27,396,396.25,394,396.25,3966
20161201|2016-09-27 10:00,27,396,397,395.5,397,2611
20161201|2016-09-27 10:30,27,396.75,401.75,396.75,400.75,9621
20161201|2016-09-27 11:00,27,400.75,402,400.25,401,3327
20161201|2016-09-27 11:30,27,400.75,401.25,400,400.5,2252
20161201|2016-09-27 12:00,27,400.25,404,400.25,403.5,6496
20161201|2016-09-27 12:30,27,403.5,404.25,402.25,403.25,4464
20161201|2016-09-27 13:00,27,403.5,405,402.5,404,5230
20161201|2016-09-27 19:00,28,404.5,405.5,404,405.25,607
20161201|2016-09-27 19:30,28,405,405.25,404.5,404.75,150
20161201|2016-09-27 20:00,28,404.5,405.25,404,404.25,191
20161201|2016-09-27 20:30,28,404.25,405,404.25,404.5,103
20161201|2016-09-27 21:00,28,404.5,404.5,404.5,404.5,18
20161201|2016-09-27 21:30,28,404.5,405,404.5,404.75,68
20161201|2016-09-27 22:00,28,405,405.25,405,405,101
20161201|2016-09-27 22:30,28,405,405.25,405,405.25,4
20161201|2016-09-27 23:00,28,405.25,405.25,405,405.25,78
20161201|2016-09-27 23:30,28,405,405.25,405,405,9
20161201|2016-09-28 00:00,28,405,405.25,405,405,8
20161201|2016-09-28 00:30,28,405,405.25,405,405,80
20161201|2016-09-28 01:00,28,405.25,405.25,405,405,45
20161201|2016-09-28 01:30,28,405,405.25,404.5,404.5,105
20161201|2016-09-28 02:00,28,404.75,405,404.25,404.25,158
20161201|2016-09-28 02:30,28,404.25,404.5,403.25,403.5,287
20161201|2016-09-28 03:00,28,403.25,403.5,402.5,403.25,411
20161201|2016-09-28 03:30,28,403.25,404,403.25,404,217
20161201|2016-09-28 04:00,28,403.75,403.75,403.25,403.5,118
20161201|2016-09-28 04:30,28,403.75,403.75,403.25,403.25,128
20161201|2016-09-28 05:00,28,403.5,403.75,403.25,403.25,110
20161201|2016-09-28 05:30,28,403.25,403.75,403.25,403.5,35
20161201|2016-09-28 06:00,28,403.25,403.75,403.25,403.5,64
20161201|2016-09-28 06:30,28,403.5,403.75,403,403.25,134
20161201|2016-09-28 07:00,28,403.25,403.5,402.5,402.5,271
20161201|2016-09-28 07:30,28,402.75,403,402.25,402.75,153
20161201|2016-09-28 08:30,28,403.5,407.25,403,405.5,8053
20161201|2016-09-28 09:00,28,405.5,406.75,404,404.75,3269
20161201|2016-09-28 09:30,28,404.5,406.5,404.5,405.25,3419
20161201|2016-09-28 10:00,28,405.25,406.25,403.75,405.25,2846
20161201|2016-09-28 10:30,28,405.25,406.25,404.75,405.25,1925
20161201|2016-09-28 11:00,28,405.5,405.5,402,402.5,2494
20161201|2016-09-28 11:30,28,402.75,404.75,402.5,404,1972
20161201|2016-09-28 12:00,28,404,404.25,402.75,403.75,1367
20161201|2016-09-28 12:30,28,403.75,404.25,402.5,402.75,1573
20161201|2016-09-28 13:00,28,402.75,403.5,401.75,402.5,3049
20161201|2016-09-28 19:00,29,401.75,403,401.75,402.5,586
20161201|2016-09-28 19:30,29,402.5,403.25,402.5,403,70
20161201|2016-09-28 20:00,29,403.25,404,403.25,403.5,324
20161201|2016-09-28 20:30,29,403.75,404.5,403.75,404,147
20161201|2016-09-28 21:00,29,404.25,404.5,403.75,404,106
20161201|2016-09-28 21:30,29,404.25,404.25,403.5,404,149
20161201|2016-09-28 22:00,29,404.25,404.25,404,404,62
20161201|2016-09-28 22:30,29,404,404,404,404,7
20161201|2016-09-28 23:00,29,404.25,404.25,404,404,31
20161201|2016-09-28 23:30,29,404,404.25,404,404.25,12
20161201|2016-09-29 00:00,29,404.25,404.25,404,404.25,58
20161201|2016-09-29 00:30,29,404.25,405,404,404,211
20161201|2016-09-29 01:00,29,404,404.5,403.75,404,178
20161201|2016-09-29 01:30,29,404.25,404.5,404,404.5,86
20161201|2016-09-29 02:00,29,404.5,405.5,404.5,405.5,434
20161201|2016-09-29 02:30,29,405.5,406.75,405.5,406,705
20161201|2016-09-29 03:00,29,406,406.25,406,406,52
20161201|2016-09-29 03:30,29,406,406.75,406,406.25,280
20161201|2016-09-29 04:00,29,406.25,406.5,406,406,88
20161201|2016-09-29 04:30,29,406,406.25,405.5,405.75,101
20161201|2016-09-29 05:00,29,406,406.25,405.5,406,233
20161201|2016-09-29 05:30,29,406,406.25,405.75,406,105
20161201|2016-09-29 06:00,29,406,406,405.75,405.75,137
20161201|2016-09-29 06:30,29,406,406.25,405.75,406,176
20161201|2016-09-29 07:00,29,405.75,405.75,405.5,405.75,168
20161201|2016-09-29 07:30,29,405.75,405.75,405.25,405.5,320
20161201|2016-09-29 08:30,29,405.25,406,401.5,401.75,5606
20161201|2016-09-29 09:00,29,401.5,402.75,400.75,401.25,4895
20161201|2016-09-29 09:30,29,401.25,401.25,397.75,398.75,9285
20161201|2016-09-29 10:00,29,398.75,400,398,400,2416
20161201|2016-09-29 10:30,29,399.75,400.25,398.5,399,2481
20161201|2016-09-29 11:00,29,398.75,400.25,398.5,400.25,1794
20161201|2016-09-29 11:30,29,400.25,402.25,400,402,2449
20161201|2016-09-29 12:00,29,402.25,402.25,401.5,401.75,1029
20161201|2016-09-29 12:30,29,401.75,402.25,399,399.25,2056
20161201|2016-09-29 13:00,29,399.25,399.5,398.5,399.25,3418
20161201|2016-09-29 19:00,30,398.5,399,398.25,399,351
20161201|2016-09-29 19:30,30,398.75,399.25,398.75,399.25,81
20161201|2016-09-29 20:00,30,399.25,399.25,398.75,398.75,48
20161201|2016-09-29 20:30,30,398.75,399,398.75,399,56
20161201|2016-09-29 21:00,30,399.25,399.25,399,399.25,48
20161201|2016-09-29 21:30,30,399,399,398.75,399,17
20161201|2016-09-29 22:00,30,399,399.75,398.75,399.75,143
20161201|2016-09-29 22:30,30,399.75,399.75,399.25,399.25,16
20161201|2016-09-29 23:00,30,399,399.25,399,399,38
20161201|2016-09-29 23:30,30,399.25,399.5,399.25,399.5,15
20161201|2016-09-30 00:00,30,399.5,399.5,398.75,399,53
20161201|2016-09-30 00:30,30,398.75,399,398.75,399,51
20161201|2016-09-30 01:00,30,398.75,399,398.75,399,47
20161201|2016-09-30 01:30,30,399,399.5,399,399.5,68
20161201|2016-09-30 02:00,30,399.25,400,399.25,399.5,166
20161201|2016-09-30 02:30,30,399.5,399.75,398.5,398.5,116
20161201|2016-09-30 03:00,30,398.5,398.5,398,398,200
20161201|2016-09-30 03:30,30,398.25,398.25,398,398.25,152
20161201|2016-09-30 04:00,30,398.25,398.25,398,398.25,114
20161201|2016-09-30 04:30,30,398,398,397.75,398,275
20161201|2016-09-30 05:00,30,398,398.5,397.75,397.75,102
20161201|2016-09-30 05:30,30,397.75,398,397.5,397.5,84
20161201|2016-09-30 06:00,30,397.5,398,397.5,398,109
20161201|2016-09-30 06:30,30,397.75,397.75,396.75,397.25,399
20161201|2016-09-30 07:00,30,397.5,397.75,397,397.75,210
20161201|2016-09-30 07:30,30,397.75,398,396.5,396.75,466
20161201|2016-09-30 08:30,30,398,398,394.25,394.5,6765
20161201|2016-09-30 09:00,30,394.5,394.5,391.75,393.25,7615
20161201|2016-09-30 09:30,30,393.25,393.25,391.25,392.5,4305
20161201|2016-09-30 10:00,30,392.5,393,391.5,392.75,2616
20161201|2016-09-30 10:30,30,392.75,393.75,392,393,3243
20161201|2016-09-30 11:00,30,392.75,399.25,390,398.75,18023
20161201|2016-09-30 11:30,30,398.75,402,398,400,8077
20161201|2016-09-30 12:00,30,400,403.75,399.5,400.75,6334
20161201|2016-09-30 12:30,30,401,401,398,398.25,2401
20161201|2016-09-30 13:00,30,398.5,402.75,397.5,402,8312
20161201|2016-10-02 19:00,3,399.75,400.75,398.25,399,1175
20161201|2016-10-02 19:30,3,399,399.25,398.5,399.25,188
20161201|2016-10-02 20:00,3,399.25,400.5,399.25,400,216
20161201|2016-10-02 20:30,3,400,400.25,399.5,399.75,89
20161201|2016-10-02 21:00,3,399.75,400,399.5,399.75,60
20161201|2016-10-02 21:30,3,399.75,399.75,399.25,399.5,88
20161201|2016-10-02 22:00,3,399.5,399.5,399,399.25,113
20161201|2016-10-02 22:30,3,399,401,399,401,459
20161201|2016-10-02 23:00,3,400.5,400.75,400.5,400.75,28
20161201|2016-10-02 23:30,3,400.75,401.25,400.5,401,265
20161201|2016-10-03 00:00,3,400.75,401.5,400.75,401.5,53
20161201|2016-10-03 00:30,3,401.25,401.5,401.25,401.5,39
20161201|2016-10-03 01:00,3,401.25,401.25,401,401,49
20161201|2016-10-03 01:30,3,400.75,400.75,400.25,400.25,62
20161201|2016-10-03 02:00,3,400.5,401.5,400.25,400.5,201
20161201|2016-10-03 02:30,3,400.5,400.75,400,400.5,153
20161201|2016-10-03 03:00,3,400.25,400.5,400,400.25,60
20161201|2016-10-03 03:30,3,400.5,401.75,400.25,401.5,473
20161201|2016-10-03 04:00,3,401.5,401.5,400.25,400.75,280
20161201|2016-10-03 04:30,3,400.75,401,400.5,400.75,63
20161201|2016-10-03 05:00,3,400.5,401.25,400.5,401,96
20161201|2016-10-03 05:30,3,401,401,400.5,400.75,127
20161201|2016-10-03 06:00,3,401,401,399,399.25,314
20161201|2016-10-03 06:30,3,399.25,400.25,399.25,400.25,221
20161201|2016-10-03 07:00,3,400.25,400.25,399.25,399.5,215
20161201|2016-10-03 07:30,3,399.5,400,399.25,399.5,156
20161201|2016-10-03 08:30,3,399.5,399.75,394.25,395,10372
20161201|2016-10-03 09:00,3,395,395.5,393.25,394.25,8205
20161201|2016-10-03 09:30,3,394.25,395.75,393,394,5948
20161201|2016-10-03 10:00,3,394.25,394.75,392.5,392.5,5319
20161201|2016-10-03 10:30,3,392.5,396,391.5,395.25,8011
20161201|2016-10-03 11:00,3,395.25,397.25,394.5,396.75,4672
20161201|2016-10-03 11:30,3,396.75,397.5,394.75,394.75,2925
20161201|2016-10-03 12:00,3,394.75,396,394.25,394.75,2414
20161201|2016-10-03 12:30,3,394.5,396.75,394.5,395.75,2815
20161201|2016-10-03 13:00,3,396,397,394.5,395.25,6249
20161201|2016-10-03 19:00,4,396.5,396.5,395.5,395.75,411
20161201|2016-10-03 19:30,4,395.5,396,395.25,395.25,283
20161201|2016-10-03 20:00,4,395.25,395.5,395.25,395.5,123
20161201|2016-10-03 20:30,4,395.25,395.5,395,395.5,126
20161201|2016-10-03 21:00,4,395.5,395.5,395.25,395.25,11
20161201|2016-10-03 21:30,4,395.25,395.25,394.75,395,94
20161201|2016-10-03 22:00,4,395,395.25,395,395.25,51
20161201|2016-10-03 22:30,4,395.25,395.25,395.25,395.25,40
20161201|2016-10-03 23:00,4,395.25,395.25,394.75,394.75,30
20161201|2016-10-03 23:30,4,395,395.25,394.75,395,43
20161201|2016-10-04 00:00,4,394.75,395,394.75,394.75,31
20161201|2016-10-04 00:30,4,395,395,394.75,394.75,8
20161201|2016-10-04 01:00,4,395,395,394.75,394.75,64
20161201|2016-10-04 01:30,4,395,395,394.75,394.75,165
20161201|2016-10-04 02:00,4,394.75,395,394.75,394.75,108
20161201|2016-10-04 02:30,4,395,395,394.75,394.75,38
20161201|2016-10-04 03:00,4,394.75,394.75,394,394.5,204
20161201|2016-10-04 03:30,4,394.5,395,394.5,395,175
20161201|2016-10-04 04:00,4,395,395,394.75,395,79
20161201|2016-10-04 04:30,4,395,395,394.25,394.25,228
20161201|2016-10-04 05:00,4,394.5,395,394,394.25,200
20161201|2016-10-04 05:30,4,394.25,394.75,394,394.25,70
20161201|2016-10-04 06:00,4,394.5,394.5,394,394.5,120
20161201|2016-10-04 06:30,4,394.25,394.5,394,394.25,143
20161201|2016-10-04 07:00,4,394.5,394.5,393.5,393.75,252
20161201|2016-10-04 07:30,4,393.75,394,393.25,394,252
20161201|2016-10-04 08:30,4,394.75,396.25,392.5,396,7650
20161201|2016-10-04 09:00,4,395.75,398.25,395.25,397.75,6600
20161201|2016-10-04 09:30,4,398,398,395.5,397,3063
20161201|2016-10-04 10:00,4,396.75,397.25,395.75,396.5,2046
20161201|2016-10-04 10:30,4,396.75,398,396.5,397.25,1696
20161201|2016-10-04 11:00,4,397.25,397.75,396.5,397.5,1437
20161201|2016-10-04 11:30,4,397.5,398.25,396.75,397,1693
20161201|2016-10-04 12:00,4,397,397.25,395.75,395.75,1086
20161201|2016-10-04 12:30,4,395.75,397,395.5,395.75,1174
20161201|2016-10-04 13:00,4,395.75,396.75,394.25,394.5,2835
20161201|2016-10-04 19:00,5,395,395.75,394.5,395.25,475
20161201|2016-10-04 19:30,5,395.5,395.5,395,395.5,165
20161201|2016-10-04 20:00,5,395.5,395.5,394.75,394.75,159
20161201|2016-10-04 20:30,5,394.75,395.25,394.5,395.25,93
20161201|2016-10-04 21:00,5,395.25,395.75,395.25,395.75,139
20161201|2016-10-04 21:30,5,395.5,395.5,395.5,395.5,25
20161201|2016-10-04 22:00,5,395.5,395.5,395.25,395.5,59
20161201|2016-10-04 22:30,5,395.5,395.5,395.25,395.5,19
20161201|2016-10-04 23:00,5,395.25,395.5,395.25,395.25,33
20161201|2016-10-04 23:30,5,395.5,395.5,395.5,395.5,3
20161201|2016-10-05 00:00,5,395.5,395.5,395.25,395.5,38
20161201|2016-10-05 00:30,5,395.5,395.75,395.5,395.75,30
20161201|2016-10-05 01:00,5,395.75,395.75,395.5,395.5,25
20161201|2016-10-05 01:30,5,395.5,395.5,395.25,395.5,72
20161201|2016-10-05 02:00,5,395.5,395.5,395.25,395.25,101
20161201|2016-10-05 02:30,5,395.5,395.5,395.25,395.5,91
20161201|2016-10-05 03:00,5,395.5,396,395.5,395.75,88
20161201|2016-10-05 03:30,5,395.5,395.75,394.5,394.5,281
20161201|2016-10-05 04:00,5,394.5,394.75,394.5,394.5,72
20161201|2016-10-05 04:30,5,394.75,395.25,394.5,395.25,82
20161201|2016-10-05 05:00,5,395.25,395.5,395,395.25,60
20161201|2016-10-05 05:30,5,395.25,395.25,394.75,395,56
20161201|2016-10-05 06:00,5,394.75,395,394.75,394.75,29
20161201|2016-10-05 06:30,5,394.75,395,394.5,395,245
20161201|2016-10-05 07:00,5,394.75,394.75,394,394.25,128
20161201|2016-10-05 07:30,5,394,394.25,393.75,394,157
20161201|2016-10-05 08:30,5,394,395,392,392.25,6495
20161201|2016-10-05 09:00,5,392.25,394.25,392,394,3381
20161201|2016-10-05 09:30,5,394,403.5,393.75,403,17684
20161201|2016-10-05 10:00,5,403,405,402.25,405,9094
20161201|2016-10-05 10:30,5,405,406.75,403.75,406,8540
20161201|2016-10-05 11:00,5,406.25,407.75,406,406.75,5164
20161201|2016-10-05 11:30,5,407,407.75,406.25,406.5,2719
20161201|2016-10-05 12:00,5,406.5,406.75,405.5,406.25,2359
20161201|2016-10-05 12:30,5,406.25,408.5,406.25,407.5,4593
20161201|2016-10-05 13:00,5,407.75,408.25,404.5,405.5,5335
20161201|2016-10-05 19:00,6,407,407.75,406.25,406.5,1016
20161201|2016-10-05 19:30,6,406.5,406.75,406.5,406.5,84
20161201|2016-10-05 20:00,6,406.75,407,406.5,406.75,173
20161201|2016-10-05 20:30,6,406.75,407,406,406.5,183
20161201|2016-10-05 21:00,6,406.5,406.75,406.25,406.5,58
20161201|2016-10-05 21:30,6,406.25,406.5,406.25,406.25,150
20161201|2016-10-05 22:00,6,406.25,406.75,406.25,406.75,86
20161201|2016-10-05 22:30,6,406.75,407.25,406.75,407.25,57
20161201|2016-10-05 23:00,6,407,407.25,407,407.25,28
20161201|2016-10-05 23:30,6,407,407.5,407,407.5,39
20161201|2016-10-06 00:00,6,407.25,407.5,407,407,95
20161201|2016-10-06 00:30,6,407,407.25,407,407.25,16
20161201|2016-10-06 01:00,6,407.25,407.25,407,407.25,49
20161201|2016-10-06 01:30,6,407.5,407.75,407.25,407.5,115
20161201|2016-10-06 02:00,6,407.5,407.75,407.5,407.5,178
20161201|2016-10-06 02:30,6,407.5,407.5,406.25,407,326
20161201|2016-10-06 03:00,6,407,407.5,406.75,407,171
20161201|2016-10-06 03:30,6,407,407.5,406.75,407.25,92
20161201|2016-10-06 04:00,6,407.25,407.75,406.75,407.25,206
20161201|2016-10-06 04:30,6,407.25,407.25,406.75,406.75,78
20161201|2016-10-06 05:00,6,406.75,407,406.5,406.5,122
20161201|2016-10-06 05:30,6,406.5,407.75,406.5,407.5,250
20161201|2016-10-06 06:00,6,407.5,408,407.25,407.5,461
20161201|2016-10-06 06:30,6,407.75,408,407.25,407.25,287
20161201|2016-10-06 07:00,6,407.25,407.75,407.25,407.25,215
20161201|2016-10-06 07:30,6,407.5,407.75,407.25,407.5,240
20161201|2016-10-06 08:30,6,407.25,409.5,406,407.75,10675
20161201|2016-10-06 09:00,6,407.75,407.75,403,403.75,7130
20161201|2016-10-06 09:30,6,404,404.75,401.5,402.75,5751
20161201|2016-10-06 10:00,6,402.75,403.25,399,399.5,9920
20161201|2016-10-06 10:30,6,399.75,399.75,395.5,396.25,8794
20161201|2016-10-06 11:00,6,396.25,396.75,393.5,394,7372
20161201|2016-10-06 11:30,6,394,396,393.5,395,3965
20161201|2016-10-06 12:00,6,395,395.75,394.5,395.5,1931
20161201|2016-10-06 12:30,6,395.5,395.75,394.5,394.75,1612
20161201|2016-10-06 13:00,6,394.75,396.25,394,396.25,4225
20161201|2016-10-06 19:00,7,397.75,397.75,396.5,397,790
20161201|2016-10-06 19:30,7,397,397.75,397,397.5,393
20161201|2016-10-06 20:00,7,397.25,397.75,397.25,397.25,106
20161201|2016-10-06 20:30,7,397.25,397.5,397.25,397.25,71
20161201|2016-10-06 21:00,7,397.25,397.75,397.25,397.75,206
20161201|2016-10-06 21:30,7,397.75,398,397.5,398,243
20161201|2016-10-06 22:00,7,398,398,397.75,398,9
20161201|2016-10-06 22:30,7,398,398,397.75,398,147
20161201|2016-10-06 23:00,7,398,398,397.75,398,144
20161201|2016-10-06 23:30,7,398,398.25,398,398.25,20
20161201|2016-10-07 00:00,7,398.25,398.25,397.75,398,206
20161201|2016-10-07 00:30,7,398.25,398.5,398,398.25,119
20161201|2016-10-07 01:00,7,398.25,398.25,398,398.25,77
20161201|2016-10-07 01:30,7,398.25,398.25,398,398,81
20161201|2016-10-07 02:00,7,398,398,397.25,397.25,148
20161201|2016-10-07 02:30,7,397.25,397.25,396.5,396.75,165
20161201|2016-10-07 03:00,7,396.5,397.25,396.5,397.25,178
20161201|2016-10-07 03:30,7,397.25,398,397.25,397.75,251
20161201|2016-10-07 04:00,7,397.5,398,397.25,397.5,276
20161201|2016-10-07 04:30,7,397.25,397.5,397,397.25,126
20161201|2016-10-07 05:00,7,397.25,397.25,396.5,396.75,295
20161201|2016-10-07 05:30,7,396.5,396.75,396.5,396.75,72
20161201|2016-10-07 06:00,7,396.75,396.75,396,396.25,275
20161201|2016-10-07 06:30,7,396.25,396.5,396,396.25,165
20161201|2016-10-07 07:00,7,396.25,396.75,395.5,396,569
20161201|2016-10-07 07:30,7,396.25,396.75,396.25,396.5,195
20161201|2016-10-07 08:30,7,397.75,400.25,395.75,399.75,9204
20161201|2016-10-07 09:00,7,399.5,400.75,397.5,399,5386
20161201|2016-10-07 09:30,7,399,401,397.5,398,3541
20161201|2016-10-07 10:00,7,398,398.25,395,396,5141
20161201|2016-10-07 10:30,7,396.25,397.75,394.25,396.75,3830
20161201|2016-10-07 11:00,7,397,397.75,395.5,396.25,2336
20161201|2016-10-07 11:30,7,396.25,397,395,395.25,2383
20161201|2016-10-07 12:00,7,395.25,395.75,394.75,395.25,1172
20161201|2016-10-07 12:30,7,395.25,396.5,394.75,394.75,1634
20161201|2016-10-07 13:00,7,394.75,395.5,394.25,394.25,2821
20161201|2016-10-09 19:00,10,396,398,395.75,397.5,2326
20161201|2016-10-09 19:30,10,397.5,398,397.25,397.25,487
20161201|2016-10-09 20:00,10,397.25,397.75,397.25,397.5,700
20161201|2016-10-09 20:30,10,397.75,398,397.5,397.75,114
20161201|2016-10-09 21:00,10,397.75,397.75,397.5,397.75,172
20161201|2016-10-09 21:30,10,397.5,397.75,397.5,397.5,59
20161201|2016-10-09 22:00,10,397.75,397.75,397.25,397.25,116
20161201|2016-10-09 22:30,10,397.5,397.75,397.25,397.5,167
20161201|2016-10-09 23:00,10,397.5,397.75,397.5,397.75,103
20161201|2016-10-09 23:30,10,397.75,398,397.75,398,48
20161201|2016-10-10 00:00,10,397.75,398,397.75,397.75,19
20161201|2016-10-10 00:30,10,397.75,398,397.75,398,20
20161201|2016-10-10 01:00,10,398,398.75,398,398.25,464
20161201|2016-10-10 01:30,10,398.25,398.5,398.25,398.25,100
20161201|2016-10-10 02:00,10,398.5,398.75,398.25,398.5,260
20161201|2016-10-10 02:30,10,398.5,399,398.5,398.5,328
20161201|2016-10-10 03:00,10,398.5,399.5,398.5,398.75,344
20161201|2016-10-10 03:30,10,398.75,399,398.5,399,186
20161201|2016-10-10 04:00,10,398.75,400,398.75,399.75,647
20161201|2016-10-10 04:30,10,399.75,400.25,399.75,400,660
20161201|2016-10-10 05:00,10,400,400.25,399.75,400,271
20161201|2016-10-10 05:30,10,400.25,400.5,400,400,345
20161201|2016-10-10 06:00,10,400,400.5,398.5,398.75,659
20161201|2016-10-10 06:30,10,398.75,399,398.25,398.75,375
20161201|2016-10-10 07:00,10,399,399,398.5,398.5,193
20161201|2016-10-10 07:30,10,398.5,398.75,398.5,398.5,120
20161201|2016-10-10 08:30,10,399,403.25,398.25,402.75,12712
20161201|2016-10-10 09:00,10,402.5,405,402.25,403.5,8504
20161201|2016-10-10 09:30,10,403.25,404.75,401,401,4370
20161201|2016-10-10 10:00,10,401,404.25,400,404,2878
20161201|2016-10-10 10:30,10,404,404.75,402.5,403.75,3062
20161201|2016-10-10 11:00,10,404,404.75,403,403.75,2974
20161201|2016-10-10 11:30,10,403.75,405,403,403.5,2548
20161201|2016-10-10 12:00,10,403.75,403.75,401.5,401.5,1764
20161201|2016-10-10 12:30,10,401.5,403.5,401.5,403.25,2486
20161201|2016-10-10 13:00,10,403.25,405.25,403,404.5,5122
20161201|2016-10-10 19:00,11,402.75,405.25,402.75,405.25,1124
20161201|2016-10-10 19:30,11,405.25,405.75,404.75,405.75,382
20161201|2016-10-10 20:00,11,405.75,405.75,404.5,404.5,131
20161201|2016-10-10 20:30,11,404.25,405.25,404,405.25,187
20161201|2016-10-10 21:00,11,405,405.5,404.75,405.25,219
20161201|2016-10-10 21:30,11,405.25,405.25,405,405.25,68
20161201|2016-10-10 22:00,11,405.25,405.5,405,405.5,62
20161201|2016-10-10 22:30,11,405.25,405.25,405,405,33
20161201|2016-10-10 23:00,11,405,405.5,405,405.25,33
20161201|2016-10-10 23:30,11,405.25,405.25,405.25,405.25,55
20161201|2016-10-11 00:00,11,405,405.5,405,405.25,47
20161201|2016-10-11 00:30,11,405.25,405.25,405,405.25,105
20161201|2016-10-11 01:00,11,405.25,405.25,405,405.25,207
20161201|2016-10-11 01:30,11,405.25,405.25,405,405,11
20161201|2016-10-11 02:00,11,405,405.25,404.75,405,87
20161201|2016-10-11 02:30,11,405,405,404.75,404.75,160
20161201|2016-10-11 03:00,11,404.75,404.75,404.5,404.5,126
20161201|2016-10-11 03:30,11,404.5,405,404.25,404.5,361
20161201|2016-10-11 04:00,11,404.5,404.5,404.25,404.5,102
20161201|2016-10-11 04:30,11,404.25,405.25,404.25,405,325
20161201|2016-10-11 05:00,11,405,405.25,404.5,404.5,154
20161201|2016-10-11 05:30,11,404.5,404.5,404,404.25,138
20161201|2016-10-11 06:00,11,404,404.25,404,404.25,40
20161201|2016-10-11 06:30,11,404.25,404.5,402.25,402.75,632
20161201|2016-10-11 07:00,11,402.5,403.75,402,403.25,429
20161201|2016-10-11 07:30,11,403.25,404.5,403,404,306
20161201|2016-10-11 08:30,11,404,405,402,404.25,6482
20161201|2016-10-11 09:00,11,404.25,407,403.25,406,4762
20161201|2016-10-11 09:30,11,405.75,406.75,404.5,406,3918
20161201|2016-10-11 10:00,11,406,406.5,401.25,402.75,6116
20161201|2016-10-11 10:30,11,402.75,405.5,402.75,404.75,2526
20161201|2016-10-11 11:00,11,404.75,407,404.75,406.5,3230
20161201|2016-10-11 11:30,11,406.5,407,405.75,406.25,1543
20161201|2016-10-11 12:00,11,406.25,407,406,406.25,1247
20161201|2016-10-11 12:30,11,406.5,408.5,406.25,408.25,3593
20161201|2016-10-11 13:00,11,408,408.75,406.5,407,4987
20161201|2016-10-11 19:00,12,405.25,405.75,404,405.25,829
20161201|2016-10-11 19:30,12,405,405.25,405,405,64
20161201|2016-10-11 20:00,12,405.25,405.5,405,405.25,41
20161201|2016-10-11 20:30,12,405.25,405.75,405.25,405.75,32
20161201|2016-10-11 21:00,12,405.75,405.75,405.75,405.75,22
20161201|2016-10-11 21:30,12,405.75,405.75,405.5,405.5,26
20161201|2016-10-11 22:00,12,405.5,406,405.5,406,88
20161201|2016-10-11 22:30,12,406,406,405.75,405.75,13
20161201|2016-10-11 23:00,12,405.75,405.75,405.5,405.5,48
20161201|2016-10-11 23:30,12,405.5,405.75,405.5,405.75,2
20161201|2016-10-12 00:00,12,405.75,405.75,405.5,405.75,27
20161201|2016-10-12 00:30,12,405.75,405.75,405.25,405.25,192
20161201|2016-10-12 01:00,12,405,405.25,404.25,404.25,287
20161201|2016-10-12 01:30,12,404.5,404.75,404.5,404.5,242
20161201|2016-10-12 02:00,12,404.5,404.75,404.25,404.5,133
20161201|2016-10-12 02:30,12,404.5,405,404.25,404.75,173
20161201|2016-10-12 03:00,12,404.5,404.75,404.5,404.5,117
20161201|2016-10-12 03:30,12,404.75,404.75,404.25,404.25,195
20161201|2016-10-12 04:00,12,404.25,405.25,404.25,405.25,186
20161201|2016-10-12 04:30,12,405.25,405.25,405,405.25,192
20161201|2016-10-12 05:00,12,405.25,405.25,405,405.25,51
20161201|2016-10-12 05:30,12,405.25,405.5,405.25,405.5,57
20161201|2016-10-12 06:00,12,405.5,405.75,405.25,405.5,210
20161201|2016-10-12 06:30,12,405.75,405.75,405.25,405.75,66
20161201|2016-10-12 07:00,12,405.5,405.75,405.25,405.5,324
20161201|2016-10-12 07:30,12,405.5,406,405.5,405.5,178
20161201|2016-10-12 08:30,12,405.5,408,404.5,405.5,5557
20161201|2016-10-12 09:00,12,405.5,406,404.25,404.75,2645
20161201|2016-10-12 09:30,12,405,409.5,405,408.25,6887
20161201|2016-10-12 10:00,12,408.5,409.25,407.75,408,2794
20161201|2016-10-12 10:30,12,408.25,409.25,406,406.25,3288
20161201|2016-10-12 11:00,12,406.5,414,404.25,408.75,20766
20161201|2016-10-12 11:30,12,408.5,409.25,403,403.5,9921
20161201|2016-10-12 12:00,12,403.5,405.25,400,401,7839
20161201|2016-10-12 12:30,12,401,401.5,398.75,399.25,4193
20161201|2016-10-12 13:00,12,399.5,399.5,396,396.25,10426
20161201|2016-10-12 19:00,13,396.5,398.25,396.5,398,1386
20161201|2016-10-12 19:30,13,398,398.5,397.75,398.5,325
20161201|2016-10-12 20:00,13,398.75,398.75,398,398,388
20161201|2016-10-12 20:30,13,398,398.5,398,398.25,94
20161201|2016-10-12 21:00,13,398.25,398.25,398,398,90
20161201|2016-10-12 21:30,13,398.25,398.5,398,398.5,165
20161201|2016-10-12 22:00,13,398.5,398.75,398.5,398.5,97
20161201|2016-10-12 22:30,13,398.5,398.5,398.25,398.25,30
20161201|2016-10-12 23:00,13,398.5,398.5,398.5,398.5,3
20161201|2016-10-12 23:30,13,398.25,398.75,398.25,398.5,45
20161201|2016-10-13 00:00,13,398.5,398.5,398.25,398.5,33
20161201|2016-10-13 00:30,13,398.5,398.5,398,398,40
20161201|2016-10-13 01:00,13,398,398.5,397.75,398.5,402
20161201|2016-10-13 01:30,13,398.25,399,398,399,220
20161201|2016-10-13 02:00,13,399,399.5,398.5,399.5,697
20161201|2016-10-13 02:30,13,399.5,400,399.25,400,425
20161201|2016-10-13 03:00,13,400,400,399.75,399.75,311
20161201|2016-10-13 03:30,13,399.75,400,399.25,399.25,375
20161201|2016-10-13 04:00,13,399.25,400,399.25,400,238
20161201|2016-10-13 04:30,13,399.75,400,399.5,399.75,312
20161201|2016-10-13 05:00,13,399.75,400,399.5,399.75,160
20161201|2016-10-13 05:30,13,399.5,400,399.5,399.75,59
20161201|2016-10-13 06:00,13,400,400,399.75,399.75,62
20161201|2016-10-13 06:30,13,399.75,401.75,399.25,401.5,864
20161201|2016-10-13 07:00,13,401.5,403.25,401.25,403,1621
20161201|2016-10-13 07:30,13,403,403.5,402,402,872
20161201|2016-10-13 08:30,13,403,405.75,401.5,403.75,11204
20161201|2016-10-13 09:00,13,404,407,403.75,406.5,7058
20161201|2016-10-13 09:30,13,406.75,409.25,406.5,408,11825
20161201|2016-10-13 10:00,13,408,409,406,408.5,4796
20161201|2016-10-13 10:30,13,408.75,410.75,408.25,410,6639
20161201|2016-10-13 11:00,13,410,412,409.25,409.75,7695
20161201|2016-10-13 11:30,13,409.5,412.75,409.5,411.5,5349
20161201|2016-10-13 12:00,13,411.75,414.5,411.5,412.75,7461
20161201|2016-10-13 12:30,13,412.75,414,412.5,413.75,2628
20161201|2016-10-13 13:00,13,414,417,413.75,417,13150
20161201|2016-10-13 19:00,14,415.25,416,414.75,415.75,1717
20161201|2016-10-13 19:30,14,415.5,416,415.25,415.75,387
20161201|2016-10-13 20:00,14,415.5,417.75,415.5,417.75,859
20161201|2016-10-13 20:30,14,417.75,419.5,417.5,419.5,1632
20161201|2016-10-13 21:00,14,419.25,419.75,418.75,419.75,596
20161201|2016-10-13 21:30,14,419.75,419.75,418.75,419,294
20161201|2016-10-13 22:00,14,419.25,419.75,419.25,419.75,229
20161201|2016-10-13 22:30,14,419.75,420.5,419,420.25,892
20161201|2016-10-13 23:00,14,420.25,420.25,419.5,419.5,254
20161201|2016-10-13 23:30,14,419.5,419.5,418.75,419,159
20161201|2016-10-14 00:00,14,418.75,418.75,418.25,418.5,167
20161201|2016-10-14 00:30,14,418.5,420.5,418.25,419,676
20161201|2016-10-14 01:00,14,418.75,419.25,418.25,418.75,322
20161201|2016-10-14 01:30,14,418.75,419,418.5,418.75,178
20161201|2016-10-14 02:00,14,418.75,420.25,418.75,420,802
20161201|2016-10-14 02:30,14,419.75,420.25,419.5,420,543
20161201|2016-10-14 03:00,14,420.25,421.25,420,421,643
20161201|2016-10-14 03:30,14,421,422,420.25,420.5,1373
20161201|2016-10-14 04:00,14,420.5,422,420.25,422,457
20161201|2016-10-14 04:30,14,422,422.75,421.75,422,481
20161201|2016-10-14 05:00,14,422,423.25,421.75,423.25,496
20161201|2016-10-14 05:30,14,423,423.5,422,422.75,860
20161201|2016-10-14 06:00,14,422.5,422.75,421.75,422,473
20161201|2016-10-14 06:30,14,421.75,422,420.5,421.5,751
20161201|2016-10-14 07:00,14,421.5,422.75,420.5,422.25,1049
20161201|2016-10-14 07:30,14,422.25,422.5,420.5,420.5,702
20161201|2016-10-14 08:30,14,421,424,419.5,421,17733
20161201|2016-10-14 09:00,14,421,424,419.5,424,5274
20161201|2016-10-14 09:30,14,424,426.5,423.5,424.75,10636
20161201|2016-10-14 10:00,14,425,425.75,421,422.5,5989
20161201|2016-10-14 10:30,14,422.5,425,422.5,423.25,3316
20161201|2016-10-14 11:00,14,423.5,426.25,423.25,425.5,3762
20161201|2016-10-14 11:30,14,425.75,427.5,425.5,426,5006
20161201|2016-10-14 12:00,14,426,428.25,425.25,427,4894
20161201|2016-10-14 12:30,14,427,427.25,423.75,424.5,3398
20161201|2016-10-14 13:00,14,424.5,424.5,419.25,420.5,6543
20161201|2016-10-16 19:00,17,418.25,421.25,417.5,421.25,2906
20161201|2016-10-16 19:30,17,421.25,423,421,423,922
20161201|2016-10-16 20:00,17,423,423.25,420.75,421,605
20161201|2016-10-16 20:30,17,421,421.25,420.25,421,166
20161201|2016-10-16 21:00,17,420.75,421.25,420.75,421,85
20161201|2016-10-16 21:30,17,421.25,421.75,421.25,421.75,54
20161201|2016-10-16 22:00,17,421.75,422.5,421.75,422.25,126
20161201|2016-10-16 22:30,17,422.25,422.25,422,422,59
20161201|2016-10-16 23:00,17,422,422.25,421.5,421.5,159
20161201|2016-10-16 23:30,17,421.75,422,421.5,422,36
20161201|2016-10-17 00:00,17,421.75,422,421.5,421.75,65
20161201|2016-10-17 00:30,17,421.75,422.25,421.75,422.25,136
20161201|2016-10-17 01:00,17,422.25,423.25,422,422.5,212
20161201|2016-10-17 01:30,17,422.5,422.75,422.25,422.5,82
20161201|2016-10-17 02:00,17,422.25,423,422.25,422.75,153
20161201|2016-10-17 02:30,17,422.75,423,422.25,422.25,198
20161201|2016-10-17 03:00,17,422.25,422.75,422,422.75,161
20161201|2016-10-17 03:30,17,422.5,423,422.5,422.75,122
20161201|2016-10-17 04:00,17,422.75,422.75,422,422.75,260
20161201|2016-10-17 04:30,17,422.5,422.75,422.5,422.75,49
20161201|2016-10-17 05:00,17,422.75,422.75,422.5,422.75,38
20161201|2016-10-17 05:30,17,422.75,423.25,422.5,423.25,161
20161201|2016-10-17 06:00,17,423.25,423.5,423,423.5,84
20161201|2016-10-17 06:30,17,423.5,423.75,423,423,158
20161201|2016-10-17 07:00,17,423.25,425,423.25,425,451
20161201|2016-10-17 07:30,17,425,425.25,424.5,424.75,534
20161201|2016-10-17 08:30,17,425.25,425.75,419.25,420.25,9820
20161201|2016-10-17 09:00,17,420.25,421,416,420,8854
20161201|2016-10-17 09:30,17,420,422,419,422,5808
20161201|2016-10-17 10:00,17,422,423.5,420,423,3956
20161201|2016-10-17 10:30,17,422.75,423.5,422.25,422.5,2747
20161201|2016-10-17 11:00,17,422.5,423.25,421.5,422.75,2304
20161201|2016-10-17 11:30,17,423,424,422.75,423,2608
20161201|2016-10-17 12:00,17,423,425,422.75,423,2476
20161201|2016-10-17 12:30,17,423.25,423.75,421.75,423.75,2875
20161201|2016-10-17 13:00,17,423.75,425.5,422.5,423.25,5598
20161201|2016-10-17 19:00,18,425,425.5,424.5,425.25,680
20161201|2016-10-17 19:30,18,425.25,425.25,425,425,149
20161201|2016-10-17 20:00,18,425,425.25,424.5,424.75,313
20161201|2016-10-17 20:30,18,424.5,424.75,424.25,424.75,61
20161201|2016-10-17 21:00,18,424.75,424.75,424.5,424.5,58
20161201|2016-10-17 21:30,18,424.5,424.75,424.5,424.5,99
20161201|2016-10-17 22:00,18,424.75,425,424.5,424.5,92
20161201|2016-10-17 22:30,18,424.5,424.5,424,424,106
20161201|2016-10-17 23:00,18,424,424.25,423.75,424.25,137
20161201|2016-10-17 23:30,18,424.25,424.25,423.75,423.75,14
20161201|2016-10-18 00:00,18,423.75,424,423.5,423.5,41
20161201|2016-10-18 00:30,18,423.5,424.5,423.5,424.5,183
20161201|2016-10-18 01:00,18,424.25,424.25,423.75,423.75,108
20161201|2016-10-18 01:30,18,423.75,423.75,423,423.25,235
20161201|2016-10-18 02:00,18,423.25,423.5,422.5,422.5,236
20161201|2016-10-18 02:30,18,422.75,423.25,422,422,219
20161201|2016-10-18 03:00,18,422,422.25,421.5,421.5,335
20161201|2016-10-18 03:30,18,421.5,422.25,421.5,422,247
20161201|2016-10-18 04:00,18,422,422,421.5,421.75,185
20161201|2016-10-18 04:30,18,421.5,421.75,420.75,421.5,366
20161201|2016-10-18 05:00,18,421.5,422,421.25,422,176
20161201|2016-10-18 05:30,18,421.75,422,421.25,421.25,251
20161201|2016-10-18 06:00,18,421.25,421.25,419.5,420.5,695
20161201|2016-10-18 06:30,18,420.25,420.75,419.75,420,227
20161201|2016-10-18 07:00,18,420,420.75,419,420,824
20161201|2016-10-18 07:30,18,420,420.25,418.5,418.75,614
20161201|2016-10-18 08:30,18,418.75,422,418.25,420.25,7912
20161201|2016-10-18 09:00,18,420.25,422,419.25,420,4254
20161201|2016-10-18 09:30,18,420,422.75,419.75,420.5,3233
20161201|2016-10-18 10:00,18,420.5,422.25,419.5,421.25,3247
20161201|2016-10-18 10:30,18,421.5,424,421.25,422.75,3435
20161201|2016-10-18 11:00,18,423,424,422,423.25,2903
20161201|2016-10-18 11:30,18,423.25,424.25,423,423.5,1429
20161201|2016-10-18 12:00,18,423.75,423.75,421.75,421.75,2071
20161201|2016-10-18 12:30,18,421.75,422,418.75,419.25,4575
20161201|2016-10-18 13:00,18,419.25,420.25,419,419.25,3785
20161201|2016-10-18 19:00,19,420.5,420.75,419.5,420.75,496
20161201|2016-10-18 19:30,19,420.5,420.75,420.25,420.75,130
20161201|2016-10-18 20:00,19,420.75,421.25,419.75,420,420
20161201|2016-10-18 20:30,19,420,420.75,419.75,420.25,69
20161201|2016-10-18 21:00,19,420.25,420.75,420,420.25,39
20161201|2016-10-18 21:30,19,420.25,420.5,419.5,420,88
20161201|2016-10-18 22:00,19,420,420.5,419.5,419.75,91
20161201|2016-10-18 22:30,19,419.75,420.25,419.75,420.25,77
20161201|2016-10-18 23:00,19,420,420,419.75,420,8
20161201|2016-10-18 23:30,19,420,420,419.75,419.75,49
20161201|2016-10-19 00:00,19,420,420.25,419.5,419.5,29
20161201|2016-10-19 00:30,19,419.5,419.5,419.25,419.25,49
20161201|2016-10-19 01:00,19,419,420,419,419.5,158
20161201|2016-10-19 01:30,19,419.75,420,419.5,419.5,158
20161201|2016-10-19 02:00,19,419.5,419.5,418,418.25,668
20161201|2016-10-19 02:30,19,418,418.25,417.75,418,475
20161201|2016-10-19 03:00,19,418,418.25,417.75,418.25,52
20161201|2016-10-19 03:30,19,418.25,418.25,417.75,417.75,220
20161201|2016-10-19 04:00,19,417.75,418,417.25,417.5,469
20161201|2016-10-19 04:30,19,417.5,417.75,417.25,417.75,166
20161201|2016-10-19 05:00,19,418,418.25,417.75,417.75,50
20161201|2016-10-19 05:30,19,417.5,417.75,417.5,417.5,123
20161201|2016-10-19 06:00,19,417.75,417.75,416.75,417.25,256
20161201|2016-10-19 06:30,19,417.25,417.5,417,417,218
20161201|2016-10-19 07:00,19,417,417.5,416.25,416.5,555
20161201|2016-10-19 07:30,19,416.5,416.75,415.75,415.75,369
20161201|2016-10-19 08:30,19,416.5,418.75,413,418,10252
20161201|2016-10-19 09:00,19,418,419.5,416.75,419,4728
20161201|2016-10-19 09:30,19,419,419.25,417.5,418.5,3422
20161201|2016-10-19 10:00,19,418.5,418.75,416,417,2804
20161201|2016-10-19 10:30,19,417,418.75,416.5,417.75,2202
20161201|2016-10-19 11:00,19,417.75,422.25,417.75,421.5,5351
20161201|2016-10-19 11:30,19,421.25,422,419.75,421,4423
20161201|2016-10-19 12:00,19,421,421.75,418.5,421,2203
20161201|2016-10-19 12:30,19,421,421.25,420.25,420.25,1241
20161201|2016-10-19 13:00,19,420.25,421.75,419.5,421,3908
20161201|2016-10-19 19:00,20,419.5,420.5,419.25,419.75,667
20161201|2016-10-19 19:30,20,419.75,420,419.5,419.75,174
20161201|2016-10-19 20:00,20,420,420.25,419.75,420,160
20161201|2016-10-19 20:30,20,420.25,420.5,420,420.5,99
20161201|2016-10-19 21:00,20,420.5,420.75,420.25,420.75,99
20161201|2016-10-19 21:30,20,420.75,421,420.5,420.5,93
20161201|2016-10-19 22:00,20,420.75,421,420.75,420.75,31
20161201|2016-10-19 22:30,20,421,421.25,421,421,115
20161201|2016-10-19 23:00,20,421.25,421.25,421.25,421.25,64
20161201|2016-10-19 23:30,20,421,421.25,421,421,18
20161201|2016-10-20 00:00,20,421.25,421.25,421,421,19
20161201|2016-10-20 00:30,20,421,421.25,421,421,8
20161201|2016-10-20 01:00,20,421,422,421,421.75,303
20161201|2016-10-20 01:30,20,422,422.75,421.75,422,622
20161201|2016-10-20 02:00,20,422,422.5,421.75,421.75,195
20161201|2016-10-20 02:30,20,422,422.75,422,422.75,222
20161201|2016-10-20 03:00,20,422.75,422.75,422.25,422.5,126
20161201|2016-10-20 03:30,20,422.25,422.25,421.5,421.75,98
20161201|2016-10-20 04:00,20,421.5,421.75,420.75,421,529
20161201|2016-10-20 04:30,20,420.75,421.75,420.75,421.25,253
20161201|2016-10-20 05:00,20,421.25,421.5,420.5,421,146
20161201|2016-10-20 05:30,20,421,421.25,420.75,421,108
20161201|2016-10-20 06:00,20,421,421,420.25,421,164
20161201|2016-10-20 06:30,20,421,421,420.5,420.5,115
20161201|2016-10-20 07:00,20,420.5,421.5,420.5,420.75,195
20161201|2016-10-20 07:30,20,420.75,420.75,420,420.5,328
20161201|2016-10-20 08:30,20,420.75,422.75,416.25,416.25,9232
20161201|2016-10-20 09:00,20,416.25,417.5,415.25,416.5,6075
20161201|2016-10-20 09:30,20,416.75,417.75,415.25,417.5,5767
20161201|2016-10-20 10:00,20,417.25,419,416.75,417.75,2631
20161201|2016-10-20 10:30,20,417.5,417.75,416.75,417,1437
20161201|2016-10-20 11:00,20,417,418.5,417,418,1687
20161201|2016-10-20 11:30,20,418,418.75,417.25,417.25,1444
20161201|2016-10-20 12:00,20,417.25,418,416.25,416.75,1340
20161201|2016-10-20 12:30,20,416.75,416.75,416.25,416.5,858
20161201|2016-10-20 13:00,20,416.5,417.5,415.75,415.75,3686
20161201|2016-10-20 19:00,21,417,417.75,416.5,417.25,862
20161201|2016-10-20 19:30,21,417.25,417.5,417.25,417.5,111
20161201|2016-10-20 20:00,21,417.5,418.25,417.25,417.75,247
20161201|2016-10-20 20:30,21,417.75,417.75,417.5,417.75,110
20161201|2016-10-20 21:00,21,417.75,417.75,417,417.25,129
20161201|2016-10-20 22:00,21,417.5,417.75,417.5,417.75,39
20161201|2016-10-20 22:30,21,417.5,417.75,417.5,417.75,67
20161201|2016-10-20 23:00,21,417.75,417.75,417.5,417.75,6
20161201|2016-10-20 23:30,21,417.75,418,417.75,417.75,58
20161201|2016-10-21 00:00,21,417.75,418,417.5,417.5,67
20161201|2016-10-21 00:30,21,417.75,417.75,417.75,417.75,5
20161201|2016-10-21 01:00,21,417.75,417.75,417.75,417.75,8
20161201|2016-10-21 01:30,21,417.75,417.75,417.25,417.5,81
20161201|2016-10-21 02:00,21,417.5,417.5,417.25,417.5,81
20161201|2016-10-21 02:30,21,417.25,417.5,417,417.25,136
20161201|2016-10-21 03:00,21,417,417,417,417,108
20161201|2016-10-21 03:30,21,417,417,416.5,416.75,338
20161201|2016-10-21 04:00,21,416.75,417,416.5,416.75,189
20161201|2016-10-21 04:30,21,416.75,417.75,416.75,417.75,107
20161201|2016-10-21 05:00,21,417.75,417.75,417.5,417.75,28
20161201|2016-10-21 05:30,21,417.75,417.75,417.5,417.5,42
20161201|2016-10-21 06:00,21,417.5,417.5,417.25,417.25,27
20161201|2016-10-21 06:30,21,417.5,417.5,417.25,417.5,21
20161201|2016-10-21 07:00,21,417.5,417.75,417,417.25,158
20161201|2016-10-21 07:30,21,417,417.5,417,417.25,346
20161201|2016-10-21 08:30,21,418,418.5,415.5,417.75,5543
20161201|2016-10-21 09:00,21,417.5,417.75,415.5,416.25,3362
20161201|2016-10-21 09:30,21,416.25,417,414,414,4671
20161201|2016-10-21 10:00,21,414,414.75,413.25,414.25,3457
20161201|2016-10-21 10:30,21,414.25,415.5,414.25,414.5,1522
20161201|2016-10-21 11:00,21,414.25,415.25,414,414.75,1389
20161201|2016-10-21 11:30,21,414.75,415.75,414.75,415.25,1256
20161201|2016-10-21 12:00,21,415,415.5,414.5,414.75,913
20161201|2016-10-21 12:30,21,414.75,414.75,414,414,1885
20161201|2016-10-21 13:00,21,414,414.75,413.75,414.25,3414
20161201|2016-10-23 19:00,24,414.25,414.25,411.25,412.5,1603
20161201|2016-10-23 19:30,24,412.75,413.5,412.5,413,260
20161201|2016-10-23 20:00,24,412.75,413.25,412.25,413.25,125
20161201|2016-10-23 20:30,24,413.25,413.25,413,413.25,109
20161201|2016-10-23 21:00,24,413,413.25,413,413.25,27
20161201|2016-10-23 21:30,24,413.25,413.75,413.25,413.5,155
20161201|2016-10-23 22:00,24,413.5,414,413.5,414,103
20161201|2016-10-23 22:30,24,414,414,413.75,414,35
20161201|2016-10-23 23:00,24,413.75,414,413.75,414,48
20161201|2016-10-23 23:30,24,413.75,414,413.75,413.75,59
20161201|2016-10-24 00:00,24,414,414,413.75,414,10
20161201|2016-10-24 00:30,24,413.75,414.5,413.75,414.5,97
20161201|2016-10-24 01:00,24,414.5,414.75,414.25,414.75,54
20161201|2016-10-24 01:30,24,414.75,415.25,414.75,415.25,158
20161201|2016-10-24 02:00,24,415,415.5,415,415.25,59
20161201|2016-10-24 02:30,24,415.5,415.75,415,415,240
20161201|2016-10-24 03:00,24,415,416,415,415.25,220
20161201|2016-10-24 03:30,24,415.5,416.75,415.25,416.5,355
20161201|2016-10-24 04:00,24,416.25,416.5,416,416.25,198
20161201|2016-10-24 04:30,24,416,416.5,416,416.25,76
20161201|2016-10-24 05:00,24,416,416,413.75,414.25,1197
20161201|2016-10-24 05:30,24,414.25,415,414.25,414.5,122
20161201|2016-10-24 06:00,24,414.75,414.75,413.75,413.75,202
20161201|2016-10-24 06:30,24,414,414.5,413.25,413.75,204
20161201|2016-10-24 07:00,24,413.5,414,413.25,413.75,137
20161201|2016-10-24 07:30,24,413.75,414,413.5,413.5,106
20161201|2016-10-24 08:30,24,414,415,408.5,409,11001
20161201|2016-10-24 09:00,24,409,409,406.25,406.25,7322
20161201|2016-10-24 09:30,24,406.5,406.75,402.25,404,13153
20161201|2016-10-24 10:00,24,403.75,403.75,402.5,403.25,4188
20161201|2016-10-24 10:30,24,403.25,403.25,402,402.75,3583
20161201|2016-10-24 11:00,24,402.75,403.75,401.25,401.5,4817
20161201|2016-10-24 11:30,24,401.75,402.5,401,401.5,3602
20161201|2016-10-24 12:00,24,401.5,402.75,400.75,402.5,2590
20161201|2016-10-24 12:30,24,402.5,403.5,401.75,402,2811
20161201|2016-10-24 13:00,24,401.75,403.75,401.5,403.5,7349
20161201|2016-10-24 19:00,25,403.75,404.5,403,403,856
20161201|2016-10-24 19:30,25,403.25,403.25,402.75,402.75,110
20161201|2016-10-24 20:00,25,402.75,403,402.5,402.5,129
20161201|2016-10-24 20:30,25,402.5,402.5,401,402,369
20161201|2016-10-24 21:00,25,402,402.5,402,402,239
20161201|2016-10-24 21:30,25,402.25,402.25,401.75,402,100
20161201|2016-10-24 22:00,25,402,402.25,402,402.25,77
20161201|2016-10-24 22:30,25,402.25,402.5,402.25,402.5,41
20161201|2016-10-24 23:00,25,402.5,402.5,402.25,402.25,21
20161201|2016-10-24 23:30,25,402.25,402.75,402.25,402.75,76
20161201|2016-10-25 00:00,25,403,403.75,402.75,403.75,65
20161201|2016-10-25 00:30,25,403.75,404,403.5,403.5,130
20161201|2016-10-25 01:00,25,403.5,404.25,403.5,403.5,152
20161201|2016-10-25 01:30,25,403.5,403.75,403,403,198
20161201|2016-10-25 02:00,25,403,403.25,402.75,403.25,222
20161201|2016-10-25 02:30,25,403,403,401.75,402,176
20161201|2016-10-25 03:00,25,402,402,401.25,401.5,251
20161201|2016-10-25 03:30,25,401.5,402,401.5,401.75,92
20161201|2016-10-25 04:00,25,401.5,401.75,401.25,401.5,184
20161201|2016-10-25 04:30,25,401.5,402.25,401.5,402,152
20161201|2016-10-25 05:00,25,401.75,402.5,401.5,402.25,105
20161201|2016-10-25 05:30,25,402.25,403,402,403,127
20161201|2016-10-25 06:00,25,403,403.5,403,403.25,161
20161201|2016-10-25 06:30,25,403.25,403.25,403,403,101
20161201|2016-10-25 07:00,25,403,403.5,402.25,402.5,342
20161201|2016-10-25 07:30,25,402.25,403,402.25,403,266
20161201|2016-10-25 08:30,25,403,405.25,401.25,404,7250
20161201|2016-10-25 09:00,25,404,405,400.25,401,4831
20161201|2016-10-25 09:30,25,401,402.75,398.75,402.25,6937
20161201|2016-10-25 10:00,25,402.25,406.75,402.25,404.75,4143
20161201|2016-10-25 10:30,25,405,405.5,403.25,403.25,2346
20161201|2016-10-25 11:00,25,403.25,404.75,402.75,404.5,1658
20161201|2016-10-25 11:30,25,404.25,405.25,404,404.25,1213
20161201|2016-10-25 12:00,25,404.25,404.5,402.75,403.25,1800
20161201|2016-10-25 12:30,25,403.25,403.75,401.5,402,2181
20161201|2016-10-25 13:00,25,402,405,402,404,4586
20161201|2016-10-25 19:00,26,404,404,403.25,404,240
20161201|2016-10-25 19:30,26,404,405.25,404,404.75,385
20161201|2016-10-25 20:00,26,404.75,405,404.5,404.75,65
20161201|2016-10-25 20:30,26,404.75,405.5,404.5,405.25,77
20161201|2016-10-25 21:00,26,405.25,405.5,405,405,69
20161201|2016-10-25 21:30,26,405.25,405.25,405,405,216
20161201|2016-10-25 22:00,26,405,405.5,405,405,123
20161201|2016-10-25 22:30,26,405,405.75,405,405.75,54
20161201|2016-10-25 23:00,26,405.75,405.75,405.25,405.25,85
20161201|2016-10-25 23:30,26,405.25,405.5,405.25,405.5,47
20161201|2016-10-26 00:00,26,405.5,405.75,405.5,405.5,27
20161201|2016-10-26 00:30,26,405.5,405.75,405.25,405.25,122
20161201|2016-10-26 01:00,26,405.5,407,405.5,406.5,493
20161201|2016-10-26 01:30,26,406.5,407.5,406.5,407.5,381
20161201|2016-10-26 02:00,26,407.5,408.25,407.5,407.75,453
20161201|2016-10-26 02:30,26,407.75,408,406.25,407,399
20161201|2016-10-26 03:00,26,407,407.5,406,406.5,271
20161201|2016-10-26 03:30,26,406.5,406.5,406,406,89
20161201|2016-10-26 04:00,26,406,406.25,405.25,405.75,177
20161201|2016-10-26 04:30,26,406,406.5,405.5,405.5,300
20161201|2016-10-26 05:00,26,405.5,405.75,405.5,405.5,59
20161201|2016-10-26 05:30,26,405.5,405.75,405.5,405.75,85
20161201|2016-10-26 06:00,26,405.75,406.75,405.75,406.75,227
20161201|2016-10-26 06:30,26,406.5,407.25,405.5,406.25,471
20161201|2016-10-26 07:00,26,406.25,406.25,405.5,406.25,101
20161201|2016-10-26 07:30,26,406.25,406.25,406,406,36
20161201|2016-10-26 08:30,26,407.25,407.25,402.75,404.5,6195
20161201|2016-10-26 09:00,26,404.5,408.75,404.5,407.75,4522
20161201|2016-10-26 09:30,26,408,409.25,407.5,408.5,3514
20161201|2016-10-26 10:00,26,408.5,412.75,408.5,411.5,7844
20161201|2016-10-26 10:30,26,411.5,414,411.25,411.75,6029
20161201|2016-10-26 11:00,26,412,412.75,411.25,412.5,2817
20161201|2016-10-26 11:30,26,412.75,413.75,411.25,411.25,3681
20161201|2016-10-26 12:00,26,411.5,412,410.5,411.5,1476
20161201|2016-10-26 12:30,26,411.5,412.75,411.5,412,1294
20161201|2016-10-26 13:00,26,412.25,413.75,410.5,411.25,6232
20161201|2016-10-26 19:00,27,411.5,412.5,411.25,412.25,599
20161201|2016-10-26 19:30,27,412.25,412.5,412,412.5,44
20161201|2016-10-26 20:00,27,412.25,414.25,412.25,414,542
20161201|2016-10-26 20:30,27,414,414.75,413.5,414.5,452
20161201|2016-10-26 21:00,27,414.25,414.25,414,414,87
20161201|2016-10-26 21:30,27,414,414.25,414,414,35
20161201|2016-10-26 22:00,27,414,414,413.25,413.75,146
20161201|2016-10-26 22:30,27,413.75,413.75,413.75,413.75,26
20161201|2016-10-26 23:00,27,413.75,413.75,413.5,413.75,58
20161201|2016-10-26 23:30,27,413.5,413.5,413.5,413.5,7
20161201|2016-10-27 00:00,27,413.5,413.5,413.5,413.5,6
20161201|2016-10-27 00:30,27,413.75,413.75,413.5,413.5,2
20161201|2016-10-27 01:00,27,413.5,413.75,413.5,413.75,33
20161201|2016-10-27 01:30,27,413.5,414.5,413.5,414.5,218
20161201|2016-10-27 02:00,27,414.25,415.25,414.25,415,613
20161201|2016-10-27 02:30,27,415.25,415.25,414.75,414.75,452
20161201|2016-10-27 03:00,27,415,415.75,414.75,415.5,411
20161201|2016-10-27 03:30,27,415.75,415.75,415.25,415.25,85
20161201|2016-10-27 04:00,27,415.25,415.75,415.25,415.5,386
20161201|2016-10-27 04:30,27,415.75,416.5,415.5,416.5,458
20161201|2016-10-27 05:00,27,416.5,417,416.25,416.5,514
20161201|2016-10-27 05:30,27,416.5,416.75,415.75,416,117
20161201|2016-10-27 06:00,27,416,416,415.5,415.5,194
20161201|2016-10-27 06:30,27,415.75,415.75,415.5,415.75,122
20161201|2016-10-27 07:00,27,415.75,416,413.75,413.75,631
20161201|2016-10-27 07:30,27,414,414.5,413,414.25,501
20161201|2016-10-27 08:30,27,414,416.25,411.5,412,6491
20161201|2016-10-27 09:00,27,412.25,416,412,415.5,3592
20161201|2016-10-27 09:30,27,415.5,418.75,415.25,417,7607
20161201|2016-10-27 10:00,27,417,418.25,415.75,417.25,3245
20161201|2016-10-27 10:30,27,417,418,416.25,416.25,1999
20161201|2016-10-27 11:00,27,416.25,416.75,414.75,416.75,2558
20161201|2016-10-27 11:30,27,416.5,417.25,415.75,416,1484
20161201|2016-10-27 12:00,27,416,416.5,414.75,415.25,1169
20161201|2016-10-27 12:30,27,415.25,415.25,414.25,415.25,2021
20161201|2016-10-27 13:00,27,415.25,416,414,414.5,3906
20161201|2016-10-27 19:00,28,416.25,417,415.25,417,827
20161201|2016-10-27 19:30,28,417,417,416.75,417,75
20161201|2016-10-27 20:00,28,416.75,417.25,416.75,417.25,118
20161201|2016-10-27 20:30,28,417,417.5,417,417.25,151
20161201|2016-10-27 21:00,28,417.25,417.5,417.25,417.25,78
20161201|2016-10-27 21:30,28,417.25,417.25,416,416.25,169
20161201|2016-10-27 22:00,28,416.25,416.75,416.25,416.75,68
20161201|2016-10-27 22:30,28,416.75,416.75,416.25,416.25,77
20161201|2016-10-27 23:00,28,416.25,416.5,416.25,416.5,88
20161201|2016-10-27 23:30,28,416.5,417,416.5,417,66
20161201|2016-10-28 00:00,28,416.75,417,416.75,417,19
20161201|2016-10-28 00:30,28,417,417,416.75,417,26
20161201|2016-10-28 01:00,28,416.75,416.75,416.25,416.5,137
20161201|2016-10-28 01:30,28,416.75,416.75,415.75,415.75,282
20161201|2016-10-28 02:00,28,416,416,415.75,416,30
20161201|2016-10-28 02:30,28,416,416,415.75,416,75
20161201|2016-10-28 03:00,28,415.75,416,415.75,416,24
20161201|2016-10-28 03:30,28,416,416,415.25,415.25,163
20161201|2016-10-28 04:00,28,415.5,415.5,415,415,108
20161201|2016-10-28 04:30,28,415,415.25,414.5,414.5,133
20161201|2016-10-28 05:00,28,414.5,414.75,413.25,413.25,369
20161201|2016-10-28 05:30,28,413.5,413.75,413,413.25,177
20161201|2016-10-28 06:00,28,413.25,413.5,413,413.25,91
20161201|2016-10-28 06:30,28,413.25,413.5,412.75,413.5,163
20161201|2016-10-28 07:00,28,413.5,414,413.25,413.75,333
20161201|2016-10-28 07:30,28,413.75,414,413.25,413.5,194
20161201|2016-10-28 08:30,28,412.5,413.75,409.25,411.25,7921
20161201|2016-10-28 09:00,28,411.25,412.5,410.25,411,2626
20161201|2016-10-28 09:30,28,411,412.25,409.5,410,2278
20161201|2016-10-28 10:00,28,410,410.75,407.25,408.5,5014
20161201|2016-10-28 10:30,28,408.75,409.5,408.5,408.75,2153
20161201|2016-10-28 11:00,28,408.75,409.75,408.75,409.25,1584
20161201|2016-10-28 11:30,28,409.5,410,408.5,409,2253
20161201|2016-10-28 12:00,28,409,410.5,408.25,408.75,2546
20161201|2016-10-28 12:30,28,408.75,409,408,408.5,2012
20161201|2016-10-28 13:00,28,408.75,409.5,407.5,409,4005
20161201|2016-10-30 19:00,31,411.5,411.5,410,410.75,1287
20161201|2016-10-30 19:30,31,410.75,411.75,409,410.75,974
20161201|2016-10-30 20:00,31,410.5,410.5,409.25,410.25,361
20161201|2016-10-30 20:30,31,410.25,411.5,410,411.25,306
20161201|2016-10-30 21:00,31,411,411,410.5,411,82
20161201|2016-10-30 21:30,31,410.75,410.75,410.25,410.25,107
20161201|2016-10-30 22:00,31,410.5,410.75,410.25,410.75,121
20161201|2016-10-30 22:30,31,410.75,411,410.5,410.75,92
20161201|2016-10-30 23:00,31,410.75,411,410.75,411,69
20161201|2016-10-30 23:30,31,411,411.25,410.75,411.25,146
20161201|2016-10-31 00:00,31,411.25,411.25,411,411,48
20161201|2016-10-31 00:30,31,411,411,410.75,411,52
20161201|2016-10-31 01:00,31,410.75,410.75,410.5,410.5,50
20161201|2016-10-31 01:30,31,410.5,410.75,410,410,92
20161201|2016-10-31 02:00,31,410,410.25,409.75,409.75,41
20161201|2016-10-31 02:30,31,409.75,409.75,409.5,409.5,85
20161201|2016-10-31 03:00,31,409.75,410,409.75,410,111
20161201|2016-10-31 03:30,31,410,411,410,410.75,154
20161201|2016-10-31 04:00,31,411,411,410.5,410.5,38
20161201|2016-10-31 04:30,31,410.75,410.75,410,410,88
20161201|2016-10-31 05:00,31,410,410,409.75,410,52
20161201|2016-10-31 05:30,31,410,410,409.75,410,132
20161201|2016-10-31 06:00,31,409.75,410,409.5,409.75,66
20161201|2016-10-31 06:30,31,409.5,409.75,409.25,409.75,124
20161201|2016-10-31 07:00,31,410,410,409.5,409.75,166
20161201|2016-10-31 07:30,31,409.75,410,409.25,409.5,114
20161201|2016-10-31 08:30,31,409.5,414.75,408.75,413.25,8157
20161201|2016-10-31 09:00,31,413.25,413.5,410,410.25,4099
20161201|2016-10-31 09:30,31,410.25,413.75,409.75,413.5,2851
20161201|2016-10-31 10:00,31,413.75,415,413,414.5,2414
20161201|2016-10-31 10:30,31,414.5,415.5,414.25,415.25,2790
20161201|2016-10-31 11:00,31,415.25,415.25,414,415,1936
20161201|2016-10-31 11:30,31,415,416.5,414,414,3608
20161201|2016-10-31 12:00,31,414,414.5,413,413.25,2548
20161201|2016-10-31 12:30,31,413.25,416,412.5,415.5,5234
20161201|2016-10-31 13:00,31,415.5,417,414,415.25,9321
20161201|2016-10-31 19:00,1,416.25,416.5,415.5,416.5,931
20161201|2016-10-31 19:30,1,416.25,416.25,413.75,414,495
20161201|2016-10-31 20:00,1,414.25,414.5,414,414.25,183
20161201|2016-10-31 20:30,1,414,414.25,414,414,142
20161201|2016-10-31 21:00,1,414.25,415.5,414,415.25,229
20161201|2016-10-31 21:30,1,415.5,415.5,415,415.5,100
20161201|2016-10-31 22:00,1,415.5,415.5,415.25,415.5,36
20161201|2016-10-31 22:30,1,415.5,415.5,415,415,51
20161201|2016-10-31 23:00,1,415.25,415.25,415.25,415.25,10
20161201|2016-10-31 23:30,1,415.5,415.5,415.25,415.25,6
20161201|2016-11-01 00:00,1,415.5,415.5,415,415,56
20161201|2016-11-01 00:30,1,415.25,415.75,415,415.25,66
20161201|2016-11-01 01:00,1,415.5,416,415.25,415.75,191
20161201|2016-11-01 01:30,1,415.75,415.75,414.75,415,115
20161201|2016-11-01 02:00,1,415.25,415.25,414.5,414.5,112
20161201|2016-11-01 02:30,1,414.75,415.25,414.75,415,95
20161201|2016-11-01 03:00,1,415.25,415.25,414.25,414.5,197
20161201|2016-11-01 03:30,1,414.25,414.75,414.25,414.5,64
20161201|2016-11-01 04:00,1,414.25,414.5,414.25,414.25,45
20161201|2016-11-01 04:30,1,414.25,414.5,414,414,133
20161201|2016-11-01 05:00,1,414,414,413.5,413.75,236
20161201|2016-11-01 05:30,1,413.75,415,413.75,415,395
20161201|2016-11-01 06:00,1,415,415,413.75,414,80
20161201|2016-11-01 06:30,1,414,414.5,413.75,414,118
20161201|2016-11-01 07:00,1,414,414.25,413.25,413.25,313
20161201|2016-11-01 07:30,1,413.5,414.25,413.25,413.75,208
20161201|2016-11-01 08:30,1,414,418.25,413.75,416.25,8965
20161201|2016-11-01 09:00,1,416.25,416.25,413,413,6106
20161201|2016-11-01 09:30,1,413.25,416,412.25,414.75,5168
20161201|2016-11-01 10:00,1,414.75,416,414.25,415.25,2506
20161201|2016-11-01 10:30,1,415,415.25,412.75,414,3026
20161201|2016-11-01 11:00,1,414,414,413,413.25,1266
20161201|2016-11-01 11:30,1,413.25,413.25,410.75,413,4681
20161201|2016-11-01 12:00,1,412.75,413.5,412,412.5,1659
20161201|2016-11-01 12:30,1,412.5,413,411.25,412.25,1954
20161201|2016-11-01 13:00,1,412.5,414.75,412,413.75,5190
20161201|2016-11-01 19:00,2,414.5,415,413.75,415,722
20161201|2016-11-01 19:30,2,414.5,416.75,414.5,416,678
20161201|2016-11-01 20:00,2,415.75,416.25,415.5,415.75,171
20161201|2016-11-01 20:30,2,415.5,415.75,414.75,415,234
20161201|2016-11-01 21:00,2,415,415.25,414.5,415.25,83
20161201|2016-11-01 21:30,2,415,415.5,415,415.25,57
20161201|2016-11-01 22:00,2,415,415.75,415,415.5,63
20161201|2016-11-01 22:30,2,415.75,415.75,414.75,414.75,176
20161201|2016-11-01 23:00,2,414.75,414.75,414,414.5,171
20161201|2016-11-01 23:30,2,414.75,415,414.75,414.75,17
20161201|2016-11-02 00:00,2,415,415,414.75,415,44
20161201|2016-11-02 00:30,2,415.25,415.5,414.5,414.75,94
20161201|2016-11-02 01:00,2,414.5,414.75,414.25,414.25,46
20161201|2016-11-02 01:30,2,414.25,414.5,414,414,219
20161201|2016-11-02 02:00,2,414,414,413.75,414,40
20161201|2016-11-02 02:30,2,414,414,413.75,413.75,2
20161201|2016-11-02 03:00,2,413.75,414,413.75,414,21
20161201|2016-11-02 03:30,2,414,414.5,414,414.5,106
20161201|2016-11-02 04:00,2,414.5,415,414.5,415,97
20161201|2016-11-02 04:30,2,415,415.25,414.5,414.75,136
20161201|2016-11-02 05:00,2,414.5,414.75,414.5,414.5,148
20161201|2016-11-02 05:30,2,414.5,415,414.5,414.75,134
20161201|2016-11-02 06:00,2,414.75,415.25,414.75,415,97
20161201|2016-11-02 06:30,2,415.25,415.5,414.75,415.25,232
20161201|2016-11-02 07:00,2,415.25,415.75,415,415.5,350
20161201|2016-11-02 07:30,2,415.5,416,415.5,415.75,146
20161201|2016-11-02 08:30,2,416.25,420.25,415,418,13163
20161201|2016-11-02 09:00,2,418,419.25,412.75,413,6948
20161201|2016-11-02 09:30,2,413,416,412,414.5,6629
20161201|2016-11-02 10:00,2,414.5,417.25,414.5,416.75,2843
20161201|2016-11-02 10:30,2,416.75,417.25,415,417,2593
20161201|2016-11-02 11:00,2,417,417.5,415.75,416.5,2473
20161201|2016-11-02 11:30,2,416.5,417.25,416,416.25,1598
20161201|2016-11-02 12:00,2,416.25,416.5,414.25,415,2035
20161201|2016-11-02 12:30,2,414.75,417.25,414,417.25,2047
20161201|2016-11-02 13:00,2,417,418.5,416.75,417.5,4435
20161201|2016-11-02 19:00,3,417.5,418.25,417,418,384
20161201|2016-11-02 19:30,3,418,418.25,417.5,418,86
20161201|2016-11-02 20:00,3,418,418.5,418,418,120
20161201|2016-11-02 20:30,3,418.25,418.5,417.75,417.75,137
20161201|2016-11-02 21:00,3,418,418,416.75,417.25,193
20161201|2016-11-02 21:30,3,417,417.25,416.75,416.75,127
20161201|2016-11-02 22:00,3,417,417,417,417,18
20161201|2016-11-02 22:30,3,417,417,416.75,416.75,25
20161201|2016-11-02 23:00,3,416.75,416.75,416.75,416.75,1
20161201|2016-11-02 23:30,3,416.75,417.25,416.75,417.25,49
20161201|2016-11-03 00:00,3,417.5,417.5,417.25,417.5,8
20161201|2016-11-03 00:30,3,417.5,417.5,417,417,115
20161201|2016-11-03 01:00,3,417,417,416.25,416.5,223
20161201|2016-11-03 01:30,3,416.25,417,416.25,417,83
20161201|2016-11-03 02:00,3,416.75,416.75,416.5,416.5,21
20161201|2016-11-03 02:30,3,416.5,416.75,416.5,416.5,23
20161201|2016-11-03 03:00,3,416.5,416.5,416.25,416.5,70
20161201|2016-11-03 03:30,3,416.5,416.75,416.25,416.75,103
20161201|2016-11-03 04:00,3,416.75,416.75,416.5,416.75,40
20161201|2016-11-03 04:30,3,416.75,417,416.75,416.75,94
20161201|2016-11-03 05:00,3,417,417,416.5,416.75,137
20161201|2016-11-03 05:30,3,416.5,416.75,416,416.25,156
20161201|2016-11-03 06:00,3,416.25,416.75,416.25,416.5,166
20161201|2016-11-03 06:30,3,416.5,417.5,416.25,417,231
20161201|2016-11-03 07:00,3,417,417,416,416.25,157
20161201|2016-11-03 07:30,3,416.25,416.25,415.25,415.25,397
20161201|2016-11-03 08:30,3,415,417.5,414,416.75,7913
20161201|2016-11-03 09:00,3,416.75,418.25,415.5,418,3949
20161201|2016-11-03 09:30,3,418,420,415.75,416.5,6457
20161201|2016-11-03 10:00,3,416.25,416.5,414,415,3672
20161201|2016-11-03 10:30,3,415,415.25,412.75,413.75,3263
20161201|2016-11-03 11:00,3,413.75,414,409,409.75,10063
20161201|2016-11-03 11:30,3,410.25,411.75,409.75,411.25,4744
20161201|2016-11-03 12:00,3,411.25,412.25,410.25,410.5,1871
20161201|2016-11-03 12:30,3,410.25,412.75,410.25,412.5,1793
20161201|2016-11-03 13:00,3,412.5,413.5,411,412.75,4751
20161201|2016-11-03 19:00,4,414,414,411.25,411.25,882
20161201|2016-11-03 19:30,4,411.5,412.25,410.5,410.75,296
20161201|2016-11-03 20:00,4,411,411.5,411,411.25,136
20161201|2016-11-03 20:30,4,411,411.25,410.5,410.5,112
20161201|2016-11-03 21:00,4,410.5,411,410.5,410.75,108
20161201|2016-11-03 21:30,4,410.75,411,410.75,410.75,36
20161201|2016-11-03 22:00,4,410.75,411,410.75,411,30
20161201|2016-11-03 22:30,4,410.75,411.25,410.75,411.25,15
20161201|2016-11-03 23:00,4,411,411,411,411,2
20161201|2016-11-03 23:30,4,411,411,411,411,17
20161201|2016-11-04 00:00,4,411,411.25,410.75,410.75,22
20161201|2016-11-04 00:30,4,410.75,411,410.75,410.75,50
20161201|2016-11-04 01:00,4,410.75,411,410.5,410.75,76
20161201|2016-11-04 01:30,4,410.75,410.75,410.25,410.25,141
20161201|2016-11-04 02:00,4,410.25,411,410.25,411,184
20161201|2016-11-04 02:30,4,411,412,411,412,162
20161201|2016-11-04 03:00,4,412,412,410.75,410.75,132
20161201|2016-11-04 03:30,4,410.75,410.75,410.5,410.75,152
20161201|2016-11-04 04:00,4,411,411.25,411,411.25,255
20161201|2016-11-04 04:30,4,411.25,411.25,411,411.25,153
20161201|2016-11-04 05:00,4,411.25,412,411.25,411.75,229
20161201|2016-11-04 05:30,4,411.75,412,411.75,411.75,220
20161201|2016-11-04 06:00,4,412,412.5,411.75,412.25,143
20161201|2016-11-04 06:30,4,412,412.25,411.75,412,114
20161201|2016-11-04 07:00,4,412,412,410.75,411,220
20161201|2016-11-04 07:30,4,410.75,411.5,410.75,411,146
20161201|2016-11-04 08:30,4,411.5,414.75,410.25,413.75,5086
20161201|2016-11-04 09:00,4,413.75,415.25,413.5,413.5,3608
20161201|2016-11-04 09:30,4,413.5,415,412.75,413,3191
20161201|2016-11-04 10:00,4,413,414.5,411.75,413.25,2177
20161201|2016-11-04 10:30,4,413,413.75,412.25,412.25,1435
20161201|2016-11-04 11:00,4,412.25,413.25,412,412.5,979
20161201|2016-11-04 11:30,4,412.5,412.75,411.75,412,902
20161201|2016-11-04 12:00,4,411.75,412,411,411.25,1397
20161201|2016-11-04 12:30,4,411.25,412.25,410.75,411.75,1358
20161201|2016-11-04 13:00,4,411.75,414.5,411.5,413.25,3839
20161201|2016-11-06 19:00,7,414.25,414.25,412.5,413.5,828
20161201|2016-11-06 19:30,7,413.5,413.75,413.25,413.75,93
20161201|2016-11-06 20:00,7,413.75,413.75,413.5,413.5,60
20161201|2016-11-06 20:30,7,413.5,413.75,413.5,413.5,15
20161201|2016-11-06 21:00,7,413.75,413.75,413.5,413.5,102
20161201|2016-11-06 21:30,7,413.75,413.75,413.75,413.75,8
20161201|2016-11-06 22:00,7,413.5,414,413.5,414,42
20161201|2016-11-06 22:30,7,414,414.25,413.75,414.25,88
20161201|2016-11-06 23:00,7,414,414.25,413.75,414,47
20161201|2016-11-06 23:30,7,414,414.75,414,414.25,118
20161201|2016-11-07 00:00,7,414.5,414.75,414.5,414.5,81
20161201|2016-11-07 00:30,7,414.5,414.75,414.5,414.5,28
20161201|2016-11-07 01:00,7,414.5,414.75,414.5,414.75,9
20161201|2016-11-07 01:30,7,414.5,415,414.5,414.75,115
20161201|2016-11-07 02:00,7,414.5,414.75,414.5,414.5,32
20161201|2016-11-07 02:30,7,414.5,414.75,414.5,414.5,74
20161201|2016-11-07 03:00,7,414.5,414.5,414,414,136
20161201|2016-11-07 03:30,7,414,414.25,413.5,414,180
20161201|2016-11-07 04:00,7,414,414.25,413.75,414.25,106
20161201|2016-11-07 04:30,7,414.25,414.5,413.75,414,137
20161201|2016-11-07 05:00,7,414,415.75,414,415.5,751
20161201|2016-11-07 05:30,7,415.75,415.75,415,415,120
20161201|2016-11-07 06:00,7,415,415.25,415,415,91
20161201|2016-11-07 06:30,7,415,415.5,415,415.25,345
20161201|2016-11-07 07:00,7,415.25,415.5,414.75,414.75,317
20161201|2016-11-07 07:30,7,415,415.25,414.75,414.75,167
20161201|2016-11-07 08:30,7,414,414.5,410,410.5,7509
20161201|2016-11-07 09:00,7,410.5,411.5,409.25,410.25,3650
20161201|2016-11-07 09:30,7,410.25,412.5,410,411.25,3114
20161201|2016-11-07 10:00,7,411.25,411.75,410.75,411,1226
20161201|2016-11-07 10:30,7,411.25,411.25,410.25,410.25,961
20161201|2016-11-07 11:00,7,410.25,410.75,409.75,410,1410
20161201|2016-11-07 11:30,7,410.25,410.75,409.5,410,1485
20161201|2016-11-07 12:00,7,410.25,410.5,409.5,409.5,834
20161201|2016-11-07 12:30,7,409.75,409.75,406.5,407.25,6594
20161201|2016-11-07 13:00,7,407.25,411.25,407,410.75,5374
20161201|2016-11-07 19:00,8,410.5,411,409,409.25,606
20161201|2016-11-07 19:30,8,409.25,409.5,409,409.5,90
20161201|2016-11-07 20:00,8,409.5,409.5,408.25,408.25,137
20161201|2016-11-07 20:30,8,408.5,409.25,408.25,408.25,240
20161201|2016-11-07 21:00,8,408.25,409.25,408.25,409.25,146
20161201|2016-11-07 21:30,8,409.25,409.5,409,409.25,85
20161201|2016-11-07 22:00,8,409.5,409.5,409.25,409.5,16
20161201|2016-11-07 22:30,8,409.5,409.5,409.25,409.25,21
20161201|2016-11-07 23:00,8,409.5,409.5,409.25,409.25,14
20161201|2016-11-07 23:30,8,409.5,409.5,408.5,408.5,180
20161201|2016-11-08 00:00,8,408.5,409.25,408.5,408.75,53
20161201|2016-11-08 00:30,8,408.5,409.25,408.5,409.25,42
20161201|2016-11-08 01:00,8,409,410,409,410,166
20161201|2016-11-08 01:30,8,410.25,410.25,409,409,158
20161201|2016-11-08 02:00,8,409.25,410,409.25,409.75,91
20161201|2016-11-08 02:30,8,409.5,410.75,409.25,410.75,162
20161201|2016-11-08 03:00,8,410.75,412,410.75,411.75,772
20161201|2016-11-08 03:30,8,411.75,412,411.5,411.5,134
20161201|2016-11-08 04:00,8,411.75,411.75,411.25,411.5,111
20161201|2016-11-08 04:30,8,411.25,411.25,410.5,410.5,271
20161201|2016-11-08 05:00,8,410.5,411,410.5,410.75,194
20161201|2016-11-08 05:30,8,410.5,411.25,410.5,410.75,109
20161201|2016-11-08 06:00,8,410.75,411.25,410.5,411.25,88
20161201|2016-11-08 06:30,8,411,411,410.5,410.5,87
20161201|2016-11-08 07:00,8,410.5,411,410.5,410.5,193
20161201|2016-11-08 07:30,8,410.75,411.25,410.5,411,101
20161201|2016-11-08 08:30,8,410.5,414.5,410,412,13124
20161201|2016-11-08 09:00,8,412.25,414.5,412.25,413.75,4240
20161201|2016-11-08 09:30,8,413.75,415,413.5,414.25,3914
20161201|2016-11-08 10:00,8,414.5,418.5,414.25,417.75,12769
20161201|2016-11-08 10:30,8,417.5,419.75,416.5,416.75,7086
20161201|2016-11-08 11:00,8,416.75,417.5,413.5,413.75,4031
20161201|2016-11-08 11:30,8,413.5,414.5,413.25,414.5,3292
20161201|2016-11-08 12:00,8,414.25,414.5,412.5,413,1935
20161201|2016-11-08 12:30,8,412.75,413.25,412,412,1667
20161201|2016-11-08 13:00,8,412,416,412,414.75,5627
20161201|2016-11-08 19:00,9,416.5,416.5,415,415.25,769
20161201|2016-11-08 19:30,9,415,415,414.25,414.5,96
20161201|2016-11-08 20:00,9,414.5,414.75,413.5,413.75,437
20161201|2016-11-08 20:30,9,413.5,413.75,412,413.75,818
20161201|2016-11-08 21:00,9,413.75,414,410.75,410.75,699
20161201|2016-11-08 21:30,9,410.75,411.75,408.25,409.25,973
20161201|2016-11-08 22:00,9,409,411,408.75,410.75,485
20161201|2016-11-08 22:30,9,411,411,409.75,410,261
20161201|2016-11-08 23:00,9,409.75,412.75,409.75,411.75,230
20161201|2016-11-08 23:30,9,411.75,413,411,411.5,236
20161201|2016-11-09 00:00,9,411.25,412,410.5,411,289
20161201|2016-11-09 00:30,9,411.25,411.5,409.25,411,590
20161201|2016-11-09 01:00,9,410.75,410.75,410.25,410.5,82
20161201|2016-11-09 01:30,9,410.5,411,409.5,410.75,332
20161201|2016-11-09 02:00,9,410.75,411.75,410.75,411.5,220
20161201|2016-11-09 02:30,9,411.25,411.25,409.75,411,288
20161201|2016-11-09 03:00,9,410.75,411.75,410.75,411.25,74
20161201|2016-11-09 03:30,9,411.25,411.25,409.5,410.5,399
20161201|2016-11-09 04:00,9,410.5,410.5,409.75,410,103
20161201|2016-11-09 04:30,9,410,411.5,409.75,410.25,347
20161201|2016-11-09 05:00,9,410.5,410.5,410,410,142
20161201|2016-11-09 05:30,9,410,410.5,410,410.25,69
20161201|2016-11-09 06:00,9,410.25,410.75,410.25,410.75,60
20161201|2016-11-09 06:30,9,410.75,412.25,410.5,411.5,329
20161201|2016-11-09 07:00,9,411.75,412.5,411.25,411.75,297
20161201|2016-11-09 07:30,9,411.75,412,411.25,411.5,116
20161201|2016-11-09 08:30,9,411.5,415.5,411.5,414.5,5512
20161201|2016-11-09 09:00,9,414.5,417.5,413.5,416.25,4156
20161201|2016-11-09 09:30,9,416.25,417.75,413.25,413.5,3388
20161201|2016-11-09 10:00,9,413.5,416,411,415.75,4827
20161201|2016-11-09 10:30,9,415.75,416.75,414,414.5,3139
20161201|2016-11-09 11:00,9,414.25,414.25,403.75,407.25,16182
20161201|2016-11-09 11:30,9,407.25,412.75,406.75,412.75,7084
20161201|2016-11-09 12:00,9,412.75,413,409.25,409.75,3270
20161201|2016-11-09 12:30,9,410,410.75,408.75,410,2651
20161201|2016-11-09 13:00,9,410,411,406,407.25,5691
20161201|2016-11-09 19:00,10,409.5,409.5,408,408.75,1038
20161201|2016-11-09 19:30,10,409,409.25,408.75,409.25,201
20161201|2016-11-09 20:00,10,409,409.5,409,409.25,75
20161201|2016-11-09 20:30,10,409.25,410.5,409.25,410.5,221
20161201|2016-11-09 21:00,10,410.5,410.5,409.75,410.25,93
20161201|2016-11-09 21:30,10,410.25,410.75,410,410.5,94
20161201|2016-11-09 22:00,10,410.25,410.5,409.75,409.75,165
20161201|2016-11-09 22:30,10,410,410.5,410,410.25,44
20161201|2016-11-09 23:00,10,410,410.25,409.75,410,93
20161201|2016-11-09 23:30,10,410.25,411,410.25,411,169
20161201|2016-11-10 00:00,10,411,411,410.75,411,296
20161201|2016-11-10 00:30,10,411,412.25,410.75,411.75,633
20161201|2016-11-10 01:00,10,412,414.25,412,413.25,1223
20161201|2016-11-10 01:30,10,413.25,413.25,412.25,413,224
20161201|2016-11-10 02:00,10,413,413,411.5,411.75,210
20161201|2016-11-10 02:30,10,411.75,412.25,411.75,412,83
20161201|2016-11-10 03:00,10,412,413,411.5,413,483
20161201|2016-11-10 03:30,10,412.75,412.75,411.5,412,240
20161201|2016-11-10 04:00,10,412,412,411.75,411.75,60
20161201|2016-11-10 04:30,10,412,412.25,411,411,115
20161201|2016-11-10 05:00,10,411.25,411.5,410.5,410.75,164
20161201|2016-11-10 05:30,10,411,412.25,411,412.25,259
20161201|2016-11-10 06:00,10,412.25,412.5,411.25,411.5,169
20161201|2016-11-10 06:30,10,411.25,411.75,410.75,411,209
20161201|2016-11-10 07:00,10,410.75,411.25,410,410.75,366
20161201|2016-11-10 07:30,10,411,411.25,409.75,410,535
20161201|2016-11-10 08:30,10,409.75,412.5,404.5,404.75,11266
20161201|2016-11-10 09:00,10,404.75,405.5,403,404.25,9356
20161201|2016-11-10 09:30,10,404.5,407.5,402,407.25,6781
20161201|2016-11-10 10:00,10,407.25,408.75,404.5,405.25,5144
20161201|2016-11-10 10:30,10,405.25,406.75,405,406.5,3064
20161201|2016-11-10 11:00,10,406.5,407.5,404.75,405.5,2136
20161201|2016-11-10 11:30,10,405.5,405.75,404.5,404.5,1282
20161201|2016-11-10 12:00,10,404.75,405.25,403.75,404,961
20161201|2016-11-10 12:30,10,404.25,404.75,403,403,1863
20161201|2016-11-10 13:00,10,403,405.25,402.25,404.5,4583
20161201|2016-11-10 19:00,11,404.25,407.5,404.25,406.75,1070
20161201|2016-11-10 19:30,11,406.5,407.25,406.25,406.5,262
20161201|2016-11-10 20:00,11,406.5,406.5,405,405.5,205
20161201|2016-11-10 20:30,11,405.75,406.75,405.75,406.5,300
20161201|2016-11-10 21:00,11,406.5,407.5,406,406.5,369
20161201|2016-11-10 21:30,11,406.5,406.75,406.25,406.25,84
20161201|2016-11-10 22:00,11,406.25,406.25,406,406.25,42
20161201|2016-11-10 22:30,11,406.5,407,406.5,406.5,44
20161201|2016-11-10 23:00,11,406.75,406.75,406.25,406.5,61
20161201|2016-11-10 23:30,11,406.5,407,406.25,406.5,208
20161201|2016-11-11 00:00,11,406.25,406.5,406,406.25,93
20161201|2016-11-11 00:30,11,406.25,406.5,405.75,406,115
20161201|2016-11-11 01:00,11,406,406.25,406,406,67
20161201|2016-11-11 01:30,11,406,406.5,405.5,405.75,158
20161201|2016-11-11 02:00,11,406,406.25,405.75,405.75,77
20161201|2016-11-11 02:30,11,406,406,405.5,405.75,84
20161201|2016-11-11 03:00,11,405.75,406,405,405.25,234
20161201|2016-11-11 03:30,11,405.25,405.25,404.5,405.25,199
20161201|2016-11-11 04:00,11,405,405.75,404.75,405.5,156
20161201|2016-11-11 04:30,11,405.5,405.5,405,405.25,26
20161201|2016-11-11 05:00,11,405,405,404.5,404.5,215
20161201|2016-11-11 05:30,11,404.5,405,404.25,404.75,305
20161201|2016-11-11 06:00,11,404.75,405,404.25,405,230
20161201|2016-11-11 06:30,11,405,405.75,405,405.25,307
20161201|2016-11-11 07:00,11,405.5,407.5,405.25,407,751
20161201|2016-11-11 07:30,11,406.75,407.5,406.25,406.5,370
20161201|2016-11-11 08:30,11,406.25,407,401,404.5,10100
20161201|2016-11-11 09:00,11,404.5,404.75,401.25,402.25,4314
20161201|2016-11-11 09:30,11,402.5,404.5,401.25,404.25,2482
20161201|2016-11-11 10:00,11,404.25,405,403.25,403.5,1967
20161201|2016-11-11 10:30,11,403.75,403.75,402,403.25,2151
20161201|2016-11-11 11:00,11,403.5,403.75,402.5,402.5,1464
20161201|2016-11-11 11:30,11,402.5,402.75,402.25,402.25,827
20161201|2016-11-11 12:00,11,402.25,403.25,402,402,903
20161201|2016-11-11 12:30,11,402.25,402.5,401.5,401.5,1165
20161201|2016-11-11 13:00,11,401.5,403.5,401.25,403.25,3448
20161201|2016-11-13 19:00,14,402.75,403.75,402.25,403,714
20161201|2016-11-13 19:30,14,403,403.5,402.75,403.25,154
20161201|2016-11-13 20:00,14,403,403.5,403,403.25,244
20161201|2016-11-13 20:30,14,403,403.5,402,402.25,241
20161201|2016-11-13 21:00,14,402.5,402.5,401,401.25,365
20161201|2016-11-13 21:30,14,401.25,402,401.25,401.75,63
20161201|2016-11-13 22:00,14,401.75,401.75,401.5,401.75,61
20161201|2016-11-13 22:30,14,401.75,402.25,401.5,402,51
20161201|2016-11-13 23:00,14,402,402,401.5,401.5,34
20161201|2016-11-13 23:30,14,401.75,402,401.5,401.5,35
20161201|2016-11-14 00:00,14,401.5,402,401.5,402,62
20161201|2016-11-14 00:30,14,402,402,402,402,16
20161201|2016-11-14 01:00,14,402,402.25,401.75,401.75,30
20161201|2016-11-14 01:30,14,401.75,401.75,401.5,401.5,80
20161201|2016-11-14 02:00,14,401.25,402,401,402,266
20161201|2016-11-14 02:30,14,402,402.5,401.5,401.75,184
20161201|2016-11-14 03:00,14,401.5,401.75,401.25,401.75,199
20161201|2016-11-14 03:30,14,401.5,401.5,401,401,307
20161201|2016-11-14 04:00,14,401,401,400.25,400.25,177
20161201|2016-11-14 04:30,14,400,400,398.75,399,1123
20161201|2016-11-14 05:00,14,399,399.25,398,398.5,799
20161201|2016-11-14 05:30,14,398.25,399,397.5,397.75,791
20161201|2016-11-14 06:00,14,397.75,398.25,397.5,397.75,540
20161201|2016-11-14 06:30,14,398,398,397.5,397.75,327
20161201|2016-11-14 07:00,14,397.5,399.25,397.5,399,501
20161201|2016-11-14 07:30,14,399,399.25,398.75,398.75,233
20161201|2016-11-14 08:30,14,398.5,398.75,395.5,396.75,8077
20161201|2016-11-14 09:00,14,397,397.75,395.75,395.75,3391
20161201|2016-11-14 09:30,14,395.75,396,392.75,394.5,10585
20161201|2016-11-14 10:00,14,394.5,396.5,393.75,395,3403
20161201|2016-11-14 10:30,14,395,395.25,393,394.5,2918
20161201|2016-11-14 11:00,14,394.5,394.5,393,394.25,2477
20161201|2016-11-14 11:30,14,394.25,394.25,393.25,393.5,1330
20161201|2016-11-14 12:00,14,393.5,394.75,393.5,394.75,1036
20161201|2016-11-14 12:30,14,394.75,395.25,393.5,393.75,1853
20161201|2016-11-14 13:00,14,393.75,395.25,392.5,394.75,5117
20161201|2016-11-14 19:00,15,394,396,394,395.75,1552
20161201|2016-11-14 19:30,15,395.5,395.75,395.5,395.5,87
20161201|2016-11-14 20:00,15,395.5,396,394.75,394.75,286
20161201|2016-11-14 20:30,15,395,395.25,394.25,394.25,126
20161201|2016-11-14 21:00,15,394.25,394.25,393.5,393.75,256
20161201|2016-11-14 21:30,15,394,394,393.25,393.25,78
20161201|2016-11-14 22:00,15,393.5,393.5,392.75,393,387
20161201|2016-11-14 22:30,15,393,393.5,392.75,393.25,118
20161201|2016-11-14 23:00,15,393.5,393.5,393.25,393.5,31
20161201|2016-11-14 23:30,15,393.25,393.25,393,393.25,163
20161201|2016-11-15 00:00,15,393.25,393.75,393.25,393.75,77
20161201|2016-11-15 00:30,15,393.75,394,393.5,394,95
20161201|2016-11-15 01:00,15,394,394.5,393.75,394.5,175
20161201|2016-11-15 01:30,15,394.5,394.75,394,394.25,124
20161201|2016-11-15 02:00,15,394.25,395.75,394.25,395.25,545
20161201|2016-11-15 02:30,15,395.25,395.5,394.75,395,231
20161201|2016-11-15 03:00,15,395.25,395.25,394.75,395,133
20161201|2016-11-15 03:30,15,395,395.75,394.5,395.5,274
20161201|2016-11-15 04:00,15,395.5,397,395.25,396.5,562
20161201|2016-11-15 04:30,15,396.25,396.75,396,396.25,362
20161201|2016-11-15 05:00,15,396.5,396.5,396,396,132
20161201|2016-11-15 05:30,15,396,396,395.5,396,227
20161201|2016-11-15 06:00,15,396,396.25,395.5,396,105
20161201|2016-11-15 06:30,15,396,396.25,395.75,396,216
20161201|2016-11-15 07:00,15,396,398,395.75,397,1142
20161201|2016-11-15 07:30,15,397,397.5,396.5,396.75,283
20161201|2016-11-15 08:30,15,397,399,395.5,397.75,6041
20161201|2016-11-15 09:00,15,397.75,399,396.25,397,3386
20161201|2016-11-15 09:30,15,397.25,398.75,395.75,398.75,3114
20161201|2016-11-15 10:00,15,398.5,399,398,398.25,1691
20161201|2016-11-15 10:30,15,398.25,399,397.5,398.75,1856
20161201|2016-11-15 11:00,15,398.75,402,397.75,398.75,7647
20161201|2016-11-15 11:30,15,399,399.75,398.75,399.25,1903
20161201|2016-11-15 12:00,15,399.25,399.5,398.5,399.25,2619
20161201|2016-11-15 12:30,15,399.25,399.25,397,398,2204
20161201|2016-11-15 13:00,15,398,399.5,397.75,399,3409
20161201|2016-11-15 19:00,16,399.25,400,398.75,399,346
20161201|2016-11-15 19:30,16,398.75,398.75,397.5,398,166
20161201|2016-11-15 20:00,16,398,398.75,397.75,398.25,179
20161201|2016-11-15 20:30,16,398.25,399,398.25,399,116
20161201|2016-11-15 21:00,16,399,399.25,398.75,399,148
20161201|2016-11-15 21:30,16,398.75,399.25,398.75,399.25,61
20161201|2016-11-15 22:00,16,399,399,398.75,398.75,13
20161201|2016-11-15 22:30,16,398.75,399,398.75,399,14
20161201|2016-11-15 23:00,16,399.25,399.5,399.25,399.25,18
20161201|2016-11-15 23:30,16,399.5,399.5,399,399.25,56
20161201|2016-11-16 00:00,16,399.25,399.75,399.25,399.5,50
20161201|2016-11-16 00:30,16,399.5,400,399.5,399.75,72
20161201|2016-11-16 01:00,16,399.75,401,399.75,400.75,295
20161201|2016-11-16 01:30,16,400.75,401,400.5,400.5,239
20161201|2016-11-16 02:00,16,400.5,400.75,400.5,400.5,141
20161201|2016-11-16 02:30,16,400.5,400.75,400.25,400.5,168
20161201|2016-11-16 03:00,16,400.5,400.75,400.25,400.5,166
20161201|2016-11-16 03:30,16,400.5,401,400.5,401,189
20161201|2016-11-16 04:00,16,400.75,401,400.5,400.5,48
20161201|2016-11-16 04:30,16,400.5,400.75,400,400.75,209
20161201|2016-11-16 05:00,16,400.5,400.75,400,400.25,141
20161201|2016-11-16 05:30,16,400,400,399.5,400,170
20161201|2016-11-16 06:00,16,399.75,400.25,399.5,399.5,106
20161201|2016-11-16 06:30,16,399.5,400,399.5,400,88
20161201|2016-11-16 07:00,16,400,400.25,399.25,399.5,120
20161201|2016-11-16 07:30,16,399.5,400.25,399.5,399.75,89
20161201|2016-11-16 08:30,16,399.25,400.75,397.5,398,4967
20161201|2016-11-16 09:00,16,397.75,401,397.5,400,2863
20161201|2016-11-16 09:30,16,399.75,400.25,396.75,396.75,2945
20161201|2016-11-16 10:00,16,397,400.5,397,400.25,2815
20161201|2016-11-16 10:30,16,400.5,401,398.5,399.25,3235
20161201|2016-11-16 11:00,16,399.25,399.75,397.75,397.75,1745
20161201|2016-11-16 11:30,16,397.75,398.5,397.5,397.75,1054
20161201|2016-11-16 12:00,16,397.75,399.25,397.75,398.75,547
20161201|2016-11-16 12:30,16,398.5,398.75,397.25,397.5,1128
20161201|2016-11-16 13:00,16,397.5,398.75,396.75,397,2725
20161201|2016-11-16 19:00,17,397.75,399.25,397.25,399,532
20161201|2016-11-16 19:30,17,399,399.5,399,399,48
20161201|2016-11-16 20:00,17,399.25,399.25,398.5,398.5,44
20161201|2016-11-16 20:30,17,398.25,399,398,399,101
20161201|2016-11-16 21:00,17,398.5,398.5,398.5,398.5,27
20161201|2016-11-16 21:30,17,398.5,398.5,398.25,398.25,26
20161201|2016-11-16 22:00,17,398.25,398.5,398,398.25,25
20161201|2016-11-16 22:30,17,398.25,398.5,398.25,398.25,28
20161201|2016-11-16 23:00,17,398.25,398.5,398.25,398.5,18
20161201|2016-11-16 23:30,17,398.5,398.75,398.5,398.75,24
20161201|2016-11-17 00:00,17,398.75,399,398.75,398.75,46
20161201|2016-11-17 00:30,17,398.75,399,398.75,399,65
20161201|2016-11-17 01:00,17,399,400,398.75,400,274
20161201|2016-11-17 01:30,17,400,400,399.5,399.75,160
20161201|2016-11-17 02:00,17,399.75,400,399.5,400,51
20161201|2016-11-17 02:30,17,399.75,400,399.75,399.75,55
20161201|2016-11-17 03:00,17,399.75,399.75,399.25,399.5,75
20161201|2016-11-17 03:30,17,399.25,399.5,399.25,399.25,121
20161201|2016-11-17 04:00,17,399,399.75,399,399.5,68
20161201|2016-11-17 04:30,17,399.5,399.75,399.25,399.5,19
20161201|2016-11-17 05:00,17,399.5,400,399,399.5,140
20161201|2016-11-17 05:30,17,399.5,400,399.5,400,124
20161201|2016-11-17 06:00,17,400,400,399.75,400,58
20161201|2016-11-17 06:30,17,399.75,400,399.5,399.5,504
20161201|2016-11-17 07:00,17,399.75,399.75,399.25,399.25,133
20161201|2016-11-17 07:30,17,399.5,399.5,398.25,398.75,287
20161201|2016-11-17 08:30,17,398.75,399.75,396.75,397,3659
20161201|2016-11-17 09:00,17,396.75,397.75,396.5,397.25,1234
20161201|2016-11-17 09:30,17,397.25,398.25,396.75,398,989
20161201|2016-11-17 10:00,17,398,400.25,397.75,400,2397
20161201|2016-11-17 10:30,17,400,401.5,399.5,401.25,2148
20161201|2016-11-17 11:00,17,401,401.5,400.25,400.5,1062
20161201|2016-11-17 11:30,17,400.5,401.75,400.25,401.5,1840
20161201|2016-11-17 12:00,17,401.75,406,401.5,403.75,8353
20161201|2016-11-17 12:30,17,403.75,404.25,403.25,404,2028
20161201|2016-11-17 13:00,17,404,405.25,402.5,403.75,3751
20161201|2016-11-17 19:00,18,403,403,401.75,402.25,336
20161201|2016-11-17 19:30,18,402.25,402.25,402,402.25,86
20161201|2016-11-17 20:00,18,402,402.25,401,401.25,184
20161201|2016-11-17 20:30,18,401.25,401.5,401,401.25,107
20161201|2016-11-17 21:00,18,401,401.5,401,401,74
20161201|2016-11-17 21:30,18,401,401.25,401,401,300
20161201|2016-11-17 22:00,18,401,401,400.5,400.75,145
20161201|2016-11-17 22:30,18,400.5,401.25,400.5,401,164
20161201|2016-11-17 23:00,18,401,401.25,401,401.25,7
20161201|2016-11-17 23:30,18,401,401.25,400.5,401,66
20161201|2016-11-18 00:00,18,400.75,401.25,400.75,401,46
20161201|2016-11-18 00:30,18,401.25,401.5,401,401.5,194
20161201|2016-11-18 01:00,18,401.5,402,401.25,401.25,177
20161201|2016-11-18 01:30,18,401.5,402.25,401.25,402,36
20161201|2016-11-18 02:00,18,402,402.25,400.5,400.75,343
20161201|2016-11-18 02:30,18,400.75,401,400.5,401,99
20161201|2016-11-18 03:00,18,400.75,401.25,400.75,400.75,46
20161201|2016-11-18 03:30,18,401,401.25,400.5,400.5,98
20161201|2016-11-18 04:00,18,400.5,401,400.25,400.75,211
20161201|2016-11-18 04:30,18,400.75,401.5,400.75,401,86
20161201|2016-11-18 05:00,18,401.25,401.25,400.5,400.75,104
20161201|2016-11-18 05:30,18,400.75,400.75,400.5,400.75,52
20161201|2016-11-18 06:00,18,400.75,400.75,400.5,400.5,49
20161201|2016-11-18 06:30,18,400.5,402.25,400.5,402,394
20161201|2016-11-18 07:00,18,402,402.25,401.25,401.75,369
20161201|2016-11-18 07:30,18,401.5,402.25,401.25,402.25,76
20161201|2016-11-18 08:30,18,401.25,408.75,401,408.25,8687
20161201|2016-11-18 09:00,18,408.25,408.75,406.75,407,3091
20161201|2016-11-18 09:30,18,407,410,406.75,408,3943
20161201|2016-11-18 10:00,18,408.25,409.25,408.25,408.25,863
20161201|2016-11-18 10:30,18,408.25,409.25,406.25,406.75,2262
20161201|2016-11-18 11:00,18,407,409.5,407,409.25,1302
20161201|2016-11-18 11:30,18,409,409.25,408.75,408.75,979
20161201|2016-11-18 12:00,18,408.75,408.75,407.5,408.25,1387
20161201|2016-11-18 12:30,18,408.25,408.75,408,408.25,564
20161201|2016-11-18 13:00,18,408.25,408.75,406.75,407,4361
20161201|2016-11-20 19:00,21,409,412,408.25,411,1816
20161201|2016-11-20 19:30,21,411,411.25,409.75,410,426
20161201|2016-11-20 20:00,21,410.25,410.75,410.25,410.5,33
20161201|2016-11-20 20:30,21,410.5,410.75,409.75,409.75,147
20161201|2016-11-20 21:00,21,409.75,410.5,409.75,410.25,68
20161201|2016-11-20 21:30,21,410.25,410.25,410,410.25,26
20161201|2016-11-20 22:00,21,410.25,410.5,410.25,410.25,13
20161201|2016-11-20 22:30,21,410.5,410.5,410.25,410.5,11
20161201|2016-11-20 23:00,21,410.5,410.5,410.5,410.5,78
20161201|2016-11-20 23:30,21,410.75,411.25,410.5,410.5,55
20161201|2016-11-21 00:00,21,410.5,410.75,410.5,410.75,20
20161201|2016-11-21 00:30,21,410.5,411,410.5,410.75,59
20161201|2016-11-21 01:00,21,410.5,410.75,410,410.25,151
20161201|2016-11-21 01:30,21,410.5,410.5,410,410,175
20161201|2016-11-21 02:00,21,410.25,410.75,410,410.75,109
20161201|2016-11-21 02:30,21,410.5,410.5,410.25,410.25,28
20161201|2016-11-21 03:00,21,410.25,410.75,409.75,409.75,82
20161201|2016-11-21 03:30,21,410,410.25,409.25,409.5,206
20161201|2016-11-21 04:00,21,409.25,409.75,409.25,409.5,99
20161201|2016-11-21 04:30,21,409.5,410.25,409.25,409.25,110
20161201|2016-11-21 05:00,21,409.25,409.5,408.5,409,170
20161201|2016-11-21 05:30,21,409.25,409.5,409,409,47
20161201|2016-11-21 06:00,21,409,409.75,409,409.5,37
20161201|2016-11-21 06:30,21,409.5,409.5,408.75,409.5,162
20161201|2016-11-21 07:00,21,409.5,410,409,409,175
20161201|2016-11-21 07:30,21,408.75,409.25,408.75,409,45
20161201|2016-11-21 08:30,21,408.75,411.75,408.5,410.75,3715
20161201|2016-11-21 09:00,21,411,411.5,409.5,410.75,1987
20161201|2016-11-21 09:30,21,410.25,411.5,405.5,405.5,3764
20161201|2016-11-21 10:00,21,405.75,408.25,404.5,407.5,3665
20161201|2016-11-21 10:30,21,407.75,409,406.75,408,1967
20161201|2016-11-21 11:00,21,408,408.25,406.25,407.25,1765
20161201|2016-11-21 11:30,21,407.5,410.75,407.25,410.25,1986
20161201|2016-11-21 12:00,21,410.25,410.75,409.75,410,786
20161201|2016-11-21 12:30,21,410,410.75,410,410.25,657
20161201|2016-11-21 13:00,21,410.25,411,409.75,410,2243
20161201|2016-11-21 19:00,22,410,411.5,410,410.25,468
20161201|2016-11-21 19:30,22,410.25,410.75,409,409.5,122
20161201|2016-11-21 20:00,22,409.5,409.75,409.25,409.5,98
20161201|2016-11-21 20:30,22,409.5,409.5,409,409,25
20161201|2016-11-21 21:00,22,409,409,408,408.75,278
20161201|2016-11-21 21:30,22,409,410,409,409.5,88
20161201|2016-11-21 22:00,22,409.5,409.5,408.75,409.5,26
20161201|2016-11-21 22:30,22,409.75,410.25,409.25,410,171
20161201|2016-11-21 23:00,22,409.75,410.25,409.5,410,31
20161201|2016-11-21 23:30,22,410,410.75,409.75,409.75,58
20161201|2016-11-22 00:00,22,409.75,411.5,409.75,410.5,230
20161201|2016-11-22 00:30,22,410.75,411,410,410.25,63
20161201|2016-11-22 01:00,22,410.5,410.5,409.75,409.75,20
20161201|2016-11-22 01:30,22,409.75,409.75,409.5,409.5,16
20161201|2016-11-22 02:00,22,409.5,409.5,408.5,408.5,90
20161201|2016-11-22 02:30,22,408.5,409.5,408.5,409.5,105
20161201|2016-11-22 03:00,22,409.25,409.25,408.25,408.75,137
20161201|2016-11-22 03:30,22,408.5,409.25,408.25,409.25,93
20161201|2016-11-22 04:00,22,409.25,409.25,408,408.25,97
20161201|2016-11-22 04:30,22,408,408.5,407.75,408.25,50
20161201|2016-11-22 05:00,22,408.25,408.5,408,408.5,35
20161201|2016-11-22 05:30,22,408.25,408.25,408,408,51
20161201|2016-11-22 06:00,22,408,408.5,406.75,407.25,147
20161201|2016-11-22 06:30,22,407,408.25,406.75,407.5,377
20161201|2016-11-22 07:00,22,407.5,412.25,405,407.75,1013
20161201|2016-11-22 07:30,22,408,408,406.5,407.25,102
20161201|2016-11-22 08:30,22,406.5,411.25,406.5,408.5,3813
20161201|2016-11-22 09:00,22,408.5,409.25,407,407.25,1476
20161201|2016-11-22 09:30,22,407.25,409.25,406.25,409,1708
20161201|2016-11-22 10:00,22,409.25,411.25,409.25,410.75,1468
20161201|2016-11-22 10:30,22,410.75,411.5,409.75,409.75,1386
20161201|2016-11-22 11:00,22,410,410.25,407.75,408.25,2101
20161201|2016-11-22 11:30,22,408.5,409.25,407.75,408,673
20161201|2016-11-22 12:00,22,408.25,409,408.25,408.5,309
20161201|2016-11-22 12:30,22,408.5,409.25,408,408.25,865
20161201|2016-11-22 13:00,22,408.5,408.5,406,408,2801
20161201|2016-11-22 19:00,23,407,407.25,406,407,293
20161201|2016-11-22 19:30,23,407,407,406.25,406.25,63
20161201|2016-11-22 20:00,23,406,406.25,406,406.25,32
20161201|2016-11-22 20:30,23,406,406.5,406,406.5,35
20161201|2016-11-22 21:00,23,406,406.5,405.75,406.5,509
20161201|2016-11-22 21:30,23,406.25,406.5,406,406.25,267
20161201|2016-11-22 22:00,23,406.25,406.25,406,406,25
20161201|2016-11-22 22:30,23,406,406,405.75,405.75,22
20161201|2016-11-22 23:00,23,405.5,405.75,404.5,404.75,220
20161201|2016-11-22 23:30,23,405,405,404.75,405,14
20161201|2016-11-23 00:00,23,404.75,404.75,403.25,403.5,350
20161201|2016-11-23 00:30,23,403.25,403.5,403,403,261
20161201|2016-11-23 01:00,23,403.25,403.25,402.75,403,72
20161201|2016-11-23 01:30,23,403,403.25,402.75,403,92
20161201|2016-11-23 02:00,23,402.75,403.25,402,402.25,1034
20161201|2016-11-23 02:30,23,402.25,402.5,402,402,183
20161201|2016-11-23 03:00,23,401.75,402.5,401.5,401.75,332
20161201|2016-11-23 03:30,23,402,402.25,401.25,402.25,193
20161201|2016-11-23 04:00,23,402.25,402.75,402.25,402.5,35
20161201|2016-11-23 04:30,23,402.5,402.75,402.25,402.5,111
20161201|2016-11-23 05:00,23,402.25,402.75,401.75,402,301
20161201|2016-11-23 05:30,23,401.75,402.5,401.75,401.75,56
20161201|2016-11-23 06:00,23,401.75,402.5,401.75,402.5,87
20161201|2016-11-23 06:30,23,402.25,402.25,401.75,402.25,79
20161201|2016-11-23 07:00,23,402,402,401.25,401.5,321
20161201|2016-11-23 07:30,23,401.5,401.75,400.25,400.5,916
20161201|2016-11-23 08:30,23,400,401.25,396.25,400.25,7977
20161201|2016-11-23 09:00,23,400,401.25,399.25,400.25,1599
20161201|2016-11-23 09:30,23,400.25,403,400,401.75,2717
20161201|2016-11-23 10:00,23,401.75,402,400.5,401.25,699
20161201|2016-11-23 10:30,23,401.25,402.5,400.5,400.75,1136
20161201|2016-11-23 11:00,23,400.75,402.75,400.5,402.5,802
20161201|2016-11-23 11:30,23,402.75,403,401.5,402.5,344
20161201|2016-11-23 12:00,23,402.5,402.5,400.75,400.75,384
20161201|2016-11-23 12:30,23,400.75,401.75,400.5,401.75,436
20161201|2016-11-23 13:00,23,401.5,402,401,402,2307
20161201|2016-11-25 08:30,25,401.75,403.75,400.25,401,3082
20161201|2016-11-25 09:00,25,400.75,403,400.75,400.75,1176
20161201|2016-11-25 09:30,25,400.75,401.5,398,398.5,2226
20161201|2016-11-25 10:00,25,398.25,399.5,396.75,396.75,1511
20161201|2016-11-25 10:30,25,396.75,398,396.75,396.75,800
20161201|2016-11-25 11:00,25,397,398.25,397,397.25,1546
20161201|2016-11-25 11:30,25,397.25,399.25,394.5,395,5425
20161201|2016-11-25 12:00,25,395.25,396.75,394.5,394.5,1746
20161201|2016-11-27 19:00,28,396.25,397,395.5,396.75,756
20161201|2016-11-27 19:30,28,396.75,396.75,394.5,395.25,643
20161201|2016-11-27 20:00,28,395.25,395.5,394.75,394.75,84
20161201|2016-11-27 20:30,28,394.75,396.25,394.75,395.5,323
20161201|2016-11-27 21:00,28,395.5,395.75,395,395.5,138
20161201|2016-11-27 21:30,28,395.25,396,395,395.5,133
20161201|2016-11-27 22:00,28,395.5,395.5,395.25,395.25,55
20161201|2016-11-27 22:30,28,395,395,394.25,394.75,113
20161201|2016-11-27 23:00,28,394.75,394.75,394.25,394.25,24
20161201|2016-11-27 23:30,28,394.25,395.5,394.25,395.25,85
20161201|2016-11-28 00:00,28,395.5,396,395,395.5,314
20161201|2016-11-28 00:30,28,395.75,396.25,395.75,395.75,197
20161201|2016-11-28 01:00,28,395.5,396,395.5,395.75,88
20161201|2016-11-28 01:30,28,395.75,395.75,394.75,395.25,192
20161201|2016-11-28 02:00,28,395.5,395.5,394,394.25,235
20161201|2016-11-28 02:30,28,394.25,394.25,393.5,393.5,193
20161201|2016-11-28 03:00,28,393.5,394.25,393.5,393.75,146
20161201|2016-11-28 03:30,28,393.75,394.25,392.75,393.5,410
20161201|2016-11-28 04:00,28,393.25,393.5,393,393,98
20161201|2016-11-28 04:30,28,392.5,392.5,390.25,391,798
20161201|2016-11-28 05:00,28,391.25,391.75,390.75,390.75,132
20161201|2016-11-28 05:30,28,391,391.25,390.5,390.75,190
20161201|2016-11-28 06:00,28,390.75,391.25,390.5,391.25,90
20161201|2016-11-28 06:30,28,391.5,391.5,390.75,391,81
20161201|2016-11-28 07:00,28,391,393,390,391.25,954
20161201|2016-11-28 07:30,28,391.25,391.75,391,391,371
20161201|2016-11-28 08:30,28,391.25,392.25,389.25,389.5,3810
20161201|2016-11-28 09:00,28,389.5,393.5,389,392.25,3387
20161201|2016-11-28 09:30,28,392.5,393.25,390,390.75,986
20161201|2016-11-28 10:00,28,390.5,391.75,390,391.25,449
20161201|2016-11-28 10:30,28,391.25,392.25,390.75,391.5,342
20161201|2016-11-28 11:00,28,391.5,392.5,391.25,391.25,341
20161201|2016-11-28 11:30,28,390.75,391.75,390.75,391.5,211
20161201|2016-11-28 12:00,28,391.5,391.75,390.75,391.5,607
20161201|2016-11-28 12:30,28,391.25,391.75,390.5,391.25,532
20161201|2016-11-28 13:00,28,391.25,391.5,388.75,389,1727
20161201|2016-11-28 19:00,29,389,389,387.75,388,254
20161201|2016-11-28 19:30,29,388,388,388,388,143
20161201|2016-11-28 20:00,29,388,388.25,387.5,387.75,27
20161201|2016-11-28 20:30,29,387.75,388,387.75,388,65
20161201|2016-11-28 21:00,29,388,388,387.75,387.75,34
20161201|2016-11-28 21:30,29,387.75,388,387.5,387.75,28
20161201|2016-11-28 22:00,29,387.75,387.75,387.5,387.5,19
20161201|2016-11-28 22:30,29,387.75,387.75,387.5,387.5,241
20161201|2016-11-28 23:00,29,387.5,387.5,387.25,387.25,33
20161201|2016-11-28 23:30,29,387.25,387.75,387.25,387.75,21
20161201|2016-11-29 00:00,29,387.75,388,387.75,387.75,27
20161201|2016-11-29 00:30,29,387.75,388,387.75,387.75,39
20161201|2016-11-29 01:00,29,387.5,388,387.25,387.25,157
20161201|2016-11-29 01:30,29,387.25,387.25,386.25,386.25,257
20161201|2016-11-29 02:00,29,386.5,387,386.5,387,69
20161201|2016-11-29 02:30,29,386.75,386.75,386.5,386.5,73
20161201|2016-11-29 03:00,29,386.75,387,386.5,386.5,64
20161201|2016-11-29 03:30,29,386.5,386.5,386.25,386.25,76
20161201|2016-11-29 04:00,29,386,386,386,386,43
20161201|2016-11-29 04:30,29,386,386.25,386,386.25,112
20161201|2016-11-29 05:00,29,386.25,386.25,385.75,386.25,135
20161201|2016-11-29 05:30,29,386,386.25,386,386,135
20161201|2016-11-29 06:00,29,386,386.5,386,386.25,35
20161201|2016-11-29 06:30,29,386,386.25,386,386,28
20161201|2016-11-29 07:00,29,386.25,387.5,385.25,385.25,1259
20161201|2016-11-29 07:30,29,385.25,385.5,384.75,385.5,190
20161201|2016-11-29 08:30,29,385.25,386.5,382.75,386,2048
20161201|2016-11-29 09:00,29,386,388.5,385.5,387.25,1364
20161201|2016-11-29 09:30,29,387.25,387.25,385,385,880
20161201|2016-11-29 10:00,29,385,385.5,383.75,384.25,1364
20161201|2016-11-29 10:30,29,384.25,385,384,385,473
20161201|2016-11-29 11:00,29,384.75,387,384.25,386,440
20161201|2016-11-29 11:30,29,385.5,386.75,385.25,386.5,237
20161201|2016-11-29 12:00,29,386.25,386.25,384.5,384.75,292
20161201|2016-11-29 12:30,29,384.75,385.25,384.5,385,489
20161201|2016-11-29 13:00,29,385,385.25,382.75,383.5,1358
20161201|2016-11-29 19:00,30,384.25,384.25,384,384,22
20161201|2016-11-29 19:30,30,386.5,387,386,386,40
20161201|2016-11-29 20:00,30,386,387.5,386,387.5,91
20161201|2016-11-29 20:30,30,386.25,386.25,386,386,10
20161201|2016-11-29 21:00,30,385.5,385.5,385.5,385.5,1
20161201|2016-11-29 22:00,30,386,386.75,385.75,386.75,50
20161201|2016-11-30 00:00,30,388.25,388.25,388.25,388.25,17
20161201|2016-11-30 00:30,30,389,389,389,389,4
20161201|2016-11-30 01:00,30,389,389,389,389,5
20161201|2016-11-30 01:30,30,390,390,390,390,4
20161201|2016-11-30 02:00,30,389,389,385.25,386,334
20161201|2016-11-30 03:00,30,387.25,387.25,387.25,387.25,1
20161201|2016-11-30 07:00,30,388.5,388.5,388.5,388.5,1
20161201|2016-11-30 08:30,30,386.75,391.5,386.25,390.25,504
20161201|2016-11-30 09:00,30,389,389,385.25,385.25,36
20161201|2016-11-30 09:30,30,386.25,386.25,385.25,386.25,38
20161201|2016-11-30 10:00,30,385.25,386.25,385.25,386.25,41
20161201|2016-11-30 10:30,30,386.75,386.75,385.75,385.75,113
20161201|2016-11-30 11:00,30,385.5,385.5,385.5,385.5,1
20161201|2016-11-30 11:30,30,385,385,385,385,1
20161201|2016-11-30 12:00,30,385,385.25,385,385.25,344
20161201|2016-11-30 12:30,30,385,385,382.5,383.25,449
20161201|2016-11-30 13:00,30,383.75,384,380,380,259
20161201|2016-11-30 19:00,1,376.5,379,376.5,377.5,10
20161201|2016-11-30 21:00,1,376.75,377.25,376.75,377.25,40
20161201|2016-12-01 00:30,1,378.25,378.25,378.25,378.25,4
20161201|2016-12-01 01:30,1,377.5,377.5,377.5,377.5,1
20161201|2016-12-01 02:00,1,379.25,379.25,379.25,379.25,1
20161201|2016-12-01 03:30,1,378.5,378.5,378.25,378.25,9
20161201|2016-12-01 05:00,1,378,378,378,378,5
20161201|2016-12-01 06:30,1,379,379,378.75,378.75,10
20161201|2016-12-01 07:00,1,379.25,379.75,379.25,379.75,10
20161201|2016-12-01 08:30,1,377.75,379,375,375,216
20161201|2016-12-01 09:00,1,375,375.5,374,374,53
20161201|2016-12-01 09:30,1,375.25,375.75,374,374,8
20161201|2016-12-01 10:00,1,374,375,373.75,373.75,14
20161201|2016-12-01 10:30,1,373.75,373.75,372.5,372.5,7
20161201|2016-12-01 11:00,1,372,372.5,371.25,371.25,23
20161201|2016-12-01 11:30,1,371.25,371.25,369.75,370.75,32
20161201|2016-12-01 12:00,1,371,371.25,370.25,370.25,4
20161201|2016-12-01 12:30,1,370.25,371,369.5,371,66
20161201|2016-12-01 13:00,1,370.5,371.75,370.25,370.25,51
20161201|2016-12-01 19:00,2,373,373.5,373,373.5,3
20161201|2016-12-01 20:30,2,372.75,372.75,372.75,372.75,2
20161201|2016-12-01 21:00,2,372.75,372.75,372.75,372.75,1
20161201|2016-12-01 22:30,2,372.5,372.5,372.5,372.5,2
20161201|2016-12-02 00:00,2,373,373,371.5,372.25,51
20161201|2016-12-02 02:00,2,372.25,372.5,372.25,372.5,4
20161201|2016-12-02 03:00,2,373,373,372.5,372.5,2
20161201|2016-12-02 04:00,2,373,373,373,373,1
20161201|2016-12-02 07:00,2,374,374,374,374,2
20161201|2016-12-02 07:30,2,374,374,374,374,1
20161201|2016-12-02 08:30,2,373.75,377,373,377,5
20161201|2016-12-02 09:30,2,373.5,375.25,373.5,375.25,10
20161201|2016-12-02 11:00,2,377.75,377.75,377.75,377.75,1
20161201|2016-12-02 11:30,2,379,380.75,379,380.75,2
20161201|2016-12-02 12:00,2,382,382,382,382,1
20161201|2016-12-02 12:30,2,381.25,381.25,380.25,380.25,3
20161201|2016-12-02 13:00,2,384,387.5,384,387.5,3
20161201|2016-12-05 00:30,5,389.75,390.25,389.75,390.25,7
20161201|2016-12-05 04:00,5,390,390,390,390,1
20161201|2016-12-05 04:30,5,389.5,389.5,389.5,389.5,1
20161201|2016-12-05 05:30,5,389.5,389.5,389.5,389.5,1
20161201|2016-12-05 06:00,5,389.5,389.5,389.5,389.5,2
20161201|2016-12-05 07:00,5,389.75,389.75,389.75,389.75,2
20161201|2016-12-05 08:30,5,390,394,390,394,4
20161201|2016-12-05 10:30,5,390.75,391,389.25,391,43
20161201|2016-12-05 11:30,5,391,391.5,391,391.5,30
20161201|2016-12-05 12:00,5,390.75,391,390.75,391,11
20161201|2016-12-05 12:30,5,391,391,391,391,10
20161201|2016-12-05 13:00,5,391,391,391,391,43
20161201|2016-12-06 08:30,6,393,393,392.25,392.25,12
20161201|2016-12-06 12:30,6,388.5,390.25,388.25,390.25,4
20161201|2016-12-07 08:30,7,389,389,389,389,1
20161201|2016-12-07 09:00,7,388.5,388.75,387.5,387.5,6
20161201|2016-12-07 10:30,7,388.25,388.25,388.25,388.25,2
20161201|2016-12-07 11:00,7,387.25,387.25,387.25,387.25,1
20161201|2016-12-07 11:30,7,385,385,385,385,4
20161201|2016-12-08 08:30,8,396.5,396.5,394,394,5
20161201|2016-12-08 09:00,8,394,394,390,390,3
20161201|2016-12-08 09:30,8,389.75,389.75,389.75,389.75,1
20161201|2016-12-09 13:00,9,395.5,395.5,395.5,395.5,1
20161201|2016-12-12 08:30,12,397.75,397.75,397.75,397.75,1
20161201|2016-12-12 10:00,12,397.5,397.5,397.5,397.5,2
20161201|2016-12-12 20:00,13,400.5,400.5,400.5,400.5,1
20161201|2016-12-13 11:30,13,404,404,404,404,1
20161201|2016-12-13 13:00,13,402.25,402.25,402.25,402.25,5
20161201|2016-12-14 09:30,14,397.25,397.25,397.25,397.25,3
20170301|2016-07-29 03:30,29,460.5,460.5,458.75,459.25,17
20170301|2016-07-29 04:00,29,459.25,459.25,459.25,459.25,1
20170301|2016-07-29 04:30,29,458.75,458.75,457.5,457.5,55
20170301|2016-07-29 05:00,29,458.5,458.5,458,458,15
20170301|2016-07-29 05:30,29,458,458,458,458,1
20170301|2016-07-29 06:00,29,458.5,459.5,458.5,459.25,35
20170301|2016-07-29 06:30,29,459.25,459.25,459.25,459.25,1
20170301|2016-07-29 07:00,29,459.75,459.75,458.5,458.5,2
20170301|2016-07-29 07:30,29,459.25,460.25,459.25,460.25,9
20170301|2016-07-29 08:30,29,460.5,462.75,458.5,459.25,290
20170301|2016-07-29 09:00,29,458.75,458.75,455.5,457.5,549
20170301|2016-07-29 09:30,29,457.5,461.25,457,460.75,172
20170301|2016-07-29 10:00,29,460.75,463.5,460.5,462.25,373
20170301|2016-07-29 10:30,29,462,462.5,460.75,461.5,170
20170301|2016-07-29 11:00,29,460.5,460.75,458,459.25,121
20170301|2016-07-29 11:30,29,459,460,457,459.75,224
20170301|2016-07-29 12:00,29,459.75,460.25,458.75,459,129
20170301|2016-07-29 12:30,29,459,459.25,457.5,457.75,163
20170301|2016-07-29 13:00,29,457.75,461.25,457.75,461,413
20170301|2016-07-31 19:00,1,460,461.5,459.25,461.25,28
20170301|2016-07-31 20:00,1,462.25,462.25,462.25,462.25,7
20170301|2016-07-31 20:30,1,462.25,462.25,462.25,462.25,3
20170301|2016-07-31 21:30,1,462.75,462.75,462.75,462.75,1
20170301|2016-07-31 22:00,1,463.5,463.75,463.5,463.75,5
20170301|2016-08-01 00:00,1,463,463,463,463,1
20170301|2016-08-01 00:30,1,463,463,463,463,2
20170301|2016-08-01 01:30,1,463.5,463.5,463.5,463.5,54
20170301|2016-08-01 02:00,1,463.25,463.75,463.25,463.75,4
20170301|2016-08-01 02:30,1,462.75,462.75,462.75,462.75,1
20170301|2016-08-01 03:00,1,462.25,462.25,461.25,461.25,5
20170301|2016-08-01 03:30,1,461,461.75,461,461.75,2
20170301|2016-08-01 04:30,1,462.25,462.25,462.25,462.25,5
20170301|2016-08-01 05:00,1,461.5,462,461,461,41
20170301|2016-08-01 05:30,1,460.5,461.25,460.5,461.25,26
20170301|2016-08-01 06:00,1,461.5,461.5,460.75,460.75,4
20170301|2016-08-01 06:30,1,461.25,461.5,461.25,461.5,5
20170301|2016-08-01 07:00,1,461.75,462,461.25,461.75,14
20170301|2016-08-01 07:30,1,462.5,462.75,462.25,462.5,10
20170301|2016-08-01 08:30,1,462,464,459.25,461,532
20170301|2016-08-01 09:00,1,462.5,463,460.5,461.25,192
20170301|2016-08-01 09:30,1,460.75,462.5,460,462.5,65
20170301|2016-08-01 10:00,1,462.5,466.75,462.5,464.5,262
20170301|2016-08-01 10:30,1,463.75,466.75,463.75,464.25,202
20170301|2016-08-01 11:00,1,464.25,465.5,463,463,96
20170301|2016-08-01 11:30,1,462.75,463,460.75,462.75,143
20170301|2016-08-01 12:00,1,462.5,464,461.75,463.25,114
20170301|2016-08-01 12:30,1,463.25,464,461,461,238
20170301|2016-08-01 13:00,1,461,461.75,457.5,457.5,177
20170301|2016-08-01 19:00,2,458,459,457.5,459,88
20170301|2016-08-01 19:30,2,458.5,459.5,458.5,459,51
20170301|2016-08-01 20:00,2,458.75,459,458,458,26
20170301|2016-08-01 20:30,2,458.25,458.25,458.25,458.25,1
20170301|2016-08-01 21:30,2,457.75,457.75,457.75,457.75,1
20170301|2016-08-01 23:00,2,459,459,459,459,2
20170301|2016-08-02 01:00,2,459.5,459.5,459.5,459.5,1
20170301|2016-08-02 01:30,2,459.25,459.25,459.25,459.25,6
20170301|2016-08-02 02:00,2,459.75,460.25,459.75,460,7
20170301|2016-08-02 02:30,2,458.75,458.75,458.5,458.5,6
20170301|2016-08-02 03:00,2,460,460,460,460,3
20170301|2016-08-02 03:30,2,459.5,459.5,459.5,459.5,1
20170301|2016-08-02 04:00,2,459,459,459,459,5
20170301|2016-08-02 05:00,2,459.5,459.75,459.25,459.25,11
20170301|2016-08-02 05:30,2,459.75,459.75,459.75,459.75,1
20170301|2016-08-02 06:00,2,460,461,460,460.75,14
20170301|2016-08-02 06:30,2,460.5,460.5,460.5,460.5,1
20170301|2016-08-02 07:00,2,462,462.25,461.25,461.25,85
20170301|2016-08-02 07:30,2,460.5,461,460.5,461,21
20170301|2016-08-02 08:30,2,461.75,462.25,457.75,458.5,167
20170301|2016-08-02 09:00,2,458.25,458.25,456.5,457,108
20170301|2016-08-02 09:30,2,457,457,455.25,456,100
20170301|2016-08-02 10:00,2,456,456.25,455,455.75,212
20170301|2016-08-02 10:30,2,456,456.25,454,455.75,179
20170301|2016-08-02 11:00,2,455.5,456.25,455.25,455.75,237
20170301|2016-08-02 11:30,2,455.25,455.25,452.5,453.75,121
20170301|2016-08-02 12:00,2,453.75,455.25,453.75,455.25,224
20170301|2016-08-02 12:30,2,455,456,454,455.25,145
20170301|2016-08-02 13:00,2,455,455.5,454,454.25,107
20170301|2016-08-02 19:00,3,454,455,453.75,453.75,15
20170301|2016-08-02 19:30,3,454,454,454,454,1
20170301|2016-08-02 23:30,3,455,455,455,455,1
20170301|2016-08-03 03:00,3,455,455,455,455,1
20170301|2016-08-03 03:30,3,455,455,455,455,1
20170301|2016-08-03 04:00,3,455.25,456,455,455.25,90
20170301|2016-08-03 04:30,3,455.5,455.5,455.25,455.25,24
20170301|2016-08-03 05:00,3,455.25,455.25,455.25,455.25,7
20170301|2016-08-03 05:30,3,456,456.75,455.75,456.75,33
20170301|2016-08-03 06:00,3,457,457,456.5,456.5,17
20170301|2016-08-03 06:30,3,456.5,457,456.5,457,19
20170301|2016-08-03 07:00,3,457.5,457.5,457,457.5,50
20170301|2016-08-03 07:30,3,457.25,457.25,457.25,457.25,2
20170301|2016-08-03 08:30,3,456.75,457.75,454,455.75,118
20170301|2016-08-03 09:00,3,455.25,462.5,455,461.5,257
20170301|2016-08-03 09:30,3,461.5,466.25,461.5,463,265
20170301|2016-08-03 10:00,3,462.75,466.75,462,464,211
20170301|2016-08-03 10:30,3,465,466.25,464.75,466.25,93
20170301|2016-08-03 11:00,3,465.5,465.5,463.5,463.5,102
20170301|2016-08-03 11:30,3,463,464,462.25,462.25,113
20170301|2016-08-03 12:00,3,461.75,463.25,461.75,463,41
20170301|2016-08-03 12:30,3,462.75,463.25,462,463,55
20170301|2016-08-03 13:00,3,462.25,463,460.75,462.75,180
20170301|2016-08-03 19:00,4,462.5,464.25,462.5,463.75,86
20170301|2016-08-03 19:30,4,464,464,464,464,1
20170301|2016-08-03 20:00,4,464.5,464.75,464.5,464.75,33
20170301|2016-08-03 22:00,4,463.75,464.25,463.25,463.25,22
20170301|2016-08-04 00:30,4,463.25,463.25,462.5,462.5,30
20170301|2016-08-04 01:00,4,463.25,463.25,463.25,463.25,1
20170301|2016-08-04 01:30,4,463.5,464,463.5,464,2
20170301|2016-08-04 02:30,4,464.75,465,464.75,465,3
20170301|2016-08-04 03:00,4,465.25,465.75,465.25,465.5,13
20170301|2016-08-04 04:00,4,465,467.75,464.75,467,39
20170301|2016-08-04 04:30,4,467,467.5,467,467.5,10
20170301|2016-08-04 05:00,4,467,467,465.75,465.75,3
20170301|2016-08-04 05:30,4,466.5,466.5,466,466,4
20170301|2016-08-04 06:00,4,466.75,466.75,466.75,466.75,19
20170301|2016-08-04 06:30,4,465.75,465.75,465.5,465.5,18
20170301|2016-08-04 07:00,4,466,466,466,466,2
20170301|2016-08-04 07:30,4,466.5,466.75,466,466,24
20170301|2016-08-04 08:30,4,464.5,466.25,461,461.5,76
20170301|2016-08-04 09:00,4,461,461.25,459,461,117
20170301|2016-08-04 09:30,4,461.5,462.25,460.25,462.25,16
20170301|2016-08-04 10:00,4,461.75,461.75,459.25,460.5,33
20170301|2016-08-04 10:30,4,460.25,461,458.75,460.25,34
20170301|2016-08-04 11:00,4,460,460,458,458.25,64
20170301|2016-08-04 11:30,4,458.5,459.5,458,458.75,68
20170301|2016-08-04 12:00,4,459,459,457.5,457.75,95
20170301|2016-08-04 12:30,4,457.25,458,457,457.25,58
20170301|2016-08-04 13:00,4,457,458,456,456.5,275
20170301|2016-08-04 19:00,5,458,458,456.75,456.75,10
20170301|2016-08-04 20:30,5,456,456,455.75,455.75,18
20170301|2016-08-04 21:00,5,456.25,456.25,456.25,456.25,3
20170301|2016-08-04 21:30,5,456,456.25,456,456.25,3
20170301|2016-08-04 22:30,5,457,457,457,457,5
20170301|2016-08-04 23:30,5,457.5,457.5,457.5,457.5,1
20170301|2016-08-05 00:00,5,457.75,458,457.75,458,3
20170301|2016-08-05 00:30,5,457.25,457.25,457,457,2
20170301|2016-08-05 02:30,5,458.25,458.25,458.25,458.25,3
20170301|2016-08-05 03:00,5,458.5,458.75,458.5,458.5,5
20170301|2016-08-05 03:30,5,458,459,458,459,6
20170301|2016-08-05 04:30,5,457.5,457.75,457.25,457.25,91
20170301|2016-08-05 05:00,5,457.75,457.75,457.75,457.75,14
20170301|2016-08-05 06:00,5,458,458.5,458,458.5,9
20170301|2016-08-05 06:30,5,459.25,459.25,459.25,459.25,1
20170301|2016-08-05 07:00,5,459,459.75,459,459.75,21
20170301|2016-08-05 07:30,5,459.5,459.5,457,457,86
20170301|2016-08-05 08:30,5,457,459.5,455,458.25,278
20170301|2016-08-05 09:00,5,458.75,467,458.5,465.5,459
20170301|2016-08-05 09:30,5,466.25,466.75,463,464.5,312
20170301|2016-08-05 10:00,5,463.75,464.5,462.75,463.25,146
20170301|2016-08-05 10:30,5,463.5,464.25,462,462,159
20170301|2016-08-05 11:00,5,462.25,462.5,461.25,461.75,115
20170301|2016-08-05 11:30,5,461.75,462.5,461.25,462.25,61
20170301|2016-08-05 12:00,5,462.25,463.25,461.75,462.75,130
20170301|2016-08-05 12:30,5,462.5,462.5,460,460.75,155
20170301|2016-08-05 13:00,5,460.75,461,459.25,460,326
20170301|2016-08-07 19:00,8,460,461.5,459.5,460.25,36
20170301|2016-08-07 19:30,8,460.25,460.25,459.75,459.75,9
20170301|2016-08-07 20:00,8,459.75,460,458.25,459,13
20170301|2016-08-07 20:30,8,459,459.25,457.75,457.75,23
20170301|2016-08-07 21:00,8,458,458.25,457.5,458,9
20170301|2016-08-07 22:00,8,457,457.5,457,457.5,2
20170301|2016-08-07 22:30,8,457,457,457,457,32
20170301|2016-08-07 23:30,8,457,457,457,457,3
20170301|2016-08-08 01:00,8,457.5,457.5,457.5,457.5,1
20170301|2016-08-08 01:30,8,456.5,457,456.5,457,5
20170301|2016-08-08 02:00,8,457.5,458.75,457.5,458.75,12
20170301|2016-08-08 02:30,8,458.5,458.5,458.25,458.25,6
20170301|2016-08-08 03:00,8,458.5,459.25,458.5,459.25,27
20170301|2016-08-08 03:30,8,459.75,460.75,459.75,459.75,14
20170301|2016-08-08 04:00,8,459.75,461,459.75,461,7
20170301|2016-08-08 04:30,8,460.5,460.5,460.25,460.25,5
20170301|2016-08-08 05:00,8,460.5,460.5,459.5,459.75,30
20170301|2016-08-08 05:30,8,459.5,459.5,459,459,5
20170301|2016-08-08 06:00,8,459.25,460,459.25,460,2
20170301|2016-08-08 06:30,8,460.25,460.5,459.5,459.5,22
20170301|2016-08-08 07:00,8,459.75,460.75,458.75,460,54
20170301|2016-08-08 07:30,8,459.75,459.75,459.5,459.5,9
20170301|2016-08-08 08:30,8,459.5,460.5,454.75,456.25,529
20170301|2016-08-08 09:00,8,456.5,463.25,456.25,462,358
20170301|2016-08-08 09:30,8,462.25,462.5,460,461.5,221
20170301|2016-08-08 10:00,8,461.5,462.25,457.25,457.25,543
20170301|2016-08-08 10:30,8,457,457.75,454.75,455.5,334
20170301|2016-08-08 11:00,8,455.5,456.75,454.25,454.75,241
20170301|2016-08-08 11:30,8,454.5,457.5,454.5,456.25,56
20170301|2016-08-08 12:00,8,456.25,458,456,458,46
20170301|2016-08-08 12:30,8,458,459.5,458,459.25,123
20170301|2016-08-08 13:00,8,459.25,461,458,460.25,350
20170301|2016-08-08 19:00,9,459.75,459.75,457.5,457.5,36
20170301|2016-08-08 19:30,9,459.5,460,459.5,460,10
20170301|2016-08-08 23:00,9,461,461,461,461,23
20170301|2016-08-08 23:30,9,461.25,461.5,461.25,461.25,10
20170301|2016-08-09 00:00,9,461.25,461.25,461,461,23
20170301|2016-08-09 00:30,9,461.25,461.75,461.25,461.75,15
20170301|2016-08-09 01:00,9,461,461,460,460.25,10
20170301|2016-08-09 01:30,9,460,460.75,460,460.5,120
20170301|2016-08-09 02:00,9,459.5,459.5,459,459,16
20170301|2016-08-09 02:30,9,459,459,459,459,8
20170301|2016-08-09 03:00,9,459,460.25,459,460.25,14
20170301|2016-08-09 04:00,9,460.25,460.25,460.25,460.25,1
20170301|2016-08-09 04:30,9,460,460,457.75,457.75,23
20170301|2016-08-09 05:00,9,458,458,458,458,7
20170301|2016-08-09 06:30,9,459,459,458.5,459,14
20170301|2016-08-09 07:00,9,458.75,458.75,457.5,457.75,12
20170301|2016-08-09 07:30,9,457.25,457.25,457.25,457.25,13
20170301|2016-08-09 08:30,9,457.5,462.25,457.25,462,276
20170301|2016-08-09 09:00,9,462,462.5,460.5,460.5,154
20170301|2016-08-09 09:30,9,460.25,460.25,458.25,458.25,96
20170301|2016-08-09 10:00,9,457.5,459.25,457.25,457.5,370
20170301|2016-08-09 10:30,9,458,458.25,457,458,70
20170301|2016-08-09 11:00,9,458,458.5,456,456.5,104
20170301|2016-08-09 11:30,9,456.25,459.5,456.25,459,159
20170301|2016-08-09 12:00,9,459,461.25,459,460.75,297
20170301|2016-08-09 12:30,9,460.25,461.75,460,461.25,246
20170301|2016-08-09 13:00,9,461.75,462.25,458,458.5,528
20170301|2016-08-09 19:00,10,458,458.5,457.75,458.5,11
20170301|2016-08-09 19:30,10,458,458,458,458,12
20170301|2016-08-09 20:00,10,458.25,458.25,458.25,458.25,2
20170301|2016-08-09 20:30,10,457.75,457.75,457.75,457.75,4
20170301|2016-08-09 21:00,10,457,457,457,457,10
20170301|2016-08-09 21:30,10,457,458,456.75,458,18
20170301|2016-08-09 22:00,10,458,458.25,458,458.25,7
20170301|2016-08-10 02:00,10,459.25,459.75,459.25,459.75,18
20170301|2016-08-10 02:30,10,460,460.25,459.5,459.75,36
20170301|2016-08-10 03:00,10,459.75,459.75,459.75,459.75,13
20170301|2016-08-10 03:30,10,459.5,459.5,459.25,459.25,24
20170301|2016-08-10 04:00,10,460.5,461,460.5,460.75,46
20170301|2016-08-10 04:30,10,459.5,459.75,459.5,459.75,20
20170301|2016-08-10 05:00,10,459.75,459.75,459.5,459.5,23
20170301|2016-08-10 05:30,10,459.25,459.5,459.25,459.25,22
20170301|2016-08-10 06:00,10,459,459,457.5,458.75,68
20170301|2016-08-10 06:30,10,459,459,459,459,1
20170301|2016-08-10 07:00,10,458.75,459.5,458.25,459.5,19
20170301|2016-08-10 07:30,10,458.75,459.25,458.75,458.75,14
20170301|2016-08-10 08:30,10,459,464.75,459,464.25,550
20170301|2016-08-10 09:00,10,464.25,465.75,463.5,464,549
20170301|2016-08-10 09:30,10,464.5,464.75,461.5,463.25,301
20170301|2016-08-10 10:00,10,463.25,464.25,462.5,463.5,94
20170301|2016-08-10 10:30,10,463.75,466.5,462.75,463.75,206
20170301|2016-08-10 11:00,10,463.75,464.25,463,463.75,145
20170301|2016-08-10 11:30,10,463.25,464,462,464,63
20170301|2016-08-10 12:00,10,464,464.75,463,463,44
20170301|2016-08-10 12:30,10,462.75,463.5,462.25,463,273
20170301|2016-08-10 13:00,10,463,463.5,460.75,460.75,358
20170301|2016-08-10 19:00,11,461.5,461.75,460.75,461.5,7
20170301|2016-08-10 19:30,11,462,462,462,462,2
20170301|2016-08-10 20:00,11,462,462,462,462,1
20170301|2016-08-10 20:30,11,462,462.75,462,462.75,3
20170301|2016-08-10 21:30,11,463.25,463.25,463.25,463.25,3
20170301|2016-08-10 22:00,11,464,464.5,464,464.25,15
20170301|2016-08-10 23:30,11,464,464,464,464,5
20170301|2016-08-11 00:00,11,463.75,463.75,463.75,463.75,6
20170301|2016-08-11 01:00,11,463.75,463.75,463.75,463.75,22
20170301|2016-08-11 01:30,11,463.5,463.5,463.5,463.5,2
20170301|2016-08-11 02:00,11,463,463,461,461,11
20170301|2016-08-11 03:30,11,460.75,460.75,460.75,460.75,2
20170301|2016-08-11 04:30,11,462,462,462,462,1
20170301|2016-08-11 05:00,11,462.25,463.25,462.25,463.25,22
20170301|2016-08-11 05:30,11,463.25,463.25,463.25,463.25,1
20170301|2016-08-11 07:00,11,463,464.25,463,464,66
20170301|2016-08-11 07:30,11,464,464.5,463.75,463.75,6
20170301|2016-08-11 08:30,11,464,464.5,459.5,460,349
20170301|2016-08-11 09:00,11,459.75,460.5,457.5,459,350
20170301|2016-08-11 09:30,11,458.5,460.75,458,460,151
20170301|2016-08-11 10:00,11,459.75,459.75,457.5,458.5,163
20170301|2016-08-11 10:30,11,459,461.25,458.75,461,143
20170301|2016-08-11 11:00,11,461.25,462.75,461,461.75,76
20170301|2016-08-11 11:30,11,462,463.25,460.75,461.75,104
20170301|2016-08-11 12:00,11,461.75,462.5,461.25,461.25,53
20170301|2016-08-11 12:30,11,461.25,461.25,459.5,460,54
20170301|2016-08-11 13:00,11,460.25,461.5,459.5,459.75,491
20170301|2016-08-11 19:00,12,460,460,460,460,1
20170301|2016-08-11 20:00,12,460,460,460,460,6
20170301|2016-08-11 21:00,12,459.75,459.75,459.75,459.75,1
20170301|2016-08-11 22:00,12,459.25,459.5,459.25,459.5,9
20170301|2016-08-11 22:30,12,459.5,459.5,459.5,459.5,20
20170301|2016-08-11 23:00,12,459.75,459.75,459.75,459.75,1
20170301|2016-08-11 23:30,12,459.75,459.75,459,459,54
20170301|2016-08-12 00:00,12,459,459,459,459,4
20170301|2016-08-12 00:30,12,458.75,458.75,458.75,458.75,2
20170301|2016-08-12 01:30,12,458.75,458.75,458.75,458.75,89
20170301|2016-08-12 02:00,12,458.75,459,458.5,459,35
20170301|2016-08-12 02:30,12,458.75,458.75,458.75,458.75,4
20170301|2016-08-12 03:00,12,458.5,459,458.5,459,22
20170301|2016-08-12 03:30,12,458.5,458.5,458.5,458.5,1
20170301|2016-08-12 04:00,12,458.25,458.25,457.75,457.75,10
20170301|2016-08-12 04:30,12,458,458,457.5,457.5,8
20170301|2016-08-12 05:00,12,457.5,459,457.5,458.5,20
20170301|2016-08-12 05:30,12,458,458,458,458,4
20170301|2016-08-12 06:30,12,457.5,458,457.25,458,23
20170301|2016-08-12 07:00,12,458,458,457.25,457.25,7
20170301|2016-08-12 08:30,12,457.5,460.25,456.25,458.5,193
20170301|2016-08-12 09:00,12,458.5,462.25,458.5,460.25,402
20170301|2016-08-12 09:30,12,460.5,462.25,460,462.25,151
20170301|2016-08-12 10:00,12,462.5,462.5,458.5,458.75,107
20170301|2016-08-12 10:30,12,458.5,458.75,455.75,456.5,151
20170301|2016-08-12 11:00,12,456.25,456.25,448,451.25,1004
20170301|2016-08-12 11:30,12,451.25,452.25,449.25,450.75,220
20170301|2016-08-12 12:00,12,451.5,460.25,451.25,458.75,612
20170301|2016-08-12 12:30,12,458.75,459,457.25,459,118
20170301|2016-08-12 13:00,12,458.5,462.75,458.5,461.25,383
20170301|2016-08-14 19:00,15,460,460.75,459,459,19
20170301|2016-08-14 19:30,15,459,460,458.5,458.5,40
20170301|2016-08-14 20:00,15,459,463,459,463,22
20170301|2016-08-14 20:30,15,462.75,462.75,462.75,462.75,1
20170301|2016-08-14 21:30,15,463.75,463.75,463.75,463.75,1
20170301|2016-08-14 22:00,15,463.25,463.25,463.25,463.25,85
20170301|2016-08-14 23:30,15,463,463,463,463,2
20170301|2016-08-15 01:30,15,464.25,465.5,464.25,465.5,14
20170301|2016-08-15 02:00,15,465.5,465.5,462.75,462.75,24
20170301|2016-08-15 02:30,15,463.5,465,463.5,464.5,46
20170301|2016-08-15 03:00,15,463.75,464.25,463.25,463.25,8
20170301|2016-08-15 03:30,15,464,464.25,464,464.25,2
20170301|2016-08-15 04:00,15,464.25,464.5,464,464,3
20170301|2016-08-15 04:30,15,464,464,463.5,463.5,5
20170301|2016-08-15 05:00,15,463.25,463.25,463,463.25,27
20170301|2016-08-15 05:30,15,463,463.25,462.75,462.75,17
20170301|2016-08-15 06:00,15,462.5,462.75,462.5,462.75,7
20170301|2016-08-15 06:30,15,463,463.25,462.75,463,19
20170301|2016-08-15 07:00,15,462.75,463.5,462.75,463.25,17
20170301|2016-08-15 07:30,15,463.5,463.75,463.5,463.5,5
20170301|2016-08-15 08:30,15,464,466.25,462.5,464.5,333
20170301|2016-08-15 09:00,15,464.5,464.5,462.25,463,271
20170301|2016-08-15 09:30,15,463.5,463.5,459.5,459.75,352
20170301|2016-08-15 10:00,15,459.5,462.25,459.25,461.5,360
20170301|2016-08-15 10:30,15,461.5,461.75,459.25,460,226
20170301|2016-08-15 11:00,15,459.75,460.5,456.75,457,263
20170301|2016-08-15 11:30,15,456.75,457.5,455.25,455.75,190
20170301|2016-08-15 12:00,15,456,459.5,456,458.5,342
20170301|2016-08-15 12:30,15,458.75,459.75,458,458,108
20170301|2016-08-15 13:00,15,457.5,457.75,455,455.5,341
20170301|2016-08-15 19:00,16,455.5,456.5,455,456.25,71
20170301|2016-08-15 19:30,16,456.75,456.75,456,456.25,46
20170301|2016-08-15 20:00,16,456,456,453.75,454,117
20170301|2016-08-15 20:30,16,454.5,454.5,453.5,453.5,32
20170301|2016-08-15 21:00,16,454,456,454,455.75,26
20170301|2016-08-15 21:30,16,455.75,456.25,455.5,455.5,26
20170301|2016-08-15 22:00,16,455.5,455.5,455.5,455.5,1
20170301|2016-08-15 23:00,16,455.5,455.5,455.5,455.5,2
20170301|2016-08-15 23:30,16,456,456,456,456,1
20170301|2016-08-16 00:00,16,456,456,455.5,455.5,17
20170301|2016-08-16 00:30,16,455.5,455.5,455.25,455.5,28
20170301|2016-08-16 01:00,16,455.25,455.5,455.25,455.5,13
20170301|2016-08-16 01:30,16,455.5,456.5,455.5,456.5,15
20170301|2016-08-16 02:00,16,456.75,456.75,456.75,456.75,1
20170301|2016-08-16 02:30,16,456.5,456.5,456.5,456.5,19
20170301|2016-08-16 03:00,16,456.75,457,456.5,456.5,9
20170301|2016-08-16 03:30,16,456.5,456.5,456.5,456.5,2
20170301|2016-08-16 04:00,16,456.5,456.5,456.25,456.25,22
20170301|2016-08-16 04:30,16,456,456,455.25,455.5,17
20170301|2016-08-16 05:00,16,455.75,455.75,455,455.25,3
20170301|2016-08-16 05:30,16,455,455.25,455,455.25,11
20170301|2016-08-16 06:00,16,455.25,455.25,455.25,455.25,3
20170301|2016-08-16 06:30,16,455,455.25,454.75,455.25,5
20170301|2016-08-16 07:00,16,455.5,456.75,455.5,456.75,47
20170301|2016-08-16 07:30,16,457,457,456.5,456.5,54
20170301|2016-08-16 08:30,16,456.25,456.75,453.25,454.75,567
20170301|2016-08-16 09:00,16,454.5,455.5,452,452.5,303
20170301|2016-08-16 09:30,16,452.5,457.75,452.25,456.75,428
20170301|2016-08-16 10:00,16,457,458,455.75,457.25,380
20170301|2016-08-16 10:30,16,457.5,458.5,456,457.25,197
20170301|2016-08-16 11:00,16,457.5,458.25,456.75,458,394
20170301|2016-08-16 11:30,16,457.75,459,457.25,458.5,287
20170301|2016-08-16 12:00,16,458.25,461,458.25,460.5,321
20170301|2016-08-16 12:30,16,460.5,461.5,459,459.75,401
20170301|2016-08-16 13:00,16,459.75,460,457,457.75,847
20170301|2016-08-16 19:00,17,457.5,457.5,456.75,457.25,24
20170301|2016-08-16 19:30,17,457.5,457.75,457.5,457.75,7
20170301|2016-08-16 21:00,17,458.25,458.75,458.25,458.5,54
20170301|2016-08-16 21:30,17,459,459,459,459,8
20170301|2016-08-16 22:30,17,459,459.25,459,459.25,3
20170301|2016-08-16 23:00,17,459.25,459.25,459.25,459.25,2
20170301|2016-08-17 00:00,17,459.5,459.5,459.5,459.5,4
20170301|2016-08-17 00:30,17,459.5,459.5,459.5,459.5,2
20170301|2016-08-17 01:00,17,459,459,459,459,2
20170301|2016-08-17 01:30,17,459.25,459.25,459.25,459.25,2
20170301|2016-08-17 02:00,17,459.25,459.25,459,459,9
20170301|2016-08-17 02:30,17,459.25,459.25,458.75,458.75,31
20170301|2016-08-17 03:00,17,458.5,458.5,457.75,457.75,13
20170301|2016-08-17 03:30,17,457.5,457.5,457,457,5
20170301|2016-08-17 04:00,17,456.25,456.75,456,456.75,11
20170301|2016-08-17 04:30,17,457,457.75,457,457.75,16
20170301|2016-08-17 05:00,17,457.75,457.75,457.5,457.5,9
20170301|2016-08-17 05:30,17,457.5,457.5,457.5,457.5,1
20170301|2016-08-17 06:00,17,457.25,457.25,457,457,4
20170301|2016-08-17 06:30,17,457,457,456.75,457,4
20170301|2016-08-17 07:00,17,457.25,457.75,456.75,456.75,14
20170301|2016-08-17 07:30,17,457,457.5,457,457.25,9
20170301|2016-08-17 08:30,17,457.75,459,454.25,455,462
20170301|2016-08-17 09:00,17,455,460.5,455,459.75,401
20170301|2016-08-17 09:30,17,460,461,459,459.25,478
20170301|2016-08-17 10:00,17,459.25,459.5,457.25,459.5,354
20170301|2016-08-17 10:30,17,459.5,460.75,457.5,458,269
20170301|2016-08-17 11:00,17,458,459.5,457.75,459.5,265
20170301|2016-08-17 11:30,17,459.5,460.75,459.5,460,377
20170301|2016-08-17 12:00,17,460,460.5,459.25,459.75,262
20170301|2016-08-17 12:30,17,459.5,459.75,458.75,459.5,301
20170301|2016-08-17 13:00,17,459,461.75,459,459,549
20170301|2016-08-17 19:00,18,460,461.75,460,461.75,14
20170301|2016-08-17 19:30,18,461.5,461.5,460.5,460.5,10
20170301|2016-08-17 20:00,18,460.25,460.25,460,460,4
20170301|2016-08-17 20:30,18,461.25,461.75,461.25,461.75,16
20170301|2016-08-17 21:00,18,461.5,461.5,461.5,461.5,4
20170301|2016-08-17 21:30,18,462,462.25,462,462.25,4
20170301|2016-08-17 22:00,18,462.25,462.25,462.25,462.25,1
20170301|2016-08-17 22:30,18,462.25,462.75,462,462.25,24
20170301|2016-08-17 23:30,18,462,462,462,462,1
20170301|2016-08-18 00:00,18,462,462,462,462,4
20170301|2016-08-18 00:30,18,462,462,460.75,461,17
20170301|2016-08-18 01:00,18,460.75,460.75,460.75,460.75,3
20170301|2016-08-18 01:30,18,460.75,460.75,459.75,459.75,4
20170301|2016-08-18 02:00,18,459.5,460.25,459.5,460.25,25
20170301|2016-08-18 02:30,18,460.5,460.5,460.25,460.25,5
20170301|2016-08-18 03:00,18,460.25,461.75,460.25,461.5,13
20170301|2016-08-18 03:30,18,461,461,461,461,1
20170301|2016-08-18 04:00,18,461,461.25,460.75,461,84
20170301|2016-08-18 04:30,18,460.75,461.75,460.75,461.25,53
20170301|2016-08-18 05:00,18,460.75,460.75,459.75,460,21
20170301|2016-08-18 06:00,18,459.75,459.75,459.75,459.75,5
20170301|2016-08-18 06:30,18,459.5,460.25,459.5,459.75,7
20170301|2016-08-18 07:00,18,459.75,460.5,459.5,460.5,20
20170301|2016-08-18 07:30,18,460.25,460.25,459.5,460,28
20170301|2016-08-18 08:30,18,460.75,461.75,457,457.5,419
20170301|2016-08-18 09:00,18,457.75,461.75,457.75,461.5,328
20170301|2016-08-18 09:30,18,461.25,461.25,458,458.25,364
20170301|2016-08-18 10:00,18,458.25,461.25,458.25,461.25,232
20170301|2016-08-18 10:30,18,461.5,461.5,460.25,460.75,228
20170301|2016-08-18 11:00,18,460.25,460.75,460,460.75,176
20170301|2016-08-18 11:30,18,460.75,462,460,461.5,247
20170301|2016-08-18 12:00,18,461.5,462.75,461,462,614
20170301|2016-08-18 12:30,18,462,462.75,461.5,461.5,247
20170301|2016-08-18 13:00,18,461.25,462.75,461,462.75,254
20170301|2016-08-18 19:00,19,462,462,462,462,2
20170301|2016-08-18 19:30,19,461.5,461.5,461,461,6
20170301|2016-08-18 20:00,19,461,461,460.5,460.5,2
20170301|2016-08-18 20:30,19,461.25,461.25,461,461,2
20170301|2016-08-18 21:00,19,460.5,460.5,460,460,23
20170301|2016-08-18 21:30,19,460,460,459.75,459.75,12
20170301|2016-08-19 00:30,19,461.5,461.5,461.5,461.5,2
20170301|2016-08-19 01:00,19,461,461,461,461,1
20170301|2016-08-19 01:30,19,461,461,460.25,460.25,8
20170301|2016-08-19 02:00,19,460.5,460.5,460,460,7
20170301|2016-08-19 02:30,19,460.5,461.25,460.5,461.25,85
20170301|2016-08-19 03:00,19,461.5,462,461.5,461.5,106
20170301|2016-08-19 03:30,19,461.25,461.25,461.25,461.25,9
20170301|2016-08-19 04:00,19,461.5,461.75,461.5,461.75,8
20170301|2016-08-19 04:30,19,461.75,461.75,461.75,461.75,8
20170301|2016-08-19 05:00,19,461.5,462.25,461.25,462.25,28
20170301|2016-08-19 05:30,19,461.25,461.5,461,461,8
20170301|2016-08-19 06:00,19,461.25,461.25,461.25,461.25,2
20170301|2016-08-19 06:30,19,461.25,461.25,461.25,461.25,1
20170301|2016-08-19 07:00,19,461,461,460.5,460.75,51
20170301|2016-08-19 07:30,19,460.75,461.5,460.75,461.25,21
20170301|2016-08-19 08:30,19,460.25,461.5,458.5,461,625
20170301|2016-08-19 09:00,19,461,464.5,461,464.25,457
20170301|2016-08-19 09:30,19,464.25,466.5,464.25,466.25,886
20170301|2016-08-19 10:00,19,466.25,467,465.75,466,311
20170301|2016-08-19 10:30,19,466,467.25,466,467,478
20170301|2016-08-19 11:00,19,467,467,465.5,466.5,581
20170301|2016-08-19 11:30,19,466.5,467.25,466.25,466.5,474
20170301|2016-08-19 12:00,19,466.25,466.5,465.5,466,203
20170301|2016-08-19 12:30,19,466,466.5,465.5,465.5,271
20170301|2016-08-19 13:00,19,465.5,465.75,463.5,464,321
20170301|2016-08-21 19:00,22,464,465.25,463,465,20
20170301|2016-08-21 19:30,22,465.25,465.25,464,464,24
20170301|2016-08-21 20:00,22,464.5,465.25,464.5,465.25,25
20170301|2016-08-21 21:00,22,464.75,465,464.75,465,7
20170301|2016-08-21 22:00,22,464.5,464.75,463.75,463.75,12
20170301|2016-08-21 22:30,22,463.5,463.5,463.5,463.5,2
20170301|2016-08-21 23:30,22,463.25,463.25,463.25,463.25,1
20170301|2016-08-22 00:00,22,463.25,463.25,462.75,462.75,53
20170301|2016-08-22 00:30,22,462.5,462.75,462.5,462.75,9
20170301|2016-08-22 01:00,22,462.75,462.75,461,461.25,21
20170301|2016-08-22 02:00,22,462.5,463,462.5,463,5
20170301|2016-08-22 02:30,22,463,463,462,462,11
20170301|2016-08-22 03:00,22,461.75,461.75,460.75,460.75,32
20170301|2016-08-22 03:30,22,461,461.25,461,461,10
20170301|2016-08-22 04:00,22,461,461.25,460.75,460.75,20
20170301|2016-08-22 04:30,22,460,461,460,460.5,28
20170301|2016-08-22 05:00,22,460.75,461,460.5,461,11
20170301|2016-08-22 05:30,22,460.75,460.75,460.75,460.75,1
20170301|2016-08-22 06:00,22,460.75,460.75,460.75,460.75,9
20170301|2016-08-22 06:30,22,460.75,460.75,460.75,460.75,5
20170301|2016-08-22 07:00,22,460.75,461,460.25,460.25,16
20170301|2016-08-22 07:30,22,460.25,460.25,458.5,459.25,86
20170301|2016-08-22 08:30,22,459.25,461.5,458.5,459.25,681
20170301|2016-08-22 09:00,22,459.5,462,459,461.25,632
20170301|2016-08-22 09:30,22,461.5,461.5,457.25,458.25,581
20170301|2016-08-22 10:00,22,458.25,459,458,458,251
20170301|2016-08-22 10:30,22,458,458.25,456.25,457.25,317
20170301|2016-08-22 11:00,22,457.5,457.5,456.5,456.75,246
20170301|2016-08-22 11:30,22,456.75,458.5,456.75,458.25,404
20170301|2016-08-22 12:00,22,458,458,456.5,457,314
20170301|2016-08-22 12:30,22,457,458.25,456.5,458.25,182
20170301|2016-08-22 13:00,22,458.25,459.5,456.5,457.75,576
20170301|2016-08-22 19:00,23,458,458,456.75,456.75,36
20170301|2016-08-22 19:30,23,456.75,456.75,456,456,6
20170301|2016-08-22 20:00,23,456.25,456.25,455.75,455.75,38
20170301|2016-08-22 20:30,23,455.5,455.5,455.25,455.5,53
20170301|2016-08-22 21:00,23,455.5,455.5,455,455,22
20170301|2016-08-22 21:30,23,455,455.25,454,455.25,168
20170301|2016-08-22 22:00,23,455.25,455.25,454.75,455,13
20170301|2016-08-22 23:00,23,455,455,455,455,2
20170301|2016-08-23 00:00,23,455,455.25,455,455,7
20170301|2016-08-23 00:30,23,455.75,455.75,455.75,455.75,4
20170301|2016-08-23 01:00,23,455.75,456,455.5,456,31
20170301|2016-08-23 01:30,23,456,456.5,455.75,456.5,11
20170301|2016-08-23 02:00,23,456.25,456.75,456.25,456.75,11
20170301|2016-08-23 02:30,23,456.5,456.75,456.5,456.5,13
20170301|2016-08-23 03:00,23,456.25,456.5,456.25,456.25,13
20170301|2016-08-23 03:30,23,456,456.5,455,455.25,96
20170301|2016-08-23 04:00,23,454.75,454.75,454.25,454.75,69
20170301|2016-08-23 04:30,23,454.5,454.75,454.25,454.75,61
20170301|2016-08-23 05:00,23,454.75,455,454.5,454.75,71
20170301|2016-08-23 05:30,23,454.75,455.25,454.75,455,20
20170301|2016-08-23 06:00,23,454.75,455.75,454.75,455.5,26
20170301|2016-08-23 06:30,23,455.25,456,455.25,455.25,51
20170301|2016-08-23 07:00,23,455.25,455.75,455.25,455.5,35
20170301|2016-08-23 07:30,23,455.5,455.5,454.75,455,42
20170301|2016-08-23 08:30,23,456.5,456.5,452.25,453.5,807
20170301|2016-08-23 09:00,23,453.5,454.75,453.25,454.5,363
20170301|2016-08-23 09:30,23,454.5,454.5,451.25,453,574
20170301|2016-08-23 10:00,23,453.25,453.25,450.75,451.25,274
20170301|2016-08-23 10:30,23,451.25,451.5,450.5,451.25,276
20170301|2016-08-23 11:00,23,451.25,451.75,450.5,451.25,328
20170301|2016-08-23 11:30,23,451.25,453,451,452.75,214
20170301|2016-08-23 12:00,23,453,453.25,450.75,451,208
20170301|2016-08-23 12:30,23,451,452.25,451,451.5,159
20170301|2016-08-23 13:00,23,451.5,451.5,449.75,450.25,491
20170301|2016-08-23 19:00,24,449.5,450.75,449,450.75,17
20170301|2016-08-23 20:30,24,450.5,450.5,450.5,450.5,6
20170301|2016-08-23 21:30,24,450,450.25,449.5,449.5,9
20170301|2016-08-23 22:00,24,449.5,449.75,449.5,449.75,4
20170301|2016-08-23 23:00,24,449.75,449.75,449.75,449.75,2
20170301|2016-08-23 23:30,24,450,450,450,450,1
20170301|2016-08-24 00:00,24,450,450,450,450,1
20170301|2016-08-24 00:30,24,450,450,449.75,450,16
20170301|2016-08-24 01:00,24,449.75,449.75,449,449.25,49
20170301|2016-08-24 01:30,24,449.25,449.25,448,448,79
20170301|2016-08-24 02:00,24,448,448,446.5,446.75,87
20170301|2016-08-24 02:30,24,447,448.25,447,448,36
20170301|2016-08-24 03:00,24,447.5,447.5,447,447,18
20170301|2016-08-24 03:30,24,447,447.5,446.75,446.75,20
20170301|2016-08-24 04:00,24,446.25,448.25,445.75,447.5,90
20170301|2016-08-24 04:30,24,447.5,447.5,446.5,447.25,62
20170301|2016-08-24 05:00,24,447.25,447.5,446.5,446.5,26
20170301|2016-08-24 05:30,24,446.75,446.75,446.5,446.5,8
20170301|2016-08-24 06:00,24,446.75,447,446.5,447,16
20170301|2016-08-24 06:30,24,447,447.75,447,447.25,41
20170301|2016-08-24 07:00,24,447.5,448.75,447.25,448.75,56
20170301|2016-08-24 07:30,24,448.75,448.75,448,448.5,22
20170301|2016-08-24 08:30,24,448,449.75,446.75,448.25,574
20170301|2016-08-24 09:00,24,448,449.25,448,448,166
20170301|2016-08-24 09:30,24,448,451.25,447.5,450,425
20170301|2016-08-24 10:00,24,450.5,450.75,448,448,237
20170301|2016-08-24 10:30,24,448,448.25,447.25,448,174
20170301|2016-08-24 11:00,24,448.25,448.5,447,447.75,313
20170301|2016-08-24 11:30,24,447.75,448.5,447.25,448.5,118
20170301|2016-08-24 12:00,24,448.5,449.25,447.25,447.25,250
20170301|2016-08-24 12:30,24,447.25,447.75,447.25,447.5,77
20170301|2016-08-24 13:00,24,447.25,449,447,448.5,306
20170301|2016-08-24 19:00,25,448.75,450.25,448.75,448.75,16
20170301|2016-08-24 19:30,25,449,451.5,449,450.75,170
20170301|2016-08-24 20:00,25,450.75,451,450.5,451,9
20170301|2016-08-24 20:30,25,450.5,451,450.5,451,2
20170301|2016-08-24 21:00,25,450.25,450.25,450,450,11
20170301|2016-08-24 21:30,25,450,451.25,450,450.75,12
20170301|2016-08-24 22:00,25,450.75,450.75,450.75,450.75,1
20170301|2016-08-24 22:30,25,450.25,450.25,450.25,450.25,4
20170301|2016-08-25 00:00,25,450.75,451,450.75,451,4
20170301|2016-08-25 01:00,25,450.5,450.5,450.5,450.5,1
20170301|2016-08-25 01:30,25,450.25,450.75,450.25,450.75,5
20170301|2016-08-25 02:00,25,450.5,451.25,450.25,450.25,16
20170301|2016-08-25 02:30,25,450.25,450.5,450,450.25,17
20170301|2016-08-25 03:00,25,450.5,451.5,450.5,451,16
20170301|2016-08-25 03:30,25,451.25,451.25,450.75,450.75,9
20170301|2016-08-25 04:00,25,450.75,451.5,450.75,451,21
20170301|2016-08-25 04:30,25,451,451,450.5,450.5,14
20170301|2016-08-25 05:00,25,451,451,450.75,450.75,23
20170301|2016-08-25 05:30,25,450.75,450.75,450.75,450.75,1
20170301|2016-08-25 06:00,25,450.75,450.75,450.25,450.5,8
20170301|2016-08-25 06:30,25,450.25,452,450.25,451.25,40
20170301|2016-08-25 07:00,25,451.5,452,450.25,451,82
20170301|2016-08-25 07:30,25,450.75,451,449.75,450,32
20170301|2016-08-25 08:30,25,449.75,450,445.5,445.75,716
20170301|2016-08-25 09:00,25,445.75,449.5,445.75,448.5,424
20170301|2016-08-25 09:30,25,448.5,448.5,446.5,447,232
20170301|2016-08-25 10:00,25,446.75,447.75,446,447,233
20170301|2016-08-25 10:30,25,447.5,449.25,446.5,448.5,326
20170301|2016-08-25 11:00,25,449,449.75,448,448,299
20170301|2016-08-25 11:30,25,447.75,448.5,447,447.75,325
20170301|2016-08-25 12:00,25,447.75,448,446.25,446.5,146
20170301|2016-08-25 12:30,25,446.75,448.75,446.75,448.5,262
20170301|2016-08-25 13:00,25,448.75,448.75,446.25,446.25,284
20170301|2016-08-25 19:00,26,446.5,446.5,445,446.5,40
20170301|2016-08-25 19:30,26,447,447,446.75,446.75,3
20170301|2016-08-25 20:00,26,447,447,446.5,447,26
20170301|2016-08-25 20:30,26,447,447.5,447,447.5,3
20170301|2016-08-25 21:00,26,447.25,447.25,447,447,4
20170301|2016-08-25 21:30,26,446.75,446.75,446.75,446.75,2
20170301|2016-08-25 22:00,26,446.5,446.5,446.5,446.5,21
20170301|2016-08-25 22:30,26,446.5,446.5,446,446,22
20170301|2016-08-26 00:30,26,446.75,446.75,446.25,446.25,13
20170301|2016-08-26 01:00,26,446.25,446.75,446.25,446.75,6
20170301|2016-08-26 01:30,26,446.5,446.5,446.5,446.5,6
20170301|2016-08-26 02:00,26,446.75,446.75,446.25,446.25,5
20170301|2016-08-26 02:30,26,446.25,446.25,446,446.25,17
20170301|2016-08-26 03:00,26,445.75,446.5,445.75,446.25,9
20170301|2016-08-26 03:30,26,446,446,446,446,1
20170301|2016-08-26 04:00,26,446,446,445.75,445.75,5
20170301|2016-08-26 04:30,26,446.5,446.5,446.25,446.25,6
20170301|2016-08-26 05:00,26,446.25,446.25,445.25,446,31
20170301|2016-08-26 05:30,26,446,446,446,446,2
20170301|2016-08-26 06:00,26,446.25,446.75,446.25,446.75,24
20170301|2016-08-26 06:30,26,447,447.25,447,447,12
20170301|2016-08-26 07:00,26,447.25,447.25,446.5,446.5,38
20170301|2016-08-26 07:30,26,446.25,446.25,446,446,20
20170301|2016-08-26 08:30,26,446.25,446.5,444,444.25,867
20170301|2016-08-26 09:00,26,444,444,439.75,440.5,927
20170301|2016-08-26 09:30,26,440.5,440.75,437.5,440.25,1151
20170301|2016-08-26 10:00,26,440.25,440.75,438,438.5,352
20170301|2016-08-26 10:30,26,438.5,438.5,434,434.25,1027
20170301|2016-08-26 11:00,26,434.25,434.25,431.5,432.25,1363
20170301|2016-08-26 11:30,26,432.25,434,431.75,432.75,364
20170301|2016-08-26 12:00,26,432.75,432.75,429.75,429.75,512
20170301|2016-08-26 12:30,26,429.75,432.75,429.5,431,513
20170301|2016-08-26 13:00,26,431.25,432.5,429.25,431,858
20170301|2016-08-28 19:00,29,432.25,432.25,431,431,20
20170301|2016-08-28 19:30,29,430.75,430.75,430.25,430.25,4
20170301|2016-08-28 20:00,29,431.5,431.5,431.5,431.5,1
20170301|2016-08-28 20:30,29,432,432,431.75,431.75,4
20170301|2016-08-28 21:00,29,431.5,431.75,431.5,431.75,13
20170301|2016-08-28 21:30,29,430,430,429.5,429.5,4
20170301|2016-08-28 22:00,29,429.75,429.75,429.75,429.75,1
20170301|2016-08-28 22:30,29,430,430,430,430,8
20170301|2016-08-28 23:00,29,430.25,430.25,430.25,430.25,1
20170301|2016-08-28 23:30,29,430.5,430.75,430.5,430.75,11
20170301|2016-08-29 00:00,29,430.5,430.75,429.75,429.75,22
20170301|2016-08-29 01:00,29,429.75,429.75,424.75,425.25,216
20170301|2016-08-29 01:30,29,425.25,425.5,422,425.25,175
20170301|2016-08-29 02:00,29,425,426.5,424.75,425.75,42
20170301|2016-08-29 02:30,29,426.75,428.5,426.25,428,160
20170301|2016-08-29 03:00,29,427.25,427.5,427,427,18
20170301|2016-08-29 03:30,29,427.25,427.5,426,426.75,51
20170301|2016-08-29 04:00,29,427,427.25,426.75,427.25,35
20170301|2016-08-29 04:30,29,427.25,427.5,427,427.25,53
20170301|2016-08-29 05:00,29,427,427,424.25,424.5,55
20170301|2016-08-29 05:30,29,425,426.25,425,426.25,17
20170301|2016-08-29 06:00,29,425.75,425.75,425.25,425.5,27
20170301|2016-08-29 06:30,29,425.75,425.75,425,425.25,30
20170301|2016-08-29 07:00,29,425.25,425.25,423.25,423.25,57
20170301|2016-08-29 07:30,29,423,424,423,424,30
20170301|2016-08-29 08:30,29,424.5,425,420.5,422.5,1331
20170301|2016-08-29 09:00,29,422.5,426,422,422.5,758
20170301|2016-08-29 09:30,29,422.5,425,422,423,661
20170301|2016-08-29 10:00,29,423.25,423.5,422,422.5,408
20170301|2016-08-29 10:30,29,422.75,423,419.5,420.5,568
20170301|2016-08-29 11:00,29,420.75,422.5,420.5,422,540
20170301|2016-08-29 11:30,29,422,422,420.75,421,157
20170301|2016-08-29 12:00,29,421,422.25,420.75,422,482
20170301|2016-08-29 12:30,29,422.25,422.25,420.25,421.25,351
20170301|2016-08-29 13:00,29,421.25,421.75,420.25,420.25,895
20170301|2016-08-29 19:00,30,420,422,420,422,35
20170301|2016-08-29 20:30,30,422.25,422.25,422,422,26
20170301|2016-08-29 21:00,30,422,422,422,422,3
20170301|2016-08-29 21:30,30,422.25,422.25,422.25,422.25,4
20170301|2016-08-29 22:00,30,422.75,422.75,422.25,422.25,11
20170301|2016-08-29 22:30,30,422.5,422.5,422.5,422.5,1
20170301|2016-08-30 01:00,30,423.25,423.5,423.25,423.5,13
20170301|2016-08-30 01:30,30,423.75,424.25,423.75,423.75,26
20170301|2016-08-30 02:00,30,424,424,424,424,27
20170301|2016-08-30 02:30,30,424,424.25,423.5,423.5,33
20170301|2016-08-30 03:00,30,423,423,422.75,422.75,12
20170301|2016-08-30 03:30,30,423,423.25,423,423.25,4
20170301|2016-08-30 04:00,30,423,423,422.5,422.5,29
20170301|2016-08-30 04:30,30,422.5,422.5,421.75,422.25,137
20170301|2016-08-30 05:00,30,422.25,422.25,421.75,422,45
20170301|2016-08-30 05:30,30,422,422.25,422,422.25,6
20170301|2016-08-30 06:00,30,422.25,422.5,422.25,422.25,29
20170301|2016-08-30 06:30,30,422.5,423,422.5,423,35
20170301|2016-08-30 07:00,30,423,423.25,423,423,49
20170301|2016-08-30 07:30,30,423.25,423.5,423.25,423.5,15
20170301|2016-08-30 08:30,30,423.25,423.25,420.5,421.25,1110
20170301|2016-08-30 09:00,30,421.5,423,420.75,421.25,715
20170301|2016-08-30 09:30,30,421.25,421.5,416.75,420,1066
20170301|2016-08-30 10:00,30,419.75,420.25,416.5,418,502
20170301|2016-08-30 10:30,30,418.25,418.25,415.25,416.25,675
20170301|2016-08-30 11:00,30,416,417.5,416,416.25,241
20170301|2016-08-30 11:30,30,416,416.25,415.25,415.75,150
20170301|2016-08-30 12:00,30,415.5,416.75,415.5,416.5,405
20170301|2016-08-30 12:30,30,416.25,416.25,415.5,415.75,495
20170301|2016-08-30 13:00,30,415.75,416,414.5,414.5,439
20170301|2016-08-30 19:00,31,415.5,416,415.25,416,19
20170301|2016-08-30 19:30,31,416,416.5,416,416.5,11
20170301|2016-08-30 20:00,31,416.5,416.5,415.5,415.5,53
20170301|2016-08-30 20:30,31,415,415.5,415,415.5,3
20170301|2016-08-30 21:00,31,415.5,415.5,415,415,2
20170301|2016-08-30 21:30,31,415.5,415.5,415.5,415.5,2
20170301|2016-08-30 22:00,31,415.25,415.25,415.25,415.25,1
20170301|2016-08-30 22:30,31,415.5,415.5,415.5,415.5,2
20170301|2016-08-30 23:00,31,416,416,416,416,7
20170301|2016-08-30 23:30,31,415.25,415.25,415.25,415.25,5
20170301|2016-08-31 00:00,31,415.25,415.25,415.25,415.25,11
20170301|2016-08-31 00:30,31,415.25,415.5,415.25,415.5,21
20170301|2016-08-31 01:00,31,415.25,415.5,415.25,415.5,10
20170301|2016-08-31 01:30,31,415.5,415.75,415.25,415.25,35
20170301|2016-08-31 02:00,31,415.25,415.75,415.25,415.75,45
20170301|2016-08-31 02:30,31,415.75,416,415.25,415.5,54
20170301|2016-08-31 03:00,31,415,415.5,414,414,19
20170301|2016-08-31 03:30,31,414.25,414.25,414.25,414.25,2
20170301|2016-08-31 04:00,31,414.25,414.5,414,414,30
20170301|2016-08-31 04:30,31,414,414.25,414,414.25,17
20170301|2016-08-31 05:00,31,414,414.75,413.75,414,146
20170301|2016-08-31 05:30,31,414.25,414.25,414.25,414.25,25
20170301|2016-08-31 06:00,31,414.25,414.5,414.25,414.5,37
20170301|2016-08-31 06:30,31,414.25,415.25,414.25,415.25,106
20170301|2016-08-31 07:00,31,415,415.75,414.75,415.75,75
20170301|2016-08-31 07:30,31,416.25,416.25,415.5,415.5,10
20170301|2016-08-31 08:30,31,415.75,418.25,414,416.5,729
20170301|2016-08-31 09:00,31,416.5,416.5,414.75,414.75,628
20170301|2016-08-31 09:30,31,414.75,414.75,412.75,413.75,470
20170301|2016-08-31 10:00,31,414,414.25,413.25,413.5,253
20170301|2016-08-31 10:30,31,413.25,414,410.75,413.5,670
20170301|2016-08-31 11:00,31,413.75,414.25,412.5,412.75,147
20170301|2016-08-31 11:30,31,412.75,414,412.75,413.75,195
20170301|2016-08-31 12:00,31,413.75,414,412.5,412.75,183
20170301|2016-08-31 12:30,31,412.75,412.75,410.75,411.5,324
20170301|2016-08-31 13:00,31,411,413.25,409,413.25,727
20170301|2016-08-31 19:00,1,412.25,413,412.25,412.75,12
20170301|2016-08-31 19:30,1,412.75,413,412.75,413,4
20170301|2016-08-31 20:00,1,412.75,412.75,412.5,412.5,6
20170301|2016-08-31 20:30,1,412.25,412.25,411.75,411.75,4
20170301|2016-08-31 21:00,1,413,413,413,413,5
20170301|2016-08-31 21:30,1,413,413.25,413,413.25,7
20170301|2016-08-31 22:00,1,413.5,413.75,413.5,413.75,12
20170301|2016-08-31 22:30,1,413.5,413.5,413.5,413.5,1
20170301|2016-09-01 00:00,1,413.75,414,413.75,414,11
20170301|2016-09-01 00:30,1,413.5,413.5,413.5,413.5,4
20170301|2016-09-01 01:00,1,413.75,414.25,413.75,414.25,11
20170301|2016-09-01 01:30,1,414,414,414,414,1
20170301|2016-09-01 02:00,1,414,416,414,415.75,48
20170301|2016-09-01 02:30,1,415.75,416,415.25,415.25,34
20170301|2016-09-01 03:00,1,415.25,415.25,415.25,415.25,8
20170301|2016-09-01 03:30,1,415.25,416.25,415,416.25,65
20170301|2016-09-01 04:00,1,415.5,415.75,415.5,415.75,14
20170301|2016-09-01 04:30,1,416,416.5,415.25,416.5,68
20170301|2016-09-01 05:00,1,416.5,416.5,415.5,415.5,40
20170301|2016-09-01 05:30,1,416,416.5,416,416.25,24
20170301|2016-09-01 06:00,1,416,416.25,416,416.25,5
20170301|2016-09-01 06:30,1,416.25,416.25,416.25,416.25,11
20170301|2016-09-01 07:00,1,416.25,416.25,415.5,416.25,38
20170301|2016-09-01 07:30,1,415.75,416,415.25,416,13
20170301|2016-09-01 08:30,1,416,416.5,413.75,415.75,1125
20170301|2016-09-01 09:00,1,415.75,417.25,415,416,633
20170301|2016-09-01 09:30,1,415.75,417.25,414,416.75,552
20170301|2016-09-01 10:00,1,416.5,417.5,413.75,414.75,571
20170301|2016-09-01 10:30,1,415,418.75,414,418.5,673
20170301|2016-09-01 11:00,1,418.75,419.25,416.25,416.25,672
20170301|2016-09-01 11:30,1,416.5,417,415,415,375
20170301|2016-09-01 12:00,1,415,415.75,414.25,415.75,339
20170301|2016-09-01 12:30,1,415.75,416,413.5,415.75,302
20170301|2016-09-01 13:00,1,415.5,417.25,414.5,416.75,378
20170301|2016-09-01 19:00,2,416.75,417.5,415.5,417.5,23
20170301|2016-09-01 20:30,2,417.75,418,417.75,418,3
20170301|2016-09-01 21:30,2,419.25,419.5,419.25,419.5,4
20170301|2016-09-01 22:00,2,419.25,420.5,419.25,420.5,157
20170301|2016-09-01 22:30,2,419.75,420.25,419.5,420.25,27
20170301|2016-09-01 23:00,2,419.5,420,419.25,419.75,24
20170301|2016-09-01 23:30,2,418.75,419.25,418.75,419.25,8
20170301|2016-09-02 00:00,2,419.25,419.25,419.25,419.25,5
20170301|2016-09-02 00:30,2,419.25,419.25,418.75,418.75,4
20170301|2016-09-02 01:00,2,419.25,419.25,419.25,419.25,1
20170301|2016-09-02 01:30,2,418.5,418.5,418.5,418.5,2
20170301|2016-09-02 02:00,2,419.5,420.25,419.5,420.25,26
20170301|2016-09-02 02:30,2,420.5,420.75,420.25,420.75,56
20170301|2016-09-02 03:00,2,420.5,420.5,419.75,419.75,5
20170301|2016-09-02 03:30,2,419.75,419.75,419,419,28
20170301|2016-09-02 04:00,2,419.25,419.5,419,419.25,37
20170301|2016-09-02 04:30,2,419.5,419.75,419.25,419.5,39
20170301|2016-09-02 05:00,2,419.5,419.75,419.5,419.75,14
20170301|2016-09-02 05:30,2,419.5,419.75,419.5,419.5,22
20170301|2016-09-02 06:00,2,419.75,419.75,419.5,419.5,4
20170301|2016-09-02 06:30,2,420.75,421,420.5,420.5,39
20170301|2016-09-02 07:00,2,420.5,421,420.5,420.75,26
20170301|2016-09-02 07:30,2,421,421.75,420,421.25,30
20170301|2016-09-02 08:30,2,421.25,422,418,420.5,777
20170301|2016-09-02 09:00,2,420.5,421.75,419.5,421,501
20170301|2016-09-02 09:30,2,421,423.25,420.25,420.75,566
20170301|2016-09-02 10:00,2,420.75,421.5,419.75,421.5,233
20170301|2016-09-02 10:30,2,421.5,422,420,421.25,187
20170301|2016-09-02 11:00,2,421.25,421.25,419.5,419.75,154
20170301|2016-09-02 11:30,2,419.5,421,419.5,419.75,123
20170301|2016-09-02 12:00,2,419.5,419.75,418.5,418.75,184
20170301|2016-09-02 12:30,2,419,419.75,418.75,419,163
20170301|2016-09-02 13:00,2,419.5,422,419.5,421.25,622
20170301|2016-09-05 19:00,6,420.75,420.75,419.5,420.25,12
20170301|2016-09-05 20:00,6,419,419,419,419,1
20170301|2016-09-05 21:00,6,420,420,419.75,419.75,5
20170301|2016-09-05 22:00,6,419.5,419.5,419,419,4
20170301|2016-09-05 22:30,6,419,419,418.5,418.5,5
20170301|2016-09-05 23:00,6,418.5,418.75,418.5,418.75,4
20170301|2016-09-05 23:30,6,418.75,418.75,418.75,418.75,2
20170301|2016-09-06 01:00,6,418.5,418.75,418.5,418.75,3
20170301|2016-09-06 01:30,6,418.75,418.75,418.75,418.75,1
20170301|2016-09-06 02:00,6,418.25,418.5,418.25,418.5,4
20170301|2016-09-06 02:30,6,418.25,418.5,418.25,418.5,8
20170301|2016-09-06 03:00,6,418.5,418.75,418.5,418.75,21
20170301|2016-09-06 03:30,6,418.5,418.5,417.5,417.75,11
20170301|2016-09-06 04:00,6,418.25,418.25,418,418,11
20170301|2016-09-06 04:30,6,417.75,417.75,416.75,416.75,37
20170301|2016-09-06 05:00,6,416.75,417.25,416.5,416.75,13
20170301|2016-09-06 05:30,6,417,417.25,417,417,22
20170301|2016-09-06 06:00,6,417.25,417.25,417,417,46
20170301|2016-09-06 06:30,6,416.75,417,416.5,417,19
20170301|2016-09-06 07:00,6,417.25,418.25,417.25,418,32
20170301|2016-09-06 07:30,6,417.25,417.25,416.75,417,11
20170301|2016-09-06 08:30,6,417,420.25,415.75,420.25,890
20170301|2016-09-06 09:00,6,420.25,423.5,420.25,422.25,424
20170301|2016-09-06 09:30,6,422.5,422.5,418.5,419.25,318
20170301|2016-09-06 10:00,6,418.5,420,417.25,418.25,594
20170301|2016-09-06 10:30,6,418.25,418.5,416.5,418.5,428
20170301|2016-09-06 11:00,6,418.75,419.25,417.75,419,155
20170301|2016-09-06 11:30,6,418.75,419,417.5,417.5,222
20170301|2016-09-06 12:00,6,417.75,418.25,417,417.75,138
20170301|2016-09-06 12:30,6,417.5,418.75,417.25,418.5,338
20170301|2016-09-06 13:00,6,418.5,420,418,419,525
20170301|2016-09-06 19:00,7,417.5,418.75,417.5,418,11
20170301|2016-09-06 19:30,7,418.25,419.25,418.25,419.25,4
20170301|2016-09-06 20:00,7,419.25,419.5,419.25,419.5,7
20170301|2016-09-06 20:30,7,419.25,419.25,419.25,419.25,3
20170301|2016-09-06 22:30,7,420,420,420,420,2
20170301|2016-09-06 23:30,7,419.25,419.25,419.25,419.25,2
20170301|2016-09-07 00:30,7,419.75,419.75,419.75,419.75,1
20170301|2016-09-07 01:00,7,420.5,420.5,420.5,420.5,2
20170301|2016-09-07 01:30,7,421,421,419.5,419.5,8
20170301|2016-09-07 02:30,7,420,420,419.5,419.5,3
20170301|2016-09-07 03:00,7,419.75,420,419.75,419.75,4
20170301|2016-09-07 03:30,7,420,420,419.5,419.5,10
20170301|2016-09-07 04:00,7,419.75,419.75,419.25,419.25,38
20170301|2016-09-07 04:30,7,419.25,419.5,419.25,419.5,9
20170301|2016-09-07 05:00,7,419.75,419.75,419.5,419.5,7
20170301|2016-09-07 05:30,7,419.5,419.5,419,419,6
20170301|2016-09-07 06:30,7,419,419.75,419,419.75,13
20170301|2016-09-07 07:00,7,419.5,421.5,419.25,421.5,113
20170301|2016-09-07 07:30,7,421.25,422.5,421.25,422.5,65
20170301|2016-09-07 08:30,7,421.75,424.5,420.25,422.75,792
20170301|2016-09-07 09:00,7,422.75,423.75,420.5,423,518
20170301|2016-09-07 09:30,7,423.25,423.5,420.75,421.5,516
20170301|2016-09-07 10:00,7,421,422.75,420.75,422.75,443
20170301|2016-09-07 10:30,7,423,424.25,422.25,423,518
20170301|2016-09-07 11:00,7,423,424,422.25,422.75,463
20170301|2016-09-07 11:30,7,422.5,422.5,421.75,421.75,86
20170301|2016-09-07 12:00,7,421.75,422,421.25,421.75,227
20170301|2016-09-07 12:30,7,422,422.25,421.5,421.5,78
20170301|2016-09-07 13:00,7,421.75,422.75,420.75,421.75,431
20170301|2016-09-07 19:00,8,422.25,422.75,422.25,422.75,11
20170301|2016-09-07 21:00,8,422.75,422.75,422.75,422.75,5
20170301|2016-09-07 22:00,8,422.75,422.75,422.5,422.5,3
20170301|2016-09-07 23:00,8,422.5,422.5,422.5,422.5,1
20170301|2016-09-08 01:00,8,423,423,423,423,2
20170301|2016-09-08 01:30,8,423.25,423.25,423.25,423.25,3
20170301|2016-09-08 02:00,8,423,423.25,422.75,423.25,11
20170301|2016-09-08 02:30,8,422.5,422.5,422.5,422.5,2
20170301|2016-09-08 03:00,8,422.25,422.25,422.25,422.25,4
20170301|2016-09-08 03:30,8,422.5,423,422.5,423,8
20170301|2016-09-08 04:00,8,423,423,422.25,422.75,14
20170301|2016-09-08 05:00,8,422.5,423,422.5,423,15
20170301|2016-09-08 05:30,8,422.75,422.75,422.75,422.75,1
20170301|2016-09-08 06:00,8,423,423,422.5,422.5,11
20170301|2016-09-08 06:30,8,422.75,423,422.5,422.5,15
20170301|2016-09-08 07:00,8,422.75,423,422.5,422.75,9
20170301|2016-09-08 07:30,8,422.5,422.5,422.5,422.5,1
20170301|2016-09-08 08:30,8,423,424,420.75,421.25,549
20170301|2016-09-08 09:00,8,421.5,422,418.5,420.5,356
20170301|2016-09-08 09:30,8,420.5,423.75,419.25,423.75,393
20170301|2016-09-08 10:00,8,423.75,425,423.25,424.75,321
20170301|2016-09-08 10:30,8,424.75,425.25,424.25,425.25,245
20170301|2016-09-08 11:00,8,425.25,425.25,424,424,197
20170301|2016-09-08 11:30,8,424.25,424.5,423.25,424,280
20170301|2016-09-08 12:00,8,424.25,426.75,424,426.25,364
20170301|2016-09-08 12:30,8,426.5,427.5,426.5,427.5,163
20170301|2016-09-08 13:00,8,427.25,427.5,426.25,427,522
20170301|2016-09-08 19:00,9,427,427.25,426.5,426.5,57
20170301|2016-09-08 19:30,9,427,427,427,427,1
20170301|2016-09-08 20:00,9,427.25,427.25,425.5,425.5,11
20170301|2016-09-08 20:30,9,425.5,425.5,425.5,425.5,20
20170301|2016-09-08 21:30,9,425.75,426,425.75,426,4
20170301|2016-09-08 22:00,9,425.75,425.75,425.75,425.75,24
20170301|2016-09-08 23:30,9,425.75,425.75,425.75,425.75,1
20170301|2016-09-09 00:30,9,425.75,425.75,425.75,425.75,2
20170301|2016-09-09 01:00,9,425.75,425.75,425.75,425.75,1
20170301|2016-09-09 02:30,9,425.75,425.75,424.5,424.75,15
20170301|2016-09-09 03:00,9,424.5,424.75,424.5,424.75,6
20170301|2016-09-09 03:30,9,425,425,424.75,424.75,10
20170301|2016-09-09 04:00,9,424.5,425,424.5,425,9
20170301|2016-09-09 04:30,9,425.25,425.25,424.75,424.75,5
20170301|2016-09-09 05:00,9,425,425.5,424.75,425.5,65
20170301|2016-09-09 05:30,9,425,425.25,424.75,425.25,8
20170301|2016-09-09 06:00,9,425,425.25,425,425.25,2
20170301|2016-09-09 06:30,9,424.75,425,424.75,424.75,19
20170301|2016-09-09 07:00,9,424.75,425,422.5,423.5,44
20170301|2016-09-09 07:30,9,423,423.5,422.75,422.75,12
20170301|2016-09-09 08:30,9,424.5,425.5,418.75,420.75,928
20170301|2016-09-09 09:00,9,420.5,422.75,420.5,421.5,396
20170301|2016-09-09 09:30,9,421.5,423.5,421.5,423,103
20170301|2016-09-09 10:00,9,423,424.5,421.75,424.5,198
20170301|2016-09-09 10:30,9,424.5,425.5,423.25,423.25,107
20170301|2016-09-09 11:00,9,423.5,423.75,422.5,422.75,160
20170301|2016-09-09 11:30,9,422.75,424.5,422.75,424.25,74
20170301|2016-09-09 12:00,9,424.25,424.25,423,424,64
20170301|2016-09-09 12:30,9,423.75,425.25,423.5,425.25,332
20170301|2016-09-09 13:00,9,425.25,425.25,423.5,423.5,687
20170301|2016-09-11 19:00,12,425,425.25,425,425,13
20170301|2016-09-11 19:30,12,424.5,425,424.5,425,24
20170301|2016-09-11 20:00,12,425,425,423.75,424.25,28
20170301|2016-09-11 20:30,12,424,424,422.5,423,34
20170301|2016-09-11 21:00,12,423,423,422.25,422.25,2
20170301|2016-09-11 22:00,12,422.25,422.25,422.25,422.25,2
20170301|2016-09-12 01:00,12,421.75,421.75,421.75,421.75,7
20170301|2016-09-12 01:30,12,422.25,422.25,421.5,421.5,8
20170301|2016-09-12 02:00,12,421.75,422.25,421.75,422.25,23
20170301|2016-09-12 02:30,12,422.5,423,422.25,422.25,68
20170301|2016-09-12 03:00,12,422.25,423,422.25,423,19
20170301|2016-09-12 03:30,12,422.5,422.5,422.25,422.25,9
20170301|2016-09-12 04:00,12,422.25,423.25,422.25,423.25,56
20170301|2016-09-12 04:30,12,423.5,423.5,423.5,423.5,3
20170301|2016-09-12 05:00,12,424,424,424,424,1
20170301|2016-09-12 05:30,12,423.75,424.5,423.75,424.5,11
20170301|2016-09-12 06:00,12,424.25,424.25,423.75,423.75,3
20170301|2016-09-12 06:30,12,424,424.25,423.75,424,39
20170301|2016-09-12 07:00,12,424,424.25,423.5,423.5,59
20170301|2016-09-12 07:30,12,423.5,423.75,423.25,423.25,51
20170301|2016-09-12 08:30,12,423.25,431.5,423.25,430.75,1487
20170301|2016-09-12 09:00,12,431,431.5,428,428.5,628
20170301|2016-09-12 09:30,12,428.75,430.5,428.25,430.5,527
20170301|2016-09-12 10:00,12,430.5,430.75,429.25,429.75,153
20170301|2016-09-12 10:30,12,429.5,431,427,427.5,420
20170301|2016-09-12 11:00,12,427.25,430,424.5,428.5,760
20170301|2016-09-12 11:30,12,428.75,429,425.5,426.25,348
20170301|2016-09-12 12:00,12,426.5,429,426.5,428.25,238
20170301|2016-09-12 12:30,12,428.25,429.75,428.25,429.25,200
20170301|2016-09-12 13:00,12,429.5,430.5,428.75,430.25,798
20170301|2016-09-12 19:00,13,429.75,429.75,429.25,429.25,5
20170301|2016-09-12 19:30,13,428.75,429,428.75,429,4
20170301|2016-09-12 20:00,13,430,431.25,430,430.75,19
20170301|2016-09-12 21:00,13,430.5,430.75,430.5,430.75,6
20170301|2016-09-12 21:30,13,430.75,430.75,430.5,430.5,16
20170301|2016-09-12 22:00,13,430.5,430.75,430.5,430.5,19
20170301|2016-09-12 22:30,13,430.5,430.5,430.5,430.5,13
20170301|2016-09-12 23:00,13,430.5,430.5,430.5,430.5,4
20170301|2016-09-12 23:30,13,430.5,430.5,430.25,430.25,6
20170301|2016-09-13 00:00,13,430.25,430.25,430.25,430.25,4
20170301|2016-09-13 00:30,13,430,430,429.75,430,5
20170301|2016-09-13 01:00,13,430.25,430.25,429.75,430.25,25
20170301|2016-09-13 01:30,13,430,430,429,429.5,14
20170301|2016-09-13 02:00,13,430,430,428.75,429.25,5
20170301|2016-09-13 02:30,13,429,429,429,429,3
20170301|2016-09-13 03:00,13,428.5,428.75,428,428,4
20170301|2016-09-13 03:30,13,428.25,428.25,427.75,428,6
20170301|2016-09-13 04:00,13,428,428,427.5,427.5,7
20170301|2016-09-13 04:30,13,427.25,427.25,427.25,427.25,13
20170301|2016-09-13 05:00,13,427.25,427.25,426.75,426.75,47
20170301|2016-09-13 05:30,13,427,427.25,427,427.25,5
20170301|2016-09-13 06:00,13,427.25,427.25,426.25,426.25,6
20170301|2016-09-13 06:30,13,426.25,426.75,426,426.25,28
20170301|2016-09-13 07:00,13,426.25,426.5,425.5,426,30
20170301|2016-09-13 07:30,13,425.75,426,424.75,425.75,70
20170301|2016-09-13 08:30,13,425.5,427,423.75,425.5,427
20170301|2016-09-13 09:00,13,425.5,427.25,424.75,427,357
20170301|2016-09-13 09:30,13,426.75,427.5,425.5,426.25,373
20170301|2016-09-13 10:00,13,426.25,427.25,425.5,426.5,259
20170301|2016-09-13 10:30,13,426.75,426.75,424,424.25,398
20170301|2016-09-13 11:00,13,424.5,425.25,424.5,424.75,58
20170301|2016-09-13 11:30,13,424.75,425,423.5,423.75,143
20170301|2016-09-13 12:00,13,423.75,423.75,421.75,422.25,201
20170301|2016-09-13 12:30,13,422.5,423,421,421.5,261
20170301|2016-09-13 13:00,13,421.5,422.75,419.75,421.5,696
20170301|2016-09-13 19:00,14,421,421.75,421,421.5,36
20170301|2016-09-13 19:30,14,421.25,421.25,418.75,419.25,88
20170301|2016-09-13 20:00,14,419.75,421,419.75,421,13
20170301|2016-09-13 20:30,14,420.5,421,420.5,421,2
20170301|2016-09-13 21:00,14,420.5,420.5,420.25,420.25,2
20170301|2016-09-13 21:30,14,420.5,420.5,420.5,420.5,12
20170301|2016-09-13 22:00,14,420.5,420.5,420.5,420.5,1
20170301|2016-09-13 22:30,14,420.5,421,420.5,421,19
20170301|2016-09-13 23:30,14,421.75,422,421.75,422,3
20170301|2016-09-14 00:00,14,421.75,421.75,421.75,421.75,2
20170301|2016-09-14 01:30,14,421.75,421.75,421.75,421.75,1
20170301|2016-09-14 02:00,14,421.75,421.75,421,421,10
20170301|2016-09-14 02:30,14,420.75,421.25,420.5,420.5,8
20170301|2016-09-14 03:00,14,420.5,420.75,420.25,420.75,7
20170301|2016-09-14 03:30,14,420.25,421.25,420,421.25,56
20170301|2016-09-14 04:00,14,421.25,422.5,420.75,422.5,54
20170301|2016-09-14 04:30,14,422.5,422.75,421.75,421.75,40
20170301|2016-09-14 05:00,14,421.25,422,421.25,422,9
20170301|2016-09-14 05:30,14,422.25,422.25,421.75,421.75,10
20170301|2016-09-14 06:00,14,421.5,422,421.5,422,13
20170301|2016-09-14 06:30,14,421.25,421.75,421.25,421.75,16
20170301|2016-09-14 07:00,14,421.5,421.5,420.5,420.75,30
20170301|2016-09-14 07:30,14,420.25,420.25,419.25,419.25,65
20170301|2016-09-14 08:30,14,419.5,420.5,416.25,417.75,996
20170301|2016-09-14 09:00,14,417.5,418.75,417.25,418.5,282
20170301|2016-09-14 09:30,14,418.5,421.75,418,420.75,658
20170301|2016-09-14 10:00,14,420.75,424.75,420.75,424.5,321
20170301|2016-09-14 10:30,14,424.25,425.25,423,423,244
20170301|2016-09-14 11:00,14,423.75,425,423.25,424.75,117
20170301|2016-09-14 11:30,14,424.75,424.75,424,424.5,108
20170301|2016-09-14 12:00,14,424.25,424.5,422,422,195
20170301|2016-09-14 12:30,14,421.75,422,420.5,421.5,217
20170301|2016-09-14 13:00,14,421.75,425,421.5,424,460
20170301|2016-09-14 19:00,15,423.5,424.75,423.5,424.75,8
20170301|2016-09-14 20:00,15,424.75,425.25,424.75,425.25,70
20170301|2016-09-14 20:30,15,425.25,425.25,425,425.25,33
20170301|2016-09-14 21:00,15,424.5,424.5,424.25,424.25,28
20170301|2016-09-14 21:30,15,424.25,424.25,424.25,424.25,5
20170301|2016-09-14 22:00,15,424,424.25,424,424.25,10
20170301|2016-09-15 01:30,15,423.25,423.5,423.25,423.5,4
20170301|2016-09-15 02:00,15,424,424,424,424,3
20170301|2016-09-15 02:30,15,424,424.75,424,424.75,11
20170301|2016-09-15 03:00,15,425.25,425.5,425.25,425.5,8
20170301|2016-09-15 03:30,15,425.75,428.25,425.75,428,59
20170301|2016-09-15 04:00,15,427.25,427.5,427,427,6
20170301|2016-09-15 04:30,15,427,427.25,426.75,426.75,14
20170301|2016-09-15 05:00,15,425.75,425.75,425.25,425.25,36
20170301|2016-09-15 05:30,15,425.5,426.25,425.5,425.75,16
20170301|2016-09-15 06:00,15,425.75,426.5,425.75,425.75,12
20170301|2016-09-15 06:30,15,426,426,426,426,3
20170301|2016-09-15 07:00,15,426.5,426.5,425.75,425.75,30
20170301|2016-09-15 07:30,15,426,426.75,425.75,426.5,27
20170301|2016-09-15 08:30,15,426.25,428.25,425,426.5,480
20170301|2016-09-15 09:00,15,426.5,426.5,422.5,422.75,207
20170301|2016-09-15 09:30,15,422.5,422.75,421.5,422.5,286
20170301|2016-09-15 10:00,15,422.25,425,422.25,422.5,246
20170301|2016-09-15 10:30,15,422.5,423.5,421,421,193
20170301|2016-09-15 11:00,15,421,421.75,420,420.25,239
20170301|2016-09-15 11:30,15,420.25,422.25,420.25,421.25,120
20170301|2016-09-15 12:00,15,421.25,422,421,422,75
20170301|2016-09-15 12:30,15,422,422.25,421,422.25,91
20170301|2016-09-15 13:00,15,422.5,422.75,421,422,340
20170301|2016-09-15 19:00,16,421.75,421.75,421.75,421.75,5
20170301|2016-09-15 20:30,16,420.75,420.75,420.75,420.75,1
20170301|2016-09-15 21:00,16,420.75,420.75,420.75,420.75,8
20170301|2016-09-15 21:30,16,420.5,420.5,420.5,420.5,12
20170301|2016-09-15 22:00,16,420.25,420.25,420,420,42
20170301|2016-09-15 22:30,16,420.25,420.25,420,420.25,38
20170301|2016-09-15 23:00,16,420.25,420.25,420,420,24
20170301|2016-09-15 23:30,16,420,420,419.75,420,29
20170301|2016-09-16 00:00,16,420.25,420.25,420.25,420.25,1
20170301|2016-09-16 01:00,16,420.25,421,420.25,420.5,24
20170301|2016-09-16 02:00,16,420.25,420.5,420.25,420.5,10
20170301|2016-09-16 02:30,16,420.5,420.5,420.5,420.5,2
20170301|2016-09-16 03:00,16,420.75,420.75,420.75,420.75,2
20170301|2016-09-16 03:30,16,421.25,421.25,420.75,421,10
20170301|2016-09-16 04:00,16,421,421,420.25,420.5,56
20170301|2016-09-16 04:30,16,420.5,421.75,420.5,421,62
20170301|2016-09-16 05:00,16,421.5,421.5,421.25,421.25,25
20170301|2016-09-16 05:30,16,421.25,421.25,421.25,421.25,10
20170301|2016-09-16 06:00,16,421.5,421.75,421.5,421.75,7
20170301|2016-09-16 06:30,16,421.5,421.5,421,421.25,16
20170301|2016-09-16 07:00,16,421,421,420,420.25,53
20170301|2016-09-16 07:30,16,420,420.5,418.5,419,47
20170301|2016-09-16 08:30,16,419.25,424.5,416.75,423.25,950
20170301|2016-09-16 09:00,16,423,424.5,420.75,420.75,338
20170301|2016-09-16 09:30,16,420.75,424,420.75,423,390
20170301|2016-09-16 10:00,16,423,425.5,423,425.5,325
20170301|2016-09-16 10:30,16,425.5,426.5,425,426,333
20170301|2016-09-16 11:00,16,426.25,427,425,425.5,207
20170301|2016-09-16 11:30,16,425.75,426,425,425.25,118
20170301|2016-09-16 12:00,16,424.75,425.5,424,425.25,205
20170301|2016-09-16 12:30,16,425.25,426,424.75,425.25,117
20170301|2016-09-16 13:00,16,425,425.75,424,425.25,437
20170301|2016-09-18 19:00,19,425.25,428,425.25,427.75,42
20170301|2016-09-18 19:30,19,427.75,427.75,427.5,427.5,3
20170301|2016-09-18 20:00,19,427,427,427,427,2
20170301|2016-09-18 20:30,19,427,427,427,427,3
20170301|2016-09-18 21:00,19,426.5,426.5,426.5,426.5,2
20170301|2016-09-18 22:00,19,427.5,428,427.5,428,14
20170301|2016-09-18 22:30,19,428,428,427.5,428,10
20170301|2016-09-18 23:00,19,428,428.75,428,428.75,4
20170301|2016-09-18 23:30,19,428.5,428.5,428,428,12
20170301|2016-09-19 00:00,19,428,428.5,428,428.5,3
20170301|2016-09-19 01:30,19,428.25,428.25,428.25,428.25,20
20170301|2016-09-19 02:00,19,428,429.75,428,428.25,62
20170301|2016-09-19 02:30,19,428.5,428.5,428,428.25,13
20170301|2016-09-19 03:00,19,428,428.5,427.5,428.25,54
20170301|2016-09-19 03:30,19,428.25,428.5,427.5,427.75,44
20170301|2016-09-19 04:00,19,428,428,427.75,427.75,7
20170301|2016-09-19 04:30,19,428,428,427,427,30
20170301|2016-09-19 05:00,19,427,427,426.25,426.5,10
20170301|2016-09-19 05:30,19,426.25,426.25,425.25,426.25,15
20170301|2016-09-19 06:00,19,426,427,426,426.75,9
20170301|2016-09-19 06:30,19,427.25,427.25,427,427.25,5
20170301|2016-09-19 07:00,19,427.25,427.5,426.75,427.25,35
20170301|2016-09-19 07:30,19,427.25,427.75,426.75,427.5,17
20170301|2016-09-19 08:30,19,427.5,429.5,426,428.5,726
20170301|2016-09-19 09:00,19,428.75,428.75,426.5,426.5,150
20170301|2016-09-19 09:30,19,426.25,426.5,423.5,424.25,267
20170301|2016-09-19 10:00,19,424,425.25,423,423.25,173
20170301|2016-09-19 10:30,19,423.25,424.5,420.5,421.25,503
20170301|2016-09-19 11:00,19,421,422.75,421,421.5,224
20170301|2016-09-19 11:30,19,421,424,421,424,185
20170301|2016-09-19 12:00,19,424,425.75,423.5,424.5,368
20170301|2016-09-19 12:30,19,424.25,424.75,423.5,424.25,79
20170301|2016-09-19 13:00,19,425,426,424,426,565
20170301|2016-09-19 19:00,20,423.75,423.75,423,423.5,46
20170301|2016-09-19 19:30,20,423,423,422.75,422.75,5
20170301|2016-09-19 20:00,20,423,423.25,423,423.25,105
20170301|2016-09-19 20:30,20,423.75,424.75,423.75,424.5,23
20170301|2016-09-19 21:00,20,424.5,424.5,424.25,424.5,18
20170301|2016-09-19 21:30,20,424.25,424.5,424.25,424.25,33
20170301|2016-09-20 00:30,20,424.75,424.75,424.75,424.75,1
20170301|2016-09-20 01:00,20,424.5,424.5,424.5,424.5,1
20170301|2016-09-20 01:30,20,425,425.5,425,425.5,10
20170301|2016-09-20 02:00,20,425.5,425.5,425.5,425.5,2
20170301|2016-09-20 02:30,20,425.25,425.25,425.25,425.25,5
20170301|2016-09-20 03:00,20,425,425.25,425,425.25,4
20170301|2016-09-20 03:30,20,425.25,425.25,425.25,425.25,2
20170301|2016-09-20 04:00,20,425.25,425.5,425.25,425.5,10
20170301|2016-09-20 04:30,20,426,426.25,425.25,426,27
20170301|2016-09-20 05:00,20,426.25,426.5,426.25,426.5,5
20170301|2016-09-20 05:30,20,426.25,426.25,426.25,426.25,3
20170301|2016-09-20 06:00,20,426,426,425.75,425.75,3
20170301|2016-09-20 06:30,20,425.75,426.25,425.75,426.25,15
20170301|2016-09-20 07:00,20,426.5,428.25,426.25,427.5,61
20170301|2016-09-20 07:30,20,427.5,427.75,426.75,426.75,16
20170301|2016-09-20 08:30,20,427.25,430,426.75,428.25,839
20170301|2016-09-20 09:00,20,428.5,428.5,426.5,427.75,306
20170301|2016-09-20 09:30,20,427.75,430.25,427.75,428.75,415
20170301|2016-09-20 10:00,20,428.75,429,427.75,427.75,215
20170301|2016-09-20 10:30,20,427.75,428.5,426.25,426.25,341
20170301|2016-09-20 11:00,20,426.25,427.5,426.25,427.5,174
20170301|2016-09-20 11:30,20,427.5,427.75,426.75,427.25,53
20170301|2016-09-20 12:00,20,427.5,427.5,426.25,427,76
20170301|2016-09-20 12:30,20,426.75,426.75,425.75,426.5,163
20170301|2016-09-20 13:00,20,426.5,427.5,425.25,426.5,598
20170301|2016-09-20 19:00,21,425.75,426,425.25,425.25,18
20170301|2016-09-20 19:30,21,425,425,424.75,424.75,8
20170301|2016-09-20 20:00,21,424.5,424.5,424.5,424.5,3
20170301|2016-09-20 20:30,21,424.5,424.5,424.25,424.25,7
20170301|2016-09-20 21:00,21,424.25,424.5,424.25,424.5,13
20170301|2016-09-20 21:30,21,424.5,424.5,424.25,424.5,4
20170301|2016-09-20 22:00,21,425,425,425,425,4
20170301|2016-09-20 22:30,21,424.75,424.75,424.75,424.75,4
20170301|2016-09-20 23:00,21,425,425,425,425,2
20170301|2016-09-20 23:30,21,424.5,424.5,424.25,424.25,19
20170301|2016-09-21 00:00,21,424.25,424.25,424.25,424.25,1
20170301|2016-09-21 00:30,21,424.25,424.25,424.25,424.25,8
20170301|2016-09-21 01:00,21,424.5,424.5,424.5,424.5,1
20170301|2016-09-21 02:00,21,424.75,424.75,424.75,424.75,1
20170301|2016-09-21 03:00,21,424.5,424.5,423.25,423.25,26
20170301|2016-09-21 03:30,21,423.5,423.5,423.5,423.5,1
20170301|2016-09-21 04:00,21,423.5,423.75,423.5,423.5,4
20170301|2016-09-21 04:30,21,424,424,424,424,1
20170301|2016-09-21 05:00,21,424,424.25,424,424.25,4
20170301|2016-09-21 05:30,21,424.75,424.75,424.25,424.25,3
20170301|2016-09-21 06:30,21,424,424,424,424,2
20170301|2016-09-21 07:00,21,424.25,425,423.75,425,12
20170301|2016-09-21 07:30,21,424.5,425.25,424.5,424.75,7
20170301|2016-09-21 08:30,21,424.75,426.25,423.75,424.25,362
20170301|2016-09-21 09:00,21,424,427.25,423.75,426.5,368
20170301|2016-09-21 09:30,21,426.5,428.5,425,428,306
20170301|2016-09-21 10:00,21,427.75,429.5,427.25,428.75,319
20170301|2016-09-21 10:30,21,428.75,429,427.25,428,97
20170301|2016-09-21 11:00,21,427.5,428.25,427.5,427.75,22
20170301|2016-09-21 11:30,21,427.75,428.75,427.75,428.75,112
20170301|2016-09-21 12:00,21,428.75,429.5,428.75,429,159
20170301|2016-09-21 12:30,21,429,430.5,429,430.25,215
20170301|2016-09-21 13:00,21,430,430.25,428.5,428.5,347
20170301|2016-09-21 19:00,22,427.25,428.5,427,428.25,22
20170301|2016-09-21 19:30,22,429,430,429,430,13
20170301|2016-09-21 20:00,22,430,430.5,430,430.5,16
20170301|2016-09-21 21:00,22,430,430.5,430,430,67
20170301|2016-09-21 21:30,22,430.5,430.5,430.5,430.5,5
20170301|2016-09-21 22:00,22,430,430.75,430,430.75,79
20170301|2016-09-21 22:30,22,430,430,430,430,2
20170301|2016-09-21 23:00,22,430.5,430.5,430.5,430.5,3
20170301|2016-09-21 23:30,22,430.25,430.25,430.25,430.25,1
20170301|2016-09-22 00:30,22,430,430,429,429.25,38
20170301|2016-09-22 01:00,22,428.75,429.5,428.5,428.5,39
20170301|2016-09-22 01:30,22,428.75,428.75,428.25,428.25,22
20170301|2016-09-22 02:00,22,428.5,428.5,428.5,428.5,4
20170301|2016-09-22 03:00,22,429.75,430,429.75,430,11
20170301|2016-09-22 03:30,22,430.25,430.25,430,430,75
20170301|2016-09-22 04:00,22,430,430.5,430,430,37
20170301|2016-09-22 04:30,22,430,431,430,430.5,33
20170301|2016-09-22 05:00,22,430.5,430.5,429,429.25,75
20170301|2016-09-22 05:30,22,429.25,429.25,429,429,3
20170301|2016-09-22 06:00,22,429,429,429,429,2
20170301|2016-09-22 06:30,22,428.75,429.25,428.5,429.25,16
20170301|2016-09-22 07:00,22,429.25,429.5,428.75,429.5,12
20170301|2016-09-22 07:30,22,429.5,430.25,429.5,430.25,5
20170301|2016-09-22 08:30,22,431,433.25,428.5,428.5,1046
20170301|2016-09-22 09:00,22,428.75,429,427.75,428.5,292
20170301|2016-09-22 09:30,22,428.5,429.75,427,429.75,453
20170301|2016-09-22 10:00,22,429.75,430,427,427.5,381
20170301|2016-09-22 10:30,22,428.25,429.25,427.5,429,118
20170301|2016-09-22 11:00,22,429.5,429.75,428.5,428.75,78
20170301|2016-09-22 11:30,22,429,429,428,428.25,226
20170301|2016-09-22 12:00,22,428.25,428.75,427.25,427.25,251
20170301|2016-09-22 12:30,22,427.25,427.75,426.5,427,218
20170301|2016-09-22 13:00,22,427.75,428.5,426.75,428,481
20170301|2016-09-22 19:00,23,427,427.25,426,426.5,26
20170301|2016-09-22 19:30,23,426.5,426.5,426.5,426.5,3
20170301|2016-09-22 20:00,23,426.5,426.5,426,426,15
20170301|2016-09-22 21:30,23,426,426,426,426,4
20170301|2016-09-22 22:00,23,426.5,426.75,426.5,426.75,13
20170301|2016-09-22 22:30,23,426.75,426.75,426,426.25,73
20170301|2016-09-22 23:00,23,425.75,426,425.5,425.5,18
20170301|2016-09-22 23:30,23,425.75,425.75,425.5,425.5,4
20170301|2016-09-23 00:00,23,425.5,426,425.5,425.75,31
20170301|2016-09-23 00:30,23,426,426,425.75,425.75,6
20170301|2016-09-23 01:00,23,425.75,425.75,425.5,425.5,99
20170301|2016-09-23 01:30,23,425.25,425.25,425.25,425.25,2
20170301|2016-09-23 02:00,23,425.25,425.25,425.25,425.25,2
20170301|2016-09-23 02:30,23,425.25,425.25,424.25,424.25,158
20170301|2016-09-23 03:00,23,424.25,424.25,424,424.25,23
20170301|2016-09-23 03:30,23,424.5,424.75,424.5,424.75,3
20170301|2016-09-23 04:00,23,424.75,424.75,424.5,424.75,26
20170301|2016-09-23 04:30,23,424.25,425.5,424.25,425.25,18
20170301|2016-09-23 05:00,23,425,426,425,426,20
20170301|2016-09-23 05:30,23,426.25,426.75,426.25,426.5,16
20170301|2016-09-23 06:00,23,426.75,427,426.25,426.5,15
20170301|2016-09-23 06:30,23,426.5,426.5,426,426.25,56
20170301|2016-09-23 07:00,23,426,428.75,426,428.75,124
20170301|2016-09-23 07:30,23,429,429.5,428.5,429,67
20170301|2016-09-23 08:30,23,428.5,432,427.75,431.25,671
20170301|2016-09-23 09:00,23,431,431.25,428.5,430,258
20170301|2016-09-23 09:30,23,430.5,431,428,428,136
20170301|2016-09-23 10:00,23,427.75,429,426.75,429,449
20170301|2016-09-23 10:30,23,428.5,429,427.75,428.25,223
20170301|2016-09-23 11:00,23,428.5,429.25,427.5,428,208
20170301|2016-09-23 11:30,23,428.25,428.25,427.25,428,131
20170301|2016-09-23 12:00,23,428.25,428.5,427.75,427.75,77
20170301|2016-09-23 12:30,23,428,428.25,427.5,427.5,143
20170301|2016-09-23 13:00,23,427.75,428.25,426.75,426.75,634
20170301|2016-09-25 19:00,26,425.5,428,425.5,428,9
20170301|2016-09-25 20:00,26,428.5,428.5,428.5,428.5,2
20170301|2016-09-25 20:30,26,429.5,429.5,429.5,429.5,4
20170301|2016-09-25 21:00,26,429.75,430,429.5,429.75,33
20170301|2016-09-25 21:30,26,429.5,430,429.5,430,7
20170301|2016-09-25 22:00,26,430,430,429.75,429.75,16
20170301|2016-09-25 22:30,26,430.25,430.25,430.25,430.25,2
20170301|2016-09-25 23:30,26,430,430.25,429.75,429.75,8
20170301|2016-09-26 00:00,26,429.75,429.75,429,429,9
20170301|2016-09-26 02:00,26,428.5,428.5,428.25,428.25,5
20170301|2016-09-26 03:30,26,427.5,427.5,427.5,427.5,6
20170301|2016-09-26 04:00,26,427.25,427.25,427.25,427.25,3
20170301|2016-09-26 04:30,26,427,427,426.75,426.75,27
20170301|2016-09-26 05:00,26,426.75,427.25,426.75,427.25,46
20170301|2016-09-26 05:30,26,427,427.5,427,427.25,16
20170301|2016-09-26 06:00,26,427.25,427.25,427.25,427.25,15
20170301|2016-09-26 06:30,26,427.25,427.25,427.25,427.25,3
20170301|2016-09-26 07:00,26,427.5,427.75,427.25,427.25,8
20170301|2016-09-26 07:30,26,427,427,426.5,427,9
20170301|2016-09-26 08:30,26,427.5,427.75,420.25,422,1961
20170301|2016-09-26 09:00,26,421.75,423,420.75,421.25,772
20170301|2016-09-26 09:30,26,421.5,421.5,418.5,421.25,787
20170301|2016-09-26 10:00,26,421.25,422.5,420,421.5,380
20170301|2016-09-26 10:30,26,421.25,422.5,420.75,421,98
20170301|2016-09-26 11:00,26,421.25,422,420.25,420.5,104
20170301|2016-09-26 11:30,26,420.75,421.25,419.75,420.5,288
20170301|2016-09-26 12:00,26,420.75,421.5,420,421.25,104
20170301|2016-09-26 12:30,26,421.5,421.5,420,420.25,90
20170301|2016-09-26 13:00,26,420,420.75,418.75,419.5,990
20170301|2016-09-26 19:00,27,421,421,420.5,420.5,47
20170301|2016-09-26 19:30,27,420.5,420.5,420.25,420.25,2
20170301|2016-09-26 20:00,27,420.75,421.5,420.5,421.5,19
20170301|2016-09-26 20:30,27,421.5,421.5,421.25,421.25,2
20170301|2016-09-26 21:30,27,420.75,420.75,420.75,420.75,1
20170301|2016-09-26 22:00,27,421,421,420.75,420.75,6
20170301|2016-09-26 22:30,27,421.25,421.25,421.25,421.25,1
20170301|2016-09-26 23:00,27,420.75,420.75,420.75,420.75,1
20170301|2016-09-27 00:00,27,421,421,421,421,2
20170301|2016-09-27 00:30,27,421.25,421.5,421.25,421.25,11
20170301|2016-09-27 01:30,27,421.5,421.5,421.25,421.25,14
20170301|2016-09-27 02:00,27,421.25,421.25,421,421,9
20170301|2016-09-27 02:30,27,421,421,421,421,3
20170301|2016-09-27 03:00,27,420.75,421.25,420.75,421,6
20170301|2016-09-27 03:30,27,420.5,420.5,420.5,420.5,5
20170301|2016-09-27 04:00,27,420.5,420.5,420.5,420.5,2
20170301|2016-09-27 04:30,27,420.5,420.75,420.5,420.75,2
20170301|2016-09-27 05:30,27,420.75,420.75,420.5,420.5,5
20170301|2016-09-27 06:00,27,421.25,421.75,421.25,421.5,9
20170301|2016-09-27 06:30,27,421.5,421.75,421.5,421.75,9
20170301|2016-09-27 07:00,27,421.75,422,421.5,421.5,14
20170301|2016-09-27 07:30,27,421.25,421.5,421,421,10
20170301|2016-09-27 08:30,27,421.75,421.75,419.25,419.5,496
20170301|2016-09-27 09:00,27,419.75,420.25,418.25,418.5,247
20170301|2016-09-27 09:30,27,418.5,419,416.75,418.75,405
20170301|2016-09-27 10:00,27,418.75,419.25,418,419.25,306
20170301|2016-09-27 10:30,27,419.25,424.25,419,423.5,1204
20170301|2016-09-27 11:00,27,423,424.5,422.75,423.5,339
20170301|2016-09-27 11:30,27,423.25,423.5,422.75,423,171
20170301|2016-09-27 12:00,27,423,426.25,423,425.75,431
20170301|2016-09-27 12:30,27,426.25,426.75,424.75,425.75,390
20170301|2016-09-27 13:00,27,426,427.25,424.75,426,592
20170301|2016-09-27 19:00,28,426.25,427.75,426.25,427,30
20170301|2016-09-27 19:30,28,426.5,426.75,426.5,426.75,9
20170301|2016-09-27 20:00,28,426.25,426.75,426.25,426.75,3
20170301|2016-09-27 20:30,28,426.25,426.25,426,426,7
20170301|2016-09-27 21:30,28,426.25,426.5,426.25,426.5,32
20170301|2016-09-28 02:00,28,426.75,426.75,426.25,426.25,44
20170301|2016-09-28 02:30,28,426.25,426.25,425.5,425.5,59
20170301|2016-09-28 03:00,28,425.5,425.75,425,425.25,20
20170301|2016-09-28 03:30,28,425.25,426,425.25,425.75,33
20170301|2016-09-28 04:00,28,425.5,425.75,425.5,425.75,13
20170301|2016-09-28 04:30,28,425.5,425.5,425.5,425.5,1
20170301|2016-09-28 05:00,28,425.5,425.5,425.25,425.25,18
20170301|2016-09-28 05:30,28,425.5,425.5,425.5,425.5,6
20170301|2016-09-28 06:00,28,425.5,425.5,425.25,425.25,2
20170301|2016-09-28 06:30,28,425.5,425.5,425.5,425.5,1
20170301|2016-09-28 07:00,28,425.25,425.25,424.75,425,18
20170301|2016-09-28 07:30,28,424.75,425.25,424.75,425.25,12
20170301|2016-09-28 08:30,28,425.5,428.5,425,426.75,753
20170301|2016-09-28 09:00,28,427,428.25,425.75,426,889
20170301|2016-09-28 09:30,28,426,427.5,425.75,426.25,591
20170301|2016-09-28 10:00,28,426.75,427.25,425.25,426.5,358
20170301|2016-09-28 10:30,28,426.75,427.5,426.5,426.75,201
20170301|2016-09-28 11:00,28,426.75,426.75,423.75,424,282
20170301|2016-09-28 11:30,28,424.25,426.25,424.25,425.75,169
20170301|2016-09-28 12:00,28,426,426,424.75,425.75,166
20170301|2016-09-28 12:30,28,426,426.25,424.5,425,153
20170301|2016-09-28 13:00,28,424.75,426.5,424.25,425.25,438
20170301|2016-09-28 19:00,29,424.75,425.25,424.75,425.25,21
20170301|2016-09-28 20:00,29,426,426.25,426,426,28
20170301|2016-09-28 20:30,29,426.25,426.25,426.25,426.25,4
20170301|2016-09-28 21:00,29,426.25,426.25,426.25,426.25,1
20170301|2016-09-28 21:30,29,427,427,426.75,426.75,7
20170301|2016-09-28 22:00,29,426.75,426.75,426.75,426.75,3
20170301|2016-09-29 00:30,29,427.25,427.25,427.25,427.25,2
20170301|2016-09-29 01:00,29,426.5,426.5,426.5,426.5,1
20170301|2016-09-29 01:30,29,426.75,426.75,426.75,426.75,3
20170301|2016-09-29 02:00,29,427,427.75,427,427.75,31
20170301|2016-09-29 02:30,29,428,429.5,428,428.5,39
20170301|2016-09-29 03:00,29,428.5,428.5,428.25,428.5,9
20170301|2016-09-29 03:30,29,428.5,428.75,428.5,428.75,13
20170301|2016-09-29 04:00,29,428.25,428.25,428.25,428.25,3
20170301|2016-09-29 04:30,29,428.75,428.75,428,428.25,7
20170301|2016-09-29 05:00,29,428,428.25,428,428.25,25
20170301|2016-09-29 05:30,29,428,428.25,428,428.25,8
20170301|2016-09-29 06:00,29,428.25,428.5,428.25,428.5,31
20170301|2016-09-29 06:30,29,428.5,428.5,428.25,428.5,54
20170301|2016-09-29 07:00,29,428.25,428.25,428,428,11
20170301|2016-09-29 07:30,29,427.5,428,427.5,428,3
20170301|2016-09-29 08:30,29,427.5,428.25,424.25,424.5,499
20170301|2016-09-29 09:00,29,424.5,425.5,423.5,423.5,478
20170301|2016-09-29 09:30,29,423.75,423.75,420.75,421.25,947
20170301|2016-09-29 10:00,29,421.5,422.25,420.75,422.25,477
20170301|2016-09-29 10:30,29,422.25,422.5,421,421.25,360
20170301|2016-09-29 11:00,29,421.25,422.75,421.25,422.75,216
20170301|2016-09-29 11:30,29,422.75,424.75,422.75,424.5,287
20170301|2016-09-29 12:00,29,424.5,424.75,424,424.25,162
20170301|2016-09-29 12:30,29,424.25,424.5,422,422.25,364
20170301|2016-09-29 13:00,29,422,422.25,421.5,422.25,551
20170301|2016-09-29 19:00,30,421,421.75,421,421.75,4
20170301|2016-09-29 20:00,30,421.5,421.5,421.5,421.5,2
20170301|2016-09-29 21:00,30,422.25,422.25,422.25,422.25,7
20170301|2016-09-29 21:30,30,421.5,421.5,421.5,421.5,2
20170301|2016-09-29 22:00,30,422,422.5,421.75,422.25,32
20170301|2016-09-29 23:30,30,422.25,422.25,422.25,422.25,2
20170301|2016-09-30 00:00,30,422,422,422,422,1
20170301|2016-09-30 00:30,30,421.5,421.75,421.5,421.75,7
20170301|2016-09-30 01:00,30,421.75,421.75,421.75,421.75,1
20170301|2016-09-30 01:30,30,421.75,421.75,421.75,421.75,11
20170301|2016-09-30 02:00,30,422,422.75,421.75,422,27
20170301|2016-09-30 02:30,30,422,422,421.25,421.25,6
20170301|2016-09-30 03:00,30,421.25,421.25,420.75,420.75,15
20170301|2016-09-30 03:30,30,420.75,421,420.75,420.75,7
20170301|2016-09-30 04:30,30,420.75,420.75,420.5,420.5,64
20170301|2016-09-30 05:00,30,421,421.25,420.5,420.5,12
20170301|2016-09-30 05:30,30,420.5,420.75,420.5,420.5,34
20170301|2016-09-30 06:00,30,420.75,420.75,420.25,420.25,4
20170301|2016-09-30 06:30,30,420.5,420.5,419.75,420,18
20170301|2016-09-30 07:00,30,420.25,420.5,420,420.5,83
20170301|2016-09-30 07:30,30,420.25,420.5,419.5,420,119
20170301|2016-09-30 08:30,30,420.5,420.75,417.5,418,465
20170301|2016-09-30 09:00,30,417.75,417.75,415.25,416.25,735
20170301|2016-09-30 09:30,30,416.25,416.25,414.75,415.75,704
20170301|2016-09-30 10:00,30,415.75,416.5,415,416,191
20170301|2016-09-30 10:30,30,416,416.75,415.25,416,341
20170301|2016-09-30 11:00,30,416,420.5,413.25,420,2284
20170301|2016-09-30 11:30,30,420,423.75,419.75,422,1328
20170301|2016-09-30 12:00,30,421.75,425.75,421.5,422.75,738
20170301|2016-09-30 12:30,30,422.75,422.75,420.5,420.75,314
20170301|2016-09-30 13:00,30,420.75,425.25,420,424.5,2026
20170301|2016-10-02 19:00,3,422.5,422.75,420.75,420.75,19
20170301|2016-10-02 19:30,3,421,421.5,420.75,421.5,35
20170301|2016-10-02 20:00,3,421.5,422.75,421.5,422.25,37
20170301|2016-10-02 20:30,3,422,422,422,422,1
20170301|2016-10-02 21:30,3,421.75,421.75,421.75,421.75,2
20170301|2016-10-02 22:30,3,422.75,423.25,422.75,423.25,6
20170301|2016-10-02 23:00,3,423.25,423.25,423.25,423.25,1
20170301|2016-10-02 23:30,3,423,423,423,423,1
20170301|2016-10-03 00:30,3,423.5,423.5,423.5,423.5,2
20170301|2016-10-03 01:30,3,423,423,423,423,8
20170301|2016-10-03 02:00,3,423.5,423.5,422.75,422.75,23
20170301|2016-10-03 03:00,3,422.5,422.5,422.25,422.25,3
20170301|2016-10-03 03:30,3,422.5,423.75,422.25,423.5,20
20170301|2016-10-03 04:00,3,423.5,423.5,422.75,423.25,10
20170301|2016-10-03 04:30,3,423,423,422.75,422.75,3
20170301|2016-10-03 05:00,3,423,423.25,423,423.25,7
20170301|2016-10-03 05:30,3,423.25,423.25,423,423.25,8
20170301|2016-10-03 06:00,3,423,423,422,422,47
20170301|2016-10-03 06:30,3,421.75,422.25,421.75,422.25,24
20170301|2016-10-03 07:00,3,422.25,422.25,422,422,7
20170301|2016-10-03 07:30,3,421.75,422,421.75,422,17
20170301|2016-10-03 08:30,3,421.5,422.25,416.5,417.5,1057
20170301|2016-10-03 09:00,3,417.5,417.75,415.75,416.5,751
20170301|2016-10-03 09:30,3,416.5,418.25,415.75,416.5,579
20170301|2016-10-03 10:00,3,416.5,417.25,414.75,414.75,533
20170301|2016-10-03 10:30,3,414.75,417.75,413.75,417,1235
20170301|2016-10-03 11:00,3,417,419.25,416.5,418.5,375
20170301|2016-10-03 11:30,3,418.5,419.25,416.5,416.75,375
20170301|2016-10-03 12:00,3,416.75,418,416.25,416.5,201
20170301|2016-10-03 12:30,3,416.5,418.75,416.5,417.75,403
20170301|2016-10-03 13:00,3,417.75,418.75,416.25,417.25,1009
20170301|2016-10-03 19:00,4,418,418,417,417,33
20170301|2016-10-03 19:30,4,417.5,417.5,417.5,417.5,13
20170301|2016-10-03 21:30,4,416.75,416.75,416.5,416.75,3
20170301|2016-10-03 22:00,4,417,417,417,417,1
20170301|2016-10-03 23:30,4,417,417,416.5,416.5,8
20170301|2016-10-04 00:00,4,416.5,416.75,416.5,416.75,3
20170301|2016-10-04 01:00,4,416.75,416.75,416.75,416.75,10
20170301|2016-10-04 02:00,4,416.75,416.75,416.75,416.75,1
20170301|2016-10-04 02:30,4,416.5,416.75,416.5,416.5,12
20170301|2016-10-04 03:00,4,416.25,416.25,415.75,416,14
20170301|2016-10-04 03:30,4,416.5,416.5,416.5,416.5,4
20170301|2016-10-04 04:00,4,416.75,416.75,416.5,416.75,27
20170301|2016-10-04 04:30,4,416.75,416.75,416,416,72
20170301|2016-10-04 05:00,4,416.25,416.5,415.75,415.75,25
20170301|2016-10-04 05:30,4,415.75,416,415.75,415.75,31
20170301|2016-10-04 06:00,4,416,416,415.5,415.75,24
20170301|2016-10-04 06:30,4,415.5,416,415.5,416,51
20170301|2016-10-04 07:00,4,415.75,416,415.25,415.25,31
20170301|2016-10-04 07:30,4,415.25,415.75,415,415.75,28
20170301|2016-10-04 08:30,4,416,417.75,414.25,417.25,933
20170301|2016-10-04 09:00,4,417.25,419.25,416.75,419,535
20170301|2016-10-04 09:30,4,419.25,419.25,417,418,250
20170301|2016-10-04 10:00,4,418,418.5,417,418,304
20170301|2016-10-04 10:30,4,417.75,419,417.75,418.5,243
20170301|2016-10-04 11:00,4,418.75,419,417.75,418.75,269
20170301|2016-10-04 11:30,4,418.5,419.25,418,418,362
20170301|2016-10-04 12:00,4,418.25,418.5,416.75,417,268
20170301|2016-10-04 12:30,4,416.75,418,416.75,417,324
20170301|2016-10-04 13:00,4,417,418,415.75,416,528
20170301|2016-10-04 19:00,5,416.5,416.5,416.25,416.25,3
20170301|2016-10-04 19:30,5,416.25,416.5,416.25,416.25,43
20170301|2016-10-04 20:00,5,416.75,416.75,416,416,26
20170301|2016-10-04 20:30,5,416,416.5,416,416.5,3
20170301|2016-10-04 21:00,5,416.5,417.25,416.5,417.25,47
20170301|2016-10-04 22:00,5,417,417,416.75,416.75,21
20170301|2016-10-04 23:00,5,416.75,416.75,416.75,416.75,1
20170301|2016-10-05 00:00,5,417,417,417,417,10
20170301|2016-10-05 00:30,5,417,417,417,417,5
20170301|2016-10-05 01:00,5,417.25,417.25,417,417,7
20170301|2016-10-05 01:30,5,416.75,416.75,416.75,416.75,8
20170301|2016-10-05 02:00,5,416.75,417,416.75,417,2
20170301|2016-10-05 03:00,5,416.75,417.5,416.75,417.5,11
20170301|2016-10-05 03:30,5,417,417,416,416.25,23
20170301|2016-10-05 04:00,5,416,416,416,416,6
20170301|2016-10-05 04:30,5,416.25,416.5,416.25,416.5,3
20170301|2016-10-05 05:30,5,416.5,416.5,416.25,416.5,5
20170301|2016-10-05 06:00,5,416.25,416.25,416.25,416.25,1
20170301|2016-10-05 06:30,5,416,416.5,416,416.5,25
20170301|2016-10-05 07:00,5,415.75,416,415.5,415.5,7
20170301|2016-10-05 07:30,5,415.5,415.5,415,415.5,10
20170301|2016-10-05 08:30,5,415.5,416.5,413.5,413.5,668
20170301|2016-10-05 09:00,5,413.5,415.75,413.5,415.75,418
20170301|2016-10-05 09:30,5,415.5,424.5,415.25,424,1162
20170301|2016-10-05 10:00,5,424.25,426,422.75,425.75,905
20170301|2016-10-05 10:30,5,425.75,427.25,424.75,426.5,888
20170301|2016-10-05 11:00,5,426.5,428,426.25,427,513
20170301|2016-10-05 11:30,5,427,428,426.75,426.75,372
20170301|2016-10-05 12:00,5,426.75,427.25,426,426.75,476
20170301|2016-10-05 12:30,5,426.75,429,426.75,428,574
20170301|2016-10-05 13:00,5,428.25,428.75,425.25,426,903
20170301|2016-10-05 19:00,6,426.5,428.25,426.25,427,39
20170301|2016-10-05 19:30,6,427,427,427,427,5
20170301|2016-10-05 20:00,6,427,427.5,427,427.5,67
20170301|2016-10-05 20:30,6,427,427.5,426.75,426.75,12
20170301|2016-10-05 21:00,6,426.75,426.75,426.75,426.75,4
20170301|2016-10-05 21:30,6,427,427,427,427,12
20170301|2016-10-05 22:00,6,426.75,427.25,426.75,427.25,26
20170301|2016-10-05 22:30,6,427.5,427.5,427,427.5,10
20170301|2016-10-05 23:00,6,427.5,427.5,427.25,427.25,4
20170301|2016-10-05 23:30,6,427.75,427.75,427.75,427.75,3
20170301|2016-10-06 00:00,6,427.5,427.5,427.5,427.5,2
20170301|2016-10-06 00:30,6,427.5,427.5,427.5,427.5,4
20170301|2016-10-06 01:00,6,427.25,427.25,427.25,427.25,2
20170301|2016-10-06 01:30,6,427.75,428,427.75,428,4
20170301|2016-10-06 02:00,6,428.25,428.25,427.75,427.75,104
20170301|2016-10-06 02:30,6,427.75,427.75,426.75,427.25,14
20170301|2016-10-06 03:00,6,427.25,428,427,427,10
20170301|2016-10-06 03:30,6,427.5,427.75,427,427.75,3
20170301|2016-10-06 04:00,6,427.5,427.75,427.5,427.75,11
20170301|2016-10-06 04:30,6,427.5,427.5,427.5,427.5,6
20170301|2016-10-06 05:00,6,427.25,427.5,427.25,427.25,4
20170301|2016-10-06 05:30,6,427.25,428,427.25,427.5,14
20170301|2016-10-06 06:00,6,427.75,428.25,427.75,428.25,11
20170301|2016-10-06 06:30,6,428.25,428.25,427.75,427.75,15
20170301|2016-10-06 07:00,6,427.75,428,427.5,427.5,49
20170301|2016-10-06 07:30,6,428,428,427.5,427.5,6
20170301|2016-10-06 08:30,6,427.75,429.75,426.25,428.5,981
20170301|2016-10-06 09:00,6,428.25,428.25,423,423.75,715
20170301|2016-10-06 09:30,6,423.75,424.5,421.5,422.75,520
20170301|2016-10-06 10:00,6,422.75,423,419.25,420,1027
20170301|2016-10-06 10:30,6,420,420,416.25,417,1005
20170301|2016-10-06 11:00,6,417,417.5,414.75,415.5,1033
20170301|2016-10-06 11:30,6,415.5,417,415,416.5,462
20170301|2016-10-06 12:00,6,416,417,416,416.5,158
20170301|2016-10-06 12:30,6,416.5,416.75,415.75,416,271
20170301|2016-10-06 13:00,6,416,417.75,415.25,417.25,557
20170301|2016-10-06 19:00,7,418.25,418.75,418,418.5,7
20170301|2016-10-06 19:30,7,419,419.25,418.75,418.75,22
20170301|2016-10-06 20:00,7,418.5,418.5,418.5,418.5,3
20170301|2016-10-06 20:30,7,418.5,418.75,418.5,418.5,17
20170301|2016-10-06 21:00,7,418.75,419,418.5,419,78
20170301|2016-10-06 21:30,7,419,419.25,419,419,45
20170301|2016-10-06 22:30,7,419,419.5,419,419.5,26
20170301|2016-10-06 23:00,7,419.5,419.5,419.5,419.5,100
20170301|2016-10-06 23:30,7,419.5,419.5,419.5,419.5,4
20170301|2016-10-07 00:00,7,419.5,419.5,419.5,419.5,43
20170301|2016-10-07 00:30,7,419.5,419.75,419.5,419.75,5
20170301|2016-10-07 01:00,7,419.25,419.25,419.25,419.25,1
20170301|2016-10-07 01:30,7,419.5,419.5,419.5,419.5,2
20170301|2016-10-07 02:00,7,419.25,419.25,419.25,419.25,11
20170301|2016-10-07 02:30,7,418.5,418.5,418.25,418.25,4
20170301|2016-10-07 03:00,7,418.25,418.5,418.25,418.5,9
20170301|2016-10-07 03:30,7,418.75,419,418.75,419,6
20170301|2016-10-07 04:00,7,419,419.25,419,419,94
20170301|2016-10-07 04:30,7,418.75,418.75,418.5,418.5,7
20170301|2016-10-07 05:00,7,418.75,418.75,418.25,418.25,13
20170301|2016-10-07 05:30,7,418,418,418,418,4
20170301|2016-10-07 06:00,7,418.25,418.25,417.25,417.5,232
20170301|2016-10-07 06:30,7,417.5,417.5,417.5,417.5,6
20170301|2016-10-07 07:00,7,417.75,418,417.25,417.5,27
20170301|2016-10-07 07:30,7,417.75,418,417.5,417.5,13
20170301|2016-10-07 08:30,7,419.25,420.75,417,420.5,653
20170301|2016-10-07 09:00,7,420.5,421.5,418.25,419.5,589
20170301|2016-10-07 09:30,7,420,422,418.5,418.75,367
20170301|2016-10-07 10:00,7,418.75,419,416,417.25,544
20170301|2016-10-07 10:30,7,417,419,415.25,418.25,363
20170301|2016-10-07 11:00,7,418.25,419.25,417,417.75,84
20170301|2016-10-07 11:30,7,417.75,418.25,416.25,416.5,370
20170301|2016-10-07 12:00,7,416.5,416.5,415.75,416,123
20170301|2016-10-07 12:30,7,416,416.75,415.25,415.25,174
20170301|2016-10-07 13:00,7,415.25,415.75,414,414,741
20170301|2016-10-09 19:00,10,415.75,418,415.75,417,33
20170301|2016-10-09 19:30,10,418,418,417.25,417.5,17
20170301|2016-10-09 20:00,10,417.5,417.5,417.5,417.5,1
20170301|2016-10-09 20:30,10,417.75,417.75,417.75,417.75,1
20170301|2016-10-09 21:00,10,417.5,417.5,417.5,417.5,11
20170301|2016-10-09 21:30,10,417.5,417.5,417.25,417.25,5
20170301|2016-10-09 22:00,10,417.75,417.75,417.25,417.25,29
20170301|2016-10-09 22:30,10,417.25,417.5,417.25,417.5,10
20170301|2016-10-09 23:30,10,417.5,418,417.5,418,31
20170301|2016-10-10 00:00,10,418,418,418,418,12
20170301|2016-10-10 00:30,10,418,418,418,418,7
20170301|2016-10-10 01:00,10,418.25,418.5,418.25,418.5,26
20170301|2016-10-10 02:00,10,418.5,418.5,418.25,418.25,3
20170301|2016-10-10 02:30,10,418.75,419,418.5,418.5,21
20170301|2016-10-10 03:00,10,418.25,419,418.25,418.75,55
20170301|2016-10-10 03:30,10,418.75,419.25,418.75,419,85
20170301|2016-10-10 04:00,10,419.25,419.75,419.25,419.5,19
20170301|2016-10-10 04:30,10,420,420.25,419.75,420,14
20170301|2016-10-10 05:30,10,420.25,420.25,420.25,420.25,7
20170301|2016-10-10 06:00,10,420.25,420.25,418.25,418.25,89
20170301|2016-10-10 06:30,10,418.25,419,418.25,419,68
20170301|2016-10-10 07:00,10,418.5,418.5,418.5,418.5,2
20170301|2016-10-10 07:30,10,418.5,418.5,418.5,418.5,12
20170301|2016-10-10 08:30,10,418.75,422.75,418.25,422,1260
20170301|2016-10-10 09:00,10,422.25,424.5,422,423,1200
20170301|2016-10-10 09:30,10,422.75,424.25,420.75,420.75,442
20170301|2016-10-10 10:00,10,420.5,423.75,419.75,423.5,299
20170301|2016-10-10 10:30,10,423.75,424.25,422.25,423.5,239
20170301|2016-10-10 11:00,10,423.5,424,422.75,423.25,556
20170301|2016-10-10 11:30,10,423.5,424.25,422.25,423,247
20170301|2016-10-10 12:00,10,423,423,421.25,421.25,138
20170301|2016-10-10 12:30,10,421.25,422.75,421.25,422.75,304
20170301|2016-10-10 13:00,10,422.75,424.75,422.75,424.5,841
20170301|2016-10-10 19:00,11,423,425,422.75,425,79
20170301|2016-10-10 19:30,11,425,425.25,425,425.25,6
20170301|2016-10-10 20:00,11,425,425,424,424,13
20170301|2016-10-10 20:30,11,424.75,424.75,424.75,424.75,1
20170301|2016-10-10 21:00,11,424.75,425.25,424.5,425,33
20170301|2016-10-10 23:00,11,425,425,425,425,5
20170301|2016-10-10 23:30,11,425,425,424.75,424.75,3
20170301|2016-10-11 00:00,11,425,425,424.75,424.75,4
20170301|2016-10-11 02:00,11,424.5,424.5,424.5,424.5,1
20170301|2016-10-11 02:30,11,424.5,424.75,424.25,424.5,22
20170301|2016-10-11 03:00,11,424.25,424.25,424.25,424.25,7
20170301|2016-10-11 03:30,11,424.25,424.25,424.25,424.25,13
20170301|2016-10-11 04:00,11,424.25,424.25,423.75,424,6
20170301|2016-10-11 04:30,11,424,424.5,424,424.5,13
20170301|2016-10-11 05:00,11,424.5,424.75,424.5,424.75,2
20170301|2016-10-11 05:30,11,424.25,424.25,424,424,13
20170301|2016-10-11 06:00,11,423.75,423.75,423.75,423.75,8
20170301|2016-10-11 06:30,11,424,424,422.5,422.5,49
20170301|2016-10-11 07:00,11,422,423.25,421.75,423,79
20170301|2016-10-11 07:30,11,422.75,423.75,422.75,423.25,67
20170301|2016-10-11 08:30,11,421.75,424,421.5,423.5,453
20170301|2016-10-11 09:00,11,423.5,425.25,422.75,424,598
20170301|2016-10-11 09:30,11,424.25,424.75,422.5,423.75,621
20170301|2016-10-11 10:00,11,424,424.25,419.25,420.5,975
20170301|2016-10-11 10:30,11,420.75,423.25,420.75,422.75,474
20170301|2016-10-11 11:00,11,422.75,424.5,422.75,424.25,334
20170301|2016-10-11 11:30,11,424.5,425,424,424.5,283
20170301|2016-10-11 12:00,11,424.25,425.25,424.25,424.75,187
20170301|2016-10-11 12:30,11,424.75,426.5,424.75,426.25,390
20170301|2016-10-11 13:00,11,426.25,426.75,424,425,704
20170301|2016-10-11 19:00,12,423.75,423.75,421.75,423,19
20170301|2016-10-11 20:30,12,423.5,423.5,423.5,423.5,2
20170301|2016-10-11 21:00,12,423.75,423.75,423.75,423.75,22
20170301|2016-10-11 21:30,12,423.75,423.75,423.75,423.75,15
20170301|2016-10-11 22:00,12,423.75,423.75,423.75,423.75,20
20170301|2016-10-11 22:30,12,424,424,424,424,2
20170301|2016-10-11 23:00,12,423.75,423.75,423.75,423.75,8
20170301|2016-10-11 23:30,12,423.75,423.75,423.75,423.75,2
20170301|2016-10-12 00:00,12,423.75,423.75,423.25,423.25,3
20170301|2016-10-12 00:30,12,423.5,423.5,423.25,423.25,5
20170301|2016-10-12 02:00,12,422.5,422.5,422.5,422.5,5
20170301|2016-10-12 02:30,12,422.5,422.5,422.5,422.5,1
20170301|2016-10-12 03:00,12,422.25,422.25,422.25,422.25,40
20170301|2016-10-12 03:30,12,422.5,422.5,422.25,422.5,41
20170301|2016-10-12 04:00,12,422.75,423,422.75,423,5
20170301|2016-10-12 04:30,12,423,423,423,423,9
20170301|2016-10-12 05:00,12,422.75,422.75,422.75,422.75,5
20170301|2016-10-12 05:30,12,423,423,423,423,8
20170301|2016-10-12 06:00,12,423.25,423.75,423.25,423.75,7
20170301|2016-10-12 06:30,12,423.5,423.5,423.25,423.25,2
20170301|2016-10-12 07:00,12,423.25,423.75,423.25,423.25,22
20170301|2016-10-12 07:30,12,423.75,423.75,423.25,423.25,8
20170301|2016-10-12 08:30,12,423.5,426.25,423,424.5,1210
20170301|2016-10-12 09:00,12,424.25,425,423.25,423.5,413
20170301|2016-10-12 09:30,12,424,427.5,424,426.5,811
20170301|2016-10-12 10:00,12,426.75,427.5,426,426.75,518
20170301|2016-10-12 10:30,12,426.5,427.75,425,425.5,405
20170301|2016-10-12 11:00,12,425.25,431.75,423,427,2674
20170301|2016-10-12 11:30,12,427,427.75,421.75,422.75,1410
20170301|2016-10-12 12:00,12,422.5,424.25,419.5,420.25,759
20170301|2016-10-12 12:30,12,420.25,420.75,418.5,419,642
20170301|2016-10-12 13:00,12,419,419,415.5,415.75,1422
20170301|2016-10-12 19:00,13,415.5,417.5,415.5,417.5,23
20170301|2016-10-12 19:30,13,417.5,418,417.5,417.75,8
20170301|2016-10-12 20:00,13,418,418.5,417.75,417.75,7
20170301|2016-10-12 20:30,13,418,418,418,418,9
20170301|2016-10-12 21:00,13,417.75,417.75,417.75,417.75,27
20170301|2016-10-12 21:30,13,417.75,418,417.5,418,72
20170301|2016-10-12 22:00,13,418.25,418.25,418.25,418.25,1
20170301|2016-10-12 22:30,13,418.5,418.5,418.25,418.25,2
20170301|2016-10-13 00:30,13,418.25,418.25,418,418,8
20170301|2016-10-13 01:00,13,417.75,418,417.5,418,29
20170301|2016-10-13 01:30,13,418,418.5,418,418.5,6
20170301|2016-10-13 02:00,13,418.5,419.25,418.25,419.25,137
20170301|2016-10-13 02:30,13,419.5,419.5,419.5,419.5,1
20170301|2016-10-13 03:00,13,419.25,419.75,419.25,419.75,113
20170301|2016-10-13 03:30,13,419.5,420,419.25,419.5,45
20170301|2016-10-13 04:00,13,419.5,419.75,419.5,419.5,14
20170301|2016-10-13 04:30,13,419.75,419.75,419.25,419.5,147
20170301|2016-10-13 05:00,13,420,420,419.5,419.75,20
20170301|2016-10-13 05:30,13,419.5,419.75,419.5,419.75,28
20170301|2016-10-13 06:00,13,419.75,419.75,419.5,419.75,31
20170301|2016-10-13 06:30,13,419.5,420.75,419.5,420.75,24
20170301|2016-10-13 07:00,13,421.25,422.75,420.75,422.75,82
20170301|2016-10-13 07:30,13,422.75,422.75,421.25,421.25,48
20170301|2016-10-13 08:30,13,422,424.75,421,423.25,1091
20170301|2016-10-13 09:00,13,423.25,425.5,423,425.25,771
20170301|2016-10-13 09:30,13,425.5,428,425.25,426.25,1378
20170301|2016-10-13 10:00,13,426.5,427.25,424.5,427,566
20170301|2016-10-13 10:30,13,427.25,429,426.75,428.75,696
20170301|2016-10-13 11:00,13,428.75,430.75,428,428.25,662
20170301|2016-10-13 11:30,13,428.25,431,428.25,430.25,768
20170301|2016-10-13 12:00,13,430.25,433,430.25,431.25,1007
20170301|2016-10-13 12:30,13,431.75,432.25,430.75,432.25,287
20170301|2016-10-13 13:00,13,432,435.25,432,435,2102
20170301|2016-10-13 19:00,14,433.75,434.25,433,434,88
20170301|2016-10-13 19:30,14,434,434.25,433.75,433.75,35
20170301|2016-10-13 20:00,14,434,435.75,433.5,435.5,101
20170301|2016-10-13 20:30,14,435.75,437.75,435.75,437.75,113
20170301|2016-10-13 21:00,14,437.5,437.5,436.75,437.5,15
20170301|2016-10-13 21:30,14,437.75,437.75,437.25,437.25,53
20170301|2016-10-13 22:00,14,437.5,438,437.5,438,22
20170301|2016-10-13 22:30,14,437.25,438.75,437.25,438.5,85
20170301|2016-10-13 23:00,14,438.5,438.5,437.75,437.75,48
20170301|2016-10-13 23:30,14,437.25,437.25,437.25,437.25,2
20170301|2016-10-14 00:00,14,436.75,436.75,436.5,436.5,11
20170301|2016-10-14 00:30,14,436.5,439.25,436.5,439.25,122
20170301|2016-10-14 01:00,14,437.25,437.75,437,437.5,21
20170301|2016-10-14 01:30,14,437.5,437.75,437.5,437.75,14
20170301|2016-10-14 02:00,14,437.5,438.75,437.25,438.75,164
20170301|2016-10-14 02:30,14,438.75,439.25,438.75,439.25,102
20170301|2016-10-14 03:00,14,439.25,440,439.25,440,199
20170301|2016-10-14 03:30,14,440,441,439.25,439.5,463
20170301|2016-10-14 04:00,14,439.25,440.75,438.75,440.75,209
20170301|2016-10-14 04:30,14,440.5,441.25,440.25,440.75,107
20170301|2016-10-14 05:00,14,440.5,441.5,440.5,441.5,80
20170301|2016-10-14 05:30,14,441.25,441.75,440.5,440.5,38
20170301|2016-10-14 06:00,14,441,441,440,440,42
20170301|2016-10-14 06:30,14,440.5,440.5,439.25,440.25,51
20170301|2016-10-14 07:00,14,440.25,441.25,439.5,440.5,69
20170301|2016-10-14 07:30,14,440.75,441,439.25,439.25,58
20170301|2016-10-14 08:30,14,439.25,442,438,439.5,2059
20170301|2016-10-14 09:00,14,439.5,441.75,438,441.75,778
20170301|2016-10-14 09:30,14,441.75,444,441.25,442.25,1279
20170301|2016-10-14 10:00,14,442.5,443.25,438.75,440.75,1082
20170301|2016-10-14 10:30,14,440.75,442.75,440.5,441.75,604
20170301|2016-10-14 11:00,14,441.75,444.25,441.75,443.25,487
20170301|2016-10-14 11:30,14,443.5,445.25,443.5,443.75,965
20170301|2016-10-14 12:00,14,443.75,445.75,443,444.75,1177
20170301|2016-10-14 12:30,14,444.5,444.75,441.5,442.25,636
20170301|2016-10-14 13:00,14,442.25,442.25,437.5,438.5,1870
20170301|2016-10-16 19:00,17,437,439,435.75,439,201
20170301|2016-10-16 19:30,17,439,440.5,438.5,440.5,98
20170301|2016-10-16 20:00,17,440,440.25,438.5,438.5,20
20170301|2016-10-16 20:30,17,438.25,438.5,438.25,438.5,6
20170301|2016-10-16 21:00,17,438.5,438.5,438.5,438.5,2
20170301|2016-10-16 21:30,17,439,439,439,439,2
20170301|2016-10-16 22:00,17,439.75,439.75,439.75,439.75,12
20170301|2016-10-16 22:30,17,439.75,439.75,439.5,439.5,2
20170301|2016-10-16 23:00,17,439.5,439.5,439.25,439.25,4
20170301|2016-10-16 23:30,17,439.5,439.75,439.5,439.75,5
20170301|2016-10-17 00:00,17,439.25,439.5,439.25,439.5,4
20170301|2016-10-17 00:30,17,439.5,439.75,439.5,439.75,5
20170301|2016-10-17 01:00,17,440,440.75,439.75,440.25,87
20170301|2016-10-17 01:30,17,440,440,440,440,6
20170301|2016-10-17 02:00,17,440.25,440.5,440.25,440.25,6
20170301|2016-10-17 02:30,17,440.5,440.75,440.25,440.25,10
20170301|2016-10-17 03:00,17,440,440.5,440,440.5,19
20170301|2016-10-17 03:30,17,440.5,440.5,440.25,440.25,8
20170301|2016-10-17 04:00,17,440.25,440.25,439.75,440.25,119
20170301|2016-10-17 04:30,17,440.25,440.25,440,440,98
20170301|2016-10-17 05:00,17,440.25,440.25,440,440,51
20170301|2016-10-17 05:30,17,440.25,440.25,440,440.25,75
20170301|2016-10-17 06:00,17,441,441,440.5,440.75,30
20170301|2016-10-17 06:30,17,441,441,440.5,440.75,44
20170301|2016-10-17 07:00,17,440.75,442.5,440.75,442.25,70
20170301|2016-10-17 07:30,17,442.5,443,442,442.5,14
20170301|2016-10-17 08:30,17,443,443.25,437.25,438.25,1603
20170301|2016-10-17 09:00,17,438.25,439,434.5,438.5,1284
20170301|2016-10-17 09:30,17,438.25,440.25,437.25,440.25,463
20170301|2016-10-17 10:00,17,440.25,442,438.75,441.5,729
20170301|2016-10-17 10:30,17,441.25,442,440.75,441,225
20170301|2016-10-17 11:00,17,441,441.75,440,441.25,313
20170301|2016-10-17 11:30,17,441.5,442,440.75,441,421
20170301|2016-10-17 12:00,17,441.25,443,441,441.25,532
20170301|2016-10-17 12:30,17,441.5,442.25,440.25,442.25,434
20170301|2016-10-17 13:00,17,442.25,443.5,441,441,985
20170301|2016-10-17 19:00,18,442.5,443.75,442.5,443.5,90
20170301|2016-10-17 19:30,18,443.5,443.75,443.25,443.5,5
20170301|2016-10-17 20:00,18,443.5,443.5,443.5,443.5,5
20170301|2016-10-17 21:00,18,443.25,443.25,443.25,443.25,1
20170301|2016-10-17 21:30,18,443.5,443.5,443.5,443.5,5
20170301|2016-10-17 22:00,18,443.25,443.25,443.25,443.25,1
20170301|2016-10-17 22:30,18,443,443,443,443,1
20170301|2016-10-17 23:00,18,442.75,442.75,442.75,442.75,10
20170301|2016-10-18 00:00,18,442.5,442.5,442.5,442.5,1
20170301|2016-10-18 00:30,18,442.75,442.75,442.75,442.75,35
20170301|2016-10-18 01:00,18,442.25,442.25,442.25,442.25,36
20170301|2016-10-18 01:30,18,442.25,442.25,441.75,441.75,33
20170301|2016-10-18 02:00,18,441.75,441.75,441,441,13
20170301|2016-10-18 02:30,18,441.25,441.5,440.75,440.75,57
20170301|2016-10-18 03:00,18,440.5,440.5,440.25,440.25,4
20170301|2016-10-18 03:30,18,440.25,440.75,440.25,440.5,47
20170301|2016-10-18 04:00,18,440.5,440.5,440.5,440.5,7
20170301|2016-10-18 04:30,18,440,440,439.5,440,43
20170301|2016-10-18 05:00,18,439.75,440.25,439.75,440.25,16
20170301|2016-10-18 05:30,18,440.25,440.25,440,440,25
20170301|2016-10-18 06:00,18,440,440,438.5,438.75,81
20170301|2016-10-18 06:30,18,439,439.25,439,439,3
20170301|2016-10-18 07:00,18,438.5,439.5,437.75,438.75,74
20170301|2016-10-18 07:30,18,438.75,439,437.5,437.5,70
20170301|2016-10-18 08:30,18,437.25,440.75,436.75,439.25,1029
20170301|2016-10-18 09:00,18,439.25,440.75,438.25,438.75,512
20170301|2016-10-18 09:30,18,439,442,438.75,439.5,483
20170301|2016-10-18 10:00,18,439.5,441.5,438.5,440.75,467
20170301|2016-10-18 10:30,18,441,443.25,440.75,442.25,590
20170301|2016-10-18 11:00,18,442.25,443.25,441.5,442.75,310
20170301|2016-10-18 11:30,18,442.75,443.5,442.75,443.25,362
20170301|2016-10-18 12:00,18,443.25,443.25,441.5,441.5,397
20170301|2016-10-18 12:30,18,441.5,442,438.5,438.75,650
20170301|2016-10-18 13:00,18,439,440,438.75,439,564
20170301|2016-10-18 19:00,19,440.25,440.25,439.5,439.5,10
20170301|2016-10-18 19:30,19,440,440.5,440,440.5,12
20170301|2016-10-18 20:00,19,440.5,440.75,440,440,78
20170301|2016-10-18 20:30,19,440,440.75,440,440.75,30
20170301|2016-10-18 21:00,19,440.5,440.75,440,440.5,17
20170301|2016-10-18 21:30,19,440.5,440.5,440.5,440.5,6
20170301|2016-10-18 22:00,19,440,440.25,439.25,439.25,5
20170301|2016-10-18 22:30,19,439.75,439.75,439.75,439.75,3
20170301|2016-10-19 00:30,19,439.5,439.5,439.25,439.25,2
20170301|2016-10-19 01:00,19,439,439,438.75,439,40
20170301|2016-10-19 01:30,19,439.75,439.75,439.75,439.75,3
20170301|2016-10-19 02:00,19,439.5,439.5,438,438,157
20170301|2016-10-19 02:30,19,438,438.25,438,438,190
20170301|2016-10-19 03:00,19,438,438.25,438,438.25,10
20170301|2016-10-19 03:30,19,438,438,437.75,437.75,102
20170301|2016-10-19 04:00,19,437.75,438,437.5,437.75,289
20170301|2016-10-19 04:30,19,437.75,438.25,437.5,438.25,105
20170301|2016-10-19 05:00,19,438.25,438.25,437.75,437.75,7
20170301|2016-10-19 05:30,19,438,438,437.75,438,6
20170301|2016-10-19 06:00,19,438,438,437,437.5,31
20170301|2016-10-19 06:30,19,437.5,437.5,437,437,39
20170301|2016-10-19 07:00,19,437.25,437.5,436.5,436.5,66
20170301|2016-10-19 07:30,19,436.5,436.5,435.75,436,72
20170301|2016-10-19 08:30,19,436.75,439.25,433,438.25,1940
20170301|2016-10-19 09:00,19,438.25,439.5,436.75,439.25,1226
20170301|2016-10-19 09:30,19,439.25,439.5,438,439,296
20170301|2016-10-19 10:00,19,439.25,439.25,436.5,437.75,329
20170301|2016-10-19 10:30,19,437.75,439,437.25,438.5,366
20170301|2016-10-19 11:00,19,438.5,442.5,438.5,441.5,894
20170301|2016-10-19 11:30,19,441.5,442.25,440,441,755
20170301|2016-10-19 12:00,19,441.25,441.5,439,441,360
20170301|2016-10-19 12:30,19,441,441.25,440.5,440.5,383
20170301|2016-10-19 13:00,19,440.5,441.75,439.75,441.5,718
20170301|2016-10-19 19:00,20,440,440.75,440,440.25,40
20170301|2016-10-19 19:30,20,440.5,440.5,440.25,440.25,11
20170301|2016-10-19 20:00,20,440.25,440.75,440.25,440.5,31
20170301|2016-10-19 20:30,20,440.75,440.75,440.75,440.75,7
20170301|2016-10-19 21:00,20,441,441,441,441,27
20170301|2016-10-19 21:30,20,441.5,441.5,441.5,441.5,11
20170301|2016-10-19 22:00,20,441.25,441.25,441.25,441.25,7
20170301|2016-10-19 22:30,20,441.5,441.5,441.5,441.5,56
20170301|2016-10-19 23:00,20,441.75,441.75,441.25,441.25,26
20170301|2016-10-19 23:30,20,441,441,441,441,1
20170301|2016-10-20 01:00,20,441.5,441.75,441.5,441.75,9
20170301|2016-10-20 01:30,20,442,442.5,442,442,31
20170301|2016-10-20 02:00,20,442.25,442.5,442.25,442.5,17
20170301|2016-10-20 02:30,20,442.25,442.75,442,442.5,30
20170301|2016-10-20 03:00,20,442.5,442.5,442.25,442.25,17
20170301|2016-10-20 03:30,20,442.25,442.25,441.25,441.25,67
20170301|2016-10-20 04:00,20,441.25,441.5,440.75,441.5,87
20170301|2016-10-20 04:30,20,441,441.75,441,441.25,87
20170301|2016-10-20 05:00,20,441.25,441.75,441.25,441.25,34
20170301|2016-10-20 06:00,20,441.25,441.25,441,441,29
20170301|2016-10-20 06:30,20,441.25,441.25,440.5,440.5,44
20170301|2016-10-20 07:00,20,440.5,441.5,440.5,440.75,46
20170301|2016-10-20 07:30,20,440.75,441,440.5,440.5,20
20170301|2016-10-20 08:30,20,440.5,442.5,436.75,436.75,1211
20170301|2016-10-20 09:00,20,436.75,438,436,437.25,862
20170301|2016-10-20 09:30,20,437.25,438.25,436,438,677
20170301|2016-10-20 10:00,20,438,439.75,437.5,438,788
20170301|2016-10-20 10:30,20,438,438.25,437,437.5,261
20170301|2016-10-20 11:00,20,437.5,438.75,437.5,438.5,230
20170301|2016-10-20 11:30,20,438.25,438.75,437.75,437.75,249
20170301|2016-10-20 12:00,20,437.75,438.25,436.75,437,131
20170301|2016-10-20 12:30,20,437,437.5,437,437,310
20170301|2016-10-20 13:00,20,437,437.75,436,436,589
20170301|2016-10-20 19:00,21,437.5,437.5,436.75,436.75,153
20170301|2016-10-20 20:00,21,437.5,437.75,437.5,437.75,8
20170301|2016-10-20 21:00,21,437.25,437.25,437.25,437.25,30
20170301|2016-10-20 22:00,21,437.75,438,437.5,437.75,34
20170301|2016-10-20 22:30,21,437.5,437.5,437.5,437.5,36
20170301|2016-10-21 00:00,21,438.25,438.25,438,438,4
20170301|2016-10-21 01:30,21,437.75,437.75,437.75,437.75,10
20170301|2016-10-21 02:00,21,437.5,437.5,437.5,437.5,14
20170301|2016-10-21 02:30,21,437.5,437.5,437,437,17
20170301|2016-10-21 03:00,21,437,437,437,437,13
20170301|2016-10-21 03:30,21,437,437,437,437,15
20170301|2016-10-21 04:00,21,437,437.25,436.5,437.25,88
20170301|2016-10-21 04:30,21,437.25,438,437.25,438,19
20170301|2016-10-21 05:00,21,438,438,438,438,1
20170301|2016-10-21 05:30,21,437.75,437.75,437.75,437.75,19
20170301|2016-10-21 06:30,21,437.5,437.5,437.5,437.5,2
20170301|2016-10-21 07:00,21,437.5,437.75,437.25,437.25,32
20170301|2016-10-21 07:30,21,437.25,437.5,437,437.25,64
20170301|2016-10-21 08:30,21,438,438.25,436,437.75,445
20170301|2016-10-21 09:00,21,437.5,437.5,435.75,436.5,491
20170301|2016-10-21 09:30,21,436.25,437,434.5,434.5,572
20170301|2016-10-21 10:00,21,434.25,435,433.75,434.75,703
20170301|2016-10-21 10:30,21,434.75,435.75,434.75,435,639
20170301|2016-10-21 11:00,21,434.75,435.5,434.75,435,264
20170301|2016-10-21 11:30,21,435.25,436,435.25,435.25,346
20170301|2016-10-21 12:00,21,435.25,435.75,435,435,216
20170301|2016-10-21 12:30,21,435,435.25,434.25,434.5,163
20170301|2016-10-21 13:00,21,434.5,435.25,434.25,435,475
20170301|2016-10-23 19:00,24,435,435,432.25,433.75,112
20170301|2016-10-23 19:30,24,434.5,434.5,434.5,434.5,4
20170301|2016-10-23 20:00,24,434,434.5,433.75,434.5,13
20170301|2016-10-23 20:30,24,434.5,434.5,434.5,434.5,2
20170301|2016-10-23 21:00,24,434.25,434.25,434,434.25,8
20170301|2016-10-23 21:30,24,434.25,434.75,434.25,434.5,20
20170301|2016-10-23 22:00,24,434.75,434.75,434.75,434.75,6
20170301|2016-10-23 22:30,24,434.75,435.25,434.75,435.25,4
20170301|2016-10-23 23:00,24,435,435.25,435,435.25,6
20170301|2016-10-23 23:30,24,435,435.25,435,435.25,4
20170301|2016-10-24 00:00,24,435.25,435.25,435.25,435.25,4
20170301|2016-10-24 00:30,24,435.25,435.25,435.25,435.25,10
20170301|2016-10-24 01:00,24,435.5,435.75,435.5,435.75,7
20170301|2016-10-24 01:30,24,436,436,436,436,15
20170301|2016-10-24 02:00,24,436.25,436.5,436.25,436.5,5
20170301|2016-10-24 02:30,24,436.5,436.5,436,436,18
20170301|2016-10-24 03:00,24,436.5,437,436.5,436.75,10
20170301|2016-10-24 03:30,24,437,437.75,437,437.5,21
20170301|2016-10-24 04:00,24,437.25,437.5,437,437,115
20170301|2016-10-24 04:30,24,437,437.25,437,437.25,17
20170301|2016-10-24 05:00,24,437,437,434.75,435.25,207
20170301|2016-10-24 05:30,24,435.25,435.75,435.25,435.75,68
20170301|2016-10-24 06:00,24,435.5,435.5,435,435,23
20170301|2016-10-24 06:30,24,435.25,435.25,434.5,434.5,20
20170301|2016-10-24 07:00,24,434.5,434.75,434.5,434.75,19
20170301|2016-10-24 07:30,24,434.5,434.75,434.25,434.75,16
20170301|2016-10-24 08:30,24,434.75,436,429.5,430,1741
20170301|2016-10-24 09:00,24,430,430,427.5,427.75,1123
20170301|2016-10-24 09:30,24,427.75,428,424,425.75,1356
20170301|2016-10-24 10:00,24,425,425.25,424.25,425,651
20170301|2016-10-24 10:30,24,425.25,425.25,424,424.75,379
20170301|2016-10-24 11:00,24,424.75,425.25,423.25,423.5,575
20170301|2016-10-24 11:30,24,423.5,424.25,423,423.75,391
20170301|2016-10-24 12:00,24,423.25,424.75,422.75,424.25,699
20170301|2016-10-24 12:30,24,424.25,425,423.75,423.75,674
20170301|2016-10-24 13:00,24,423.75,426.25,423.5,425.75,1385
20170301|2016-10-24 19:00,25,425.5,426.25,425.5,425.75,137
20170301|2016-10-24 19:30,25,425.25,425.5,425,425,23
20170301|2016-10-24 20:00,25,425,425.5,424.75,424.75,35
20170301|2016-10-24 20:30,25,424.5,424.5,423.5,424,114
20170301|2016-10-24 21:00,25,424.25,424.75,424,424.5,109
20170301|2016-10-24 21:30,25,424,424.5,424,424.25,39
20170301|2016-10-24 22:00,25,424,424.5,424,424.25,32
20170301|2016-10-24 22:30,25,424.25,424.5,424.25,424.5,25
20170301|2016-10-24 23:00,25,424.5,424.5,424.25,424.25,15
20170301|2016-10-24 23:30,25,424.5,425,424.5,425,14
20170301|2016-10-25 00:00,25,425.25,426,425.25,426,8
20170301|2016-10-25 00:30,25,426,426,426,426,7
20170301|2016-10-25 01:00,25,425.5,426,425.5,426,6
20170301|2016-10-25 01:30,25,425.75,425.75,425.75,425.75,1
20170301|2016-10-25 02:00,25,425,425.5,425,425.5,2
20170301|2016-10-25 02:30,25,425.25,425.25,424.25,424.25,57
20170301|2016-10-25 03:00,25,424.25,424.25,423.5,424,80
20170301|2016-10-25 03:30,25,424,424.25,423.75,423.75,16
20170301|2016-10-25 04:00,25,423.75,423.75,423.5,423.5,22
20170301|2016-10-25 04:30,25,423.75,424.25,423.75,424,161
20170301|2016-10-25 05:00,25,424.25,424.25,424.25,424.25,33
20170301|2016-10-25 05:30,25,425,425,425,425,5
20170301|2016-10-25 06:00,25,425.25,425.75,425.25,425.5,34
20170301|2016-10-25 06:30,25,425.5,425.5,425.25,425.25,7
20170301|2016-10-25 07:00,25,425,425.5,424.5,424.75,102
20170301|2016-10-25 07:30,25,424.75,425.25,424.75,425,91
20170301|2016-10-25 08:30,25,425.75,427.25,423.5,426.25,1541
20170301|2016-10-25 09:00,25,426.5,427,422.75,423.5,585
20170301|2016-10-25 09:30,25,423.25,425.25,421.25,425,1438
20170301|2016-10-25 10:00,25,424.75,429,424.75,427.25,827
20170301|2016-10-25 10:30,25,427.5,427.5,425.5,426,374
20170301|2016-10-25 11:00,25,425.5,427,425.25,426.75,172
20170301|2016-10-25 11:30,25,426.75,427.25,426.25,426.25,201
20170301|2016-10-25 12:00,25,426.5,426.5,425,425.5,320
20170301|2016-10-25 12:30,25,425.5,425.75,423.75,424.5,357
20170301|2016-10-25 13:00,25,424.5,427.25,424.5,426.25,833
20170301|2016-10-25 19:00,26,426.5,426.5,425.5,425.75,31
20170301|2016-10-25 19:30,26,426.75,427.75,426.75,427.25,33
20170301|2016-10-25 20:00,26,427,427.5,427,427.25,9
20170301|2016-10-25 21:00,26,427.5,427.5,427.5,427.5,1
20170301|2016-10-25 21:30,26,427.75,427.75,427.75,427.75,1
20170301|2016-10-25 22:00,26,427.75,427.75,427.5,427.5,2
20170301|2016-10-25 22:30,26,427.75,428,427.75,428,6
20170301|2016-10-25 23:00,26,428.25,428.25,428.25,428.25,5
20170301|2016-10-25 23:30,26,428,428,427.5,427.5,3
20170301|2016-10-26 00:30,26,427.75,427.75,427.5,427.5,37
20170301|2016-10-26 01:00,26,428,429.25,428,429,99
20170301|2016-10-26 01:30,26,429,429.5,429,429.5,28
20170301|2016-10-26 02:00,26,430,430.75,429.75,430.25,111
20170301|2016-10-26 02:30,26,430,430,428.75,428.75,48
20170301|2016-10-26 03:00,26,429.25,429.75,428,428.75,60
20170301|2016-10-26 04:00,26,427.75,428,427.75,428,3
20170301|2016-10-26 04:30,26,428.75,428.75,427.75,428,103
20170301|2016-10-26 05:00,26,428,428,427.75,427.75,5
20170301|2016-10-26 06:00,26,428,428.75,428,428.75,8
20170301|2016-10-26 06:30,26,429,429.25,427.75,428.5,155
20170301|2016-10-26 07:00,26,428.25,428.25,427.75,428.25,9
20170301|2016-10-26 07:30,26,428.25,428.25,428,428,7
20170301|2016-10-26 08:30,26,428.75,429,424.5,426,1251
20170301|2016-10-26 09:00,26,426,430,426,429,614
20170301|2016-10-26 09:30,26,429.25,430.25,429,429.75,447
20170301|2016-10-26 10:00,26,429.75,433.75,429.5,432.75,1429
20170301|2016-10-26 10:30,26,432.5,434.5,432.25,432.75,752
20170301|2016-10-26 11:00,26,432.75,433.25,432.25,433.25,449
20170301|2016-10-26 11:30,26,433.5,434.25,432.25,432.25,463
20170301|2016-10-26 12:00,26,432.25,432.5,431.5,432.25,255
20170301|2016-10-26 12:30,26,432.25,433.5,432.25,433,375
20170301|2016-10-26 13:00,26,433,434.25,431,431.75,1852
20170301|2016-10-26 19:00,27,432,433,432,432.75,61
20170301|2016-10-26 19:30,27,433,433,433,433,9
20170301|2016-10-26 20:00,27,432.75,434.5,432.75,434.25,26
20170301|2016-10-26 20:30,27,434.25,435,434.25,435,102
20170301|2016-10-26 21:00,27,434.5,434.5,434.5,434.5,2
20170301|2016-10-26 21:30,27,434.75,434.75,434.25,434.5,11
20170301|2016-10-26 22:00,27,434.25,434.25,434,434,5
20170301|2016-10-26 22:30,27,433.75,433.75,433.75,433.75,25
20170301|2016-10-26 23:00,27,434,434,433.75,434,17
20170301|2016-10-26 23:30,27,433.75,433.75,433.5,433.5,10
20170301|2016-10-27 00:00,27,434,434,434,434,1
20170301|2016-10-27 01:00,27,433.75,433.75,433.75,433.75,3
20170301|2016-10-27 01:30,27,434,434.5,434,434.5,18
20170301|2016-10-27 02:00,27,434.5,434.75,434.25,434.25,46
20170301|2016-10-27 02:30,27,434.25,434.5,434,434,15
20170301|2016-10-27 03:00,27,433.75,434.75,433.75,434.75,45
20170301|2016-10-27 03:30,27,434.75,435,434.5,434.75,45
20170301|2016-10-27 04:00,27,434.5,434.75,434.5,434.75,8
20170301|2016-10-27 04:30,27,434.75,435.5,434.75,435.5,43
20170301|2016-10-27 05:00,27,435.75,435.75,435.25,435.5,58
20170301|2016-10-27 05:30,27,435.75,435.75,435.5,435.5,25
20170301|2016-10-27 06:00,27,435,435,434.25,434.5,16
20170301|2016-10-27 06:30,27,434.75,434.75,434.25,434.75,53
20170301|2016-10-27 07:00,27,434.5,434.5,432.75,432.75,162
20170301|2016-10-27 07:30,27,432.75,433.5,432.25,433.5,198
20170301|2016-10-27 08:30,27,433.25,435,431.25,431.75,1412
20170301|2016-10-27 09:00,27,431.75,435.5,431.75,435,557
20170301|2016-10-27 09:30,27,435,437.75,435,436.5,1400
20170301|2016-10-27 10:00,27,436.5,437.5,435.25,436.75,887
20170301|2016-10-27 10:30,27,436.75,437.5,435.75,435.75,364
20170301|2016-10-27 11:00,27,436,436,434,435.5,666
20170301|2016-10-27 11:30,27,435.5,436.25,434.5,434.75,182
20170301|2016-10-27 12:00,27,434.75,435.25,434,434,309
20170301|2016-10-27 12:30,27,434.25,434.25,433.5,434.25,347
20170301|2016-10-27 13:00,27,434.5,435.25,433,433.25,603
20170301|2016-10-27 19:00,28,435,436,434.25,436,96
20170301|2016-10-27 19:30,28,436,436,436,436,12
20170301|2016-10-27 20:30,28,436.25,436.75,436,436.25,62
20170301|2016-10-27 21:00,28,436.75,436.75,436.75,436.75,52
20170301|2016-10-27 21:30,28,436.75,436.75,435.25,435.25,40
20170301|2016-10-27 22:00,28,435.5,436,435.5,436,22
20170301|2016-10-27 22:30,28,435.75,435.75,435.5,435.75,11
20170301|2016-10-27 23:00,28,435.75,436,435.75,436,7
20170301|2016-10-27 23:30,28,436.25,436.5,436.25,436.5,59
20170301|2016-10-28 00:30,28,436.25,436.5,436,436.5,8
20170301|2016-10-28 01:00,28,435.75,436,435.75,436,2
20170301|2016-10-28 01:30,28,436,436,435.25,435.25,8
20170301|2016-10-28 02:00,28,435.5,435.5,435.5,435.5,1
20170301|2016-10-28 02:30,28,435.25,435.25,435,435.25,22
20170301|2016-10-28 03:00,28,435,435.25,434.75,434.75,8
20170301|2016-10-28 03:30,28,435,435,434.5,434.5,11
20170301|2016-10-28 04:00,28,434.5,434.5,434.25,434.25,15
20170301|2016-10-28 04:30,28,434.25,434.25,434.25,434.25,2
20170301|2016-10-28 05:00,28,434,434.25,432.75,433,83
20170301|2016-10-28 05:30,28,433,433.25,432.75,432.75,19
20170301|2016-10-28 06:00,28,433,433,433,433,2
20170301|2016-10-28 06:30,28,433.25,433.25,432.5,433,33
20170301|2016-10-28 07:00,28,433.5,433.5,433.5,433.5,6
20170301|2016-10-28 07:30,28,433.5,433.75,433,433.25,52
20170301|2016-10-28 08:30,28,432.25,433.25,429.5,431.25,1120
20170301|2016-10-28 09:00,28,431,432.25,430.25,430.75,338
20170301|2016-10-28 09:30,28,430.75,432,429.75,430.25,261
20170301|2016-10-28 10:00,28,430.25,430.75,427.5,429,667
20170301|2016-10-28 10:30,28,428.75,429.5,428.75,429,274
20170301|2016-10-28 11:00,28,429,429.75,429,429.25,122
20170301|2016-10-28 11:30,28,429.25,429.75,428.25,428.75,380
20170301|2016-10-28 12:00,28,429,430.25,428,428.5,542
20170301|2016-10-28 12:30,28,428.25,428.75,427.75,428.5,480
20170301|2016-10-28 13:00,28,428.5,429.25,427.5,429.25,1633
20170301|2016-10-30 19:00,31,430,431.25,429,429.25,102
20170301|2016-10-30 19:30,31,429.75,431,428.25,429.75,160
20170301|2016-10-30 20:00,31,429.5,429.5,428.75,429.5,109
20170301|2016-10-30 20:30,31,429.75,430.5,429.75,430.5,79
20170301|2016-10-30 21:00,31,430.5,430.5,430,430,39
20170301|2016-10-30 21:30,31,430,430,430,430,3
20170301|2016-10-30 22:00,31,430,430,430,430,2
20170301|2016-10-30 22:30,31,430.25,430.25,430.25,430.25,13
20170301|2016-10-30 23:00,31,430,430,430,430,2
20170301|2016-10-30 23:30,31,430.5,430.75,430.5,430.75,19
20170301|2016-10-31 00:00,31,430.5,430.5,430.5,430.5,8
20170301|2016-10-31 01:00,31,430.5,430.5,430.5,430.5,1
20170301|2016-10-31 01:30,31,430,430,429.5,429.5,25
20170301|2016-10-31 02:00,31,429.25,429.25,429.25,429.25,10
20170301|2016-10-31 02:30,31,429,429.25,429,429.25,15
20170301|2016-10-31 03:00,31,429.25,429.75,429.25,429.25,10
20170301|2016-10-31 03:30,31,429.5,430.5,429.5,430.5,125
20170301|2016-10-31 04:00,31,430.5,430.5,430.25,430.25,19
20170301|2016-10-31 04:30,31,430.25,430.5,430.25,430.25,145
20170301|2016-10-31 05:00,31,430.25,430.25,429.75,429.75,5
20170301|2016-10-31 05:30,31,429.75,429.75,429.5,429.5,2
20170301|2016-10-31 06:00,31,429.25,429.25,429.25,429.25,2
20170301|2016-10-31 06:30,31,429.25,429.5,429,429.5,24
20170301|2016-10-31 07:00,31,429.75,429.75,429.5,429.5,41
20170301|2016-10-31 07:30,31,429.75,429.75,429,429.5,17
20170301|2016-10-31 08:30,31,429.5,433.75,428.5,432.25,1889
20170301|2016-10-31 09:00,31,432.5,432.75,429.25,429.5,648
20170301|2016-10-31 09:30,31,429.25,432.75,429,432.5,670
20170301|2016-10-31 10:00,31,432.75,434,432.25,434,495
20170301|2016-10-31 10:30,31,434,434.75,433.25,434.25,402
20170301|2016-10-31 11:00,31,434.5,434.5,433,433.75,211
20170301|2016-10-31 11:30,31,434,435,432.5,432.5,438
20170301|2016-10-31 12:00,31,432.5,433,431.75,432,476
20170301|2016-10-31 12:30,31,431.75,434.25,431.25,433.75,1212
20170301|2016-10-31 13:00,31,433.75,434.25,431.5,432.5,1506
20170301|2016-10-31 19:00,1,432.75,434,432.75,434,49
20170301|2016-10-31 19:30,1,433.75,433.75,432,432,16
20170301|2016-10-31 20:00,1,432,432,431.5,431.5,13
20170301|2016-10-31 20:30,1,431.5,431.75,431.25,431.5,61
20170301|2016-10-31 21:00,1,432,433.25,431.5,433,115
20170301|2016-10-31 21:30,1,433.25,433.5,433,433.5,55
20170301|2016-10-31 22:00,1,433,433.5,433,433.25,31
20170301|2016-10-31 22:30,1,433.25,433.25,433,433,11
20170301|2016-10-31 23:30,1,433.25,433.25,433.25,433.25,2
20170301|2016-11-01 00:00,1,433.25,433.25,433,433,7
20170301|2016-11-01 00:30,1,433.25,433.75,433.25,433.75,55
20170301|2016-11-01 01:00,1,433.5,434.25,433.5,433.75,147
20170301|2016-11-01 01:30,1,433.5,433.5,433,433.25,23
20170301|2016-11-01 02:00,1,433.25,433.25,432.75,432.75,27
20170301|2016-11-01 02:30,1,433,433.25,433,433.25,8
20170301|2016-11-01 03:00,1,433.25,433.25,432.5,432.75,58
20170301|2016-11-01 03:30,1,432.25,432.75,432.25,432.5,15
20170301|2016-11-01 04:00,1,432.25,432.25,432.25,432.25,5
20170301|2016-11-01 04:30,1,432.5,432.5,431.75,432,113
20170301|2016-11-01 05:00,1,431.5,431.75,431.25,431.25,34
20170301|2016-11-01 05:30,1,431.5,432.5,431.5,432.5,43
20170301|2016-11-01 06:00,1,432,432,431.75,431.75,6
20170301|2016-11-01 06:30,1,431.75,432,431.75,431.75,12
20170301|2016-11-01 07:00,1,431.75,432,431.5,431.75,86
20170301|2016-11-01 07:30,1,431.75,432.25,431.5,431.75,153
20170301|2016-11-01 08:30,1,432.25,436,432,433.75,1442
20170301|2016-11-01 09:00,1,434,434,431,431.25,927
20170301|2016-11-01 09:30,1,431.25,434.25,430.5,433,621
20170301|2016-11-01 10:00,1,433.25,433.75,432,433,365
20170301|2016-11-01 10:30,1,432.75,433,431.25,431.75,581
20170301|2016-11-01 11:00,1,432,432,431,431.5,223
20170301|2016-11-01 11:30,1,431.25,431.5,429,430.75,567
20170301|2016-11-01 12:00,1,430.75,431.25,430,430.25,381
20170301|2016-11-01 12:30,1,430.25,430.75,429,429.5,800
20170301|2016-11-01 13:00,1,429.75,432,429.25,431,1953
20170301|2016-11-01 19:00,2,431.5,432.5,431.25,432.5,112
20170301|2016-11-01 19:30,2,432.5,434.75,432.5,434,186
20170301|2016-11-01 20:00,2,433.75,434,433.25,434,31
20170301|2016-11-01 20:30,2,433.25,433.75,432.75,432.75,30
20170301|2016-11-01 21:00,2,432.75,432.75,432.75,432.75,3
20170301|2016-11-01 22:00,2,433.25,433.25,433.25,433.25,9
20170301|2016-11-01 22:30,2,433.25,433.25,432.5,432.5,19
20170301|2016-11-01 23:00,2,432.5,432.5,431.75,432.25,19
20170301|2016-11-01 23:30,2,432.5,432.5,432.5,432.5,4
20170301|2016-11-02 00:00,2,432.75,432.75,432.75,432.75,1
20170301|2016-11-02 00:30,2,432.75,433,432.5,432.5,9
20170301|2016-11-02 01:00,2,432.25,432.25,432,432,3
20170301|2016-11-02 01:30,2,432,432.25,431.75,431.75,115
20170301|2016-11-02 02:00,2,431.75,431.75,431.5,431.75,17
20170301|2016-11-02 02:30,2,431.5,431.5,431.5,431.5,4
20170301|2016-11-02 03:00,2,431.5,431.5,431.5,431.5,2
20170301|2016-11-02 03:30,2,431.75,431.75,431.5,431.5,5
20170301|2016-11-02 04:00,2,432.5,432.75,432.25,432.25,14
20170301|2016-11-02 04:30,2,432.75,433,432.25,432.5,33
20170301|2016-11-02 05:00,2,432.25,432.5,432,432.5,117
20170301|2016-11-02 05:30,2,432.5,433,432.25,432.5,87
20170301|2016-11-02 06:00,2,432.75,432.75,432.75,432.75,19
20170301|2016-11-02 06:30,2,432.75,433,432.75,432.75,50
20170301|2016-11-02 07:00,2,433,433.5,433,433,116
20170301|2016-11-02 07:30,2,433.5,433.5,433,433.5,79
20170301|2016-11-02 08:30,2,433.75,437,433,435,3273
20170301|2016-11-02 09:00,2,434.75,435.75,430,430.5,1535
20170301|2016-11-02 09:30,2,430.5,433,429.25,431.75,1550
20170301|2016-11-02 10:00,2,431.5,434,431.5,433.5,548
20170301|2016-11-02 10:30,2,433.75,434,432,433.5,454
20170301|2016-11-02 11:00,2,433.75,434.25,432.5,433.5,632
20170301|2016-11-02 11:30,2,433.25,434,432.75,433,215
20170301|2016-11-02 12:00,2,432.75,433,431,431.5,403
20170301|2016-11-02 12:30,2,431.25,434,431,433.75,632
20170301|2016-11-02 13:00,2,433.75,435,433.25,434.25,1084
20170301|2016-11-02 19:00,3,434,435.25,434,435.25,67
20170301|2016-11-02 19:30,3,435,435,434.5,435,33
20170301|2016-11-02 20:00,3,435.25,435.5,435.25,435.25,8
20170301|2016-11-02 20:30,3,434.75,435.25,434.75,435,23
20170301|2016-11-02 21:00,3,435,435,433.75,433.75,15
20170301|2016-11-02 21:30,3,433.75,434,433.5,433.5,24
20170301|2016-11-02 22:00,3,433.75,434,433.75,434,9
20170301|2016-11-02 22:30,3,433.75,434,433.5,434,18
20170301|2016-11-02 23:30,3,434,434,434,434,1
20170301|2016-11-03 00:00,3,434,434,434,434,1
20170301|2016-11-03 00:30,3,434,434,434,434,1
20170301|2016-11-03 01:00,3,434,434,433,433,49
20170301|2016-11-03 01:30,3,433,434,433,434,47
20170301|2016-11-03 02:00,3,433.5,433.5,433.25,433.25,2
20170301|2016-11-03 03:00,3,433,433,433,433,2
20170301|2016-11-03 03:30,3,433.5,433.75,433.25,433.75,9
20170301|2016-11-03 04:00,3,433.75,433.75,433.75,433.75,1
20170301|2016-11-03 04:30,3,433.75,433.75,433.5,433.5,8
20170301|2016-11-03 05:00,3,433.5,434,433.25,433.5,74
20170301|2016-11-03 05:30,3,433.25,433.5,433,433.25,20
20170301|2016-11-03 06:00,3,433.5,433.5,432.75,432.75,17
20170301|2016-11-03 06:30,3,433.25,434,433.25,433.25,32
20170301|2016-11-03 07:00,3,433.25,433.5,432.5,432.5,42
20170301|2016-11-03 07:30,3,432.5,432.5,432,432.25,77
20170301|2016-11-03 08:30,3,432.25,434.75,431.25,433.25,1600
20170301|2016-11-03 09:00,3,433.25,435,432.25,435,533
20170301|2016-11-03 09:30,3,435,437,432.75,433.5,848
20170301|2016-11-03 10:00,3,433.5,433.5,431,432,533
20170301|2016-11-03 10:30,3,432.25,432.25,430.25,430.75,464
20170301|2016-11-03 11:00,3,431,431,427,428,1645
20170301|2016-11-03 11:30,3,428,429.5,427.75,429,1088
20170301|2016-11-03 12:00,3,429,430,428.25,428.25,465
20170301|2016-11-03 12:30,3,428,430.25,428,430,483
20170301|2016-11-03 13:00,3,430.25,431.25,428.75,431,1214
20170301|2016-11-03 19:00,4,431.25,431.25,429.5,429.5,208
20170301|2016-11-03 19:30,4,429.5,430,429.5,429.75,18
20170301|2016-11-03 20:00,4,429.5,429.75,429.5,429.5,12
20170301|2016-11-03 20:30,4,429.5,429.5,429,429,4
20170301|2016-11-03 21:00,4,429.25,429.5,429.25,429.25,17
20170301|2016-11-03 21:30,4,429,429.5,429,429.5,21
20170301|2016-11-03 22:00,4,429.5,429.5,429.5,429.5,2
20170301|2016-11-03 22:30,4,429.25,429.5,429.25,429.5,3
20170301|2016-11-03 23:30,4,429.5,429.5,429.5,429.5,4
20170301|2016-11-04 00:00,4,429.5,429.5,429.25,429.25,25
20170301|2016-11-04 00:30,4,429.25,429.5,429.25,429.5,5
20170301|2016-11-04 01:00,4,429.25,429.5,429.25,429.25,27
20170301|2016-11-04 01:30,4,429.25,429.25,429,429,41
20170301|2016-11-04 02:00,4,428.75,429.75,428.75,429.75,56
20170301|2016-11-04 02:30,4,430,430,430,430,1
20170301|2016-11-04 03:00,4,430.25,430.25,429,429,13
20170301|2016-11-04 03:30,4,429,429.25,429,429.25,57
20170301|2016-11-04 04:00,4,429.25,429.75,429.25,429.75,71
20170301|2016-11-04 04:30,4,429.75,429.75,429.5,429.75,87
20170301|2016-11-04 05:00,4,429.75,430.25,429.25,430,79
20170301|2016-11-04 05:30,4,430.25,430.5,430,430.5,162
20170301|2016-11-04 06:00,4,430.5,431,430,430.75,111
20170301|2016-11-04 06:30,4,430.5,430.5,430.25,430.25,26
20170301|2016-11-04 07:00,4,430.25,430.25,429,429.5,96
20170301|2016-11-04 07:30,4,429.25,429.75,429.25,429.75,48
20170301|2016-11-04 08:30,4,430.25,432.25,428.5,431.25,1379
20170301|2016-11-04 09:00,4,431.25,432.75,431,431,663
20170301|2016-11-04 09:30,4,431,432.5,430.5,430.5,295
20170301|2016-11-04 10:00,4,430.75,432,429.75,430.5,453
20170301|2016-11-04 10:30,4,430.5,431.5,430.25,430.25,278
20170301|2016-11-04 11:00,4,430,431,429.75,430.25,296
20170301|2016-11-04 11:30,4,430.25,430.25,429.5,430,180
20170301|2016-11-04 12:00,4,429.5,429.75,428.75,428.75,248
20170301|2016-11-04 12:30,4,428.75,429.75,428.75,429.5,323
20170301|2016-11-04 13:00,4,429.5,432.5,429.25,431.5,1174
20170301|2016-11-06 19:00,7,432,432.25,430.5,431.5,142
20170301|2016-11-06 19:30,7,431.25,431.25,431.25,431.25,4
20170301|2016-11-06 20:00,7,431.5,431.5,431.25,431.5,25
20170301|2016-11-06 21:00,7,431.5,431.5,431.25,431.5,54
20170301|2016-11-06 22:00,7,431.5,431.5,431.5,431.5,7
20170301|2016-11-06 22:30,7,431.5,431.75,431.25,431.75,29
20170301|2016-11-06 23:00,7,431.5,431.75,431.5,431.75,16
20170301|2016-11-06 23:30,7,431.75,432,431.75,432,69
20170301|2016-11-07 00:00,7,432,432.25,432,432.25,17
20170301|2016-11-07 00:30,7,432.25,432.25,432.25,432.25,2
20170301|2016-11-07 01:00,7,432.25,432.25,432.25,432.25,3
20170301|2016-11-07 01:30,7,432.25,432.5,432.25,432.25,30
20170301|2016-11-07 02:00,7,432.25,432.25,432,432,8
20170301|2016-11-07 02:30,7,432.25,432.25,432,432,23
20170301|2016-11-07 03:00,7,432,432.25,431.75,431.75,87
20170301|2016-11-07 03:30,7,431.75,432,431.25,431.75,157
20170301|2016-11-07 04:00,7,431.75,431.75,431.25,431.75,21
20170301|2016-11-07 04:30,7,432,432.25,431.5,431.5,78
20170301|2016-11-07 05:00,7,431.75,433.25,431.75,433.25,218
20170301|2016-11-07 05:30,7,433.25,433.25,433,433,24
20170301|2016-11-07 06:00,7,432.75,432.75,432.75,432.75,4
20170301|2016-11-07 06:30,7,432.75,433,432.75,433,21
20170301|2016-11-07 07:00,7,433,433,432.5,432.5,25
20170301|2016-11-07 07:30,7,432.5,432.75,432.5,432.5,20
20170301|2016-11-07 08:30,7,431.75,432,427.5,428,1399
20170301|2016-11-07 09:00,7,428.25,428.75,426.5,427.5,1538
20170301|2016-11-07 09:30,7,427.5,429.75,427.5,428.5,1215
20170301|2016-11-07 10:00,7,428.5,428.75,428,428,394
20170301|2016-11-07 10:30,7,428,428.25,427.5,427.5,260
20170301|2016-11-07 11:00,7,427.5,427.5,426.75,427,222
20170301|2016-11-07 11:30,7,427,427.5,426.25,427,304
20170301|2016-11-07 12:00,7,427,427.25,426.5,426.5,144
20170301|2016-11-07 12:30,7,426.5,426.75,424,424.25,1403
20170301|2016-11-07 13:00,7,424.25,429.25,424,428.25,2116
20170301|2016-11-07 19:00,8,428,428.5,426.5,427,168
20170301|2016-11-07 19:30,8,427,427,426.75,426.75,10
20170301|2016-11-07 20:00,8,426.75,426.75,425.75,426,55
20170301|2016-11-07 20:30,8,426,426.75,426,426.25,74
20170301|2016-11-07 21:00,8,426.25,426.75,426,426.75,26
20170301|2016-11-07 21:30,8,426.75,427,426.5,427,17
20170301|2016-11-07 22:00,8,427.25,427.25,427.25,427.25,5
20170301|2016-11-07 23:00,8,427.25,427.25,427.25,427.25,1
20170301|2016-11-07 23:30,8,427,427,426.25,426.25,11
20170301|2016-11-08 00:00,8,426.25,427.25,426.25,427.25,16
20170301|2016-11-08 00:30,8,426.75,427.25,426.75,427.25,35
20170301|2016-11-08 01:00,8,427.5,428.25,427.5,428.25,31
20170301|2016-11-08 01:30,8,428,428,427.75,427.75,37
20170301|2016-11-08 02:00,8,427.25,427.5,427.25,427.5,4
20170301|2016-11-08 02:30,8,428,428.75,427.75,428.5,19
20170301|2016-11-08 03:00,8,428.5,430,428.5,429.5,20
20170301|2016-11-08 03:30,8,429.5,429.75,429.5,429.5,4
20170301|2016-11-08 04:00,8,429.25,429.5,429.25,429.25,7
20170301|2016-11-08 04:30,8,429.25,429.5,428.75,428.75,56
20170301|2016-11-08 05:00,8,428.75,429,428.75,429,77
20170301|2016-11-08 05:30,8,429,429.5,428.75,428.75,90
20170301|2016-11-08 06:30,8,428.75,428.75,428.75,428.75,3
20170301|2016-11-08 07:00,8,429,429,428.5,428.5,59
20170301|2016-11-08 07:30,8,428.75,429.25,428.5,429.25,17
20170301|2016-11-08 08:30,8,428.25,432,427.75,429.75,3267
20170301|2016-11-08 09:00,8,429.75,431.5,429.25,430.75,1254
20170301|2016-11-08 09:30,8,430.5,431.5,430.25,431,837
20170301|2016-11-08 10:00,8,431.25,435,430.75,434,2211
20170301|2016-11-08 10:30,8,434,436,432.75,433,1269
20170301|2016-11-08 11:00,8,433,433.75,430,430.25,1495
20170301|2016-11-08 11:30,8,430.25,431.25,429.75,431,620
20170301|2016-11-08 12:00,8,431,431,429,429.5,505
20170301|2016-11-08 12:30,8,429.5,429.75,429,429,416
20170301|2016-11-08 13:00,8,429,432.5,428.75,431.25,2185
20170301|2016-11-08 19:00,9,432.75,433,431.25,431.5,109
20170301|2016-11-08 19:30,9,431.25,431.25,430.75,430.75,15
20170301|2016-11-08 20:00,9,430.5,431,430,430,48
20170301|2016-11-08 20:30,9,430,430,429,430,192
20170301|2016-11-08 21:00,9,429.5,429.5,427.5,427.75,174
20170301|2016-11-08 21:30,9,427.5,428.5,425.75,426,81
20170301|2016-11-08 22:00,9,426.25,428,426,428,91
20170301|2016-11-08 22:30,9,427.75,428.25,427,427.25,100
20170301|2016-11-08 23:00,9,427.25,429.75,427,429.75,71
20170301|2016-11-08 23:30,9,428.5,430,428.25,428.5,64
20170301|2016-11-09 00:00,9,428.5,428.75,428,428,50
20170301|2016-11-09 00:30,9,428.5,428.75,426.25,427.5,217
20170301|2016-11-09 01:00,9,428,428,427.5,427.75,18
20170301|2016-11-09 01:30,9,427.75,428,426.75,427.75,144
20170301|2016-11-09 02:00,9,427.75,428.75,427.75,428.75,44
20170301|2016-11-09 02:30,9,428.5,428.5,426.75,428,52
20170301|2016-11-09 03:00,9,428,428.25,428,428.25,3
20170301|2016-11-09 03:30,9,428.25,428.25,426.5,427.75,50
20170301|2016-11-09 04:00,9,427.5,427.5,427,427,30
20170301|2016-11-09 04:30,9,427.25,428.5,426.75,427.5,70
20170301|2016-11-09 05:00,9,427.75,428,427.25,427.75,68
20170301|2016-11-09 05:30,9,427.25,427.5,427.25,427.5,13
20170301|2016-11-09 06:00,9,427.25,427.75,427.25,427.75,33
20170301|2016-11-09 06:30,9,428,429.25,427.75,428.75,74
20170301|2016-11-09 07:00,9,429,429.25,428.5,428.5,61
20170301|2016-11-09 07:30,9,428.5,428.75,428,428.25,27
20170301|2016-11-09 08:30,9,428.5,432,428.5,431.25,1275
20170301|2016-11-09 09:00,9,431,432.5,429.75,431.5,978
20170301|2016-11-09 09:30,9,431.75,432.75,428.5,429,1083
20170301|2016-11-09 10:00,9,429,431.5,427,431.25,938
20170301|2016-11-09 10:30,9,431.25,432.25,429.75,430,814
20170301|2016-11-09 11:00,9,428.5,430,421,423.5,4589
20170301|2016-11-09 11:30,9,423.75,429,423.5,429,1442
20170301|2016-11-09 12:00,9,429,429.25,426,426.5,570
20170301|2016-11-09 12:30,9,426.5,427.5,426,427.25,473
20170301|2016-11-09 13:00,9,427.25,428.25,423.5,424.75,2680
20170301|2016-11-09 19:00,10,426,427,425.5,426.25,186
20170301|2016-11-09 19:30,10,426.5,426.75,426,426.25,12
20170301|2016-11-09 20:00,10,426.25,426.5,426.25,426.5,23
20170301|2016-11-09 20:30,10,426.5,428.25,426.5,428,84
20170301|2016-11-09 21:00,10,427.75,427.75,427.25,427.25,14
20170301|2016-11-09 21:30,10,427.5,428.25,427.5,428.25,53
20170301|2016-11-09 22:00,10,427.5,427.75,427,427,54
20170301|2016-11-09 22:30,10,427,427.5,427,427.5,21
20170301|2016-11-09 23:00,10,427.25,427.25,427,427.25,37
20170301|2016-11-09 23:30,10,428.25,428.5,428,428,29
20170301|2016-11-10 00:00,10,428.25,428.5,428,428.25,44
20170301|2016-11-10 00:30,10,428.25,429.5,428.25,429.5,327
20170301|2016-11-10 01:00,10,429.5,432.25,429.5,431,1159
20170301|2016-11-10 01:30,10,430.25,431,430.25,430.75,27
20170301|2016-11-10 02:00,10,431,431,429.25,429.25,134
20170301|2016-11-10 02:30,10,429.75,430,429.75,429.75,16
20170301|2016-11-10 03:00,10,429.75,430.5,429.5,430.5,63
20170301|2016-11-10 03:30,10,430.5,430.5,429.25,429.75,145
20170301|2016-11-10 04:00,10,429.5,429.5,429.25,429.5,14
20170301|2016-11-10 04:30,10,429.5,429.5,428.75,428.75,88
20170301|2016-11-10 05:00,10,428.75,429,428.25,428.5,57
20170301|2016-11-10 05:30,10,428.75,429.25,428.75,429.25,129
20170301|2016-11-10 06:00,10,429.75,430.25,429,429,290
20170301|2016-11-10 06:30,10,429,429.25,428.25,428.25,90
20170301|2016-11-10 07:00,10,428.25,428.25,427.25,428,209
20170301|2016-11-10 07:30,10,428,428,426.75,427.25,376
20170301|2016-11-10 08:30,10,427,429.5,421.75,422.25,3997
20170301|2016-11-10 09:00,10,422.25,423,420.25,421.75,1998
20170301|2016-11-10 09:30,10,421.75,424.5,419.5,424.25,1795
20170301|2016-11-10 10:00,10,424.5,425.5,421.75,422.25,1291
20170301|2016-11-10 10:30,10,422.25,423.75,422,423.75,1885
20170301|2016-11-10 11:00,10,423.75,424.5,422.25,422.5,780
20170301|2016-11-10 11:30,10,422.5,422.75,422,422,488
20170301|2016-11-10 12:00,10,422.25,422.75,421.5,421.75,253
20170301|2016-11-10 12:30,10,421.5,422.25,420.5,420.5,739
20170301|2016-11-10 13:00,10,420.5,423,419.75,422.25,2169
20170301|2016-11-10 19:00,11,422.75,425.5,422,424.5,440
20170301|2016-11-10 19:30,11,424.25,425,424.25,424.5,22
20170301|2016-11-10 20:00,11,424,424,423.5,423.75,22
20170301|2016-11-10 20:30,11,424.5,425,424.5,425,59
20170301|2016-11-10 21:00,11,424.5,425.5,424.5,424.75,85
20170301|2016-11-10 21:30,11,425,425,424.5,424.5,21
20170301|2016-11-10 22:00,11,424.25,424.5,424,424.5,7
20170301|2016-11-10 22:30,11,425,425,425,425,12
20170301|2016-11-10 23:00,11,424.75,424.75,424.75,424.75,5
20170301|2016-11-10 23:30,11,425.5,425.5,424.75,425,29
20170301|2016-11-11 00:00,11,425,425,424.5,425,11
20170301|2016-11-11 00:30,11,424.75,424.75,424.5,424.5,11
20170301|2016-11-11 01:00,11,424.5,424.5,424.5,424.5,1
20170301|2016-11-11 01:30,11,424.25,424.5,423.75,424,69
20170301|2016-11-11 02:00,11,424.5,424.5,424,424,7
20170301|2016-11-11 02:30,11,424.25,424.25,423.75,424,35
20170301|2016-11-11 03:00,11,424,424,423.25,423.25,33
20170301|2016-11-11 03:30,11,423.25,423.25,422.75,423,21
20170301|2016-11-11 04:00,11,423,423.25,422.75,423.25,24
20170301|2016-11-11 05:00,11,422.75,423,422,422.25,44
20170301|2016-11-11 05:30,11,422.25,422.5,422,422.5,106
20170301|2016-11-11 06:00,11,422.5,422.75,422.5,422.5,23
20170301|2016-11-11 06:30,11,423,423.25,423,423,51
20170301|2016-11-11 07:00,11,423.25,425,423.25,424.75,287
20170301|2016-11-11 07:30,11,424.5,425,424,424.25,109
20170301|2016-11-11 08:30,11,424.75,424.75,419.25,422.25,3189
20170301|2016-11-11 09:00,11,422.5,422.75,419.5,420.25,1608
20170301|2016-11-11 09:30,11,420.25,422.75,419.25,422.5,1434
20170301|2016-11-11 10:00,11,422.25,423,421,421.25,827
20170301|2016-11-11 10:30,11,421.5,421.5,419.5,421,920
20170301|2016-11-11 11:00,11,421,421.5,420,420,469
20170301|2016-11-11 11:30,11,420,420.5,419.75,420,428
20170301|2016-11-11 12:00,11,420,421,419.75,419.75,396
20170301|2016-11-11 12:30,11,419.75,420.25,419.5,419.75,354
20170301|2016-11-11 13:00,11,419.75,422.25,419.5,422.25,1305
20170301|2016-11-13 19:00,14,421.5,422.5,421,421.5,119
20170301|2016-11-13 19:30,14,421.75,421.75,421.75,421.75,7
20170301|2016-11-13 20:00,14,421.75,422.5,421.5,421.5,74
20170301|2016-11-13 20:30,14,421.75,421.75,420.5,421,56
20170301|2016-11-13 21:00,14,421.25,421.25,419.75,419.75,105
20170301|2016-11-13 21:30,14,420.25,420.25,420,420,14
20170301|2016-11-13 22:00,14,420.5,420.5,420,420,4
20170301|2016-11-13 22:30,14,420.25,421,420.25,420.75,22
20170301|2016-11-13 23:00,14,420.75,420.75,420.25,420.25,13
20170301|2016-11-13 23:30,14,420.5,420.5,420.5,420.5,1
20170301|2016-11-14 00:00,14,420.75,420.75,420.5,420.5,4
20170301|2016-11-14 00:30,14,420.75,420.75,420.75,420.75,4
20170301|2016-11-14 01:00,14,420.75,421,420.75,420.75,14
20170301|2016-11-14 01:30,14,420.5,420.75,420.25,420.25,26
20170301|2016-11-14 02:00,14,420.25,421,419.75,420.5,249
20170301|2016-11-14 02:30,14,421,421.25,420.75,420.75,75
20170301|2016-11-14 03:00,14,420.5,420.75,420,420,41
20170301|2016-11-14 03:30,14,420,420.5,419.75,420,46
20170301|2016-11-14 04:00,14,419.5,419.75,419,419,91
20170301|2016-11-14 04:30,14,419,419,418,418,387
20170301|2016-11-14 05:00,14,418,418,417,417,478
20170301|2016-11-14 05:30,14,417.25,417.75,416.5,416.75,150
20170301|2016-11-14 06:00,14,416.5,417.25,416.5,416.75,144
20170301|2016-11-14 06:30,14,417,417,416.25,416.5,165
20170301|2016-11-14 07:00,14,416.5,418,416.5,417.75,183
20170301|2016-11-14 07:30,14,418,418.5,417.75,417.75,164
20170301|2016-11-14 08:30,14,417.75,417.75,415.25,416.5,3632
20170301|2016-11-14 09:00,14,416.5,417.25,415.25,415.5,2026
20170301|2016-11-14 09:30,14,415.25,415.75,412.75,414.5,5432
20170301|2016-11-14 10:00,14,414.5,416.5,413.5,415,1523
20170301|2016-11-14 10:30,14,415,415,413,414.5,1570
20170301|2016-11-14 11:00,14,414.25,414.75,413.25,414.25,1224
20170301|2016-11-14 11:30,14,414,414,413,413.25,1065
20170301|2016-11-14 12:00,14,413,414.25,413,413,859
20170301|2016-11-14 12:30,14,413,413.5,412,412.5,1229
20170301|2016-11-14 13:00,14,412.5,413.25,411.5,413.25,3152
20170301|2016-11-14 19:00,15,412.5,414,412,413.5,463
20170301|2016-11-14 19:30,15,413.5,413.5,413.25,413.25,28
20170301|2016-11-14 20:00,15,413.5,414,412.75,412.75,215
20170301|2016-11-14 20:30,15,412.75,412.75,412,412.25,117
20170301|2016-11-14 21:00,15,412,412,411.5,411.5,58
20170301|2016-11-14 21:30,15,411.75,411.75,411.5,411.5,28
20170301|2016-11-14 22:00,15,411.5,411.5,411.25,411.25,127
20170301|2016-11-14 22:30,15,411.25,411.75,411.25,411.5,86
20170301|2016-11-14 23:00,15,411.75,411.75,411.5,411.5,20
20170301|2016-11-14 23:30,15,411.5,411.75,411.5,411.75,12
20170301|2016-11-15 00:00,15,411.75,412,411.75,412,116
20170301|2016-11-15 00:30,15,412.25,412.5,412,412.25,30
20170301|2016-11-15 01:00,15,412.5,413,412.25,412.75,99
20170301|2016-11-15 01:30,15,412.75,413,412.75,413,33
20170301|2016-11-15 02:00,15,412.75,413.75,412.75,413.75,103
20170301|2016-11-15 02:30,15,413.75,414,413.5,414,167
20170301|2016-11-15 03:00,15,414,414,413.25,413.75,132
20170301|2016-11-15 03:30,15,413.75,414.5,413.5,414.5,137
20170301|2016-11-15 04:00,15,414.25,416,414.25,415.25,313
20170301|2016-11-15 04:30,15,415,415.5,414.5,414.75,206
20170301|2016-11-15 05:00,15,414.75,415,414.25,414.25,108
20170301|2016-11-15 05:30,15,414,414,413.5,413.75,203
20170301|2016-11-15 06:00,15,414,414.25,413.75,414.25,93
20170301|2016-11-15 06:30,15,414,414.25,413.75,414,93
20170301|2016-11-15 07:00,15,414.25,416.5,414,415.5,830
20170301|2016-11-15 07:30,15,415.5,415.75,414.75,415.25,321
20170301|2016-11-15 08:30,15,415.25,417,413.75,416.25,3319
20170301|2016-11-15 09:00,15,416,416.75,414.5,415,1417
20170301|2016-11-15 09:30,15,415,416.5,414,416.5,1808
20170301|2016-11-15 10:00,15,416.5,417,416,416.25,1035
20170301|2016-11-15 10:30,15,416.25,417.5,415.5,417.25,1539
20170301|2016-11-15 11:00,15,417.25,420.5,416.5,417.25,3862
20170301|2016-11-15 11:30,15,417.75,418.5,417.25,418.25,883
20170301|2016-11-15 12:00,15,418.25,419,417.5,418.5,921
20170301|2016-11-15 12:30,15,418.5,418.5,416.5,417.5,971
20170301|2016-11-15 13:00,15,417.75,419.25,417,419,2213
20170301|2016-11-15 19:00,16,419,419.5,418,418.25,850
20170301|2016-11-15 19:30,16,418.25,418.25,416.75,417,142
20170301|2016-11-15 20:00,16,417,417.75,416.75,417.25,216
20170301|2016-11-15 20:30,16,417.5,418,417.25,418,72
20170301|2016-11-15 21:00,16,418,418.25,418,418.25,169
20170301|2016-11-15 21:30,16,418.25,418.5,418.25,418.25,40
20170301|2016-11-15 22:00,16,418.25,418.25,418,418,28
20170301|2016-11-15 22:30,16,418.25,418.25,418,418.25,102
20170301|2016-11-15 23:00,16,418.5,418.5,418.5,418.5,2
20170301|2016-11-15 23:30,16,418.5,418.5,418.25,418.25,41
20170301|2016-11-16 00:00,16,418.25,419,418.25,419,54
20170301|2016-11-16 00:30,16,418.75,419,418.5,419,59
20170301|2016-11-16 01:00,16,419,420,419,419.5,185
20170301|2016-11-16 01:30,16,419.75,419.75,419.5,419.5,118
20170301|2016-11-16 02:00,16,419.75,419.75,419.5,419.5,75
20170301|2016-11-16 02:30,16,419.5,420,419.5,420,206
20170301|2016-11-16 03:00,16,419.75,419.75,419.5,419.5,105
20170301|2016-11-16 03:30,16,419.5,419.75,419.5,419.75,218
20170301|2016-11-16 04:00,16,419.5,419.75,419.25,419.25,41
20170301|2016-11-16 04:30,16,419.25,419.5,418.75,419,274
20170301|2016-11-16 05:00,16,419.25,419.25,418.5,418.75,81
20170301|2016-11-16 05:30,16,418.5,419,418.25,418.75,200
20170301|2016-11-16 06:00,16,418.75,419.25,418.5,418.5,237
20170301|2016-11-16 06:30,16,418.5,419.25,418.5,419.25,98
20170301|2016-11-16 07:00,16,418.75,419.25,418.25,418.25,82
20170301|2016-11-16 07:30,16,418.75,419.25,418.75,419.25,52
20170301|2016-11-16 08:30,16,418.75,419.75,416.75,417.5,3154
20170301|2016-11-16 09:00,16,417.25,420,416.75,418.5,1871
20170301|2016-11-16 09:30,16,418.5,419,415.25,415.5,1935
20170301|2016-11-16 10:00,16,415.75,419.25,415.5,419,1546
20170301|2016-11-16 10:30,16,419,419.5,417.25,417.75,1949
20170301|2016-11-16 11:00,16,417.75,417.75,415.5,415.5,1257
20170301|2016-11-16 11:30,16,415.5,416.5,415.25,415.25,982
20170301|2016-11-16 12:00,16,415.5,416.75,415.5,416.25,744
20170301|2016-11-16 12:30,16,416,416.25,414.5,414.75,1143
20170301|2016-11-16 13:00,16,414.5,416,413.75,414.25,2506
20170301|2016-11-16 19:00,17,414.5,416.5,414.5,416,584
20170301|2016-11-16 19:30,17,416.25,416.5,416.25,416.5,37
20170301|2016-11-16 20:00,17,416.25,416.5,415.5,415.5,78
20170301|2016-11-16 20:30,17,415.25,415.75,415.25,415.75,20
20170301|2016-11-16 21:00,17,415.5,415.5,415.5,415.5,32
20170301|2016-11-16 21:30,17,415.5,415.5,415.25,415.5,12
20170301|2016-11-16 22:00,17,415,415.25,415,415.25,11
20170301|2016-11-16 22:30,17,415.5,415.5,415.5,415.5,25
20170301|2016-11-16 23:00,17,415.5,415.5,415.25,415.25,14
20170301|2016-11-16 23:30,17,415.75,416,415.75,416,42
20170301|2016-11-17 00:00,17,416.25,416.25,415.75,415.75,73
20170301|2016-11-17 00:30,17,415.75,416.25,415.75,416.25,28
20170301|2016-11-17 01:00,17,416,417.25,415.75,417.25,340
20170301|2016-11-17 01:30,17,417.25,417.25,416.75,417,114
20170301|2016-11-17 02:00,17,417,417.25,417,417.25,41
20170301|2016-11-17 02:30,17,417,417.25,417,417,50
20170301|2016-11-17 03:00,17,417,417,416.25,416.75,91
20170301|2016-11-17 03:30,17,416.75,417,416.25,416.75,109
20170301|2016-11-17 04:00,17,416.5,417,416.25,416.75,53
20170301|2016-11-17 04:30,17,416.5,417,416.5,417,13
20170301|2016-11-17 05:00,17,417,417.25,416.5,416.75,119
20170301|2016-11-17 05:30,17,416.75,417.25,416.75,417,62
20170301|2016-11-17 06:00,17,417.25,417.25,416.75,417,59
20170301|2016-11-17 06:30,17,417,417.5,416.75,417.25,291
20170301|2016-11-17 07:00,17,417.25,417.5,416.5,416.5,144
20170301|2016-11-17 07:30,17,416.75,416.75,415.75,416.25,37
20170301|2016-11-17 08:30,17,416.25,417.25,414.5,414.5,2816
20170301|2016-11-17 09:00,17,414.5,415.75,414.5,415.25,1090
20170301|2016-11-17 09:30,17,415.25,416.5,414.75,416,910
20170301|2016-11-17 10:00,17,416,417.5,415,417.25,1263
20170301|2016-11-17 10:30,17,417.25,418.5,416.75,418.25,1390
20170301|2016-11-17 11:00,17,418,418.25,417.25,417.25,535
20170301|2016-11-17 11:30,17,417.25,419,417.25,418.75,1843
20170301|2016-11-17 12:00,17,418.75,422.75,418.5,420.75,4833
20170301|2016-11-17 12:30,17,420.75,421.25,420,421,1254
20170301|2016-11-17 13:00,17,421,422,419.5,420.5,2857
20170301|2016-11-17 19:00,18,419.5,420,418.75,419.25,220
20170301|2016-11-17 19:30,18,419.25,419.5,419,419.5,51
20170301|2016-11-17 20:00,18,419.25,419.5,418.5,418.75,137
20170301|2016-11-17 20:30,18,418.75,418.75,418,418.25,168
20170301|2016-11-17 21:00,18,418.25,418.5,418,418.25,54
20170301|2016-11-17 21:30,18,418.25,418.25,418,418,26
20170301|2016-11-17 22:00,18,418,418,417.5,417.75,87
20170301|2016-11-17 22:30,18,417.75,418.25,417.75,418,49
20170301|2016-11-17 23:00,18,418.25,418.25,418.25,418.25,1
20170301|2016-11-17 23:30,18,418,418.25,417.75,418,48
20170301|2016-11-18 00:00,18,418,418,418,418,54
20170301|2016-11-18 00:30,18,418.25,418.5,418.25,418.5,108
20170301|2016-11-18 01:00,18,418.5,419,418.25,418.25,82
20170301|2016-11-18 01:30,18,418.5,418.75,418.5,418.75,9
20170301|2016-11-18 02:00,18,419,419,417.25,417.5,250
20170301|2016-11-18 02:30,18,417.5,417.75,417.25,417.75,32
20170301|2016-11-18 03:00,18,417.5,417.5,417.5,417.5,12
20170301|2016-11-18 03:30,18,417.5,417.5,417,417.25,85
20170301|2016-11-18 04:00,18,417,417.5,416.75,417.5,105
20170301|2016-11-18 04:30,18,417.25,418,417.25,417.5,49
20170301|2016-11-18 05:00,18,417.75,417.75,417.25,417.5,35
20170301|2016-11-18 05:30,18,417.75,417.75,417.25,417.5,34
20170301|2016-11-18 06:00,18,417.75,417.75,417.25,417.25,67
20170301|2016-11-18 06:30,18,417.25,419,417.25,418.75,432
20170301|2016-11-18 07:00,18,418.75,419.25,418,418.5,169
20170301|2016-11-18 07:30,18,418.5,419.25,418.25,419,66
20170301|2016-11-18 08:30,18,418,425.5,417.5,425.25,5326
20170301|2016-11-18 09:00,18,425.25,426,424.25,424.25,2494
20170301|2016-11-18 09:30,18,424.25,427.5,424.25,425.25,3271
20170301|2016-11-18 10:00,18,425,426.25,425,425.25,816
20170301|2016-11-18 10:30,18,425.25,426.25,423,423.5,1634
20170301|2016-11-18 11:00,18,423.5,426,423.5,425.75,1134
20170301|2016-11-18 11:30,18,425.75,426,425.5,425.5,839
20170301|2016-11-18 12:00,18,425.5,425.5,424.5,425.5,981
20170301|2016-11-18 12:30,18,425.5,426,425.25,425.25,727
20170301|2016-11-18 13:00,18,425.25,426.25,424,424.25,3155
20170301|2016-11-20 19:00,21,425.75,429.75,425.75,428.5,1699
20170301|2016-11-20 19:30,21,428.5,428.75,427.25,427.25,284
20170301|2016-11-20 20:00,21,427.5,428,427.5,427.75,126
20170301|2016-11-20 20:30,21,427.75,428,427,427,97
20170301|2016-11-20 21:00,21,427,428,427,427.5,121
20170301|2016-11-20 21:30,21,427.5,427.75,427.25,427.75,11
20170301|2016-11-20 22:00,21,427.5,427.75,427.5,427.75,56
20170301|2016-11-20 22:30,21,428,428,427.75,427.75,75
20170301|2016-11-20 23:00,21,427.75,428.25,427.75,428,96
20170301|2016-11-20 23:30,21,428,428.5,427.75,427.75,47
20170301|2016-11-21 00:00,21,427.75,428.25,427.75,428,47
20170301|2016-11-21 00:30,21,428,428.5,428,428,87
20170301|2016-11-21 01:00,21,428.25,428.25,427.5,427.75,115
20170301|2016-11-21 01:30,21,427.75,428,427.5,427.75,137
20170301|2016-11-21 02:00,21,427.5,428,427.5,428,131
20170301|2016-11-21 02:30,21,427.75,427.75,427.5,427.5,63
20170301|2016-11-21 03:00,21,427.5,427.5,426.75,426.75,160
20170301|2016-11-21 03:30,21,426.75,427,426.25,426.25,250
20170301|2016-11-21 04:00,21,426.5,426.75,426.25,426.25,95
20170301|2016-11-21 04:30,21,426.5,426.75,426.5,426.5,186
20170301|2016-11-21 05:00,21,426.25,426.25,425.25,426,514
20170301|2016-11-21 05:30,21,426,426.5,426,426.25,88
20170301|2016-11-21 06:00,21,426,426.5,426,426.5,74
20170301|2016-11-21 06:30,21,426.25,426.5,425.75,426.5,236
20170301|2016-11-21 07:00,21,426.5,426.75,425.5,425.5,285
20170301|2016-11-21 07:30,21,425.25,426,425.25,425.5,92
20170301|2016-11-21 08:30,21,425.75,428.75,425.5,427.75,3158
20170301|2016-11-21 09:00,21,428,428.5,426.25,427.5,2180
20170301|2016-11-21 09:30,21,427.25,428,422,422.25,3112
20170301|2016-11-21 10:00,21,422.25,424.5,421.25,424,2874
20170301|2016-11-21 10:30,21,424,425,423,424,1690
20170301|2016-11-21 11:00,21,424,424.25,422.25,422.75,1861
20170301|2016-11-21 11:30,21,422.75,426.25,422.75,426,1391
20170301|2016-11-21 12:00,21,425.75,426.5,425.75,426.5,758
20170301|2016-11-21 12:30,21,426.25,427.25,426.25,426.5,976
20170301|2016-11-21 13:00,21,426.75,427.75,426.25,426.5,1515
20170301|2016-11-21 19:00,22,426,428,426,427.25,757
20170301|2016-11-21 19:30,22,427,427.25,426,426.5,130
20170301|2016-11-21 20:00,22,426.75,427,426.25,426.75,149
20170301|2016-11-21 20:30,22,426.75,427,426,426.25,72
20170301|2016-11-21 21:00,22,426.25,426.25,424.75,426,322
20170301|2016-11-21 21:30,22,426.25,427.25,426.25,427,83
20170301|2016-11-21 22:00,22,426.75,426.75,426,426.75,83
20170301|2016-11-21 22:30,22,427,428,426.5,427,320
20170301|2016-11-21 23:00,22,427.25,427.5,427.25,427.25,43
20170301|2016-11-21 23:30,22,427.5,428.25,427.5,427.5,230
20170301|2016-11-22 00:00,22,427.5,429.5,427.5,428.75,609
20170301|2016-11-22 00:30,22,429,429,428,428,134
20170301|2016-11-22 01:00,22,428,428.25,427.5,427.5,83
20170301|2016-11-22 01:30,22,427.5,427.75,427.5,427.75,10
20170301|2016-11-22 02:00,22,427.75,427.75,426.25,426.5,115
20170301|2016-11-22 02:30,22,426.25,427.5,426.25,427.5,111
20170301|2016-11-22 03:00,22,427.25,427.25,426.25,426.75,84
20170301|2016-11-22 03:30,22,426.75,427.25,426.25,426.75,146
20170301|2016-11-22 04:00,22,427,427,425.75,426,181
20170301|2016-11-22 04:30,22,425.75,426.25,425.75,426,59
20170301|2016-11-22 05:00,22,426,426.25,426,426,41
20170301|2016-11-22 05:30,22,426,426.25,425.75,425.75,58
20170301|2016-11-22 06:00,22,425.75,426,424.25,424.75,326
20170301|2016-11-22 06:30,22,424.5,425.75,424.25,424.75,421
20170301|2016-11-22 07:00,22,424.75,429.75,422,425.25,2456
20170301|2016-11-22 07:30,22,425.5,425.75,424,424.5,339
20170301|2016-11-22 08:30,22,423.75,429.25,423.75,426.5,4426
20170301|2016-11-22 09:00,22,426.25,427.25,425,425.25,2172
20170301|2016-11-22 09:30,22,425,427,424.25,427,1846
20170301|2016-11-22 10:00,22,427,429,427,428.75,1690
20170301|2016-11-22 10:30,22,428.75,429.5,427.75,427.75,1714
20170301|2016-11-22 11:00,22,428,428.75,426,427.5,1975
20170301|2016-11-22 11:30,22,427.75,428.5,427,427.25,1257
20170301|2016-11-22 12:00,22,427.5,428.5,427.25,428.25,682
20170301|2016-11-22 12:30,22,428.25,429,427.75,428.25,1285
20170301|2016-11-22 13:00,22,428.25,428.5,426,428,2766
20170301|2016-11-22 19:00,23,427.25,427.75,426.25,427.75,590
20170301|2016-11-22 19:30,23,427.75,427.75,426.5,426.5,149
20170301|2016-11-22 20:00,23,426.5,427,426.5,426.75,53
20170301|2016-11-22 20:30,23,426.75,427,426.75,427,54
20170301|2016-11-22 21:00,23,426.75,427.5,426.5,427,647
20170301|2016-11-22 21:30,23,427,427.5,427,427.25,335
20170301|2016-11-22 22:00,23,427.25,427.25,427,427,25
20170301|2016-11-22 22:30,23,427,427,426.5,426.5,34
20170301|2016-11-22 23:00,23,426.5,426.5,425.25,425.75,263
20170301|2016-11-22 23:30,23,425.75,425.75,425.5,425.75,63
20170301|2016-11-23 00:00,23,425.5,425.5,424.25,424.25,376
20170301|2016-11-23 00:30,23,424.25,424.5,424,424,195
20170301|2016-11-23 01:00,23,424,424.25,424,424,127
20170301|2016-11-23 01:30,23,424,424,423.75,424,136
20170301|2016-11-23 02:00,23,423.75,424.25,423.5,423.5,1138
20170301|2016-11-23 02:30,23,423.5,423.75,423.25,423.5,351
20170301|2016-11-23 03:00,23,423.25,423.75,423.25,423.25,366
20170301|2016-11-23 03:30,23,423.25,423.75,423,423.75,293
20170301|2016-11-23 04:00,23,423.75,424,423.25,423.75,331
20170301|2016-11-23 04:30,23,423.75,424,423.75,423.75,211
20170301|2016-11-23 05:00,23,423.75,424,423,423.25,494
20170301|2016-11-23 05:30,23,423,423.5,423,423.25,106
20170301|2016-11-23 06:00,23,423,423.5,423,423.25,112
20170301|2016-11-23 06:30,23,423.5,423.75,423.25,423.5,88
20170301|2016-11-23 07:00,23,423.5,423.5,422.75,423,490
20170301|2016-11-23 07:30,23,423,423.5,422,422,603
20170301|2016-11-23 08:30,23,421,422.75,417.5,421,13643
20170301|2016-11-23 09:00,23,421,421.75,419.75,421,3074
20170301|2016-11-23 09:30,23,420.75,423.75,420.75,422.5,5149
20170301|2016-11-23 10:00,23,422.5,422.75,421,421.75,1914
20170301|2016-11-23 10:30,23,421.5,423.75,421.5,422.25,2678
20170301|2016-11-23 11:00,23,422.25,424.75,422.25,424.5,2317
20170301|2016-11-23 11:30,23,424.5,424.75,423.5,424.25,1548
20170301|2016-11-23 12:00,23,424.25,424.75,423,423.25,1249
20170301|2016-11-23 12:30,23,423,424,422.75,423.75,1309
20170301|2016-11-23 13:00,23,423.75,424.5,423,424,2752
20170301|2016-11-25 08:30,25,424,427,422.75,424,7237
20170301|2016-11-25 09:00,25,424.25,426.5,424,424.25,2500
20170301|2016-11-25 09:30,25,424.25,424.75,421,421.75,2947
20170301|2016-11-25 10:00,25,421.5,423.25,420.25,420.75,2752
20170301|2016-11-25 10:30,25,420.5,421.75,420.5,421,1684
20170301|2016-11-25 11:00,25,420.75,422,420.75,421.5,1579
20170301|2016-11-25 11:30,25,421.5,423,418.5,419,3700
20170301|2016-11-25 12:00,25,419,420.25,418.5,418.5,991
20170301|2016-11-27 19:00,28,420.25,421.25,419.5,420.75,1268
20170301|2016-11-27 19:30,28,421,421.25,419,419.75,1007
20170301|2016-11-27 20:00,28,419.75,420,419.25,419.5,240
20170301|2016-11-27 20:30,28,419.5,420.5,419.25,420,561
20170301|2016-11-27 21:00,28,419.75,420,419.5,419.75,651
20170301|2016-11-27 21:30,28,419.75,420,419.5,419.75,391
20170301|2016-11-27 22:00,28,419.75,420,419.5,419.75,107
20170301|2016-11-27 22:30,28,419.5,419.5,419.25,419.5,100
20170301|2016-11-27 23:00,28,419.5,419.5,419.25,419.5,32
20170301|2016-11-27 23:30,28,419.5,420.5,419.25,420.5,387
20170301|2016-11-28 00:00,28,420.25,420.75,420,420.5,437
20170301|2016-11-28 00:30,28,420.5,421.25,420.5,420.75,834
20170301|2016-11-28 01:00,28,420.75,421,420.25,420.5,230
20170301|2016-11-28 01:30,28,420.5,420.75,419.75,420.25,381
20170301|2016-11-28 02:00,28,420.25,420.25,419.25,419.5,447
20170301|2016-11-28 02:30,28,419.5,419.5,418.75,418.75,233
20170301|2016-11-28 03:00,28,418.75,419.75,418.75,418.75,275
20170301|2016-11-28 03:30,28,419,419.5,418,418.75,454
20170301|2016-11-28 04:00,28,419,419,418.25,418.25,240
20170301|2016-11-28 04:30,28,418.25,418.25,415.75,416.5,2181
20170301|2016-11-28 05:00,28,416.75,417,416.25,416.25,499
20170301|2016-11-28 05:30,28,416.5,416.75,416,416.5,341
20170301|2016-11-28 06:00,28,416.25,417.5,415.75,417,490
20170301|2016-11-28 06:30,28,417.25,417.25,416,416.75,439
20170301|2016-11-28 07:00,28,416.75,418.25,415.5,416.5,972
20170301|2016-11-28 07:30,28,416.5,417,415.75,416,604
20170301|2016-11-28 08:30,28,416.25,416.75,414.25,414.5,12481
20170301|2016-11-28 09:00,28,414.5,419.25,414.25,418.25,8491
20170301|2016-11-28 09:30,28,418.25,419,415.75,416.75,5209
20170301|2016-11-28 10:00,28,416.75,418,416,417.25,1976
20170301|2016-11-28 10:30,28,417.25,418.25,416.75,417.5,1499
20170301|2016-11-28 11:00,28,417.25,418.5,417.25,417.25,1958
20170301|2016-11-28 11:30,28,417,417.75,417,417.75,1313
20170301|2016-11-28 12:00,28,417.75,418,416.75,417.5,2372
20170301|2016-11-28 12:30,28,417.5,418.25,417,417.5,1981
20170301|2016-11-28 13:00,28,417.5,418.25,415.75,416,6448
20170301|2016-11-28 19:00,29,415.5,415.75,414.75,415,947
20170301|2016-11-28 19:30,29,415.25,415.25,414.75,415,239
20170301|2016-11-28 20:00,29,415,415,414.5,415,431
20170301|2016-11-28 20:30,29,414.75,415,414.75,415,94
20170301|2016-11-28 21:00,29,415,415,414.5,414.5,128
20170301|2016-11-28 21:30,29,414.75,414.75,414.5,414.75,70
20170301|2016-11-28 22:00,29,414.75,414.75,414.5,414.5,53
20170301|2016-11-28 22:30,29,414.75,414.75,414.5,414.5,314
20170301|2016-11-28 23:00,29,414.5,414.5,414.25,414.25,90
20170301|2016-11-28 23:30,29,414.5,414.75,414,414.75,265
20170301|2016-11-29 00:00,29,414.5,415,414.5,414.75,102
20170301|2016-11-29 00:30,29,414.75,415,414.75,414.75,88
20170301|2016-11-29 01:00,29,414.5,414.75,414.25,414.25,252
20170301|2016-11-29 01:30,29,414.25,414.5,413.5,413.5,379
20170301|2016-11-29 02:00,29,413.75,414.25,413.5,414,241
20170301|2016-11-29 02:30,29,414.25,414.25,413.75,414,153
20170301|2016-11-29 03:00,29,413.75,414.25,413.75,413.75,145
20170301|2016-11-29 03:30,29,413.75,413.75,413,413.25,571
20170301|2016-11-29 04:00,29,413.25,413.5,413,413.25,185
20170301|2016-11-29 04:30,29,413.25,413.75,413.25,413.75,338
20170301|2016-11-29 05:00,29,413.5,413.75,413.25,413.5,385
20170301|2016-11-29 05:30,29,413.5,413.75,413.5,413.75,215
20170301|2016-11-29 06:00,29,413.75,414,413.5,413.75,415
20170301|2016-11-29 06:30,29,413.5,413.75,413.25,413.5,136
20170301|2016-11-29 07:00,29,413.75,414.25,412.5,412.5,1416
20170301|2016-11-29 07:30,29,412.5,412.75,412,412.75,856
20170301|2016-11-29 08:30,29,412.25,413.5,410,413.25,11905
20170301|2016-11-29 09:00,29,413.25,415.5,412.25,414.5,6110
20170301|2016-11-29 09:30,29,414.25,414.5,412,412.25,5552
20170301|2016-11-29 10:00,29,412,412.75,410.75,411.5,4489
20170301|2016-11-29 10:30,29,411.5,412,411,412,1916
20170301|2016-11-29 11:00,29,411.75,412.25,411,411.25,1353
20170301|2016-11-29 11:30,29,411.25,412,410.75,412,1725
20170301|2016-11-29 12:00,29,411.75,412,410.5,410.5,1805
20170301|2016-11-29 12:30,29,410.75,411.25,410.25,410.5,2323
20170301|2016-11-29 13:00,29,410.5,410.5,407.75,408.25,10970
20170301|2016-11-29 19:00,30,408.75,410,408.5,409,938
20170301|2016-11-29 19:30,30,409.25,411,409.25,410.5,541
20170301|2016-11-29 20:00,30,410.5,411,409.75,409.75,298
20170301|2016-11-29 20:30,30,409.75,410,408.75,409,414
20170301|2016-11-29 21:00,30,409,409.5,408.75,408.75,237
20170301|2016-11-29 21:30,30,409,409.5,408.75,409,415
20170301|2016-11-29 22:00,30,409,409.75,409,409.25,145
20170301|2016-11-29 22:30,30,409,409.25,409,409.25,55
20170301|2016-11-29 23:00,30,409,409.25,408.75,409.25,36
20170301|2016-11-29 23:30,30,409,410.25,409,410,291
20170301|2016-11-30 00:00,30,410,410.5,409.75,410.5,341
20170301|2016-11-30 00:30,30,410.5,411,410.25,411,246
20170301|2016-11-30 01:00,30,411,412.25,410.75,411.75,381
20170301|2016-11-30 01:30,30,411.75,412.5,411.25,411.5,386
20170301|2016-11-30 02:00,30,411.5,411.75,409.75,410,514
20170301|2016-11-30 02:30,30,410,411.5,410,411.5,253
20170301|2016-11-30 03:00,30,411.25,411.75,411,411.25,147
20170301|2016-11-30 03:30,30,411,412.5,411,412.5,305
20170301|2016-11-30 04:00,30,412.25,413.75,412,413,1220
20170301|2016-11-30 04:30,30,413,413.5,412.75,413.25,364
20170301|2016-11-30 05:00,30,413.5,413.5,413,413.5,265
20170301|2016-11-30 05:30,30,413.5,413.5,413.25,413.5,243
20170301|2016-11-30 06:00,30,413.5,414,413.25,413.5,373
20170301|2016-11-30 06:30,30,413.5,413.75,413,413.25,536
20170301|2016-11-30 07:00,30,413.25,413.5,411.5,411.75,769
20170301|2016-11-30 07:30,30,412,412.25,411.25,411.75,549
20170301|2016-11-30 08:30,30,411.5,413.25,409.5,412.25,6720
20170301|2016-11-30 09:00,30,412.25,412.75,409,409.75,3482
20170301|2016-11-30 09:30,30,409.75,410.75,409.25,410.5,2564
20170301|2016-11-30 10:00,30,410.75,411.5,409.25,411.25,3148
20170301|2016-11-30 10:30,30,411.25,412,410.5,410.75,2368
20170301|2016-11-30 11:00,30,410.75,411.25,409.75,410.25,2690
20170301|2016-11-30 11:30,30,410.25,410.75,409,409,2308
20170301|2016-11-30 12:00,30,409.25,409.25,408,409,3139
20170301|2016-11-30 12:30,30,409,409,406.5,407.25,5810
20170301|2016-11-30 13:00,30,407.25,407.5,402.25,402.75,16040
20170301|2016-11-30 19:00,1,402.75,404,402,402.25,1668
20170301|2016-11-30 19:30,1,402.5,403,402.25,402.75,335
20170301|2016-11-30 20:00,1,402.5,402.75,400.75,400.75,909
20170301|2016-11-30 20:30,1,401,401,400.25,400.75,1101
20170301|2016-11-30 21:00,1,400.75,401.5,400.5,401.5,498
20170301|2016-11-30 21:30,1,401.5,401.5,401,401.25,75
20170301|2016-11-30 22:00,1,401.25,401.5,400.75,401,136
20170301|2016-11-30 22:30,1,401,401.25,400.75,401.25,144
20170301|2016-11-30 23:00,1,401.25,401.5,400.75,401.25,166
20170301|2016-11-30 23:30,1,401.5,402,401.25,401.5,94
20170301|2016-12-01 00:00,1,401.5,401.75,401.25,401.5,164
20170301|2016-12-01 00:30,1,401.75,402.25,401.75,402.25,406
20170301|2016-12-01 01:00,1,402.25,402.25,401.75,402,343
20170301|2016-12-01 01:30,1,401.75,402.5,401.75,402.25,197
20170301|2016-12-01 02:00,1,402.25,402.75,402.25,402.75,385
20170301|2016-12-01 02:30,1,402.75,403.75,402.75,403,762
20170301|2016-12-01 03:00,1,403,403.5,403,403,90
20170301|2016-12-01 03:30,1,403,403.25,402.75,403.25,278
20170301|2016-12-01 04:00,1,403.25,403.5,402.5,402.75,433
20170301|2016-12-01 04:30,1,402.5,402.75,402.25,402.75,146
20170301|2016-12-01 05:00,1,402.75,403.25,402.5,403,370
20170301|2016-12-01 05:30,1,403,403.75,403,403.75,399
20170301|2016-12-01 06:00,1,403.5,403.75,403.25,403.5,164
20170301|2016-12-01 06:30,1,403.5,403.75,403.5,403.75,237
20170301|2016-12-01 07:00,1,403.75,404.5,403.75,404.25,579
20170301|2016-12-01 07:30,1,404.25,404.25,402.75,403,866
20170301|2016-12-01 08:30,1,403,403.25,398.5,399.75,12807
20170301|2016-12-01 09:00,1,399.5,399.75,396.5,398.25,9333
20170301|2016-12-01 09:30,1,398,398.75,396.25,396.75,5911
20170301|2016-12-01 10:00,1,396.5,398.5,396,398,4737
20170301|2016-12-01 10:30,1,398.25,398.25,395.5,395.75,3766
20170301|2016-12-01 11:00,1,395.75,397,395.5,396.5,2976
20170301|2016-12-01 11:30,1,396.5,396.75,394.75,396.75,4736
20170301|2016-12-01 12:00,1,396.75,397,394.75,394.75,2571
20170301|2016-12-01 12:30,1,395,396,393.25,393.5,4058
20170301|2016-12-01 13:00,1,393.5,396,393,395.5,7218
20170301|2016-12-01 19:00,2,398.5,398.5,396.5,398,1754
20170301|2016-12-01 19:30,2,397.75,397.75,396.75,396.75,276
20170301|2016-12-01 20:00,2,396.75,397,396.5,396.5,201
20170301|2016-12-01 20:30,2,396.5,397.75,396.5,397.5,558
20170301|2016-12-01 21:00,2,397.25,397.75,397.25,397.5,462
20170301|2016-12-01 21:30,2,397.5,397.75,397.25,397.25,86
20170301|2016-12-01 22:00,2,397.5,397.75,397.5,397.5,198
20170301|2016-12-01 22:30,2,397.5,397.5,397.25,397.5,94
20170301|2016-12-01 23:00,2,397.5,397.75,397.5,397.75,27
20170301|2016-12-01 23:30,2,397.5,398,397.5,397.75,45
20170301|2016-12-02 00:00,2,397.75,398,397.75,398,116
20170301|2016-12-02 00:30,2,398,398.25,397.75,398.25,194
20170301|2016-12-02 01:00,2,398.25,398.5,398,398.25,255
20170301|2016-12-02 01:30,2,398.25,398.5,398.25,398.5,220
20170301|2016-12-02 02:00,2,398.5,399,397.75,398.5,541
20170301|2016-12-02 02:30,2,398.5,399,398,398.75,259
20170301|2016-12-02 03:00,2,398.75,398.75,398,398,168
20170301|2016-12-02 03:30,2,398,399,397.75,398,308
20170301|2016-12-02 04:00,2,398,398.25,398,398.25,86
20170301|2016-12-02 04:30,2,398,398.5,398,398.5,93
20170301|2016-12-02 05:00,2,398.5,398.75,398,398.5,284
20170301|2016-12-02 05:30,2,398.5,400,398.5,399.75,793
20170301|2016-12-02 06:00,2,399.5,399.75,399,399.25,270
20170301|2016-12-02 06:30,2,399.5,399.75,399.25,399.25,448
20170301|2016-12-02 07:00,2,399.25,399.5,398.5,398.75,551
20170301|2016-12-02 07:30,2,399,399,398.5,398.5,424
20170301|2016-12-02 08:30,2,398.5,401.25,396.75,397.25,9672
20170301|2016-12-02 09:00,2,397.5,398.75,396.75,397.25,3359
20170301|2016-12-02 09:30,2,397.5,400,397.25,399,3573
20170301|2016-12-02 10:00,2,399.25,402.5,398.75,402.25,3400
20170301|2016-12-02 10:30,2,402.25,402.25,399.75,399.75,2235
20170301|2016-12-02 11:00,2,400,401,399.75,400.25,1972
20170301|2016-12-02 11:30,2,400.25,403,400.25,402.75,2153
20170301|2016-12-02 12:00,2,402.75,403.25,400.5,401,2862
20170301|2016-12-02 12:30,2,401,401.75,400.5,401,1543
20170301|2016-12-02 13:00,2,400.75,405,400.75,404.25,5619
20170301|2016-12-04 19:00,5,404.5,406.75,404.25,406.5,2268
20170301|2016-12-04 19:30,5,406.25,407.25,406,407.25,560
20170301|2016-12-04 20:00,5,407.25,407.5,407,407,705
20170301|2016-12-04 20:30,5,407,407.25,406.25,407,244
20170301|2016-12-04 21:00,5,407,407,406,406,180
20170301|2016-12-04 21:30,5,406.25,406.5,406.25,406.25,36
20170301|2016-12-04 22:00,5,406.25,406.5,406.25,406.25,43
20170301|2016-12-04 22:30,5,406.25,406.25,406,406,27
20170301|2016-12-04 23:00,5,406,406.5,406,406.25,25
20170301|2016-12-04 23:30,5,406.25,406.5,406.25,406.25,66
20170301|2016-12-05 00:00,5,406.25,406.5,406,406.25,109
20170301|2016-12-05 00:30,5,406.5,406.5,406,406,33
20170301|2016-12-05 01:00,5,406,406.5,406,406.25,83
20170301|2016-12-05 01:30,5,406.5,406.5,405.75,406.5,175
20170301|2016-12-05 02:00,5,406.25,406.75,406.25,406.5,143
20170301|2016-12-05 02:30,5,406.75,406.75,406,406.5,300
20170301|2016-12-05 03:00,5,406.25,406.25,405.75,406,246
20170301|2016-12-05 03:30,5,406.25,406.5,406,406.5,465
20170301|2016-12-05 04:00,5,406.5,406.5,406.25,406.25,40
20170301|2016-12-05 04:30,5,406.5,406.5,406,406,119
20170301|2016-12-05 05:00,5,406,406.5,405.75,406.5,381
20170301|2016-12-05 05:30,5,406.75,407,406.5,406.75,178
20170301|2016-12-05 06:00,5,406.75,407,406.5,406.5,142
20170301|2016-12-05 06:30,5,406.5,406.75,406.5,406.5,132
20170301|2016-12-05 07:00,5,406.5,407,406,407,622
20170301|2016-12-05 07:30,5,407,407.25,406.75,407,440
20170301|2016-12-05 08:30,5,405.75,410,405.25,408,11694
20170301|2016-12-05 09:00,5,408,408.75,405.5,408,5396
20170301|2016-12-05 09:30,5,408,409.5,406.5,407,6328
20170301|2016-12-05 10:00,5,407.25,408,405.75,406.25,3527
20170301|2016-12-05 10:30,5,406.25,407.25,404.5,406.75,2799
20170301|2016-12-05 11:00,5,406.75,407.5,406.5,407,2171
20170301|2016-12-05 11:30,5,407,408.75,406.5,408.25,2229
20170301|2016-12-05 12:00,5,408.25,409.5,407.5,409.5,1908
20170301|2016-12-05 12:30,5,409.5,409.75,407.5,408,2257
20170301|2016-12-05 13:00,5,408,409.75,406.75,408,4715
20170301|2016-12-05 19:00,6,408.5,409.75,407.75,407.75,1240
20170301|2016-12-05 19:30,6,408,408,407.25,408,148
20170301|2016-12-05 20:00,6,407.75,408.25,407.75,408,68
20170301|2016-12-05 20:30,6,407.75,408,407.75,408,24
20170301|2016-12-05 21:00,6,407.75,408,407.75,407.75,22
20170301|2016-12-05 21:30,6,408,408,407.75,408,116
20170301|2016-12-05 22:00,6,408,408,408,408,1
20170301|2016-12-05 22:30,6,408.25,408.75,408.25,408.75,94
20170301|2016-12-05 23:00,6,408.75,409,408.5,408.75,27
20170301|2016-12-05 23:30,6,408.75,409,408.75,408.75,31
20170301|2016-12-06 00:00,6,408.75,409,408.75,408.75,36
20170301|2016-12-06 00:30,6,408.75,409,408.75,409,42
20170301|2016-12-06 01:00,6,408.75,409,408.5,408.75,57
20170301|2016-12-06 01:30,6,408.5,408.5,408,408,160
20170301|2016-12-06 02:00,6,408,408.25,408,408,43
20170301|2016-12-06 02:30,6,408,408,407.75,408,116
20170301|2016-12-06 03:00,6,408.25,408.75,408.25,408.75,64
20170301|2016-12-06 03:30,6,409,409,408.5,408.75,119
20170301|2016-12-06 04:00,6,408.5,408.5,408,408,97
20170301|2016-12-06 04:30,6,408.25,408.75,408.25,408.5,166
20170301|2016-12-06 05:00,6,408.5,408.75,408.25,408.5,262
20170301|2016-12-06 05:30,6,408.5,409.25,408.5,409,280
20170301|2016-12-06 06:00,6,409,409.25,408.75,409,151
20170301|2016-12-06 06:30,6,409,409.75,409,409.75,299
20170301|2016-12-06 07:00,6,409.75,410,409,409.5,675
20170301|2016-12-06 07:30,6,409.5,409.5,409,409.25,284
20170301|2016-12-06 08:30,6,409.5,412.5,408.25,411.5,8683
20170301|2016-12-06 09:00,6,411.75,412,409.75,410.75,3320
20170301|2016-12-06 09:30,6,410.75,413,410.75,412,6647
20170301|2016-12-06 10:00,6,412,412,409.5,411.75,3173
20170301|2016-12-06 10:30,6,412,412,411.25,411.25,1295
20170301|2016-12-06 11:00,6,411.25,411.75,407.75,407.75,3268
20170301|2016-12-06 11:30,6,407.5,409.5,407.5,409.5,2939
20170301|2016-12-06 12:00,6,409.5,409.75,408,408.25,1739
20170301|2016-12-06 12:30,6,408.25,408.75,406.5,408.25,2309
20170301|2016-12-06 13:00,6,408,408.5,405.75,406,4148
20170301|2016-12-06 19:00,7,406.5,406.75,406.25,406.75,754
20170301|2016-12-06 19:30,7,406.75,407.5,406.75,407.5,237
20170301|2016-12-06 20:00,7,407.25,407.25,406.75,407,118
20170301|2016-12-06 20:30,7,407,407,406.75,406.75,166
20170301|2016-12-06 21:00,7,406.75,407,406,407,151
20170301|2016-12-06 21:30,7,407,407,406.25,406.25,37
20170301|2016-12-06 22:00,7,406.25,406.25,406,406,29
20170301|2016-12-06 22:30,7,406.25,406.25,406,406,24
20170301|2016-12-06 23:00,7,406.25,406.25,405,405.25,415
20170301|2016-12-06 23:30,7,405.5,407,405.5,406.25,190
20170301|2016-12-07 00:00,7,406.5,406.5,406.25,406.5,72
20170301|2016-12-07 00:30,7,406.5,406.5,406,406.25,95
20170301|2016-12-07 01:00,7,406,406.25,405.5,405.5,164
20170301|2016-12-07 01:30,7,405.5,405.5,404.75,405,344
20170301|2016-12-07 02:00,7,405,405,404.5,404.5,56
20170301|2016-12-07 02:30,7,404.5,404.5,403,403.75,1254
20170301|2016-12-07 03:00,7,404,405,404,404.5,142
20170301|2016-12-07 03:30,7,404.75,405,404.5,405,68
20170301|2016-12-07 04:00,7,404.75,405,404.75,405,82
20170301|2016-12-07 04:30,7,405,405,404.75,404.75,107
20170301|2016-12-07 05:00,7,404.75,405,403.75,404,259
20170301|2016-12-07 05:30,7,404.25,404.25,403.75,404,116
20170301|2016-12-07 06:00,7,404,404.5,403.5,404,391
20170301|2016-12-07 06:30,7,404,404.5,403.5,404.25,342
20170301|2016-12-07 07:00,7,404,404.25,403.5,403.75,431
20170301|2016-12-07 07:30,7,403.75,403.75,403,403.5,189
20170301|2016-12-07 08:30,7,404,406,403,404.75,7330
20170301|2016-12-07 09:00,7,404.75,405.75,402.25,403.25,3982
20170301|2016-12-07 09:30,7,403,403.5,401.5,403.25,2728
20170301|2016-12-07 10:00,7,403.25,404,402.5,402.5,2289
20170301|2016-12-07 10:30,7,402.5,403.75,401.75,403,2833
20170301|2016-12-07 11:00,7,403,403,402,402.5,2800
20170301|2016-12-07 11:30,7,402.75,403,399.5,401.75,3975
20170301|2016-12-07 12:00,7,401.5,401.75,400,400.75,1844
20170301|2016-12-07 12:30,7,400.75,401,400.25,400.75,1427
20170301|2016-12-07 13:00,7,400.75,402.25,400,402,5627
20170301|2016-12-07 19:00,8,402,402.75,401.5,402,905
20170301|2016-12-07 19:30,8,402.25,403,402.25,402.75,84
20170301|2016-12-07 20:00,8,402.75,402.75,402.5,402.75,25
20170301|2016-12-07 20:30,8,402.5,402.5,401.75,402,126
20170301|2016-12-07 21:00,8,402,402.25,401.75,402.25,55
20170301|2016-12-07 21:30,8,402.25,402.5,402,402,79
20170301|2016-12-07 22:00,8,402,402.25,402,402.25,9
20170301|2016-12-07 22:30,8,402.25,402.25,402,402,43
20170301|2016-12-07 23:00,8,402.25,402.25,402,402.25,10
20170301|2016-12-07 23:30,8,402.25,402.25,402.25,402.25,1
20170301|2016-12-08 00:00,8,402.25,405,402.25,405,1239
20170301|2016-12-08 00:30,8,405.25,406,405,405.75,1090
20170301|2016-12-08 01:00,8,405.75,406,405.25,405.5,377
20170301|2016-12-08 01:30,8,405.5,406.5,405.25,406.25,346
20170301|2016-12-08 02:00,8,406.5,408,406.25,407.5,1064
20170301|2016-12-08 02:30,8,407.75,408.5,406.5,406.5,919
20170301|2016-12-08 03:00,8,406.5,407,406,406.5,398
20170301|2016-12-08 03:30,8,406.75,407,406.5,406.75,212
20170301|2016-12-08 04:00,8,407,407,406.75,407,86
20170301|2016-12-08 04:30,8,406.75,407.75,406.75,407.5,975
20170301|2016-12-08 05:00,8,407.75,407.75,407,407,181
20170301|2016-12-08 05:30,8,406.75,407,406.5,407,260
20170301|2016-12-08 06:00,8,407,408,406.75,407.5,620
20170301|2016-12-08 06:30,8,407.75,407.75,406.75,407.25,549
20170301|2016-12-08 07:00,8,407,407.25,405,405.25,923
20170301|2016-12-08 07:30,8,405,406,404.75,405,361
20170301|2016-12-08 08:30,8,406,409.25,405,406.75,12546
20170301|2016-12-08 09:00,8,406.75,407,404.25,406,5124
20170301|2016-12-08 09:30,8,405.75,406.75,403.25,406.5,5488
20170301|2016-12-08 10:00,8,406.75,408,406,408,3787
20170301|2016-12-08 10:30,8,408,408.5,405.25,405.5,4572
20170301|2016-12-08 11:00,8,405.5,405.75,404.25,405.25,3976
20170301|2016-12-08 11:30,8,405,406,404,406,2905
20170301|2016-12-08 12:00,8,406,407,404.75,406.75,3134
20170301|2016-12-08 12:30,8,406.75,408,406,406.75,3698
20170301|2016-12-08 13:00,8,406.75,408.75,405.5,408.75,7628
20170301|2016-12-08 19:00,9,409,409.75,407,407.5,2075
20170301|2016-12-08 19:30,9,407.5,407.75,406,406,472
20170301|2016-12-08 20:00,9,406,407,406,406.75,146
20170301|2016-12-08 20:30,9,407,407.75,406.75,407.25,166
20170301|2016-12-08 21:00,9,407.25,407.25,406.5,407,89
20170301|2016-12-08 21:30,9,407.25,407.25,406,406,67
20170301|2016-12-08 22:00,9,406.25,406.25,406,406.25,70
20170301|2016-12-08 22:30,9,406.25,406.25,406,406.25,44
20170301|2016-12-08 23:00,9,406,406.75,406,406.75,101
20170301|2016-12-08 23:30,9,406.75,407,406.5,406.75,123
20170301|2016-12-09 00:00,9,406.5,407,406.5,406.5,146
20170301|2016-12-09 00:30,9,406.75,407.75,406.75,407,401
20170301|2016-12-09 01:00,9,407,408,406.75,407.5,341
20170301|2016-12-09 01:30,9,407.5,407.75,407.25,407.5,104
20170301|2016-12-09 02:00,9,407.5,407.75,407.25,407.5,110
20170301|2016-12-09 02:30,9,407.5,407.75,407,407.25,211
20170301|2016-12-09 03:00,9,407.25,407.75,407.25,407.75,177
20170301|2016-12-09 03:30,9,407.75,408,407.5,407.5,327
20170301|2016-12-09 04:00,9,407.75,408.75,407.75,408.5,406
20170301|2016-12-09 04:30,9,408.5,408.75,408.5,408.75,203
20170301|2016-12-09 05:00,9,408.75,409,407.75,408,161
20170301|2016-12-09 05:30,9,408,408.25,407.25,407.5,385
20170301|2016-12-09 06:00,9,407.5,407.75,407.5,407.5,213
20170301|2016-12-09 06:30,9,407.5,407.75,407.5,407.5,137
20170301|2016-12-09 07:00,9,407.5,408.25,407.5,408,187
20170301|2016-12-09 07:30,9,408.25,408.25,407.5,407.75,108
20170301|2016-12-09 08:30,9,407.25,408.5,405.5,406.25,5629
20170301|2016-12-09 09:00,9,406.25,406.5,403.75,404.5,3587
20170301|2016-12-09 09:30,9,404.5,408.5,404.5,408.5,3389
20170301|2016-12-09 10:00,9,408.5,408.75,406,407.5,1460
20170301|2016-12-09 10:30,9,407.5,408.75,406.5,406.75,1684
20170301|2016-12-09 11:00,9,406.75,407.75,405.5,406.5,3235
20170301|2016-12-09 11:30,9,406.5,408.75,405.5,408.75,1872
20170301|2016-12-09 12:00,9,409,410.75,408.5,410.5,4258
20170301|2016-12-09 12:30,9,410.5,411,409.75,411,1618
20170301|2016-12-09 13:00,9,410.75,417,410.75,413,19389
20170301|2016-12-11 19:00,12,416,416,413.75,415.25,2260
20170301|2016-12-11 19:30,12,415.25,415.75,415,415,197
20170301|2016-12-11 20:00,12,415,415.25,414.75,415.25,153
20170301|2016-12-11 20:30,12,415,415.25,415,415.25,73
20170301|2016-12-11 21:00,12,415.5,415.5,415,415.25,254
20170301|2016-12-11 21:30,12,415,415.25,414.75,414.75,170
20170301|2016-12-11 22:00,12,415,415,414.25,414.25,99
20170301|2016-12-11 22:30,12,414.5,414.5,414.25,414.25,166
20170301|2016-12-11 23:00,12,414.25,414.25,414.25,414.25,17
20170301|2016-12-11 23:30,12,414.25,414.25,413.25,413.25,332
20170301|2016-12-12 00:00,12,413.25,413.5,411.5,412.25,619
20170301|2016-12-12 00:30,12,412.25,413,411.75,412.75,396
20170301|2016-12-12 01:00,12,413,413,412.75,413,78
20170301|2016-12-12 01:30,12,413,413,412.75,413,57
20170301|2016-12-12 02:00,12,412.75,413,411.5,412,361
20170301|2016-12-12 02:30,12,412,412,410.5,411.5,635
20170301|2016-12-12 03:00,12,411.5,413,411.5,412,304
20170301|2016-12-12 03:30,12,412,412,410.75,411,281
20170301|2016-12-12 04:00,12,411,411.25,410.75,411,307
20170301|2016-12-12 04:30,12,410.75,411.5,410.75,411.25,143
20170301|2016-12-12 05:00,12,411.25,411.5,410,410.5,295
20170301|2016-12-12 05:30,12,410.5,410.5,410.25,410.25,256
20170301|2016-12-12 06:00,12,410.5,410.75,410,410,566
20170301|2016-12-12 06:30,12,410,410,409.5,409.75,360
20170301|2016-12-12 07:00,12,409.75,410,408.5,409.25,1338
20170301|2016-12-12 07:30,12,409.5,410,409,409.5,694
20170301|2016-12-12 08:30,12,410.5,414.75,410,413.75,9836
20170301|2016-12-12 09:00,12,413.5,413.75,412,413.75,4652
20170301|2016-12-12 09:30,12,413.5,413.75,411,413,2820
20170301|2016-12-12 10:00,12,413,414,412.25,412.75,2371
20170301|2016-12-12 10:30,12,413,414,412.5,413.75,1709
20170301|2016-12-12 11:00,12,413.75,414.5,413.5,414.25,1022
20170301|2016-12-12 11:30,12,414,414.75,413.25,414.5,1181
20170301|2016-12-12 12:00,12,414.25,414.75,413.25,414.5,1222
20170301|2016-12-12 12:30,12,414.5,415.25,413.75,415.25,2667
20170301|2016-12-12 13:00,12,415,417.75,414.5,416.5,6867
20170301|2016-12-12 19:00,13,417.25,418.5,416,416.25,1587
20170301|2016-12-12 19:30,13,416.25,416.5,416,416,234
20170301|2016-12-12 20:00,13,415.75,416,415.25,415.5,155
20170301|2016-12-12 20:30,13,415.25,415.5,415,415.5,170
20170301|2016-12-12 21:00,13,415.25,415.5,414.75,414.75,78
20170301|2016-12-12 21:30,13,414.75,414.75,414.5,414.5,46
20170301|2016-12-12 22:00,13,414.5,414.75,414.25,414.25,98
20170301|2016-12-12 22:30,13,414.25,414.5,414,414.25,104
20170301|2016-12-12 23:00,13,414.25,414.25,414,414.25,44
20170301|2016-12-12 23:30,13,414,414.75,414,414.75,187
20170301|2016-12-13 00:00,13,414.75,415.5,414.25,415.5,175
20170301|2016-12-13 00:30,13,415.25,416.25,415.25,415.75,143
20170301|2016-12-13 01:00,13,415.75,415.75,415,415,134
20170301|2016-12-13 01:30,13,415.25,415.25,414.5,415.25,136
20170301|2016-12-13 02:00,13,415.25,415.5,415,415,76
20170301|2016-12-13 02:30,13,415.25,415.5,415,415.5,85
20170301|2016-12-13 03:00,13,415.5,416.75,415.25,416.5,373
20170301|2016-12-13 03:30,13,416.25,416.5,416.25,416.5,220
20170301|2016-12-13 04:00,13,416.5,416.75,416.25,416.5,272
20170301|2016-12-13 04:30,13,416.5,416.5,415.5,415.75,267
20170301|2016-12-13 05:00,13,416,416.75,416,416.25,297
20170301|2016-12-13 05:30,13,416.25,416.25,416,416,30
20170301|2016-12-13 06:00,13,416,416,415.25,415.5,114
20170301|2016-12-13 06:30,13,415.5,415.5,415.25,415.25,88
20170301|2016-12-13 07:00,13,415.25,416,415.25,415.75,275
20170301|2016-12-13 07:30,13,415.75,415.75,415,415.75,463
20170301|2016-12-13 08:30,13,415.25,420.75,415.25,417.75,13919
20170301|2016-12-13 09:00,13,417.75,419.5,417.25,418.25,4071
20170301|2016-12-13 09:30,13,418.25,419.75,417.75,419.75,2842
20170301|2016-12-13 10:00,13,419.75,420,419,420,1905
20170301|2016-12-13 10:30,13,420,420.5,419.75,420.25,2898
20170301|2016-12-13 11:00,13,420.25,420.25,418.75,419.75,2510
20170301|2016-12-13 11:30,13,419.5,420.5,419.25,419.75,1540
20170301|2016-12-13 12:00,13,419.75,420,418.5,418.5,1382
20170301|2016-12-13 12:30,13,418.5,419.75,418.5,419.5,1423
20170301|2016-12-13 13:00,13,419.25,419.5,416.5,417,3883
20170301|2016-12-13 19:00,14,417,417,415.75,416,540
20170301|2016-12-13 19:30,14,416,416.25,415.75,415.75,134
20170301|2016-12-13 20:00,14,416,416,415.75,415.75,23
20170301|2016-12-13 20:30,14,415.75,415.75,415,415.25,282
20170301|2016-12-13 21:00,14,415.5,416,415.5,415.75,149
20170301|2016-12-13 21:30,14,415.75,416,415.5,415.75,81
20170301|2016-12-13 22:00,14,415.75,416.5,415.75,416.25,168
20170301|2016-12-13 22:30,14,416,416.25,415.75,416,101
20170301|2016-12-13 23:00,14,416.25,416.5,416,416.25,73
20170301|2016-12-13 23:30,14,416.25,416.5,415.5,416,87
20170301|2016-12-14 00:00,14,415.75,415.75,415.25,415.5,131
20170301|2016-12-14 00:30,14,415.25,415.25,415,415,349
20170301|2016-12-14 01:00,14,415,415.25,415,415,80
20170301|2016-12-14 01:30,14,415,415.25,415,415,83
20170301|2016-12-14 02:00,14,414.75,414.75,414,414.25,382
20170301|2016-12-14 02:30,14,414,414.25,413.25,413.75,586
20170301|2016-12-14 03:00,14,413.75,414.75,413.75,414.25,406
20170301|2016-12-14 03:30,14,414.25,414.75,414.25,414.25,91
20170301|2016-12-14 04:00,14,414.25,414.25,414,414.25,63
20170301|2016-12-14 04:30,14,414.25,414.5,414,414,128
20170301|2016-12-14 05:00,14,414,414.25,413.75,414,157
20170301|2016-12-14 05:30,14,414,414,413.75,413.75,74
20170301|2016-12-14 06:00,14,413.75,414,413.75,414,67
20170301|2016-12-14 06:30,14,414,414.25,414,414,29
20170301|2016-12-14 07:00,14,414,414,413,413.5,523
20170301|2016-12-14 07:30,14,413.5,414.5,413,414.5,308
20170301|2016-12-14 08:30,14,415,417.5,414.25,417,6039
20170301|2016-12-14 09:00,14,416.75,417.75,415.75,417.25,2889
20170301|2016-12-14 09:30,14,417.25,417.5,415,415.75,2469
20170301|2016-12-14 10:00,14,415.75,416,414.25,415.25,3250
20170301|2016-12-14 10:30,14,415.25,416.5,415,416.25,1729
20170301|2016-12-14 11:00,14,416.25,417,415.5,416,1463
20170301|2016-12-14 11:30,14,416,417,415.75,415.75,1658
20170301|2016-12-14 12:00,14,415.75,416.75,415.25,416.5,1727
20170301|2016-12-14 12:30,14,416.5,418,416.5,418,1758
20170301|2016-12-14 13:00,14,418,418.5,416,418.25,4037
20170301|2016-12-14 19:00,15,418,418,417,417,530
20170301|2016-12-14 19:30,15,416.75,416.75,416.25,416.25,121
20170301|2016-12-14 20:00,15,416.25,417,416.25,416.75,78
20170301|2016-12-14 20:30,15,416.75,417,416.5,417,108
20170301|2016-12-14 21:00,15,417,417.75,417,417.5,123
20170301|2016-12-14 21:30,15,417.5,417.75,417.5,417.75,71
20170301|2016-12-14 22:00,15,418,418.25,418,418,123
20170301|2016-12-14 22:30,15,418,418,417.75,417.75,21
20170301|2016-12-14 23:00,15,418,418,417.75,417.75,31
20170301|2016-12-14 23:30,15,418,418,417.5,417.5,57
20170301|2016-12-15 00:00,15,417.75,418,417.5,417.75,105
20170301|2016-12-15 00:30,15,417.75,417.75,417,417,53
20170301|2016-12-15 01:00,15,417.25,417.25,416.5,416.75,180
20170301|2016-12-15 01:30,15,416.75,416.75,415.25,416,662
20170301|2016-12-15 02:00,15,415.75,415.75,415,415.5,359
20170301|2016-12-15 02:30,15,415.5,415.75,415,415.5,186
20170301|2016-12-15 03:00,15,415.75,415.75,415,415,272
20170301|2016-12-15 03:30,15,415,415.5,415,415.5,337
20170301|2016-12-15 04:00,15,415.5,416,415.5,415.75,296
20170301|2016-12-15 04:30,15,415.5,415.75,415.25,415.5,223
20170301|2016-12-15 05:00,15,415.75,416,415.5,415.75,131
20170301|2016-12-15 05:30,15,415.5,415.75,414.5,414.75,613
20170301|2016-12-15 06:00,15,414.75,414.75,414,414.75,446
20170301|2016-12-15 06:30,15,415,415.25,414.75,415.25,289
20170301|2016-12-15 07:00,15,415,415.5,414.5,415,548
20170301|2016-12-15 07:30,15,415,415.75,414.75,415.25,286
20170301|2016-12-15 08:30,15,414.75,415,413,415,6446
20170301|2016-12-15 09:00,15,414.75,416,413.75,415.25,4396
20170301|2016-12-15 09:30,15,415.25,416.25,414,414.5,2886
20170301|2016-12-15 10:00,15,414.5,414.75,411,412,4749
20170301|2016-12-15 10:30,15,411.75,412.5,408.5,409.75,8348
20170301|2016-12-15 11:00,15,409.75,412.75,408.5,412,4487
20170301|2016-12-15 11:30,15,411.75,414.75,411.5,413,3076
20170301|2016-12-15 12:00,15,413,413.5,412.5,413.25,1352
20170301|2016-12-15 12:30,15,413.25,413.75,411.5,411.75,1847
20170301|2016-12-15 13:00,15,411.75,412,408.5,409,7157
20170301|2016-12-15 19:00,16,407.75,409,407.75,408.75,980
20170301|2016-12-15 19:30,16,408.75,409,408.5,408.75,114
20170301|2016-12-15 20:00,16,408.75,408.75,408.5,408.75,87
20170301|2016-12-15 20:30,16,408.75,409.75,408.5,409.5,210
20170301|2016-12-15 21:00,16,409.5,409.5,409.25,409.25,34
20170301|2016-12-15 21:30,16,409.5,409.5,409,409.5,58
20170301|2016-12-15 22:00,16,409.5,409.5,408.25,408.25,231
20170301|2016-12-15 22:30,16,408.5,408.75,408.25,408.5,48
20170301|2016-12-15 23:00,16,408.5,409,408.5,409,33
20170301|2016-12-15 23:30,16,409,409.75,409,409.25,204
20170301|2016-12-16 00:00,16,409.25,409.25,408.75,409,204
20170301|2016-12-16 00:30,16,409,409,408.5,408.75,215
20170301|2016-12-16 01:00,16,408.75,408.75,408.5,408.75,138
20170301|2016-12-16 01:30,16,408.75,408.75,408.5,408.75,23
20170301|2016-12-16 02:00,16,408.75,409,408.25,408.5,328
20170301|2016-12-16 02:30,16,408.5,408.5,407,407.75,712
20170301|2016-12-16 03:00,16,407.75,408.25,407.5,407.75,98
20170301|2016-12-16 03:30,16,408,408.25,407.75,408.25,233
20170301|2016-12-16 04:00,16,408.25,408.5,408,408,92
20170301|2016-12-16 04:30,16,408,408,407.5,407.75,93
20170301|2016-12-16 05:00,16,407.75,407.75,407.5,407.75,40
20170301|2016-12-16 05:30,16,407.75,407.75,407.25,407.25,106
20170301|2016-12-16 06:00,16,407.5,408.25,407.25,408.25,164
20170301|2016-12-16 06:30,16,408,408.5,407.75,408.25,291
20170301|2016-12-16 07:00,16,408,408.5,407.75,408.25,195
20170301|2016-12-16 07:30,16,408.25,408.5,408,408.25,229
20170301|2016-12-16 08:30,16,407.5,408.75,405.5,406.75,7439
20170301|2016-12-16 09:00,16,406.5,407.5,405.75,405.75,3604
20170301|2016-12-16 09:30,16,406,406.5,405,405,3544
20170301|2016-12-16 10:00,16,405,410.5,404.5,409.5,7064
20170301|2016-12-16 10:30,16,409.5,409.75,407.5,408.5,2251
20170301|2016-12-16 11:00,16,408.5,408.75,406.25,406.25,1509
20170301|2016-12-16 11:30,16,406.25,407,406,406.25,1074
20170301|2016-12-16 12:00,16,406.5,406.75,405.5,406,1117
20170301|2016-12-16 12:30,16,406.25,409.25,406,408.75,2022
20170301|2016-12-16 13:00,16,409,411,408,411,3465
20170301|2016-12-18 19:00,19,412.25,413,410.75,411.25,2659
20170301|2016-12-18 19:30,19,411.25,413,411,412.75,722
20170301|2016-12-18 20:00,19,412.75,413,412.75,413,313
20170301|2016-12-18 20:30,19,412.75,413,412.5,412.5,161
20170301|2016-12-18 21:00,19,412.25,412.75,412,412.5,147
20170301|2016-12-18 21:30,19,412.25,412.5,412.25,412.25,35
20170301|2016-12-18 22:00,19,412.25,412.25,412,412,64
20170301|2016-12-18 22:30,19,412,412,411.5,412,96
20170301|2016-12-18 23:00,19,411.75,412.25,411.75,412,61
20170301|2016-12-18 23:30,19,412,412,411.5,411.75,60
20170301|2016-12-19 00:00,19,412,412.25,411.75,411.75,99
20170301|2016-12-19 00:30,19,411.75,412,411.25,411.25,97
20170301|2016-12-19 01:00,19,411.5,411.75,411,411,150
20170301|2016-12-19 01:30,19,411.25,411.75,411,411.75,193
20170301|2016-12-19 02:00,19,411.75,412.25,411.5,412,502
20170301|2016-12-19 02:30,19,412,412.25,411.75,412,210
20170301|2016-12-19 03:00,19,411.75,412.25,411.5,411.5,236
20170301|2016-12-19 03:30,19,411.5,411.5,410.75,410.75,154
20170301|2016-12-19 04:00,19,411,411,410.5,410.5,291
20170301|2016-12-19 04:30,19,410.5,410.75,410.5,410.5,15
20170301|2016-12-19 05:00,19,410.5,411,410.5,411,117
20170301|2016-12-19 05:30,19,410.75,411,410.75,410.75,154
20170301|2016-12-19 06:00,19,410.5,410.75,410.25,410.25,70
20170301|2016-12-19 06:30,19,410.25,411,410.25,411,185
20170301|2016-12-19 07:00,19,411,411,410.25,410.75,382
20170301|2016-12-19 07:30,19,410.75,411,410.5,410.75,304
20170301|2016-12-19 08:30,19,410.5,412,406.25,408.75,7100
20170301|2016-12-19 09:00,19,408.5,410,406.75,407.5,3509
20170301|2016-12-19 09:30,19,407.5,407.75,405.25,405.5,3128
20170301|2016-12-19 10:00,19,405.25,405.75,403,405.5,6965
20170301|2016-12-19 10:30,19,405.5,405.5,403.5,404.75,2425
20170301|2016-12-19 11:00,19,404.5,405.5,404.25,404.75,1561
20170301|2016-12-19 11:30,19,404.75,405,404.25,404.5,1122
20170301|2016-12-19 12:00,19,404.5,405.25,404.25,404.75,1350
20170301|2016-12-19 12:30,19,404.75,406.75,404,406.5,1952
20170301|2016-12-19 13:00,19,406.5,407.25,404.5,406.5,5821
20170301|2016-12-19 19:00,20,406,406.5,405.5,406,355
20170301|2016-12-19 19:30,20,406,406,405.5,405.75,59
20170301|2016-12-19 20:00,20,405.75,406,405.5,405.5,80
20170301|2016-12-19 20:30,20,405.5,405.75,405.5,405.75,14
20170301|2016-12-19 21:00,20,405.5,405.5,405.25,405.25,38
20170301|2016-12-19 21:30,20,405.25,405.5,405.25,405.25,120
20170301|2016-12-19 22:00,20,405.25,405.5,405,405.25,173
20170301|2016-12-19 22:30,20,405,405.25,404.5,405,99
20170301|2016-12-19 23:00,20,405,405.25,404.75,405,77
20170301|2016-12-19 23:30,20,405,405,404.5,404.75,135
20170301|2016-12-20 00:00,20,404.75,404.75,404.5,404.5,33
20170301|2016-12-20 00:30,20,404.5,405,404.5,404.75,46
20170301|2016-12-20 01:00,20,404.75,404.75,404.5,404.75,8
20170301|2016-12-20 01:30,20,404.5,404.5,404.25,404.25,77
20170301|2016-12-20 02:00,20,404.25,404.5,404,404,146
20170301|2016-12-20 02:30,20,404,404,403.75,404,180
20170301|2016-12-20 03:00,20,404,404.25,403.75,404,27
20170301|2016-12-20 03:30,20,404,404.25,404,404.25,7
20170301|2016-12-20 04:00,20,404.25,404.25,403.25,403.5,221
20170301|2016-12-20 04:30,20,403.5,403.5,403.25,403.5,77
20170301|2016-12-20 05:00,20,403.5,404.5,403.25,404.5,431
20170301|2016-12-20 05:30,20,404.25,404.25,403.75,403.75,102
20170301|2016-12-20 06:00,20,404,404,403.75,403.75,122
20170301|2016-12-20 06:30,20,403.75,404,403.5,404,167
20170301|2016-12-20 07:00,20,404,404,403.25,403.25,318
20170301|2016-12-20 07:30,20,403.5,403.5,403,403.25,194
20170301|2016-12-20 08:30,20,403.25,407.75,400.25,407.5,9220
20170301|2016-12-20 09:00,20,407.75,407.75,405.5,406,3216
20170301|2016-12-20 09:30,20,406,406,402.75,403.5,2712
20170301|2016-12-20 10:00,20,403.5,405,403.25,403.25,1518
20170301|2016-12-20 10:30,20,403.5,404.5,402.5,403.25,1953
20170301|2016-12-20 11:00,20,403.5,405,403.5,405,1049
20170301|2016-12-20 11:30,20,404.75,404.75,404,404.25,895
20170301|2016-12-20 12:00,20,404.5,404.5,403.5,403.75,1028
20170301|2016-12-20 12:30,20,403.75,403.75,402.5,403.25,974
20170301|2016-12-20 13:00,20,403.25,404.5,402.5,403,2887
20170301|2016-12-20 19:00,21,402.5,403.25,402.25,403.25,509
20170301|2016-12-20 19:30,21,403.25,403.5,403.25,403.25,78
20170301|2016-12-20 20:00,21,403.25,403.5,403,403.25,56
20170301|2016-12-20 20:30,21,403.25,403.5,403,403.5,36
20170301|2016-12-20 21:00,21,403.5,403.75,403.25,403.75,34
20170301|2016-12-20 21:30,21,403.75,403.75,403.75,403.75,20
20170301|2016-12-20 22:00,21,403.5,404.25,403.5,404,54
20170301|2016-12-20 22:30,21,404,404.25,403.75,404.25,121
20170301|2016-12-20 23:00,21,404.25,404.25,404,404,39
20170301|2016-12-20 23:30,21,404,404.25,404,404.25,34
20170301|2016-12-21 00:00,21,404.25,404.5,404,404.25,92
20170301|2016-12-21 00:30,21,404.5,404.5,404,404,27
20170301|2016-12-21 01:00,21,404,404.25,404,404,19
20170301|2016-12-21 01:30,21,404,404,403.75,403.75,78
20170301|2016-12-21 02:00,21,403.75,404,403.5,403.5,60
20170301|2016-12-21 02:30,21,403.5,403.5,402.25,402.5,245
20170301|2016-12-21 03:00,21,402.25,402.25,401.25,401.75,566
20170301|2016-12-21 03:30,21,401.5,402,401.25,401.5,216
20170301|2016-12-21 04:00,21,401.5,401.75,401.25,401.5,271
20170301|2016-12-21 04:30,21,401.25,401.75,401.25,401.25,132
20170301|2016-12-21 05:00,21,401.25,401.75,401.25,401.75,76
20170301|2016-12-21 05:30,21,401.5,402,401.5,401.75,131
20170301|2016-12-21 06:00,21,401.75,402,401.75,401.75,70
20170301|2016-12-21 06:30,21,401.75,402,401.5,401.75,243
20170301|2016-12-21 07:00,21,401.75,401.75,401,401.25,362
20170301|2016-12-21 07:30,21,401.25,401.5,401,401.5,126
20170301|2016-12-21 08:30,21,401.5,403,400.5,402,6045
20170301|2016-12-21 09:00,21,402,403.25,401.75,403.25,1282
20170301|2016-12-21 09:30,21,403.25,403.5,401.75,403.25,1696
20170301|2016-12-21 10:00,21,403.25,403.5,402,403,1313
20170301|2016-12-21 10:30,21,403.25,403.5,402.25,402.5,977
20170301|2016-12-21 11:00,21,402.75,403.25,402.5,402.75,1017
20170301|2016-12-21 11:30,21,402.5,403,402,402.25,560
20170301|2016-12-21 12:00,21,402,402.25,400.5,402.25,2767
20170301|2016-12-21 12:30,21,402,402.25,400.5,400.75,1180
20170301|2016-12-21 13:00,21,400.75,401,399,399.75,6397
20170301|2016-12-21 19:00,22,399.25,399.25,398.25,398.75,630
20170301|2016-12-21 19:30,22,398.75,398.75,398.25,398.5,274
20170301|2016-12-21 20:00,22,398.5,398.5,398.25,398.5,23
20170301|2016-12-21 20:30,22,398.25,398.75,398.25,398.5,144
20170301|2016-12-21 21:00,22,398.5,398.5,398.25,398.5,135
20170301|2016-12-21 21:30,22,398.25,398.75,398.25,398.75,94
20170301|2016-12-21 22:00,22,398.75,399,398.5,399,71
20170301|2016-12-21 22:30,22,399,399,398.75,398.75,14
20170301|2016-12-21 23:00,22,399,399,398.5,398.5,89
20170301|2016-12-21 23:30,22,398.5,398.75,398.25,398.75,97
20170301|2016-12-22 00:00,22,398.5,398.5,397.75,397.75,390
20170301|2016-12-22 00:30,22,397.75,398,397.25,397.25,255
20170301|2016-12-22 01:00,22,397.25,397.75,397.25,397.75,117
20170301|2016-12-22 01:30,22,398,398,397.5,397.5,67
20170301|2016-12-22 02:00,22,397.75,398.5,397.5,398,260
20170301|2016-12-22 02:30,22,398,399.25,398,399,287
20170301|2016-12-22 03:00,22,399,400.5,399,400,634
20170301|2016-12-22 03:30,22,400,400.5,400,400.25,232
20170301|2016-12-22 04:00,22,400.25,400.5,399.5,399.5,327
20170301|2016-12-22 04:30,22,399.5,399.75,399.5,399.75,194
20170301|2016-12-22 05:00,22,400,400,399.5,399.75,307
20170301|2016-12-22 05:30,22,399.75,400,399.5,399.75,173
20170301|2016-12-22 06:00,22,399.5,399.75,399,399.25,277
20170301|2016-12-22 06:30,22,399.25,399.75,399.25,399.5,132
20170301|2016-12-22 07:00,22,399.5,399.75,399,399.5,327
20170301|2016-12-22 07:30,22,399.5,400,399.25,399.25,287
20170301|2016-12-22 08:30,22,399,400,398,398.25,4699
20170301|2016-12-22 09:00,22,398.25,399.25,398,398.25,2246
20170301|2016-12-22 09:30,22,398.25,398.5,397.5,398,2235
20170301|2016-12-22 10:00,22,398.25,400,397.75,399.25,2134
20170301|2016-12-22 10:30,22,399.5,399.5,397.5,397.5,1425
20170301|2016-12-22 11:00,22,397.5,398,397.5,397.5,862
20170301|2016-12-22 11:30,22,397.75,398,397.25,397.25,1132
20170301|2016-12-22 12:00,22,397.25,397.5,397,397,1757
20170301|2016-12-22 12:30,22,397,397.75,397,397.75,1358
20170301|2016-12-22 13:00,22,397.5,397.75,396.5,396.75,5199
20170301|2016-12-22 19:00,23,397,397.75,396.75,397.5,459
20170301|2016-12-22 19:30,23,397.75,397.75,397.25,397.75,127
20170301|2016-12-22 20:00,23,397.75,398,397.5,397.75,33
20170301|2016-12-22 20:30,23,397.75,397.75,397.75,397.75,28
20170301|2016-12-22 21:00,23,397.75,398,397.5,397.5,52
20170301|2016-12-22 21:30,23,397.5,397.5,396.75,396.75,127
20170301|2016-12-22 22:00,23,397,397.25,396.75,397.25,86
20170301|2016-12-22 22:30,23,397.25,397.25,397,397,27
20170301|2016-12-22 23:00,23,397.25,397.25,397,397.25,128
20170301|2016-12-22 23:30,23,397.25,397.5,397.25,397.25,115
20170301|2016-12-23 00:00,23,397,398,397,397.75,214
20170301|2016-12-23 00:30,23,397.75,398.25,397.75,397.75,52
20170301|2016-12-23 01:00,23,398,398,397.75,397.75,25
20170301|2016-12-23 01:30,23,397.75,398,397.75,397.75,48
20170301|2016-12-23 02:00,23,398,398,397.25,397.25,62
20170301|2016-12-23 02:30,23,397.25,397.5,397,397.5,109
20170301|2016-12-23 03:00,23,397.25,397.5,397,397.5,125
20170301|2016-12-23 03:30,23,397.25,397.5,396.75,396.75,209
20170301|2016-12-23 04:00,23,396.75,397,396.5,396.5,227
20170301|2016-12-23 04:30,23,396.5,396.75,396.5,396.75,121
20170301|2016-12-23 05:00,23,396.75,396.75,396.5,396.75,23
20170301|2016-12-23 05:30,23,396.75,396.75,396.5,396.75,57
20170301|2016-12-23 06:00,23,396.75,397,396.5,396.75,212
20170301|2016-12-23 06:30,23,396.75,397,396.5,397,113
20170301|2016-12-23 07:00,23,397,397.25,396.75,397,86
20170301|2016-12-23 07:30,23,397,397.25,396.75,396.75,229
20170301|2016-12-23 08:30,23,397,397.5,396,396,3516
20170301|2016-12-23 09:00,23,396,396.5,395.75,396,2428
20170301|2016-12-23 09:30,23,396,396.25,396,396,1579
20170301|2016-12-23 10:00,23,396,396,395.5,395.5,1786
20170301|2016-12-23 10:30,23,395.5,395.75,395,395,1801
20170301|2016-12-23 11:00,23,395,395.25,394,394.25,2939
20170301|2016-12-23 11:30,23,394.25,394.5,392.75,393.75,6399
20170301|2016-12-23 12:00,23,393.5,394.5,393.25,394.5,889
20170301|2016-12-26 19:00,27,394.5,398.5,394.5,398.25,1126
20170301|2016-12-26 19:30,27,398.5,398.75,397.75,398,198
20170301|2016-12-26 20:00,27,398,398.25,397.25,397.25,206
20170301|2016-12-26 20:30,27,397.5,397.5,396.75,397,208
20170301|2016-12-26 21:00,27,396.75,397.5,396.5,397,209
20170301|2016-12-26 21:30,27,396.75,397,396.75,397,118
20170301|2016-12-26 22:00,27,397,397.25,396.5,397,102
20170301|2016-12-26 22:30,27,397,397.25,396.75,396.75,21
20170301|2016-12-26 23:00,27,396.75,396.75,396.5,396.75,119
20170301|2016-12-26 23:30,27,397,397.25,396.75,397,79
20170301|2016-12-27 00:00,27,397,398,397,398,153
20170301|2016-12-27 00:30,27,398,398.25,397.75,397.75,94
20170301|2016-12-27 01:00,27,398,398.75,397.75,398.75,145
20170301|2016-12-27 01:30,27,398.5,398.75,398.5,398.5,41
20170301|2016-12-27 02:00,27,398.5,399.75,398.5,399.5,493
20170301|2016-12-27 02:30,27,399.5,399.5,399.25,399.25,136
20170301|2016-12-27 03:00,27,399.25,399.5,399,399,136
20170301|2016-12-27 03:30,27,399,399.25,398.75,398.75,151
20170301|2016-12-27 04:00,27,398.75,399,398.75,398.75,69
20170301|2016-12-27 04:30,27,398.75,399,398.5,398.75,68
20170301|2016-12-27 05:00,27,398.75,398.75,398.5,398.5,71
20170301|2016-12-27 05:30,27,398.75,399.25,398.75,399.25,73
20170301|2016-12-27 06:00,27,399.25,399.25,398.75,399,197
20170301|2016-12-27 06:30,27,399,399.5,399,399.5,70
20170301|2016-12-27 07:00,27,399.25,399.75,398.75,399.75,338
20170301|2016-12-27 07:30,27,399.75,400.5,399.25,400,697
20170301|2016-12-27 08:30,27,399,407.5,398.75,407,16809
20170301|2016-12-27 09:00,27,407.25,409,406,407.25,7172
20170301|2016-12-27 09:30,27,407.5,411,407.5,409.25,10452
20170301|2016-12-27 10:00,27,409.5,409.5,407.5,408.25,2675
20170301|2016-12-27 10:30,27,408.5,410,408.25,409,3753
20170301|2016-12-27 11:00,27,409,409.75,408.5,409.25,1414
20170301|2016-12-27 11:30,27,409.25,410,409.25,409.75,1401
20170301|2016-12-27 12:00,27,409.75,410,409.25,409.5,1179
20170301|2016-12-27 12:30,27,409.75,410,408.75,410,2498
20170301|2016-12-27 13:00,27,410,410.25,408,408.25,6817
20170301|2016-12-27 19:00,28,409.75,410,409,409.25,1072
20170301|2016-12-27 19:30,28,409.25,410,409,410,310
20170301|2016-12-27 20:00,28,410,410,409.25,409.25,121
20170301|2016-12-27 20:30,28,409.5,410,409.25,410,112
20170301|2016-12-27 21:00,28,410,410,409.75,409.75,224
20170301|2016-12-27 21:30,28,409.75,410,409.75,410,86
20170301|2016-12-27 22:00,28,410,410,409.75,410,136
20170301|2016-12-27 22:30,28,410,410,409.75,410,4
20170301|2016-12-27 23:00,28,410,410,409.5,409.75,159
20170301|2016-12-27 23:30,28,409.75,409.75,409.75,409.75,125
20170301|2016-12-28 00:00,28,409.75,410,409.75,410,18
20170301|2016-12-28 00:30,28,410,410,409.75,409.75,20
20170301|2016-12-28 01:00,28,409.75,410,409.75,409.75,8
20170301|2016-12-28 01:30,28,409.75,410,409.5,409.75,102
20170301|2016-12-28 02:00,28,409.75,410,409.5,410,67
20170301|2016-12-28 02:30,28,409.75,410,409.75,409.75,65
20170301|2016-12-28 03:00,28,409.75,410,408.25,408.25,422
20170301|2016-12-28 03:30,28,408.25,408.25,407.5,408,509
20170301|2016-12-28 04:00,28,408,408.5,408,408.5,64
20170301|2016-12-28 04:30,28,408.25,408.75,407,407.5,368
20170301|2016-12-28 05:00,28,407.25,407.5,407,407,70
20170301|2016-12-28 05:30,28,407,407.25,406.75,406.75,164
20170301|2016-12-28 06:00,28,407,407.5,406.75,407,132
20170301|2016-12-28 06:30,28,407,407.5,407,407.25,274
20170301|2016-12-28 07:00,28,407,407,405,405.25,878
20170301|2016-12-28 07:30,28,405.25,405.5,404.5,405.5,336
20170301|2016-12-28 08:30,28,406,409.5,405.75,407.75,5281
20170301|2016-12-28 09:00,28,407.75,408,405,405.25,3431
20170301|2016-12-28 09:30,28,405,405.75,400.25,401.75,7315
20170301|2016-12-28 10:00,28,401.75,402.25,400.75,402,3210
20170301|2016-12-28 10:30,28,402,403.25,401.75,402,2191
20170301|2016-12-28 11:00,28,402,403,402,402.5,1461
20170301|2016-12-28 11:30,28,402.5,403,402.25,402.75,1103
20170301|2016-12-28 12:00,28,402.5,403.75,402.5,403.5,824
20170301|2016-12-28 12:30,28,403.5,404.25,403,404,1595
20170301|2016-12-28 13:00,28,404,404,401,402,4692
20170301|2016-12-28 19:00,29,402.5,403.5,402.5,403,687
20170301|2016-12-28 19:30,29,403.25,403.5,402.75,402.75,117
20170301|2016-12-28 20:00,29,402.5,403,402.5,403,119
20170301|2016-12-28 20:30,29,403,403.5,402.75,403.25,125
20170301|2016-12-28 21:00,29,403.5,403.5,402.5,403,86
20170301|2016-12-28 21:30,29,403,403.5,403,403.5,46
20170301|2016-12-28 22:00,29,403.25,403.75,403.25,403.75,45
20170301|2016-12-28 22:30,29,403.75,404,403.5,404,113
20170301|2016-12-28 23:00,29,403.75,403.75,403.25,403.5,66
20170301|2016-12-28 23:30,29,403.5,403.75,403.5,403.5,34
20170301|2016-12-29 00:00,29,403.5,403.5,402.75,403,112
20170301|2016-12-29 00:30,29,402.75,403,402.75,403,57
20170301|2016-12-29 01:00,29,403,403.25,403,403,21
20170301|2016-12-29 01:30,29,403,403,402.75,402.75,60
20170301|2016-12-29 02:00,29,402.75,403,402.5,403,141
20170301|2016-12-29 02:30,29,403,403.5,403,403.25,74
20170301|2016-12-29 03:00,29,403.25,403.25,403,403,22
20170301|2016-12-29 03:30,29,403.25,403.75,403,403.75,98
20170301|2016-12-29 04:00,29,403.75,404,403.5,404,66
20170301|2016-12-29 04:30,29,403.75,404,403.75,404,67
20170301|2016-12-29 05:00,29,404,404.5,403.75,404.5,112
20170301|2016-12-29 05:30,29,404.5,404.5,404,404.5,146
20170301|2016-12-29 06:00,29,404.75,404.75,404.5,404.5,99
20170301|2016-12-29 06:30,29,404.25,404.75,404.25,404.25,130
20170301|2016-12-29 07:00,29,404.25,404.75,404,404.5,306
20170301|2016-12-29 07:30,29,404.5,404.75,404.5,404.5,57
20170301|2016-12-29 08:30,29,404.75,405,403.25,403.5,4403
20170301|2016-12-29 09:00,29,403.5,406.75,403.25,406.25,3635
20170301|2016-12-29 09:30,29,406.25,406.5,404.5,405,2280
20170301|2016-12-29 10:00,29,405,405.75,404.5,404.75,1042
20170301|2016-12-29 10:30,29,404.75,406,403.5,406,1324
20170301|2016-12-29 11:00,29,406,406.75,405.75,406.25,1667
20170301|2016-12-29 11:30,29,406.25,406.5,406,406,1068
20170301|2016-12-29 12:00,29,406.25,406.75,405.5,405.75,1246
20170301|2016-12-29 12:30,29,405.75,406,405,405.25,1374
20170301|2016-12-29 13:00,29,405.25,405.75,404.5,405,2921
20170301|2016-12-29 19:00,30,404.75,406.5,403.5,405.5,623
20170301|2016-12-29 19:30,30,405.75,405.75,405.5,405.75,99
20170301|2016-12-29 20:00,30,405.5,405.5,404.75,405.5,214
20170301|2016-12-29 20:30,30,405.25,405.75,405,405.25,182
20170301|2016-12-29 21:00,30,405.25,405.5,405.25,405.5,11
20170301|2016-12-29 21:30,30,405.5,405.5,405.5,405.5,1
20170301|2016-12-29 22:00,30,405.5,405.5,405,405.25,16
20170301|2016-12-29 22:30,30,405.25,405.25,405,405.25,14
20170301|2016-12-29 23:00,30,405,405,405,405,8
20170301|2016-12-29 23:30,30,405,405,405,405,23
20170301|2016-12-30 00:00,30,405,405,405,405,44
20170301|2016-12-30 00:30,30,405,405.25,405,405.25,8
20170301|2016-12-30 01:00,30,405.25,405.25,405.25,405.25,3
20170301|2016-12-30 01:30,30,405,405.25,405,405,12
20170301|2016-12-30 02:00,30,405,405.75,405,405.75,114
20170301|2016-12-30 02:30,30,405.75,406.5,405.75,406.5,133
20170301|2016-12-30 03:00,30,406.5,406.5,406.25,406.5,81
20170301|2016-12-30 03:30,30,406.5,407.5,406.5,407,400
20170301|2016-12-30 04:00,30,407,407.25,406,406,265
20170301|2016-12-30 04:30,30,406.25,406.5,405.75,406,152
20170301|2016-12-30 05:00,30,406,406.25,406,406,27
20170301|2016-12-30 05:30,30,406,406.25,405.75,405.75,25
20170301|2016-12-30 06:00,30,405.75,406.25,405.5,405.75,183
20170301|2016-12-30 06:30,30,405.75,406,405.5,405.75,147
20170301|2016-12-30 07:00,30,405.75,406.5,405.75,406.25,196
20170301|2016-12-30 07:30,30,406.25,406.75,406,406.5,212
20170301|2016-12-30 08:30,30,406.25,409,405,408.75,4771
20170301|2016-12-30 09:00,30,408.75,408.75,407.5,408.5,2365
20170301|2016-12-30 09:30,30,408.5,409.25,408.25,408.75,1657
20170301|2016-12-30 10:00,30,409,409,408.25,408.5,782
20170301|2016-12-30 10:30,30,408.5,409,408.25,408.5,1461
20170301|2016-12-30 11:00,30,408.5,409,407.25,407.5,1430
20170301|2016-12-30 11:30,30,407.25,407.5,407,407.5,1008
20170301|2016-12-30 12:00,30,407.25,407.5,406.25,406.25,1547
20170301|2016-12-30 12:30,30,406.25,407.25,405.5,407,1744
20170301|2016-12-30 13:00,30,407.25,409,404.5,408.75,7009
20170301|2017-01-02 19:00,3,408.75,409.5,408,408,1400
20170301|2017-01-02 19:30,3,408,408,406.5,407.5,540
20170301|2017-01-02 20:00,3,407.75,408,407.5,407.75,56
20170301|2017-01-02 20:30,3,408,408.25,407.75,408,41
20170301|2017-01-02 21:00,3,408,408.25,408,408.25,54
20170301|2017-01-02 21:30,3,408.25,409,408.25,408.25,150
20170301|2017-01-02 22:00,3,408.5,408.5,408.25,408.25,53
20170301|2017-01-02 22:30,3,408.25,408.75,408.25,408.5,60
20170301|2017-01-02 23:00,3,408.5,408.5,408.25,408.5,50
20170301|2017-01-02 23:30,3,408.5,408.5,408,408,67
20170301|2017-01-03 00:00,3,408,408,408,408,70
20170301|2017-01-03 00:30,3,407.75,408,407.5,407.5,60
20170301|2017-01-03 01:00,3,407.5,408,407.5,407.75,180
20170301|2017-01-03 01:30,3,407.75,409,407.75,408.75,314
20170301|2017-01-03 02:00,3,408.75,409.75,408.75,409.75,478
20170301|2017-01-03 02:30,3,409.75,409.75,409.25,409.25,99
20170301|2017-01-03 03:00,3,409.25,409.75,409.25,409.75,337
20170301|2017-01-03 03:30,3,409.75,410,409.5,409.75,476
20170301|2017-01-03 04:00,3,409.75,409.75,409.25,409.5,279
20170301|2017-01-03 04:30,3,409.25,409.5,409,409,68
20170301|2017-01-03 05:00,3,409,409.25,408.25,408.25,176
20170301|2017-01-03 05:30,3,408.25,408.75,408,408,133
20170301|2017-01-03 06:00,3,408.25,408.75,408,408.25,107
20170301|2017-01-03 06:30,3,408.25,409,408,409,230
20170301|2017-01-03 07:00,3,408.75,410.5,408.75,410.25,1441
20170301|2017-01-03 07:30,3,410.25,410.25,409.25,409.5,202
20170301|2017-01-03 08:30,3,409.5,412,408.5,411.5,9469
20170301|2017-01-03 09:00,3,411.5,412,410.25,410.75,3546
20170301|2017-01-03 09:30,3,410.75,413.25,410.75,412.5,5602
20170301|2017-01-03 10:00,3,412.25,414,411.5,412.5,4251
20170301|2017-01-03 10:30,3,412.75,414,412.25,412.5,2706
20170301|2017-01-03 11:00,3,412.5,412.5,410,410.5,3822
20170301|2017-01-03 11:30,3,410.25,411.25,409,409.25,2289
20170301|2017-01-03 12:00,3,409,410.25,409,409.25,2072
20170301|2017-01-03 12:30,3,409.25,409.5,407.75,408,2633
20170301|2017-01-03 13:00,3,408,408.25,405.75,407.25,6041
20170301|2017-01-03 19:00,4,406.5,407.5,406,407.25,696
20170301|2017-01-03 19:30,4,407.25,407.5,407,407.25,216
20170301|2017-01-03 20:00,4,407.25,407.5,406.75,407.5,242
20170301|2017-01-03 20:30,4,407.5,407.5,407.25,407.5,157
20170301|2017-01-03 21:00,4,407.75,408.25,407.5,408.25,306
20170301|2017-01-03 21:30,4,408,408,407,407,289
20170301|2017-01-03 22:00,4,407,407,406.75,407,38
20170301|2017-01-03 22:30,4,407,407,406.75,407,87
20170301|2017-01-03 23:00,4,407.25,407.5,407,407.25,28
20170301|2017-01-03 23:30,4,407.5,407.75,407.5,407.5,75
20170301|2017-01-04 00:00,4,407.75,408,407.5,407.75,58
20170301|2017-01-04 00:30,4,407.75,408,407.75,408,62
20170301|2017-01-04 01:00,4,408,408.25,407.25,407.25,224
20170301|2017-01-04 01:30,4,407,407.5,407,407.5,28
20170301|2017-01-04 02:00,4,407.25,407.5,407,407.25,285
20170301|2017-01-04 02:30,4,407.25,407.5,407,407,157
20170301|2017-01-04 03:00,4,406.75,407.25,406.75,407.25,240
20170301|2017-01-04 03:30,4,407.25,407.5,407,407.5,106
20170301|2017-01-04 04:00,4,407.25,407.25,405.5,405.5,569
20170301|2017-01-04 04:30,4,405.5,406,405.25,405.75,666
20170301|2017-01-04 05:00,4,406,406,405,405,476
20170301|2017-01-04 05:30,4,405.25,405.25,405,405,91
20170301|2017-01-04 06:00,4,405,405.75,404.75,405.75,274
20170301|2017-01-04 06:30,4,405.5,407,405.5,406.75,348
20170301|2017-01-04 07:00,4,406.75,407.5,406.5,406.75,349
20170301|2017-01-04 07:30,4,407,407,406.5,407,156
20170301|2017-01-04 08:30,4,407,410,406.25,410,5557
20170301|2017-01-04 09:00,4,410,411,409.5,409.75,3618
20170301|2017-01-04 09:30,4,409.75,411,409.75,410,2677
20170301|2017-01-04 10:00,4,410.25,411,410.25,410.75,1505
20170301|2017-01-04 10:30,4,410.75,411.25,410.25,411,1503
20170301|2017-01-04 11:00,4,411.25,412.75,411,411.75,3187
20170301|2017-01-04 11:30,4,411.75,412,411,411.75,1090
20170301|2017-01-04 12:00,4,411.75,412.75,411.5,412.5,1273
20170301|2017-01-04 12:30,4,412.75,416.5,412.5,416.25,10855
20170301|2017-01-04 13:00,4,416.25,419,416.25,417.75,11938
20170301|2017-01-04 19:00,5,418.75,419.25,418,418,1679
20170301|2017-01-04 19:30,5,418.25,418.25,418,418.25,164
20170301|2017-01-04 20:00,5,418.25,419,418,418.75,201
20170301|2017-01-04 20:30,5,418.75,419,418.5,419,327
20170301|2017-01-04 21:00,5,419,419,418.5,418.75,300
20170301|2017-01-04 21:30,5,418.75,419.25,418.75,419.25,145
20170301|2017-01-04 22:00,5,419,419.5,419,419.25,177
20170301|2017-01-04 22:30,5,419.5,419.5,419.25,419.5,67
20170301|2017-01-04 23:00,5,419.5,419.5,419.25,419.25,96
20170301|2017-01-04 23:30,5,419,419.5,419,419.25,106
20170301|2017-01-05 00:00,5,419.25,419.25,418.75,419,175
20170301|2017-01-05 00:30,5,418.75,419,418,418,405
20170301|2017-01-05 01:00,5,418,418.25,417.75,418,347
20170301|2017-01-05 01:30,5,418.25,418.5,417.75,418,50
20170301|2017-01-05 02:00,5,418,418.75,418,418.5,327
20170301|2017-01-05 02:30,5,418.5,418.5,417.25,417.5,461
20170301|2017-01-05 03:00,5,417.5,417.5,417,417,342
20170301|2017-01-05 03:30,5,417.25,417.75,416.75,417.5,436
20170301|2017-01-05 04:00,5,417.25,417.25,416.25,416.75,377
20170301|2017-01-05 04:30,5,416.75,417,416.25,416.75,206
20170301|2017-01-05 05:00,5,416.75,416.75,416.5,416.75,93
20170301|2017-01-05 05:30,5,416.75,418,416.75,418,411
20170301|2017-01-05 06:00,5,418,418.25,417.75,418,372
20170301|2017-01-05 06:30,5,418,418.5,417.75,418.5,183
20170301|2017-01-05 07:00,5,418.25,418.75,417.75,418,419
20170301|2017-01-05 07:30,5,418,418.5,417.75,418.25,156
20170301|2017-01-05 08:30,5,418.25,422.75,418.25,421.25,18699
20170301|2017-01-05 09:00,5,421.25,422.75,421,422.25,4763
20170301|2017-01-05 09:30,5,422.5,424.5,422.25,423,8639
20170301|2017-01-05 10:00,5,423,424.75,422.5,424,4906
20170301|2017-01-05 10:30,5,424,424.75,423.75,424,2768
20170301|2017-01-05 11:00,5,424.25,426.25,423.75,426,5909
20170301|2017-01-05 11:30,5,425.75,426.75,424,424.5,4272
20170301|2017-01-05 12:00,5,424.75,425.5,423.75,425.5,3002
20170301|2017-01-05 12:30,5,425.5,426.75,425,426.75,2469
20170301|2017-01-05 13:00,5,426.5,427,425,425,8385
20170301|2017-01-05 19:00,6,425.75,427.25,425.25,426.5,1689
20170301|2017-01-05 19:30,6,426.75,427,426.5,427,302
20170301|2017-01-05 20:00,6,427,427.5,426.75,427.25,353
20170301|2017-01-05 20:30,6,427.25,427.25,426.5,427,212
20170301|2017-01-05 21:00,6,427,427,426.5,426.75,162
20170301|2017-01-05 21:30,6,426.5,427,426.25,427,379
20170301|2017-01-05 22:00,6,427,427.25,426.75,427.25,260
20170301|2017-01-05 22:30,6,427,427.25,426.75,427,245
20170301|2017-01-05 23:00,6,427,427.25,427,427.25,96
20170301|2017-01-05 23:30,6,427.25,427.25,426.25,426.25,274
20170301|2017-01-06 00:00,6,426.25,426.5,426,426,118
20170301|2017-01-06 00:30,6,426.25,426.25,425.75,426.25,339
20170301|2017-01-06 01:00,6,426,426.5,425.5,425.75,425
20170301|2017-01-06 01:30,6,425.5,425.75,425.5,425.75,33
20170301|2017-01-06 02:00,6,425.75,426.25,425.5,425.75,138
20170301|2017-01-06 02:30,6,425.75,426.5,425.75,426.5,288
20170301|2017-01-06 03:00,6,426.25,427,426.25,426.75,469
20170301|2017-01-06 03:30,6,426.5,426.75,426.25,426.75,121
20170301|2017-01-06 04:00,6,426.75,427,426.25,427,334
20170301|2017-01-06 04:30,6,427,427.25,426.75,427,219
20170301|2017-01-06 05:00,6,426.75,427,426.5,426.75,280
20170301|2017-01-06 05:30,6,427,427,426,426.5,402
20170301|2017-01-06 06:00,6,426.5,427.25,426.25,426.5,299
20170301|2017-01-06 06:30,6,426.75,427,426.5,426.75,247
20170301|2017-01-06 07:00,6,426.75,428,426.75,427.75,726
20170301|2017-01-06 07:30,6,427.5,427.75,424.5,424.5,1044
20170301|2017-01-06 08:30,6,424.5,426.5,423,424.5,9090
20170301|2017-01-06 09:00,6,424.25,425.5,424,425,3675
20170301|2017-01-06 09:30,6,425,427,424.5,425.75,4922
20170301|2017-01-06 10:00,6,425.75,426.5,425.25,426,2356
20170301|2017-01-06 10:30,6,426,427.5,425.75,426.5,3164
20170301|2017-01-06 11:00,6,426.5,426.5,424.75,425.25,3718
20170301|2017-01-06 11:30,6,425.25,425.75,424,424.25,2390
20170301|2017-01-06 12:00,6,424.25,425.75,422.5,423,4509
20170301|2017-01-06 12:30,6,423,424,422.5,423.5,1996
20170301|2017-01-06 13:00,6,423.25,423.75,421.75,423.75,5503
20170301|2017-01-08 19:00,9,424.75,425.5,424,425,1650
20170301|2017-01-08 19:30,9,425,426.5,425,426.5,646
20170301|2017-01-08 20:00,9,426.25,426.25,426,426.25,170
20170301|2017-01-08 20:30,9,426.25,426.5,426,426.25,205
20170301|2017-01-08 21:00,9,426.5,426.75,426.25,426.5,185
20170301|2017-01-08 21:30,9,426.5,426.75,426.25,426.25,179
20170301|2017-01-08 22:00,9,426,426.75,426,426.5,53
20170301|2017-01-08 22:30,9,426.5,426.75,426.25,426.75,99
20170301|2017-01-08 23:00,9,426.75,426.75,426.5,426.75,57
20170301|2017-01-08 23:30,9,426.75,426.75,425.75,426,666
20170301|2017-01-09 00:00,9,426,426.25,426,426,91
20170301|2017-01-09 00:30,9,426,426.5,425.75,426.25,255
20170301|2017-01-09 01:00,9,426.25,426.25,425.75,425.75,171
20170301|2017-01-09 01:30,9,425.5,425.5,425.25,425.25,270
20170301|2017-01-09 02:00,9,425.5,425.5,425.25,425.25,85
20170301|2017-01-09 02:30,9,425.5,425.75,425,425.75,385
20170301|2017-01-09 03:00,9,425.5,426,425.5,425.75,478
20170301|2017-01-09 03:30,9,425.75,426,425.75,426,211
20170301|2017-01-09 04:00,9,426,427,426,426.75,505
20170301|2017-01-09 04:30,9,426.75,427,426.5,426.75,149
20170301|2017-01-09 05:00,9,426.5,427.75,426.25,427.5,589
20170301|2017-01-09 05:30,9,427.25,428.25,427.25,428,1065
20170301|2017-01-09 06:00,9,428,428.25,427,427.5,532
20170301|2017-01-09 06:30,9,427.5,427.5,426.75,427,362
20170301|2017-01-09 07:00,9,426.75,427,426,426.5,776
20170301|2017-01-09 07:30,9,426.5,427,426.5,426.5,272
20170301|2017-01-09 08:30,9,426.5,427,423,424.25,7819
20170301|2017-01-09 09:00,9,424,424.25,421,422.25,5048
20170301|2017-01-09 09:30,9,422.25,425,422.25,423.5,3991
20170301|2017-01-09 10:00,9,423.25,424,422,422.5,3242
20170301|2017-01-09 10:30,9,422.5,423.5,422,423.25,3293
20170301|2017-01-09 11:00,9,423.25,424.75,423,423.75,2430
20170301|2017-01-09 11:30,9,423.75,427.25,423.75,426.5,3491
20170301|2017-01-09 12:00,9,426.5,427,425.5,426.25,1564
20170301|2017-01-09 12:30,9,426.25,428,425.75,427,2799
20170301|2017-01-09 13:00,9,426.75,428.25,426,427,9608
20170301|2017-01-09 19:00,10,426.75,427.25,426,426.75,1102
20170301|2017-01-09 19:30,10,426.5,426.75,426.25,426.5,282
20170301|2017-01-09 20:00,10,426.5,427,426.5,426.75,176
20170301|2017-01-09 20:30,10,427,427.25,426.75,427,350
20170301|2017-01-09 21:00,10,426.75,427,426.25,427,437
20170301|2017-01-09 21:30,10,427,427.25,426.5,427,221
20170301|2017-01-09 22:00,10,426.75,427.25,426.75,427,119
20170301|2017-01-09 22:30,10,426.75,427,426.75,426.75,29
20170301|2017-01-09 23:00,10,426.75,427,426.75,427,22
20170301|2017-01-09 23:30,10,427,427,426.75,426.75,19
20170301|2017-01-10 00:00,10,426.75,427,426.75,426.75,118
20170301|2017-01-10 00:30,10,426.75,427.25,426.5,427.25,108
20170301|2017-01-10 01:00,10,427.25,427.25,426.5,426.75,221
20170301|2017-01-10 01:30,10,426.5,427,426.5,426.75,387
20170301|2017-01-10 02:00,10,426.5,426.75,426.5,426.5,91
20170301|2017-01-10 02:30,10,426.5,427,426.5,426.75,311
20170301|2017-01-10 03:00,10,426.75,427,426.5,426.75,114
20170301|2017-01-10 03:30,10,426.5,426.75,426.5,426.5,202
20170301|2017-01-10 04:00,10,426.5,426.5,426.25,426.25,47
20170301|2017-01-10 04:30,10,426.5,426.5,426,426.25,526
20170301|2017-01-10 05:00,10,426,426.5,425,425.25,476
20170301|2017-01-10 05:30,10,425,425.5,424.5,424.5,319
20170301|2017-01-10 06:00,10,424.5,424.5,423.5,423.75,1068
20170301|2017-01-10 06:30,10,423.75,424,423.5,423.5,211
20170301|2017-01-10 07:00,10,423.5,424.5,423.5,424,626
20170301|2017-01-10 07:30,10,424,424.5,424,424.25,269
20170301|2017-01-10 08:30,10,425.25,426.5,424.5,425.5,8140
20170301|2017-01-10 09:00,10,425.5,425.75,424.25,425.5,3234
20170301|2017-01-10 09:30,10,425.25,426.5,425,425.25,3471
20170301|2017-01-10 10:00,10,425.25,426.25,424.75,426,2080
20170301|2017-01-10 10:30,10,425.75,426.25,424.75,425.25,1824
20170301|2017-01-10 11:00,10,425.5,426,425,425.5,1584
20170301|2017-01-10 11:30,10,425.25,427,425.25,425.75,2378
20170301|2017-01-10 12:00,10,425.5,426.25,425,426.25,2040
20170301|2017-01-10 12:30,10,426.25,427,426.25,426.5,2492
20170301|2017-01-10 13:00,10,426.25,427.25,425.5,426,6950
20170301|2017-01-10 19:00,11,426.25,426.25,424.25,424.25,631
20170301|2017-01-10 19:30,11,424.5,424.75,424.25,424.75,171
20170301|2017-01-10 20:00,11,424.75,425,424.5,425,173
20170301|2017-01-10 20:30,11,424.75,425,424.75,424.75,71
20170301|2017-01-10 21:00,11,424.75,426,424.75,425.5,206
20170301|2017-01-10 21:30,11,425.5,426,425.5,425.75,30
20170301|2017-01-10 22:00,11,425.75,426,425.5,425.5,24
20170301|2017-01-10 22:30,11,425.75,425.75,425.5,425.5,19
20170301|2017-01-10 23:00,11,425.5,425.5,425.25,425.5,43
20170301|2017-01-10 23:30,11,425.5,425.5,425.25,425.5,10
20170301|2017-01-11 00:00,11,425.5,425.5,425.25,425.25,42
20170301|2017-01-11 00:30,11,425.25,425.5,425,425,134
20170301|2017-01-11 01:00,11,425,425.25,424.75,425,71
20170301|2017-01-11 01:30,11,424.75,424.75,424.5,424.5,100
20170301|2017-01-11 02:00,11,424.75,425.25,424.75,424.75,164
20170301|2017-01-11 02:30,11,424.75,425,424.75,424.75,140
20170301|2017-01-11 03:00,11,424.75,425,424.5,424.75,91
20170301|2017-01-11 03:30,11,424.75,424.75,424.25,424.5,120
20170301|2017-01-11 04:00,11,424.75,425,424.5,424.75,328
20170301|2017-01-11 04:30,11,424.75,424.75,424.25,424.5,455
20170301|2017-01-11 05:00,11,424.25,424.5,423.75,424,772
20170301|2017-01-11 05:30,11,423.75,424,423.75,423.75,164
20170301|2017-01-11 06:00,11,423.75,424,423.25,423.25,471
20170301|2017-01-11 06:30,11,423.25,424,423.25,423.5,497
20170301|2017-01-11 07:00,11,423.5,423.75,421.5,421.75,1497
20170301|2017-01-11 07:30,11,421.75,422.75,421.75,422.5,437
20170301|2017-01-11 08:30,11,423.25,423.25,415.25,417,18170
20170301|2017-01-11 09:00,11,417,417,412.5,413,7550
20170301|2017-01-11 09:30,11,413,413.75,412,413.5,11151
20170301|2017-01-11 10:00,11,413.75,414.75,413.25,414.25,3791
20170301|2017-01-11 10:30,11,414.25,414.5,413,414,4844
20170301|2017-01-11 11:00,11,413.75,415.25,413.75,413.75,3626
20170301|2017-01-11 11:30,11,413.75,416.25,413.75,415.75,3049
20170301|2017-01-11 12:00,11,416,417.25,415.75,417,3220
20170301|2017-01-11 12:30,11,416.75,421,416.75,419.5,7191
20170301|2017-01-11 13:00,11,419.75,421,417.5,418,14293
20170301|2017-01-11 19:00,12,419,419.5,418.25,419.25,766
20170301|2017-01-11 19:30,12,419.5,419.75,418.75,419.5,155
20170301|2017-01-11 20:00,12,419.25,419.5,417,418,461
20170301|2017-01-11 20:30,12,418,418.25,417.75,418.25,156
20170301|2017-01-11 21:00,12,418.25,418.5,417.5,418,169
20170301|2017-01-11 21:30,12,418,418,417.5,417.75,101
20170301|2017-01-11 22:00,12,418,418,417,417.25,129
20170301|2017-01-11 22:30,12,417,417.5,417,417.5,62
20170301|2017-01-11 23:00,12,417.5,417.5,417,417,35
20170301|2017-01-11 23:30,12,417,417.5,417,417.5,93
20170301|2017-01-12 00:00,12,417.5,417.75,417.25,417.25,97
20170301|2017-01-12 00:30,12,417.5,417.75,417.25,417.25,173
20170301|2017-01-12 01:00,12,417.25,417.25,416.75,416.75,191
20170301|2017-01-12 01:30,12,416.75,417.25,416.75,417.25,111
20170301|2017-01-12 02:00,12,417,417,416.75,416.75,176
20170301|2017-01-12 02:30,12,416.75,417,416.75,417,92
20170301|2017-01-12 03:00,12,416.75,417,416.5,416.75,120
20170301|2017-01-12 03:30,12,416.5,416.75,416,416,508
20170301|2017-01-12 04:00,12,416,416,414.5,415.25,774
20170301|2017-01-12 04:30,12,415.5,415.75,415.5,415.5,164
20170301|2017-01-12 05:00,12,415.75,417.75,415.5,417,759
20170301|2017-01-12 05:30,12,416.75,417,416,416.25,281
20170301|2017-01-12 06:00,12,416.5,417,416.25,417,215
20170301|2017-01-12 06:30,12,417,417.25,416.25,417,429
20170301|2017-01-12 07:00,12,417,418.5,416.75,418.25,584
20170301|2017-01-12 07:30,12,418.25,418.75,418,418,551
20170301|2017-01-12 08:30,12,419.25,420.25,417.25,419,6898
20170301|2017-01-12 09:00,12,418.75,423.75,418.75,422.5,7557
20170301|2017-01-12 09:30,12,422.5,423,419.25,419.75,3748
20170301|2017-01-12 10:00,12,419.75,422.25,419.75,421.25,2282
20170301|2017-01-12 10:30,12,421.25,422.75,418.75,421.25,3834
20170301|2017-01-12 11:00,12,421.25,430,420.25,425.5,37249
20170301|2017-01-12 11:30,12,425.5,426.5,422.75,423.75,6313
20170301|2017-01-12 12:00,12,423.5,424.75,420.75,423.25,6888
20170301|2017-01-12 12:30,12,423.5,424.5,422.5,423.75,2702
20170301|2017-01-12 13:00,12,423.75,427.25,423.5,426,12519
20170301|2017-01-12 19:00,13,426.25,426.75,425.25,426.25,1151
20170301|2017-01-12 19:30,13,426,426.25,426,426.25,103
20170301|2017-01-12 20:00,13,426,426.5,425.75,426,452
20170301|2017-01-12 20:30,13,426,426,425.75,425.75,108
20170301|2017-01-12 21:00,13,426,426,425.75,426,47
20170301|2017-01-12 21:30,13,426,426.25,425.75,426,89
20170301|2017-01-12 22:00,13,425.75,425.75,425.25,425.5,169
20170301|2017-01-12 22:30,13,425.5,425.5,425.25,425.25,107
20170301|2017-01-12 23:00,13,425.5,425.5,425,425,56
20170301|2017-01-12 23:30,13,425.25,425.25,424.25,424.25,204
20170301|2017-01-13 00:00,13,424.25,424.75,424.25,424.5,57
20170301|2017-01-13 00:30,13,424.5,424.75,424.5,424.75,91
20170301|2017-01-13 01:00,13,424.5,425.5,424.5,425.5,167
20170301|2017-01-13 01:30,13,425.25,425.75,425,425.5,221
20170301|2017-01-13 02:00,13,425.5,425.75,425.25,425.25,138
20170301|2017-01-13 02:30,13,425.5,425.75,425.25,425.5,224
20170301|2017-01-13 03:00,13,425.5,426,425.25,426,80
20170301|2017-01-13 03:30,13,426,426.25,425.75,425.75,256
20170301|2017-01-13 04:00,13,425.75,426.25,425.75,426.25,529
20170301|2017-01-13 04:30,13,426,426.25,426,426.25,231
20170301|2017-01-13 05:00,13,426.25,426.25,425.5,425.5,277
20170301|2017-01-13 05:30,13,425.75,425.75,425.25,425.5,349
20170301|2017-01-13 06:00,13,425.25,425.75,425.25,425.5,127
20170301|2017-01-13 06:30,13,425.5,425.5,425,425.25,197
20170301|2017-01-13 07:00,13,425.25,425.5,424.25,424.75,333
20170301|2017-01-13 07:30,13,424.75,424.75,424,424.75,387
20170301|2017-01-13 08:30,13,425.75,426.25,419.5,420.5,11410
20170301|2017-01-13 09:00,13,420.25,421.75,420,420.5,4214
20170301|2017-01-13 09:30,13,420.75,421,419.25,420,3788
20170301|2017-01-13 10:00,13,419.75,425,419.75,424,5082
20170301|2017-01-13 10:30,13,424,425,422.5,423.75,4063
20170301|2017-01-13 11:00,13,424,425,423.25,424.5,2761
20170301|2017-01-13 11:30,13,424.5,425.25,423.5,424.5,2869
20170301|2017-01-13 12:00,13,424.25,425,423.5,424.5,2005
20170301|2017-01-13 12:30,13,424.25,425,423.5,423.5,1816
20170301|2017-01-13 13:00,13,423.75,426.5,423,426.5,8179
20170301|2017-01-16 19:00,17,426.5,426.5,423.75,425.25,1953
20170301|2017-01-16 19:30,17,425.25,425.75,425,425.25,351
20170301|2017-01-16 20:00,17,425,426,424.75,425.75,288
20170301|2017-01-16 20:30,17,425.5,426,425.5,425.75,118
20170301|2017-01-16 21:00,17,426,426.25,425.75,426.25,147
20170301|2017-01-16 21:30,17,426.25,427,426.25,427,385
20170301|2017-01-16 22:00,17,427,427.25,427,427.25,126
20170301|2017-01-16 22:30,17,427.25,427.5,426.75,426.75,97
20170301|2017-01-16 23:00,17,426.75,426.75,426.5,426.5,24
20170301|2017-01-16 23:30,17,426.25,426.5,426,426.25,190
20170301|2017-01-17 00:00,17,426.5,426.5,425.75,425.75,104
20170301|2017-01-17 00:30,17,425.75,427,425.75,427,131
20170301|2017-01-17 01:00,17,427,427.25,426.75,427.25,306
20170301|2017-01-17 01:30,17,427.25,427.75,427,427.5,406
20170301|2017-01-17 02:00,17,427.5,427.5,426.5,427,288
20170301|2017-01-17 02:30,17,427,427,426,426.25,325
20170301|2017-01-17 03:00,17,426.25,426.25,425.5,426.25,458
20170301|2017-01-17 03:30,17,426.25,427.25,426,427,445
20170301|2017-01-17 04:00,17,426.75,426.75,425.75,425.75,163
20170301|2017-01-17 04:30,17,425.75,426.5,425.75,426.5,356
20170301|2017-01-17 05:00,17,426.5,427.25,426.25,427.25,375
20170301|2017-01-17 05:30,17,427.5,427.75,427.25,427.5,270
20170301|2017-01-17 06:00,17,427.75,428.75,427.5,428.25,1307
20170301|2017-01-17 06:30,17,428.25,429,428,429,933
20170301|2017-01-17 07:00,17,429,431.75,428.75,431,3326
20170301|2017-01-17 07:30,17,431,431.75,430.75,431.5,1291
20170301|2017-01-17 08:30,17,432,436.75,431.5,436.25,21092
20170301|2017-01-17 09:00,17,436.5,437.5,432.75,435.25,11487
20170301|2017-01-17 09:30,17,435.5,437,434.75,435,6678
20170301|2017-01-17 10:00,17,435.25,435.5,432,433.75,5358
20170301|2017-01-17 10:30,17,434,435,433.75,433.75,2421
20170301|2017-01-17 11:00,17,434,434.75,433.25,434.5,3671
20170301|2017-01-17 11:30,17,434.5,435,433.25,433.25,3082
20170301|2017-01-17 12:00,17,433.5,433.5,432.25,432.75,2566
20170301|2017-01-17 12:30,17,432.75,433.75,432,432.5,3653
20170301|2017-01-17 13:00,17,432.75,434.25,431.25,433.75,6734
20170301|2017-01-17 19:00,18,433.25,433.5,432.75,433.25,842
20170301|2017-01-17 19:30,18,433.5,433.75,433,433.75,307
20170301|2017-01-17 20:00,18,433.75,434,433.5,433.75,187
20170301|2017-01-17 20:30,18,433.75,433.75,433.5,433.5,168
20170301|2017-01-17 21:00,18,433.5,433.75,433.25,433.5,224
20170301|2017-01-17 21:30,18,433.5,433.5,433.25,433.5,93
20170301|2017-01-17 22:00,18,433.75,433.75,433.5,433.5,132
20170301|2017-01-17 22:30,18,433.5,433.75,433.5,433.75,108
20170301|2017-01-17 23:00,18,433.75,434,433.25,433.5,133
20170301|2017-01-17 23:30,18,433.25,434.25,433.25,433.5,212
20170301|2017-01-18 00:00,18,433.5,434,433.5,433.75,51
20170301|2017-01-18 00:30,18,434,434,432.75,433,345
20170301|2017-01-18 01:00,18,433,433.25,432.75,433.25,321
20170301|2017-01-18 01:30,18,433,433,432.5,432.5,52
20170301|2017-01-18 02:00,18,432.5,433.25,432.5,433.25,208
20170301|2017-01-18 02:30,18,433,433.25,433,433,47
20170301|2017-01-18 03:00,18,433,433,432.75,432.75,163
20170301|2017-01-18 03:30,18,432.5,433,432.5,433,153
20170301|2017-01-18 04:00,18,432.75,433.5,432.75,433.5,260
20170301|2017-01-18 04:30,18,433.5,433.75,433,433.25,371
20170301|2017-01-18 05:00,18,433.25,433.75,433,433.5,259
20170301|2017-01-18 05:30,18,433.75,434,433.25,433.75,351
20170301|2017-01-18 06:00,18,433.75,434.25,433.75,433.75,281
20170301|2017-01-18 06:30,18,434,434,433.25,433.5,228
20170301|2017-01-18 07:00,18,433.5,433.5,431.75,432.75,1946
20170301|2017-01-18 07:30,18,432.5,433.75,432.5,433.75,420
20170301|2017-01-18 08:30,18,433.75,434.5,429.75,430.5,7297
20170301|2017-01-18 09:00,18,430.5,433,430,431.75,4810
20170301|2017-01-18 09:30,18,431.5,432,428.25,429.25,5409
20170301|2017-01-18 10:00,18,429,431.25,429,430.75,4365
20170301|2017-01-18 10:30,18,430.5,432,430.5,430.75,2540
20170301|2017-01-18 11:00,18,430.5,431.5,429.75,430.75,2532
20170301|2017-01-18 11:30,18,430.5,432.5,430.5,432,3349
20170301|2017-01-18 12:00,18,431.75,434,431.75,432.75,3987
20170301|2017-01-18 12:30,18,432.75,433,431.75,432.25,1969
20170301|2017-01-18 13:00,18,432,432.75,429.75,430,4358
20170301|2017-01-18 19:00,19,430.5,430.75,429.25,429.75,1344
20170301|2017-01-18 19:30,19,429.75,430.25,429,429,331
20170301|2017-01-18 20:00,19,429.25,429.75,429.25,429.5,82
20170301|2017-01-18 20:30,19,429.25,429.75,428.75,429,201
20170301|2017-01-18 21:00,19,428.75,429.25,428.75,428.75,181
20170301|2017-01-18 21:30,19,428.75,429.5,428.75,429,114
20170301|2017-01-18 22:00,19,429,429,428.75,428.75,91
20170301|2017-01-18 22:30,19,429,429.25,428.75,429,63
20170301|2017-01-18 23:00,19,429,429.75,429,429.5,52
20170301|2017-01-18 23:30,19,429.5,429.75,429,429.5,152
20170301|2017-01-19 00:00,19,429.5,429.5,429,429,71
20170301|2017-01-19 00:30,19,429.25,429.25,429,429.25,102
20170301|2017-01-19 01:00,19,429,429.25,428.75,428.75,118
20170301|2017-01-19 01:30,19,428.75,429,428.5,428.75,83
20170301|2017-01-19 02:00,19,428.5,429.25,428.25,429.25,275
20170301|2017-01-19 02:30,19,429.25,429.25,428.75,429,144
20170301|2017-01-19 03:00,19,429,429.5,428.75,429,263
20170301|2017-01-19 03:30,19,429.25,429.25,429,429,15
20170301|2017-01-19 04:00,19,429,429,428.75,428.75,141
20170301|2017-01-19 04:30,19,428.75,429.5,428.75,429.5,319
20170301|2017-01-19 05:00,19,429.25,429.5,429,429,79
20170301|2017-01-19 05:30,19,429.25,429.75,429.25,429.75,170
20170301|2017-01-19 06:00,19,429.5,430.25,429.5,429.75,269
20170301|2017-01-19 06:30,19,429.75,429.75,428.5,428.5,742
20170301|2017-01-19 07:00,19,428.75,429,427,427,1056
20170301|2017-01-19 07:30,19,427.5,427.75,426.5,426.75,937
20170301|2017-01-19 08:30,19,427,427,423.25,425.75,9041
20170301|2017-01-19 09:00,19,425.75,427.75,425.5,426.5,3909
20170301|2017-01-19 09:30,19,426.25,428,425.75,426.25,2867
20170301|2017-01-19 10:00,19,426.25,427.25,425.75,426.75,1728
20170301|2017-01-19 10:30,19,426.75,427.5,426,426.25,2185
20170301|2017-01-19 11:00,19,426,427.5,425.75,426.5,2053
20170301|2017-01-19 11:30,19,426.5,426.5,425,425.5,2694
20170301|2017-01-19 12:00,19,425.5,425.75,424.5,425,2273
20170301|2017-01-19 12:30,19,425,426.25,424.25,425.25,2213
20170301|2017-01-19 13:00,19,425.5,425.75,422.75,423,8724
20170301|2017-01-19 19:00,20,423.5,423.75,422.5,422.75,801
20170301|2017-01-19 19:30,20,423,423.25,422.5,422.75,139
20170301|2017-01-19 20:00,20,423,423,422.5,422.75,167
20170301|2017-01-19 20:30,20,422.75,422.75,422.5,422.75,67
20170301|2017-01-19 21:00,20,422.75,422.75,422.5,422.75,155
20170301|2017-01-19 21:30,20,422.75,422.75,422.5,422.75,30
20170301|2017-01-19 22:00,20,422.5,422.5,422,422.25,243
20170301|2017-01-19 22:30,20,422.25,422.25,422,422.25,68
20170301|2017-01-19 23:00,20,422.25,422.5,422,422.5,31
20170301|2017-01-19 23:30,20,422.25,423,422.25,422.75,72
20170301|2017-01-20 00:00,20,423,423.75,423,423.5,346
20170301|2017-01-20 00:30,20,423.5,423.5,423.25,423.25,39
20170301|2017-01-20 01:00,20,423.25,423.75,423.25,423.25,160
20170301|2017-01-20 01:30,20,423.25,423.75,423.25,423.25,140
20170301|2017-01-20 02:00,20,423.5,423.5,422.75,423.25,452
20170301|2017-01-20 02:30,20,423,423.5,422.75,422.75,271
20170301|2017-01-20 03:00,20,422.75,423,422.5,422.5,279
20170301|2017-01-20 03:30,20,422.5,422.75,421.75,422,416
20170301|2017-01-20 04:00,20,421.75,422,421.5,421.75,486
20170301|2017-01-20 04:30,20,422,422.5,421.75,422.5,172
20170301|2017-01-20 05:00,20,422.5,422.5,422.25,422.25,45
20170301|2017-01-20 05:30,20,422.25,423,422.25,423,126
20170301|2017-01-20 06:00,20,423,423,422.75,422.75,89
20170301|2017-01-20 06:30,20,422.5,423.5,422.5,423.25,416
20170301|2017-01-20 07:00,20,423.5,423.5,423,423.25,245
20170301|2017-01-20 07:30,20,423,423.25,422.75,423,226
20170301|2017-01-20 08:30,20,423,427.25,422,426.5,9175
20170301|2017-01-20 09:00,20,426.5,426.5,424.5,425.25,2993
20170301|2017-01-20 09:30,20,425.25,426.25,422.75,423,3361
20170301|2017-01-20 10:00,20,423.25,425.25,422.75,424.5,2491
20170301|2017-01-20 10:30,20,424.5,426.25,424,426.25,2702
20170301|2017-01-20 11:00,20,426.25,427,425.25,426.25,2247
20170301|2017-01-20 11:30,20,426.25,426.5,425.25,426.5,1781
20170301|2017-01-20 12:00,20,426.75,427,425.75,426,1462
20170301|2017-01-20 12:30,20,425.75,426.25,425.25,425.75,1006
20170301|2017-01-20 13:00,20,425.75,428.75,425.5,428.25,6588
20170301|2017-01-22 19:00,23,429,429.5,428.25,428.5,1092
20170301|2017-01-22 19:30,23,428.25,428.75,428.25,428.5,208
20170301|2017-01-22 20:00,23,428.5,428.75,428,428.5,151
20170301|2017-01-22 20:30,23,428.5,429,428.5,428.75,186
20170301|2017-01-22 21:00,23,429,429.25,428.75,429,133
20170301|2017-01-22 21:30,23,429.25,429.25,429,429.25,100
20170301|2017-01-22 22:00,23,429.25,429.5,429.25,429.25,116
20170301|2017-01-22 22:30,23,429.25,429.5,429.25,429.25,41
20170301|2017-01-22 23:00,23,429.25,430,429.25,429.25,353
20170301|2017-01-22 23:30,23,429.25,429.75,429,429.5,130
20170301|2017-01-23 00:00,23,429.25,429.5,429.25,429.5,112
20170301|2017-01-23 00:30,23,429.5,430,429.5,429.5,170
20170301|2017-01-23 01:00,23,429.75,429.75,429.5,429.75,132
20170301|2017-01-23 01:30,23,429.5,429.75,429.25,429.5,69
20170301|2017-01-23 02:00,23,429.5,429.5,429.25,429.25,147
20170301|2017-01-23 02:30,23,429.25,429.5,429.25,429.25,100
20170301|2017-01-23 03:00,23,429.25,429.5,429,429.25,148
20170301|2017-01-23 03:30,23,429,429.25,428.75,428.75,145
20170301|2017-01-23 04:00,23,428.75,428.75,428.25,428.25,129
20170301|2017-01-23 04:30,23,428.25,428.25,427.5,428,281
20170301|2017-01-23 05:00,23,428,428,427.5,427.75,209
20170301|2017-01-23 05:30,23,427.75,428,427.5,427.75,203
20170301|2017-01-23 06:00,23,427.75,428.5,427.75,428.25,109
20170301|2017-01-23 06:30,23,428,428.75,428,428.5,179
20170301|2017-01-23 07:00,23,428.75,429.25,428.5,428.75,212
20170301|2017-01-23 07:30,23,428.75,429,428.5,428.75,221
20170301|2017-01-23 08:30,23,429,429.75,427.75,429.25,5215
20170301|2017-01-23 09:00,23,429.5,430.75,428.75,429.75,4160
20170301|2017-01-23 09:30,23,429.75,431,429.5,430.25,2632
20170301|2017-01-23 10:00,23,430.5,432,429.75,431.5,2243
20170301|2017-01-23 10:30,23,431.5,432.25,429,429.25,3514
20170301|2017-01-23 11:00,23,429.25,430.75,428.75,429.75,1944
20170301|2017-01-23 11:30,23,429.75,430.75,429.75,430,1445
20170301|2017-01-23 12:00,23,430,430.5,429.5,430,1122
20170301|2017-01-23 12:30,23,430,430.75,429.75,430.25,1130
20170301|2017-01-23 13:00,23,430.25,433.75,430,433.25,8362
20170301|2017-01-23 19:00,24,433,433.75,432.75,433.25,833
20170301|2017-01-23 19:30,24,433.5,433.5,433,433.5,221
20170301|2017-01-23 20:00,24,433.5,433.5,433,433.25,193
20170301|2017-01-23 20:30,24,433.25,433.5,433,433.5,71
20170301|2017-01-23 21:00,24,433.5,434.5,433.25,434.25,535
20170301|2017-01-23 21:30,24,434.25,434.5,433.75,434.25,124
20170301|2017-01-23 22:00,24,434.5,434.5,434.25,434.5,17
20170301|2017-01-23 22:30,24,434.5,434.5,434.25,434.5,26
20170301|2017-01-23 23:00,24,434.25,434.5,434.25,434.25,39
20170301|2017-01-23 23:30,24,434.5,434.5,434.5,434.5,50
20170301|2017-01-24 00:00,24,434.25,434.75,434.25,434.5,41
20170301|2017-01-24 00:30,24,434.5,434.75,434.5,434.5,67
20170301|2017-01-24 01:00,24,434.5,434.75,434.5,434.5,19
20170301|2017-01-24 01:30,24,434.5,434.75,434,434,244
20170301|2017-01-24 02:00,24,434,434.25,433.75,433.75,121
20170301|2017-01-24 02:30,24,433.75,434,433.75,433.75,56
20170301|2017-01-24 03:00,24,433.75,434,433.75,434,258
20170301|2017-01-24 03:30,24,434.25,434.25,433.5,433.5,200
20170301|2017-01-24 04:00,24,433.5,434,433.5,433.75,425
20170301|2017-01-24 04:30,24,433.5,433.75,433.5,433.75,126
20170301|2017-01-24 05:00,24,433.75,434,433.5,433.75,133
20170301|2017-01-24 05:30,24,434,434,433.5,433.5,114
20170301|2017-01-24 06:00,24,433.5,433.75,433.25,433.25,78
20170301|2017-01-24 06:30,24,433.25,433.5,433.25,433.25,97
20170301|2017-01-24 07:00,24,433.25,433.25,431.75,432,712
20170301|2017-01-24 07:30,24,432,432,430.75,431,627
20170301|2017-01-24 08:30,24,431.25,432.75,430.5,431.5,5799
20170301|2017-01-24 09:00,24,431.75,432.5,430.25,430.25,3222
20170301|2017-01-24 09:30,24,430.25,430.5,428.25,428.75,5305
20170301|2017-01-24 10:00,24,428.75,430,426.5,429.75,4593
20170301|2017-01-24 10:30,24,429.5,430.5,429.25,429.5,2533
20170301|2017-01-24 11:00,24,429.5,430,428.5,428.5,2020
20170301|2017-01-24 11:30,24,428.75,429,427.5,428.5,2057
20170301|2017-01-24 12:00,24,428.25,428.75,427.5,427.5,1610
20170301|2017-01-24 12:30,24,427.75,428.5,427,427.25,2335
20170301|2017-01-24 13:00,24,427.5,427.75,426,426.5,7475
20170301|2017-01-24 19:00,25,425.75,426,424.5,424.5,1144
20170301|2017-01-24 19:30,25,424.5,424.75,424.5,424.75,59
20170301|2017-01-24 20:00,25,424.5,424.75,424.5,424.5,74
20170301|2017-01-24 20:30,25,424.75,424.75,424,424.5,215
20170301|2017-01-24 21:00,25,424.5,424.5,424.25,424.25,63
20170301|2017-01-24 21:30,25,424.5,424.75,424.25,424.75,64
20170301|2017-01-24 22:00,25,424.75,425,424.75,424.75,45
20170301|2017-01-24 22:30,25,424.75,425,424.75,424.75,37
20170301|2017-01-24 23:00,25,424.75,425.25,424.75,425.25,46
20170301|2017-01-24 23:30,25,425.25,425.25,424.25,424.25,181
20170301|2017-01-25 00:00,25,424,424.5,424,424.25,145
20170301|2017-01-25 00:30,25,424.5,424.5,424,424.25,58
20170301|2017-01-25 01:00,25,424.25,424.25,424,424.25,87
20170301|2017-01-25 01:30,25,424.25,424.25,424,424.25,229
20170301|2017-01-25 02:00,25,424.25,424.75,424,424.75,284
20170301|2017-01-25 02:30,25,424.75,424.75,424,424,125
20170301|2017-01-25 03:00,25,424,424.25,424,424.25,82
20170301|2017-01-25 03:30,25,424,424,423.75,424,104
20170301|2017-01-25 04:00,25,424,424,423.5,423.75,103
20170301|2017-01-25 04:30,25,423.75,423.75,423.5,423.75,221
20170301|2017-01-25 05:00,25,423.75,423.75,423.5,423.75,180
20170301|2017-01-25 05:30,25,423.75,423.75,423.5,423.75,71
20170301|2017-01-25 06:00,25,423.5,424.5,423.5,424.25,107
20170301|2017-01-25 06:30,25,424.5,424.5,424.25,424.25,288
20170301|2017-01-25 07:00,25,424.25,424.25,423.5,423.75,283
20170301|2017-01-25 07:30,25,423.5,423.75,423.25,423.5,361
20170301|2017-01-25 08:30,25,424,427.25,423,426.5,7652
20170301|2017-01-25 09:00,25,426.25,428.75,425.5,427.25,4392
20170301|2017-01-25 09:30,25,427.25,427.75,424.25,425.25,3356
20170301|2017-01-25 10:00,25,425,426.25,424.75,425.75,2072
20170301|2017-01-25 10:30,25,425.5,426.5,425.5,426,1275
20170301|2017-01-25 11:00,25,426,426.25,424.5,425,1716
20170301|2017-01-25 11:30,25,424.75,425.75,424.25,425.25,1200
20170301|2017-01-25 12:00,25,425,425.25,423.5,424,1442
20170301|2017-01-25 12:30,25,424,424.75,423.5,423.75,1666
20170301|2017-01-25 13:00,25,423.75,425.75,423.5,425.75,4508
20170301|2017-01-25 19:00,26,425.25,425.75,424.5,424.75,404
20170301|2017-01-25 19:30,26,424.75,424.75,423.75,424.25,221
20170301|2017-01-25 20:00,26,424.25,424.75,424.25,424.75,100
20170301|2017-01-25 20:30,26,424.75,425,424.75,425,24
20170301|2017-01-25 21:00,26,425,425,424.75,425,30
20170301|2017-01-25 21:30,26,424.75,425.5,424.75,425,90
20170301|2017-01-25 22:00,26,425,425.25,425,425.25,28
20170301|2017-01-25 22:30,26,425,425.25,425,425.25,15
20170301|2017-01-25 23:00,26,425,425.25,425,425,18
20170301|2017-01-25 23:30,26,425,425.25,425,425.25,51
20170301|2017-01-26 00:00,26,425.25,425.5,425,425,44
20170301|2017-01-26 00:30,26,425,425,424.5,424.5,38
20170301|2017-01-26 01:00,26,424.5,425,424.25,424.5,142
20170301|2017-01-26 01:30,26,424.5,424.75,423.75,424,101
20170301|2017-01-26 02:00,26,423.75,424,423.75,423.75,40
20170301|2017-01-26 02:30,26,423.75,424.25,423.75,424.25,70
20170301|2017-01-26 03:00,26,424.25,424.5,424.25,424.5,30
20170301|2017-01-26 03:30,26,424.25,424.5,423.5,423.75,232
20170301|2017-01-26 04:00,26,423.75,424,423.5,423.75,122
20170301|2017-01-26 04:30,26,423.75,424.5,423.75,424,159
20170301|2017-01-26 05:00,26,424,424,423.5,423.5,96
20170301|2017-01-26 05:30,26,423.5,423.75,423.25,423.25,179
20170301|2017-01-26 06:00,26,423.25,423.25,423,423,164
20170301|2017-01-26 06:30,26,423,424.25,423,424,358
20170301|2017-01-26 07:00,26,424,424,422.75,423.75,489
20170301|2017-01-26 07:30,26,423.75,426.75,423.75,426.25,1159
20170301|2017-01-26 08:30,26,426,430.5,424.5,429.5,8692
20170301|2017-01-26 09:00,26,429.5,430,428.25,428.5,3312
20170301|2017-01-26 09:30,26,428.25,428.5,423.75,425,5607
20170301|2017-01-26 10:00,26,425.25,425.75,423.5,423.5,2556
20170301|2017-01-26 10:30,26,423.5,424,422,423.25,3709
20170301|2017-01-26 11:00,26,423.25,424,422.5,423.25,1946
20170301|2017-01-26 11:30,26,423,423.5,421.75,423.5,2929
20170301|2017-01-26 12:00,26,423.5,424.5,423,423.75,1364
20170301|2017-01-26 12:30,26,423.75,426.25,423.5,424.75,2366
20170301|2017-01-26 13:00,26,424.75,427.5,423.5,427,5826
20170301|2017-01-26 19:00,27,426.5,426.5,425.25,425.75,276
20170301|2017-01-26 19:30,27,425.5,426,425.5,425.5,52
20170301|2017-01-26 20:00,27,425.5,425.5,425.25,425.5,35
20170301|2017-01-26 20:30,27,425.5,425.5,424.75,425,155
20170301|2017-01-26 21:00,27,425,425.75,425,425.25,41
20170301|2017-01-26 21:30,27,425.5,425.5,425.25,425.25,32
20170301|2017-01-26 22:00,27,425.5,425.75,425.25,425.75,78
20170301|2017-01-26 22:30,27,425.75,425.75,425.5,425.5,22
20170301|2017-01-26 23:00,27,425.75,425.75,425.5,425.75,28
20170301|2017-01-26 23:30,27,426,426.25,426,426.25,33
20170301|2017-01-27 00:00,27,426,426.25,426,426.25,29
20170301|2017-01-27 00:30,27,426.25,426.5,426.25,426.25,14
20170301|2017-01-27 01:00,27,426.25,426.5,426.25,426.5,150
20170301|2017-01-27 01:30,27,426.75,426.75,426.25,426.5,113
20170301|2017-01-27 02:00,27,426.25,426.25,424.75,425.25,543
20170301|2017-01-27 02:30,27,425.25,425.25,425,425,255
20170301|2017-01-27 03:00,27,425,425.25,425,425.25,76
20170301|2017-01-27 03:30,27,425.25,425.25,424.75,424.75,329
20170301|2017-01-27 04:00,27,425,425,424.5,424.5,263
20170301|2017-01-27 04:30,27,424.75,425,424.5,424.75,97
20170301|2017-01-27 05:00,27,424.75,425.25,424.75,425.25,54
20170301|2017-01-27 05:30,27,425,426.25,425,426,565
20170301|2017-01-27 06:00,27,426,426.25,426,426.25,175
20170301|2017-01-27 06:30,27,426.25,426.25,425.75,426,255
20170301|2017-01-27 07:00,27,426,426.5,426,426.25,183
20170301|2017-01-27 07:30,27,426.25,426.75,426,426.5,209
20170301|2017-01-27 08:30,27,426.5,427.5,423.75,424.25,7476
20170301|2017-01-27 09:00,27,424.25,424.5,422.5,422.75,3347
20170301|2017-01-27 09:30,27,422.75,423.5,419.25,420.5,8087
20170301|2017-01-27 10:00,27,420.5,421.5,419.5,421,5973
20170301|2017-01-27 10:30,27,420.75,421.25,420.25,420.5,1948
20170301|2017-01-27 11:00,27,420.5,420.75,420,420.25,2052
20170301|2017-01-27 11:30,27,420.25,420.25,419.5,420,1915
20170301|2017-01-27 12:00,27,419.75,421.5,419.75,421.25,2232
20170301|2017-01-27 12:30,27,421.5,422.5,420.5,422.5,2370
20170301|2017-01-27 13:00,27,422.25,422.5,420,420.5,8566
20170301|2017-01-29 19:00,30,417.5,418.25,417,417.75,1977
20170301|2017-01-29 19:30,30,417.75,418.25,417.25,418,263
20170301|2017-01-29 20:00,30,418,418,417.75,418,33
20170301|2017-01-29 20:30,30,418,418.25,417.75,418.25,57
20170301|2017-01-29 21:00,30,418.25,418.25,418,418.25,33
20170301|2017-01-29 21:30,30,418.25,418.25,418,418.25,36
20170301|2017-01-29 22:00,30,418.25,418.25,418,418,4
20170301|2017-01-29 22:30,30,418,418.25,418,418.25,227
20170301|2017-01-29 23:00,30,418.5,418.75,418.25,418.5,77
20170301|2017-01-29 23:30,30,418.75,419,418.75,419,122
20170301|2017-01-30 00:00,30,419,419.25,419,419,191
20170301|2017-01-30 00:30,30,419,419.25,419,419,6
20170301|2017-01-30 01:00,30,419,419.25,418.75,418.75,86
20170301|2017-01-30 01:30,30,418.75,419,418.75,418.75,146
20170301|2017-01-30 02:00,30,419,419,418.5,418.5,377
20170301|2017-01-30 02:30,30,418.5,418.5,417.75,418,188
20170301|2017-01-30 03:00,30,417.75,417.75,417.25,417.5,259
20170301|2017-01-30 03:30,30,417.5,417.75,417.25,417.25,194
20170301|2017-01-30 04:00,30,417.25,417.25,416.75,417,335
20170301|2017-01-30 04:30,30,417,417.25,416.75,416.75,115
20170301|2017-01-30 05:00,30,416.75,417.25,416.75,417.25,76
20170301|2017-01-30 05:30,30,417.25,417.25,416.75,416.75,181
20170301|2017-01-30 06:00,30,417,417,416.75,417,149
20170301|2017-01-30 06:30,30,416.75,417,416,416.5,1100
20170301|2017-01-30 07:00,30,416.5,416.75,416.25,416.25,317
20170301|2017-01-30 07:30,30,416.25,416.5,415.25,416.25,1019
20170301|2017-01-30 08:30,30,416,417,412.75,414.75,11028
20170301|2017-01-30 09:00,30,414.75,416,413.75,415,3690
20170301|2017-01-30 09:30,30,415,416.5,414.75,416.25,2239
20170301|2017-01-30 10:00,30,416.25,417,415.75,416.25,1785
20170301|2017-01-30 10:30,30,416.25,416.5,415.25,415.5,1519
20170301|2017-01-30 11:00,30,415.5,415.5,414.75,415.25,919
20170301|2017-01-30 11:30,30,415.25,416.25,415,416,1376
20170301|2017-01-30 12:00,30,416,416.25,415.25,415.75,997
20170301|2017-01-30 12:30,30,416,416.25,415,415.5,1768
20170301|2017-01-30 13:00,30,415.75,415.75,413.5,414.25,7680
20170301|2017-01-30 19:00,31,414,416.25,414,414.75,666
20170301|2017-01-30 19:30,31,414.75,415,414.5,414.5,225
20170301|2017-01-30 20:00,31,414.75,414.75,414.25,414.5,148
20170301|2017-01-30 20:30,31,414.25,414.75,414.25,414.25,130
20170301|2017-01-30 21:00,31,414.5,414.75,414.25,414.25,140
20170301|2017-01-30 21:30,31,414.5,414.75,414.5,414.75,82
20170301|2017-01-30 22:00,31,414.75,414.75,414.5,414.75,37
20170301|2017-01-30 22:30,31,414.5,414.75,414.5,414.75,23
20170301|2017-01-30 23:00,31,414.5,414.75,414.5,414.5,22
20170301|2017-01-30 23:30,31,414.75,414.75,414.5,414.5,30
20170301|2017-01-31 00:00,31,414.75,414.75,414.5,414.75,155
20170301|2017-01-31 00:30,31,414.75,414.75,414.5,414.5,10
20170301|2017-01-31 01:00,31,414.75,415,414.5,415,85
20170301|2017-01-31 01:30,31,415,415.25,414.75,415.25,88
20170301|2017-01-31 02:00,31,415.25,415.5,415.25,415.25,151
20170301|2017-01-31 02:30,31,415.25,415.5,415,415,159
20170301|2017-01-31 03:00,31,414.75,415,414.25,414.75,199
20170301|2017-01-31 03:30,31,414.75,415,414.75,415,82
20170301|2017-01-31 04:00,31,415,415,414.25,414.25,221
20170301|2017-01-31 04:30,31,414.25,414.5,414,414,105
20170301|2017-01-31 05:00,31,414.25,414.5,413.75,414.25,146
20170301|2017-01-31 05:30,31,414,414.5,414,414.5,148
20170301|2017-01-31 06:00,31,414.5,415,414.25,414.75,233
20170301|2017-01-31 06:30,31,414.75,415,413.75,414,285
20170301|2017-01-31 07:00,31,414,414.5,413.75,413.75,319
20170301|2017-01-31 07:30,31,413.75,414,413.25,413.75,455
20170301|2017-01-31 08:30,31,413.75,415,413,415,4738
20170301|2017-01-31 09:00,31,415,415.75,414,415,3689
20170301|2017-01-31 09:30,31,414.75,417.5,414,416.5,5365
20170301|2017-01-31 10:00,31,416.75,417.25,416.25,417,2436
20170301|2017-01-31 10:30,31,417,417.25,416.25,416.5,1529
20170301|2017-01-31 11:00,31,416.5,417,416,416,1280
20170301|2017-01-31 11:30,31,416.25,416.25,415,415.75,1937
20170301|2017-01-31 12:00,31,415.75,416,414.75,415,1473
20170301|2017-01-31 12:30,31,415,417.75,414.75,417.75,2501
20170301|2017-01-31 13:00,31,417.75,421.25,416.75,420.5,11715
20170301|2017-01-31 19:00,1,421,421.5,420,420.25,1552
20170301|2017-01-31 19:30,1,420.25,420.5,419,419.75,521
20170301|2017-01-31 20:00,1,419.75,420.5,419.75,420,173
20170301|2017-01-31 20:30,1,420,420.25,419.75,420,61
20170301|2017-01-31 21:00,1,420,420.25,419.75,419.75,41
20170301|2017-01-31 21:30,1,419.75,420,419.25,419.5,155
20170301|2017-01-31 22:00,1,419,419.75,419,419.75,155
20170301|2017-01-31 22:30,1,419.75,419.75,419.5,419.5,136
20170301|2017-01-31 23:00,1,419.5,419.75,419.25,419.25,42
20170301|2017-01-31 23:30,1,419.25,419.5,419.25,419.5,71
20170301|2017-02-01 00:00,1,419.5,419.75,419.5,419.75,81
20170301|2017-02-01 00:30,1,419.75,419.75,419.25,419.25,60
20170301|2017-02-01 01:00,1,419.5,419.75,419.5,419.5,39
20170301|2017-02-01 01:30,1,419.5,419.5,418,418,405
20170301|2017-02-01 02:00,1,418,418,417.5,417.75,131
20170301|2017-02-01 02:30,1,417.75,418.25,417.75,418,335
20170301|2017-02-01 03:00,1,418,418,417.75,417.75,184
20170301|2017-02-01 03:30,1,417.75,418.25,417.75,418.25,192
20170301|2017-02-01 04:00,1,418,418.25,417.5,417.75,155
20170301|2017-02-01 04:30,1,417.75,418,417.5,417.75,143
20170301|2017-02-01 05:00,1,417.75,418,417.5,417.5,224
20170301|2017-02-01 05:30,1,417.75,417.75,417,417,286
20170301|2017-02-01 06:00,1,417,417.75,417,417.75,215
20170301|2017-02-01 06:30,1,417.75,418,417.5,418,225
20170301|2017-02-01 07:00,1,418,418.5,417.5,418.25,398
20170301|2017-02-01 07:30,1,418.25,418.75,417.75,418,250
20170301|2017-02-01 08:30,1,417.75,423.75,417,422.75,11564
20170301|2017-02-01 09:00,1,422.75,424,421.25,422.75,4545
20170301|2017-02-01 09:30,1,422.75,427.75,422.75,425.75,12055
20170301|2017-02-01 10:00,1,426,427.25,425.25,427,4793
20170301|2017-02-01 10:30,1,427.25,427.5,426.25,427.25,3942
20170301|2017-02-01 11:00,1,427.5,429.5,426.75,429.25,5994
20170301|2017-02-01 11:30,1,429.5,429.75,426.5,427,6750
20170301|2017-02-01 12:00,1,427,428,426.25,426.5,2932
20170301|2017-02-01 12:30,1,426.75,429.25,426.25,429.25,3338
20170301|2017-02-01 13:00,1,429.25,434.5,428.5,433.75,18913
20170301|2017-02-01 19:00,2,432.75,433,432,432.5,1088
20170301|2017-02-01 19:30,2,432.5,432.75,432.25,432.5,276
20170301|2017-02-01 20:00,2,432.25,432.5,432,432.5,200
20170301|2017-02-01 20:30,2,432.5,433,432,432.75,365
20170301|2017-02-01 21:00,2,432.75,433,432.5,433,120
20170301|2017-02-01 21:30,2,432.75,433,431.75,432,186
20170301|2017-02-01 22:00,2,431.75,432.25,431.5,431.75,144
20170301|2017-02-01 22:30,2,431.75,431.75,431.25,431.5,101
20170301|2017-02-01 23:00,2,431.5,431.5,431.25,431.5,75
20170301|2017-02-01 23:30,2,431.5,432,431.5,431.75,45
20170301|2017-02-02 00:00,2,432,432,431.5,432,217
20170301|2017-02-02 00:30,2,432,432.25,431.75,432.25,140
20170301|2017-02-02 01:00,2,432.25,432.5,432,432.5,104
20170301|2017-02-02 01:30,2,432.25,433,432.25,432.25,366
20170301|2017-02-02 02:00,2,432.25,432.25,431.25,431.25,353
20170301|2017-02-02 02:30,2,431.5,432,431,431.25,589
20170301|2017-02-02 03:00,2,431.25,431.25,430.5,431,378
20170301|2017-02-02 03:30,2,431,431.25,430.25,430.5,386
20170301|2017-02-02 04:00,2,430.5,430.75,429.75,430,295
20170301|2017-02-02 04:30,2,430,430.25,429.75,429.75,212
20170301|2017-02-02 05:00,2,430,430.75,430,430.5,247
20170301|2017-02-02 05:30,2,430.75,432.25,430.5,432,1130
20170301|2017-02-02 06:00,2,432.25,432.25,431.25,431.5,202
20170301|2017-02-02 06:30,2,431.25,431.75,431.25,431.25,308
20170301|2017-02-02 07:00,2,431.25,432.75,431,432.5,740
20170301|2017-02-02 07:30,2,432.5,433.75,432.25,433.75,1717
20170301|2017-02-02 08:30,2,433.5,435,430.75,431,10053
20170301|2017-02-02 09:00,2,431.25,436.25,431,436,6041
20170301|2017-02-02 09:30,2,436,437.75,435.5,435.5,8582
20170301|2017-02-02 10:00,2,435.5,436.75,432.5,435.25,4476
20170301|2017-02-02 10:30,2,435.25,436,434.75,435.25,1580
20170301|2017-02-02 11:00,2,435.5,436,434.75,435.25,1828
20170301|2017-02-02 11:30,2,435.25,436.25,434,434,2566
20170301|2017-02-02 12:00,2,434.25,434.75,432.75,433,1992
20170301|2017-02-02 12:30,2,433,434.75,432.5,434.5,1874
20170301|2017-02-02 13:00,2,434.25,435.5,433.25,434.25,5129
20170301|2017-02-02 19:00,3,434.5,434.5,433.25,434.25,496
20170301|2017-02-02 19:30,3,434.5,435,434.25,434.75,151
20170301|2017-02-02 20:00,3,434.75,434.75,433.25,433.5,283
20170301|2017-02-02 20:30,3,433.5,433.5,433,433,193
20170301|2017-02-02 21:00,3,433,433,432.5,433,210
20170301|2017-02-02 21:30,3,433,433.5,433,433.25,32
20170301|2017-02-02 22:00,3,433.25,433.5,433,433.25,75
20170301|2017-02-02 22:30,3,433.25,433.25,433.25,433.25,12
20170301|2017-02-02 23:00,3,433.5,433.5,433,433,34
20170301|2017-02-02 23:30,3,433,433.25,432.75,433.25,164
20170301|2017-02-03 00:00,3,433,433,432.5,432.75,67
20170301|2017-02-03 00:30,3,432.5,432.75,432.5,432.75,68
20170301|2017-02-03 01:00,3,432.75,432.75,432.25,432.5,67
20170301|2017-02-03 01:30,3,432.5,432.75,432.25,432.75,164
20170301|2017-02-03 02:00,3,432.75,433,432.5,432.75,148
20170301|2017-02-03 02:30,3,432.5,432.75,432.5,432.5,70
20170301|2017-02-03 03:00,3,432.25,432.5,431.75,432.25,177
20170301|2017-02-03 03:30,3,432,432.5,431.75,432,137
20170301|2017-02-03 04:00,3,432,432.75,432,432,166
20170301|2017-02-03 04:30,3,432,432.25,431.75,432,209
20170301|2017-02-03 05:00,3,432,432.25,432,432.25,185
20170301|2017-02-03 05:30,3,432.25,432.25,431.5,431.5,207
20170301|2017-02-03 06:00,3,431.5,431.5,431,431,222
20170301|2017-02-03 06:30,3,431.25,431.5,431,431,446
20170301|2017-02-03 07:00,3,431,431.5,430.75,431.25,509
20170301|2017-02-03 07:30,3,431.25,432.25,431.25,432.25,307
20170301|2017-02-03 08:30,3,432.5,435,431.5,433.5,6137
20170301|2017-02-03 09:00,3,433.75,435.25,432.5,433.5,5453
20170301|2017-02-03 09:30,3,433.75,435.75,431.75,432.75,4474
20170301|2017-02-03 10:00,3,433,433.5,432,433.25,1302
20170301|2017-02-03 10:30,3,433.25,434.5,432.75,434.5,1772
20170301|2017-02-03 11:00,3,434.5,434.5,432.75,433,1481
20170301|2017-02-03 11:30,3,433,433.25,431.25,432.25,2622
20170301|2017-02-03 12:00,3,432.25,433.25,431.5,433.25,776
20170301|2017-02-03 12:30,3,433,433.5,432.5,433,961
20170301|2017-02-03 13:00,3,433,433,429.25,429.5,6706
20170301|2017-02-05 19:00,6,429,429.75,427.75,429.25,1652
20170301|2017-02-05 19:30,6,429.25,431.5,429.25,431.5,569
20170301|2017-02-05 20:00,6,431.5,431.75,430.5,431,425
20170301|2017-02-05 20:30,6,431.25,432.25,431.25,431.75,264
20170301|2017-02-05 21:00,6,431.75,432.25,431.75,431.75,201
20170301|2017-02-05 21:30,6,431.75,431.75,430.75,430.75,112
20170301|2017-02-05 22:00,6,430.75,431,430.75,430.75,48
20170301|2017-02-05 22:30,6,431,431,430.5,430.5,35
20170301|2017-02-05 23:00,6,430.5,430.75,430.5,430.75,35
20170301|2017-02-05 23:30,6,430.75,432,430.75,431.75,151
20170301|2017-02-06 00:00,6,431.5,431.75,431,431,134
20170301|2017-02-06 00:30,6,431,431.5,431,431.25,67
20170301|2017-02-06 01:00,6,431.25,431.25,430.25,430.25,91
20170301|2017-02-06 01:30,6,430.25,430.75,430.25,430.5,91
20170301|2017-02-06 02:00,6,430.5,430.75,430.25,430.25,106
20170301|2017-02-06 02:30,6,430.5,430.5,430,430,40
20170301|2017-02-06 03:00,6,430.25,430.25,430,430,89
20170301|2017-02-06 03:30,6,430,430,429.5,430,257
20170301|2017-02-06 04:00,6,429.75,430,429.5,430,201
20170301|2017-02-06 04:30,6,430,430.25,429.75,430,137
20170301|2017-02-06 05:00,6,430.25,431,430,430.75,274
20170301|2017-02-06 05:30,6,430.75,431,430.5,430.5,163
20170301|2017-02-06 06:00,6,430.5,431,430.5,430.75,66
20170301|2017-02-06 06:30,6,430.75,431.75,430.75,431.75,240
20170301|2017-02-06 07:00,6,431.5,432,431,431,440
20170301|2017-02-06 07:30,6,431,431.5,431,431.5,229
20170301|2017-02-06 08:30,6,431,432.25,429,429.75,5055
20170301|2017-02-06 09:00,6,429.75,431,428.5,429,3172
20170301|2017-02-06 09:30,6,429,430.25,425.75,427.25,5357
20170301|2017-02-06 10:00,6,427.25,428,425.75,427,2655
20170301|2017-02-06 10:30,6,427,427.75,426.25,426.25,2088
20170301|2017-02-06 11:00,6,426.25,426.25,423.25,424,6850
20170301|2017-02-06 11:30,6,424,426,423.75,426,2637
20170301|2017-02-06 12:00,6,425.75,425.75,424.5,424.75,1448
20170301|2017-02-06 12:30,6,424.75,425.75,423.75,425.5,1741
20170301|2017-02-06 13:00,6,425.25,425.5,422.25,423,10059
20170301|2017-02-06 19:00,7,422.5,423.25,422,422.25,1421
20170301|2017-02-06 19:30,7,422.25,423,422,423,321
20170301|2017-02-06 20:00,7,423,423,422.5,422.75,200
20170301|2017-02-06 20:30,7,422.75,422.75,422.25,422.5,138
20170301|2017-02-06 21:00,7,422.5,422.5,422,422.25,95
20170301|2017-02-06 21:30,7,422.25,423,422.25,423,87
20170301|2017-02-06 22:00,7,423,423,422.75,423,91
20170301|2017-02-06 22:30,7,423.25,423.25,423.25,423.25,24
20170301|2017-02-06 23:00,7,423.25,423.25,422.75,423,159
20170301|2017-02-06 23:30,7,423,423,422.5,422.5,57
20170301|2017-02-07 00:00,7,422.75,423.25,422.75,423,127
20170301|2017-02-07 00:30,7,423.25,423.25,422.75,422.75,154
20170301|2017-02-07 01:00,7,423,423,422.5,422.5,89
20170301|2017-02-07 01:30,7,422.75,422.75,422,422.5,568
20170301|2017-02-07 02:00,7,422.25,422.25,421.25,421.25,1041
20170301|2017-02-07 02:30,7,421.5,422.25,421.25,422.25,291
20170301|2017-02-07 03:00,7,422.25,422.75,422.25,422.5,224
20170301|2017-02-07 03:30,7,422.75,422.75,422,422,130
20170301|2017-02-07 04:00,7,422.25,422.25,421.5,421.5,287
20170301|2017-02-07 04:30,7,421.75,421.75,421.5,421.5,89
20170301|2017-02-07 05:00,7,421.5,421.5,421.25,421.5,226
20170301|2017-02-07 05:30,7,421.5,421.5,421.25,421.25,265
20170301|2017-02-07 06:00,7,421.25,422,421,422,296
20170301|2017-02-07 06:30,7,422,422,421.5,421.5,82
20170301|2017-02-07 07:00,7,421.5,421.5,420.25,420.5,1433
20170301|2017-02-07 07:30,7,420.5,421,420.25,421,425
20170301|2017-02-07 08:30,7,421.5,426.25,419.75,425.75,10309
20170301|2017-02-07 09:00,7,425.5,426.75,424,424.25,4127
20170301|2017-02-07 09:30,7,424.25,426.75,424.25,426.75,5501
20170301|2017-02-07 10:00,7,426.75,427,424.25,424.75,4553
20170301|2017-02-07 10:30,7,425,425.5,424,425,1816
20170301|2017-02-07 11:00,7,425,426,425,425.25,1529
20170301|2017-02-07 11:30,7,425.25,426.25,425.25,425.75,1423
20170301|2017-02-07 12:00,7,425.5,427,425.25,426.25,2398
20170301|2017-02-07 12:30,7,426.25,426.75,425.75,426.5,1242
20170301|2017-02-07 13:00,7,426.75,431,426,430,14154
20170301|2017-02-07 19:00,8,430.5,431.25,429.75,430.75,964
20170301|2017-02-07 19:30,8,430.75,430.75,430.5,430.75,65
20170301|2017-02-07 20:00,8,430.75,430.75,430.5,430.5,109
20170301|2017-02-07 20:30,8,430.5,431,430.5,430.75,69
20170301|2017-02-07 21:00,8,430.75,431.25,430.75,431,165
20170301|2017-02-07 21:30,8,431,431,430.75,430.75,90
20170301|2017-02-07 22:00,8,430.75,431.25,430.5,430.5,132
20170301|2017-02-07 22:30,8,430.5,430.75,430.25,430.25,76
20170301|2017-02-07 23:00,8,430.25,430.5,429.75,429.75,211
20170301|2017-02-07 23:30,8,430,430,429.5,429.75,186
20170301|2017-02-08 00:00,8,429.75,430,429.5,429.75,86
20170301|2017-02-08 00:30,8,430,430,429.75,430,39
20170301|2017-02-08 01:00,8,430,430.75,429.75,430.75,268
20170301|2017-02-08 01:30,8,430.75,431,429.75,430,413
20170301|2017-02-08 02:00,8,430,430,429.25,429.75,211
20170301|2017-02-08 02:30,8,429.75,430.5,429.75,429.75,185
20170301|2017-02-08 03:00,8,429.75,430,429.25,429.25,181
20170301|2017-02-08 03:30,8,429.25,429.75,429,429.5,165
20170301|2017-02-08 04:00,8,429.25,430,429.25,430,140
20170301|2017-02-08 04:30,8,430.25,430.25,429.75,430,72
20170301|2017-02-08 05:00,8,429.75,430,429.5,429.5,142
20170301|2017-02-08 05:30,8,429.75,430,429.5,430,51
20170301|2017-02-08 06:00,8,430,430.25,429.75,429.75,86
20170301|2017-02-08 06:30,8,430,430.5,429.75,430,563
20170301|2017-02-08 07:00,8,430.25,430.5,430,430.5,310
20170301|2017-02-08 07:30,8,430.5,431,430.25,430.75,202
20170301|2017-02-08 08:30,8,430,432.25,430,430.5,6754
20170301|2017-02-08 09:00,8,430.25,430.75,427.5,428.25,6178
20170301|2017-02-08 09:30,8,428.25,429.75,428,428.5,2876
20170301|2017-02-08 10:00,8,428.5,429.25,428,428.75,3565
20170301|2017-02-08 10:30,8,428.75,430.25,428.5,429.75,2979
20170301|2017-02-08 11:00,8,429.75,430.75,429.5,429.75,2645
20170301|2017-02-08 11:30,8,429.75,430.75,429,429.25,1564
20170301|2017-02-08 12:00,8,429.5,430,427.75,427.75,1856
20170301|2017-02-08 12:30,8,427.75,431,427.75,430.5,2616
20170301|2017-02-08 13:00,8,430.75,433.25,430.75,431.75,5258
20170301|2017-02-08 19:00,9,430.5,431.75,430.5,431.25,412
20170301|2017-02-08 19:30,9,431.25,431.75,431.25,431.75,77
20170301|2017-02-08 20:00,9,431.5,431.75,431.25,431.25,69
20170301|2017-02-08 20:30,9,431.25,431.25,430.75,431,57
20170301|2017-02-08 21:00,9,430.75,430.75,430.25,430.5,109
20170301|2017-02-08 21:30,9,430.5,430.75,430.25,430.5,45
20170301|2017-02-08 22:00,9,430.5,430.75,430.5,430.5,9
20170301|2017-02-08 22:30,9,430.75,430.75,430.5,430.5,12
20170301|2017-02-08 23:00,9,430.5,430.75,430.25,430.5,52
20170301|2017-02-08 23:30,9,430.25,430.5,430.25,430.25,65
20170301|2017-02-09 00:00,9,430.25,430.5,430.25,430.25,55
20170301|2017-02-09 00:30,9,430.25,430.5,429.5,429.5,215
20170301|2017-02-09 01:00,9,429.75,430,429.75,430,110
20170301|2017-02-09 01:30,9,430,430,430,430,62
20170301|2017-02-09 02:00,9,430,430.25,429.75,429.75,61
20170301|2017-02-09 02:30,9,429.75,430,429.75,430,54
20170301|2017-02-09 03:00,9,430,430.75,429.75,430.5,190
20170301|2017-02-09 03:30,9,430.75,430.75,430.5,430.5,73
20170301|2017-02-09 04:00,9,430.5,430.5,430.25,430.5,53
20170301|2017-02-09 04:30,9,430.5,430.5,430.25,430.5,42
20170301|2017-02-09 05:00,9,430.25,430.5,430.25,430.25,64
20170301|2017-02-09 05:30,9,430.5,430.75,430.5,430.5,71
20170301|2017-02-09 06:00,9,430.75,430.75,430.25,430.5,81
20170301|2017-02-09 06:30,9,430.5,430.5,430.25,430.25,59
20170301|2017-02-09 07:00,9,430.25,430.75,430.25,430.25,223
20170301|2017-02-09 07:30,9,430.5,430.75,430,430.25,237
20170301|2017-02-09 08:30,9,430.25,433.5,429.5,432,10481
20170301|2017-02-09 09:00,9,432.25,434.5,431.75,433.75,4767
20170301|2017-02-09 09:30,9,433.75,435.5,433.75,434.25,4326
20170301|2017-02-09 10:00,9,434.75,436,433.75,435,2870
20170301|2017-02-09 10:30,9,435,435.5,433.75,435,2748
20170301|2017-02-09 11:00,9,435,439.75,431.75,439.5,18781
20170301|2017-02-09 11:30,9,439.5,442.75,438.5,439.5,16231
20170301|2017-02-09 12:00,9,439.75,440.25,437.75,438.75,5097
20170301|2017-02-09 12:30,9,438.75,442.5,438.75,442,4531
20170301|2017-02-09 13:00,9,441.75,444,441.25,442.5,11979
20170301|2017-02-09 19:00,10,442.5,443,441.75,442.5,1616
20170301|2017-02-09 19:30,10,442.5,443.75,442.25,443.75,726
20170301|2017-02-09 20:00,10,443.5,444,443.5,443.5,250
20170301|2017-02-09 20:30,10,443.5,444,443.5,443.5,190
20170301|2017-02-09 21:00,10,443.5,443.75,443.25,443.5,73
20170301|2017-02-09 21:30,10,443.5,444,443.25,443.75,279
20170301|2017-02-09 22:00,10,443.5,443.75,443.5,443.5,44
20170301|2017-02-09 22:30,10,443.5,443.75,443.25,443.5,89
20170301|2017-02-09 23:00,10,443.5,443.75,443.5,443.75,83
20170301|2017-02-09 23:30,10,443.5,443.75,443.5,443.5,81
20170301|2017-02-10 00:00,10,443.25,443.5,443.25,443.25,200
20170301|2017-02-10 00:30,10,443.25,443.5,443.25,443.5,253
20170301|2017-02-10 01:00,10,443.25,443.5,442.75,442.75,183
20170301|2017-02-10 01:30,10,442.75,443.25,442.5,443.25,280
20170301|2017-02-10 02:00,10,443.25,443.25,441.25,441.75,878
20170301|2017-02-10 02:30,10,441.75,442,441.5,441.75,328
20170301|2017-02-10 03:00,10,441.5,443.25,441.5,443.25,406
20170301|2017-02-10 03:30,10,443.25,444,441,441,1447
20170301|2017-02-10 04:00,10,441.25,443,441.25,442.5,240
20170301|2017-02-10 04:30,10,442.5,442.75,442,442.25,457
20170301|2017-02-10 05:00,10,442.25,442.5,442,442.25,393
20170301|2017-02-10 05:30,10,442.25,443,442,443,372
20170301|2017-02-10 06:00,10,442.75,443.25,442.5,442.75,190
20170301|2017-02-10 06:30,10,442.5,443,442.5,442.5,237
20170301|2017-02-10 07:00,10,442.75,443,442,442.25,658
20170301|2017-02-10 07:30,10,442.25,442.75,441.75,442.5,679
20170301|2017-02-10 08:30,10,443,446,442.25,445,15658
20170301|2017-02-10 09:00,10,445,447.75,445,446,6575
20170301|2017-02-10 09:30,10,446,448,445.75,448,4679
20170301|2017-02-10 10:00,10,448,448.5,447.5,448.5,2806
20170301|2017-02-10 10:30,10,448.25,449.5,448,448.25,4846
20170301|2017-02-10 11:00,10,448.25,450,448.25,449.25,3551
20170301|2017-02-10 11:30,10,449.25,450,449.25,449.5,2217
20170301|2017-02-10 12:00,10,449.25,450,448.75,448.75,2005
20170301|2017-02-10 12:30,10,448.75,449.25,447.75,448.75,2548
20170301|2017-02-10 13:00,10,448.5,450.75,447,447.5,7480
20170301|2017-02-12 19:00,13,447.75,448.5,447.25,447.5,1282
20170301|2017-02-12 19:30,13,447.75,447.75,447.25,447.75,121
20170301|2017-02-12 20:00,13,447.75,448,447.25,448,96
20170301|2017-02-12 20:30,13,447.75,448,447.75,448,84
20170301|2017-02-12 21:00,13,447.75,447.75,446.5,447,294
20170301|2017-02-12 21:30,13,447,447.5,446.75,446.75,192
20170301|2017-02-12 22:00,13,446.75,447,446.5,446.75,79
20170301|2017-02-12 22:30,13,446.5,446.75,446.5,446.75,40
20170301|2017-02-12 23:00,13,446.75,447,446.75,447,13
20170301|2017-02-12 23:30,13,446.75,447,445.5,445.5,362
20170301|2017-02-13 00:00,13,445.75,446.25,445.75,446,69
20170301|2017-02-13 00:30,13,445.75,445.75,445.5,445.5,100
20170301|2017-02-13 01:00,13,445.5,445.75,445,445.75,254
20170301|2017-02-13 01:30,13,445.75,446.5,445.25,446.5,284
20170301|2017-02-13 02:00,13,446.25,447.75,446.25,447.75,711
20170301|2017-02-13 02:30,13,447.75,448.25,447.75,448,241
20170301|2017-02-13 03:00,13,448,448,447,447,182
20170301|2017-02-13 03:30,13,447,447.75,446.25,446.25,356
20170301|2017-02-13 04:00,13,446.5,446.5,445.75,446,509
20170301|2017-02-13 04:30,13,446,446.5,446,446,229
20170301|2017-02-13 05:00,13,446.25,446.5,446,446.25,453
20170301|2017-02-13 05:30,13,446.5,446.5,446.25,446.25,86
20170301|2017-02-13 06:00,13,446.5,446.5,446.25,446.5,87
20170301|2017-02-13 06:30,13,446.5,446.5,445.5,445.75,537
20170301|2017-02-13 07:00,13,445.75,446,444.25,445.5,921
20170301|2017-02-13 07:30,13,445.5,446.25,445,445.25,429
20170301|2017-02-13 08:30,13,445.5,447.75,445,445.75,16493
20170301|2017-02-13 09:00,13,445.75,448.5,444.75,445.75,6983
20170301|2017-02-13 09:30,13,445.75,450,445.5,449,5108
20170301|2017-02-13 10:00,13,449,449.75,447.75,449,3215
20170301|2017-02-13 10:30,13,449.25,450,448.25,450,2033
20170301|2017-02-13 11:00,13,450,452,449.75,451.75,3756
20170301|2017-02-13 11:30,13,451.75,452.75,451,452.5,2318
20170301|2017-02-13 12:00,13,452.75,456,452.5,453.75,6507
20170301|2017-02-13 12:30,13,453.75,455.5,453.5,454,2750
20170301|2017-02-13 13:00,13,454,454,450,451.25,7983
20170301|2017-02-13 19:00,14,450.5,451.5,449.5,450.5,806
20170301|2017-02-13 19:30,14,450.5,450.75,450.25,450.5,185
20170301|2017-02-13 20:00,14,450.25,450.75,450,450.5,275
20170301|2017-02-13 20:30,14,450.5,451.75,450.5,451.25,248
20170301|2017-02-13 21:00,14,451.5,451.5,451,451,139
20170301|2017-02-13 21:30,14,451.5,451.5,451,451.25,83
20170301|2017-02-13 22:00,14,451.25,452,451.25,451.5,288
20170301|2017-02-13 22:30,14,451.75,451.75,451.5,451.5,46
20170301|2017-02-13 23:00,14,451.5,451.5,450.75,451.5,70
20170301|2017-02-13 23:30,14,451.25,451.5,450.5,451,206
20170301|2017-02-14 00:00,14,451,451.25,450.75,450.75,46
20170301|2017-02-14 00:30,14,450.75,451,450.25,450.5,91
20170301|2017-02-14 01:00,14,450.25,450.5,449.25,449.5,239
20170301|2017-02-14 01:30,14,449.5,449.75,449.25,449.5,301
20170301|2017-02-14 02:00,14,449.5,450,449.5,449.75,242
20170301|2017-02-14 02:30,14,449.75,450.25,449.75,450.25,157
20170301|2017-02-14 03:00,14,450.25,450.5,450,450,90
20170301|2017-02-14 03:30,14,450,450,449,449,383
20170301|2017-02-14 04:00,14,449.25,449.25,448.75,449.25,242
20170301|2017-02-14 04:30,14,449.25,449.5,449,449.25,132
20170301|2017-02-14 05:00,14,449.25,449.25,448,448.75,332
20170301|2017-02-14 05:30,14,448.75,449,448.75,449,98
20170301|2017-02-14 06:00,14,449,449.25,448.5,448.5,129
20170301|2017-02-14 06:30,14,448.5,448.5,447.75,448.5,456
20170301|2017-02-14 07:00,14,448.5,449.5,447.5,447.75,670
20170301|2017-02-14 07:30,14,447.75,449,447.75,448.25,157
20170301|2017-02-14 08:30,14,449.5,451.25,448,448,14230
20170301|2017-02-14 09:00,14,448,449.5,446.75,448.75,4931
20170301|2017-02-14 09:30,14,449,449,446.25,448.5,3356
20170301|2017-02-14 10:00,14,448.5,450.5,448,450.25,1594
20170301|2017-02-14 10:30,14,450,451.25,449,449.25,1838
20170301|2017-02-14 11:00,14,449.25,450.25,449,449.5,1177
20170301|2017-02-14 11:30,14,449.5,449.75,448.75,448.75,1037
20170301|2017-02-14 12:00,14,448.75,450.5,448.5,449.5,1759
20170301|2017-02-14 12:30,14,449.5,450.25,449,450,1489
20170301|2017-02-14 13:00,14,450,450.5,449,450,3498
20170301|2017-02-14 19:00,15,449,449.75,448.75,449.75,415
20170301|2017-02-14 19:30,15,450,451.25,449.75,450.5,541
20170301|2017-02-14 20:00,15,450.75,451.25,450.75,451,147
20170301|2017-02-14 20:30,15,451.25,451.25,450.5,450.75,190
20170301|2017-02-14 21:00,15,450.75,451.75,450.75,451.25,210
20170301|2017-02-14 21:30,15,451.25,451.5,451,451.25,66
20170301|2017-02-14 22:00,15,451,451.5,451,451.25,61
20170301|2017-02-14 22:30,15,451.25,451.25,451,451,18
20170301|2017-02-14 23:00,15,451,451.25,450.75,450.75,59
20170301|2017-02-14 23:30,15,451,451,450.75,451,75
20170301|2017-02-15 00:00,15,450.75,450.75,450.5,450.75,43
20170301|2017-02-15 00:30,15,450.5,450.75,450.25,450.5,55
20170301|2017-02-15 01:00,15,450.5,450.75,450.5,450.75,35
20170301|2017-02-15 01:30,15,450.75,451,450.5,450.75,83
20170301|2017-02-15 02:00,15,450.75,451.25,450.75,451.25,317
20170301|2017-02-15 02:30,15,451.25,451.5,451,451.25,34
20170301|2017-02-15 03:00,15,451.5,451.5,450.75,450.75,110
20170301|2017-02-15 03:30,15,451,451,449.75,449.75,352
20170301|2017-02-15 04:00,15,449.75,449.75,448.75,449.25,259
20170301|2017-02-15 04:30,15,449.25,449.75,449,449.25,66
20170301|2017-02-15 05:00,15,449,449,447.25,447.25,452
20170301|2017-02-15 05:30,15,447.5,448.25,447.25,448,220
20170301|2017-02-15 06:00,15,447.75,448.25,446.75,447,197
20170301|2017-02-15 06:30,15,447,447.25,446.75,446.75,182
20170301|2017-02-15 07:00,15,446.75,447.25,446.25,446.5,724
20170301|2017-02-15 07:30,15,446.5,447,446.25,447,281
20170301|2017-02-15 08:30,15,447.5,449.75,446.75,449.5,7876
20170301|2017-02-15 09:00,15,449.5,450.5,448,448.75,3604
20170301|2017-02-15 09:30,15,448.75,452.25,448.5,451.75,3565
20170301|2017-02-15 10:00,15,451.75,452.5,451,452,1804
20170301|2017-02-15 10:30,15,451.75,452,450.75,451.25,1503
20170301|2017-02-15 11:00,15,451.25,452.5,450.75,451.25,2191
20170301|2017-02-15 11:30,15,451.25,453.5,451.25,453.5,2440
20170301|2017-02-15 12:00,15,453.5,453.5,452.5,453.5,1271
20170301|2017-02-15 12:30,15,453.5,453.5,452,453.25,1324
20170301|2017-02-15 13:00,15,453.25,455.5,453.25,454.25,6050
20170301|2017-02-15 19:00,16,453.5,454.25,452.75,453.25,499
20170301|2017-02-15 19:30,16,453,453.75,453,453.75,96
20170301|2017-02-15 20:00,16,453.5,454,453.5,453.75,81
20170301|2017-02-15 20:30,16,453.5,453.75,453,453.25,78
20170301|2017-02-15 21:00,16,453.5,453.5,453.25,453.25,60
20170301|2017-02-15 21:30,16,453,453.5,453,453.25,49
20170301|2017-02-15 22:00,16,453.25,453.75,453.25,453.5,56
20170301|2017-02-15 22:30,16,453.25,453.25,453.25,453.25,9
20170301|2017-02-15 23:00,16,453.25,453.5,453,453.25,27
20170301|2017-02-15 23:30,16,453.25,453.5,452.75,452.75,150
20170301|2017-02-16 00:00,16,452.75,452.75,452.5,452.5,109
20170301|2017-02-16 00:30,16,452.5,452.5,452.25,452.5,88
20170301|2017-02-16 01:00,16,452.5,453.25,452.5,453.25,202
20170301|2017-02-16 01:30,16,453.5,453.5,452.75,453,40
20170301|2017-02-16 02:00,16,453,454,453,454,107
20170301|2017-02-16 02:30,16,454,454.25,453.75,454.25,125
20170301|2017-02-16 03:00,16,454,454.5,454,454,122
20170301|2017-02-16 03:30,16,454,454.25,453.25,453.75,285
20170301|2017-02-16 04:00,16,453.5,454.5,453.5,454.5,162
20170301|2017-02-16 04:30,16,454.5,454.5,454.25,454.5,93
20170301|2017-02-16 05:00,16,454.5,454.5,454.25,454.25,38
20170301|2017-02-16 05:30,16,454.5,454.75,454.5,454.75,68
20170301|2017-02-16 06:00,16,454.5,454.75,454.25,454.25,78
20170301|2017-02-16 06:30,16,454.25,454.25,453.25,453.5,107
20170301|2017-02-16 07:00,16,453.5,454.75,453.25,454.75,402
20170301|2017-02-16 07:30,16,454.75,455,454.25,455,332
20170301|2017-02-16 08:30,16,455,457.5,452.5,453,8702
20170301|2017-02-16 09:00,16,453,456.75,452.75,455.25,4181
20170301|2017-02-16 09:30,16,455,460.75,455,460,8519
20170301|2017-02-16 10:00,16,460.25,464.25,458.5,459,9772
20170301|2017-02-16 10:30,16,459,461,458.75,461,2687
20170301|2017-02-16 11:00,16,461,462,459.5,459.75,2930
20170301|2017-02-16 11:30,16,459.75,461,455.25,456.5,4022
20170301|2017-02-16 12:00,16,456.5,456.5,452.25,452.5,5398
20170301|2017-02-16 12:30,16,452.5,454.75,451,451.25,3353
20170301|2017-02-16 13:00,16,451.25,451.5,445.25,445.5,9996
20170301|2017-02-16 19:00,17,445.5,446,443,445,1897
20170301|2017-02-16 19:30,17,445,445.25,444.25,444.25,306
20170301|2017-02-16 20:00,17,444.25,444.5,443.5,443.75,311
20170301|2017-02-16 20:30,17,443.75,444.25,443.5,443.5,116
20170301|2017-02-16 21:00,17,443.5,443.75,442.5,442.75,299
20170301|2017-02-16 21:30,17,442.5,443.5,442.5,443,165
20170301|2017-02-16 22:00,17,443,443,442.5,442.5,58
20170301|2017-02-16 22:30,17,442.75,442.75,442.5,442.5,27
20170301|2017-02-16 23:00,17,442.75,443.25,442.75,443,66
20170301|2017-02-16 23:30,17,443,443.25,442.25,442.25,283
20170301|2017-02-17 00:00,17,442.25,442.5,442,442,232
20170301|2017-02-17 00:30,17,442.25,442.25,441.25,442,672
20170301|2017-02-17 01:00,17,441.75,442,441.5,442,54
20170301|2017-02-17 01:30,17,442,444,442,444,472
20170301|2017-02-17 02:00,17,444,444.25,443.5,444,208
20170301|2017-02-17 02:30,17,444,444.25,443.75,443.75,147
20170301|2017-02-17 03:00,17,443.75,444,443.5,443.75,216
20170301|2017-02-17 03:30,17,443.5,444,442.75,443.75,281
20170301|2017-02-17 04:00,17,443.5,443.75,443.5,443.75,184
20170301|2017-02-17 04:30,17,443.75,444.25,443.75,444,107
20170301|2017-02-17 05:00,17,443.75,443.75,443,443.75,119
20170301|2017-02-17 05:30,17,444,444.25,444,444,48
20170301|2017-02-17 06:00,17,444,444,443.75,443.75,94
20170301|2017-02-17 06:30,17,444,444.25,444,444,68
20170301|2017-02-17 07:00,17,443.75,444.75,443.75,444.25,340
20170301|2017-02-17 07:30,17,444,444.5,443.75,444.25,116
20170301|2017-02-17 08:30,17,444.5,447.5,443.5,444.75,5570
20170301|2017-02-17 09:00,17,445,446.25,443.25,443.5,3346
20170301|2017-02-17 09:30,17,443.75,444.75,442.25,443.75,4966
20170301|2017-02-17 10:00,17,444,445.5,442.5,443,2941
20170301|2017-02-17 10:30,17,442.75,443.25,441.75,443,1420
20170301|2017-02-17 11:00,17,442.75,444.25,442.5,444.25,1059
20170301|2017-02-17 11:30,17,444.25,445.5,443.25,445.5,1718
20170301|2017-02-17 12:00,17,445.5,445.5,443.25,443.25,1321
20170301|2017-02-17 12:30,17,443.5,445,443.25,444.25,1004
20170301|2017-02-17 13:00,17,444.25,444.5,440.25,442.5,6622
20170301|2017-02-20 19:00,21,439.75,439.75,438.25,439.25,2160
20170301|2017-02-20 19:30,21,439.5,440,439.25,440,98
20170301|2017-02-20 20:00,21,440,440.75,440,440.5,139
20170301|2017-02-20 20:30,21,440.5,440.5,440,440,33
20170301|2017-02-20 21:00,21,440,440.25,439.25,439.5,94
20170301|2017-02-20 21:30,21,439.25,439.75,439.25,439.5,70
20170301|2017-02-20 22:00,21,439.5,439.75,439.25,439.75,72
20170301|2017-02-20 22:30,21,439.75,439.75,439.5,439.5,43
20170301|2017-02-20 23:00,21,439.5,439.75,439.25,439.5,33
20170301|2017-02-20 23:30,21,439.5,439.5,439.25,439.5,67
20170301|2017-02-21 00:00,21,439.25,439.5,439.25,439.5,66
20170301|2017-02-21 00:30,21,439.25,440.5,439.25,440,174
20170301|2017-02-21 01:00,21,440.25,440.25,439.75,439.75,110
20170301|2017-02-21 01:30,21,439.75,440.5,439.25,439.75,261
20170301|2017-02-21 02:00,21,439.75,440,439.5,440,148
20170301|2017-02-21 02:30,21,440,440.5,439.75,439.75,161
20170301|2017-02-21 03:00,21,440,440,439.5,439.5,94
20170301|2017-02-21 03:30,21,439.5,439.5,439,439,63
20170301|2017-02-21 04:00,21,439,439.25,438.75,439,195
20170301|2017-02-21 04:30,21,439.25,439.5,439,439.25,74
20170301|2017-02-21 05:00,21,439.25,439.25,439,439,120
20170301|2017-02-21 05:30,21,439,439.5,439,439,122
20170301|2017-02-21 06:00,21,439,439.25,439,439.25,87
20170301|2017-02-21 06:30,21,439.25,439.5,439,439.25,103
20170301|2017-02-21 07:00,21,439.25,439.5,439,439,240
20170301|2017-02-21 07:30,21,439,439,438.5,438.75,246
20170301|2017-02-21 08:30,21,439.25,439.5,435.5,436.5,4728
20170301|2017-02-21 09:00,21,436.25,436.75,435.5,435.75,1761
20170301|2017-02-21 09:30,21,436,436.75,435,435.5,2079
20170301|2017-02-21 10:00,21,435.5,439,435.5,438.25,1397
20170301|2017-02-21 10:30,21,438.25,438.75,437,437.5,1368
20170301|2017-02-21 11:00,21,437.75,439.5,437.25,438,1563
20170301|2017-02-21 11:30,21,438.25,439,436.5,438.5,1692
20170301|2017-02-21 12:00,21,438.5,439.25,437,437.75,1070
20170301|2017-02-21 12:30,21,437.75,438,437,437.5,593
20170301|2017-02-21 13:00,21,437.75,438,435.25,436.25,4910
20170301|2017-02-21 19:00,22,436,438.5,436,437.5,395
20170301|2017-02-21 19:30,22,437.5,437.75,437.25,437.25,279
20170301|2017-02-21 20:00,22,437.25,438,437.25,437.75,461
20170301|2017-02-21 20:30,22,438,438,437.75,437.75,129
20170301|2017-02-21 21:00,22,437.75,437.75,437.5,437.5,70
20170301|2017-02-21 21:30,22,437.5,437.75,437.25,437.75,26
20170301|2017-02-21 22:00,22,437.75,437.75,437.75,437.75,24
20170301|2017-02-21 22:30,22,437.75,437.75,437.5,437.5,27
20170301|2017-02-21 23:00,22,437.75,438,437.75,438,88
20170301|2017-02-21 23:30,22,437.75,437.75,437.25,437.5,142
20170301|2017-02-22 00:00,22,437.5,437.75,437.25,437.25,190
20170301|2017-02-22 00:30,22,437.5,437.5,437.25,437.5,170
20170301|2017-02-22 01:00,22,437,437.5,437,437.25,115
20170301|2017-02-22 01:30,22,437.5,437.75,437,437,80
20170301|2017-02-22 02:00,22,437.25,437.25,437,437,78
20170301|2017-02-22 02:30,22,437,437,437,437,45
20170301|2017-02-22 03:00,22,436.75,437,436.5,436.75,94
20170301|2017-02-22 03:30,22,436.5,437.25,436.25,437,72
20170301|2017-02-22 04:00,22,436.75,437.5,436.75,437.25,122
20170301|2017-02-22 04:30,22,437.25,437.5,436.75,437,30
20170301|2017-02-22 05:00,22,437,437.5,437,437.5,245
20170301|2017-02-22 05:30,22,437.5,438,437.25,438,374
20170301|2017-02-22 06:00,22,438,438,437.25,437.25,349
20170301|2017-02-22 06:30,22,437.5,437.5,437.25,437.5,20
20170301|2017-02-22 07:00,22,437.5,438.25,437.25,438.25,282
20170301|2017-02-22 07:30,22,438.25,438.75,438.25,438.75,159
20170301|2017-02-22 08:30,22,437.75,439.25,435.25,436,2981
20170301|2017-02-22 09:00,22,436.5,440.75,436.25,439.5,2909
20170301|2017-02-22 09:30,22,439.75,440.5,437,438,1653
20170301|2017-02-22 10:00,22,438.25,439.75,437,439,1269
20170301|2017-02-22 10:30,22,439,439.5,438.25,438.25,691
20170301|2017-02-22 11:00,22,438.5,438.75,437.5,438.75,624
20170301|2017-02-22 11:30,22,438.5,439.5,438.5,439,399
20170301|2017-02-22 12:00,22,439.25,441.5,439,440.25,906
20170301|2017-02-22 12:30,22,440.5,440.75,439,440.75,948
20170301|2017-02-22 13:00,22,440.5,443,440,442,4780
20170301|2017-02-22 19:00,23,441.25,442,441,441.75,379
20170301|2017-02-22 19:30,23,442,443,442,442.25,189
20170301|2017-02-22 20:00,23,442.25,442.75,442,442.75,17
20170301|2017-02-22 20:30,23,443,444,442.75,443.5,162
20170301|2017-02-22 21:00,23,443.75,443.75,443.25,443.25,86
20170301|2017-02-22 21:30,23,443,443.25,442.75,443,63
20170301|2017-02-22 22:00,23,442.75,443,442.5,443,27
20170301|2017-02-22 22:30,23,442.5,442.5,442,442,27
20170301|2017-02-22 23:00,23,442,442.75,442,442,170
20170301|2017-02-22 23:30,23,441.75,442,441.5,442,123
20170301|2017-02-23 00:00,23,442,442.25,442,442,42
20170301|2017-02-23 00:30,23,441.75,441.75,440.75,441,142
20170301|2017-02-23 01:00,23,441,441.75,440.75,440.75,171
20170301|2017-02-23 01:30,23,441,441.25,441,441,24
20170301|2017-02-23 02:00,23,441,441,440.5,440.75,19
20170301|2017-02-23 02:30,23,441,441,439.5,439.75,268
20170301|2017-02-23 03:00,23,439.5,439.5,438.75,439,140
20170301|2017-02-23 03:30,23,439,439,438.5,438.75,29
20170301|2017-02-23 04:00,23,439,440.25,438.75,440.25,238
20170301|2017-02-23 04:30,23,440.25,440.75,440.25,440.75,56
20170301|2017-02-23 05:00,23,440.75,441,440.5,441,51
20170301|2017-02-23 05:30,23,440.75,440.75,440,440.25,58
20170301|2017-02-23 06:00,23,440,441,440,440.75,32
20170301|2017-02-23 06:30,23,440.75,440.75,440,440,204
20170301|2017-02-23 07:00,23,440,440.75,439.75,440.5,114
20170301|2017-02-23 07:30,23,440.5,442.5,440.5,442.5,178
20170301|2017-02-23 08:30,23,442.5,444.25,439.5,440,2505
20170301|2017-02-23 09:00,23,440,442.75,439.75,440,966
20170301|2017-02-23 09:30,23,440,442,439,439.25,1429
20170301|2017-02-23 10:00,23,439,441,438,439.75,1661
20170301|2017-02-23 10:30,23,439.75,440.5,438.5,439.75,821
20170301|2017-02-23 11:00,23,439.5,440.25,439.25,439.5,550
20170301|2017-02-23 11:30,23,439.75,441,439.25,440,464
20170301|2017-02-23 12:00,23,440,440,437.5,438.5,759
20170301|2017-02-23 12:30,23,438.5,438.75,437.5,437.5,451
20170301|2017-02-23 13:00,23,437.75,439,436.25,439,2163
20170301|2017-02-23 19:00,24,438.25,438.5,438,438,222
20170301|2017-02-23 19:30,24,438.25,438.25,437.5,437.5,68
20170301|2017-02-23 20:00,24,437.75,437.75,437.5,437.5,68
20170301|2017-02-23 20:30,24,437.5,437.75,437.5,437.5,13
20170301|2017-02-23 21:00,24,437.5,437.75,437,437,171
20170301|2017-02-23 21:30,24,437,437,435.75,436,110
20170301|2017-02-23 22:00,24,436,436,435.5,435.75,23
20170301|2017-02-23 22:30,24,435.75,436.5,435.75,436.25,43
20170301|2017-02-23 23:00,24,436,436,435.75,436,5
20170301|2017-02-23 23:30,24,436.25,436.25,436.25,436.25,7
20170301|2017-02-24 00:00,24,436.25,436.75,436.25,436.5,10
20170301|2017-02-24 00:30,24,436.25,436.75,436.25,436.5,22
20170301|2017-02-24 01:00,24,436.75,436.75,436,436,143
20170301|2017-02-24 01:30,24,436,436.5,436,436.5,108
20170301|2017-02-24 02:00,24,436.5,436.5,436,436.5,91
20170301|2017-02-24 02:30,24,436.5,436.75,436.25,436.5,179
20170301|2017-02-24 03:00,24,436.5,437,436.5,437,124
20170301|2017-02-24 03:30,24,436.75,437.5,436.75,437,328
20170301|2017-02-24 04:00,24,437,437,436,436,188
20170301|2017-02-24 04:30,24,436,436.5,436,436.25,42
20170301|2017-02-24 05:00,24,436,436.25,435.75,435.75,16
20170301|2017-02-24 05:30,24,435.75,436.5,435.75,436.5,99
20170301|2017-02-24 06:00,24,436.25,436.5,436.25,436.25,14
20170301|2017-02-24 06:30,24,436.5,436.5,435.5,435.5,32
20170301|2017-02-24 07:00,24,435.75,435.75,434.5,435,771
20170301|2017-02-24 07:30,24,435,436.5,435,436.5,220
20170301|2017-02-24 08:30,24,437.25,437.25,431,432.5,3694
20170301|2017-02-24 09:00,24,432.25,433.25,431.75,432.5,986
20170301|2017-02-24 09:30,24,432.75,433,431.5,432.25,848
20170301|2017-02-24 10:00,24,432.5,432.75,431.5,431.75,475
20170301|2017-02-24 10:30,24,431.75,432,431,431.5,750
20170301|2017-02-24 11:00,24,431.5,432.75,431.5,431.75,732
20170301|2017-02-24 11:30,24,431.75,432.25,430,431,2028
20170301|2017-02-24 12:00,24,430.75,431.75,430.25,431.5,371
20170301|2017-02-24 12:30,24,431.75,432.25,431,432.25,757
20170301|2017-02-24 13:00,24,432.25,433.5,430.5,431,3621
20170301|2017-02-26 19:00,27,430,431,429,429.75,182
20170301|2017-02-26 19:30,27,429.75,430.75,429.75,430.5,37
20170301|2017-02-26 20:00,27,430.25,430.75,430.25,430.75,24
20170301|2017-02-26 20:30,27,430.75,430.75,430.75,430.75,11
20170301|2017-02-26 21:00,27,430.75,431,430.5,430.5,9
20170301|2017-02-26 21:30,27,430.75,430.75,430.25,430.25,40
20170301|2017-02-26 22:00,27,430,430.5,430,430.5,38
20170301|2017-02-26 22:30,27,430.5,430.5,430.5,430.5,1
20170301|2017-02-26 23:00,27,430.5,431,430.5,431,11
20170301|2017-02-26 23:30,27,430.75,431,430.25,430.5,68
20170301|2017-02-27 00:00,27,430.25,430.75,430.25,430.75,11
20170301|2017-02-27 00:30,27,430.25,430.25,430,430,7
20170301|2017-02-27 01:00,27,430.25,430.25,430,430,26
20170301|2017-02-27 01:30,27,430.25,430.25,429.75,429.75,47
20170301|2017-02-27 02:00,27,429.75,429.75,429.5,429.75,143
20170301|2017-02-27 02:30,27,429.25,429.75,429.25,429.25,14
20170301|2017-02-27 03:00,27,429.25,429.25,428.25,428.25,110
20170301|2017-02-27 03:30,27,428.25,428.75,428.25,428.5,82
20170301|2017-02-27 04:00,27,429,429,428.5,428.5,82
20170301|2017-02-27 04:30,27,428.5,428.5,427.5,427.75,121
20170301|2017-02-27 05:00,27,427.75,428,427.5,427.5,17
20170301|2017-02-27 05:30,27,427.5,428.25,427.5,428.25,28
20170301|2017-02-27 06:00,27,427.75,428.5,427.75,428,32
20170301|2017-02-27 06:30,27,428.25,428.25,428,428,58
20170301|2017-02-27 07:00,27,428.25,428.5,427.25,427.25,218
20170301|2017-02-27 07:30,27,427.25,427.5,427,427.5,310
20170301|2017-02-27 08:30,27,427.75,427.75,424.5,424.75,2537
20170301|2017-02-27 09:00,27,424.5,425,422.25,422.5,1344
20170301|2017-02-27 09:30,27,422.5,423,418.75,423,2211
20170301|2017-02-27 10:00,27,423,423,420.25,420.5,601
20170301|2017-02-27 10:30,27,420.5,420.75,420,420.5,185
20170301|2017-02-27 11:00,27,420.25,420.25,419.5,419.5,187
20170301|2017-02-27 11:30,27,419.5,420.5,419.5,420.5,185
20170301|2017-02-27 12:00,27,420.5,421,419,419.25,95
20170301|2017-02-27 12:30,27,419.25,419.5,418.5,418.5,96
20170301|2017-02-27 13:00,27,418.5,420.25,418.25,419.5,522
20170301|2017-02-27 19:00,28,420,421,420,421,27
20170301|2017-02-27 19:30,28,419.75,420.5,419.75,420.5,17
20170301|2017-02-27 20:00,28,419.75,419.75,419.75,419.75,1
20170301|2017-02-27 20:30,28,420,421,420,421,3
20170301|2017-02-27 21:00,28,421.5,422,421.5,422,14
20170301|2017-02-27 21:30,28,422,422,421.25,421.25,56
20170301|2017-02-27 23:30,28,422.75,422.75,422.75,422.75,2
20170301|2017-02-28 00:30,28,422,422,422,422,20
20170301|2017-02-28 01:00,28,421.5,421.5,421.5,421.5,20
20170301|2017-02-28 03:00,28,421,421.5,421,421.5,24
20170301|2017-02-28 03:30,28,420,420,419.5,419.5,5
20170301|2017-02-28 04:00,28,419.5,419.5,419.5,419.5,7
20170301|2017-02-28 06:30,28,421.75,422,421.75,422,8
20170301|2017-02-28 07:00,28,422.5,422.5,422.5,422.5,4
20170301|2017-02-28 07:30,28,423,423.75,423,423.5,10
20170301|2017-02-28 08:30,28,422.25,427.5,422.25,427,227
20170301|2017-02-28 09:00,28,427,435.5,427,432.25,214
20170301|2017-02-28 09:30,28,432.75,433.5,427,427,147
20170301|2017-02-28 10:00,28,427,428.25,426.5,426.5,18
20170301|2017-02-28 10:30,28,426.75,427.75,426,427.75,10
20170301|2017-02-28 11:30,28,426.25,427.5,426.25,427.5,33
20170301|2017-02-28 12:00,28,427.25,427.75,426.75,427,50
20170301|2017-02-28 12:30,28,426,426.25,423,426.25,43
20170301|2017-02-28 13:00,28,424.5,425.25,424.25,425.25,17
20170301|2017-02-28 20:00,1,424.25,424.25,424.25,424.25,2
20170301|2017-02-28 22:30,1,425,425,425,425,1
20170301|2017-02-28 23:30,1,424.5,424.5,423.25,423.25,39
20170301|2017-03-01 00:00,1,422.75,422.75,422.75,422.75,9
20170301|2017-03-01 03:30,1,428.5,428.5,428.5,428.5,1
20170301|2017-03-01 07:30,1,431,431.5,430.5,430.5,3
20170301|2017-03-01 08:30,1,430.75,430.75,430.75,430.75,6
20170301|2017-03-01 09:00,1,434.5,434.5,433.25,433.25,92
20170301|2017-03-01 10:00,1,430,430,430,430,4
20170301|2017-03-01 10:30,1,431.75,432,431.75,432,11
20170301|2017-03-01 11:00,1,430.25,431,430.25,431,97
20170301|2017-03-01 12:00,1,431.5,431.5,431.5,431.5,12
20170301|2017-03-01 12:30,1,434.25,434.25,434.25,434.25,5
20170301|2017-03-01 13:00,1,435,435.5,435,435.25,20
20170301|2017-03-01 20:00,2,436.75,436.75,436.75,436.75,1
20170301|2017-03-01 20:30,2,437.5,437.5,437.5,437.5,1
20170301|2017-03-02 00:00,2,437.75,437.75,437.5,437.5,3
20170301|2017-03-02 06:00,2,434.75,435.75,434.75,435.75,50
20170301|2017-03-02 10:00,2,436,436,436,436,1
20170301|2017-03-02 13:00,2,432.75,432.75,432.75,432.75,3
20170301|2017-03-02 21:30,3,430.25,430.25,430.25,430.25,3
20170301|2017-03-03 08:30,3,429,429,429,429,20
20170301|2017-03-03 12:30,3,433.75,434.25,433.75,434.25,27
20170301|2017-03-05 19:00,6,436,436,436,436,4
20170301|2017-03-05 22:30,6,439.25,439.25,439.25,439.25,2
20170301|2017-03-05 23:30,6,439.75,439.75,439.75,439.75,1
20170301|2017-03-06 00:00,6,441.25,441.25,441.25,441.25,1
20170301|2017-03-06 02:30,6,440.75,440.75,440.75,440.75,1
20170301|2017-03-06 03:30,6,440.25,440.25,440.25,440.25,1
20170301|2017-03-06 07:00,6,441.25,441.75,441.25,441.75,2
20170301|2017-03-06 07:30,6,441.75,441.75,441.75,441.75,1
20170301|2017-03-06 08:30,6,440.75,440.75,440.75,440.75,1
20170301|2017-03-06 09:00,6,441.5,441.5,441.5,441.5,1
20170301|2017-03-06 09:30,6,439,439,439,439,1
20170301|2017-03-06 12:30,6,438.75,439.5,438.75,439.5,40
20170301|2017-03-06 21:30,7,440,440,439.75,439.75,2
20170301|2017-03-07 08:30,7,432.25,432.25,432.25,432.25,20
20170301|2017-03-07 09:00,7,432.75,433.25,432.75,433.25,15
20170301|2017-03-08 09:30,8,431.5,431.5,431,431,2
20170301|2017-03-08 13:00,8,426,426,426,426,2
20170301|2017-03-09 00:00,9,432,432.5,432,432.5,3
20170301|2017-03-09 09:00,9,429,429,429,429,2
20170301|2017-03-09 12:00,9,425.5,425.5,425.5,425.5,10
20170301|2017-03-09 12:30,9,425,425,425,425,1
20170301|2017-03-10 08:30,10,428,428,428,428,1
20170301|2017-03-10 09:30,10,426.5,426.5,426.5,426.5,3
20170301|2017-03-10 11:30,10,425.25,425.25,425.25,425.25,2
20170301|2017-03-10 12:00,10,423.75,423.75,423.75,423.75,1
20170301|2017-03-13 08:30,13,419.5,419.5,419.5,419.5,1
20170301|2017-03-13 09:00,13,416,416,416,416,4
20170301|2017-03-13 09:30,13,414,414,414,414,6
20170301|2017-03-13 10:00,13,412.5,412.5,412.5,412.5,10
20170301|2017-03-13 10:30,13,413.25,413.25,413.25,413.25,1
20170301|2017-03-14 03:00,14,412.25,412.25,412,412,34
20170301|2017-03-14 10:30,14,413,413,413,413,1
20170501|2016-09-01 05:00,1,430.75,430.75,430,430,21
20170501|2016-09-01 07:00,1,430.5,430.5,429.75,429.75,5
20170501|2016-09-01 07:30,1,429.5,429.5,429.5,429.5,2
20170501|2016-09-01 08:30,1,430.25,431,428.5,430.25,104
20170501|2016-09-01 09:00,1,431.25,431.5,429.5,430.25,99
20170501|2016-09-01 09:30,1,429.75,431,428.5,431,14
20170501|2016-09-01 10:00,1,431.25,431.25,427.75,429.5,42
20170501|2016-09-01 10:30,1,428.5,432.75,428.5,432.5,117
20170501|2016-09-01 11:00,1,432.75,433,430.75,431,62
20170501|2016-09-01 11:30,1,430.5,430.5,429.5,429.5,5
20170501|2016-09-01 12:00,1,429.5,429.5,428.5,428.5,11
20170501|2016-09-01 12:30,1,429.25,429.25,427.5,429.25,20
20170501|2016-09-01 13:00,1,428.75,431.25,428.5,430.25,57
20170501|2016-09-01 19:00,2,430.5,430.5,430.5,430.5,1
20170501|2016-09-01 21:30,2,433.25,433.25,433.25,433.25,1
20170501|2016-09-02 02:30,2,434.25,434.25,434.25,434.25,8
20170501|2016-09-02 03:00,2,433.5,433.5,433.5,433.5,2
20170501|2016-09-02 06:30,2,434.25,434.25,434.25,434.25,2
20170501|2016-09-02 07:30,2,435,435,434,434.75,4
20170501|2016-09-02 08:30,2,434.5,435.75,432,434.75,193
20170501|2016-09-02 09:00,2,434.5,435.5,433.75,434.25,49
20170501|2016-09-02 09:30,2,435.25,436.75,434.75,435,37
20170501|2016-09-02 10:00,2,434,434.75,433.5,434.75,26
20170501|2016-09-02 10:30,2,435.25,435.25,433.75,434.75,17
20170501|2016-09-02 11:00,2,434.75,435,433.25,433.75,50
20170501|2016-09-02 11:30,2,433.25,433.75,433.25,433.25,19
20170501|2016-09-02 12:00,2,432.75,432.75,432.5,432.5,2
20170501|2016-09-02 12:30,2,433,433.25,432.5,432.75,18
20170501|2016-09-02 13:00,2,433.25,435.5,433.25,434,104
20170501|2016-09-05 20:30,6,433,433,433,433,2
20170501|2016-09-05 23:00,6,432.25,432.25,432.25,432.25,1
20170501|2016-09-06 01:30,6,432.25,432.25,432.25,432.25,1
20170501|2016-09-06 02:30,6,432.25,432.5,432.25,432.5,30
20170501|2016-09-06 07:00,6,431,431,431,431,1
20170501|2016-09-06 08:30,6,428.5,433,428.5,433,206
20170501|2016-09-06 09:00,6,434,436.25,434,435.5,55
20170501|2016-09-06 09:30,6,435,435,431.75,432.25,41
20170501|2016-09-06 10:00,6,431.25,433,430.25,431.25,76
20170501|2016-09-06 10:30,6,431,431,429.25,431,22
20170501|2016-09-06 11:00,6,431.75,431.75,431.5,431.75,8
20170501|2016-09-06 11:30,6,431.5,431.5,430.25,430.25,5
20170501|2016-09-06 12:00,6,430.75,431,430,430,10
20170501|2016-09-06 12:30,6,430.75,431,430.25,431,21
20170501|2016-09-06 13:00,6,431,432.25,430.75,431.5,69
20170501|2016-09-06 19:00,7,432.25,432.25,430.25,430.25,40
20170501|2016-09-06 21:00,7,432.5,432.5,432.5,432.5,2
20170501|2016-09-07 01:30,7,432.25,432.25,432.25,432.25,1
20170501|2016-09-07 03:30,7,432.25,432.25,432.25,432.25,1
20170501|2016-09-07 04:00,7,432,432,432,432,1
20170501|2016-09-07 05:00,7,432,432,432,432,1
20170501|2016-09-07 06:30,7,431.75,431.75,431.75,431.75,1
20170501|2016-09-07 07:00,7,432.5,434.25,432.5,434,73
20170501|2016-09-07 07:30,7,434,434,434,434,1
20170501|2016-09-07 08:30,7,434.25,436.5,433,434.75,69
20170501|2016-09-07 09:00,7,435.5,435.5,434,435.5,42
20170501|2016-09-07 09:30,7,435.25,435.25,433,434,95
20170501|2016-09-07 10:00,7,433.5,434.5,433.25,434.5,77
20170501|2016-09-07 10:30,7,435.25,436,434.75,434.75,52
20170501|2016-09-07 11:00,7,435.25,435.75,434.75,434.75,31
20170501|2016-09-07 11:30,7,434.75,434.75,434.25,434.25,16
20170501|2016-09-07 12:00,7,433.75,434.25,433.75,434.25,9
20170501|2016-09-07 12:30,7,434.5,434.5,434.25,434.25,10
20170501|2016-09-07 13:00,7,434.5,435,433,434.75,51
20170501|2016-09-07 19:00,8,434.75,434.75,434.75,434.75,8
20170501|2016-09-08 02:00,8,435,435,435,435,3
20170501|2016-09-08 02:30,8,434.5,434.5,434.5,434.5,1
20170501|2016-09-08 05:30,8,435,435,435,435,1
20170501|2016-09-08 06:30,8,435.25,435.25,435.25,435.25,1
20170501|2016-09-08 08:30,8,435.75,436,433.5,433.5,68
20170501|2016-09-08 09:00,8,433.75,434.25,431,433.25,127
20170501|2016-09-08 09:30,8,433.5,436.75,433.5,436.5,57
20170501|2016-09-08 10:00,8,436.25,438,436.25,437.5,52
20170501|2016-09-08 10:30,8,437.5,438,437.5,438,26
20170501|2016-09-08 11:00,8,438.25,438.25,436.75,436.75,42
20170501|2016-09-08 11:30,8,437,437,436,436.5,188
20170501|2016-09-08 12:00,8,436.5,439,436.5,438.75,108
20170501|2016-09-08 12:30,8,439,440,439,440,26
20170501|2016-09-08 13:00,8,440,441,439.25,440.5,128
20170501|2016-09-08 19:00,9,442,442,440.75,441,40
20170501|2016-09-08 20:30,9,439.75,439.75,439.75,439.75,1
20170501|2016-09-09 02:30,9,438.75,438.75,438.5,438.5,2
20170501|2016-09-09 03:00,9,438.75,438.75,438.75,438.75,3
20170501|2016-09-09 06:30,9,438.75,438.75,438.75,438.75,7
20170501|2016-09-09 07:00,9,437.75,437.75,436.5,436.5,5
20170501|2016-09-09 08:30,9,438.25,439.5,433.75,434.75,158
20170501|2016-09-09 09:00,9,434.75,436.75,434.75,435.5,61
20170501|2016-09-09 09:30,9,435.5,437.5,435.5,437.5,8
20170501|2016-09-09 10:00,9,437,438.25,436,438,40
20170501|2016-09-09 10:30,9,439,439.5,437.75,437.75,33
20170501|2016-09-09 11:00,9,437.75,437.75,437,437,9
20170501|2016-09-09 11:30,9,438,438.5,438,438.5,13
20170501|2016-09-09 12:00,9,438.25,438.25,437.5,438.25,6
20170501|2016-09-09 12:30,9,438,439.5,438,439.5,30
20170501|2016-09-09 13:00,9,439.25,439.75,438,438.5,62
20170501|2016-09-11 23:30,12,436.5,436.5,436.5,436.5,5
20170501|2016-09-12 01:00,12,436.5,436.5,436.5,436.5,1
20170501|2016-09-12 01:30,12,437,437,437,437,1
20170501|2016-09-12 02:30,12,437.25,437.5,437.25,437.5,3
20170501|2016-09-12 03:30,12,437.25,437.25,437.25,437.25,1
20170501|2016-09-12 04:00,12,437.25,437.25,437.25,437.25,7
20170501|2016-09-12 07:00,12,438.5,438.5,438.5,438.5,2
20170501|2016-09-12 08:30,12,437.75,446,437.75,445.25,192
20170501|2016-09-12 09:00,12,445.75,446,443.25,443.25,59
20170501|2016-09-12 09:30,12,443.5,445,443,445,93
20170501|2016-09-12 10:00,12,445.25,445.25,444,444.5,61
20170501|2016-09-12 10:30,12,444.5,445.5,441,441.5,86
20170501|2016-09-12 11:00,12,441.25,444.25,438.75,443.5,144
20170501|2016-09-12 11:30,12,443.25,443.25,440.25,440.75,39
20170501|2016-09-12 12:00,12,441.25,443.75,441.25,443,38
20170501|2016-09-12 12:30,12,443.5,444.25,443.25,444.25,71
20170501|2016-09-12 13:00,12,444.25,445.25,443.5,445,63
20170501|2016-09-12 20:00,13,445.75,445.75,445.75,445.75,1
20170501|2016-09-12 22:30,13,445.5,445.5,445.5,445.5,3
20170501|2016-09-13 00:30,13,445,445.25,445,445.25,11
20170501|2016-09-13 01:00,13,444.75,444.75,444.75,444.75,1
20170501|2016-09-13 01:30,13,444.25,444.25,443.75,443.75,2
20170501|2016-09-13 02:30,13,443.75,443.75,443.75,443.75,8
20170501|2016-09-13 05:00,13,442,442,442,442,1
20170501|2016-09-13 06:30,13,441,441.5,441,441.25,7
20170501|2016-09-13 07:00,13,441.5,441.5,441.5,441.5,2
20170501|2016-09-13 07:30,13,441,441,439.5,440.25,8
20170501|2016-09-13 08:30,13,440,441.5,438.5,440.5,159
20170501|2016-09-13 09:00,13,440.75,442,439.75,442,30
20170501|2016-09-13 09:30,13,441.5,441.5,440.25,441,60
20170501|2016-09-13 10:00,13,440.5,441.75,440.5,441,32
20170501|2016-09-13 10:30,13,441,441.25,438.5,438.75,88
20170501|2016-09-13 11:00,13,439,439.25,439,439.25,4
20170501|2016-09-13 11:30,13,438.5,438.75,438,438,44
20170501|2016-09-13 12:00,13,436.5,437.25,436.25,436.75,37
20170501|2016-09-13 12:30,13,436.25,437.5,435.75,436,30
20170501|2016-09-13 13:00,13,436,437.75,434.75,436.25,146
20170501|2016-09-13 19:00,14,436.25,436.25,436.25,436.25,1
20170501|2016-09-13 19:30,14,435.75,435.75,434,434,58
20170501|2016-09-14 00:00,14,437,437,436.5,436.5,2
20170501|2016-09-14 02:00,14,436.5,436.5,435.75,435.75,3
20170501|2016-09-14 02:30,14,436,436,435.5,435.5,10
20170501|2016-09-14 03:30,14,435,435.25,434.75,435.25,5
20170501|2016-09-14 04:00,14,435.75,436,435.5,435.5,3
20170501|2016-09-14 04:30,14,437.25,437.25,436.5,436.5,2
20170501|2016-09-14 06:00,14,436.25,436.75,436.25,436.75,7
20170501|2016-09-14 06:30,14,436.25,436.25,436.25,436.25,1
20170501|2016-09-14 07:30,14,434.25,434.25,434,434.25,7
20170501|2016-09-14 08:30,14,434.25,435,430.75,432,103
20170501|2016-09-14 09:00,14,432,432.75,431.75,432.5,18
20170501|2016-09-14 09:30,14,432.75,436.25,432.5,435.25,152
20170501|2016-09-14 10:00,14,436.25,439.25,436.25,439.25,67
20170501|2016-09-14 10:30,14,439,439.75,437.5,437.5,85
20170501|2016-09-14 11:00,14,438,439.75,438,439.75,77
20170501|2016-09-14 11:30,14,438.75,439.25,438.25,438.75,49
20170501|2016-09-14 12:00,14,438.75,439,436.5,436.75,54
20170501|2016-09-14 12:30,14,436.25,436.5,435.25,436.5,66
20170501|2016-09-14 13:00,14,436.5,439.75,436.25,439.5,121
20170501|2016-09-14 19:00,15,437.75,439.5,437.75,439.5,18
20170501|2016-09-14 19:30,15,439.5,439.5,439.5,439.5,2
20170501|2016-09-14 20:30,15,440,440,440,440,1
20170501|2016-09-14 21:00,15,439.5,439.5,439.5,439.5,7
20170501|2016-09-15 02:00,15,438.75,439,438.75,439,2
20170501|2016-09-15 03:30,15,440.75,443,440.75,442.75,12
20170501|2016-09-15 05:00,15,441,441,440,440,8
20170501|2016-09-15 08:30,15,440.25,443,440,440.75,125
20170501|2016-09-15 09:00,15,441.25,441.25,437.25,437.5,81
20170501|2016-09-15 09:30,15,437.5,437.5,437,437,27
20170501|2016-09-15 10:00,15,437.25,439.5,437.25,437.25,15
20170501|2016-09-15 10:30,15,437.75,438.25,436.25,436.25,38
20170501|2016-09-15 11:00,15,436.5,436.75,435,435,39
20170501|2016-09-15 11:30,15,435,437,435,436.25,25
20170501|2016-09-15 12:00,15,436.25,436.5,436.25,436.5,2
20170501|2016-09-15 12:30,15,436,436,436,436,4
20170501|2016-09-15 13:00,15,436.75,437.75,435.75,436.75,34
20170501|2016-09-15 19:00,16,437,437,436,436,39
20170501|2016-09-15 20:30,16,435.75,436.5,435.75,436.5,2
20170501|2016-09-15 22:30,16,435.25,435.25,435.25,435.25,1
20170501|2016-09-16 01:00,16,435.5,435.5,435.5,435.5,1
20170501|2016-09-16 02:00,16,435.5,435.5,435.5,435.5,2
20170501|2016-09-16 03:30,16,436.25,436.25,436.25,436.25,1
20170501|2016-09-16 04:30,16,436.25,436.5,436.25,436.5,4
20170501|2016-09-16 06:30,16,436.25,436.25,436,436,5
20170501|2016-09-16 07:00,16,435,435,435,435,3
20170501|2016-09-16 07:30,16,435.25,435.25,433.5,433.5,14
20170501|2016-09-16 08:30,16,434.25,438.5,431.75,438,115
20170501|2016-09-16 09:00,16,437.75,438.75,435.25,435.25,33
20170501|2016-09-16 09:30,16,435.25,438.25,435.25,438,40
20170501|2016-09-16 10:00,16,438.5,439.5,438.5,439.25,29
20170501|2016-09-16 10:30,16,439.75,440.75,439.25,440.75,61
20170501|2016-09-16 11:00,16,441,441.25,439.25,439.5,118
20170501|2016-09-16 11:30,16,439.75,440,439.25,439.25,23
20170501|2016-09-16 12:00,16,438.5,439.25,438.5,439.25,6
20170501|2016-09-16 12:30,16,439.75,440.25,439.25,440.25,17
20170501|2016-09-16 13:00,16,439,440,438,438.5,93
20170501|2016-09-18 19:00,19,440,441.75,440,441.75,4
20170501|2016-09-18 22:30,19,441.5,441.5,441.5,441.5,1
20170501|2016-09-18 23:00,19,442,442,442,442,1
20170501|2016-09-19 00:00,19,442,442,442,442,1
20170501|2016-09-19 01:30,19,441.75,442,441.75,442,26
20170501|2016-09-19 02:00,19,442.75,443.25,442.75,443.25,4
20170501|2016-09-19 03:00,19,441.75,441.75,441.75,441.75,2
20170501|2016-09-19 04:00,19,441.25,441.25,441.25,441.25,2
20170501|2016-09-19 05:30,19,439.25,439.5,439.25,439.5,3
20170501|2016-09-19 07:30,19,440.75,440.75,440.75,440.75,1
20170501|2016-09-19 08:30,19,441.25,442.25,439.5,441.75,110
20170501|2016-09-19 09:00,19,441,441.75,440.75,440.75,11
20170501|2016-09-19 09:30,19,439.75,439.75,436.75,437.5,54
20170501|2016-09-19 10:00,19,437.75,438.5,436.5,436.5,25
20170501|2016-09-19 10:30,19,436.75,438,434,434.75,77
20170501|2016-09-19 11:00,19,435,436,434.25,434.25,42
20170501|2016-09-19 11:30,19,434.25,437.25,434.25,436.75,30
20170501|2016-09-19 12:00,19,437.75,439.25,437,438.25,139
20170501|2016-09-19 12:30,19,438.25,438.25,436.5,436.75,7
20170501|2016-09-19 13:00,19,438.5,438.5,437.5,438.5,58
20170501|2016-09-19 19:00,20,437.25,437.25,436.75,436.75,16
20170501|2016-09-20 01:30,20,438,438.75,438,438.75,4
20170501|2016-09-20 04:00,20,438.25,438.25,438.25,438.25,1
20170501|2016-09-20 04:30,20,439,439,439,439,7
20170501|2016-09-20 05:00,20,439.5,439.5,439.5,439.5,1
20170501|2016-09-20 06:30,20,439,439.5,439,439.5,44
20170501|2016-09-20 07:00,20,440.25,440.25,440.25,440.25,1
20170501|2016-09-20 07:30,20,440.75,440.75,440.75,440.75,1
20170501|2016-09-20 08:30,20,440.25,443,440.25,440.75,118
20170501|2016-09-20 09:00,20,441.5,441.5,440.75,441.5,19
20170501|2016-09-20 09:30,20,441,443.25,441,442.25,50
20170501|2016-09-20 10:00,20,441.75,442.25,441.5,442,14
20170501|2016-09-20 10:30,20,441.5,441.75,439.5,439.5,28
20170501|2016-09-20 11:00,20,440.25,440.75,439.75,440.5,17
20170501|2016-09-20 11:30,20,440.5,440.5,440.25,440.25,9
20170501|2016-09-20 12:00,20,439.75,440,439.75,440,14
20170501|2016-09-20 12:30,20,439.5,439.75,439.25,439.5,15
20170501|2016-09-20 13:00,20,439,440.5,438.75,439.5,42
20170501|2016-09-20 19:00,21,439,439,439,439,13
20170501|2016-09-20 23:30,21,438,438,437.75,437.75,2
20170501|2016-09-21 00:30,21,437.5,437.5,437.5,437.5,1
20170501|2016-09-21 03:00,21,437.75,437.75,437.75,437.75,1
20170501|2016-09-21 05:30,21,438.25,438.25,437.75,437.75,4
20170501|2016-09-21 07:00,21,437.75,437.75,437.75,437.75,5
20170501|2016-09-21 08:30,21,438.5,439.75,437.25,437.75,32
20170501|2016-09-21 09:00,21,437.5,440.25,437.25,440,38
20170501|2016-09-21 09:30,21,440,441.5,439,441,42
20170501|2016-09-21 10:00,21,441.25,442.75,441,442,39
20170501|2016-09-21 10:30,21,442.5,442.5,441.25,441.25,9
20170501|2016-09-21 11:00,21,441.25,441.75,441.25,441.25,7
20170501|2016-09-21 11:30,21,441.25,442,441.25,442,34
20170501|2016-09-21 12:00,21,442.25,442.75,442.25,442.25,12
20170501|2016-09-21 12:30,21,443,443.75,442.5,443.25,15
20170501|2016-09-21 13:00,21,443.25,443.75,442.25,442.25,32
20170501|2016-09-21 20:30,22,443.5,443.5,443.5,443.5,1
20170501|2016-09-21 22:00,22,443.5,443.5,443.5,443.5,1
20170501|2016-09-22 00:30,22,443,443,442.5,442.5,3
20170501|2016-09-22 01:00,22,442.5,442.5,442.5,442.5,2
20170501|2016-09-22 01:30,22,441.75,441.75,441.75,441.75,1
20170501|2016-09-22 04:00,22,443.75,443.75,443.5,443.5,3
20170501|2016-09-22 04:30,22,443.5,443.5,443.5,443.5,1
20170501|2016-09-22 05:00,22,443.5,443.5,442.5,442.5,16
20170501|2016-09-22 05:30,22,442.5,442.5,442.5,442.5,1
20170501|2016-09-22 06:00,22,442,442,442,442,1
20170501|2016-09-22 06:30,22,442,442,442,442,1
20170501|2016-09-22 08:30,22,444,446.5,441.75,442,80
20170501|2016-09-22 09:00,22,441.75,442,440.5,441.5,38
20170501|2016-09-22 09:30,22,440.5,442.75,440.5,442.75,38
20170501|2016-09-22 10:00,22,443,443,440,440.5,90
20170501|2016-09-22 10:30,22,440.75,442.25,440.75,442.25,13
20170501|2016-09-22 11:00,22,442.5,442.5,441.75,441.75,6
20170501|2016-09-22 11:30,22,442,442,441.5,441.5,6
20170501|2016-09-22 12:00,22,441.25,441.5,440.5,440.5,12
20170501|2016-09-22 12:30,22,440,440.25,440,440.25,4
20170501|2016-09-22 13:00,22,440.25,442,440,441.75,78
20170501|2016-09-22 19:00,23,439.5,439.5,439.5,439.5,5
20170501|2016-09-22 22:30,23,440.25,440.25,440.25,440.25,1
20170501|2016-09-23 00:00,23,439.5,439.5,439.5,439.5,1
20170501|2016-09-23 01:30,23,439,439,439,439,1
20170501|2016-09-23 02:00,23,439,439,439,439,2
20170501|2016-09-23 02:30,23,438.5,438.5,437.75,438,7
20170501|2016-09-23 03:00,23,437.75,437.75,437.75,437.75,1
20170501|2016-09-23 04:00,23,438.25,438.25,438.25,438.25,3
20170501|2016-09-23 04:30,23,438.25,438.5,438.25,438.5,2
20170501|2016-09-23 05:00,23,439.5,439.5,439.5,439.5,3
20170501|2016-09-23 05:30,23,440.25,440.25,440.25,440.25,4
20170501|2016-09-23 06:00,23,440,440,440,440,1
20170501|2016-09-23 06:30,23,440,440,440,440,2
20170501|2016-09-23 07:00,23,439.75,442,439.75,442,18
20170501|2016-09-23 07:30,23,442.25,442.5,442,442.25,11
20170501|2016-09-23 08:30,23,441.75,445,441.75,444.25,56
20170501|2016-09-23 09:00,23,444.25,444.25,442,443.25,51
20170501|2016-09-23 09:30,23,444.25,444.25,442.5,442.5,35
20170501|2016-09-23 10:00,23,441,442.5,440.5,442.5,60
20170501|2016-09-23 10:30,23,441.5,441.5,441.5,441.5,14
20170501|2016-09-23 11:00,23,441.75,442.5,441.5,441.5,12
20170501|2016-09-23 11:30,23,441.25,441.5,440.75,441.5,11
20170501|2016-09-23 12:00,23,441.5,442,441.5,442,7
20170501|2016-09-23 12:30,23,441.5,441.5,441.25,441.25,12
20170501|2016-09-23 13:00,23,441.25,442,440.25,440.5,66
20170501|2016-09-25 19:00,26,441,441.5,441,441.5,12
20170501|2016-09-25 20:30,26,442.75,442.75,442.5,442.5,10
20170501|2016-09-25 23:30,26,443.75,443.75,443.75,443.75,1
20170501|2016-09-26 00:00,26,443.25,443.25,442.75,442.75,2
20170501|2016-09-26 04:00,26,441.25,441.25,441.25,441.25,1
20170501|2016-09-26 04:30,26,440.25,440.25,440.25,440.25,1
20170501|2016-09-26 05:30,26,441,441,441,441,1
20170501|2016-09-26 06:00,26,440.75,440.75,440.75,440.75,5
20170501|2016-09-26 07:00,26,441,441,441,441,1
20170501|2016-09-26 08:30,26,441.25,441.25,434.75,435.5,334
20170501|2016-09-26 09:00,26,435.5,436.5,434.5,435.25,124
20170501|2016-09-26 09:30,26,434.75,435,432.75,435,148
20170501|2016-09-26 10:00,26,435,435.75,434,435.5,72
20170501|2016-09-26 10:30,26,435.25,436.5,435,435.25,38
20170501|2016-09-26 11:00,26,435.25,435.75,434.25,434.25,26
20170501|2016-09-26 11:30,26,435,435,433.75,433.75,14
20170501|2016-09-26 12:00,26,435,435,434.5,434.5,5
20170501|2016-09-26 12:30,26,435.5,435.5,434.25,434.25,27
20170501|2016-09-26 13:00,26,434,434.75,433,433.5,78
20170501|2016-09-26 20:00,27,434.5,434.5,434.5,434.5,1
20170501|2016-09-26 23:30,27,435,435,435,435,1
20170501|2016-09-27 01:30,27,435.25,435.25,435.25,435.25,1
20170501|2016-09-27 02:00,27,435,435,435,435,3
20170501|2016-09-27 06:00,27,435.5,435.75,435.5,435.75,10
20170501|2016-09-27 08:30,27,434.75,434.75,433,433.25,87
20170501|2016-09-27 09:00,27,433.5,433.75,432.5,432.5,39
20170501|2016-09-27 09:30,27,432.25,432.75,430.75,432,65
20170501|2016-09-27 10:00,27,432,433,432,433,33
20170501|2016-09-27 10:30,27,433,437.75,433,436.75,155
20170501|2016-09-27 11:00,27,436.75,438,436.25,437,58
20170501|2016-09-27 11:30,27,437.25,437.25,436.25,436.75,32
20170501|2016-09-27 12:00,27,437,439.5,437,439.5,81
20170501|2016-09-27 12:30,27,440,440.25,438.5,439.5,106
20170501|2016-09-27 13:00,27,439.5,440.25,438.25,439.25,68
20170501|2016-09-28 02:00,28,440,440,440,440,1
20170501|2016-09-28 02:30,28,439.5,439.5,439.5,439.5,1
20170501|2016-09-28 03:00,28,438.75,438.75,438.5,438.75,18
20170501|2016-09-28 03:30,28,439.25,439.25,439.25,439.25,1
20170501|2016-09-28 05:00,28,439,439,439,439,1
20170501|2016-09-28 05:30,28,439,439,439,439,1
20170501|2016-09-28 06:30,28,439,439,439,439,4
20170501|2016-09-28 07:00,28,438.75,438.75,438.25,438.25,2
20170501|2016-09-28 07:30,28,438.25,438.25,438.25,438.25,3
20170501|2016-09-28 08:30,28,439,441.5,438.75,439.75,97
20170501|2016-09-28 09:00,28,440.75,441.5,439,439,40
20170501|2016-09-28 09:30,28,439.25,440.5,439.25,439.5,34
20170501|2016-09-28 10:00,28,440,440.25,438.5,439.5,128
20170501|2016-09-28 10:30,28,440,440.5,439.5,440.25,51
20170501|2016-09-28 11:00,28,439.75,440,437,437,36
20170501|2016-09-28 11:30,28,437.75,439.5,437.75,439.5,23
20170501|2016-09-28 12:00,28,439.25,439.25,438.5,439.25,28
20170501|2016-09-28 12:30,28,439,439,438,438.5,55
20170501|2016-09-28 13:00,28,437.75,440.25,437.75,439.75,63
20170501|2016-09-28 21:30,29,440,440,440,440,4
20170501|2016-09-29 02:00,29,441.25,441.25,441.25,441.25,1
20170501|2016-09-29 02:30,29,443,443,442.5,442.5,3
20170501|2016-09-29 03:00,29,442,442.25,442,442.25,4
20170501|2016-09-29 03:30,29,442.25,442.5,442.25,442.5,11
20170501|2016-09-29 05:00,29,441.75,441.75,441.75,441.75,1
20170501|2016-09-29 08:30,29,441,441.75,438.5,438.5,65
20170501|2016-09-29 09:00,29,438.25,438.75,437,437,96
20170501|2016-09-29 09:30,29,437.25,437.25,434.25,435.5,143
20170501|2016-09-29 10:00,29,434.5,435.5,434.25,435.5,19
20170501|2016-09-29 10:30,29,434.75,435.5,434.5,434.75,10
20170501|2016-09-29 11:00,29,435.25,436,435,436,5
20170501|2016-09-29 11:30,29,436,438,436,437.75,46
20170501|2016-09-29 12:00,29,437.5,438,437.5,437.5,16
20170501|2016-09-29 12:30,29,437.75,437.75,435.75,436.25,38
20170501|2016-09-29 13:00,29,435.75,436.25,435.25,436,101
20170501|2016-09-29 19:00,30,435,435,435,435,7
20170501|2016-09-29 22:00,30,435.5,436,435.5,436,4
20170501|2016-09-29 23:00,30,435.25,435.25,435.25,435.25,1
20170501|2016-09-30 02:00,30,436,436,436,436,1
20170501|2016-09-30 02:30,30,435,435.25,435,435,8
20170501|2016-09-30 03:00,30,434.25,434.25,434.25,434.25,27
20170501|2016-09-30 03:30,30,434.5,434.5,434,434,19
20170501|2016-09-30 04:30,30,434,434,434,434,2
20170501|2016-09-30 07:30,30,433.75,433.75,433.25,433.5,4
20170501|2016-09-30 08:30,30,433.75,433.75,431.5,431.5,75
20170501|2016-09-30 09:00,30,430.5,430.5,429,429.75,78
20170501|2016-09-30 09:30,30,430,430,428.5,429.75,67
20170501|2016-09-30 10:00,30,429,430.25,428.75,429.5,45
20170501|2016-09-30 10:30,30,429.75,430,429.25,430,48
20170501|2016-09-30 11:00,30,428.25,433,427.75,432.75,222
20170501|2016-09-30 11:30,30,433,436.25,432.25,434.75,109
20170501|2016-09-30 12:00,30,434.5,438.25,434.5,436,101
20170501|2016-09-30 12:30,30,436,436,434,434,200
20170501|2016-09-30 13:00,30,434,438.5,433,437.25,164
20170501|2016-10-02 19:00,3,436.75,436.75,436.75,436.75,4
20170501|2016-10-02 22:30,3,436.25,436.5,436.25,436.5,2
20170501|2016-10-02 23:00,3,436.75,436.75,436.75,436.75,1
20170501|2016-10-03 02:30,3,435.75,436,435.75,436,2
20170501|2016-10-03 03:00,3,435.5,435.5,435.5,435.5,1
20170501|2016-10-03 03:30,3,435.5,436.5,435.5,436.5,13
20170501|2016-10-03 04:00,3,436,436,436,436,2
20170501|2016-10-03 05:00,3,436.5,436.5,436.5,436.5,3
20170501|2016-10-03 06:30,3,435.25,435.25,435.25,435.25,5
20170501|2016-10-03 07:00,3,435.5,435.5,435.5,435.5,1
20170501|2016-10-03 07:30,3,435,435.25,435,435,12
20170501|2016-10-03 08:30,3,435.5,435.5,430,430.75,226
20170501|2016-10-03 09:00,3,430.5,430.75,429.25,429.75,155
20170501|2016-10-03 09:30,3,429.5,431.25,428.75,430.5,41
20170501|2016-10-03 10:00,3,430,430,427.5,427.5,254
20170501|2016-10-03 10:30,3,427.5,430.75,426.75,430,185
20170501|2016-10-03 11:00,3,430.5,431.5,429.25,431,113
20170501|2016-10-03 11:30,3,431.5,432,429.25,429.75,92
20170501|2016-10-03 12:00,3,429.5,430.25,429,430.25,64
20170501|2016-10-03 12:30,3,429.75,431.75,429.75,431.25,124
20170501|2016-10-03 13:00,3,431.5,431.5,429.75,430.5,138
20170501|2016-10-03 20:00,4,430,430,430,430,10
20170501|2016-10-03 21:30,4,430,430,430,430,1
20170501|2016-10-04 00:00,4,429.75,430.25,429.5,430.25,12
20170501|2016-10-04 01:30,4,429.5,429.5,429.5,429.5,16
20170501|2016-10-04 02:30,4,430,430,430,430,1
20170501|2016-10-04 04:00,4,430.25,430.25,430.25,430.25,1
20170501|2016-10-04 04:30,4,429.5,429.5,429.5,429.5,2
20170501|2016-10-04 05:00,4,429.5,429.5,429.5,429.5,1
20170501|2016-10-04 05:30,4,429.25,429.25,429.25,429.25,5
20170501|2016-10-04 06:00,4,429.25,429.5,429.25,429.5,11
20170501|2016-10-04 07:00,4,429,429,429,429,10
20170501|2016-10-04 07:30,4,428.75,429,428.75,429,2
20170501|2016-10-04 08:30,4,429.5,431,428,431,176
20170501|2016-10-04 09:00,4,430.75,432.75,430.75,432.25,99
20170501|2016-10-04 09:30,4,431.5,431.5,430.25,430.25,25
20170501|2016-10-04 10:00,4,431,431.5,430.5,430.5,28
20170501|2016-10-04 10:30,4,431,432,430.75,431.25,26
20170501|2016-10-04 11:00,4,431.75,431.75,430.5,431.5,38
20170501|2016-10-04 11:30,4,431.5,432,431,431.75,56
20170501|2016-10-04 12:00,4,430.5,430.5,430,430,2
20170501|2016-10-04 12:30,4,430,430.75,429.75,429.75,54
20170501|2016-10-04 13:00,4,430.25,430.75,428.75,428.75,68
20170501|2016-10-04 19:00,5,430,430,429.75,429.75,11
20170501|2016-10-04 20:30,5,429.5,429.75,429.5,429.75,23
20170501|2016-10-05 01:30,5,430,430,430,430,1
20170501|2016-10-05 02:00,5,430,430,430,430,1
20170501|2016-10-05 03:00,5,430.5,430.5,430.5,430.5,3
20170501|2016-10-05 03:30,5,429.75,429.75,429.75,429.75,7
20170501|2016-10-05 06:30,5,429.5,429.75,429.5,429.75,3
20170501|2016-10-05 08:30,5,429.25,429.75,427.75,427.75,44
20170501|2016-10-05 09:00,5,427.25,429.25,427.25,429.25,35
20170501|2016-10-05 09:30,5,429.5,437.75,429.5,437.25,132
20170501|2016-10-05 10:00,5,437.5,439,436,439,109
20170501|2016-10-05 10:30,5,439.25,440.5,438.25,440.25,40
20170501|2016-10-05 11:00,5,440,441.25,440,440.25,24
20170501|2016-10-05 11:30,5,440.5,440.5,439.75,439.75,10
20170501|2016-10-05 12:00,5,439.75,440,439,440,40
20170501|2016-10-05 12:30,5,439.75,441.75,439.75,441.25,130
20170501|2016-10-05 13:00,5,441.25,441.75,439,439.75,128
20170501|2016-10-05 19:00,6,441.5,441.5,441.5,441.5,1
20170501|2016-10-05 23:30,6,441,441,441,441,2
20170501|2016-10-06 01:30,6,441.25,441.25,441.25,441.25,1
20170501|2016-10-06 02:00,6,441.75,441.75,441.5,441.5,7
20170501|2016-10-06 02:30,6,441.5,441.5,441.5,441.5,5
20170501|2016-10-06 03:00,6,441.25,441.25,441.25,441.25,1
20170501|2016-10-06 03:30,6,441.25,441.25,441.25,441.25,1
20170501|2016-10-06 04:00,6,441.25,441.25,441.25,441.25,1
20170501|2016-10-06 05:00,6,440.75,440.75,440.75,440.75,3
20170501|2016-10-06 05:30,6,441.5,441.5,441.5,441.5,2
20170501|2016-10-06 06:30,6,442,442,442,442,1
20170501|2016-10-06 07:00,6,441.25,441.25,441,441,5
20170501|2016-10-06 08:30,6,441,443,439.75,441.25,64
20170501|2016-10-06 09:00,6,440.25,440.25,436.25,436.5,77
20170501|2016-10-06 09:30,6,436.75,437.25,435.25,435.25,72
20170501|2016-10-06 10:00,6,435.5,436,432.5,433.25,82
20170501|2016-10-06 10:30,6,433.25,433.25,429.75,430.5,60
20170501|2016-10-06 11:00,6,430.75,430.75,428.25,429.75,110
20170501|2016-10-06 11:30,6,429.25,430.5,428.75,430,49
20170501|2016-10-06 12:00,6,429.5,430.5,429.5,430.5,28
20170501|2016-10-06 12:30,6,430,430.5,429.5,430,27
20170501|2016-10-06 13:00,6,429.5,431.25,429.25,431.25,132
20170501|2016-10-06 19:00,7,432,432,432,432,1
20170501|2016-10-06 20:30,7,433,433,433,433,5
20170501|2016-10-06 21:00,7,433,433,433,433,2
20170501|2016-10-06 21:30,7,433,433,433,433,1
20170501|2016-10-06 23:30,7,433.75,433.75,433.75,433.75,3
20170501|2016-10-07 00:00,7,433.75,433.75,433.75,433.75,1
20170501|2016-10-07 02:00,7,433.5,433.5,433,433,3
20170501|2016-10-07 02:30,7,433,433,432.25,432.25,21
20170501|2016-10-07 03:00,7,432.25,432.25,432.25,432.25,6
20170501|2016-10-07 04:30,7,433,433,433,433,1
20170501|2016-10-07 05:30,7,432.5,432.5,432.25,432.25,3
20170501|2016-10-07 06:00,7,432.25,432.25,431.75,431.75,66
20170501|2016-10-07 07:00,7,432,432,431.5,431.75,8
20170501|2016-10-07 07:30,7,432,432,432,432,4
20170501|2016-10-07 08:30,7,433.75,434,431.5,433.5,98
20170501|2016-10-07 09:00,7,433.5,434.75,432.25,433.5,69
20170501|2016-10-07 09:30,7,435,435.25,432.5,432.5,34
20170501|2016-10-07 10:00,7,432.5,432.5,430,430.75,110
20170501|2016-10-07 10:30,7,430,432.5,428.75,432.25,162
20170501|2016-10-07 11:00,7,432.25,433.25,430.75,431.5,51
20170501|2016-10-07 11:30,7,431.5,432.25,430.25,430.25,49
20170501|2016-10-07 12:00,7,430.25,430.25,430,430.25,23
20170501|2016-10-07 12:30,7,430.75,430.75,429.25,429.25,17
20170501|2016-10-07 13:00,7,429.25,429.5,428,428.5,78
20170501|2016-10-09 19:00,10,430,430,430,430,2
20170501|2016-10-09 21:00,10,431.75,431.75,431.75,431.75,1
20170501|2016-10-09 22:00,10,431.25,431.25,431.25,431.25,2
20170501|2016-10-10 03:00,10,432.5,432.5,432.5,432.5,1
20170501|2016-10-10 03:30,10,432.75,432.75,432.75,432.75,3
20170501|2016-10-10 04:00,10,433,433,433,433,20
20170501|2016-10-10 06:00,10,433.75,433.75,432,432,13
20170501|2016-10-10 06:30,10,432,432.25,432,432.25,14
20170501|2016-10-10 08:30,10,432.5,435.5,431.75,434.5,445
20170501|2016-10-10 09:00,10,435.25,437.5,435,435.75,98
20170501|2016-10-10 09:30,10,435.75,437,434,434.25,44
20170501|2016-10-10 10:00,10,434.25,435.75,434.25,435.75,15
20170501|2016-10-10 10:30,10,435.75,436.5,435.25,436.5,23
20170501|2016-10-10 11:00,10,436.5,436.75,435.75,436.25,50
20170501|2016-10-10 11:30,10,436.25,437,436,436,17
20170501|2016-10-10 12:00,10,435.25,435.5,435,435,3
20170501|2016-10-10 12:30,10,434,435.25,434,435.25,17
20170501|2016-10-10 13:00,10,436.5,437.75,436,437.5,74
20170501|2016-10-10 19:00,11,437.5,437.5,437.5,437.5,1
20170501|2016-10-10 20:00,11,437.5,437.5,437.5,437.5,8
20170501|2016-10-10 21:30,11,438,438,438,438,1
20170501|2016-10-11 02:30,11,437.5,437.5,437.5,437.5,37
20170501|2016-10-11 03:00,11,437.25,437.25,437.25,437.25,2
20170501|2016-10-11 03:30,11,437.5,437.5,437.25,437.25,6
20170501|2016-10-11 04:00,11,437,437,437,437,3
20170501|2016-10-11 04:30,11,437.25,437.5,437.25,437.25,14
20170501|2016-10-11 05:00,11,437.5,437.5,437.25,437.25,3
20170501|2016-10-11 05:30,11,437,437,436.75,436.75,3
20170501|2016-10-11 06:00,11,436.75,436.75,436.75,436.75,1
20170501|2016-10-11 06:30,11,437,437,436.5,436.5,23
20170501|2016-10-11 07:00,11,435,435.75,434.5,435.75,11
20170501|2016-10-11 07:30,11,435.25,436.25,435.25,436.25,12
20170501|2016-10-11 08:30,11,436.75,436.75,434.5,436.25,156
20170501|2016-10-11 09:00,11,435.75,437.75,435.75,437,70
20170501|2016-10-11 09:30,11,437,437.5,435.5,437,68
20170501|2016-10-11 10:00,11,437.25,437.25,432.5,433.5,116
20170501|2016-10-11 10:30,11,435.25,436,434.75,435.25,67
20170501|2016-10-11 11:00,11,435.75,438,435.75,437.5,52
20170501|2016-10-11 11:30,11,438,438,437,437.5,102
20170501|2016-10-11 12:00,11,437.25,437.75,437.25,437.75,20
20170501|2016-10-11 12:30,11,438.25,439.5,438.25,439,57
20170501|2016-10-11 13:00,11,439.25,439.75,436.75,437,91
20170501|2016-10-12 03:00,12,435,435,435,435,3
20170501|2016-10-12 03:30,12,435,435,435,435,1
20170501|2016-10-12 07:00,12,436,436.25,436,436.25,3
20170501|2016-10-12 08:30,12,436.75,438.5,436.25,437.75,104
20170501|2016-10-12 09:00,12,437.5,437.75,436.5,437.5,30
20170501|2016-10-12 09:30,12,437.75,440.25,437.75,439.25,53
20170501|2016-10-12 10:00,12,439.25,440.5,439.25,439.5,47
20170501|2016-10-12 10:30,12,440.25,440.25,438.25,438.75,43
20170501|2016-10-12 11:00,12,438.5,444,437.25,440,192
20170501|2016-10-12 11:30,12,440.5,440.5,434.75,435.75,204
20170501|2016-10-12 12:00,12,436.25,437.25,433.25,433.75,130
20170501|2016-10-12 12:30,12,433.5,433.75,432,432.25,67
20170501|2016-10-12 13:00,12,432,432,429,429,496
20170501|2016-10-12 19:00,13,430,430,430,430,1
20170501|2016-10-12 20:00,13,431.25,431.25,431.25,431.25,1
20170501|2016-10-12 21:00,13,431.25,431.25,431.25,431.25,5
20170501|2016-10-12 21:30,13,431,431.25,430.75,431.25,9
20170501|2016-10-13 01:30,13,430.75,431.75,430.75,431.75,7
20170501|2016-10-13 02:00,13,431.5,432,431.5,432,8
20170501|2016-10-13 03:30,13,432.75,433,432.75,433,2
20170501|2016-10-13 04:00,13,432.5,432.5,432.5,432.5,1
20170501|2016-10-13 04:30,13,432.75,432.75,432.5,432.5,6
20170501|2016-10-13 06:00,13,433,433,433,433,5
20170501|2016-10-13 06:30,13,434,434.5,434,434.5,3
20170501|2016-10-13 07:00,13,434.75,435.75,434.75,435.5,6
20170501|2016-10-13 07:30,13,435,435,435,435,1
20170501|2016-10-13 08:30,13,435.25,438.25,434.5,436.75,120
20170501|2016-10-13 09:00,13,436.75,438.75,436.25,438.5,65
20170501|2016-10-13 09:30,13,439,441,439,439.75,141
20170501|2016-10-13 10:00,13,439.75,440.25,438,440.25,37
20170501|2016-10-13 10:30,13,440.5,442,440,441.75,82
20170501|2016-10-13 11:00,13,442,443.75,441.25,441.5,135
20170501|2016-10-13 11:30,13,441.75,444.25,441.75,443.5,225
20170501|2016-10-13 12:00,13,443.75,446.25,443.75,444.25,309
20170501|2016-10-13 12:30,13,445,445.5,444.25,445.5,47
20170501|2016-10-13 13:00,13,445.75,448.75,445.75,448.75,411
20170501|2016-10-13 20:00,14,448,448,448,448,1
20170501|2016-10-13 20:30,14,450,451,450,451,5
20170501|2016-10-13 21:00,14,450.25,450.25,450.25,450.25,1
20170501|2016-10-13 21:30,14,451.25,451.25,451.25,451.25,6
20170501|2016-10-13 22:00,14,451.25,451.25,451.25,451.25,2
20170501|2016-10-13 22:30,14,451.5,451.5,451.5,451.5,1
20170501|2016-10-13 23:30,14,450.75,450.75,450.75,450.75,3
20170501|2016-10-14 00:00,14,450.25,450.25,450.25,450.25,1
20170501|2016-10-14 00:30,14,450,452.75,450,451.75,15
20170501|2016-10-14 01:00,14,451.25,451.25,451.25,451.25,1
20170501|2016-10-14 02:00,14,451.5,451.75,451.5,451.75,3
20170501|2016-10-14 02:30,14,453,453,452.75,453,5
20170501|2016-10-14 03:00,14,453.25,453.5,453.25,453.5,4
20170501|2016-10-14 03:30,14,454,455,453.25,453.75,113
20170501|2016-10-14 04:00,14,453,454,452.75,454,9
20170501|2016-10-14 04:30,14,454.25,454.25,454.25,454.25,2
20170501|2016-10-14 05:00,14,454,455,454,455,21
20170501|2016-10-14 05:30,14,455,455.5,454.75,455.5,50
20170501|2016-10-14 06:00,14,453.75,453.75,453.75,453.75,8
20170501|2016-10-14 06:30,14,453.75,453.75,452.75,452.75,15
20170501|2016-10-14 07:00,14,454,454.75,453.25,454.25,9
20170501|2016-10-14 07:30,14,454.75,454.75,452.75,452.75,13
20170501|2016-10-14 08:30,14,453.25,456,452,453.25,373
20170501|2016-10-14 09:00,14,453,455.25,451.75,455.25,199
20170501|2016-10-14 09:30,14,455.25,457,454.75,455.5,207
20170501|2016-10-14 10:00,14,455.5,456.25,452.25,453.5,162
20170501|2016-10-14 10:30,14,454,455.75,454,454.75,90
20170501|2016-10-14 11:00,14,455,457,455,456.25,130
20170501|2016-10-14 11:30,14,456.75,458,456.5,457.5,147
20170501|2016-10-14 12:00,14,456.75,458.5,456,457.75,81
20170501|2016-10-14 12:30,14,457.5,457.75,454.5,455,107
20170501|2016-10-14 13:00,14,454.5,454.5,450.75,451.5,178
20170501|2016-10-16 19:00,17,450,450.75,450,450.75,4
20170501|2016-10-16 19:30,17,452.25,452.25,452.25,452.25,1
20170501|2016-10-17 00:00,17,452.5,452.5,452.5,452.5,1
20170501|2016-10-17 01:00,17,453.5,453.75,453.5,453.75,5
20170501|2016-10-17 02:00,17,453.25,453.5,453.25,453.5,17
20170501|2016-10-17 02:30,17,453.75,453.75,453.75,453.75,50
20170501|2016-10-17 03:00,17,453.25,454,453.25,453.5,51
20170501|2016-10-17 04:00,17,453.5,453.5,453.5,453.5,1
20170501|2016-10-17 04:30,17,453.25,453.25,453.25,453.25,7
20170501|2016-10-17 05:00,17,453.25,453.25,453.25,453.25,6
20170501|2016-10-17 05:30,17,453.5,453.5,453.5,453.5,1
20170501|2016-10-17 06:00,17,453.5,453.5,453.5,453.5,2
20170501|2016-10-17 06:30,17,454,454,454,454,22
20170501|2016-10-17 07:00,17,455,455.25,455,455.25,2
20170501|2016-10-17 07:30,17,455.75,455.75,455.5,455.75,3
20170501|2016-10-17 08:30,17,455.5,456,450,451,280
20170501|2016-10-17 09:00,17,450.5,452.25,448,451.5,328
20170501|2016-10-17 09:30,17,451.5,453.75,451.25,453.25,80
20170501|2016-10-17 10:00,17,453.75,455,451.75,454.25,145
20170501|2016-10-17 10:30,17,454.75,455.25,454.5,454.75,35
20170501|2016-10-17 11:00,17,454.25,454.75,453.75,454.75,69
20170501|2016-10-17 11:30,17,454.75,455.5,454.25,454.5,42
20170501|2016-10-17 12:00,17,454.75,456.25,454.5,454.5,36
20170501|2016-10-17 12:30,17,455,455.75,453.75,455.75,35
20170501|2016-10-17 13:00,17,455.5,457,454.75,454.75,130
20170501|2016-10-17 19:00,18,456.5,457,456.5,457,2
20170501|2016-10-18 02:00,18,454.75,454.75,454.75,454.75,1
20170501|2016-10-18 02:30,18,455.25,455.25,455,455,3
20170501|2016-10-18 03:00,18,453.75,453.75,453.75,453.75,1
20170501|2016-10-18 04:00,18,453.75,453.75,453.5,453.5,4
20170501|2016-10-18 04:30,18,453,453.5,453,453.5,6
20170501|2016-10-18 05:00,18,453.5,453.5,453.5,453.5,9
20170501|2016-10-18 05:30,18,454,454,454,454,2
20170501|2016-10-18 06:00,18,452.5,452.5,452,452,5
20170501|2016-10-18 07:00,18,451.25,452.25,451.25,452,5
20170501|2016-10-18 07:30,18,451.5,451.5,450.75,450.75,140
20170501|2016-10-18 08:30,18,450.75,454,450,452.75,363
20170501|2016-10-18 09:00,18,452,454,451.75,452.5,71
20170501|2016-10-18 09:30,18,452.5,455,452.25,452.75,162
20170501|2016-10-18 10:00,18,452.25,454.5,452,453.75,35
20170501|2016-10-18 10:30,18,454,456.5,454,455.75,33
20170501|2016-10-18 11:00,18,456,456.75,454.75,456,35
20170501|2016-10-18 11:30,18,456,456.75,456,456.75,56
20170501|2016-10-18 12:00,18,456.5,456.5,455.5,455.5,68
20170501|2016-10-18 12:30,18,455.5,456,452.5,453,147
20170501|2016-10-18 13:00,18,452.75,453.75,452.75,453.25,118
20170501|2016-10-18 19:00,19,453.75,453.75,453.75,453.75,1
20170501|2016-10-18 20:00,19,455,455,455,455,1
20170501|2016-10-18 21:00,19,454.25,454.25,454.25,454.25,1
20170501|2016-10-18 21:30,19,454,454,454,454,1
20170501|2016-10-18 22:00,19,454,454,454,454,1
20170501|2016-10-19 01:30,19,453.5,453.5,453.5,453.5,1
20170501|2016-10-19 02:00,19,452.5,452.5,452,452.25,11
20170501|2016-10-19 02:30,19,452,452.25,451.75,452.25,4
20170501|2016-10-19 03:00,19,452.25,452.25,452.25,452.25,1
20170501|2016-10-19 03:30,19,451.75,451.75,451.75,451.75,2
20170501|2016-10-19 04:00,19,451.75,451.75,451.75,451.75,10
20170501|2016-10-19 04:30,19,451.5,451.75,451.5,451.75,6
20170501|2016-10-19 05:00,19,451.75,451.75,451.75,451.75,1
20170501|2016-10-19 05:30,19,451.75,451.75,451.75,451.75,1
20170501|2016-10-19 06:00,19,451.25,451.25,451,451,4
20170501|2016-10-19 06:30,19,451.25,451.25,451,451,30
20170501|2016-10-19 07:00,19,451,451.25,451,451,14
20170501|2016-10-19 07:30,19,450.25,450.25,449.75,449.75,200
20170501|2016-10-19 08:30,19,450.25,452.5,447.25,452.25,101
20170501|2016-10-19 09:00,19,451.75,452.75,450.25,452.75,235
20170501|2016-10-19 09:30,19,452.5,452.75,451.75,452.5,18
20170501|2016-10-19 10:00,19,452,452,450.25,451.5,109
20170501|2016-10-19 10:30,19,451.25,452.75,451.25,452.25,29
20170501|2016-10-19 11:00,19,452.25,456,452.25,455.25,108
20170501|2016-10-19 11:30,19,455,456,454.25,454.75,86
20170501|2016-10-19 12:00,19,454.75,455,452.5,454.75,43
20170501|2016-10-19 12:30,19,454.5,455,454,454,100
20170501|2016-10-19 13:00,19,454,455.75,454,455.5,151
20170501|2016-10-20 01:30,20,456.25,456.5,456.25,456.5,6
20170501|2016-10-20 02:00,20,456.25,456.5,456,456.5,6
20170501|2016-10-20 02:30,20,456.75,456.75,456.75,456.75,1
20170501|2016-10-20 03:00,20,456.75,456.75,456.5,456.5,35
20170501|2016-10-20 03:30,20,456.25,456.25,456,456,42
20170501|2016-10-20 04:00,20,455.75,456,455.25,456,17
20170501|2016-10-20 04:30,20,455.5,455.5,455.5,455.5,8
20170501|2016-10-20 05:00,20,456.25,456.25,456.25,456.25,1
20170501|2016-10-20 05:30,20,455.75,455.75,455.75,455.75,2
20170501|2016-10-20 06:00,20,455,455.75,455,455.75,3
20170501|2016-10-20 06:30,20,455.25,455.25,455,455,19
20170501|2016-10-20 07:00,20,455,455.25,455,455.25,9
20170501|2016-10-20 07:30,20,455.25,455.25,455,455,23
20170501|2016-10-20 08:30,20,455.75,456.75,451.25,451.5,218
20170501|2016-10-20 09:00,20,451.5,452.5,451,452,108
20170501|2016-10-20 09:30,20,452,452.75,451,452.75,62
20170501|2016-10-20 10:00,20,452.5,454.25,452.5,452.5,29
20170501|2016-10-20 10:30,20,452,452.75,451.5,452,33
20170501|2016-10-20 11:00,20,452.5,453.25,452.5,453.25,13
20170501|2016-10-20 11:30,20,453,453.25,452.75,452.75,8
20170501|2016-10-20 12:00,20,451.5,452,451.25,452,27
20170501|2016-10-20 12:30,20,452,452,451.5,451.75,21
20170501|2016-10-20 13:00,20,451.75,453,451.25,451.5,93
20170501|2016-10-20 19:00,21,452.5,452.5,452.5,452.5,1
20170501|2016-10-20 21:00,21,452.5,452.5,452.5,452.5,2
20170501|2016-10-20 23:30,21,453.25,453.25,453.25,453.25,1
20170501|2016-10-21 01:00,21,453,453,453,453,1
20170501|2016-10-21 02:30,21,452.5,452.5,452.5,452.5,3
20170501|2016-10-21 04:00,21,451.75,451.75,451.75,451.75,1
20170501|2016-10-21 04:30,21,452.5,452.5,452.5,452.5,3
20170501|2016-10-21 05:30,21,452.75,452.75,452.75,452.75,1
20170501|2016-10-21 07:00,21,452.5,452.5,452.25,452.25,3
20170501|2016-10-21 07:30,21,452.25,452.5,452.25,452.5,2
20170501|2016-10-21 08:30,21,452.25,453,451,451.25,60
20170501|2016-10-21 09:00,21,452,452.25,450.5,451,164
20170501|2016-10-21 09:30,21,451.25,451.5,449,449,223
20170501|2016-10-21 10:00,21,449.25,449.5,448.5,449.5,85
20170501|2016-10-21 10:30,21,449.25,450.25,449.25,449.75,57
20170501|2016-10-21 11:00,21,449.75,450.25,449.5,450,27
20170501|2016-10-21 11:30,21,450,450.75,450,450.5,30
20170501|2016-10-21 12:00,21,450.25,450.25,450,450,19
20170501|2016-10-21 12:30,21,449.75,450,449.25,449.5,53
20170501|2016-10-21 13:00,21,449.75,451.25,449.5,450.75,141
20170501|2016-10-23 19:00,24,450,450,448.5,448.5,87
20170501|2016-10-23 19:30,24,449.75,449.75,449.75,449.75,1
20170501|2016-10-23 20:30,24,450.25,450.25,450,450,2
20170501|2016-10-24 00:30,24,451,451,451,451,1
20170501|2016-10-24 01:00,24,451,451.5,451,451.5,3
20170501|2016-10-24 02:30,24,452.5,452.5,452.5,452.5,1
20170501|2016-10-24 03:00,24,452.75,452.75,452.75,452.75,3
20170501|2016-10-24 03:30,24,452.5,453,452.5,453,3
20170501|2016-10-24 04:00,24,453,453.25,453,453,4
20170501|2016-10-24 04:30,24,452.75,452.75,452.75,452.75,6
20170501|2016-10-24 05:00,24,452.5,452.5,450.75,451.5,29
20170501|2016-10-24 06:00,24,451.25,451.25,451.25,451.25,13
20170501|2016-10-24 06:30,24,451,451,450.5,450.5,3
20170501|2016-10-24 07:30,24,450.5,450.5,450.5,450.5,1
20170501|2016-10-24 08:30,24,450.5,451.25,445.5,445.75,703
20170501|2016-10-24 09:00,24,446,446,443.5,444,457
20170501|2016-10-24 09:30,24,444,444,440.25,441.75,433
20170501|2016-10-24 10:00,24,441,441.25,440.5,441,120
20170501|2016-10-24 10:30,24,441,441,440.25,440.75,103
20170501|2016-10-24 11:00,24,440.75,441.25,439.25,439.25,142
20170501|2016-10-24 11:30,24,439.5,440,439,439.25,92
20170501|2016-10-24 12:00,24,439.25,440.5,438.75,440.25,55
20170501|2016-10-24 12:30,24,440,441,440,440,31
20170501|2016-10-24 13:00,24,439.5,442.5,439.5,442.5,342
20170501|2016-10-24 19:00,25,442.5,442.75,442,442.25,59
20170501|2016-10-24 19:30,25,442,442,441.75,441.75,2
20170501|2016-10-24 20:30,25,441,441,440,440,2
20170501|2016-10-24 21:00,25,441.25,441.25,441.25,441.25,1
20170501|2016-10-24 22:00,25,440.75,440.75,440.75,440.75,2
20170501|2016-10-24 23:30,25,441.5,441.5,441.5,441.5,2
20170501|2016-10-25 01:30,25,441.5,441.5,441.5,441.5,1
20170501|2016-10-25 02:00,25,441.5,441.75,441.5,441.75,3
20170501|2016-10-25 03:30,25,440.5,440.5,440.5,440.5,1
20170501|2016-10-25 04:30,25,440.75,440.75,440.75,440.75,52
20170501|2016-10-25 05:30,25,441.75,441.75,441.75,441.75,1
20170501|2016-10-25 06:00,25,441.75,442.25,441.75,442,81
20170501|2016-10-25 06:30,25,442,442,442,442,13
20170501|2016-10-25 07:00,25,442,442,441,441,9
20170501|2016-10-25 08:30,25,441.75,442.75,439.75,442.5,602
20170501|2016-10-25 09:00,25,442.25,442.75,439,440,87
20170501|2016-10-25 09:30,25,439.25,441.5,437.75,441.5,509
20170501|2016-10-25 10:00,25,441.75,445,441.75,443,142
20170501|2016-10-25 10:30,25,442.75,443.25,441.5,441.75,41
20170501|2016-10-25 11:00,25,441.5,442.75,441.5,442.5,33
20170501|2016-10-25 11:30,25,442.5,443,442,442,93
20170501|2016-10-25 12:00,25,442,442.25,440.75,441.25,34
20170501|2016-10-25 12:30,25,441.25,441.25,439.5,441,72
20170501|2016-10-25 13:00,25,440.25,443.25,440,442.75,267
20170501|2016-10-25 19:00,26,441.5,441.5,441.5,441.5,1
20170501|2016-10-25 19:30,26,442.75,442.75,442.75,442.75,1
20170501|2016-10-25 23:30,26,443.75,443.75,443.75,443.75,1
20170501|2016-10-26 01:00,26,444.25,444.25,444.25,444.25,1
20170501|2016-10-26 01:30,26,445,445,445,445,1
20170501|2016-10-26 02:00,26,446,446,446,446,1
20170501|2016-10-26 03:00,26,445.5,445.5,444,444.5,15
20170501|2016-10-26 06:00,26,444.5,444.5,444.5,444.5,1
20170501|2016-10-26 06:30,26,444.5,444.5,443.25,443.75,14
20170501|2016-10-26 07:00,26,444.25,444.25,444.25,444.25,1
20170501|2016-10-26 08:30,26,443.75,444,440,441.25,147
20170501|2016-10-26 09:00,26,441.25,444.25,441.25,443.75,51
20170501|2016-10-26 09:30,26,443.75,445,443.75,444.5,83
20170501|2016-10-26 10:00,26,444.75,448.5,444.5,447.25,159
20170501|2016-10-26 10:30,26,447.75,449,447.25,447.5,86
20170501|2016-10-26 11:00,26,447.5,448.5,447.5,448.5,37
20170501|2016-10-26 11:30,26,448.75,449.5,447.5,447.5,96
20170501|2016-10-26 12:00,26,447.5,447.75,446.5,447.25,18
20170501|2016-10-26 12:30,26,447.25,448.5,447.25,448,55
20170501|2016-10-26 13:00,26,448.5,449.5,446.25,447,178
20170501|2016-10-26 20:30,27,449.5,449.5,449.5,449.5,1
20170501|2016-10-27 02:00,27,449,449,448.5,448.5,4
20170501|2016-10-27 03:00,27,449,449,449,449,1
20170501|2016-10-27 04:30,27,449.5,449.75,449.5,449.75,5
20170501|2016-10-27 05:00,27,450,450,449.5,449.5,9
20170501|2016-10-27 06:00,27,449.25,449.25,449.25,449.25,2
20170501|2016-10-27 07:00,27,449,449,447.25,447.25,9
20170501|2016-10-27 07:30,27,447,448,447,448,3
20170501|2016-10-27 08:30,27,448,449.5,446,446.25,113
20170501|2016-10-27 09:00,27,447.25,450.25,446.25,450.25,81
20170501|2016-10-27 09:30,27,450.25,452.5,450.25,451.75,128
20170501|2016-10-27 10:00,27,451.25,452.75,450,451.5,119
20170501|2016-10-27 10:30,27,452,452.25,451.25,451.25,50
20170501|2016-10-27 11:00,27,451.25,451.25,449,450,37
20170501|2016-10-27 11:30,27,450.5,451.25,449.25,449.25,60
20170501|2016-10-27 12:00,27,449.75,450,448.75,449,38
20170501|2016-10-27 12:30,27,448.75,449.25,448.25,449,54
20170501|2016-10-27 13:00,27,449,449.75,448.25,448.25,199
20170501|2016-10-28 01:30,28,450,450,450,450,2
20170501|2016-10-28 02:30,28,449.75,449.75,449.75,449.75,20
20170501|2016-10-28 03:30,28,449.5,449.5,449.5,449.5,10
20170501|2016-10-28 04:00,28,449.25,449.25,449.25,449.25,2
20170501|2016-10-28 04:30,28,449,449,449,449,17
20170501|2016-10-28 05:00,28,449,449,448,448,9
20170501|2016-10-28 05:30,28,448,448,447.5,447.5,12
20170501|2016-10-28 06:00,28,447.5,447.5,447.5,447.5,2
20170501|2016-10-28 07:00,28,448,448.25,448,448.25,2
20170501|2016-10-28 07:30,28,448.25,448.5,448,448.25,8
20170501|2016-10-28 08:30,28,447.5,448,444.5,446.5,153
20170501|2016-10-28 09:00,28,446.25,447,445.25,445.75,215
20170501|2016-10-28 09:30,28,446,446.75,445,445.25,35
20170501|2016-10-28 10:00,28,445.75,445.75,443,443.75,88
20170501|2016-10-28 10:30,28,444,444.5,443.75,443.75,28
20170501|2016-10-28 11:00,28,444,444.5,444,444,40
20170501|2016-10-28 11:30,28,444.25,444.75,443.75,444.25,15
20170501|2016-10-28 12:00,28,444.25,444.75,443.75,443.75,12
20170501|2016-10-28 12:30,28,443.5,443.75,443,443.25,132
20170501|2016-10-28 13:00,28,443.25,444.5,442.75,443.75,82
20170501|2016-10-30 20:00,31,443.75,443.75,443.75,443.75,2
20170501|2016-10-30 21:00,31,445.5,445.5,445,445,6
20170501|2016-10-30 23:30,31,445.5,445.5,445.5,445.5,8
20170501|2016-10-31 00:00,31,445.75,445.75,445.75,445.75,2
20170501|2016-10-31 00:30,31,446,446,446,446,2
20170501|2016-10-31 04:00,31,445.75,445.75,445.5,445.5,2
20170501|2016-10-31 04:30,31,445.5,445.75,445.5,445.5,10
20170501|2016-10-31 05:30,31,445,445,445,445,5
20170501|2016-10-31 06:00,31,445,445,444.5,444.5,7
20170501|2016-10-31 06:30,31,444.75,444.75,444.75,444.75,1
20170501|2016-10-31 07:00,31,444.75,444.75,444.75,444.75,1
20170501|2016-10-31 07:30,31,445,445,445,445,1
20170501|2016-10-31 08:30,31,444.5,448.5,444.25,447,177
20170501|2016-10-31 09:00,31,447.25,447.5,444.25,444.25,75
20170501|2016-10-31 09:30,31,444,447,444,447,37
20170501|2016-10-31 10:00,31,447.25,448.5,447,447.75,24
20170501|2016-10-31 10:30,31,448.75,449,447.75,448.5,50
20170501|2016-10-31 11:00,31,449,449,447.75,447.75,77
20170501|2016-10-31 11:30,31,448.75,449.5,448,448,112
20170501|2016-10-31 12:00,31,447.25,447.5,446.5,446.75,193
20170501|2016-10-31 12:30,31,446.25,448.75,445.75,447.75,164
20170501|2016-10-31 13:00,31,448,448.75,446.25,447,191
20170501|2016-10-31 21:00,1,447.25,447.25,447.25,447.25,1
20170501|2016-10-31 21:30,1,447.75,447.75,447.75,447.75,1
20170501|2016-10-31 22:00,1,447.75,447.75,447.75,447.75,1
20170501|2016-10-31 22:30,1,447.25,447.25,447.25,447.25,5
20170501|2016-11-01 00:00,1,447.75,447.75,447.75,447.75,10
20170501|2016-11-01 00:30,1,448,448,448,448,1
20170501|2016-11-01 01:00,1,448,448.25,448,448.25,4
20170501|2016-11-01 01:30,1,447.5,447.5,447.5,447.5,4
20170501|2016-11-01 02:00,1,447.5,447.5,447.5,447.5,3
20170501|2016-11-01 03:00,1,447.5,447.5,447,447,3
20170501|2016-11-01 03:30,1,446.75,446.75,446.75,446.75,1
20170501|2016-11-01 04:00,1,446.5,446.5,446.5,446.5,1
20170501|2016-11-01 04:30,1,446.75,446.75,446.25,446.25,2
20170501|2016-11-01 07:00,1,446.25,446.25,446.25,446.25,1
20170501|2016-11-01 08:30,1,447,450.5,446.5,448.25,207
20170501|2016-11-01 09:00,1,448.25,448.25,445.5,446,88
20170501|2016-11-01 09:30,1,445.75,448.75,445,448.5,118
20170501|2016-11-01 10:00,1,447.5,448,447,447.25,37
20170501|2016-11-01 10:30,1,446.75,447.75,446,446.25,78
20170501|2016-11-01 11:00,1,446.25,446.5,445.75,446,124
20170501|2016-11-01 11:30,1,446,446,444,445.5,60
20170501|2016-11-01 12:00,1,445.5,446,445,445.5,38
20170501|2016-11-01 12:30,1,445,445,443.75,444,279
20170501|2016-11-01 13:00,1,444.25,446.5,444,445.75,624
20170501|2016-11-01 19:30,2,448.75,448.75,448,448,2
20170501|2016-11-01 20:00,2,448,448,448,448,2
20170501|2016-11-01 21:00,2,447,447.5,447,447.5,4
20170501|2016-11-02 03:30,2,446.25,446.25,446.25,446.25,2
20170501|2016-11-02 04:00,2,447,447,446.5,446.5,14
20170501|2016-11-02 04:30,2,446.5,446.5,446.5,446.5,1
20170501|2016-11-02 05:30,2,446.75,447.25,446.75,446.75,24
20170501|2016-11-02 06:00,2,447,447,447,447,2
20170501|2016-11-02 06:30,2,446.75,447,446.75,447,2
20170501|2016-11-02 07:00,2,447.75,447.75,447.5,447.5,53
20170501|2016-11-02 07:30,2,447.75,447.75,447.5,447.75,87
20170501|2016-11-02 08:30,2,448,451,447.5,448.75,294
20170501|2016-11-02 09:00,2,448.5,449.75,444.5,445,109
20170501|2016-11-02 09:30,2,444.5,447.25,444,446,111
20170501|2016-11-02 10:00,2,445.75,448,445.75,447.75,58
20170501|2016-11-02 10:30,2,448,448,446.75,447.5,13
20170501|2016-11-02 11:00,2,446.75,448,446.75,447.5,21
20170501|2016-11-02 11:30,2,447.25,447.75,447.25,447.25,31
20170501|2016-11-02 12:00,2,447,447,445,446,34
20170501|2016-11-02 12:30,2,445.5,448,445,447.75,172
20170501|2016-11-02 13:00,2,448.25,449.25,447.75,448.5,127
20170501|2016-11-02 19:30,3,449,449,449,449,1
20170501|2016-11-02 20:00,3,449.75,449.75,449.75,449.75,1
20170501|2016-11-02 22:30,3,448.5,448.5,448.25,448.25,4
20170501|2016-11-03 01:00,3,447.75,447.75,447.5,447.5,130
20170501|2016-11-03 01:30,3,447.75,447.75,447.75,447.75,1
20170501|2016-11-03 02:00,3,448,448,448,448,1
20170501|2016-11-03 03:30,3,448,448,448,448,2
20170501|2016-11-03 04:00,3,448,448,448,448,1
20170501|2016-11-03 05:00,3,448.5,448.5,448,448,4
20170501|2016-11-03 05:30,3,447.75,447.75,447.75,447.75,1
20170501|2016-11-03 06:00,3,447.75,447.75,447.75,447.75,3
20170501|2016-11-03 06:30,3,448,448.5,448,448.5,3
20170501|2016-11-03 07:00,3,447.5,447.5,447.5,447.5,1
20170501|2016-11-03 07:30,3,447,447.25,446.5,446.5,5
20170501|2016-11-03 08:30,3,446.5,448.75,446,447.75,114
20170501|2016-11-03 09:00,3,447.75,449.75,446.75,449.75,43
20170501|2016-11-03 09:30,3,450,451.5,447.5,448.25,144
20170501|2016-11-03 10:00,3,446.75,447.25,446,446.5,43
20170501|2016-11-03 10:30,3,446.75,446.75,445.25,445.75,223
20170501|2016-11-03 11:00,3,446,446,442,443,564
20170501|2016-11-03 11:30,3,442.75,444.5,442.75,443.75,153
20170501|2016-11-03 12:00,3,444,444.75,443.25,443.25,39
20170501|2016-11-03 12:30,3,443.25,445.25,443.25,445.25,176
20170501|2016-11-03 13:00,3,445,446.75,444.25,446,219
20170501|2016-11-03 19:30,4,445.5,445.5,445.25,445.25,4
20170501|2016-11-03 20:30,4,445.25,445.25,445.25,445.25,2
20170501|2016-11-03 21:30,4,444.75,444.75,444.75,444.75,3
20170501|2016-11-03 22:00,4,444.75,444.75,444.75,444.75,3
20170501|2016-11-03 22:30,4,444.75,444.75,444.75,444.75,1
20170501|2016-11-03 23:00,4,444.75,444.75,444.75,444.75,2
20170501|2016-11-03 23:30,4,444.75,444.75,444.75,444.75,5
20170501|2016-11-04 00:00,4,444.75,444.75,444.75,444.75,1
20170501|2016-11-04 01:30,4,444.5,444.5,444.5,444.5,32
20170501|2016-11-04 02:00,4,444.25,444.75,444.25,444.75,6
20170501|2016-11-04 02:30,4,445.25,445.25,445.25,445.25,1
20170501|2016-11-04 03:00,4,445.25,445.25,444.5,444.5,39
20170501|2016-11-04 03:30,4,444.25,444.5,444,444.5,23
20170501|2016-11-04 04:00,4,444.5,445,444.5,445,41
20170501|2016-11-04 04:30,4,444.75,444.75,444.5,444.75,7
20170501|2016-11-04 05:00,4,445,445.25,445,445.25,5
20170501|2016-11-04 05:30,4,445.75,445.75,445.25,445.25,48
20170501|2016-11-04 06:00,4,445.5,445.5,445.5,445.5,4
20170501|2016-11-04 07:00,4,445.25,445.25,444.25,444.25,11
20170501|2016-11-04 08:30,4,444.75,447.25,443.75,446.25,232
20170501|2016-11-04 09:00,4,446.75,447.5,445.75,445.75,239
20170501|2016-11-04 09:30,4,446.25,447.25,445.25,445.25,67
20170501|2016-11-04 10:00,4,445.25,445.75,444.75,445,41
20170501|2016-11-04 10:30,4,445,446.5,444.75,444.75,42
20170501|2016-11-04 11:00,4,444.75,445.5,444.5,444.5,43
20170501|2016-11-04 11:30,4,444.5,444.75,444.5,444.75,26
20170501|2016-11-04 12:00,4,444,444.25,443.25,443.25,78
20170501|2016-11-04 12:30,4,443.25,444.25,443,444,215
20170501|2016-11-04 13:00,4,444,447.25,444,446.5,103
20170501|2016-11-06 19:00,7,446.75,446.75,446.75,446.75,6
20170501|2016-11-07 01:30,7,447,447.25,447,447.25,2
20170501|2016-11-07 03:00,7,446.75,446.75,446.75,446.75,1
20170501|2016-11-07 03:30,7,446.5,446.75,446.5,446.75,4
20170501|2016-11-07 04:00,7,446,446,446,446,2
20170501|2016-11-07 04:30,7,446.5,446.5,446.25,446.25,3
20170501|2016-11-07 05:00,7,446.5,447.75,446.5,447.75,22
20170501|2016-11-07 05:30,7,447.5,447.5,447.5,447.5,20
20170501|2016-11-07 06:30,7,447.25,447.25,447.25,447.25,20
20170501|2016-11-07 08:30,7,446.25,446.5,442,442.75,129
20170501|2016-11-07 09:00,7,443,443.25,441.5,442.25,72
20170501|2016-11-07 09:30,7,442.5,444.5,442.5,443.75,419
20170501|2016-11-07 10:00,7,443.5,444,443.25,443.25,172
20170501|2016-11-07 10:30,7,443,443.5,442.5,442.5,67
20170501|2016-11-07 11:00,7,442.5,442.75,441.75,442.25,89
20170501|2016-11-07 11:30,7,442,442.25,441.5,442,19
20170501|2016-11-07 12:00,7,442,442.5,441.75,441.75,31
20170501|2016-11-07 12:30,7,441.75,442,439.5,439.75,243
20170501|2016-11-07 13:00,7,439.5,444.75,439.5,443.75,255
20170501|2016-11-07 19:30,8,442.5,442.5,442.5,442.5,1
20170501|2016-11-07 21:00,8,442.5,442.5,442.5,442.5,2
20170501|2016-11-07 21:30,8,442.5,442.5,442.5,442.5,1
20170501|2016-11-07 23:30,8,442.5,442.5,442.25,442.25,3
20170501|2016-11-08 01:00,8,443.5,443.75,443.5,443.75,7
20170501|2016-11-08 01:30,8,443.75,443.75,443.5,443.5,15
20170501|2016-11-08 02:00,8,443.25,443.75,443.25,443.75,6
20170501|2016-11-08 02:30,8,443.5,444.5,443.5,444.5,20
20170501|2016-11-08 03:00,8,445,445.75,445,445.75,27
20170501|2016-11-08 04:00,8,445,445.5,445,445.5,14
20170501|2016-11-08 04:30,8,445,445,444.75,444.75,7
20170501|2016-11-08 05:00,8,444.75,444.75,444.75,444.75,8
20170501|2016-11-08 05:30,8,444.75,445.25,444.75,445,8
20170501|2016-11-08 07:00,8,444.75,444.75,444.75,444.75,1
20170501|2016-11-08 07:30,8,444.75,444.75,444.5,444.5,9
20170501|2016-11-08 08:30,8,444.25,447.5,443.5,445.5,468
20170501|2016-11-08 09:00,8,445.75,447.25,445,446.5,645
20170501|2016-11-08 09:30,8,446.5,447.5,446.25,446.5,46
20170501|2016-11-08 10:00,8,447.25,450.75,446.75,450.5,326
20170501|2016-11-08 10:30,8,450,452,449,449,149
20170501|2016-11-08 11:00,8,449.25,449.5,445.75,446,76
20170501|2016-11-08 11:30,8,445.75,446.75,445.5,446.75,103
20170501|2016-11-08 12:00,8,446.75,446.75,445.25,445.75,53
20170501|2016-11-08 12:30,8,445.75,445.75,445,445.25,118
20170501|2016-11-08 13:00,8,445.25,448.5,444.75,446.75,218
20170501|2016-11-08 19:00,9,447.75,448,446.75,446.75,11
20170501|2016-11-08 20:00,9,446,446,446,446,1
20170501|2016-11-08 20:30,9,445,445,444.5,444.75,9
20170501|2016-11-08 21:00,9,444.75,445,443.25,443.25,16
20170501|2016-11-08 21:30,9,443.5,443.5,441.5,442,37
20170501|2016-11-08 22:00,9,442,443.75,441.75,443.75,15
20170501|2016-11-08 23:00,9,443,443,443,443,2
20170501|2016-11-08 23:30,9,444.5,445.75,444.5,445.75,5
20170501|2016-11-09 00:00,9,444.25,444.5,443.75,443.75,6
20170501|2016-11-09 00:30,9,444.5,444.5,442.25,443.75,41
20170501|2016-11-09 01:00,9,443.5,443.75,443.5,443.75,2
20170501|2016-11-09 01:30,9,443.25,443.25,442.5,442.5,4
20170501|2016-11-09 02:00,9,444,444.5,444,444.5,4
20170501|2016-11-09 02:30,9,443.25,443.25,443.25,443.25,1
20170501|2016-11-09 03:00,9,444.25,444.25,444.25,444.25,1
20170501|2016-11-09 03:30,9,443.25,443.25,443.25,443.25,2
20170501|2016-11-09 04:00,9,443.25,443.25,443.25,443.25,4
20170501|2016-11-09 04:30,9,443,444.25,442.75,443.5,27
20170501|2016-11-09 05:00,9,443.5,443.5,443,443,3
20170501|2016-11-09 07:30,9,444,444,444,444,5
20170501|2016-11-09 08:30,9,444.5,447.75,444.5,447.5,116
20170501|2016-11-09 09:00,9,446.75,447.25,445.25,446.25,70
20170501|2016-11-09 09:30,9,447.5,447.5,444.25,444.25,21
20170501|2016-11-09 10:00,9,444.25,446.75,442.5,446.75,154
20170501|2016-11-09 10:30,9,447,447.5,445,445.5,122
20170501|2016-11-09 11:00,9,445.5,445.5,437,439.75,611
20170501|2016-11-09 11:30,9,439.75,444.5,439.75,444.5,328
20170501|2016-11-09 12:00,9,444.5,444.75,441.5,441.5,58
20170501|2016-11-09 12:30,9,442.25,442.75,442,442.75,58
20170501|2016-11-09 13:00,9,442.75,443.75,439.25,440.75,422
20170501|2016-11-09 19:00,10,442.25,442.25,442.25,442.25,1
20170501|2016-11-09 20:30,10,442.25,442.25,442.25,442.25,2
20170501|2016-11-09 23:00,10,442.75,442.75,442.75,442.75,2
20170501|2016-11-10 00:00,10,443.75,444,443.75,444,3
20170501|2016-11-10 00:30,10,444,444.75,444,444.75,50
20170501|2016-11-10 01:00,10,445.5,447.75,445.5,446.75,40
20170501|2016-11-10 02:00,10,445,445,445,445,3
20170501|2016-11-10 03:00,10,445.25,445.25,445.25,445.25,2
20170501|2016-11-10 03:30,10,446,446,445.25,445.25,8
20170501|2016-11-10 04:00,10,445.25,445.25,445.25,445.25,1
20170501|2016-11-10 04:30,10,445,445,445,445,2
20170501|2016-11-10 05:00,10,443.75,443.75,443.75,443.75,3
20170501|2016-11-10 05:30,10,444.5,444.5,444.25,444.25,2
20170501|2016-11-10 06:00,10,445.25,445.5,444.5,444.5,3
20170501|2016-11-10 07:00,10,442.75,443.5,442.75,443.5,3
20170501|2016-11-10 07:30,10,443,443,442.5,442.75,3
20170501|2016-11-10 08:30,10,442.5,445,437.75,437.75,360
20170501|2016-11-10 09:00,10,438,438.5,436.25,437.5,302
20170501|2016-11-10 09:30,10,437.25,440.25,435,440.25,140
20170501|2016-11-10 10:00,10,439.75,440.75,437.5,437.75,74
20170501|2016-11-10 10:30,10,437.75,439,437.5,438.75,143
20170501|2016-11-10 11:00,10,439,439.5,437.75,438.25,82
20170501|2016-11-10 11:30,10,437.5,438,437.25,438,47
20170501|2016-11-10 12:00,10,437.75,438,437.5,437.5,13
20170501|2016-11-10 12:30,10,437.25,437.75,435.75,435.75,514
20170501|2016-11-10 13:00,10,436,437.5,435,436.75,559
20170501|2016-11-10 19:00,11,439,439.5,439,439.5,3
20170501|2016-11-10 21:00,11,439.75,440,439.75,440,11
20170501|2016-11-10 22:00,11,439,439,439,439,1
20170501|2016-11-10 22:30,11,439.5,439.5,439.5,439.5,2
20170501|2016-11-10 23:30,11,439.75,439.75,439.75,439.75,1
20170501|2016-11-11 00:00,11,439.75,439.75,439.75,439.75,2
20170501|2016-11-11 01:00,11,439,439,438.75,438.75,5
20170501|2016-11-11 01:30,11,439,439,439,439,10
20170501|2016-11-11 02:30,11,438.75,438.75,438.25,438.25,7
20170501|2016-11-11 03:30,11,437.75,437.75,437.25,437.25,5
20170501|2016-11-11 04:30,11,437.25,437.25,437.25,437.25,1
20170501|2016-11-11 05:00,11,437,437,437,437,1
20170501|2016-11-11 06:00,11,437,437.25,437,437.25,4
20170501|2016-11-11 06:30,11,437.5,437.5,437.25,437.25,20
20170501|2016-11-11 07:00,11,438,438.75,437.75,438.75,32
20170501|2016-11-11 07:30,11,438.25,439.25,438,438.5,33
20170501|2016-11-11 08:30,11,438.5,439,434.25,437.5,226
20170501|2016-11-11 09:00,11,437.25,437.5,434.5,434.75,131
20170501|2016-11-11 09:30,11,434.75,437.5,434.25,437.5,124
20170501|2016-11-11 10:00,11,437.25,437.5,436,436,35
20170501|2016-11-11 10:30,11,436.25,436.25,434.5,435.75,69
20170501|2016-11-11 11:00,11,436,436,434.75,434.75,50
20170501|2016-11-11 11:30,11,435,435.25,434.75,435,114
20170501|2016-11-11 12:00,11,435,436,434.75,435,112
20170501|2016-11-11 12:30,11,435,435.5,434.75,435.25,124
20170501|2016-11-11 13:00,11,435,437,435,436.5,327
20170501|2016-11-13 19:00,14,436.75,436.75,435.75,436.25,11
20170501|2016-11-13 20:00,14,436.5,436.5,436.5,436.5,1
20170501|2016-11-13 20:30,14,436,436,435.25,435.25,13
20170501|2016-11-13 21:30,14,435.25,435.25,435.25,435.25,1
20170501|2016-11-13 22:30,14,435.75,436,435.75,436,2
20170501|2016-11-14 01:00,14,435.5,435.5,435.5,435.5,2
20170501|2016-11-14 01:30,14,435.25,435.25,435,435,6
20170501|2016-11-14 02:00,14,434.75,435.5,434.75,435.25,25
20170501|2016-11-14 02:30,14,435.5,435.5,435,435,4
20170501|2016-11-14 03:00,14,435,435,434.75,435,19
20170501|2016-11-14 03:30,14,435,435.25,434.25,434.25,18
20170501|2016-11-14 04:00,14,434,434.25,434,434.25,13
20170501|2016-11-14 04:30,14,433.75,433.75,432.5,432.75,45
20170501|2016-11-14 05:00,14,432,432,431.5,431.75,30
20170501|2016-11-14 05:30,14,432.25,432.5,431.5,431.5,10
20170501|2016-11-14 06:00,14,431.5,431.5,431.25,431.5,18
20170501|2016-11-14 06:30,14,431.25,431.5,431.25,431.25,12
20170501|2016-11-14 07:00,14,431.25,432,431.25,432,7
20170501|2016-11-14 07:30,14,432.5,432.5,432.5,432.5,1
20170501|2016-11-14 08:30,14,431.25,432,430,430.25,270
20170501|2016-11-14 09:00,14,430.75,431.5,429.75,429.75,187
20170501|2016-11-14 09:30,14,429.75,429.75,427.25,429,294
20170501|2016-11-14 10:00,14,428.75,430.25,428.25,429.25,172
20170501|2016-11-14 10:30,14,429.5,429.5,427.25,428.25,121
20170501|2016-11-14 11:00,14,428.5,428.75,427.75,428.75,81
20170501|2016-11-14 11:30,14,428.5,428.5,427.5,427.5,31
20170501|2016-11-14 12:00,14,427.5,428.5,427,427,141
20170501|2016-11-14 12:30,14,427.25,427.5,426,426.5,52
20170501|2016-11-14 13:00,14,426.25,427,425.5,427,593
20170501|2016-11-14 19:00,15,426.25,427.5,426,427.5,69
20170501|2016-11-14 19:30,15,427.25,427.25,427,427,2
20170501|2016-11-14 20:30,15,426,426,425.75,425.75,25
20170501|2016-11-14 21:00,15,425.75,425.75,425.25,425.25,20
20170501|2016-11-14 22:00,15,425.25,425.25,425,425,27
20170501|2016-11-14 22:30,15,425.5,425.75,425.5,425.5,4
20170501|2016-11-14 23:00,15,425.5,425.5,425.5,425.5,3
20170501|2016-11-14 23:30,15,425.25,425.25,425.25,425.25,1
20170501|2016-11-15 00:00,15,425.5,425.5,425.5,425.5,1
20170501|2016-11-15 01:00,15,426,426.75,426,426.75,5
20170501|2016-11-15 02:00,15,427.25,427.25,427.25,427.25,1
20170501|2016-11-15 02:30,15,427.25,427.75,427.25,427.75,20
20170501|2016-11-15 03:00,15,427.25,427.75,427.25,427.75,3
20170501|2016-11-15 03:30,15,427.5,428.5,427.5,428.5,35
20170501|2016-11-15 04:00,15,428.5,429.75,428.5,429.25,96
20170501|2016-11-15 04:30,15,429,429.25,428.75,428.75,14
20170501|2016-11-15 05:00,15,428.75,428.75,428.25,428.25,5
20170501|2016-11-15 05:30,15,428.25,428.25,427.5,427.5,8
20170501|2016-11-15 06:00,15,428,428,427.75,427.75,2
20170501|2016-11-15 06:30,15,428,428,428,428,2
20170501|2016-11-15 07:00,15,427.75,429.75,427.75,429.75,17
20170501|2016-11-15 07:30,15,429.5,429.75,429.25,429.25,12
20170501|2016-11-15 08:30,15,429.5,431,427.75,429.75,626
20170501|2016-11-15 09:00,15,430,430.75,428,428.5,166
20170501|2016-11-15 09:30,15,428.5,429.75,427.75,429.75,135
20170501|2016-11-15 10:00,15,429.75,430.25,429.5,429.5,89
20170501|2016-11-15 10:30,15,429.5,430.25,428.75,429.75,174
20170501|2016-11-15 11:00,15,430,432.75,429.5,430.5,262
20170501|2016-11-15 11:30,15,430.75,431.25,430.25,430.75,63
20170501|2016-11-15 12:00,15,430.5,431.5,430.25,431.25,67
20170501|2016-11-15 12:30,15,431.25,431.5,430,431,55
20170501|2016-11-15 13:00,15,431,432.75,430.75,431.75,350
20170501|2016-11-15 19:00,16,432,432.25,431.75,431.75,7
20170501|2016-11-15 19:30,16,431.25,431.25,430.25,430.25,9
20170501|2016-11-15 20:00,16,430.25,430.25,430.25,430.25,1
20170501|2016-11-15 20:30,16,431.25,431.5,431.25,431.5,3
20170501|2016-11-15 21:00,16,431.5,431.5,431.5,431.5,4
20170501|2016-11-15 21:30,16,431.5,431.5,431.5,431.5,1
20170501|2016-11-15 22:00,16,431.25,431.25,431.25,431.25,2
20170501|2016-11-15 22:30,16,431.5,431.5,431.5,431.5,1
20170501|2016-11-15 23:00,16,431.75,431.75,431.75,431.75,4
20170501|2016-11-16 00:00,16,432,432.25,432,432.25,2
20170501|2016-11-16 00:30,16,432.5,432.5,432.25,432.25,14
20170501|2016-11-16 01:00,16,432.25,433.25,432.25,433,27
20170501|2016-11-16 01:30,16,433,433.5,433,433.5,9
20170501|2016-11-16 02:00,16,433,433,433,433,51
20170501|2016-11-16 02:30,16,433,433,433,433,24
20170501|2016-11-16 03:00,16,433,433,433,433,3
20170501|2016-11-16 03:30,16,433,433,433,433,27
20170501|2016-11-16 04:00,16,432.75,432.75,432.75,432.75,2
20170501|2016-11-16 04:30,16,433.25,433.25,432.5,432.5,9
20170501|2016-11-16 05:00,16,432.5,432.5,432.5,432.5,1
20170501|2016-11-16 05:30,16,432.25,432.5,432.25,432.5,5
20170501|2016-11-16 06:00,16,432.75,433,432.75,433,6
20170501|2016-11-16 07:00,16,432.5,432.5,432.25,432.25,6
20170501|2016-11-16 07:30,16,432.25,432.5,432.25,432.5,5
20170501|2016-11-16 08:30,16,432.25,433.5,430.25,431,370
20170501|2016-11-16 09:00,16,430.5,433.5,430.25,431.75,342
20170501|2016-11-16 09:30,16,431.75,432.5,429,429,362
20170501|2016-11-16 10:00,16,429,433,429,432.5,624
20170501|2016-11-16 10:30,16,432.75,433,430.75,431.25,278
20170501|2016-11-16 11:00,16,431.5,431.5,429,429,280
20170501|2016-11-16 11:30,16,429,429.75,428.75,429,213
20170501|2016-11-16 12:00,16,429,430.25,429,429.5,203
20170501|2016-11-16 12:30,16,429.25,429.5,428,428,260
20170501|2016-11-16 13:00,16,428.25,429.5,427.5,428,433
20170501|2016-11-16 19:00,17,430.75,430.75,428.5,429.25,38
20170501|2016-11-16 19:30,17,429.75,429.75,429.75,429.75,3
20170501|2016-11-16 22:30,17,428.75,428.75,428.75,428.75,1
20170501|2016-11-16 23:00,17,429,429,429,429,1
20170501|2016-11-16 23:30,17,429.25,429.25,429.25,429.25,1
20170501|2016-11-17 00:00,17,429,429,429,429,2
20170501|2016-11-17 01:00,17,429.25,430.25,429.25,430,105
20170501|2016-11-17 01:30,17,430.25,430.25,430,430.25,37
20170501|2016-11-17 03:00,17,430,430,429.75,429.75,6
20170501|2016-11-17 03:30,17,429.5,430,429.5,430,4
20170501|2016-11-17 04:00,17,429.5,430,429.5,429.75,38
20170501|2016-11-17 04:30,17,430,430,430,430,5
20170501|2016-11-17 05:00,17,430.25,430.5,429.75,429.75,67
20170501|2016-11-17 06:00,17,430.5,430.5,430.5,430.5,3
20170501|2016-11-17 06:30,17,430.25,430.25,430.25,430.25,7
20170501|2016-11-17 07:00,17,430.25,430.25,430.25,430.25,1
20170501|2016-11-17 07:30,17,429.5,429.5,429,429,44
20170501|2016-11-17 08:30,17,430.5,430.5,427.75,428,475
20170501|2016-11-17 09:00,17,428,428.25,427.5,428,141
20170501|2016-11-17 09:30,17,428,429.25,428,428.75,80
20170501|2016-11-17 10:00,17,428.5,430.5,428.25,430.5,165
20170501|2016-11-17 10:30,17,430.25,431.5,430,431.25,79
20170501|2016-11-17 11:00,17,431.25,431.5,430.25,430.25,113
20170501|2016-11-17 11:30,17,430.75,432,430.5,432,340
20170501|2016-11-17 12:00,17,431.75,435.75,431.5,433.75,600
20170501|2016-11-17 12:30,17,433.5,434.25,433.25,434,212
20170501|2016-11-17 13:00,17,434,435.25,432.75,434,323
20170501|2016-11-17 19:00,18,433,433,433,433,8
20170501|2016-11-17 19:30,18,432.5,432.75,432.5,432.75,5
20170501|2016-11-17 20:00,18,432.5,432.5,432,432,4
20170501|2016-11-17 21:00,18,431.5,431.5,431.25,431.25,31
20170501|2016-11-17 23:00,18,431.25,431.25,431.25,431.25,1
20170501|2016-11-17 23:30,18,431,431,431,431,1
20170501|2016-11-18 00:00,18,431.25,431.25,431.25,431.25,4
20170501|2016-11-18 01:00,18,431.5,432,431.5,431.5,14
20170501|2016-11-18 01:30,18,431.75,431.75,431.75,431.75,1
20170501|2016-11-18 02:00,18,431.25,431.25,430.75,430.75,5
20170501|2016-11-18 02:30,18,430.75,430.75,430.75,430.75,1
20170501|2016-11-18 03:00,18,430.75,430.75,430.5,430.5,11
20170501|2016-11-18 03:30,18,430.75,430.75,430.5,430.5,8
20170501|2016-11-18 04:00,18,430.25,430.5,430.25,430.5,8
20170501|2016-11-18 05:00,18,430.5,430.5,430.25,430.25,6
20170501|2016-11-18 05:30,18,430.5,430.5,430.5,430.5,8
20170501|2016-11-18 06:00,18,430.5,430.5,430.25,430.25,3
20170501|2016-11-18 06:30,18,430.5,431.5,430.5,431.5,9
20170501|2016-11-18 07:00,18,431.75,431.75,431,431.5,27
20170501|2016-11-18 07:30,18,431.25,431.75,431.25,431.75,6
20170501|2016-11-18 08:30,18,431,438.25,431,438,372
20170501|2016-11-18 09:00,18,438.5,438.5,437.5,437.5,261
20170501|2016-11-18 09:30,18,437.5,440.25,437.25,437.75,382
20170501|2016-11-18 10:00,18,438,439,438,438.25,176
20170501|2016-11-18 10:30,18,438.25,439.25,436,436.75,104
20170501|2016-11-18 11:00,18,436.75,439.25,436.5,439,187
20170501|2016-11-18 11:30,18,438.75,439,438.25,438.5,156
20170501|2016-11-18 12:00,18,438,438.75,437.5,438.5,123
20170501|2016-11-18 12:30,18,438.75,439.25,438.5,439,91
20170501|2016-11-18 13:00,18,439,439.75,437.75,438.5,482
20170501|2016-11-20 19:00,21,439.5,443.5,439.5,443.5,93
20170501|2016-11-20 19:30,21,442,442,441.5,441.5,5
20170501|2016-11-20 20:00,21,441.5,442,441.5,442,4
20170501|2016-11-20 20:30,21,441.5,441.5,441,441,10
20170501|2016-11-20 21:00,21,441.5,441.5,441.5,441.5,2
20170501|2016-11-20 22:00,21,441.5,441.5,441.5,441.5,1
20170501|2016-11-20 23:00,21,441.75,441.75,441.75,441.75,6
20170501|2016-11-20 23:30,21,441.75,441.75,441.75,441.75,1
20170501|2016-11-21 00:30,21,441.75,442,441.5,441.5,8
20170501|2016-11-21 01:00,21,441.5,441.5,441,441.25,15
20170501|2016-11-21 01:30,21,441.5,441.5,441.25,441.25,25
20170501|2016-11-21 02:00,21,441.25,441.5,441.25,441.5,20
20170501|2016-11-21 02:30,21,441.25,441.5,441.25,441.5,3
20170501|2016-11-21 03:00,21,441,441,441,441,1
20170501|2016-11-21 03:30,21,440.75,440.75,440.5,440.5,5
20170501|2016-11-21 04:00,21,440,440,439.75,439.75,8
20170501|2016-11-21 04:30,21,440.25,440.25,440.25,440.25,3
20170501|2016-11-21 05:00,21,439.5,439.5,439,439.25,9
20170501|2016-11-21 06:00,21,440,440,440,440,6
20170501|2016-11-21 06:30,21,440.25,440.25,439.75,439.75,7
20170501|2016-11-21 07:00,21,440.25,440.5,439.5,439.5,40
20170501|2016-11-21 07:30,21,439.5,439.75,439.5,439.75,6
20170501|2016-11-21 08:30,21,440.25,442.75,439.75,442,278
20170501|2016-11-21 09:00,21,442.25,442.25,440.5,441.25,125
20170501|2016-11-21 09:30,21,441.5,442,436.5,436.75,348
20170501|2016-11-21 10:00,21,436.75,438.75,436,438.5,279
20170501|2016-11-21 10:30,21,438.25,439.25,437.25,438.5,157
20170501|2016-11-21 11:00,21,438.5,438.5,436.75,437.5,132
20170501|2016-11-21 11:30,21,437.25,440.25,437.25,440,213
20170501|2016-11-21 12:00,21,439.75,440,439.75,440,75
20170501|2016-11-21 12:30,21,440.25,441,440,440,146
20170501|2016-11-21 13:00,21,440.5,441.25,439.75,439.75,306
20170501|2016-11-21 19:00,22,440.5,440.5,440.5,440.5,1
20170501|2016-11-21 19:30,22,439.75,439.75,439.5,439.5,7
20170501|2016-11-21 20:00,22,440,440,439.5,439.5,23
20170501|2016-11-21 20:30,22,439.75,439.75,439.5,439.5,3
20170501|2016-11-21 21:00,22,439,439,438.5,439,12
20170501|2016-11-21 21:30,22,439.5,440.25,439.5,440.25,5
20170501|2016-11-21 22:00,22,439.5,439.5,439.5,439.5,1
20170501|2016-11-21 22:30,22,440.5,441,440.25,440.5,19
20170501|2016-11-21 23:00,22,440.75,440.75,440.75,440.75,1
20170501|2016-11-21 23:30,22,441,441.75,441,441.25,8
20170501|2016-11-22 00:00,22,442,442,442,442,1
20170501|2016-11-22 00:30,22,442,442,441.25,441.25,9
20170501|2016-11-22 01:30,22,441.25,441.25,441.25,441.25,1
20170501|2016-11-22 02:00,22,440.5,440.5,440,440,6
20170501|2016-11-22 03:00,22,439.75,439.75,439.75,439.75,4
20170501|2016-11-22 03:30,22,440.5,440.75,440.5,440.5,5
20170501|2016-11-22 04:00,22,440.25,440.25,439.75,439.75,4
20170501|2016-11-22 04:30,22,439.25,439.25,439.25,439.25,5
20170501|2016-11-22 05:00,22,439.25,439.25,439,439,13
20170501|2016-11-22 05:30,22,439.25,439.25,439.25,439.25,5
20170501|2016-11-22 06:00,22,439.5,439.5,438,438,3
20170501|2016-11-22 06:30,22,438,438.5,438,438.5,3
20170501|2016-11-22 07:00,22,438.5,442.5,436.75,439,123
20170501|2016-11-22 07:30,22,438.75,438.75,437.75,437.75,11
20170501|2016-11-22 08:30,22,438.25,442.5,438.25,440,260
20170501|2016-11-22 09:00,22,440,440.75,438.75,438.75,250
20170501|2016-11-22 09:30,22,438.75,440.75,438,440.75,183
20170501|2016-11-22 10:00,22,440.75,442.75,440.75,442.5,152
20170501|2016-11-22 10:30,22,442.5,443.25,441.75,441.75,170
20170501|2016-11-22 11:00,22,442,442.25,440,441.5,145
20170501|2016-11-22 11:30,22,441.75,442.5,441,441,71
20170501|2016-11-22 12:00,22,441.25,442.25,441.25,442.25,66
20170501|2016-11-22 12:30,22,442.25,442.75,442,442.75,119
20170501|2016-11-22 13:00,22,442.5,442.5,440.25,441.75,351
20170501|2016-11-22 19:00,23,440.25,441.25,440.25,441.25,4
20170501|2016-11-22 19:30,23,440.75,440.75,440.5,440.5,2
20170501|2016-11-22 20:30,23,440.5,440.75,440.5,440.75,4
20170501|2016-11-22 21:00,23,440.75,441.25,440.75,441.25,7
20170501|2016-11-22 23:00,23,439.5,439.5,439.5,439.5,1
20170501|2016-11-23 00:00,23,439.25,439.25,438.75,438.75,29
20170501|2016-11-23 00:30,23,438.25,438.25,438.25,438.25,3
20170501|2016-11-23 01:00,23,438.25,438.25,438.25,438.25,5
20170501|2016-11-23 01:30,23,438,438,438,438,18
20170501|2016-11-23 02:00,23,437.75,437.75,437.75,437.75,1
20170501|2016-11-23 02:30,23,437.5,437.5,437.5,437.5,77
20170501|2016-11-23 03:00,23,437.25,437.5,437.25,437.5,2
20170501|2016-11-23 03:30,23,437.5,437.5,437.25,437.25,4
20170501|2016-11-23 04:00,23,437.5,437.5,437.5,437.5,4
20170501|2016-11-23 04:30,23,437.75,437.75,437.75,437.75,1
20170501|2016-11-23 05:00,23,437.75,438,437.5,437.5,8
20170501|2016-11-23 05:30,23,437.5,437.5,437.5,437.5,4
20170501|2016-11-23 06:00,23,437.25,437.5,437.25,437.5,14
20170501|2016-11-23 06:30,23,437.25,437.25,437.25,437.25,1
20170501|2016-11-23 07:00,23,437.25,437.5,437,437.5,16
20170501|2016-11-23 07:30,23,437.5,437.5,436.25,436.25,40
20170501|2016-11-23 08:30,23,435.25,436.75,432,435.5,882
20170501|2016-11-23 09:00,23,435.25,435.75,434,435.25,310
20170501|2016-11-23 09:30,23,435,437.75,435,436.75,444
20170501|2016-11-23 10:00,23,436.5,436.75,435.25,436,318
20170501|2016-11-23 10:30,23,436,437.5,435.75,436,458
20170501|2016-11-23 11:00,23,436,438.25,435.75,438,296
20170501|2016-11-23 11:30,23,438,438.25,437,437.75,236
20170501|2016-11-23 12:00,23,437.75,438,436.75,437,167
20170501|2016-11-23 12:30,23,436.75,437.75,436.5,437.75,200
20170501|2016-11-23 13:00,23,437.5,438.25,436.75,437.25,746
20170501|2016-11-25 08:30,25,438,440.5,436.5,438,690
20170501|2016-11-25 09:00,25,438.25,440,437.75,437.75,286
20170501|2016-11-25 09:30,25,438.25,438.25,435.5,436,663
20170501|2016-11-25 10:00,25,435.75,437.5,435,435,250
20170501|2016-11-25 10:30,25,435.25,436.25,435.25,435.5,102
20170501|2016-11-25 11:00,25,436,436.5,435.5,436,99
20170501|2016-11-25 11:30,25,436,437,433.25,433.5,323
20170501|2016-11-25 12:00,25,433.25,434.5,433,433.25,44
20170501|2016-11-27 19:00,28,434.5,435.25,434.5,435.25,19
20170501|2016-11-27 19:30,28,435,435,433.25,433.25,79
20170501|2016-11-27 20:00,28,434,434,433.75,433.75,32
20170501|2016-11-27 20:30,28,433.75,434.5,433.75,434,92
20170501|2016-11-27 21:00,28,433.75,434.25,433.75,433.75,18
20170501|2016-11-27 21:30,28,434,434.25,434,434,63
20170501|2016-11-27 22:00,28,434,434,434,434,42
20170501|2016-11-27 22:30,28,433.75,433.75,433.75,433.75,23
20170501|2016-11-27 23:00,28,433.75,433.75,433.75,433.75,6
20170501|2016-11-27 23:30,28,434,434.75,434,434.75,6
20170501|2016-11-28 00:00,28,434.5,435,434.5,434.75,28
20170501|2016-11-28 00:30,28,435.5,435.5,435.25,435.25,10
20170501|2016-11-28 01:00,28,435,435.25,435,435.25,5
20170501|2016-11-28 01:30,28,434.5,434.5,434.5,434.5,2
20170501|2016-11-28 02:00,28,434.25,434.25,433.5,433.5,8
20170501|2016-11-28 02:30,28,433.75,433.75,433,433.25,12
20170501|2016-11-28 03:00,28,432.75,433.75,432.75,433.75,20
20170501|2016-11-28 03:30,28,432.75,432.75,432.25,432.75,12
20170501|2016-11-28 04:00,28,432.5,432.75,432.25,432.25,8
20170501|2016-11-28 04:30,28,432,432,430,430.5,225
20170501|2016-11-28 05:00,28,431,431,430.5,430.5,36
20170501|2016-11-28 05:30,28,430.75,430.75,430.75,430.75,2
20170501|2016-11-28 06:00,28,430.75,430.75,430.75,430.75,1
20170501|2016-11-28 06:30,28,431.25,431.25,430.25,430.75,45
20170501|2016-11-28 07:00,28,430.75,432.5,430,431,123
20170501|2016-11-28 07:30,28,430.75,431.25,430.5,430.5,28
20170501|2016-11-28 08:30,28,430.5,431.25,428.75,429,1987
20170501|2016-11-28 09:00,28,429.25,433.25,428.75,432,943
20170501|2016-11-28 09:30,28,432.25,433,430.25,431,280
20170501|2016-11-28 10:00,28,431,431.75,430.25,431.75,134
20170501|2016-11-28 10:30,28,431.5,432.25,431.25,431.75,90
20170501|2016-11-28 11:00,28,431.5,432.5,431.25,431.25,166
20170501|2016-11-28 11:30,28,431,431.75,431,431.75,114
20170501|2016-11-28 12:00,28,431.75,432,430.75,431.25,175
20170501|2016-11-28 12:30,28,431.5,432.25,431,431.5,202
20170501|2016-11-28 13:00,28,432,432.25,429.75,429.75,1291
20170501|2016-11-28 19:00,29,429.5,429.5,429,429,12
20170501|2016-11-28 19:30,29,429,429,429,429,7
20170501|2016-11-28 20:00,29,429,429,428.75,428.75,48
20170501|2016-11-28 20:30,29,429,429,428.75,429,30
20170501|2016-11-28 21:00,29,429,429,428.75,428.75,16
20170501|2016-11-28 21:30,29,428.75,429,428.75,429,32
20170501|2016-11-28 22:00,29,429,429,428.75,428.75,27
20170501|2016-11-28 22:30,29,428.75,428.75,428.75,428.75,7
20170501|2016-11-28 23:00,29,428.5,428.75,428.5,428.5,36
20170501|2016-11-28 23:30,29,428.75,429,428.5,428.5,4
20170501|2016-11-29 00:00,29,429.25,429.25,429.25,429.25,6
20170501|2016-11-29 00:30,29,429.25,429.25,429.25,429.25,2
20170501|2016-11-29 01:00,29,429,429,428.75,428.75,10
20170501|2016-11-29 01:30,29,428.75,428.75,428,428,58
20170501|2016-11-29 02:00,29,428.25,428.5,428.25,428.5,4
20170501|2016-11-29 03:00,29,428.25,428.75,428,428.75,11
20170501|2016-11-29 03:30,29,428,428.25,427.75,427.75,39
20170501|2016-11-29 04:00,29,427.75,427.75,427.75,427.75,5
20170501|2016-11-29 04:30,29,427.5,428.25,427.5,427.75,66
20170501|2016-11-29 05:00,29,427.75,427.75,427.25,427.5,111
20170501|2016-11-29 05:30,29,427.5,427.5,427.5,427.5,3
20170501|2016-11-29 06:00,29,428,428,427.5,427.5,5
20170501|2016-11-29 06:30,29,427.75,427.75,427.25,427.25,13
20170501|2016-11-29 07:00,29,428,428.25,426.5,427,190
20170501|2016-11-29 07:30,29,426.5,426.75,426.25,426.75,35
20170501|2016-11-29 08:30,29,426.25,426.75,424,426.75,1313
20170501|2016-11-29 09:00,29,427,429.25,426,428.25,441
20170501|2016-11-29 09:30,29,428,428,426,426.25,825
20170501|2016-11-29 10:00,29,426,426.5,425,425.25,487
20170501|2016-11-29 10:30,29,425.25,426,425.25,426,206
20170501|2016-11-29 11:00,29,425.75,426,424.75,425,137
20170501|2016-11-29 11:30,29,425,425.75,424.75,425.5,206
20170501|2016-11-29 12:00,29,425.75,425.75,424.25,424.25,139
20170501|2016-11-29 12:30,29,424.5,424.75,424,424,523
20170501|2016-11-29 13:00,29,424,424,421.5,421.75,945
20170501|2016-11-29 19:00,30,423,423.25,422,422.75,50
20170501|2016-11-29 19:30,30,422.5,424.25,422.5,423.75,118
20170501|2016-11-29 20:00,30,423.25,423.75,422.75,422.75,22
20170501|2016-11-29 20:30,30,422.75,422.75,421.5,421.5,65
20170501|2016-11-29 21:00,30,421.75,422,421.75,421.75,59
20170501|2016-11-29 21:30,30,422,422,422,422,13
20170501|2016-11-29 22:00,30,422.25,422.25,422.25,422.25,12
20170501|2016-11-29 22:30,30,422,422,422,422,3
20170501|2016-11-29 23:30,30,422,422.75,422,422.5,55
20170501|2016-11-30 00:00,30,422.5,423.5,422.5,423.5,182
20170501|2016-11-30 00:30,30,423.5,423.75,423.5,423.5,84
20170501|2016-11-30 01:00,30,424.25,425.25,424.25,425.25,11
20170501|2016-11-30 01:30,30,425.5,425.5,424.75,425,13
20170501|2016-11-30 02:00,30,424.75,424.75,423.5,423.5,49
20170501|2016-11-30 02:30,30,423.5,425,423.5,425,13
20170501|2016-11-30 03:00,30,424.75,424.75,424.25,424.5,7
20170501|2016-11-30 03:30,30,424.25,425.5,424.25,425.5,18
20170501|2016-11-30 04:00,30,425.5,427,425.5,426.25,52
20170501|2016-11-30 04:30,30,426.75,426.75,426.5,426.5,3
20170501|2016-11-30 05:00,30,426.5,426.75,426.5,426.5,3
20170501|2016-11-30 05:30,30,427,427,427,427,7
20170501|2016-11-30 06:00,30,426.75,427,426.75,427,5
20170501|2016-11-30 06:30,30,427.25,427.25,426.75,426.75,2
20170501|2016-11-30 07:00,30,427,427,425.25,425.75,68
20170501|2016-11-30 07:30,30,425.75,426,425,425.25,51
20170501|2016-11-30 08:30,30,425.25,426.25,422.75,425.75,1056
20170501|2016-11-30 09:00,30,425.75,425.75,422.5,423,314
20170501|2016-11-30 09:30,30,423,424,422.75,423.75,212
20170501|2016-11-30 10:00,30,423.75,424.25,422.5,424.25,453
20170501|2016-11-30 10:30,30,424.25,424.5,423.5,423.75,217
20170501|2016-11-30 11:00,30,424.25,424.25,423,423.5,153
20170501|2016-11-30 11:30,30,423.25,423.75,422,422.25,251
20170501|2016-11-30 12:00,30,422.5,422.5,421.25,422,435
20170501|2016-11-30 12:30,30,421.5,421.5,419.5,420.5,909
20170501|2016-11-30 13:00,30,420.25,420.25,415,415.25,2144
20170501|2016-11-30 19:00,1,416,417.5,416,416.5,89
20170501|2016-11-30 20:00,1,416.75,416.75,415,415,34
20170501|2016-11-30 20:30,1,415,415.25,414.5,414.5,61
20170501|2016-11-30 21:00,1,415,415.5,415,415.25,44
20170501|2016-11-30 21:30,1,415,415,415,415,1
20170501|2016-11-30 22:00,1,415.25,415.25,415.25,415.25,1
20170501|2016-11-30 22:30,1,415,415,415,415,17
20170501|2016-11-30 23:00,1,415,415,415,415,27
20170501|2016-11-30 23:30,1,415.25,415.5,415.25,415.5,4
20170501|2016-12-01 00:30,1,415.5,416.25,415.5,416,21
20170501|2016-12-01 01:00,1,416.25,416.25,415.75,415.75,5
20170501|2016-12-01 02:00,1,416.25,416.5,416.25,416.5,7
20170501|2016-12-01 02:30,1,416.75,417,416.75,417,10
20170501|2016-12-01 03:00,1,417,417,417,417,3
20170501|2016-12-01 03:30,1,417,417.25,416.75,416.75,25
20170501|2016-12-01 04:00,1,417.25,417.25,416.5,416.5,37
20170501|2016-12-01 04:30,1,416.5,416.5,416.25,416.5,17
20170501|2016-12-01 05:00,1,416.75,417,416.25,416.75,95
20170501|2016-12-01 05:30,1,416.75,417.5,416.75,417.5,21
20170501|2016-12-01 06:00,1,417.5,417.75,417.5,417.5,28
20170501|2016-12-01 06:30,1,417.5,417.5,417.25,417.5,28
20170501|2016-12-01 07:00,1,417.75,418.5,417.5,417.5,27
20170501|2016-12-01 07:30,1,417.5,417.5,416.75,416.75,83
20170501|2016-12-01 08:30,1,416.75,417.5,412.25,413.25,1203
20170501|2016-12-01 09:00,1,413.25,413.25,410.25,412,807
20170501|2016-12-01 09:30,1,412,412.75,410.25,410.75,520
20170501|2016-12-01 10:00,1,410.5,412.5,410,412,352
20170501|2016-12-01 10:30,1,411.75,411.75,409.5,409.5,249
20170501|2016-12-01 11:00,1,409.5,410.5,409.5,410,278
20170501|2016-12-01 11:30,1,410.25,410.25,408.25,410.25,560
20170501|2016-12-01 12:00,1,410.25,410.5,408,408.25,394
20170501|2016-12-01 12:30,1,408.25,409.25,406.75,406.75,420
20170501|2016-12-01 13:00,1,406.75,409,406.5,408.75,578
20170501|2016-12-01 19:00,2,412,412.75,410,410.75,40
20170501|2016-12-01 19:30,2,410.75,410.75,410,410.25,15
20170501|2016-12-01 20:00,2,410,410,410,410,2
20170501|2016-12-01 20:30,2,409.75,410.75,409.75,410.25,106
20170501|2016-12-01 21:00,2,410.5,411,410.5,410.5,42
20170501|2016-12-01 21:30,2,410.5,410.75,410.5,410.5,16
20170501|2016-12-01 22:00,2,410.75,411,410.75,410.75,25
20170501|2016-12-01 22:30,2,410.75,410.75,410.5,410.5,2
20170501|2016-12-01 23:00,2,410.5,410.75,410.25,410.75,12
20170501|2016-12-02 00:00,2,411,411,411,411,35
20170501|2016-12-02 00:30,2,411.25,411.75,411.25,411.5,29
20170501|2016-12-02 01:00,2,411.5,411.75,411.5,411.5,19
20170501|2016-12-02 01:30,2,411.5,411.75,411.5,411.5,15
20170501|2016-12-02 02:00,2,412,412.25,411.5,411.5,25
20170501|2016-12-02 02:30,2,412,412,412,412,11
20170501|2016-12-02 03:00,2,412.25,412.25,411.25,411.25,25
20170501|2016-12-02 03:30,2,411.25,412,410.75,411,35
20170501|2016-12-02 04:00,2,411.5,411.5,411.25,411.5,20
20170501|2016-12-02 04:30,2,411.25,411.75,411.25,411.5,14
20170501|2016-12-02 05:00,2,411.75,412,411.5,411.75,32
20170501|2016-12-02 05:30,2,412.25,413.25,411.5,413,71
20170501|2016-12-02 06:00,2,413,413,412.75,413,19
20170501|2016-12-02 06:30,2,412.75,413,412.75,413,9
20170501|2016-12-02 07:00,2,412.5,412.5,411.75,412,132
20170501|2016-12-02 07:30,2,412.25,412.25,412,412,13
20170501|2016-12-02 08:30,2,412,414.25,410,410.5,790
20170501|2016-12-02 09:00,2,410.5,411.5,409.75,409.75,400
20170501|2016-12-02 09:30,2,410,412.5,410,411.5,239
20170501|2016-12-02 10:00,2,411.75,415,411.25,414.75,400
20170501|2016-12-02 10:30,2,414.75,414.75,412.25,412.25,216
20170501|2016-12-02 11:00,2,412.5,413.25,412.25,412.75,284
20170501|2016-12-02 11:30,2,412.75,415,412.75,415,194
20170501|2016-12-02 12:00,2,415,415.25,413,413.75,251
20170501|2016-12-02 12:30,2,414,414,413,413.5,129
20170501|2016-12-02 13:00,2,413.5,417.5,413.5,416.75,428
20170501|2016-12-04 19:00,5,417,419,417,418.25,229
20170501|2016-12-04 19:30,5,419,419.25,418.5,419.25,21
20170501|2016-12-04 20:00,5,419.75,419.75,419.25,419.25,16
20170501|2016-12-04 20:30,5,419.25,419.5,418.5,419.25,66
20170501|2016-12-04 21:00,5,419.25,419.25,418.5,418.5,20
20170501|2016-12-04 22:00,5,418.75,418.75,418.75,418.75,22
20170501|2016-12-04 23:00,5,418.75,418.75,418.75,418.75,5
20170501|2016-12-04 23:30,5,419,419,418.5,418.75,17
20170501|2016-12-05 00:00,5,418.5,418.5,418.5,418.5,2
20170501|2016-12-05 00:30,5,419,419,418.5,418.5,12
20170501|2016-12-05 01:00,5,418.25,418.25,418.25,418.25,2
20170501|2016-12-05 01:30,5,418.5,418.5,418.25,418.25,6
20170501|2016-12-05 02:00,5,418.75,418.75,418.75,418.75,5
20170501|2016-12-05 02:30,5,418.75,419,418.75,419,6
20170501|2016-12-05 03:00,5,418.5,418.5,418.25,418.25,3
20170501|2016-12-05 03:30,5,418.25,419,418.25,418.5,29
20170501|2016-12-05 04:00,5,418.5,418.5,418.5,418.5,1
20170501|2016-12-05 04:30,5,418.25,418.25,418.25,418.25,1
20170501|2016-12-05 05:00,5,418.25,418.5,418.25,418.5,18
20170501|2016-12-05 05:30,5,419,419,419,419,13
20170501|2016-12-05 06:00,5,419,419,419,419,5
20170501|2016-12-05 07:00,5,418.75,419.25,418.25,419.25,65
20170501|2016-12-05 07:30,5,419.25,419.5,419.25,419.25,29
20170501|2016-12-05 08:30,5,418,422.25,417.5,420.25,833
20170501|2016-12-05 09:00,5,420.5,421,417.5,420,477
20170501|2016-12-05 09:30,5,419.75,421,418.25,418.5,472
20170501|2016-12-05 10:00,5,418.75,419.75,418,418.5,267
20170501|2016-12-05 10:30,5,418.5,419,416.75,418.75,271
20170501|2016-12-05 11:00,5,418.75,419.5,418.5,418.75,190
20170501|2016-12-05 11:30,5,418.75,420.75,418.5,420.5,262
20170501|2016-12-05 12:00,5,420.5,421.75,419.75,421.75,84
20170501|2016-12-05 12:30,5,421.5,421.5,419.75,420,169
20170501|2016-12-05 13:00,5,420,421.75,419,420,415
20170501|2016-12-05 19:00,6,420,421.25,419.25,419.25,96
20170501|2016-12-05 19:30,6,419.25,419.5,419,419.5,21
20170501|2016-12-05 20:00,6,419.75,419.75,419.25,419.25,27
20170501|2016-12-05 20:30,6,419.25,419.5,419.25,419.5,16
20170501|2016-12-05 22:00,6,419.75,419.75,419.75,419.75,6
20170501|2016-12-05 22:30,6,420.25,420.5,420.25,420.5,18
20170501|2016-12-05 23:00,6,420.5,420.5,420.5,420.5,3
20170501|2016-12-06 00:00,6,420.75,420.75,420.75,420.75,12
20170501|2016-12-06 00:30,6,420.5,420.75,420.5,420.75,5
20170501|2016-12-06 01:00,6,420.75,420.75,420.5,420.5,15
20170501|2016-12-06 01:30,6,420.25,420.25,419.75,419.75,19
20170501|2016-12-06 02:00,6,420,420,420,420,6
20170501|2016-12-06 02:30,6,419.75,419.75,419.5,419.5,61
20170501|2016-12-06 03:00,6,419.75,420.25,419.75,420.25,18
20170501|2016-12-06 03:30,6,420.5,420.5,420.5,420.5,2
20170501|2016-12-06 04:00,6,420,420.25,420,420.25,10
20170501|2016-12-06 04:30,6,420,420.25,420,420.25,9
20170501|2016-12-06 05:30,6,420.25,420.25,420,420,37
20170501|2016-12-06 06:00,6,420.75,420.75,420.75,420.75,3
20170501|2016-12-06 06:30,6,420.75,421.25,420.5,421.25,22
20170501|2016-12-06 07:00,6,421.5,421.5,420.75,420.75,34
20170501|2016-12-06 07:30,6,421.25,421.25,420.75,421.25,25
20170501|2016-12-06 08:30,6,421.25,424,420,423.5,958
20170501|2016-12-06 09:00,6,423.75,424.25,421.75,422.25,460
20170501|2016-12-06 09:30,6,422.75,424.75,422.75,424,485
20170501|2016-12-06 10:00,6,423.75,424,421.5,423.75,220
20170501|2016-12-06 10:30,6,424,424,423.25,423.5,48
20170501|2016-12-06 11:00,6,423.75,424,420,420,231
20170501|2016-12-06 11:30,6,420,422,420,421.75,243
20170501|2016-12-06 12:00,6,422,422,420.25,420.25,140
20170501|2016-12-06 12:30,6,420.25,421,419,420.75,130
20170501|2016-12-06 13:00,6,420,420.5,418,418.25,478
20170501|2016-12-06 19:00,7,419,419,418.25,418.75,29
20170501|2016-12-06 19:30,7,419.25,419.25,419.25,419.25,18
20170501|2016-12-06 20:00,7,419.25,419.25,419,419,5
20170501|2016-12-06 20:30,7,419,419,418.75,418.75,23
20170501|2016-12-06 21:00,7,418.75,419,418.5,419,22
20170501|2016-12-06 21:30,7,419,419,418.5,418.5,18
20170501|2016-12-06 22:30,7,418.5,418.5,418.5,418.5,7
20170501|2016-12-06 23:00,7,418.5,418.5,417.75,417.75,19
20170501|2016-12-06 23:30,7,417.75,418.75,417.75,418.75,6
20170501|2016-12-07 00:30,7,418.5,418.5,418.25,418.25,3
20170501|2016-12-07 01:00,7,418.25,418.25,417.5,417.75,7
20170501|2016-12-07 01:30,7,417.5,417.5,417,417,4
20170501|2016-12-07 02:00,7,417,417,417,417,2
20170501|2016-12-07 02:30,7,416.5,416.5,415.25,416.5,12
20170501|2016-12-07 03:00,7,416,417,416,416.75,6
20170501|2016-12-07 04:00,7,417.25,417.25,417.25,417.25,6
20170501|2016-12-07 05:00,7,417,417,417,417,2
20170501|2016-12-07 06:00,7,416.25,416.25,416,416.25,63
20170501|2016-12-07 06:30,7,416,417,416,416.5,65
20170501|2016-12-07 07:00,7,416,416,416,416,5
20170501|2016-12-07 07:30,7,415.5,415.5,415.5,415.5,5
20170501|2016-12-07 08:30,7,416.5,418,415.5,417.25,553
20170501|2016-12-07 09:00,7,417,418.25,415.25,415.75,372
20170501|2016-12-07 09:30,7,415.75,416,414.5,415.75,262
20170501|2016-12-07 10:00,7,415.75,416.25,415.25,415.25,134
20170501|2016-12-07 10:30,7,415,416.25,414.25,415.75,269
20170501|2016-12-07 11:00,7,415.25,415.25,414,414.75,205
20170501|2016-12-07 11:30,7,414.75,414.75,411.75,413.75,427
20170501|2016-12-07 12:00,7,413.75,413.75,412,412.75,147
20170501|2016-12-07 12:30,7,413,413.25,412.5,412.5,243
20170501|2016-12-07 13:00,7,412.75,413.5,412.25,413.5,491
20170501|2016-12-07 19:00,8,413.5,414.5,413.25,414.25,113
20170501|2016-12-07 19:30,8,414,414,414,414,1
20170501|2016-12-07 20:00,8,414.25,414.25,414.25,414.25,1
20170501|2016-12-07 20:30,8,414.25,414.25,413.75,413.75,9
20170501|2016-12-08 00:00,8,414,415.75,414,415.75,12
20170501|2016-12-08 00:30,8,417.25,417.5,416.5,417.25,29
20170501|2016-12-08 01:00,8,417.25,417.5,416.75,417,10
20170501|2016-12-08 01:30,8,417.25,418,417.25,418,16
20170501|2016-12-08 02:00,8,418.25,419.25,418.25,419.25,63
20170501|2016-12-08 02:30,8,419.5,420,418.25,418.25,25
20170501|2016-12-08 03:00,8,418,418.25,418,418.25,12
20170501|2016-12-08 03:30,8,418.5,418.75,418.5,418.5,28
20170501|2016-12-08 04:00,8,418.5,418.5,418.5,418.5,5
20170501|2016-12-08 04:30,8,419.5,419.5,419,419,5
20170501|2016-12-08 05:00,8,419,419,418.75,418.75,8
20170501|2016-12-08 05:30,8,418.5,418.5,418.25,418.25,4
20170501|2016-12-08 06:00,8,418.5,419.5,418.5,419.25,28
20170501|2016-12-08 06:30,8,419.25,419.25,418.5,418.75,34
20170501|2016-12-08 07:00,8,418.5,418.5,416.75,416.75,37
20170501|2016-12-08 07:30,8,417,417.25,416.75,417,13
20170501|2016-12-08 08:30,8,417.5,420.5,417,418.25,950
20170501|2016-12-08 09:00,8,418,418,415.75,417.25,514
20170501|2016-12-08 09:30,8,417.25,418,414.75,418,367
20170501|2016-12-08 10:00,8,418.25,419.25,417.25,419.25,314
20170501|2016-12-08 10:30,8,419.5,419.5,416.75,417,428
20170501|2016-12-08 11:00,8,417,417,415.75,416.5,400
20170501|2016-12-08 11:30,8,416.5,417.25,415.5,417,306
20170501|2016-12-08 12:00,8,417,418.25,416.25,417.75,363
20170501|2016-12-08 12:30,8,418,419.25,417.25,417.75,165
20170501|2016-12-08 13:00,8,418,419.5,416.75,419.5,638
20170501|2016-12-08 19:00,9,419.5,420,418,418,30
20170501|2016-12-08 19:30,9,418,418,416.25,416.25,88
20170501|2016-12-08 20:00,9,416.5,417.25,416.5,417,31
20170501|2016-12-08 20:30,9,417.25,418.25,417.25,417.5,39
20170501|2016-12-08 21:00,9,417.75,418,417.25,417.5,22
20170501|2016-12-08 21:30,9,417.25,417.25,417,417,8
20170501|2016-12-08 22:00,9,416.75,417,416.5,417,20
20170501|2016-12-08 22:30,9,417,417,417,417,3
20170501|2016-12-08 23:00,9,416.75,417,416.75,417,6
20170501|2016-12-08 23:30,9,417.5,417.5,417.5,417.5,1
20170501|2016-12-09 00:00,9,417.25,417.25,417.25,417.25,5
20170501|2016-12-09 00:30,9,417.75,417.75,417.75,417.75,1
20170501|2016-12-09 01:00,9,418,418.75,418,418.5,24
20170501|2016-12-09 01:30,9,418.25,418.25,417.75,417.75,9
20170501|2016-12-09 02:00,9,418.5,418.5,418.5,418.5,1
20170501|2016-12-09 02:30,9,418.25,418.25,418,418,6
20170501|2016-12-09 03:00,9,417.75,418.25,417.75,418.25,2
20170501|2016-12-09 03:30,9,418.5,419,418.5,418.5,34
20170501|2016-12-09 04:00,9,418.75,419.75,418.75,419.5,47
20170501|2016-12-09 04:30,9,419.25,419.25,419.25,419.25,6
20170501|2016-12-09 05:00,9,419.5,419.5,418.75,418.75,2
20170501|2016-12-09 05:30,9,418.75,418.75,418,418,7
20170501|2016-12-09 06:00,9,418,418,418,418,3
20170501|2016-12-09 07:00,9,418.5,418.5,418.5,418.5,2
20170501|2016-12-09 08:30,9,418.25,419.25,416.5,417.25,387
20170501|2016-12-09 09:00,9,417.25,417.25,415.25,415.75,196
20170501|2016-12-09 09:30,9,416,419.5,416,419.5,310
20170501|2016-12-09 10:00,9,419.75,419.75,417.5,418.75,191
20170501|2016-12-09 10:30,9,419,420,417.5,418.25,314
20170501|2016-12-09 11:00,9,417.75,418.5,416.75,417.5,483
20170501|2016-12-09 11:30,9,417.25,419.75,416.75,419.75,125
20170501|2016-12-09 12:00,9,420,421.25,419.25,421,327
20170501|2016-12-09 12:30,9,421.25,421.75,420.75,421.5,120
20170501|2016-12-09 13:00,9,421.5,427.25,421.25,422.75,1356
20170501|2016-12-11 19:00,12,426.25,426.25,425,426,82
20170501|2016-12-11 19:30,12,426.25,426.25,425.5,425.5,17
20170501|2016-12-11 20:00,12,425.5,425.5,425.5,425.5,6
20170501|2016-12-11 20:30,12,425.5,425.75,425.5,425.75,7
20170501|2016-12-11 21:00,12,425.75,426.25,425.75,426,71
20170501|2016-12-11 21:30,12,425.75,425.75,425.5,425.5,33
20170501|2016-12-11 22:30,12,425.25,425.25,425.25,425.25,2
20170501|2016-12-11 23:30,12,424.5,424.5,424.5,424.5,1
20170501|2016-12-12 00:00,12,424.25,424.25,422.25,422.75,24
20170501|2016-12-12 00:30,12,423,423,422.75,423,21
20170501|2016-12-12 01:00,12,423.75,423.75,423.75,423.75,11
20170501|2016-12-12 01:30,12,423.5,423.5,423.5,423.5,1
20170501|2016-12-12 02:00,12,423.25,423.25,422.5,422.5,14
20170501|2016-12-12 02:30,12,421.75,421.75,421.25,421.75,27
20170501|2016-12-12 03:00,12,422.25,423.25,422.25,423.25,12
20170501|2016-12-12 03:30,12,422,422,421.75,421.75,5
20170501|2016-12-12 04:00,12,421.5,421.5,421.5,421.5,21
20170501|2016-12-12 04:30,12,421.5,421.5,421.5,421.5,40
20170501|2016-12-12 05:00,12,421.75,421.75,421.5,421.5,4
20170501|2016-12-12 05:30,12,420.75,420.75,420.75,420.75,18
20170501|2016-12-12 06:00,12,420.75,420.75,420.25,420.5,20
20170501|2016-12-12 06:30,12,420.25,420.25,420,420.25,7
20170501|2016-12-12 07:00,12,420,420,419.25,419.75,71
20170501|2016-12-12 07:30,12,419.75,420,419.5,420,80
20170501|2016-12-12 08:30,12,421,425,420.5,423.75,818
20170501|2016-12-12 09:00,12,423.75,424,422.5,424,385
20170501|2016-12-12 09:30,12,424,424,421.5,423.5,338
20170501|2016-12-12 10:00,12,423.25,424.25,422.75,423,221
20170501|2016-12-12 10:30,12,423.25,424.25,423.25,424.25,176
20170501|2016-12-12 11:00,12,424,425,424,424.5,146
20170501|2016-12-12 11:30,12,424.25,425,423.75,424.75,149
20170501|2016-12-12 12:00,12,424.75,425,424,425,152
20170501|2016-12-12 12:30,12,425,425.75,424.5,425.75,507
20170501|2016-12-12 13:00,12,425.75,428.25,425.25,427.5,725
20170501|2016-12-12 19:00,13,428.25,428.25,427,427,83
20170501|2016-12-12 19:30,13,427.25,427.25,427,427,3
20170501|2016-12-12 20:00,13,426.5,426.5,426.25,426.25,2
20170501|2016-12-12 20:30,13,426.25,426.25,426,426,3
20170501|2016-12-12 21:00,13,426.25,426.25,425.5,425.5,32
20170501|2016-12-12 21:30,13,425.5,425.5,425.25,425.25,26
20170501|2016-12-12 22:00,13,425.25,425.25,425,425,12
20170501|2016-12-12 22:30,13,425,425.25,425,425.25,7
20170501|2016-12-13 00:00,13,425.5,426.25,425.5,426.25,5
20170501|2016-12-13 00:30,13,426.25,427,426.25,426.75,17
20170501|2016-12-13 01:00,13,426.5,426.75,426.25,426.25,34
20170501|2016-12-13 01:30,13,426,426,425.75,425.75,2
20170501|2016-12-13 02:00,13,426,426.25,426,426.25,30
20170501|2016-12-13 02:30,13,426.25,426.25,426.25,426.25,25
20170501|2016-12-13 03:00,13,426.5,426.5,426.5,426.5,2
20170501|2016-12-13 03:30,13,427.25,427.5,427,427.5,29
20170501|2016-12-13 04:00,13,427.25,427.25,427.25,427.25,3
20170501|2016-12-13 04:30,13,427.25,427.5,427,427,20
20170501|2016-12-13 05:00,13,427,427.5,427,427,22
20170501|2016-12-13 05:30,13,427.25,427.25,427.25,427.25,2
20170501|2016-12-13 06:00,13,426.75,426.75,426.5,426.75,24
20170501|2016-12-13 07:00,13,426,427,426,426.75,29
20170501|2016-12-13 07:30,13,426.25,426.5,426,426.5,11
20170501|2016-12-13 08:30,13,425.75,431.25,425.75,429,1347
20170501|2016-12-13 09:00,13,428.75,430.5,428.5,429.5,354
20170501|2016-12-13 09:30,13,429.5,430.25,429,430.25,309
20170501|2016-12-13 10:00,13,430.5,430.75,429.5,430.75,162
20170501|2016-12-13 10:30,13,430.5,431,430.25,430.75,381
20170501|2016-12-13 11:00,13,430.75,431,429.5,430.5,284
20170501|2016-12-13 11:30,13,430.5,431.25,430,430.5,336
20170501|2016-12-13 12:00,13,430.5,430.75,429.5,429.5,270
20170501|2016-12-13 12:30,13,429.5,430.5,429.5,430.25,220
20170501|2016-12-13 13:00,13,430.25,430.5,427.5,428,631
20170501|2016-12-13 19:00,14,427.5,427.5,427.25,427.5,25
20170501|2016-12-13 20:30,14,426.5,426.5,426,426.25,11
20170501|2016-12-13 21:00,14,426.25,426.5,426.25,426.25,3
20170501|2016-12-13 21:30,14,426.75,426.75,426.75,426.75,2
20170501|2016-12-13 22:00,14,427.25,427.5,427.25,427.5,11
20170501|2016-12-13 22:30,14,427.5,427.5,427,427,7
20170501|2016-12-13 23:00,14,427.25,427.25,427.25,427.25,1
20170501|2016-12-13 23:30,14,427.25,427.25,426.5,426.5,9
20170501|2016-12-14 00:00,14,426.5,426.5,426.25,426.25,6
20170501|2016-12-14 00:30,14,426.25,426.25,426.25,426.25,1
20170501|2016-12-14 01:00,14,426,426,426,426,13
20170501|2016-12-14 01:30,14,426,426,426,426,3
20170501|2016-12-14 02:00,14,425.75,425.75,424.75,425.25,97
20170501|2016-12-14 02:30,14,425,425,424.25,424.75,74
20170501|2016-12-14 03:00,14,425,425.5,425,425.25,55
20170501|2016-12-14 03:30,14,425.5,425.5,425.25,425.25,21
20170501|2016-12-14 04:00,14,425.25,425.5,425.25,425.5,11
20170501|2016-12-14 04:30,14,425.5,425.5,425.5,425.5,1
20170501|2016-12-14 05:00,14,424.75,424.75,424.75,424.75,1
20170501|2016-12-14 05:30,14,425,425,424.75,424.75,8
20170501|2016-12-14 06:00,14,425.25,425.25,425,425,2
20170501|2016-12-14 06:30,14,425.25,425.5,425.25,425.25,22
20170501|2016-12-14 07:00,14,425.25,425.25,424.25,424.25,40
20170501|2016-12-14 07:30,14,424.25,425.5,424.25,425.5,64
20170501|2016-12-14 08:30,14,426,428.25,425.25,428,579
20170501|2016-12-14 09:00,14,427.75,428.75,426.75,428.25,280
20170501|2016-12-14 09:30,14,428.25,428.25,426,427,279
20170501|2016-12-14 10:00,14,426.75,427,425.5,426.5,327
20170501|2016-12-14 10:30,14,426.25,427.5,426.25,427.25,220
20170501|2016-12-14 11:00,14,427.5,428.25,427,427,182
20170501|2016-12-14 11:30,14,427.25,428.25,426.75,426.75,162
20170501|2016-12-14 12:00,14,426.75,427.75,426.5,427.5,235
20170501|2016-12-14 12:30,14,427.75,429,427.75,429,219
20170501|2016-12-14 13:00,14,429,429.5,427.25,429,542
20170501|2016-12-14 19:00,15,428.75,428.75,428,428.25,42
20170501|2016-12-14 19:30,15,427.5,427.5,427.5,427.5,9
20170501|2016-12-14 20:30,15,427.75,427.75,427.5,427.75,13
20170501|2016-12-14 21:00,15,428,428,428,428,1
20170501|2016-12-14 21:30,15,428.5,428.5,428.5,428.5,1
20170501|2016-12-14 22:00,15,429.25,429.25,428.75,428.75,2
20170501|2016-12-14 23:30,15,428.75,428.75,428.75,428.75,3
20170501|2016-12-15 00:00,15,428.5,428.5,428.5,428.5,3
20170501|2016-12-15 00:30,15,428.25,428.25,428.25,428.25,1
20170501|2016-12-15 01:00,15,428,428,427.5,427.75,4
20170501|2016-12-15 01:30,15,426,426,426,426,5
20170501|2016-12-15 02:00,15,426.25,426.25,425.75,426.25,4
20170501|2016-12-15 02:30,15,426,426.25,426,426.25,6
20170501|2016-12-15 03:00,15,426.25,426.25,425.5,425.75,10
20170501|2016-12-15 03:30,15,426.25,426.25,426,426.25,11
20170501|2016-12-15 04:00,15,426.5,426.5,426.5,426.5,6
20170501|2016-12-15 04:30,15,426,426,426,426,2
20170501|2016-12-15 05:30,15,426.25,426.25,425.5,425.5,10
20170501|2016-12-15 06:00,15,425.25,425.75,425,425.75,61
20170501|2016-12-15 07:00,15,425.75,426,425.5,426,47
20170501|2016-12-15 07:30,15,426,426.5,425.75,425.75,144
20170501|2016-12-15 08:30,15,425,426.25,424.25,426,683
20170501|2016-12-15 09:00,15,426.25,427.25,425.25,426.5,290
20170501|2016-12-15 09:30,15,427.25,427.5,425.5,426,349
20170501|2016-12-15 10:00,15,425.75,426,422.75,423.25,495
20170501|2016-12-15 10:30,15,423.25,424,420,421,890
20170501|2016-12-15 11:00,15,420.5,424,420,423.25,381
20170501|2016-12-15 11:30,15,422.75,426,422.75,424.5,226
20170501|2016-12-15 12:00,15,424.25,424.75,424,424.75,194
20170501|2016-12-15 12:30,15,424.5,425.25,423.5,423.5,240
20170501|2016-12-15 13:00,15,423.75,424,420.5,420.5,745
20170501|2016-12-15 19:00,16,419.75,420.75,419.75,420.5,83
20170501|2016-12-15 19:30,16,420.5,420.75,420.5,420.75,3
20170501|2016-12-15 20:00,16,420.5,420.5,420.25,420.25,3
20170501|2016-12-15 20:30,16,420.25,421.25,420.25,421.25,17
20170501|2016-12-15 21:00,16,421.25,421.25,421.25,421.25,5
20170501|2016-12-15 21:30,16,421,421,420.75,420.75,2
20170501|2016-12-15 22:00,16,421,421,420,420,102
20170501|2016-12-15 23:30,16,421,421.5,421,421.5,6
20170501|2016-12-16 00:00,16,421,421,421,421,4
20170501|2016-12-16 00:30,16,420.5,420.5,420.5,420.5,1
20170501|2016-12-16 01:30,16,420.5,420.5,420.5,420.5,1
20170501|2016-12-16 02:00,16,420.5,420.5,420.25,420.25,24
20170501|2016-12-16 02:30,16,420,420,419,419.75,35
20170501|2016-12-16 03:00,16,419.5,420,419.5,419.75,11
20170501|2016-12-16 03:30,16,419.5,420,419.5,420,84
20170501|2016-12-16 04:00,16,420,420.25,419.75,419.75,17
20170501|2016-12-16 04:30,16,419.75,419.75,419.5,419.5,8
20170501|2016-12-16 05:00,16,419.25,419.25,419.25,419.25,5
20170501|2016-12-16 05:30,16,419.5,419.75,419,419.25,64
20170501|2016-12-16 06:00,16,419.25,420,419.25,420,26
20170501|2016-12-16 06:30,16,420,420.25,419.5,420,41
20170501|2016-12-16 07:00,16,420,420.25,419.75,420,38
20170501|2016-12-16 07:30,16,420,420.25,420,420,6
20170501|2016-12-16 08:30,16,420,420.5,417.75,418.75,831
20170501|2016-12-16 09:00,16,418.75,419.5,418,418,462
20170501|2016-12-16 09:30,16,418.25,418.75,417.25,417.25,272
20170501|2016-12-16 10:00,16,417.25,422.75,416.75,422,725
20170501|2016-12-16 10:30,16,422,422,419.75,420.75,184
20170501|2016-12-16 11:00,16,421,421,418.5,418.5,166
20170501|2016-12-16 11:30,16,418.5,419.5,418.5,419,177
20170501|2016-12-16 12:00,16,419,419,418,418.5,206
20170501|2016-12-16 12:30,16,418.75,421.75,418.5,421.5,320
20170501|2016-12-16 13:00,16,421.5,423.25,420.5,423.25,765
20170501|2016-12-18 19:00,19,425,425.25,423.75,424.25,28
20170501|2016-12-18 19:30,19,423.75,425.5,423.75,425.5,258
20170501|2016-12-18 20:00,19,425,425.5,425,425.5,16
20170501|2016-12-18 20:30,19,425.5,425.5,425,425,37
20170501|2016-12-18 21:00,19,424.5,424.75,424.5,424.75,35
20170501|2016-12-18 21:30,19,424.75,424.75,424.5,424.5,14
20170501|2016-12-18 22:00,19,424.5,424.5,424.25,424.25,11
20170501|2016-12-18 22:30,19,424.25,424.25,424,424,37
20170501|2016-12-18 23:00,19,424,424,424,424,3
20170501|2016-12-19 00:00,19,424.25,424.25,424.25,424.25,14
20170501|2016-12-19 00:30,19,424.25,424.25,423.75,423.75,4
20170501|2016-12-19 01:00,19,423.75,423.75,423.5,423.5,52
20170501|2016-12-19 01:30,19,423.5,424,423.5,424,8
20170501|2016-12-19 02:00,19,423.75,424.25,423.75,424.25,23
20170501|2016-12-19 02:30,19,424.25,424.25,424.25,424.25,9
20170501|2016-12-19 03:00,19,424.25,424.25,423.75,423.75,14
20170501|2016-12-19 03:30,19,424,424,423.25,423.25,14
20170501|2016-12-19 04:00,19,423,423,422.75,422.75,30
20170501|2016-12-19 04:30,19,422.75,422.75,422.5,422.5,5
20170501|2016-12-19 05:00,19,423,423.25,423,423.25,31
20170501|2016-12-19 05:30,19,423,423,422.75,422.75,2
20170501|2016-12-19 06:30,19,422.75,422.75,422.75,422.75,1
20170501|2016-12-19 07:00,19,422.75,422.75,422.25,422.5,33
20170501|2016-12-19 07:30,19,422.75,423,422.75,422.75,11
20170501|2016-12-19 08:30,19,422.5,424.25,418.75,421,854
20170501|2016-12-19 09:00,19,421,422.5,419.5,420,369
20170501|2016-12-19 09:30,19,420.25,420.25,418,418,280
20170501|2016-12-19 10:00,19,417.75,418.25,415.75,418,824
20170501|2016-12-19 10:30,19,418,418.25,416.5,417,189
20170501|2016-12-19 11:00,19,417,418,417,417.5,97
20170501|2016-12-19 11:30,19,417.5,417.5,416.75,416.75,107
20170501|2016-12-19 12:00,19,417,417.75,416.75,417.25,150
20170501|2016-12-19 12:30,19,417,419.25,416.5,419,227
20170501|2016-12-19 13:00,19,419,419.75,417,419,475
20170501|2016-12-19 19:00,20,418.75,418.75,418.25,418.25,43
20170501|2016-12-19 19:30,20,418.25,418.5,418.25,418.5,12
20170501|2016-12-19 20:00,20,418,418,418,418,2
20170501|2016-12-19 20:30,20,418,418.25,418,418.25,13
20170501|2016-12-19 21:00,20,418,418,418,418,1
20170501|2016-12-19 22:30,20,417.5,417.5,417.25,417.5,17
20170501|2016-12-19 23:30,20,417.5,417.5,417.5,417.5,2
20170501|2016-12-20 00:30,20,417.25,417.25,417.25,417.25,3
20170501|2016-12-20 01:30,20,416.75,416.75,416.75,416.75,1
20170501|2016-12-20 02:00,20,417,417,416.5,416.5,5
20170501|2016-12-20 02:30,20,416.5,416.5,416.25,416.25,9
20170501|2016-12-20 03:00,20,416.75,416.75,416.75,416.75,1
20170501|2016-12-20 04:00,20,417,417,416,416.25,50
20170501|2016-12-20 04:30,20,416.25,416.25,416,416,15
20170501|2016-12-20 05:00,20,416,417.25,416,416.75,26
20170501|2016-12-20 05:30,20,416.75,416.75,416.5,416.5,6
20170501|2016-12-20 06:00,20,416.5,416.75,416.25,416.5,25
20170501|2016-12-20 06:30,20,416.25,416.5,416.25,416.5,10
20170501|2016-12-20 07:00,20,416.25,416.5,416,416.25,23
20170501|2016-12-20 07:30,20,416,416,415.5,415.5,6
20170501|2016-12-20 08:30,20,415.5,420.25,413,420.25,1032
20170501|2016-12-20 09:00,20,420,420,418,418.75,285
20170501|2016-12-20 09:30,20,418.5,418.75,415.5,415.75,330
20170501|2016-12-20 10:00,20,416,417.25,415.5,415.75,89
20170501|2016-12-20 10:30,20,415.75,417,415,416,340
20170501|2016-12-20 11:00,20,416.25,417.25,416,416.75,64
20170501|2016-12-20 11:30,20,417,417.25,416.75,417,148
20170501|2016-12-20 12:00,20,417,417,416.25,416.5,42
20170501|2016-12-20 12:30,20,416.5,416.5,415.25,415.75,82
20170501|2016-12-20 13:00,20,416,417,415.25,415.5,332
20170501|2016-12-20 19:00,21,415.25,415.5,415,415.5,74
20170501|2016-12-20 19:30,21,416,416.25,416,416,36
20170501|2016-12-20 20:00,21,415.75,415.75,415.75,415.75,4
20170501|2016-12-20 22:00,21,416.5,416.75,416.5,416.75,6
20170501|2016-12-20 22:30,21,416.75,416.75,416.75,416.75,2
20170501|2016-12-21 00:00,21,417,417,417,417,2
20170501|2016-12-21 00:30,21,417,417,417,417,9
20170501|2016-12-21 01:30,21,416.75,416.75,416.75,416.75,1
20170501|2016-12-21 02:00,21,416.5,416.5,416.5,416.5,1
20170501|2016-12-21 02:30,21,415.75,415.75,414.75,414.75,10
20170501|2016-12-21 03:00,21,415,415,414.25,414.25,10
20170501|2016-12-21 03:30,21,414.5,414.5,414.25,414.25,2
20170501|2016-12-21 04:00,21,414,414,414,414,2
20170501|2016-12-21 04:30,21,414.25,414.25,414.25,414.25,3
20170501|2016-12-21 05:30,21,414.5,414.75,414.5,414.75,3
20170501|2016-12-21 07:00,21,414.25,414.25,413.75,414.25,31
20170501|2016-12-21 07:30,21,414,414,413.75,413.75,3
20170501|2016-12-21 08:30,21,414.25,415.5,413.25,414.75,687
20170501|2016-12-21 09:00,21,414.75,415.75,414.5,415.75,113
20170501|2016-12-21 09:30,21,415.75,416,414.5,415.75,356
20170501|2016-12-21 10:00,21,415.75,416,414.5,415,195
20170501|2016-12-21 10:30,21,415,415.25,414.5,414.75,124
20170501|2016-12-21 11:00,21,414.75,415,414.75,414.75,83
20170501|2016-12-21 11:30,21,414.5,415,414.25,414.25,63
20170501|2016-12-21 12:00,21,414,414.5,413,414.25,249
20170501|2016-12-21 12:30,21,414.5,414.5,413,413.25,89
20170501|2016-12-21 13:00,21,413,413,411.5,412,566
20170501|2016-12-21 19:00,22,412,412,411,411.25,36
20170501|2016-12-21 19:30,22,411,411.25,410.75,410.75,15
20170501|2016-12-21 20:30,22,411,411,411,411,4
20170501|2016-12-21 21:00,22,410.75,410.75,410.75,410.75,7
20170501|2016-12-21 21:30,22,410.75,410.75,410.75,410.75,1
20170501|2016-12-21 22:00,22,411.5,411.5,411.5,411.5,1
20170501|2016-12-21 23:00,22,411,411,411,411,1
20170501|2016-12-22 00:00,22,411.25,411.25,410.25,410.25,26
20170501|2016-12-22 00:30,22,410,410.25,410,410,12
20170501|2016-12-22 01:00,22,410,410,410,410,11
20170501|2016-12-22 01:30,22,410,410,410,410,1
20170501|2016-12-22 02:00,22,410,410.25,410,410.25,9
20170501|2016-12-22 02:30,22,410.75,411.5,410.75,411.5,54
20170501|2016-12-22 03:00,22,411.5,412.75,411.5,412.25,7
20170501|2016-12-22 03:30,22,412.75,412.75,412.75,412.75,2
20170501|2016-12-22 04:00,22,412.75,413,412.25,412.25,54
20170501|2016-12-22 05:00,22,412.5,412.75,412.5,412.5,116
20170501|2016-12-22 05:30,22,412.25,412.5,412.25,412.25,77
20170501|2016-12-22 06:00,22,412,412.25,412,412,192
20170501|2016-12-22 06:30,22,411.75,412.25,411.75,412.25,39
20170501|2016-12-22 07:00,22,412,412,411.5,412,11
20170501|2016-12-22 07:30,22,412,412.5,411.75,412,72
20170501|2016-12-22 08:30,22,411.75,412.5,410.25,410.5,564
20170501|2016-12-22 09:00,22,410.5,411.5,410.5,410.75,247
20170501|2016-12-22 09:30,22,410.75,411,410.25,410.5,205
20170501|2016-12-22 10:00,22,410.75,412.5,410.5,412,221
20170501|2016-12-22 10:30,22,412,412,410.5,410.5,105
20170501|2016-12-22 11:00,22,410.5,410.5,410.25,410.5,84
20170501|2016-12-22 11:30,22,410.5,410.75,410.25,410.25,164
20170501|2016-12-22 12:00,22,410,410.5,409.75,410,185
20170501|2016-12-22 12:30,22,410,410.5,410,410.5,216
20170501|2016-12-22 13:00,22,410.25,410.25,409.5,409.5,363
20170501|2016-12-22 19:00,23,410,410.5,410,410.25,13
20170501|2016-12-22 19:30,23,410.5,410.5,409.75,410.25,10
20170501|2016-12-22 20:00,23,410.25,410.25,410.25,410.25,7
20170501|2016-12-22 21:00,23,410.5,410.5,410.25,410.25,4
20170501|2016-12-22 21:30,23,409.75,409.75,409.75,409.75,1
20170501|2016-12-22 22:00,23,409.5,409.5,409.5,409.5,1
20170501|2016-12-22 23:00,23,409.5,409.5,409.5,409.5,13
20170501|2016-12-22 23:30,23,409.75,409.75,409.75,409.75,4
20170501|2016-12-23 00:00,23,409.75,410.25,409.75,410.25,8
20170501|2016-12-23 00:30,23,410.5,410.5,410.5,410.5,2
20170501|2016-12-23 01:30,23,410,410.5,410,410.25,6
20170501|2016-12-23 02:00,23,410,410,410,410,7
20170501|2016-12-23 02:30,23,409.75,410,409.75,410,33
20170501|2016-12-23 03:00,23,409.5,409.5,409.25,409.25,3
20170501|2016-12-23 03:30,23,409.5,409.5,409.5,409.5,4
20170501|2016-12-23 04:00,23,409.5,409.5,409,409.25,72
20170501|2016-12-23 04:30,23,409,409.25,409,409,22
20170501|2016-12-23 05:00,23,409.25,409.25,409.25,409.25,11
20170501|2016-12-23 06:00,23,409.25,409.25,409.25,409.25,5
20170501|2016-12-23 06:30,23,409.25,409.5,409,409,10
20170501|2016-12-23 07:00,23,409.25,409.75,409.25,409.25,36
20170501|2016-12-23 07:30,23,409.25,409.25,409,409.25,40
20170501|2016-12-23 08:30,23,409,409.75,408.5,408.75,418
20170501|2016-12-23 09:00,23,408.5,409,408.5,408.5,257
20170501|2016-12-23 09:30,23,408.75,409,408.5,408.5,356
20170501|2016-12-23 10:00,23,408.5,408.75,408.5,408.5,344
20170501|2016-12-23 10:30,23,408.5,408.75,408,408,195
20170501|2016-12-23 11:00,23,408,408.25,407.25,407.5,417
20170501|2016-12-23 11:30,23,407.5,407.75,406,407,1035
20170501|2016-12-23 12:00,23,407.25,407.75,406.75,407.75,311
20170501|2016-12-26 19:00,27,409,411.5,407.75,411,56
20170501|2016-12-26 19:30,27,411.5,411.75,411.5,411.75,22
20170501|2016-12-26 20:00,27,411.25,411.25,410.5,410.5,6
20170501|2016-12-26 20:30,27,410.5,410.75,410.25,410.25,5
20170501|2016-12-26 21:00,27,410.5,410.5,410.5,410.5,13
20170501|2016-12-26 22:00,27,410,410,410,410,2
20170501|2016-12-26 22:30,27,410,410,410,410,8
20170501|2016-12-26 23:00,27,409.5,409.75,409.5,409.75,2
20170501|2016-12-27 00:30,27,411,411,411,411,6
20170501|2016-12-27 01:00,27,410.75,411.5,410.75,411.5,2
20170501|2016-12-27 01:30,27,411.5,411.5,411.5,411.5,3
20170501|2016-12-27 02:00,27,412,413,412,412.75,24
20170501|2016-12-27 02:30,27,412.5,412.75,412.5,412.5,8
20170501|2016-12-27 03:00,27,412.5,412.75,412.25,412.25,13
20170501|2016-12-27 03:30,27,412,412.25,412,412,10
20170501|2016-12-27 04:00,27,412,412,412,412,1
20170501|2016-12-27 04:30,27,412,412,412,412,4
20170501|2016-12-27 05:00,27,411.5,411.75,411.5,411.75,5
20170501|2016-12-27 05:30,27,412,412,412,412,3
20170501|2016-12-27 06:00,27,412.25,412.5,412,412,15
20170501|2016-12-27 06:30,27,412,412.25,412,412.25,5
20170501|2016-12-27 07:00,27,412.5,412.75,412.25,412.75,7
20170501|2016-12-27 07:30,27,413,413.5,413,413,23
20170501|2016-12-27 08:30,27,412.75,420,412.5,420,1623
20170501|2016-12-27 09:00,27,420.25,421.5,418.75,420,603
20170501|2016-12-27 09:30,27,420,422.75,420,421.25,728
20170501|2016-12-27 10:00,27,421.25,421.25,419.25,420,453
20170501|2016-12-27 10:30,27,420.25,421.75,420.25,421,513
20170501|2016-12-27 11:00,27,420.75,421.5,420.5,421,143
20170501|2016-12-27 11:30,27,421.5,421.75,421,421.5,166
20170501|2016-12-27 12:00,27,421.5,421.5,421.25,421.5,114
20170501|2016-12-27 12:30,27,421.5,422,420.75,421.75,193
20170501|2016-12-27 13:00,27,421.75,422,420,420,694
20170501|2016-12-27 19:00,28,421.75,421.75,420.75,420.75,3
20170501|2016-12-27 19:30,28,421.5,422,421.5,422,11
20170501|2016-12-27 20:00,28,421.25,421.75,421.25,421.75,23
20170501|2016-12-27 20:30,28,421.25,421.75,421.25,421.75,3
20170501|2016-12-27 21:00,28,422,422.25,422,422,91
20170501|2016-12-27 21:30,28,422.25,422.25,422.25,422.25,79
20170501|2016-12-27 22:00,28,422.25,422.25,422,422,20
20170501|2016-12-27 23:00,28,422,422,422,422,10
20170501|2016-12-27 23:30,28,422,422,422,422,1
20170501|2016-12-28 00:00,28,422.25,422.25,422.25,422.25,1
20170501|2016-12-28 00:30,28,422.25,422.25,422.25,422.25,18
20170501|2016-12-28 01:30,28,422,422.25,422,422,32
20170501|2016-12-28 02:30,28,422.25,422.25,422,422,51
20170501|2016-12-28 03:00,28,422,422,422,422,2
20170501|2016-12-28 03:30,28,420,420.25,419.75,420.25,22
20170501|2016-12-28 04:00,28,420.25,420.25,420.25,420.25,1
20170501|2016-12-28 04:30,28,420.75,420.75,419.5,420,25
20170501|2016-12-28 05:00,28,419.75,419.75,419.75,419.75,2
20170501|2016-12-28 05:30,28,419.5,419.75,419,419,37
20170501|2016-12-28 06:00,28,419.25,419.25,419,419,7
20170501|2016-12-28 06:30,28,419.5,419.5,419.5,419.5,13
20170501|2016-12-28 07:00,28,419,419,417.75,418,72
20170501|2016-12-28 07:30,28,417.5,417.5,416.75,417.5,42
20170501|2016-12-28 08:30,28,418,421.5,418,420,712
20170501|2016-12-28 09:00,28,419.75,420,417.75,417.75,477
20170501|2016-12-28 09:30,28,417.75,418.5,413.25,414.25,830
20170501|2016-12-28 10:00,28,414.5,415.25,413.75,414.75,392
20170501|2016-12-28 10:30,28,414.75,415.75,414.75,414.75,171
20170501|2016-12-28 11:00,28,414.75,415.5,414.75,415.25,115
20170501|2016-12-28 11:30,28,415.25,415.75,415,415.5,138
20170501|2016-12-28 12:00,28,415.5,416.5,415.5,416.25,240
20170501|2016-12-28 12:30,28,416.5,417,416,416.5,98
20170501|2016-12-28 13:00,28,416.5,416.5,414.25,414.5,578
20170501|2016-12-28 19:00,29,415.5,416,415.25,416,21
20170501|2016-12-28 19:30,29,416,416,415.75,415.75,3
20170501|2016-12-28 20:00,29,415.75,416,415.75,416,20
20170501|2016-12-28 21:00,29,415.5,415.5,415.25,415.5,13
20170501|2016-12-28 21:30,29,416,416.5,416,416.5,3
20170501|2016-12-28 22:30,29,417,417,417,417,1
20170501|2016-12-28 23:30,29,416.5,416.5,416.5,416.5,1
20170501|2016-12-29 00:00,29,416.25,416.25,416,416,4
20170501|2016-12-29 01:30,29,416,416,416,416,7
20170501|2016-12-29 02:00,29,415.5,415.5,415.5,415.5,5
20170501|2016-12-29 02:30,29,416,416.25,416,416.25,19
20170501|2016-12-29 03:00,29,416.25,416.25,416.25,416.25,8
20170501|2016-12-29 03:30,29,416,416.25,416,416.25,15
20170501|2016-12-29 04:00,29,416.5,416.5,416.5,416.5,10
20170501|2016-12-29 04:30,29,416.5,417,416.5,417,22
20170501|2016-12-29 05:00,29,416.75,417,416.75,417,3
20170501|2016-12-29 05:30,29,417.25,417.25,417.25,417.25,2
20170501|2016-12-29 06:00,29,417.5,417.5,417.5,417.5,2
20170501|2016-12-29 06:30,29,417.5,417.5,417.25,417.25,22
20170501|2016-12-29 07:00,29,417,417.5,416.75,417.25,40
20170501|2016-12-29 07:30,29,417.25,417.5,417.25,417.5,7
20170501|2016-12-29 08:30,29,417.5,418,416.25,416.5,484
20170501|2016-12-29 09:00,29,416.5,419.25,416.25,419.25,469
20170501|2016-12-29 09:30,29,419.25,419.5,417.75,417.75,402
20170501|2016-12-29 10:00,29,417.75,418.5,417.5,417.75,208
20170501|2016-12-29 10:30,29,417.75,418.75,416.5,418.75,297
20170501|2016-12-29 11:00,29,419,419.5,418.5,419,329
20170501|2016-12-29 11:30,29,419,419,418.75,419,139
20170501|2016-12-29 12:00,29,419,419.25,418.25,418.5,144
20170501|2016-12-29 12:30,29,418.5,419,418.25,418.5,183
20170501|2016-12-29 13:00,29,418.75,418.75,417.5,418,385
20170501|2016-12-29 19:00,30,417,419.5,417,419,17
20170501|2016-12-29 20:00,30,418.25,418.5,418,418.5,81
20170501|2016-12-29 20:30,30,418.5,418.5,418.5,418.5,7
20170501|2016-12-29 21:00,30,418.5,418.5,418.5,418.5,2
20170501|2016-12-29 22:00,30,418.25,418.25,418,418,9
20170501|2016-12-29 22:30,30,418,418,418,418,4
20170501|2016-12-29 23:00,30,418,418,418,418,8
20170501|2016-12-30 01:30,30,418,418,418,418,6
20170501|2016-12-30 02:00,30,418,418.75,418,418.5,25
20170501|2016-12-30 02:30,30,418.75,419.5,418.75,419.5,60
20170501|2016-12-30 03:00,30,419.25,419.25,419.25,419.25,9
20170501|2016-12-30 03:30,30,419.75,420.25,419.5,420.25,43
20170501|2016-12-30 04:00,30,420,420.25,419,419,87
20170501|2016-12-30 04:30,30,419.25,419.5,419,419,75
20170501|2016-12-30 05:00,30,419,419,419,419,8
20170501|2016-12-30 05:30,30,419.25,419.25,419,419,9
20170501|2016-12-30 06:00,30,419,419,419,419,3
20170501|2016-12-30 07:00,30,418.75,419,418.25,419,20
20170501|2016-12-30 07:30,30,418.75,419,418.5,419,63
20170501|2016-12-30 08:30,30,418.5,421.75,418.25,421.5,370
20170501|2016-12-30 09:00,30,421,421.25,420.5,421,220
20170501|2016-12-30 09:30,30,421.25,421.75,420.75,421.25,179
20170501|2016-12-30 10:00,30,421.5,421.5,421,421.25,146
20170501|2016-12-30 10:30,30,421,421.5,421,421.25,140
20170501|2016-12-30 11:00,30,421.25,421.25,420,420.25,145
20170501|2016-12-30 11:30,30,420,420.25,419.5,420.25,238
20170501|2016-12-30 12:00,30,420.25,420.25,419.25,419.25,138
20170501|2016-12-30 12:30,30,418.75,420,418.25,419.75,302
20170501|2016-12-30 13:00,30,419.75,421.25,417,421,834
20170501|2017-01-02 19:00,3,421,421.5,421,421.25,19
20170501|2017-01-02 19:30,3,420,420.25,419,420,30
20170501|2017-01-02 20:00,3,420,420,420,420,1
20170501|2017-01-02 20:30,3,420,420,420,420,1
20170501|2017-01-02 21:00,3,420.5,420.5,420.5,420.5,5
20170501|2017-01-02 21:30,3,420.75,421.25,420.75,421.25,11
20170501|2017-01-02 22:30,3,420.75,420.75,420.75,420.75,16
20170501|2017-01-02 23:00,3,420.75,420.75,420.75,420.75,17
20170501|2017-01-02 23:30,3,420.5,420.5,420.5,420.5,1
20170501|2017-01-03 00:00,3,420.25,420.25,420.25,420.25,2
20170501|2017-01-03 00:30,3,420,420,420,420,1
20170501|2017-01-03 01:00,3,420,420,419.75,420,38
20170501|2017-01-03 01:30,3,420.25,421,420,421,34
20170501|2017-01-03 02:00,3,421.5,421.75,421.5,421.75,10
20170501|2017-01-03 02:30,3,421.75,421.75,421.5,421.5,6
20170501|2017-01-03 03:00,3,421.5,421.75,421.5,421.75,30
20170501|2017-01-03 03:30,3,421.75,422,421.5,421.5,52
20170501|2017-01-03 04:00,3,421.5,421.5,421,421,7
20170501|2017-01-03 05:00,3,420.75,420.75,420,420,17
20170501|2017-01-03 05:30,3,420.25,420.25,420,420,5
20170501|2017-01-03 06:00,3,420,420,420,420,31
20170501|2017-01-03 06:30,3,419.75,420.25,419.5,420.25,30
20170501|2017-01-03 07:00,3,420.25,422,420.25,421.5,191
20170501|2017-01-03 07:30,3,421.5,421.5,421,421.25,51
20170501|2017-01-03 08:30,3,421.25,423,420,422.75,1539
20170501|2017-01-03 09:00,3,422.75,423,421.5,421.75,462
20170501|2017-01-03 09:30,3,422,424,421.75,423.25,1402
20170501|2017-01-03 10:00,3,423,425.25,422.5,424,536
20170501|2017-01-03 10:30,3,423.75,425,423.5,424,297
20170501|2017-01-03 11:00,3,423.75,423.75,421.25,422.25,538
20170501|2017-01-03 11:30,3,422,422.75,420.5,420.5,428
20170501|2017-01-03 12:00,3,420.75,421.5,420.25,420.5,448
20170501|2017-01-03 12:30,3,420.5,420.75,419,419.25,704
20170501|2017-01-03 13:00,3,419.25,419.5,417.5,418.5,1314
20170501|2017-01-03 19:00,4,418,418.75,417.5,418.5,67
20170501|2017-01-03 19:30,4,418.75,418.75,418.5,418.75,9
20170501|2017-01-03 20:00,4,418.25,418.75,418,418.75,19
20170501|2017-01-03 20:30,4,419,419,418.75,419,50
20170501|2017-01-03 21:00,4,419,419.25,419,419.25,64
20170501|2017-01-03 21:30,4,419.25,419.25,418.25,418.25,115
20170501|2017-01-03 22:00,4,418.25,418.5,418.25,418.5,10
20170501|2017-01-03 22:30,4,418.5,418.5,418.5,418.5,3
20170501|2017-01-03 23:00,4,418.75,418.75,418.75,418.75,5
20170501|2017-01-03 23:30,4,419.25,419.25,419.25,419.25,1
20170501|2017-01-04 00:00,4,419.5,419.5,419.5,419.5,5
20170501|2017-01-04 01:00,4,419.5,419.5,418.75,418.75,17
20170501|2017-01-04 02:00,4,418.75,418.75,418.5,418.5,14
20170501|2017-01-04 02:30,4,418.25,418.5,418,418,9
20170501|2017-01-04 03:00,4,418.25,418.5,418.25,418.5,11
20170501|2017-01-04 03:30,4,418.75,418.75,418.75,418.75,10
20170501|2017-01-04 04:00,4,418,418,417,417,11
20170501|2017-01-04 04:30,4,416.75,417.5,416.75,417.5,39
20170501|2017-01-04 05:00,4,417.25,417.25,416.75,416.75,14
20170501|2017-01-04 05:30,4,416.75,416.75,416.75,416.75,3
20170501|2017-01-04 06:00,4,416.75,416.75,416.25,416.5,26
20170501|2017-01-04 06:30,4,417.5,418.25,417.5,418,22
20170501|2017-01-04 07:00,4,418,418.5,418,418.5,11
20170501|2017-01-04 07:30,4,418.25,418.5,418.25,418.25,20
20170501|2017-01-04 08:30,4,418.25,421,417.5,421,1263
20170501|2017-01-04 09:00,4,421,422,420.5,420.75,505
20170501|2017-01-04 09:30,4,420.75,422.25,420.75,421,453
20170501|2017-01-04 10:00,4,421.25,422,421.25,422,244
20170501|2017-01-04 10:30,4,422,422.5,421.75,422.25,192
20170501|2017-01-04 11:00,4,422.25,423.75,422.25,422.75,386
20170501|2017-01-04 11:30,4,422.75,422.75,422,422.25,180
20170501|2017-01-04 12:00,4,422.25,423.5,422.25,423.5,178
20170501|2017-01-04 12:30,4,423.5,427,423.5,427,971
20170501|2017-01-04 13:00,4,427,429.5,426.75,428.25,1319
20170501|2017-01-04 19:00,5,429,429.5,428.75,429,34
20170501|2017-01-04 19:30,5,428.75,428.75,428.5,428.5,15
20170501|2017-01-04 20:00,5,428.75,429.25,428.75,429.25,9
20170501|2017-01-04 20:30,5,429.5,429.5,429.25,429.5,38
20170501|2017-01-04 21:00,5,429.5,429.5,429.5,429.5,5
20170501|2017-01-04 21:30,5,430,430,429.75,429.75,7
20170501|2017-01-04 22:00,5,430,430.25,430,430,170
20170501|2017-01-04 22:30,5,430.25,430.25,430.25,430.25,3
20170501|2017-01-04 23:00,5,430,430.25,430,430.25,32
20170501|2017-01-04 23:30,5,430,430,429.75,430,11
20170501|2017-01-05 00:00,5,430,430,430,430,4
20170501|2017-01-05 00:30,5,429.25,429.25,429.25,429.25,5
20170501|2017-01-05 01:00,5,429,429,428.75,428.75,4
20170501|2017-01-05 01:30,5,429,429.25,429,429.25,5
20170501|2017-01-05 02:00,5,429.25,429.25,429.25,429.25,10
20170501|2017-01-05 02:30,5,429.25,429.25,428.25,428.25,132
20170501|2017-01-05 03:00,5,428,428,427.75,427.75,7
20170501|2017-01-05 03:30,5,428,428.25,428,428,9
20170501|2017-01-05 04:00,5,428,428,427.25,427.5,30
20170501|2017-01-05 04:30,5,427.5,427.75,427.25,427.75,25
20170501|2017-01-05 05:00,5,427.5,427.5,427.5,427.5,1
20170501|2017-01-05 05:30,5,427.5,428.75,427.5,428.75,24
20170501|2017-01-05 06:00,5,428.75,429,428.75,428.75,42
20170501|2017-01-05 06:30,5,429,429,428.75,429,13
20170501|2017-01-05 07:00,5,429,429.25,428.5,428.75,38
20170501|2017-01-05 07:30,5,428.75,429,428.75,428.75,5
20170501|2017-01-05 08:30,5,429.5,433.5,429,431.75,2569
20170501|2017-01-05 09:00,5,431.75,433.25,431.75,433.25,585
20170501|2017-01-05 09:30,5,433,435,433,433.5,1012
20170501|2017-01-05 10:00,5,433.75,435.25,433.25,434.25,545
20170501|2017-01-05 10:30,5,434.5,435.25,434,434.25,151
20170501|2017-01-05 11:00,5,434.25,436.5,434,436.25,505
20170501|2017-01-05 11:30,5,436,436.75,434.5,435,818
20170501|2017-01-05 12:00,5,435,435.25,434,435.25,465
20170501|2017-01-05 12:30,5,435.5,436.75,435.25,436.75,294
20170501|2017-01-05 13:00,5,436.5,437,435.5,435.75,1098
20170501|2017-01-05 19:00,6,436,437.5,435.75,437.5,48
20170501|2017-01-05 19:30,6,437.5,437.5,437,437.5,8
20170501|2017-01-05 20:00,6,437.75,437.75,437.5,437.75,22
20170501|2017-01-05 20:30,6,437.5,437.75,437.25,437.75,76
20170501|2017-01-05 21:00,6,437.25,437.5,437.25,437.5,26
20170501|2017-01-05 21:30,6,437.25,437.75,437,437.75,60
20170501|2017-01-05 22:00,6,437.75,437.75,437.75,437.75,20
20170501|2017-01-05 22:30,6,438,438,437.75,437.75,14
20170501|2017-01-05 23:00,6,437.75,437.75,437.5,437.75,12
20170501|2017-01-05 23:30,6,437.75,438,437,437,32
20170501|2017-01-06 00:00,6,437.25,437.25,436.75,436.75,24
20170501|2017-01-06 00:30,6,437,437,436.5,437,75
20170501|2017-01-06 01:00,6,436.5,437,436.25,436.5,51
20170501|2017-01-06 01:30,6,436.5,436.5,436.5,436.5,1
20170501|2017-01-06 02:00,6,436.5,436.75,436.5,436.75,12
20170501|2017-01-06 02:30,6,436.5,437,436.5,437,106
20170501|2017-01-06 03:00,6,437.5,438,437.25,437.5,32
20170501|2017-01-06 03:30,6,437.25,437.5,437.25,437.25,12
20170501|2017-01-06 04:00,6,437.5,437.75,437.5,437.5,45
20170501|2017-01-06 04:30,6,438,438,437.75,437.75,20
20170501|2017-01-06 05:00,6,437.75,438,437.25,437.75,56
20170501|2017-01-06 05:30,6,437.75,437.75,437,437.5,57
20170501|2017-01-06 06:00,6,437.25,437.75,437,437.25,52
20170501|2017-01-06 06:30,6,437.5,437.75,437.5,437.5,16
20170501|2017-01-06 07:00,6,437.75,438.5,437.75,438.5,175
20170501|2017-01-06 07:30,6,437.5,437.5,435,435,99
20170501|2017-01-06 08:30,6,434.5,437,434,435.5,1029
20170501|2017-01-06 09:00,6,435.5,436.5,435,436,345
20170501|2017-01-06 09:30,6,436.5,437.75,435.75,436.75,512
20170501|2017-01-06 10:00,6,436.75,437.25,436.25,437.25,235
20170501|2017-01-06 10:30,6,437.25,438.5,437,437.5,286
20170501|2017-01-06 11:00,6,437,437.25,436,436.5,496
20170501|2017-01-06 11:30,6,436.5,436.75,435,435.5,606
20170501|2017-01-06 12:00,6,435.25,437,434,434.25,958
20170501|2017-01-06 12:30,6,434.5,435.25,434,434.75,269
20170501|2017-01-06 13:00,6,434.75,435,433.25,434.75,740
20170501|2017-01-08 19:00,9,436.25,436.75,435.5,436.75,31
20170501|2017-01-08 19:30,9,436.5,437.75,436.5,437.75,69
20170501|2017-01-08 20:00,9,437.75,437.75,437.5,437.5,11
20170501|2017-01-08 20:30,9,437.5,438,437.5,438,37
20170501|2017-01-08 21:00,9,438,438.25,437.75,438.25,22
20170501|2017-01-08 21:30,9,438,438,437.5,437.75,25
20170501|2017-01-08 22:00,9,437.75,438,437.75,438,4
20170501|2017-01-08 22:30,9,438,438.25,438,438.25,10
20170501|2017-01-08 23:00,9,438,438,438,438,1
20170501|2017-01-08 23:30,9,438,438.25,437.25,437.5,98
20170501|2017-01-09 00:00,9,437.75,437.75,437.75,437.75,6
20170501|2017-01-09 00:30,9,437.5,437.75,437.5,437.75,24
20170501|2017-01-09 01:00,9,437.5,437.5,437,437,27
20170501|2017-01-09 01:30,9,437,437,436.5,437,59
20170501|2017-01-09 02:00,9,436.5,436.75,436.5,436.75,11
20170501|2017-01-09 02:30,9,437,437.25,436.75,437.25,66
20170501|2017-01-09 03:00,9,437,437.5,437,437.25,58
20170501|2017-01-09 03:30,9,437.25,437.5,437,437.25,64
20170501|2017-01-09 04:00,9,437.25,438.25,437.25,438.25,67
20170501|2017-01-09 04:30,9,438.5,438.5,438.25,438.25,18
20170501|2017-01-09 05:00,9,438,439.25,438,438.75,155
20170501|2017-01-09 05:30,9,439,439.75,439,439.5,49
20170501|2017-01-09 06:00,9,439.5,439.75,438.5,438.75,135
20170501|2017-01-09 06:30,9,439,439,438.25,438.5,110
20170501|2017-01-09 07:00,9,438.25,438.75,437.5,438,362
20170501|2017-01-09 07:30,9,438,438.25,437.75,438,12
20170501|2017-01-09 08:30,9,438.25,438.75,434.75,435.5,1327
20170501|2017-01-09 09:00,9,435.5,435.75,432.75,434,653
20170501|2017-01-09 09:30,9,434.25,437,434.25,435,424
20170501|2017-01-09 10:00,9,435,435.75,434,434.75,362
20170501|2017-01-09 10:30,9,434.75,435.75,434,435.75,447
20170501|2017-01-09 11:00,9,435.75,437,435.75,436.25,203
20170501|2017-01-09 11:30,9,436.25,439.75,436.25,438.75,509
20170501|2017-01-09 12:00,9,439,439.25,438,438.75,186
20170501|2017-01-09 12:30,9,438.75,440.25,438,439.5,709
20170501|2017-01-09 13:00,9,439.75,441,438.75,439.75,1377
20170501|2017-01-09 19:00,10,440,440,439,439.75,60
20170501|2017-01-09 19:30,10,439.75,439.75,439.25,439.5,31
20170501|2017-01-09 20:00,10,439.5,440,439.5,440,56
20170501|2017-01-09 20:30,10,440,440.25,439.75,440,30
20170501|2017-01-09 21:00,10,439.5,440,439.5,440,98
20170501|2017-01-09 21:30,10,440,440,439.5,440,57
20170501|2017-01-09 22:00,10,440,440.25,440,440,67
20170501|2017-01-09 22:30,10,440,440,440,440,17
20170501|2017-01-09 23:00,10,439.75,440,439.75,440,3
20170501|2017-01-09 23:30,10,439.75,439.75,439.5,439.5,7
20170501|2017-01-10 00:00,10,439.75,439.75,439.5,439.5,7
20170501|2017-01-10 00:30,10,439.5,440.25,439.5,440.25,33
20170501|2017-01-10 01:30,10,439.5,440,439.5,439.75,37
20170501|2017-01-10 02:00,10,439.5,439.5,439.25,439.25,36
20170501|2017-01-10 02:30,10,439.25,439.25,439.25,439.25,15
20170501|2017-01-10 03:00,10,439.25,439.5,439.25,439.25,25
20170501|2017-01-10 03:30,10,439.25,439.25,439,439,10
20170501|2017-01-10 04:00,10,438.75,439,438.75,439,16
20170501|2017-01-10 04:30,10,439,439,438.5,438.5,7
20170501|2017-01-10 05:00,10,438.75,438.75,437.5,437.5,19
20170501|2017-01-10 05:30,10,437.5,438,437.5,437.75,23
20170501|2017-01-10 06:00,10,436.75,436.75,436.25,436.5,28
20170501|2017-01-10 06:30,10,436.5,436.5,436.25,436.25,12
20170501|2017-01-10 07:00,10,436.5,437.25,436,437.25,66
20170501|2017-01-10 07:30,10,437,437.25,436.75,437,84
20170501|2017-01-10 08:30,10,438,439.5,437.25,438.25,914
20170501|2017-01-10 09:00,10,438.5,438.5,437,438,500
20170501|2017-01-10 09:30,10,438.25,439,437.75,437.75,340
20170501|2017-01-10 10:00,10,437.75,438.75,437.5,438.75,280
20170501|2017-01-10 10:30,10,438.5,438.75,437.5,438,299
20170501|2017-01-10 11:00,10,438.25,438.5,437.75,438.25,262
20170501|2017-01-10 11:30,10,438.25,439.5,438,438.25,366
20170501|2017-01-10 12:00,10,438.25,438.75,437.75,438.75,204
20170501|2017-01-10 12:30,10,438.75,439.5,438.75,439.25,251
20170501|2017-01-10 13:00,10,439.25,440.25,438.5,439,1262
20170501|2017-01-10 19:00,11,439,439.25,437.25,437.25,34
20170501|2017-01-10 19:30,11,437.5,437.5,437,437.5,43
20170501|2017-01-10 20:00,11,437.5,437.75,437.5,437.5,9
20170501|2017-01-10 20:30,11,437.75,437.75,437.5,437.5,5
20170501|2017-01-10 21:00,11,438.25,439,438.25,439,5
20170501|2017-01-10 22:30,11,438.5,438.5,438.5,438.5,3
20170501|2017-01-11 00:00,11,438.25,438.25,438.25,438.25,1
20170501|2017-01-11 00:30,11,438.25,438.25,438.25,438.25,1
20170501|2017-01-11 01:00,11,438,438,437.75,437.75,15
20170501|2017-01-11 01:30,11,437.75,437.75,437.5,437.5,15
20170501|2017-01-11 02:00,11,437.75,438,437.75,438,30
20170501|2017-01-11 02:30,11,437.75,437.75,437.75,437.75,27
20170501|2017-01-11 03:00,11,437.75,438,437.75,438,3
20170501|2017-01-11 03:30,11,437.5,437.5,437.5,437.5,12
20170501|2017-01-11 04:00,11,437.75,437.75,437.5,437.75,22
20170501|2017-01-11 04:30,11,437.75,437.75,437.5,437.5,27
20170501|2017-01-11 05:00,11,437.5,437.5,436.75,436.75,126
20170501|2017-01-11 05:30,11,436.75,437,436.75,436.75,20
20170501|2017-01-11 06:00,11,436.75,436.75,436.25,436.25,36
20170501|2017-01-11 06:30,11,436.5,436.5,436.25,436.5,13
20170501|2017-01-11 07:00,11,436.25,436.5,434.5,434.5,134
20170501|2017-01-11 07:30,11,434.75,435.5,434.75,435.5,72
20170501|2017-01-11 08:30,11,435,436,428.75,430.25,2121
20170501|2017-01-11 09:00,11,430.25,430.25,426,426,879
20170501|2017-01-11 09:30,11,426,427,425.25,427,1143
20170501|2017-01-11 10:00,11,427,428,426.75,427.5,705
20170501|2017-01-11 10:30,11,427.5,427.75,426.5,427.5,675
20170501|2017-01-11 11:00,11,427.25,428.75,427,427.5,386
20170501|2017-01-11 11:30,11,427.25,429.25,427.25,429,508
20170501|2017-01-11 12:00,11,429.25,430.25,429,430,710
20170501|2017-01-11 12:30,11,430.25,434.25,430,433,1078
20170501|2017-01-11 13:00,11,433.25,434.5,431,431.25,2045
20170501|2017-01-11 19:00,12,432.25,433.25,432.25,432.5,52
20170501|2017-01-11 19:30,12,433.25,433.25,433.25,433.25,4
20170501|2017-01-11 20:00,12,433,433,430.75,431.75,82
20170501|2017-01-11 20:30,12,431.5,431.5,431.5,431.5,11
20170501|2017-01-11 21:00,12,431.5,431.75,431.5,431.75,19
20170501|2017-01-11 21:30,12,431.5,431.5,431,431,3
20170501|2017-01-11 22:00,12,431,431,430.25,430.5,13
20170501|2017-01-11 23:00,12,430.5,430.5,430.5,430.5,1
20170501|2017-01-11 23:30,12,430.75,430.75,430.75,430.75,17
20170501|2017-01-12 00:00,12,430.75,430.75,430.5,430.5,7
20170501|2017-01-12 00:30,12,430.5,430.75,430.5,430.5,54
20170501|2017-01-12 01:00,12,430.25,430.25,430,430,6
20170501|2017-01-12 01:30,12,430.5,430.5,430.5,430.5,10
20170501|2017-01-12 02:00,12,430.25,430.25,430.25,430.25,13
20170501|2017-01-12 02:30,12,430.25,430.25,430,430,40
20170501|2017-01-12 03:00,12,430,430,429.75,430,16
20170501|2017-01-12 03:30,12,430,430.25,429.25,429.5,92
20170501|2017-01-12 04:00,12,429.25,429.25,427.75,428.25,80
20170501|2017-01-12 04:30,12,429.25,429.25,429.25,429.25,2
20170501|2017-01-12 05:00,12,429.25,431.25,429.25,430.5,87
20170501|2017-01-12 05:30,12,430.25,430.25,429.75,429.75,19
20170501|2017-01-12 06:00,12,430,430.25,430,430.25,9
20170501|2017-01-12 06:30,12,430.25,430.75,429.75,430.25,199
20170501|2017-01-12 07:00,12,430.25,432,430,431.5,239
20170501|2017-01-12 07:30,12,431.5,431.75,431.25,431.5,102
20170501|2017-01-12 08:30,12,432.25,433.25,430.75,432,776
20170501|2017-01-12 09:00,12,431.75,436.5,431.75,435.5,1145
20170501|2017-01-12 09:30,12,435.5,435.5,432,432.5,410
20170501|2017-01-12 10:00,12,432.5,434.75,432.5,433.75,322
20170501|2017-01-12 10:30,12,434,435.25,431.5,433.5,477
20170501|2017-01-12 11:00,12,433.75,445,433,437.75,4203
20170501|2017-01-12 11:30,12,437.75,438.75,435,435.75,911
20170501|2017-01-12 12:00,12,436,436.5,433,435.5,867
20170501|2017-01-12 12:30,12,435.25,437,435,436.25,360
20170501|2017-01-12 13:00,12,436.5,440,436.25,439,1069
20170501|2017-01-12 19:00,13,439,439.25,438.5,439,70
20170501|2017-01-12 19:30,13,439,439.25,439,439,33
20170501|2017-01-12 20:00,13,438.75,439.25,438.75,439,113
20170501|2017-01-12 20:30,13,438.75,439,438.5,439,10
20170501|2017-01-12 21:00,13,439,439,439,439,1
20170501|2017-01-12 21:30,13,439,439,439,439,5
20170501|2017-01-12 22:00,13,438.75,438.75,438.5,438.5,8
20170501|2017-01-12 22:30,13,438.5,438.5,438,438.25,29
20170501|2017-01-12 23:00,13,438.5,438.5,437.75,438,29
20170501|2017-01-12 23:30,13,437.75,437.75,437,437.25,47
20170501|2017-01-13 00:00,13,437.25,437.5,437.25,437.25,18
20170501|2017-01-13 00:30,13,437.25,437.5,437.25,437.5,34
20170501|2017-01-13 01:00,13,437.5,437.75,437.5,437.75,16
20170501|2017-01-13 01:30,13,438,438.25,438,438.25,8
20170501|2017-01-13 02:00,13,438.5,438.75,438,438,42
20170501|2017-01-13 02:30,13,438.5,438.5,438.25,438.25,7
20170501|2017-01-13 03:00,13,438.5,438.75,438.5,438.75,36
20170501|2017-01-13 03:30,13,439,439,438.5,438.5,85
20170501|2017-01-13 04:00,13,438.75,439.25,438.75,439,161
20170501|2017-01-13 04:30,13,439.25,439.25,439,439,113
20170501|2017-01-13 05:00,13,439,439,438.75,438.75,63
20170501|2017-01-13 05:30,13,438.75,439,438.25,438.25,18
20170501|2017-01-13 06:00,13,438.25,438.5,438.25,438.5,8
20170501|2017-01-13 06:30,13,438.25,438.5,438.25,438.25,26
20170501|2017-01-13 07:00,13,438.25,438.5,437.5,437.75,76
20170501|2017-01-13 07:30,13,437.75,437.75,437.25,437.75,42
20170501|2017-01-13 08:30,13,438.5,439.25,433.25,433.75,1847
20170501|2017-01-13 09:00,13,433.75,435,433.5,434.25,525
20170501|2017-01-13 09:30,13,434.25,434.5,432.75,433.25,565
20170501|2017-01-13 10:00,13,433.25,438.25,433.25,437.5,572
20170501|2017-01-13 10:30,13,437.5,438.5,435.75,437,765
20170501|2017-01-13 11:00,13,437,438,436.25,437.5,375
20170501|2017-01-13 11:30,13,437.75,438.5,437.25,438,412
20170501|2017-01-13 12:00,13,437.75,438.25,437.25,438,332
20170501|2017-01-13 12:30,13,438,438.5,437,437.5,189
20170501|2017-01-13 13:00,13,437.25,440.5,436.75,440,1101
20170501|2017-01-16 19:00,17,440,440,437.5,439,239
20170501|2017-01-16 19:30,17,439,439.5,439,439,42
20170501|2017-01-16 20:00,17,439.25,439.5,439.25,439.5,27
20170501|2017-01-16 20:30,17,439.25,439.5,439,439.5,26
20170501|2017-01-16 21:00,17,439.5,440,439.5,440,7
20170501|2017-01-16 21:30,17,440,440.75,440,440.5,38
20170501|2017-01-16 22:00,17,440.5,441,440.5,440.75,12
20170501|2017-01-16 22:30,17,440.75,441,440.25,440.25,37
20170501|2017-01-16 23:00,17,440.25,440.25,440,440,12
20170501|2017-01-16 23:30,17,440,440,439.75,439.75,41
20170501|2017-01-17 00:00,17,440,440,439.5,439.5,42
20170501|2017-01-17 00:30,17,440,440.5,440,440.5,14
20170501|2017-01-17 01:00,17,440.5,440.75,440.5,440.75,4
20170501|2017-01-17 01:30,17,441,441.5,440.75,441.5,88
20170501|2017-01-17 02:00,17,441.5,441.5,440.25,440.5,138
20170501|2017-01-17 02:30,17,440.5,440.5,440,440,127
20170501|2017-01-17 03:00,17,440.25,440.25,439.75,439.75,17
20170501|2017-01-17 03:30,17,440.25,441,440.25,441,60
20170501|2017-01-17 04:00,17,440.75,440.75,439.75,440,73
20170501|2017-01-17 04:30,17,439.75,440.5,439.5,440.5,200
20170501|2017-01-17 05:00,17,440.75,441.5,440.75,441.5,57
20170501|2017-01-17 05:30,17,441.5,441.75,441.25,441.75,81
20170501|2017-01-17 06:00,17,441.5,442.25,441.5,442,538
20170501|2017-01-17 06:30,17,442.25,442.75,442.25,442.75,196
20170501|2017-01-17 07:00,17,442.75,445.5,442.5,444.75,662
20170501|2017-01-17 07:30,17,445,445.5,444.75,445.25,267
20170501|2017-01-17 08:30,17,445.5,450.25,445.5,450.25,3596
20170501|2017-01-17 09:00,17,450.25,451.25,446.5,449.25,2177
20170501|2017-01-17 09:30,17,449.5,450.5,448.75,448.75,791
20170501|2017-01-17 10:00,17,449.25,449.25,445.75,447.5,1069
20170501|2017-01-17 10:30,17,447.75,448.75,447.5,448.25,310
20170501|2017-01-17 11:00,17,448.25,449,447.25,448.75,436
20170501|2017-01-17 11:30,17,448.75,449.25,447.75,447.75,466
20170501|2017-01-17 12:00,17,447.75,448,446.75,447.25,276
20170501|2017-01-17 12:30,17,447.5,448.25,446.75,447,447
20170501|2017-01-17 13:00,17,447.25,449,445.75,448.75,1137
20170501|2017-01-17 19:00,18,447.75,447.75,447.25,447.75,157
20170501|2017-01-17 19:30,18,447.75,448,447.5,448,34
20170501|2017-01-17 20:00,18,448,448.25,448,448,22
20170501|2017-01-17 20:30,18,448,448.25,448,448,40
20170501|2017-01-17 21:00,18,448,448.25,447.75,448,75
20170501|2017-01-17 21:30,18,448,448,448,448,36
20170501|2017-01-17 22:00,18,448.25,448.25,448,448.25,34
20170501|2017-01-17 22:30,18,448,448.25,448,448.25,16
20170501|2017-01-17 23:00,18,448.25,448.25,448,448,15
20170501|2017-01-17 23:30,18,448,448.5,448,448.25,63
20170501|2017-01-18 00:00,18,448.25,448.5,448.25,448.5,7
20170501|2017-01-18 00:30,18,448.5,448.5,447.75,447.75,95
20170501|2017-01-18 01:00,18,447.75,447.75,447.5,447.75,158
20170501|2017-01-18 01:30,18,447.75,447.75,447.25,447.25,4
20170501|2017-01-18 02:00,18,447.25,447.75,447.25,447.75,25
20170501|2017-01-18 02:30,18,447.5,447.5,447.5,447.5,5
20170501|2017-01-18 03:00,18,447.5,447.5,447.5,447.5,3
20170501|2017-01-18 03:30,18,447.25,447.5,447.25,447.5,9
20170501|2017-01-18 04:00,18,447.5,448.25,447.5,448.25,59
20170501|2017-01-18 04:30,18,448.25,448.5,447.75,448,205
20170501|2017-01-18 05:00,18,448,448.5,447.5,448.25,193
20170501|2017-01-18 05:30,18,448.25,448.25,448,448.25,75
20170501|2017-01-18 06:00,18,448.25,448.75,448.25,448.25,127
20170501|2017-01-18 06:30,18,448.25,448.25,447.75,447.75,6
20170501|2017-01-18 07:00,18,447.75,447.75,446.25,447,265
20170501|2017-01-18 07:30,18,447.25,448,447,448,83
20170501|2017-01-18 08:30,18,447.75,448.75,444.75,445,1487
20170501|2017-01-18 09:00,18,445.25,447.75,444.75,446.75,1283
20170501|2017-01-18 09:30,18,446.25,446.5,443.25,443.75,1113
20170501|2017-01-18 10:00,18,444.25,446.25,444,445,601
20170501|2017-01-18 10:30,18,445.25,446.75,445.25,445.5,239
20170501|2017-01-18 11:00,18,445.75,446.25,444.75,445.5,387
20170501|2017-01-18 11:30,18,445.5,447.25,445.5,446.75,394
20170501|2017-01-18 12:00,18,446.75,448.75,446.5,447.75,513
20170501|2017-01-18 12:30,18,447.5,447.75,446.75,447,138
20170501|2017-01-18 13:00,18,446.75,447.25,444.5,444.5,498
20170501|2017-01-18 19:00,19,445,445.5,443.75,444.25,255
20170501|2017-01-18 19:30,19,444.5,444.5,443.75,443.75,83
20170501|2017-01-18 20:00,19,444,444,443.75,443.75,25
20170501|2017-01-18 20:30,19,443.75,443.75,443.25,443.25,130
20170501|2017-01-18 21:00,19,443.5,443.5,443,443.25,95
20170501|2017-01-18 21:30,19,443.25,444,443.25,443.25,161
20170501|2017-01-18 22:00,19,443.25,443.5,443,443.25,27
20170501|2017-01-18 22:30,19,443.5,443.75,443.5,443.75,30
20170501|2017-01-18 23:00,19,443.5,444.25,443.5,444.25,20
20170501|2017-01-18 23:30,19,444,444.25,443.75,443.75,81
20170501|2017-01-19 00:00,19,444,444,443.75,443.75,33
20170501|2017-01-19 00:30,19,443.75,444,443.75,444,24
20170501|2017-01-19 01:00,19,444,444,443.25,443.5,61
20170501|2017-01-19 01:30,19,443,443.5,443,443.5,13
20170501|2017-01-19 02:00,19,443,443.75,443,443.75,92
20170501|2017-01-19 02:30,19,443.5,443.5,443,443.25,41
20170501|2017-01-19 03:00,19,443.5,443.75,443.5,443.5,83
20170501|2017-01-19 04:00,19,443.5,443.5,443,443,31
20170501|2017-01-19 04:30,19,443.5,444,443,444,61
20170501|2017-01-19 05:00,19,443.5,443.75,443.5,443.75,24
20170501|2017-01-19 05:30,19,443.75,444.25,443.75,444.25,121
20170501|2017-01-19 06:00,19,444.25,444.75,444,444.5,129
20170501|2017-01-19 06:30,19,444.25,444.25,443.25,443.25,67
20170501|2017-01-19 07:00,19,443.25,443.5,441.5,441.75,273
20170501|2017-01-19 07:30,19,441.75,442,440.75,440.75,67
20170501|2017-01-19 08:30,19,441.5,441.5,437.75,440.5,1460
20170501|2017-01-19 09:00,19,440,442.25,440,441.25,570
20170501|2017-01-19 09:30,19,441.25,442.5,440.5,441,385
20170501|2017-01-19 10:00,19,441,441.75,440.75,441.25,293
20170501|2017-01-19 10:30,19,441.25,442.25,441,441,291
20170501|2017-01-19 11:00,19,441,442.25,440.75,441.25,404
20170501|2017-01-19 11:30,19,441.25,441.25,440.25,440.5,323
20170501|2017-01-19 12:00,19,440.5,440.5,440,440.25,272
20170501|2017-01-19 12:30,19,440.25,441.5,439.75,440.75,512
20170501|2017-01-19 13:00,19,441,441,438.5,438.5,734
20170501|2017-01-19 19:00,20,439,439,438,438.25,141
20170501|2017-01-19 19:30,20,438.75,438.75,438.25,438.5,21
20170501|2017-01-19 20:00,20,438.25,438.5,438,438.25,104
20170501|2017-01-19 20:30,20,438,438.25,437.75,437.75,13
20170501|2017-01-19 21:30,20,438,438,438,438,2
20170501|2017-01-19 22:00,20,437.5,437.75,437.5,437.5,75
20170501|2017-01-19 22:30,20,437.5,437.5,437.25,437.5,9
20170501|2017-01-19 23:00,20,437.75,437.75,437.75,437.75,1
20170501|2017-01-19 23:30,20,437.5,438.25,437.5,438.25,6
20170501|2017-01-20 00:00,20,438.75,439.25,438.75,439.25,112
20170501|2017-01-20 00:30,20,438.75,438.75,438.75,438.75,2
20170501|2017-01-20 01:00,20,438.75,438.75,438.75,438.75,13
20170501|2017-01-20 01:30,20,439,439,439,439,1
20170501|2017-01-20 02:00,20,438.75,439,438.25,438.75,124
20170501|2017-01-20 02:30,20,438.5,438.75,438.25,438.25,29
20170501|2017-01-20 03:00,20,438,438.25,437.75,438,35
20170501|2017-01-20 03:30,20,438,438,437.25,437.25,178
20170501|2017-01-20 04:00,20,437,437.25,437,437.25,120
20170501|2017-01-20 04:30,20,437.25,437.75,437.25,437.75,87
20170501|2017-01-20 05:30,20,438,438.25,438,438.25,13
20170501|2017-01-20 06:30,20,438.5,439,438.5,438.75,26
20170501|2017-01-20 07:00,20,438.75,439,438.5,438.75,52
20170501|2017-01-20 07:30,20,438.5,438.75,438.25,438.25,41
20170501|2017-01-20 08:30,20,438.25,442,437.5,441.25,1334
20170501|2017-01-20 09:00,20,441.5,441.5,439.5,440.25,695
20170501|2017-01-20 09:30,20,440.25,441,437.5,437.75,474
20170501|2017-01-20 10:00,20,437.75,440,437.5,439.5,327
20170501|2017-01-20 10:30,20,439.25,441,439,441,350
20170501|2017-01-20 11:00,20,440.75,441.5,440,441,343
20170501|2017-01-20 11:30,20,441,441.5,440.25,441.5,274
20170501|2017-01-20 12:00,20,441.5,441.75,440.75,441,95
20170501|2017-01-20 12:30,20,440.5,441,440.25,440.75,98
20170501|2017-01-20 13:00,20,440.75,443.5,440.5,443.25,885
20170501|2017-01-22 19:00,23,443.5,444.25,443,443,104
20170501|2017-01-22 19:30,23,443,443.25,442.75,443,22
20170501|2017-01-22 20:00,23,443.25,443.25,443,443,5
20170501|2017-01-22 20:30,23,443,443.5,443,443.25,20
20170501|2017-01-22 21:00,23,443.75,443.75,443.75,443.75,10
20170501|2017-01-22 21:30,23,443.5,443.75,443.5,443.75,20
20170501|2017-01-22 23:00,23,444,444.25,443.75,443.75,12
20170501|2017-01-22 23:30,23,443.75,444,443.75,444,8
20170501|2017-01-23 00:00,23,443.75,444,443.75,444,42
20170501|2017-01-23 00:30,23,444,444.25,444,444.25,65
20170501|2017-01-23 01:00,23,444.25,444.25,444,444,17
20170501|2017-01-23 02:30,23,444,444,443.75,443.75,6
20170501|2017-01-23 03:00,23,443.75,443.75,443.5,443.5,36
20170501|2017-01-23 03:30,23,443.5,443.5,443.25,443.25,15
20170501|2017-01-23 04:00,23,443.25,443.25,442.75,442.75,44
20170501|2017-01-23 04:30,23,442.75,442.75,442,442.25,73
20170501|2017-01-23 05:00,23,442.25,442.25,442.25,442.25,2
20170501|2017-01-23 06:00,23,442.5,442.5,442.25,442.25,43
20170501|2017-01-23 06:30,23,442.5,443,442.5,443,73
20170501|2017-01-23 07:00,23,442.75,443.5,442.75,443.5,41
20170501|2017-01-23 07:30,23,443,443.25,442.75,443.25,58
20170501|2017-01-23 08:30,23,443,444.25,442.25,443.5,627
20170501|2017-01-23 09:00,23,443.5,445,443,443.75,575
20170501|2017-01-23 09:30,23,443.75,445.25,443.75,444.75,335
20170501|2017-01-23 10:00,23,444.5,446.25,444,445.25,350
20170501|2017-01-23 10:30,23,445.5,446,443,443.25,420
20170501|2017-01-23 11:00,23,443.25,444.75,442.75,443.75,448
20170501|2017-01-23 11:30,23,443.75,444.75,443.75,443.75,147
20170501|2017-01-23 12:00,23,443.75,444,443.5,443.5,136
20170501|2017-01-23 12:30,23,443.75,444.25,443.75,443.75,185
20170501|2017-01-23 13:00,23,444.25,447.25,444,446.75,905
20170501|2017-01-23 19:00,24,446.75,447.25,446.5,447,48
20170501|2017-01-23 19:30,24,447.25,447.25,447,447,14
20170501|2017-01-23 20:00,24,447,447,446.5,446.5,6
20170501|2017-01-23 20:30,24,447,447,447,447,20
20170501|2017-01-23 21:00,24,447,448,447,448,88
20170501|2017-01-23 21:30,24,447.75,447.75,447.25,447.75,22
20170501|2017-01-23 22:00,24,448,448,447.75,447.75,4
20170501|2017-01-23 22:30,24,447.75,448,447.75,448,24
20170501|2017-01-23 23:00,24,447.5,447.5,447.5,447.5,5
20170501|2017-01-24 00:00,24,447.75,448,447.75,447.75,13
20170501|2017-01-24 00:30,24,448,448,448,448,3
20170501|2017-01-24 01:00,24,447.75,448,447.75,448,19
20170501|2017-01-24 01:30,24,448,448,447.5,447.5,24
20170501|2017-01-24 02:00,24,447.5,447.5,447.25,447.25,41
20170501|2017-01-24 02:30,24,447.25,447.25,447.25,447.25,6
20170501|2017-01-24 03:00,24,447,447.25,447,447.25,15
20170501|2017-01-24 03:30,24,447,447,446.75,446.75,8
20170501|2017-01-24 04:00,24,446.75,447,446.75,447,46
20170501|2017-01-24 04:30,24,447,447,447,447,78
20170501|2017-01-24 05:00,24,446.75,446.75,446.5,446.75,6
20170501|2017-01-24 05:30,24,447,447,446.75,446.75,115
20170501|2017-01-24 06:00,24,446.75,446.75,446.75,446.75,10
20170501|2017-01-24 06:30,24,446.5,446.5,446.5,446.5,24
20170501|2017-01-24 07:00,24,446.5,446.5,445.25,445.5,53
20170501|2017-01-24 07:30,24,445.25,445.5,444.25,444.5,85
20170501|2017-01-24 08:30,24,445,446,443.75,445,896
20170501|2017-01-24 09:00,24,445.25,445.75,443.75,443.75,720
20170501|2017-01-24 09:30,24,443.75,443.75,441.5,442.5,820
20170501|2017-01-24 10:00,24,442.25,443.5,440.25,443.25,763
20170501|2017-01-24 10:30,24,443.5,444,442.75,443.25,340
20170501|2017-01-24 11:00,24,443.25,443.5,442,442.5,391
20170501|2017-01-24 11:30,24,442.5,442.75,441.5,442,285
20170501|2017-01-24 12:00,24,442.25,442.25,441.5,441.5,221
20170501|2017-01-24 12:30,24,441.5,442.25,441,441.25,273
20170501|2017-01-24 13:00,24,441.5,441.75,440.25,441,627
20170501|2017-01-24 19:00,25,440.5,440.5,439,439.5,137
20170501|2017-01-24 19:30,25,439,439,439,439,20
20170501|2017-01-24 20:00,25,439,439,439,439,7
20170501|2017-01-24 20:30,25,439,439,438.5,438.5,42
20170501|2017-01-24 21:00,25,438.75,439,438.75,439,45
20170501|2017-01-24 21:30,25,438.75,439,438.75,438.75,27
20170501|2017-01-24 22:00,25,439,439,439,439,1
20170501|2017-01-24 22:30,25,439,439,438.75,438.75,13
20170501|2017-01-24 23:00,25,439,439.25,439,439.25,19
20170501|2017-01-24 23:30,25,439.25,439.25,438.5,438.5,32
20170501|2017-01-25 00:00,25,438.5,438.5,438.5,438.5,12
20170501|2017-01-25 00:30,25,438.5,438.5,438,438.5,4
20170501|2017-01-25 01:30,25,438.5,438.5,438.25,438.25,4
20170501|2017-01-25 02:00,25,438.5,439,438.5,439,75
20170501|2017-01-25 02:30,25,438.75,438.75,438.75,438.75,13
20170501|2017-01-25 03:00,25,438.5,438.5,438.25,438.25,10
20170501|2017-01-25 03:30,25,438.25,438.25,438.25,438.25,7
20170501|2017-01-25 04:00,25,438.25,438.25,438.25,438.25,53
20170501|2017-01-25 04:30,25,438.25,438.25,438,438,95
20170501|2017-01-25 05:00,25,438.25,438.25,438,438,20
20170501|2017-01-25 05:30,25,438,438,438,438,11
20170501|2017-01-25 06:00,25,438.25,438.5,438.25,438.5,5
20170501|2017-01-25 06:30,25,438.75,439,438.5,438.75,61
20170501|2017-01-25 07:00,25,438.5,438.5,438,438,16
20170501|2017-01-25 07:30,25,438,438,437.5,437.5,21
20170501|2017-01-25 08:30,25,438.25,441.25,437.25,440.5,1046
20170501|2017-01-25 09:00,25,440.5,443,439.75,441.5,521
20170501|2017-01-25 09:30,25,441.25,441.75,438.25,439,824
20170501|2017-01-25 10:00,25,438.75,439.75,438.25,439.25,250
20170501|2017-01-25 10:30,25,439,440,439,439.5,320
20170501|2017-01-25 11:00,25,439.25,439.75,438.25,438.5,273
20170501|2017-01-25 11:30,25,438.25,439,438,438.75,182
20170501|2017-01-25 12:00,25,438.5,438.75,437.25,437.75,202
20170501|2017-01-25 12:30,25,437.75,438.25,437.25,437.5,173
20170501|2017-01-25 13:00,25,437.5,439.25,437.25,439,732
20170501|2017-01-25 19:00,26,439,439.25,438,438,52
20170501|2017-01-25 19:30,26,437.75,437.75,437.5,437.5,7
20170501|2017-01-25 20:00,26,438,438.25,438,438,42
20170501|2017-01-25 20:30,26,438.25,438.75,438.25,438.5,18
20170501|2017-01-25 21:00,26,438.25,438.25,438.25,438.25,2
20170501|2017-01-25 21:30,26,438.75,439,438.75,439,17
20170501|2017-01-25 22:00,26,439,439,439,439,1
20170501|2017-01-25 23:30,26,439,439,439,439,7
20170501|2017-01-26 00:00,26,438.75,438.75,438.75,438.75,53
20170501|2017-01-26 00:30,26,438.5,438.5,438.5,438.5,1
20170501|2017-01-26 01:00,26,438.25,438.5,437.75,437.75,23
20170501|2017-01-26 01:30,26,437.5,437.5,437.25,437.25,15
20170501|2017-01-26 02:00,26,437.5,437.5,437.25,437.25,3
20170501|2017-01-26 02:30,26,437.25,437.75,437.25,437.75,50
20170501|2017-01-26 03:00,26,437.75,437.75,437.5,437.5,20
20170501|2017-01-26 03:30,26,437.75,437.75,437,437.25,96
20170501|2017-01-26 04:00,26,437.25,437.5,437,437.5,60
20170501|2017-01-26 04:30,26,437.5,438,437.5,437.75,94
20170501|2017-01-26 05:00,26,437.5,437.5,437,437,44
20170501|2017-01-26 05:30,26,437,437,436.5,436.5,29
20170501|2017-01-26 06:00,26,436.75,436.75,436.5,436.75,13
20170501|2017-01-26 06:30,26,437,437.75,437,437.5,7
20170501|2017-01-26 07:00,26,437.5,437.5,436.25,437.5,55
20170501|2017-01-26 07:30,26,437.75,440.25,437.75,440,160
20170501|2017-01-26 08:30,26,439.25,443.75,438,442.75,1614
20170501|2017-01-26 09:00,26,442.75,443.25,441.75,441.75,550
20170501|2017-01-26 09:30,26,441.75,441.75,437.25,438.25,1002
20170501|2017-01-26 10:00,26,438.5,439,437,437,520
20170501|2017-01-26 10:30,26,436.75,437.25,435.5,436.75,693
20170501|2017-01-26 11:00,26,436.5,436.75,435.75,436.25,363
20170501|2017-01-26 11:30,26,436,436.5,435,436.25,568
20170501|2017-01-26 12:00,26,436.5,437.25,436.25,436.5,206
20170501|2017-01-26 12:30,26,436.5,439.25,436.25,438,894
20170501|2017-01-26 13:00,26,438,441,437,440.75,682
20170501|2017-01-26 19:00,27,440,440,438.75,438.75,89
20170501|2017-01-26 20:00,27,438.75,438.75,438.5,438.75,16
20170501|2017-01-26 20:30,27,438.5,438.5,438,438.25,6
20170501|2017-01-26 22:00,27,439,439.25,438.75,439.25,28
20170501|2017-01-26 22:30,27,439,439,439,439,1
20170501|2017-01-27 00:00,27,439.75,439.75,439.5,439.5,8
20170501|2017-01-27 00:30,27,439.75,440,439.75,440,3
20170501|2017-01-27 01:00,27,439.75,440,439.75,440,15
20170501|2017-01-27 01:30,27,440,440,439.5,439.5,105
20170501|2017-01-27 02:00,27,439.75,439.75,438.25,438.5,49
20170501|2017-01-27 02:30,27,438.5,438.5,438.25,438.25,9
20170501|2017-01-27 03:00,27,438.5,438.5,438.5,438.5,15
20170501|2017-01-27 03:30,27,438.5,438.5,438.25,438.25,27
20170501|2017-01-27 04:00,27,438,438,438,438,18
20170501|2017-01-27 04:30,27,437.75,437.75,437.75,437.75,1
20170501|2017-01-27 05:00,27,438.25,438.25,438.25,438.25,4
20170501|2017-01-27 05:30,27,438.5,439.25,438.5,439.25,27
20170501|2017-01-27 06:00,27,439.5,439.75,439.5,439.5,11
20170501|2017-01-27 06:30,27,439.5,439.5,439.25,439.25,15
20170501|2017-01-27 07:00,27,439.25,439.75,439.25,439.25,92
20170501|2017-01-27 07:30,27,439.5,439.75,439.25,439.75,28
20170501|2017-01-27 08:30,27,440,440.75,437.25,437.75,1095
20170501|2017-01-27 09:00,27,437.75,438,436.25,436.5,392
20170501|2017-01-27 09:30,27,436.25,437,433,434.25,1066
20170501|2017-01-27 10:00,27,433.75,435,433,434.5,738
20170501|2017-01-27 10:30,27,434.5,434.75,433.75,434.25,270
20170501|2017-01-27 11:00,27,434,434.75,433.5,433.75,494
20170501|2017-01-27 11:30,27,433.75,434,433.25,433.25,383
20170501|2017-01-27 12:00,27,433.25,435,433.25,435,259
20170501|2017-01-27 12:30,27,435,435.5,434,435.5,347
20170501|2017-01-27 13:00,27,435.75,435.75,433.75,434.75,887
20170501|2017-01-29 19:00,30,432,432.5,431.25,432.25,196
20170501|2017-01-29 19:30,30,431.5,432,431.25,431.75,32
20170501|2017-01-29 20:00,30,431.75,431.75,431.5,431.75,7
20170501|2017-01-29 20:30,30,431.75,432,431.75,432,26
20170501|2017-01-29 21:00,30,432,432.25,432,432.25,6
20170501|2017-01-29 22:30,30,432,432.25,432,432.25,9
20170501|2017-01-29 23:30,30,432.5,432.5,432.5,432.5,6
20170501|2017-01-30 00:00,30,432.75,432.75,432.75,432.75,1
20170501|2017-01-30 00:30,30,433.25,433.25,433.25,433.25,1
20170501|2017-01-30 01:30,30,433,433,433,433,1
20170501|2017-01-30 02:00,30,433,433,432.75,432.75,21
20170501|2017-01-30 02:30,30,432.5,432.5,432,432,65
20170501|2017-01-30 03:00,30,431.75,431.75,431.5,431.5,2
20170501|2017-01-30 03:30,30,431.5,431.75,431.5,431.5,7
20170501|2017-01-30 04:00,30,431.25,431.25,431,431.25,54
20170501|2017-01-30 04:30,30,431,431,431,431,8
20170501|2017-01-30 05:00,30,431,431,431,431,1
20170501|2017-01-30 05:30,30,431.25,431.25,431,431,105
20170501|2017-01-30 06:00,30,431,431,430.75,430.75,21
20170501|2017-01-30 06:30,30,430.75,430.75,430,430.25,307
20170501|2017-01-30 07:00,30,430.25,430.5,430.25,430.5,81
20170501|2017-01-30 07:30,30,430.5,430.5,429.5,430.25,392
20170501|2017-01-30 08:30,30,430,431.25,427.25,428.75,2188
20170501|2017-01-30 09:00,30,428.75,429.75,427.75,428.75,858
20170501|2017-01-30 09:30,30,429,430.5,428.75,430.25,478
20170501|2017-01-30 10:00,30,430.25,431,429.5,430.25,382
20170501|2017-01-30 10:30,30,430,430,429,429.25,576
20170501|2017-01-30 11:00,30,429.25,429.5,429,429.25,145
20170501|2017-01-30 11:30,30,429.25,430.25,429,430,307
20170501|2017-01-30 12:00,30,430,430,429.25,430,129
20170501|2017-01-30 12:30,30,430,430.25,429.25,429.75,192
20170501|2017-01-30 13:00,30,429.75,429.75,427.75,428.25,676
20170501|2017-01-30 19:00,31,427.75,430,427.75,428.5,46
20170501|2017-01-30 19:30,31,428.75,428.75,428.5,428.5,31
20170501|2017-01-30 20:00,31,428.5,428.5,428.25,428.25,31
20170501|2017-01-30 20:30,31,428,428.25,428,428.25,18
20170501|2017-01-30 21:00,31,428.25,428.25,428.25,428.25,19
20170501|2017-01-30 21:30,31,428.25,428.5,428,428.25,29
20170501|2017-01-30 22:00,31,428.25,428.25,428,428,24
20170501|2017-01-30 22:30,31,428.25,428.25,428,428,10
20170501|2017-01-30 23:00,31,428.25,428.25,428,428,12
20170501|2017-01-30 23:30,31,428.25,428.25,428,428,35
20170501|2017-01-31 00:00,31,428.25,428.5,428,428,24
20170501|2017-01-31 01:30,31,428.5,428.5,428.5,428.5,1
20170501|2017-01-31 02:00,31,429,429,429,429,2
20170501|2017-01-31 03:00,31,428.75,428.75,428,428.5,68
20170501|2017-01-31 03:30,31,428.5,428.5,428.5,428.5,2
20170501|2017-01-31 04:00,31,428,428.25,428,428.25,17
20170501|2017-01-31 04:30,31,428.25,428.25,428,428,6
20170501|2017-01-31 05:00,31,428,428,427.75,427.75,12
20170501|2017-01-31 05:30,31,428,428,428,428,2
20170501|2017-01-31 06:00,31,428.25,428.75,428.25,428.75,97
20170501|2017-01-31 06:30,31,428.5,428.5,427.5,427.75,63
20170501|2017-01-31 07:00,31,427.75,428,427.5,427.5,110
20170501|2017-01-31 07:30,31,427.75,427.75,427,427.5,105
20170501|2017-01-31 08:30,31,427.5,428.75,427,428.75,717
20170501|2017-01-31 09:00,31,428.75,429.25,427.5,428.25,586
20170501|2017-01-31 09:30,31,428.25,430.75,427.5,429.75,1173
20170501|2017-01-31 10:00,31,429.75,430.75,429.75,430.5,470
20170501|2017-01-31 10:30,31,430.25,430.5,429.75,429.75,316
20170501|2017-01-31 11:00,31,429.5,430.25,429,429.25,113
20170501|2017-01-31 11:30,31,429.25,429.25,428.25,429,276
20170501|2017-01-31 12:00,31,428.75,429,428,428,270
20170501|2017-01-31 12:30,31,428.25,430.75,427.75,430.75,827
20170501|2017-01-31 13:00,31,430.75,434,430,433.25,1461
20170501|2017-01-31 19:00,1,434,434,432.5,432.75,290
20170501|2017-01-31 19:30,1,432.75,433,432,432.75,43
20170501|2017-01-31 20:00,1,432.5,433,432.5,432.75,10
20170501|2017-01-31 20:30,1,432.5,432.75,432.5,432.75,4
20170501|2017-01-31 21:00,1,432.5,432.5,432.5,432.5,2
20170501|2017-01-31 21:30,1,432.5,432.5,431.75,431.75,5
20170501|2017-01-31 22:00,1,431.75,432.25,431.75,432.25,24
20170501|2017-01-31 22:30,1,432.25,432.25,432,432,10
20170501|2017-01-31 23:30,1,432,432.25,431.75,432.25,31
20170501|2017-02-01 00:00,1,432.25,432.25,432,432.25,36
20170501|2017-02-01 00:30,1,431.75,432.25,431.75,432.25,10
20170501|2017-02-01 01:00,1,432.25,432.25,432.25,432.25,15
20170501|2017-02-01 01:30,1,432.25,432.25,430.5,430.5,134
20170501|2017-02-01 02:00,1,430.5,430.5,430,430,7
20170501|2017-02-01 02:30,1,430.25,430.75,430.25,430.5,45
20170501|2017-02-01 03:00,1,430.5,430.5,430.25,430.5,17
20170501|2017-02-01 03:30,1,430.5,430.75,430.5,430.75,29
20170501|2017-02-01 04:00,1,430.75,430.75,430.5,430.5,5
20170501|2017-02-01 04:30,1,430.25,430.5,430.25,430.5,2
20170501|2017-02-01 05:00,1,430.25,430.25,430,430,63
20170501|2017-02-01 05:30,1,430,430,429.75,430,7
20170501|2017-02-01 06:00,1,429.5,429.75,429.5,429.5,9
20170501|2017-02-01 06:30,1,430.25,430.25,430.25,430.25,20
20170501|2017-02-01 07:00,1,430,430.5,429.75,430.5,183
20170501|2017-02-01 07:30,1,430.5,430.75,430.5,430.5,65
20170501|2017-02-01 08:30,1,430.25,435.5,429.75,435,2282
20170501|2017-02-01 09:00,1,435,436,433.25,434.5,835
20170501|2017-02-01 09:30,1,434.5,439.25,434.5,437.25,1606
20170501|2017-02-01 10:00,1,437.5,439,437.25,438.75,552
20170501|2017-02-01 10:30,1,439,439.25,438.25,439.25,499
20170501|2017-02-01 11:00,1,439.25,441.25,438.75,441.25,1054
20170501|2017-02-01 11:30,1,441.25,441.25,438.75,439.5,896
20170501|2017-02-01 12:00,1,439.25,440,438.75,439,466
20170501|2017-02-01 12:30,1,439,441.25,438.75,441.25,474
20170501|2017-02-01 13:00,1,441.25,446.75,440.5,446.25,2737
20170501|2017-02-01 19:00,2,445,445.5,444.5,444.75,96
20170501|2017-02-01 19:30,2,445,445.25,445,445,4
20170501|2017-02-01 20:00,2,444.5,444.5,444.5,444.5,6
20170501|2017-02-01 20:30,2,444.25,445,444.25,445,27
20170501|2017-02-01 21:00,2,445,445,444.75,445,36
20170501|2017-02-01 21:30,2,444.75,445,443.75,443.75,36
20170501|2017-02-01 22:00,2,443.75,444,443.75,443.75,8
20170501|2017-02-01 22:30,2,443.75,443.75,443.75,443.75,3
20170501|2017-02-01 23:00,2,443.5,443.5,443.5,443.5,5
20170501|2017-02-01 23:30,2,443.75,444.25,443.75,444.25,40
20170501|2017-02-02 00:00,2,444,444,443.75,444,8
20170501|2017-02-02 00:30,2,444,444.5,444,444.5,26
20170501|2017-02-02 01:00,2,444.25,444.5,444.25,444.5,10
20170501|2017-02-02 01:30,2,444.25,444.75,444.25,444.25,38
20170501|2017-02-02 02:00,2,444,444,443.5,443.5,14
20170501|2017-02-02 02:30,2,443.5,443.5,442.75,443.5,102
20170501|2017-02-02 03:00,2,443,443,442.5,442.75,113
20170501|2017-02-02 03:30,2,442.75,443,442.25,442.5,70
20170501|2017-02-02 04:00,2,442.5,442.5,441.75,441.75,80
20170501|2017-02-02 04:30,2,442,442,441.5,441.75,18
20170501|2017-02-02 05:00,2,442,442.5,442,442.25,47
20170501|2017-02-02 05:30,2,442.5,444,442.5,443.75,291
20170501|2017-02-02 06:00,2,443.5,444,443.25,443.25,104
20170501|2017-02-02 06:30,2,443.25,443.5,443.25,443.5,15
20170501|2017-02-02 07:00,2,443.5,444.75,443.25,444.25,160
20170501|2017-02-02 07:30,2,444.25,445.75,444.25,445.25,120
20170501|2017-02-02 08:30,2,445.25,446.75,443,443,1599
20170501|2017-02-02 09:00,2,443.25,447.75,443.25,447.5,1663
20170501|2017-02-02 09:30,2,447.5,449.75,447.5,447.5,2686
20170501|2017-02-02 10:00,2,447.5,448.5,444.75,447.5,1074
20170501|2017-02-02 10:30,2,448,448,447,447.5,280
20170501|2017-02-02 11:00,2,447.5,448.25,447.25,447.75,324
20170501|2017-02-02 11:30,2,447.5,448.5,446.25,446.25,445
20170501|2017-02-02 12:00,2,446.5,446.75,445,445.5,458
20170501|2017-02-02 12:30,2,445.5,446.75,444.75,446.75,233
20170501|2017-02-02 13:00,2,446.75,447.75,446,447,1086
20170501|2017-02-02 19:00,3,447,447,445.75,447,52
20170501|2017-02-02 19:30,3,446.5,447,446.5,447,14
20170501|2017-02-02 20:00,3,447,447,446,446,8
20170501|2017-02-02 20:30,3,445.5,445.75,445.25,445.5,18
20170501|2017-02-02 21:00,3,445,445.25,444.75,445.25,20
20170501|2017-02-02 21:30,3,445.25,445.5,445.25,445.5,2
20170501|2017-02-02 22:00,3,445,445,445,445,1
20170501|2017-02-02 22:30,3,445.5,445.5,445.25,445.25,16
20170501|2017-02-02 23:00,3,445.75,445.75,445.75,445.75,3
20170501|2017-02-02 23:30,3,445.25,445.5,445.25,445.5,60
20170501|2017-02-03 00:00,3,445,445,444.75,444.75,12
20170501|2017-02-03 00:30,3,444.75,444.75,444.5,444.75,17
20170501|2017-02-03 01:00,3,444.25,444.5,444.25,444.25,3
20170501|2017-02-03 01:30,3,444.75,445,444.25,445,9
20170501|2017-02-03 02:00,3,444.75,444.75,444.75,444.75,12
20170501|2017-02-03 02:30,3,445,445,444.25,444.25,7
20170501|2017-02-03 03:00,3,444.25,444.25,444,444.25,21
20170501|2017-02-03 03:30,3,444.25,444.75,444,444.25,27
20170501|2017-02-03 04:00,3,444.25,444.75,443.75,444,51
20170501|2017-02-03 04:30,3,443.75,444.25,443.75,444.25,14
20170501|2017-02-03 05:00,3,444.25,444.25,444,444.25,59
20170501|2017-02-03 05:30,3,444,444.25,443.75,443.75,17
20170501|2017-02-03 06:00,3,443.5,443.5,443,443,162
20170501|2017-02-03 06:30,3,443.25,443.5,443,443.5,81
20170501|2017-02-03 07:00,3,443.25,443.75,443,443.5,85
20170501|2017-02-03 07:30,3,443.5,444.25,443.5,444.25,85
20170501|2017-02-03 08:30,3,444.25,447.25,444,446,1835
20170501|2017-02-03 09:00,3,446,447.75,445.25,446,1066
20170501|2017-02-03 09:30,3,446.25,448,444.25,445.25,755
20170501|2017-02-03 10:00,3,445.25,446,444.25,446,182
20170501|2017-02-03 10:30,3,445.75,446.5,445.25,446.5,232
20170501|2017-02-03 11:00,3,446.25,446.25,445,445,113
20170501|2017-02-03 11:30,3,445,445.5,443.75,445,345
20170501|2017-02-03 12:00,3,444.5,445.5,443.75,445.5,153
20170501|2017-02-03 12:30,3,445.25,445.75,444.75,445.5,183
20170501|2017-02-03 13:00,3,445.5,445.5,441.5,441.75,1058
20170501|2017-02-05 19:00,6,441.5,442.25,440.5,441.75,183
20170501|2017-02-05 19:30,6,441.75,443.75,441.75,443.75,29
20170501|2017-02-05 20:00,6,443.5,443.75,442.75,443.75,63
20170501|2017-02-05 20:30,6,443.5,444.5,443.5,444.5,16
20170501|2017-02-05 21:00,6,444,444.5,444,444,12
20170501|2017-02-05 21:30,6,443.75,443.75,443,443.25,20
20170501|2017-02-05 22:00,6,443.25,443.5,443.25,443.5,7
20170501|2017-02-05 22:30,6,443,443,443,443,2
20170501|2017-02-05 23:00,6,443.25,443.25,443,443,4
20170501|2017-02-05 23:30,6,443.5,444,443,444,55
20170501|2017-02-06 00:00,6,443.75,444,443.75,443.75,19
20170501|2017-02-06 00:30,6,443.75,443.75,443.75,443.75,1
20170501|2017-02-06 01:00,6,443.5,443.5,442.75,442.75,4
20170501|2017-02-06 01:30,6,442.75,443,442.75,443,22
20170501|2017-02-06 02:00,6,443,443,442.75,442.75,12
20170501|2017-02-06 02:30,6,442.5,442.75,442.5,442.75,12
20170501|2017-02-06 03:00,6,442.5,442.75,442.5,442.75,56
20170501|2017-02-06 03:30,6,442.5,442.5,442,442.25,84
20170501|2017-02-06 04:00,6,442,442.5,442,442.5,10
20170501|2017-02-06 04:30,6,442.25,442.75,442.25,442.75,3
20170501|2017-02-06 05:00,6,442.75,443,442.5,443,24
20170501|2017-02-06 05:30,6,443,443,442.75,442.75,4
20170501|2017-02-06 06:00,6,442.75,442.75,442.75,442.75,1
20170501|2017-02-06 06:30,6,443,444,443,444,38
20170501|2017-02-06 07:00,6,444.25,444.25,444,444,231
20170501|2017-02-06 07:30,6,443.75,444,443.75,444,23
20170501|2017-02-06 08:30,6,444,445,442,442.5,944
20170501|2017-02-06 09:00,6,442.5,443.25,441.25,441.75,406
20170501|2017-02-06 09:30,6,441.75,443,438.5,440,912
20170501|2017-02-06 10:00,6,440,440.5,438.5,439.75,606
20170501|2017-02-06 10:30,6,439.5,440.25,438.75,438.75,382
20170501|2017-02-06 11:00,6,438.5,438.5,436,436.75,1067
20170501|2017-02-06 11:30,6,436.5,438.5,436.5,438,389
20170501|2017-02-06 12:00,6,438.25,438.25,437,437.5,309
20170501|2017-02-06 12:30,6,437.25,438.25,436.5,438.25,212
20170501|2017-02-06 13:00,6,438,438.5,435.25,435.5,1278
20170501|2017-02-06 19:00,7,435,436.25,435,435,215
20170501|2017-02-06 19:30,7,435.25,435.5,435,435.5,25
20170501|2017-02-06 20:00,7,436,436,435.75,435.75,59
20170501|2017-02-06 20:30,7,435.5,435.5,435.25,435.25,38
20170501|2017-02-06 21:00,7,435.5,435.5,435,435,4
20170501|2017-02-06 21:30,7,435,435.75,435,435.75,19
20170501|2017-02-06 22:00,7,435.75,435.75,435.5,435.75,13
20170501|2017-02-06 23:00,7,436,436,436,436,13
20170501|2017-02-06 23:30,7,435.5,435.5,435.25,435.25,8
20170501|2017-02-07 00:00,7,435.5,435.5,435.5,435.5,4
20170501|2017-02-07 01:00,7,435.5,435.75,435.5,435.5,37
20170501|2017-02-07 01:30,7,435.25,435.25,435,435.25,44
20170501|2017-02-07 02:00,7,435.25,435.25,434,434.5,110
20170501|2017-02-07 02:30,7,434.25,434.75,434.25,434.75,55
20170501|2017-02-07 03:00,7,435,435.5,435,435.5,75
20170501|2017-02-07 03:30,7,435.25,435.5,435.25,435.25,33
20170501|2017-02-07 04:00,7,435,435,434.5,434.5,39
20170501|2017-02-07 04:30,7,434.5,434.75,434.5,434.75,7
20170501|2017-02-07 05:00,7,434.5,434.5,434.25,434.5,30
20170501|2017-02-07 05:30,7,434.25,434.5,434,434.25,91
20170501|2017-02-07 06:00,7,434.25,434.5,433.75,434.5,153
20170501|2017-02-07 06:30,7,434.5,434.75,434.25,434.25,42
20170501|2017-02-07 07:00,7,434.25,434.25,433,433,91
20170501|2017-02-07 07:30,7,433.25,433.75,433.25,433.75,41
20170501|2017-02-07 08:30,7,434.25,438.25,432.75,437.75,2517
20170501|2017-02-07 09:00,7,437.5,439,436.25,436.5,1041
20170501|2017-02-07 09:30,7,436.5,438.75,436.5,438.75,1976
20170501|2017-02-07 10:00,7,439,439,436.5,437,608
20170501|2017-02-07 10:30,7,437.25,437.5,436.5,437.25,389
20170501|2017-02-07 11:00,7,437.25,438.5,437.25,437.5,192
20170501|2017-02-07 11:30,7,437.5,438.5,437.5,438,188
20170501|2017-02-07 12:00,7,437.75,439,437.75,438.5,414
20170501|2017-02-07 12:30,7,438.75,439,438.25,439,493
20170501|2017-02-07 13:00,7,439,442.75,438.5,441.75,1697
20170501|2017-02-07 19:00,8,442,443,441.75,442.5,129
20170501|2017-02-07 19:30,8,442.5,442.5,442,442,13
20170501|2017-02-07 20:00,8,442,442.5,442,442.5,5
20170501|2017-02-07 20:30,8,442.5,442.75,442.25,442.5,32
20170501|2017-02-07 21:00,8,442.5,443,442.5,442.75,48
20170501|2017-02-07 21:30,8,442.75,443,442.5,442.5,22
20170501|2017-02-07 22:00,8,442.5,442.75,442.5,442.5,13
20170501|2017-02-07 22:30,8,442,442.25,442,442,26
20170501|2017-02-07 23:00,8,442,442,441.75,441.75,34
20170501|2017-02-08 00:00,8,441,441.5,441,441.5,4
20170501|2017-02-08 01:00,8,441.5,442,441.25,442,49
20170501|2017-02-08 01:30,8,442.25,442.5,441.5,441.75,66
20170501|2017-02-08 02:00,8,441.5,441.5,440.75,441.25,11
20170501|2017-02-08 02:30,8,441.5,442,441.5,441.5,33
20170501|2017-02-08 03:00,8,441.75,441.75,441.25,441.25,10
20170501|2017-02-08 03:30,8,441,441.25,440.75,440.75,16
20170501|2017-02-08 04:00,8,441,441.75,441,441.75,62
20170501|2017-02-08 04:30,8,441.75,441.75,441.25,441.75,76
20170501|2017-02-08 05:00,8,441.5,441.5,441.5,441.5,6
20170501|2017-02-08 05:30,8,441.25,441.75,441.25,441.75,4
20170501|2017-02-08 06:00,8,442,442,441.5,441.75,35
20170501|2017-02-08 06:30,8,441.75,441.75,441.25,441.75,289
20170501|2017-02-08 07:00,8,441.75,441.75,441.5,441.75,131
20170501|2017-02-08 07:30,8,441.75,442.25,441.75,442.25,69
20170501|2017-02-08 08:30,8,441.5,444,441.25,441.75,1559
20170501|2017-02-08 09:00,8,441.5,441.75,439,439.75,1724
20170501|2017-02-08 09:30,8,439.5,441,439.25,439.75,1096
20170501|2017-02-08 10:00,8,440,440.25,439.25,439.75,580
20170501|2017-02-08 10:30,8,440,441.25,439.75,441,466
20170501|2017-02-08 11:00,8,440.75,442,440.75,441,393
20170501|2017-02-08 11:30,8,441,441.75,440,440.5,361
20170501|2017-02-08 12:00,8,440.5,441.25,439,439,768
20170501|2017-02-08 12:30,8,439,442.25,439,442,743
20170501|2017-02-08 13:00,8,442,444.25,442,443,1571
20170501|2017-02-08 19:00,9,442,442.75,442,442.75,35
20170501|2017-02-08 19:30,9,442.5,442.75,442.25,442.75,9
20170501|2017-02-08 20:00,9,442.5,442.5,442.25,442.5,10
20170501|2017-02-08 20:30,9,442.5,442.5,442.25,442.25,11
20170501|2017-02-08 21:00,9,441.75,441.75,441.5,441.75,11
20170501|2017-02-08 21:30,9,441.75,441.75,441.5,441.75,8
20170501|2017-02-08 22:00,9,441.75,441.75,441.75,441.75,1
20170501|2017-02-08 23:00,9,441.75,441.75,441.75,441.75,1
20170501|2017-02-08 23:30,9,441.75,441.75,441.25,441.25,2
20170501|2017-02-09 00:00,9,441.5,441.5,441.25,441.25,14
20170501|2017-02-09 00:30,9,441.25,441.5,441,441,25
20170501|2017-02-09 01:00,9,440.75,441,440.75,441,20
20170501|2017-02-09 01:30,9,441,441.25,441,441,85
20170501|2017-02-09 02:00,9,441,441,441,441,18
20170501|2017-02-09 02:30,9,441,441,441,441,5
20170501|2017-02-09 03:00,9,441,441.75,441,441.75,106
20170501|2017-02-09 03:30,9,441.75,442,441.5,441.5,20
20170501|2017-02-09 04:00,9,441.5,441.75,441.5,441.75,16
20170501|2017-02-09 04:30,9,441.75,441.75,441.75,441.75,13
20170501|2017-02-09 05:00,9,441.5,441.5,441.5,441.5,23
20170501|2017-02-09 05:30,9,441.5,441.75,441.5,441.5,25
20170501|2017-02-09 06:00,9,441.5,441.75,441.5,441.75,9
20170501|2017-02-09 06:30,9,441.5,441.75,441.5,441.75,3
20170501|2017-02-09 07:00,9,441.75,442.25,441.75,441.75,201
20170501|2017-02-09 07:30,9,441.5,442,441.5,441.75,44
20170501|2017-02-09 08:30,9,442,444.5,440.75,443.25,2271
20170501|2017-02-09 09:00,9,443.5,445.5,443,445,1444
20170501|2017-02-09 09:30,9,444.75,446.5,444.75,445.5,1241
20170501|2017-02-09 10:00,9,445.5,446.75,444.75,445.75,969
20170501|2017-02-09 10:30,9,445.75,446.25,444.75,446,738
20170501|2017-02-09 11:00,9,446,450.75,442.75,450.5,4518
20170501|2017-02-09 11:30,9,450.5,453.75,450,451.25,4610
20170501|2017-02-09 12:00,9,451.25,451.75,449.25,450.5,2040
20170501|2017-02-09 12:30,9,450.25,453.75,450.25,453.25,1652
20170501|2017-02-09 13:00,9,453.25,455.5,452.5,454.25,3603
20170501|2017-02-09 19:00,10,454,454.75,453.5,454.25,338
20170501|2017-02-09 19:30,10,454.25,455.5,454.25,455.5,147
20170501|2017-02-09 20:00,10,455.5,455.75,455.5,455.5,51
20170501|2017-02-09 20:30,10,455.5,456,455.5,455.75,159
20170501|2017-02-09 21:00,10,455.5,455.75,455.25,455.5,43
20170501|2017-02-09 21:30,10,455.25,456,455.25,455.75,146
20170501|2017-02-09 22:00,10,455.75,455.75,455.5,455.5,8
20170501|2017-02-09 22:30,10,455.5,455.5,455.25,455.5,23
20170501|2017-02-09 23:00,10,455.75,455.75,455.75,455.75,13
20170501|2017-02-09 23:30,10,455.75,455.75,455.25,455.5,48
20170501|2017-02-10 00:00,10,455.5,455.5,455.25,455.25,82
20170501|2017-02-10 00:30,10,455.5,455.75,455.25,455.5,105
20170501|2017-02-10 01:00,10,455.5,455.5,454.75,454.75,73
20170501|2017-02-10 01:30,10,454.75,455.25,454.5,455,84
20170501|2017-02-10 02:00,10,455,455,453.25,453.25,165
20170501|2017-02-10 02:30,10,453.5,453.75,453.25,453.5,51
20170501|2017-02-10 03:00,10,453.5,455,453.5,455,169
20170501|2017-02-10 03:30,10,455,455.75,453,453,395
20170501|2017-02-10 04:00,10,453,454.75,453,454.25,205
20170501|2017-02-10 04:30,10,454.25,454.25,453.75,454,300
20170501|2017-02-10 05:00,10,453.75,454.5,453.75,454.25,244
20170501|2017-02-10 05:30,10,454.25,454.75,454,454.5,74
20170501|2017-02-10 06:00,10,454.25,454.75,454.25,454.5,52
20170501|2017-02-10 06:30,10,454,454.75,454,454.5,28
20170501|2017-02-10 07:00,10,454.5,454.75,453.75,454.25,248
20170501|2017-02-10 07:30,10,454,454.5,453.5,454.25,388
20170501|2017-02-10 08:30,10,455,458.5,454.5,457.75,4729
20170501|2017-02-10 09:00,10,458,460,457.5,458.25,2715
20170501|2017-02-10 09:30,10,458.25,460.5,458,460.5,1820
20170501|2017-02-10 10:00,10,460.5,460.75,460,460.75,1227
20170501|2017-02-10 10:30,10,460.5,462,460.5,461,2137
20170501|2017-02-10 11:00,10,461,462.25,461,462,1328
20170501|2017-02-10 11:30,10,462,462.75,462,462,1472
20170501|2017-02-10 12:00,10,462,462.5,461.5,461.5,762
20170501|2017-02-10 12:30,10,461.5,461.75,460.5,461.25,1403
20170501|2017-02-10 13:00,10,461.5,463.75,461.25,462,3052
20170501|2017-02-12 19:00,13,462,463,461.75,462,275
20170501|2017-02-12 19:30,13,462,462.25,461.5,462.25,36
20170501|2017-02-12 20:00,13,462.25,462.25,462,462.25,47
20170501|2017-02-12 20:30,13,462.5,462.5,462.25,462.5,61
20170501|2017-02-12 21:00,13,462.5,462.5,461.25,461.5,67
20170501|2017-02-12 21:30,13,461.75,462.25,461.5,461.5,44
20170501|2017-02-12 22:00,13,461.5,461.5,461.25,461.25,6
20170501|2017-02-12 22:30,13,461.25,461.25,461.25,461.25,2
20170501|2017-02-12 23:00,13,461.25,461.75,461.25,461.75,26
20170501|2017-02-12 23:30,13,461.5,461.5,460,460,254
20170501|2017-02-13 00:00,13,460,460.75,460,460.5,64
20170501|2017-02-13 00:30,13,460,460,459.75,459.75,79
20170501|2017-02-13 01:00,13,460,460,459.25,459.75,125
20170501|2017-02-13 01:30,13,460,460.5,459.5,460.25,110
20170501|2017-02-13 02:00,13,460.5,461.75,460.5,461.75,226
20170501|2017-02-13 02:30,13,461.75,462.25,461.75,462.25,51
20170501|2017-02-13 03:00,13,462.5,462.5,461.25,461.75,85
20170501|2017-02-13 03:30,13,461.5,462,460.75,460.75,119
20170501|2017-02-13 04:00,13,461,461,460,460.25,208
20170501|2017-02-13 04:30,13,460.25,460.75,460.25,460.75,79
20170501|2017-02-13 05:00,13,460.5,461,460.25,460.5,160
20170501|2017-02-13 05:30,13,460.75,460.75,460.5,460.5,17
20170501|2017-02-13 06:00,13,460.5,460.75,460.5,460.75,69
20170501|2017-02-13 06:30,13,460.5,461,460,460,323
20170501|2017-02-13 07:00,13,460,460.25,458.5,460,802
20170501|2017-02-13 07:30,13,460,460.75,459.5,459.5,664
20170501|2017-02-13 08:30,13,459.75,462.25,459.5,460.5,5117
20170501|2017-02-13 09:00,13,460.25,462.75,459.5,460.5,1841
20170501|2017-02-13 09:30,13,460.25,464.25,460,463.5,1786
20170501|2017-02-13 10:00,13,463.75,464.5,462.25,463.5,1276
20170501|2017-02-13 10:30,13,463.5,464.25,462.5,464.25,1391
20170501|2017-02-13 11:00,13,464,465.75,463.75,465.5,1882
20170501|2017-02-13 11:30,13,465.5,466.75,465,466.75,1289
20170501|2017-02-13 12:00,13,466.75,470,466.5,467.5,3625
20170501|2017-02-13 12:30,13,467.5,469.5,467.25,467.75,1744
20170501|2017-02-13 13:00,13,467.75,467.75,464.25,466,3036
20170501|2017-02-13 19:00,14,464.75,466,464.5,465.25,345
20170501|2017-02-13 19:30,14,465,465.25,464.5,464.5,98
20170501|2017-02-13 20:00,14,464.75,465,464.25,465,153
20170501|2017-02-13 20:30,14,465.25,466,465,465.75,72
20170501|2017-02-13 21:00,14,465.5,466,465.25,465.75,88
20170501|2017-02-13 21:30,14,465.5,465.75,465.25,465.5,40
20170501|2017-02-13 22:00,14,465.5,466,465.5,466,70
20170501|2017-02-13 22:30,14,465.75,465.75,465.75,465.75,2
20170501|2017-02-13 23:00,14,465.75,465.75,465,465.25,34
20170501|2017-02-13 23:30,14,465,465,464.5,464.75,33
20170501|2017-02-14 00:00,14,464.75,464.75,464.5,464.5,8
20170501|2017-02-14 00:30,14,464.75,464.75,464,464,39
20170501|2017-02-14 01:00,14,464,464,463,463,85
20170501|2017-02-14 01:30,14,463,463.5,462.75,463.5,131
20170501|2017-02-14 02:00,14,463.5,463.75,463.25,463.5,142
20170501|2017-02-14 02:30,14,463.5,464,463.5,463.75,58
20170501|2017-02-14 03:00,14,464,464.25,463.5,463.75,70
20170501|2017-02-14 03:30,14,463.75,463.75,462.5,462.5,162
20170501|2017-02-14 04:00,14,462.75,463,462.5,462.75,204
20170501|2017-02-14 04:30,14,463,463,462.75,462.75,44
20170501|2017-02-14 05:00,14,462.75,462.75,461.75,462.5,328
20170501|2017-02-14 05:30,14,462.5,462.75,462.25,462.75,106
20170501|2017-02-14 06:00,14,462.75,462.75,462,462,172
20170501|2017-02-14 06:30,14,462,462,461.25,461.75,499
20170501|2017-02-14 07:00,14,462,463,461.5,461.5,342
20170501|2017-02-14 07:30,14,461.25,462.25,461.25,462,129
20170501|2017-02-14 08:30,14,462.25,464.5,461.5,462,4939
20170501|2017-02-14 09:00,14,461.75,463,460.5,462.5,2563
20170501|2017-02-14 09:30,14,462.5,462.5,460,462.25,1913
20170501|2017-02-14 10:00,14,462.25,464.25,461.75,464,1889
20170501|2017-02-14 10:30,14,464,465,463,463.25,1681
20170501|2017-02-14 11:00,14,463.25,464.25,463,463.5,947
20170501|2017-02-14 11:30,14,463.25,463.75,462.5,462.75,636
20170501|2017-02-14 12:00,14,462.75,464.25,462.5,463.25,758
20170501|2017-02-14 12:30,14,463.25,464,462.75,464,762
20170501|2017-02-14 13:00,14,464,464.5,463.25,463.5,1569
20170501|2017-02-14 19:00,15,463.25,463.75,462.75,463.75,287
20170501|2017-02-14 19:30,15,463.75,465,463.75,464.5,256
20170501|2017-02-14 20:00,15,465,465.25,465,465,69
20170501|2017-02-14 20:30,15,465,465,464.25,464.75,157
20170501|2017-02-14 21:00,15,465,465.5,465,465.25,167
20170501|2017-02-14 21:30,15,465.25,465.5,465,465.25,55
20170501|2017-02-14 22:00,15,465.25,465.25,465,465,71
20170501|2017-02-14 22:30,15,465.25,465.25,465,465,18
20170501|2017-02-14 23:00,15,465,465.25,464.75,465,55
20170501|2017-02-14 23:30,15,464.75,465,464.75,464.75,61
20170501|2017-02-15 00:00,15,464.5,464.5,464.25,464.25,20
20170501|2017-02-15 00:30,15,464,464.25,464,464.25,16
20170501|2017-02-15 01:00,15,464,464.5,464,464.25,17
20170501|2017-02-15 01:30,15,464.5,464.5,464.5,464.5,30
20170501|2017-02-15 02:00,15,464.5,465,464.5,465,262
20170501|2017-02-15 02:30,15,465,465,464.75,465,45
20170501|2017-02-15 03:00,15,464.75,464.75,464.5,464.5,50
20170501|2017-02-15 03:30,15,464.5,464.5,463.25,463.5,110
20170501|2017-02-15 04:00,15,463.5,463.5,462.5,463,124
20170501|2017-02-15 04:30,15,463,463,462.75,462.75,21
20170501|2017-02-15 05:00,15,462.5,462.5,461,461,286
20170501|2017-02-15 05:30,15,461,462,460.75,461.5,272
20170501|2017-02-15 06:00,15,461.75,461.75,460.5,460.75,84
20170501|2017-02-15 06:30,15,460.5,461,460.25,460.25,98
20170501|2017-02-15 07:00,15,460.25,460.75,460,460.5,408
20170501|2017-02-15 07:30,15,460.25,461,460.25,461,305
20170501|2017-02-15 08:30,15,461.5,463.25,460.75,463,3226
20170501|2017-02-15 09:00,15,463,464,461.5,462.25,1387
20170501|2017-02-15 09:30,15,462.25,465.5,462.25,464.75,2238
20170501|2017-02-15 10:00,15,465,465.75,464.5,465.25,1774
20170501|2017-02-15 10:30,15,465.25,465.5,464,464.5,722
20170501|2017-02-15 11:00,15,464.5,465.75,464.25,464.75,1027
20170501|2017-02-15 11:30,15,464.75,466.75,464.75,466.75,1113
20170501|2017-02-15 12:00,15,466.75,466.75,465.75,466.75,1276
20170501|2017-02-15 12:30,15,466.75,467,465.5,466.5,1191
20170501|2017-02-15 13:00,15,466.5,468.75,466.5,468,2072
20170501|2017-02-15 19:00,16,466.75,467.5,466.25,466.5,183
20170501|2017-02-15 19:30,16,466.5,466.75,466.5,466.75,40
20170501|2017-02-15 20:00,16,467,467,467,467,21
20170501|2017-02-15 20:30,16,467,467,466.75,466.75,18
20170501|2017-02-15 21:00,16,466.5,467,466.5,466.5,119
20170501|2017-02-15 21:30,16,466.75,466.75,466.25,466.5,48
20170501|2017-02-15 22:00,16,466.75,467,466.75,466.75,34
20170501|2017-02-15 23:00,16,466.5,466.5,466.5,466.5,12
20170501|2017-02-15 23:30,16,466.5,466.5,466.25,466.25,74
20170501|2017-02-16 00:00,16,466,466,465.75,465.75,50
20170501|2017-02-16 00:30,16,466,466,465.5,465.75,27
20170501|2017-02-16 01:00,16,466,466.5,465.75,466.25,174
20170501|2017-02-16 01:30,16,466.5,466.5,466.25,466.25,13
20170501|2017-02-16 02:00,16,466.25,467,466.25,467,54
20170501|2017-02-16 02:30,16,467,467.25,466.75,467.25,129
20170501|2017-02-16 03:00,16,467.25,467.75,467.25,467.5,102
20170501|2017-02-16 03:30,16,467.25,467.25,466.5,467,117
20170501|2017-02-16 04:00,16,467,467.75,466.75,467.5,113
20170501|2017-02-16 04:30,16,467.75,467.75,467.5,467.75,106
20170501|2017-02-16 05:00,16,467.75,467.75,467.5,467.75,28
20170501|2017-02-16 05:30,16,468,468,467.75,467.75,134
20170501|2017-02-16 06:00,16,468,468,467.5,467.5,184
20170501|2017-02-16 06:30,16,467.5,467.5,466.5,467,97
20170501|2017-02-16 07:00,16,466.75,468,466.5,467.75,197
20170501|2017-02-16 07:30,16,468,468.5,467.75,468.25,213
20170501|2017-02-16 08:30,16,468.5,470.75,465.75,466.25,5253
20170501|2017-02-16 09:00,16,466.25,470,465.75,468.25,2102
20170501|2017-02-16 09:30,16,468,473.5,468,473.25,6230
20170501|2017-02-16 10:00,16,473.25,477,472,472.25,6698
20170501|2017-02-16 10:30,16,472,474.25,472,474.25,2079
20170501|2017-02-16 11:00,16,474.25,475,473,473,1742
20170501|2017-02-16 11:30,16,473,474.25,468.5,469.75,2807
20170501|2017-02-16 12:00,16,469.75,469.75,465.25,465.5,2814
20170501|2017-02-16 12:30,16,465.75,467.75,464,464,2006
20170501|2017-02-16 13:00,16,464.25,464.75,458.5,458.75,4226
20170501|2017-02-16 19:00,17,458.75,459.25,456,458.75,1271
20170501|2017-02-16 19:30,17,458.75,458.75,457.75,457.75,184
20170501|2017-02-16 20:00,17,457.75,458,457,457,245
20170501|2017-02-16 20:30,17,457.25,457.75,457.25,457.5,56
20170501|2017-02-16 21:00,17,457.25,457.5,456,456.5,139
20170501|2017-02-16 21:30,17,456.5,457,456.25,456.5,84
20170501|2017-02-16 22:00,17,456.5,456.5,456.25,456.25,40
20170501|2017-02-16 22:30,17,456.5,456.5,456,456,39
20170501|2017-02-16 23:00,17,456.25,457,456.25,456.75,100
20170501|2017-02-16 23:30,17,456.75,457,456,456,173
20170501|2017-02-17 00:00,17,456,456,455.75,455.75,227
20170501|2017-02-17 00:30,17,455.75,455.75,455,455,525
20170501|2017-02-17 01:00,17,455.25,455.5,455,455.5,150
20170501|2017-02-17 01:30,17,455.5,457.5,455.5,457.5,444
20170501|2017-02-17 02:00,17,457.5,457.75,457.25,457.5,85
20170501|2017-02-17 02:30,17,457.75,458,457.5,457.5,177
20170501|2017-02-17 03:00,17,457.75,457.75,457,457,256
20170501|2017-02-17 03:30,17,457.25,457.5,456.5,457.25,348
20170501|2017-02-17 04:00,17,457.25,457.25,456.75,457.25,231
20170501|2017-02-17 04:30,17,457.25,457.75,457,457.5,108
20170501|2017-02-17 05:00,17,457.5,457.5,456.75,457.5,79
20170501|2017-02-17 05:30,17,457.5,457.5,457.25,457.25,27
20170501|2017-02-17 06:00,17,457.5,457.5,457,457,100
20170501|2017-02-17 06:30,17,457.25,457.5,457,457.25,44
20170501|2017-02-17 07:00,17,457.25,458,457.25,457.75,229
20170501|2017-02-17 07:30,17,457.75,458,457.5,457.75,86
20170501|2017-02-17 08:30,17,457.75,460.75,457,458.25,4648
20170501|2017-02-17 09:00,17,458.25,459.5,456.25,456.75,2279
20170501|2017-02-17 09:30,17,456.75,458,455.25,457,2463
20170501|2017-02-17 10:00,17,457,458.5,456,456.5,1950
20170501|2017-02-17 10:30,17,456.25,457,455.5,456.5,1211
20170501|2017-02-17 11:00,17,456.75,458,456.25,458,1133
20170501|2017-02-17 11:30,17,458,459.25,457.25,459.25,1024
20170501|2017-02-17 12:00,17,459,459.5,457.25,457.25,1270
20170501|2017-02-17 12:30,17,457.5,459,457,458.5,832
20170501|2017-02-17 13:00,17,458.5,458.75,455,457.25,2817
20170501|2017-02-20 19:00,21,454,454,452.5,453.5,2205
20170501|2017-02-20 19:30,21,453.75,454.5,453.5,454.25,142
20170501|2017-02-20 20:00,21,454.5,455,454.25,455,129
20170501|2017-02-20 20:30,21,455,455,454.5,454.5,102
20170501|2017-02-20 21:00,21,454.25,454.25,453.5,453.75,117
20170501|2017-02-20 21:30,21,453.5,454,453.5,454,71
20170501|2017-02-20 22:00,21,453.75,454.25,453.75,454,61
20170501|2017-02-20 22:30,21,454.25,454.25,454,454,12
20170501|2017-02-20 23:00,21,453.75,454,453.5,454,40
20170501|2017-02-20 23:30,21,453.75,454,453.5,453.75,29
20170501|2017-02-21 00:00,21,453.75,454,453.5,454,27
20170501|2017-02-21 00:30,21,454,454.75,453.75,454.5,121
20170501|2017-02-21 01:00,21,454.75,454.75,454,454,93
20170501|2017-02-21 01:30,21,454.25,455,453.75,454,340
20170501|2017-02-21 02:00,21,454,454.25,453.75,454.25,108
20170501|2017-02-21 02:30,21,454.5,455,454,454,96
20170501|2017-02-21 03:00,21,454.25,454.5,453.75,454,69
20170501|2017-02-21 03:30,21,454,454,453.5,453.5,38
20170501|2017-02-21 04:00,21,453.5,453.75,453.5,453.75,143
20170501|2017-02-21 04:30,21,453.5,453.75,453.5,453.75,55
20170501|2017-02-21 05:00,21,453.75,453.75,453.5,453.75,80
20170501|2017-02-21 05:30,21,453.75,454,453.5,453.5,163
20170501|2017-02-21 06:00,21,453.5,454,453.5,453.75,56
20170501|2017-02-21 06:30,21,453.75,454,453.5,453.75,90
20170501|2017-02-21 07:00,21,453.75,454,453.25,453.25,278
20170501|2017-02-21 07:30,21,453.25,453.5,453,453.25,97
20170501|2017-02-21 08:30,21,454,454.25,450,450.75,5392
20170501|2017-02-21 09:00,21,450.75,451.25,450.25,450.5,2441
20170501|2017-02-21 09:30,21,450.75,451.5,449.75,450.25,2635
20170501|2017-02-21 10:00,21,450,453.5,449.75,452.5,2117
20170501|2017-02-21 10:30,21,452.75,453.25,451.5,452,2991
20170501|2017-02-21 11:00,21,452,453.75,451.75,452,1277
20170501|2017-02-21 11:30,21,452.25,453,450.5,452.5,1516
20170501|2017-02-21 12:00,21,452.75,453.25,451.5,452,1382
20170501|2017-02-21 12:30,21,452,452.25,451.25,451.75,855
20170501|2017-02-21 13:00,21,451.75,452.25,449.25,450.25,2901
20170501|2017-02-21 19:00,22,450,452.75,450,451.75,495
20170501|2017-02-21 19:30,22,451.75,452.25,451.5,451.5,290
20170501|2017-02-21 20:00,22,451.5,452.75,451.5,452.25,571
20170501|2017-02-21 20:30,22,452.5,452.75,452.25,452.5,270
20170501|2017-02-21 21:00,22,452.25,452.25,452,452,92
20170501|2017-02-21 21:30,22,452,452.5,452,452,131
20170501|2017-02-21 22:00,22,452,452.25,452,452.25,110
20170501|2017-02-21 22:30,22,452.25,452.25,452,452,43
20170501|2017-02-21 23:00,22,452.25,452.5,452.25,452.25,151
20170501|2017-02-21 23:30,22,452.25,452.25,451.75,452.25,165
20170501|2017-02-22 00:00,22,452.25,452.25,452,452,247
20170501|2017-02-22 00:30,22,452,452.25,451.75,452,232
20170501|2017-02-22 01:00,22,451.75,452.25,451.75,452,84
20170501|2017-02-22 01:30,22,452,452.25,451.75,451.75,176
20170501|2017-02-22 02:00,22,452,452,451.5,451.5,153
20170501|2017-02-22 02:30,22,451.5,451.75,451.5,451.5,58
20170501|2017-02-22 03:00,22,451.5,451.75,451.25,451.25,79
20170501|2017-02-22 03:30,22,451.25,451.75,451,451.5,150
20170501|2017-02-22 04:00,22,451.5,452,451.5,452,141
20170501|2017-02-22 04:30,22,451.75,452,451.5,451.5,79
20170501|2017-02-22 05:00,22,451.75,452.5,451.75,452,328
20170501|2017-02-22 05:30,22,452,453,451.75,453,569
20170501|2017-02-22 06:00,22,452.75,453,452.25,452.25,355
20170501|2017-02-22 06:30,22,452.5,452.5,452.25,452.5,35
20170501|2017-02-22 07:00,22,452.5,453.25,452,453.25,585
20170501|2017-02-22 07:30,22,453,453.5,453,453.5,212
20170501|2017-02-22 08:30,22,453,454,450,451,6511
20170501|2017-02-22 09:00,22,451,456,451,454.5,5066
20170501|2017-02-22 09:30,22,454.75,455.25,451.75,453,2447
20170501|2017-02-22 10:00,22,453,454.5,452,454,2340
20170501|2017-02-22 10:30,22,454,454.25,453,453,1427
20170501|2017-02-22 11:00,22,453.25,453.5,452.25,453.5,1097
20170501|2017-02-22 11:30,22,453.5,454.25,453.25,454,935
20170501|2017-02-22 12:00,22,454,456,453.75,455,2033
20170501|2017-02-22 12:30,22,455,455.5,453.75,455.25,1559
20170501|2017-02-22 13:00,22,455.25,458,454.75,456.75,6257
20170501|2017-02-22 19:00,23,456.5,457,456,456.75,960
20170501|2017-02-22 19:30,23,457,457.75,457,457,340
20170501|2017-02-22 20:00,23,457,457.75,457,457.75,88
20170501|2017-02-22 20:30,23,457.75,458.75,457.75,458.5,291
20170501|2017-02-22 21:00,23,458.5,458.75,458,458,234
20170501|2017-02-22 21:30,23,458,458,457.75,458,74
20170501|2017-02-22 22:00,23,457.75,457.75,457.25,457.5,95
20170501|2017-02-22 22:30,23,457.75,457.75,457,457,59
20170501|2017-02-22 23:00,23,457.25,457.5,456.75,456.75,163
20170501|2017-02-22 23:30,23,457,457,456.5,457,178
20170501|2017-02-23 00:00,23,457,457,456.75,456.75,70
20170501|2017-02-23 00:30,23,456.5,456.5,455.5,455.75,197
20170501|2017-02-23 01:00,23,455.75,456.5,455.25,455.75,305
20170501|2017-02-23 01:30,23,456,456,456,456,130
20170501|2017-02-23 02:00,23,456,456,455.25,455.5,148
20170501|2017-02-23 02:30,23,455.75,456,454.25,454.5,394
20170501|2017-02-23 03:00,23,454.25,454.5,453.5,453.75,325
20170501|2017-02-23 03:30,23,454,454,453.5,453.5,86
20170501|2017-02-23 04:00,23,453.5,455.25,453.5,454.75,349
20170501|2017-02-23 04:30,23,454.75,455.75,454.75,455.5,204
20170501|2017-02-23 05:00,23,455.5,455.75,455.5,455.75,166
20170501|2017-02-23 05:30,23,455.5,455.5,455,455,173
20170501|2017-02-23 06:00,23,455,455.75,455,455.5,132
20170501|2017-02-23 06:30,23,455.5,455.75,454.75,455,303
20170501|2017-02-23 07:00,23,455.25,456,454.75,455.25,349
20170501|2017-02-23 07:30,23,455.25,457.5,455.25,457.5,846
20170501|2017-02-23 08:30,23,457,459,454.5,455,7931
20170501|2017-02-23 09:00,23,455,458,454.75,455.5,2199
20170501|2017-02-23 09:30,23,455.25,457.5,454.25,454.5,3733
20170501|2017-02-23 10:00,23,454.25,456.25,453.25,455,5186
20170501|2017-02-23 10:30,23,454.75,455.75,453.5,454.75,2924
20170501|2017-02-23 11:00,23,454.75,455.5,454.5,454.75,1753
20170501|2017-02-23 11:30,23,454.75,456,454.25,455,1327
20170501|2017-02-23 12:00,23,455.25,455.25,452.75,453.75,1596
20170501|2017-02-23 12:30,23,453.75,454.25,452.75,453,938
20170501|2017-02-23 13:00,23,453.25,454.5,452,454.5,3924
20170501|2017-02-23 19:00,24,453.5,454,453.25,453.25,289
20170501|2017-02-23 19:30,24,453.25,453.75,452.75,453,220
20170501|2017-02-23 20:00,24,453,453.25,452.75,453,114
20170501|2017-02-23 20:30,24,453,453.25,453,453,124
20170501|2017-02-23 21:00,24,453,453,452.25,452.25,464
20170501|2017-02-23 21:30,24,452.25,452.25,451,451.5,567
20170501|2017-02-23 22:00,24,451.5,451.5,450.75,451,162
20170501|2017-02-23 22:30,24,451.25,451.75,451,451.75,147
20170501|2017-02-23 23:00,24,451.5,451.5,451.25,451.5,55
20170501|2017-02-23 23:30,24,451.5,452,451.5,452,83
20170501|2017-02-24 00:00,24,451.75,452,451.75,452,42
20170501|2017-02-24 00:30,24,452,452.25,451.75,452,221
20170501|2017-02-24 01:00,24,452,452,451.25,451.5,226
20170501|2017-02-24 01:30,24,451.5,452,451.5,452,174
20170501|2017-02-24 02:00,24,452,452,451.5,451.75,131
20170501|2017-02-24 02:30,24,451.75,452,451.5,451.75,389
20170501|2017-02-24 03:00,24,451.75,452.25,451.75,452,211
20170501|2017-02-24 03:30,24,452.25,453.5,452,452.75,689
20170501|2017-02-24 04:00,24,452.75,452.75,451.75,451.75,266
20170501|2017-02-24 04:30,24,451.75,452,451.75,451.75,30
20170501|2017-02-24 05:00,24,451.75,452,451.5,451.75,63
20170501|2017-02-24 05:30,24,451.75,452.25,451.5,452,196
20170501|2017-02-24 06:00,24,452,452,451.75,452,33
20170501|2017-02-24 06:30,24,452,452,451,451.25,311
20170501|2017-02-24 07:00,24,451.5,451.5,449.75,450,1517
20170501|2017-02-24 07:30,24,450.25,452,450,452,465
20170501|2017-02-24 08:30,24,453,453,446.25,448,9585
20170501|2017-02-24 09:00,24,447.75,449,447.25,447.75,3942
20170501|2017-02-24 09:30,24,447.75,448.75,446.75,448,2361
20170501|2017-02-24 10:00,24,447.75,448.25,447,447.25,1381
20170501|2017-02-24 10:30,24,447.25,447.75,446.5,447,1215
20170501|2017-02-24 11:00,24,446.75,448.25,446.75,447.25,2763
20170501|2017-02-24 11:30,24,447.25,447.75,445.75,446.5,3336
20170501|2017-02-24 12:00,24,446.5,447.25,446,447,1641
20170501|2017-02-24 12:30,24,447,448,446.5,448,1621
20170501|2017-02-24 13:00,24,448,450,447,447.75,6339
20170501|2017-02-26 19:00,27,446.5,447.75,445.5,446,867
20170501|2017-02-26 19:30,27,446.25,447.25,446,446.75,332
20170501|2017-02-26 20:00,27,447,447.5,446.75,447.25,119
20170501|2017-02-26 20:30,27,447.25,447.5,447,447.25,60
20170501|2017-02-26 21:00,27,447.25,447.25,447,447.25,141
20170501|2017-02-26 21:30,27,447,447,446.5,446.75,210
20170501|2017-02-26 22:00,27,446.5,447.25,446.5,447,112
20170501|2017-02-26 22:30,27,447,447,446.75,447,12
20170501|2017-02-26 23:00,27,447,447.25,447,447.25,32
20170501|2017-02-26 23:30,27,447,447.5,446.75,447,153
20170501|2017-02-27 00:00,27,446.75,447.25,446.75,447,60
20170501|2017-02-27 00:30,27,446.75,447,446.5,446.5,108
20170501|2017-02-27 01:00,27,446.75,446.75,446.5,446.5,70
20170501|2017-02-27 01:30,27,446.5,447,446.5,446.5,112
20170501|2017-02-27 02:00,27,446.75,446.75,446,446.25,515
20170501|2017-02-27 02:30,27,446.25,446.25,446,446,103
20170501|2017-02-27 03:00,27,446,446,445,445,586
20170501|2017-02-27 03:30,27,445,445.25,445,445.25,271
20170501|2017-02-27 04:00,27,445.25,445.5,445,445,98
20170501|2017-02-27 04:30,27,445.25,445.25,444.5,444.75,403
20170501|2017-02-27 05:00,27,444.75,444.75,444.5,444.75,148
20170501|2017-02-27 05:30,27,444.5,444.75,444.5,444.75,60
20170501|2017-02-27 06:00,27,445,445.25,444.75,445.25,232
20170501|2017-02-27 06:30,27,445.25,445.5,445,445.25,189
20170501|2017-02-27 07:00,27,445.25,445.5,444.75,445,585
20170501|2017-02-27 07:30,27,445,445.25,444.75,445.25,446
20170501|2017-02-27 08:30,27,445.25,446,444.25,444.25,6942
20170501|2017-02-27 09:00,27,444.25,445,441.75,442,7775
20170501|2017-02-27 09:30,27,442.25,442.5,438.25,442.25,12985
20170501|2017-02-27 10:00,27,442,442.5,439.5,439.5,3700
20170501|2017-02-27 10:30,27,439.75,439.75,438.75,439.5,2526
20170501|2017-02-27 11:00,27,439.5,439.75,438.5,438.5,2568
20170501|2017-02-27 11:30,27,438.5,439.75,438.5,439.75,1711
20170501|2017-02-27 12:00,27,439.5,440,438.5,438.75,2087
20170501|2017-02-27 12:30,27,438.75,439,438,438.25,2722
20170501|2017-02-27 13:00,27,438,439.75,438,439.5,6341
20170501|2017-02-27 19:00,28,440,441.25,439.25,439.75,1610
20170501|2017-02-27 19:30,28,439.75,440.75,439.5,439.75,496
20170501|2017-02-27 20:00,28,439.75,440.5,439.75,440,184
20170501|2017-02-27 20:30,28,440.25,440.25,439.75,439.75,102
20170501|2017-02-27 21:00,28,440,440.75,440,440.75,141
20170501|2017-02-27 21:30,28,440.75,440.75,440.25,440.5,247
20170501|2017-02-27 22:00,28,440.5,440.75,440.5,440.75,76
20170501|2017-02-27 22:30,28,440.75,441,440.75,441,112
20170501|2017-02-27 23:00,28,441,441.75,440.75,441.25,300
20170501|2017-02-27 23:30,28,441.5,441.75,441.25,441.75,179
20170501|2017-02-28 00:00,28,441.75,441.75,441.5,441.75,50
20170501|2017-02-28 00:30,28,441.75,441.75,441,441,164
20170501|2017-02-28 01:00,28,441,441.25,441,441,100
20170501|2017-02-28 01:30,28,441,441.25,441,441,22
20170501|2017-02-28 02:00,28,441,441.25,440.5,440.5,181
20170501|2017-02-28 02:30,28,440.25,440.25,440,440,185
20170501|2017-02-28 03:00,28,440,441.25,440,441,439
20170501|2017-02-28 03:30,28,440.75,440.75,439,439.5,665
20170501|2017-02-28 04:00,28,439.5,439.75,439.25,439.5,209
20170501|2017-02-28 04:30,28,439.5,439.75,439.5,439.5,78
20170501|2017-02-28 05:00,28,439.75,440,439.5,439.75,558
20170501|2017-02-28 05:30,28,439.75,440,439.5,439.5,154
20170501|2017-02-28 06:00,28,439.75,440.25,439.5,440,154
20170501|2017-02-28 06:30,28,440,441,440,440.75,227
20170501|2017-02-28 07:00,28,440.75,442.5,440.5,442.25,1092
20170501|2017-02-28 07:30,28,442,443,442,442.75,639
20170501|2017-02-28 08:30,28,441.5,447,441.25,446.5,14522
20170501|2017-02-28 09:00,28,446.5,454.5,446,450.75,18370
20170501|2017-02-28 09:30,28,450.75,452.5,445.5,445.5,8086
20170501|2017-02-28 10:00,28,445.75,447,443.25,444,5468
20170501|2017-02-28 10:30,28,444,447.75,444,446.5,4862
20170501|2017-02-28 11:00,28,446.5,447,445.25,446,2715
20170501|2017-02-28 11:30,28,446,447.5,445.5,446.75,2288
20170501|2017-02-28 12:00,28,447,447.75,445.25,445.5,2724
20170501|2017-02-28 12:30,28,445.5,445.75,441.5,444.25,8350
20170501|2017-02-28 13:00,28,444.25,445.5,443.25,444.25,5443
20170501|2017-02-28 19:00,1,443,444.25,442.5,443,712
20170501|2017-02-28 19:30,1,443,443.75,443,443.25,484
20170501|2017-02-28 20:00,1,443.25,443.75,443,443.25,196
20170501|2017-02-28 20:30,1,443.5,444,443.25,444,191
20170501|2017-02-28 21:00,1,444,444.25,443.75,444,139
20170501|2017-02-28 21:30,1,444,444.75,444,444,159
20170501|2017-02-28 22:00,1,444.25,444.5,444,444,84
20170501|2017-02-28 22:30,1,444,444.25,443.75,443.75,91
20170501|2017-02-28 23:00,1,444,444,443.75,443.75,26
20170501|2017-02-28 23:30,1,443.75,443.75,442.5,442.75,211
20170501|2017-03-01 00:00,1,442.75,443,442.5,443,83
20170501|2017-03-01 00:30,1,443,443,442.75,442.75,81
20170501|2017-03-01 01:00,1,442.5,442.5,442.25,442.25,81
20170501|2017-03-01 01:30,1,442.5,444.5,442.25,444.5,391
20170501|2017-03-01 02:00,1,444.25,446,444,445.5,601
20170501|2017-03-01 02:30,1,445.75,446,445,445.75,341
20170501|2017-03-01 03:00,1,445.75,447.25,445.5,447.25,341
20170501|2017-03-01 03:30,1,447.25,448.5,446,448.25,1201
20170501|2017-03-01 04:00,1,448.25,449.5,448.25,449.5,871
20170501|2017-03-01 04:30,1,449.25,450.5,448.75,450.25,722
20170501|2017-03-01 05:00,1,450.25,450.25,449.25,449.25,461
20170501|2017-03-01 05:30,1,449.5,450,449.25,449.75,354
20170501|2017-03-01 06:00,1,450,452.75,449.75,451.25,2261
20170501|2017-03-01 06:30,1,451.25,452.25,451,452,739
20170501|2017-03-01 07:00,1,452,452.5,450.75,451.5,783
20170501|2017-03-01 07:30,1,451.25,451.25,450.25,450.25,399
20170501|2017-03-01 08:30,1,450,453.75,448,453.5,12504
20170501|2017-03-01 09:00,1,453.5,455,452.5,453.5,5896
20170501|2017-03-01 09:30,1,453.5,454.75,451.25,451.75,3420
20170501|2017-03-01 10:00,1,451.5,452,449.5,450.75,3396
20170501|2017-03-01 10:30,1,450.5,452.5,449.75,451.75,2085
20170501|2017-03-01 11:00,1,451.75,452.5,450,452,2218
20170501|2017-03-01 11:30,1,452,452.5,450.5,450.5,987
20170501|2017-03-01 12:00,1,450.5,453,450.5,452.75,1768
20170501|2017-03-01 12:30,1,453,455.5,452.25,454.25,3027
20170501|2017-03-01 13:00,1,454.25,457.75,453.75,457.75,8323
20170501|2017-03-01 19:00,2,457,458.5,456.75,458.25,1113
20170501|2017-03-01 19:30,2,458.25,459.25,458.25,458.75,582
20170501|2017-03-01 20:00,2,458.75,458.75,458,458.5,241
20170501|2017-03-01 20:30,2,458.25,458.5,458.25,458.5,186
20170501|2017-03-01 21:00,2,458.5,459,458.25,458.25,150
20170501|2017-03-01 21:30,2,458.25,458.5,458.25,458.25,40
20170501|2017-03-01 22:00,2,458.25,458.5,458.25,458.25,32
20170501|2017-03-01 22:30,2,458.5,459.5,458.5,459.25,537
20170501|2017-03-01 23:00,2,459.25,459.5,459.25,459.25,20
20170501|2017-03-01 23:30,2,459.5,459.5,458.75,459,236
20170501|2017-03-02 00:00,2,459,459,458.25,458.75,244
20170501|2017-03-02 00:30,2,458.75,459,458.25,458.75,213
20170501|2017-03-02 01:00,2,458.75,459,458.5,459,173
20170501|2017-03-02 01:30,2,459,459,458,458.25,190
20170501|2017-03-02 02:00,2,458.25,458.5,458,458.5,165
20170501|2017-03-02 02:30,2,458.25,458.5,457.75,457.75,197
20170501|2017-03-02 03:00,2,457.5,458.5,457.25,458.25,496
20170501|2017-03-02 03:30,2,458,458.5,457.25,457.25,597
20170501|2017-03-02 04:00,2,457.5,457.5,456.25,456.75,540
20170501|2017-03-02 04:30,2,456.75,456.75,456,456,346
20170501|2017-03-02 05:00,2,456,456.5,455.5,456,580
20170501|2017-03-02 05:30,2,455.75,456.25,455.75,456.25,55
20170501|2017-03-02 06:00,2,456,456.25,455.75,456.25,220
20170501|2017-03-02 06:30,2,456,456.25,455.5,455.75,131
20170501|2017-03-02 07:00,2,455.5,455.5,454,454,1261
20170501|2017-03-02 07:30,2,454,454.75,453.25,454,519
20170501|2017-03-02 08:30,2,455,457.5,452.5,457.25,8594
20170501|2017-03-02 09:00,2,457.5,457.5,452,456,5499
20170501|2017-03-02 09:30,2,456,457,455,456.75,2870
20170501|2017-03-02 10:00,2,456.75,457,455,456.5,1871
20170501|2017-03-02 10:30,2,456.5,457.5,456,457.25,1815
20170501|2017-03-02 11:00,2,457.25,458,454,454,3160
20170501|2017-03-02 11:30,2,454,455.25,453.5,454,1571
20170501|2017-03-02 12:00,2,454,454,449.75,451.5,6017
20170501|2017-03-02 12:30,2,451.25,453.25,450.25,452,2889
20170501|2017-03-02 13:00,2,451.75,453.5,451.5,452.25,3445
20170501|2017-03-02 19:00,3,451.5,451.5,450.75,450.75,609
20170501|2017-03-02 19:30,3,450.75,451.25,450.75,451.25,166
20170501|2017-03-02 20:00,3,451.25,451.75,451.25,451.5,111
20170501|2017-03-02 20:30,3,451.75,451.75,451,451.25,98
20170501|2017-03-02 21:00,3,451,451.25,451,451,70
20170501|2017-03-02 21:30,3,451,451.25,450.5,450.5,113
20170501|2017-03-02 22:00,3,450.5,451,450.25,450.75,146
20170501|2017-03-02 22:30,3,451,451,450.5,451,54
20170501|2017-03-02 23:00,3,451,451,450.5,450.5,51
20170501|2017-03-02 23:30,3,450.75,451.25,450.75,450.75,86
20170501|2017-03-03 00:00,3,451,451.25,450.75,451.25,102
20170501|2017-03-03 00:30,3,451,451.25,450.5,450.5,356
20170501|2017-03-03 01:00,3,450.5,451,449,449.75,567
20170501|2017-03-03 01:30,3,449.75,450.5,449.75,450.25,182
20170501|2017-03-03 02:00,3,450,450.5,449.75,449.75,230
20170501|2017-03-03 02:30,3,449.75,450,449.75,449.75,151
20170501|2017-03-03 03:00,3,449.75,449.75,448.75,449.25,459
20170501|2017-03-03 03:30,3,449.25,449.75,449.25,449.5,117
20170501|2017-03-03 04:00,3,449.5,450,449,449.25,442
20170501|2017-03-03 04:30,3,449,449.25,448.75,448.75,291
20170501|2017-03-03 05:00,3,449,449.25,448,448.5,804
20170501|2017-03-03 05:30,3,448.5,449,448.25,449,41
20170501|2017-03-03 06:00,3,448.75,449,448.5,449,74
20170501|2017-03-03 06:30,3,448.75,450.75,448.75,450.75,512
20170501|2017-03-03 07:00,3,451,451.25,450.5,451.25,415
20170501|2017-03-03 07:30,3,451.5,452.25,451.25,451.75,420
20170501|2017-03-03 08:30,3,452.5,454,449.75,450.5,7071
20170501|2017-03-03 09:00,3,450.5,451,449,449.25,2368
20170501|2017-03-03 09:30,3,449.25,451,448.25,449.5,2607
20170501|2017-03-03 10:00,3,449.5,453,449.5,452.5,3493
20170501|2017-03-03 10:30,3,452.25,453.5,451.5,453.25,1785
20170501|2017-03-03 11:00,3,453.25,454.5,453.25,454,1711
20170501|2017-03-03 11:30,3,454.25,455.5,453.75,454,1809
20170501|2017-03-03 12:00,3,454,454.75,453.25,453.75,1542
20170501|2017-03-03 12:30,3,454,454,453,453.75,975
20170501|2017-03-03 13:00,3,454,455.5,452.5,452.5,3158
20170501|2017-03-05 19:00,6,456.5,457.5,456.25,457.5,2485
20170501|2017-03-05 19:30,6,457.5,457.5,456.75,457.25,257
20170501|2017-03-05 20:00,6,457,457.25,457,457,92
20170501|2017-03-05 20:30,6,457,457.75,457,457.5,311
20170501|2017-03-05 21:00,6,457.75,458.5,457.75,458.25,424
20170501|2017-03-05 21:30,6,458.25,458.25,458,458.25,72
20170501|2017-03-05 22:00,6,458.5,458.75,458.25,458.25,234
20170501|2017-03-05 22:30,6,458.25,458.5,458.25,458.25,108
20170501|2017-03-05 23:00,6,458.25,458.5,458.25,458.25,38
20170501|2017-03-05 23:30,6,458.5,459.25,458.5,459,609
20170501|2017-03-06 00:00,6,459,460.75,459,460,1277
20170501|2017-03-06 00:30,6,460,460,459.5,459.5,328
20170501|2017-03-06 01:00,6,459.5,459.75,458.5,458.75,292
20170501|2017-03-06 01:30,6,458.5,458.5,457.5,457.75,406
20170501|2017-03-06 02:00,6,457.75,459.75,457.75,459.5,366
20170501|2017-03-06 02:30,6,459.25,460.75,459.25,460.25,507
20170501|2017-03-06 03:00,6,460.5,460.75,459.5,459.5,366
20170501|2017-03-06 03:30,6,459.75,459.75,459.25,459.5,193
20170501|2017-03-06 04:00,6,459.75,460,459.25,459.5,311
20170501|2017-03-06 04:30,6,459.5,459.75,459,459.25,236
20170501|2017-03-06 05:00,6,459,459.25,458.75,459.25,93
20170501|2017-03-06 05:30,6,459.25,459.75,459,459.5,179
20170501|2017-03-06 06:00,6,459.25,460,459.25,459.5,290
20170501|2017-03-06 06:30,6,459.5,460,459.25,460,218
20170501|2017-03-06 07:00,6,459.75,461,459.75,461,674
20170501|2017-03-06 07:30,6,461,461.75,460.75,461.25,817
20170501|2017-03-06 08:30,6,461,462.5,458.25,460.5,8590
20170501|2017-03-06 09:00,6,460.5,462.5,460,461.25,4662
20170501|2017-03-06 09:30,6,461.25,461.75,458.5,459.5,3368
20170501|2017-03-06 10:00,6,459.5,459.75,458,458.5,3080
20170501|2017-03-06 10:30,6,458.75,460.5,458.25,460,1638
20170501|2017-03-06 11:00,6,460,460.75,459,459.25,1454
20170501|2017-03-06 11:30,6,459,459.75,456.75,458,2957
20170501|2017-03-06 12:00,6,458,459.25,457.75,459,1338
20170501|2017-03-06 12:30,6,459,459.5,457.75,458,1142
20170501|2017-03-06 13:00,6,458.25,459.25,456.5,459,4608
20170501|2017-03-06 19:00,7,459,460.5,458.75,459.75,637
20170501|2017-03-06 19:30,7,459.75,460,459.5,459.75,127
20170501|2017-03-06 20:00,7,459.5,459.75,458.75,459.25,116
20170501|2017-03-06 20:30,7,459.25,459.75,459,459.75,52
20170501|2017-03-06 21:00,7,459.5,460.5,459.5,460.25,166
20170501|2017-03-06 21:30,7,460,460.25,459.75,460,123
20170501|2017-03-06 22:00,7,460,460.25,460,460.25,53
20170501|2017-03-06 22:30,7,460,460,458.75,458.75,109
20170501|2017-03-06 23:00,7,459,459.25,458.75,458.75,43
20170501|2017-03-06 23:30,7,459,459.5,459,459.5,62
20170501|2017-03-07 00:00,7,459.5,460,459.25,460,182
20170501|2017-03-07 00:30,7,460,460.25,459.25,459.75,153
20170501|2017-03-07 01:00,7,459.75,460,459.5,459.5,77
20170501|2017-03-07 01:30,7,459.5,459.75,459,459.25,62
20170501|2017-03-07 02:00,7,459.25,459.25,458.5,458.5,192
20170501|2017-03-07 02:30,7,458.75,459,458.75,459,35
20170501|2017-03-07 03:00,7,459.25,459.25,458.25,458.5,123
20170501|2017-03-07 03:30,7,458.5,458.5,457.5,457.5,164
20170501|2017-03-07 04:00,7,457.5,457.5,457,457,167
20170501|2017-03-07 04:30,7,457.25,458,457.25,457.5,135
20170501|2017-03-07 05:00,7,457.5,457.5,457,457.25,73
20170501|2017-03-07 05:30,7,457.25,457.5,457.25,457.25,160
20170501|2017-03-07 06:00,7,457.5,457.5,457.25,457.25,94
20170501|2017-03-07 06:30,7,457.5,457.5,456.5,456.5,408
20170501|2017-03-07 07:00,7,456.5,456.75,455,455,1310
20170501|2017-03-07 07:30,7,455.25,456.5,455,456.25,401
20170501|2017-03-07 08:30,7,455.75,456,450.75,451.75,9290
20170501|2017-03-07 09:00,7,451.5,454.75,450.75,454.75,4327
20170501|2017-03-07 09:30,7,454.75,454.75,452.75,454.75,3229
20170501|2017-03-07 10:00,7,454.75,454.75,451.75,451.75,2703
20170501|2017-03-07 10:30,7,451.75,453.75,451.75,452.25,1689
20170501|2017-03-07 11:00,7,452.25,454.5,451.75,454.5,2117
20170501|2017-03-07 11:30,7,454.5,455.5,453.5,454.75,1484
20170501|2017-03-07 12:00,7,454.75,455.5,454.25,454.75,949
20170501|2017-03-07 12:30,7,454.75,455.5,453.5,455.5,1777
20170501|2017-03-07 13:00,7,455.75,458.25,455.25,457.5,6647
20170501|2017-03-07 19:00,8,457,457.5,454.75,454.75,1170
20170501|2017-03-07 19:30,8,454.75,455.25,453.75,455,464
20170501|2017-03-07 20:00,8,455,455,453.75,454,125
20170501|2017-03-07 20:30,8,454.25,454.75,454,454.75,98
20170501|2017-03-07 21:00,8,454.5,455.75,454.25,455.75,63
20170501|2017-03-07 21:30,8,455.75,455.75,455.25,455.25,66
20170501|2017-03-07 22:00,8,455.25,455.25,454.75,455,31
20170501|2017-03-07 22:30,8,454.75,454.75,454.75,454.75,29
20170501|2017-03-07 23:00,8,454.75,454.75,454.5,454.5,44
20170501|2017-03-07 23:30,8,454.5,454.5,454,454,46
20170501|2017-03-08 00:00,8,454,454,453.5,453.5,41
20170501|2017-03-08 00:30,8,453.5,454,453.5,453.75,72
20170501|2017-03-08 01:00,8,453.75,454,453.25,453.25,63
20170501|2017-03-08 01:30,8,453.5,453.75,453.25,453.25,73
20170501|2017-03-08 02:00,8,453,453.25,453,453.25,165
20170501|2017-03-08 02:30,8,453.25,453.25,453,453,47
20170501|2017-03-08 03:00,8,453.25,453.75,453,453.75,240
20170501|2017-03-08 03:30,8,453.75,453.75,453.25,453.75,140
20170501|2017-03-08 04:00,8,453.75,453.75,453.25,453.5,161
20170501|2017-03-08 04:30,8,453.5,453.75,453.25,453.5,103
20170501|2017-03-08 05:00,8,453.5,453.75,453.25,453.75,160
20170501|2017-03-08 05:30,8,453.75,453.75,453.25,453.5,167
20170501|2017-03-08 06:00,8,453.5,453.5,452.5,452.75,694
20170501|2017-03-08 06:30,8,453,454.25,452.75,453.75,234
20170501|2017-03-08 07:00,8,453.75,454.5,453.5,454.5,393
20170501|2017-03-08 07:30,8,454.5,454.5,453.5,454,214
20170501|2017-03-08 08:30,8,454,454.75,451.75,453,4406
20170501|2017-03-08 09:00,8,453.25,453.5,452.25,452.25,1985
20170501|2017-03-08 09:30,8,452.5,454,449,450.5,6439
20170501|2017-03-08 10:00,8,450.5,451.5,450,450,2271
20170501|2017-03-08 10:30,8,450,451,449.25,449.5,2319
20170501|2017-03-08 11:00,8,449.75,451,449,450.25,1871
20170501|2017-03-08 11:30,8,450.25,450.75,448.5,448.5,2044
20170501|2017-03-08 12:00,8,448.5,448.75,447,448,4775
20170501|2017-03-08 12:30,8,448,448.5,447.25,448.5,1652
20170501|2017-03-08 13:00,8,448.25,448.75,445.25,447.5,7398
20170501|2017-03-08 19:00,9,448.25,449,446.5,446.75,618
20170501|2017-03-08 19:30,9,447,449.5,447,449,472
20170501|2017-03-08 20:00,9,449.25,449.25,448.25,448.5,121
20170501|2017-03-08 20:30,9,448.25,448.75,448.25,448.25,71
20170501|2017-03-08 21:00,9,448.5,448.75,448.25,448.25,81
20170501|2017-03-08 21:30,9,448.25,448.25,448,448.25,66
20170501|2017-03-08 22:00,9,448.25,448.25,448,448,16
20170501|2017-03-08 22:30,9,448,448.25,448,448.25,13
20170501|2017-03-08 23:00,9,448.25,448.25,448,448,9
20170501|2017-03-08 23:30,9,448.25,449.75,448.25,449.75,284
20170501|2017-03-09 00:00,9,449.5,449.75,448.5,448.5,308
20170501|2017-03-09 00:30,9,448.5,448.75,448.25,448.75,135
20170501|2017-03-09 01:00,9,448.5,448.5,448,448.25,38
20170501|2017-03-09 01:30,9,448.25,448.5,448,448.25,108
20170501|2017-03-09 02:00,9,448.25,448.5,448.25,448.25,86
20170501|2017-03-09 02:30,9,448.5,448.5,447.5,447.5,281
20170501|2017-03-09 03:00,9,447.5,447.5,446.75,446.75,375
20170501|2017-03-09 03:30,9,447,447,446,446.25,397
20170501|2017-03-09 04:00,9,446.25,446.75,446,446,796
20170501|2017-03-09 04:30,9,446,446,445.25,445.25,509
20170501|2017-03-09 05:00,9,445.25,445.5,445,445,414
20170501|2017-03-09 05:30,9,445,445.5,445,445.25,266
20170501|2017-03-09 06:00,9,445.5,445.5,445.25,445.25,127
20170501|2017-03-09 06:30,9,445.25,445.5,445,445.25,212
20170501|2017-03-09 07:00,9,445.5,445.5,445.25,445.5,589
20170501|2017-03-09 07:30,9,445.5,445.5,445,445.25,471
20170501|2017-03-09 08:30,9,446,450.75,445.25,448,6340
20170501|2017-03-09 09:00,9,448,448.5,445.25,445.25,2578
20170501|2017-03-09 09:30,9,445.25,446.75,444,445.75,4099
20170501|2017-03-09 10:00,9,445.25,448.5,444.75,448.25,2516
20170501|2017-03-09 10:30,9,448.25,450,446,447,3621
20170501|2017-03-09 11:00,9,447,449,445.25,445.5,6565
20170501|2017-03-09 11:30,9,445.25,446.75,443.25,444,3941
20170501|2017-03-09 12:00,9,443.75,445.5,443,443.25,2918
20170501|2017-03-09 12:30,9,443.25,444,442.5,443,2578
20170501|2017-03-09 13:00,9,443,445.5,442.25,445,4296
20170501|2017-03-09 19:00,10,446,446.5,444.5,444.5,543
20170501|2017-03-09 19:30,10,444.5,445,444.25,444.25,118
20170501|2017-03-09 20:00,10,444.25,444.5,444.25,444.25,58
20170501|2017-03-09 20:30,10,444.25,444.75,444,444.25,188
20170501|2017-03-09 21:00,10,444.25,444.75,443.5,443.75,173
20170501|2017-03-09 21:30,10,443.5,443.5,443,443.5,189
20170501|2017-03-09 22:00,10,443.5,443.5,443.25,443.5,108
20170501|2017-03-09 22:30,10,443.5,443.5,443,443.25,18
20170501|2017-03-09 23:00,10,443.25,443.25,443,443,31
20170501|2017-03-09 23:30,10,443.25,443.25,443,443,43
20170501|2017-03-10 00:00,10,443,443.25,443,443,36
20170501|2017-03-10 00:30,10,443,443,442.75,442.75,118
20170501|2017-03-10 01:00,10,442.5,442.75,442.5,442.75,227
20170501|2017-03-10 01:30,10,442.75,442.75,442.25,442.5,181
20170501|2017-03-10 02:00,10,442.25,442.75,442.25,442.5,389
20170501|2017-03-10 02:30,10,442.5,443.25,442,442.75,447
20170501|2017-03-10 03:00,10,442.75,443.5,442.5,442.75,395
20170501|2017-03-10 03:30,10,442.75,443.5,442.75,443,209
20170501|2017-03-10 04:00,10,443,443.25,442.75,443.25,142
20170501|2017-03-10 04:30,10,443,443,442.5,443,229
20170501|2017-03-10 05:00,10,443,443,442.75,442.75,62
20170501|2017-03-10 05:30,10,442.75,443.25,442.5,443,207
20170501|2017-03-10 06:00,10,443,443.5,443,443,188
20170501|2017-03-10 06:30,10,443,443.25,442,442,685
20170501|2017-03-10 07:00,10,442.25,442.5,441.25,441.5,776
20170501|2017-03-10 07:30,10,441.75,443,441.75,443,265
20170501|2017-03-10 08:30,10,443.75,445.5,441.75,444.75,5323
20170501|2017-03-10 09:00,10,444.5,445,443.75,444.75,1952
20170501|2017-03-10 09:30,10,444.5,444.5,442.25,442.5,2011
20170501|2017-03-10 10:00,10,442.5,443.25,442.25,442.5,1501
20170501|2017-03-10 10:30,10,442.5,443.5,442.5,442.75,1283
20170501|2017-03-10 11:00,10,442.5,443,442,443,1203
20170501|2017-03-10 11:30,10,443,443,442,442.5,1299
20170501|2017-03-10 12:00,10,442.5,442.5,440.5,440.75,2144
20170501|2017-03-10 12:30,10,440.75,442,439.5,441.25,4005
20170501|2017-03-10 13:00,10,441.5,442.5,440,440.75,3349
20170501|2017-03-12 19:00,13,440.75,440.75,439,440,896
20170501|2017-03-12 19:30,13,440.25,440.25,440,440.25,111
20170501|2017-03-12 20:00,13,440.25,442,440.25,441.5,486
20170501|2017-03-12 20:30,13,441.5,441.5,440.5,440.75,219
20170501|2017-03-12 21:00,13,440.75,440.75,440,440.25,237
20170501|2017-03-12 21:30,13,440.25,440.75,440.25,440.5,59
20170501|2017-03-12 22:00,13,440.25,440.25,440,440.25,216
20170501|2017-03-12 22:30,13,440,440,439.5,440,102
20170501|2017-03-12 23:00,13,440,440,439.75,440,33
20170501|2017-03-12 23:30,13,440,440,439.75,439.75,16
20170501|2017-03-13 00:00,13,439.75,440,439.75,439.75,23
20170501|2017-03-13 00:30,13,439.75,440,439.5,439.5,72
20170501|2017-03-13 01:00,13,439.75,440,439.75,440,109
20170501|2017-03-13 01:30,13,440.25,440.25,439.75,440,132
20170501|2017-03-13 02:00,13,440,440,439.75,439.75,57
20170501|2017-03-13 02:30,13,439.75,440,439,439,410
20170501|2017-03-13 03:00,13,439.25,439.25,436.25,437.25,2296
20170501|2017-03-13 03:30,13,437,438.25,437,438.25,620
20170501|2017-03-13 04:00,13,438.25,438.25,437,437.5,214
20170501|2017-03-13 04:30,13,437.25,439,437,438.5,303
20170501|2017-03-13 05:00,13,438.5,438.75,437.25,437.75,450
20170501|2017-03-13 05:30,13,437.75,437.75,437.25,437.5,378
20170501|2017-03-13 06:00,13,437.75,438,437.25,437.5,427
20170501|2017-03-13 06:30,13,437.5,437.75,437,437,253
20170501|2017-03-13 07:00,13,437,437.25,436.25,436.75,719
20170501|2017-03-13 07:30,13,437,437.5,436.75,436.75,195
20170501|2017-03-13 08:30,13,438,438,433.75,434.75,9541
20170501|2017-03-13 09:00,13,434.5,434.75,431.5,431.75,9014
20170501|2017-03-13 09:30,13,432,433.25,431,432,5626
20170501|2017-03-13 10:00,13,432,432.25,430.75,431.75,3656
20170501|2017-03-13 10:30,13,431.5,432.25,431.25,432,2178
20170501|2017-03-13 11:00,13,432.25,432.75,431.5,431.75,2524
20170501|2017-03-13 11:30,13,431.75,432,431,431.5,2449
20170501|2017-03-13 12:00,13,431.25,431.5,430.25,430.75,2515
20170501|2017-03-13 12:30,13,430.75,431,430,430.25,3288
20170501|2017-03-13 13:00,13,430.25,431,430,430.25,6650
20170501|2017-03-13 19:00,14,431.5,431.75,430.5,430.75,663
20170501|2017-03-13 19:30,14,430.5,431.25,430.5,431,298
20170501|2017-03-13 20:00,14,431.25,431.75,431.25,431.5,714
20170501|2017-03-13 20:30,14,431.25,432.25,431.25,431.75,554
20170501|2017-03-13 21:00,14,431.5,431.75,431.5,431.5,75
20170501|2017-03-13 21:30,14,431.5,431.75,431.5,431.75,11
20170501|2017-03-13 22:00,14,431.75,431.75,431.75,431.75,36
20170501|2017-03-13 22:30,14,431.75,432,431.5,431.75,70
20170501|2017-03-13 23:00,14,431.75,432.25,431.75,432,193
20170501|2017-03-13 23:30,14,432,432,431.75,432,3
20170501|2017-03-14 00:00,14,432,432,432,432,21
20170501|2017-03-14 00:30,14,432,432,431.75,431.75,42
20170501|2017-03-14 01:00,14,432,432,431.5,431.75,223
20170501|2017-03-14 01:30,14,431.75,431.75,431.5,431.75,46
20170501|2017-03-14 02:00,14,431.75,431.75,431,431.25,315
20170501|2017-03-14 02:30,14,431,431.25,430.75,430.75,68
20170501|2017-03-14 03:00,14,430.75,431.25,430.75,430.75,325
20170501|2017-03-14 03:30,14,430.75,431,430.25,431,601
20170501|2017-03-14 04:00,14,431,431.25,430.75,431.25,424
20170501|2017-03-14 04:30,14,431.25,431.75,430.25,431.25,586
20170501|2017-03-14 05:00,14,431,431.25,430.5,430.75,296
20170501|2017-03-14 05:30,14,430.75,430.75,430.5,430.5,53
20170501|2017-03-14 06:00,14,430.5,430.5,429.5,430,707
20170501|2017-03-14 06:30,14,430.25,430.25,429.75,430,258
20170501|2017-03-14 07:00,14,429.75,430,428.5,429,1107
20170501|2017-03-14 07:30,14,429.25,429.75,428.75,429,221
20170501|2017-03-14 08:30,14,429.75,431.75,428.5,430.25,6377
20170501|2017-03-14 09:00,14,430.25,434.5,430.25,433.25,5110
20170501|2017-03-14 09:30,14,433.25,433.25,431.25,433,2819
20170501|2017-03-14 10:00,14,433.25,433.75,431.25,431.25,3720
20170501|2017-03-14 10:30,14,431.25,431.75,429.5,431,3266
20170501|2017-03-14 11:00,14,431.25,431.5,430,431.5,2042
20170501|2017-03-14 11:30,14,431.75,431.75,429.25,429.5,1745
20170501|2017-03-14 12:00,14,429.5,430.25,429.25,430,1836
20170501|2017-03-14 12:30,14,430,430.75,429.25,430.75,1904
20170501|2017-03-14 13:00,14,430.5,433.25,429.5,430,6289
20170501|2017-03-14 19:00,15,431,431.25,430.5,431.25,649
20170501|2017-03-14 19:30,15,431.25,431.5,431,431,223
20170501|2017-03-14 20:00,15,431.25,432,431,431.5,484
20170501|2017-03-14 20:30,15,431.5,431.75,431.25,431.5,186
20170501|2017-03-14 21:00,15,431.5,431.75,431.5,431.5,132
20170501|2017-03-14 21:30,15,431.5,432.25,431.5,432.25,308
20170501|2017-03-14 22:00,15,432,432.25,432,432.25,104
20170501|2017-03-14 22:30,15,432.25,432.5,432.25,432.25,28
20170501|2017-03-14 23:00,15,432.25,432.25,432,432.25,20
20170501|2017-03-14 23:30,15,432,432.25,431.75,432,113
20170501|2017-03-15 00:00,15,432,432.25,432,432,78
20170501|2017-03-15 00:30,15,432,432.75,432,432.5,181
20170501|2017-03-15 01:00,15,432.75,433.75,432.75,433,330
20170501|2017-03-15 01:30,15,433.25,433.75,433,433.25,183
20170501|2017-03-15 02:00,15,433.5,434.25,433.25,433.75,266
20170501|2017-03-15 02:30,15,434,435.25,433.75,434.5,1218
20170501|2017-03-15 03:00,15,434.75,434.75,433.5,433.75,473
20170501|2017-03-15 03:30,15,433.5,435.25,433.5,434.75,342
20170501|2017-03-15 04:00,15,435,436.25,434.75,436,822
20170501|2017-03-15 04:30,15,436,436.5,435.75,436.25,714
20170501|2017-03-15 05:00,15,436.25,436.5,435.25,435.75,526
20170501|2017-03-15 05:30,15,436,437,435.75,437,418
20170501|2017-03-15 06:00,15,436.75,437,436,436.5,719
20170501|2017-03-15 06:30,15,436.75,436.75,435.75,435.75,403
20170501|2017-03-15 07:00,15,436,436.5,435.5,436,719
20170501|2017-03-15 07:30,15,436.25,436.5,435.75,436.25,304
20170501|2017-03-15 08:30,15,434.5,436,433,435.75,7638
20170501|2017-03-15 09:00,15,435.5,436,433.75,435.75,3067
20170501|2017-03-15 09:30,15,435.5,435.5,433.25,433.25,2964
20170501|2017-03-15 10:00,15,433.25,436,433,436,2170
20170501|2017-03-15 10:30,15,436,436,434,434,1130
20170501|2017-03-15 11:00,15,434,435,433.5,434.5,1513
20170501|2017-03-15 11:30,15,434.25,434.5,433.75,434,1186
20170501|2017-03-15 12:00,15,434,434.75,433.5,434.75,1282
20170501|2017-03-15 12:30,15,435,435.25,434,435,1665
20170501|2017-03-15 13:00,15,435,436.5,434.5,435.75,4454
20170501|2017-03-15 19:00,16,436,436.75,435.75,436.5,938
20170501|2017-03-15 19:30,16,436.5,437,436.25,437,440
20170501|2017-03-15 20:00,16,436.75,437.5,436.75,437.5,304
20170501|2017-03-15 20:30,16,437.5,437.75,437.25,437.5,370
20170501|2017-03-15 21:00,16,437.5,437.5,437.25,437.5,59
20170501|2017-03-15 21:30,16,437.5,437.5,437.25,437.25,61
20170501|2017-03-15 22:00,16,437.5,437.5,437.25,437.5,61
20170501|2017-03-15 22:30,16,437.5,438.75,437.5,438.75,498
20170501|2017-03-15 23:00,16,438.75,438.75,438.5,438.75,102
20170501|2017-03-15 23:30,16,438.75,438.75,438.5,438.75,20
20170501|2017-03-16 00:00,16,438.5,438.75,438.25,438.25,90
20170501|2017-03-16 00:30,16,438.25,438.5,438.25,438.25,36
20170501|2017-03-16 01:00,16,438.5,439.5,438.25,439.25,271
20170501|2017-03-16 01:30,16,439.25,440.75,439.25,440.5,835
20170501|2017-03-16 02:00,16,440.25,440.75,439.75,440,310
20170501|2017-03-16 02:30,16,440.25,440.25,439,439,374
20170501|2017-03-16 03:00,16,439,439.5,439,439,248
20170501|2017-03-16 03:30,16,439,440.5,438.75,440.5,320
20170501|2017-03-16 04:00,16,440.5,440.5,439.5,439.5,158
20170501|2017-03-16 04:30,16,439.5,439.5,438.75,439.5,292
20170501|2017-03-16 05:00,16,439.5,439.5,438.25,438.75,484
20170501|2017-03-16 05:30,16,438.75,438.75,438.25,438.5,323
20170501|2017-03-16 06:00,16,438.75,438.75,437.5,438,449
20170501|2017-03-16 06:30,16,438,439,437.5,438.75,389
20170501|2017-03-16 07:00,16,438.75,439.5,438.5,439.25,196
20170501|2017-03-16 07:30,16,439.25,439.25,438,438.25,199
20170501|2017-03-16 08:30,16,437.25,438,435.5,437.5,5700
20170501|2017-03-16 09:00,16,437.25,437.75,434.5,436,3118
20170501|2017-03-16 09:30,16,436.25,438.25,434.75,438,2424
20170501|2017-03-16 10:00,16,438,438.25,436.25,436.75,2415
20170501|2017-03-16 10:30,16,436.75,436.75,436,436.75,1029
20170501|2017-03-16 11:00,16,437,437,434.75,435.25,2371
20170501|2017-03-16 11:30,16,435.25,437,435,437,1979
20170501|2017-03-16 12:00,16,436.75,437.75,436.5,437.75,1396
20170501|2017-03-16 12:30,16,437.75,437.75,436.5,437,1487
20170501|2017-03-16 13:00,16,436.75,437.5,435.5,435.5,2960
20170501|2017-03-16 19:00,17,434.75,437,434.75,437,463
20170501|2017-03-16 19:30,17,437,437,435.25,436.25,215
20170501|2017-03-16 20:00,17,436,436,435.5,435.75,40
20170501|2017-03-16 20:30,17,435.5,436,435.5,436,71
20170501|2017-03-16 21:00,17,436,436,435.25,435.25,47
20170501|2017-03-16 21:30,17,435.25,436.25,435.25,435.75,104
20170501|2017-03-16 22:00,17,435.75,436.25,435.5,436,94
20170501|2017-03-16 22:30,17,435.75,435.75,435.75,435.75,19
20170501|2017-03-16 23:00,17,435.75,435.75,435.75,435.75,3
20170501|2017-03-16 23:30,17,435.75,435.75,435.5,435.75,10
20170501|2017-03-17 00:00,17,435.75,435.75,435.75,435.75,34
20170501|2017-03-17 00:30,17,435.75,435.75,435.75,435.75,8
20170501|2017-03-17 01:00,17,435.5,435.75,435.5,435.75,92
20170501|2017-03-17 01:30,17,435.75,435.75,435.5,435.75,26
20170501|2017-03-17 02:00,17,436,436.25,435.75,436,82
20170501|2017-03-17 02:30,17,436,436,435.25,435.25,113
20170501|2017-03-17 03:00,17,435.25,436.5,435.25,436.5,102
20170501|2017-03-17 03:30,17,436.5,436.75,436.25,436.5,244
20170501|2017-03-17 04:00,17,436.5,436.75,436.25,436.5,72
20170501|2017-03-17 04:30,17,436.5,436.75,435.75,436.25,104
20170501|2017-03-17 05:00,17,436.5,436.5,436,436,206
20170501|2017-03-17 05:30,17,436.25,437,436.25,436.25,322
20170501|2017-03-17 06:00,17,436.5,436.5,435.75,436,216
20170501|2017-03-17 06:30,17,435.75,436.25,435.75,436,82
20170501|2017-03-17 07:00,17,436,436.25,435.5,435.75,293
20170501|2017-03-17 07:30,17,435.5,436.5,435.5,436.25,147
20170501|2017-03-17 08:30,17,436.25,436.5,433,434.5,3857
20170501|2017-03-17 09:00,17,434.5,437.75,434.25,436.75,3279
20170501|2017-03-17 09:30,17,436.75,437.5,435.75,436.25,1774
20170501|2017-03-17 10:00,17,436.5,437,435,435.75,2135
20170501|2017-03-17 10:30,17,435.75,435.75,434.25,435.25,1423
20170501|2017-03-17 11:00,17,435.25,436.25,435.25,435.25,1188
20170501|2017-03-17 11:30,17,435.25,435.5,434.75,435.25,719
20170501|2017-03-17 12:00,17,435.25,436.5,435.25,435.5,1230
20170501|2017-03-17 12:30,17,435.25,436.75,435,436.5,1510
20170501|2017-03-17 13:00,17,436.75,437,435.5,436.5,2087
20170501|2017-03-19 19:00,20,439.25,441.75,439.25,441.25,1981
20170501|2017-03-19 19:30,20,441.25,442,441.25,441.5,773
20170501|2017-03-19 20:00,20,441.75,441.75,440.75,440.75,451
20170501|2017-03-19 20:30,20,441,441.5,440.75,441.25,77
20170501|2017-03-19 21:00,20,441.25,441.25,441,441,164
20170501|2017-03-19 21:30,20,441.25,441.5,441,441.25,111
20170501|2017-03-19 22:00,20,441.25,441.75,441.25,441.25,285
20170501|2017-03-19 22:30,20,441.25,441.5,441.25,441.25,60
20170501|2017-03-19 23:00,20,441.25,441.5,441.25,441.25,34
20170501|2017-03-19 23:30,20,441.25,441.5,441.25,441.25,47
20170501|2017-03-20 00:00,20,441.25,441.75,441.25,441.25,68
20170501|2017-03-20 00:30,20,441.25,441.5,441.25,441.25,21
20170501|2017-03-20 01:00,20,441.25,441.5,441,441,114
20170501|2017-03-20 01:30,20,441,441.25,441,441,75
20170501|2017-03-20 02:00,20,441,441.25,440.75,441.25,199
20170501|2017-03-20 02:30,20,441.25,442.25,441,442,331
20170501|2017-03-20 03:00,20,442.25,442.75,440.75,440.75,541
20170501|2017-03-20 03:30,20,441,441,440.75,441,27
20170501|2017-03-20 04:00,20,440.75,440.75,440.25,440.5,375
20170501|2017-03-20 04:30,20,440.5,440.75,440.5,440.5,89
20170501|2017-03-20 05:00,20,440.5,440.75,440.25,440.25,230
20170501|2017-03-20 05:30,20,440.25,440.5,439.5,439.5,428
20170501|2017-03-20 06:00,20,439.5,439.5,439,439.25,100
20170501|2017-03-20 06:30,20,439.25,439.25,438.5,439,176
20170501|2017-03-20 07:00,20,438.75,439,437.25,438.75,902
20170501|2017-03-20 07:30,20,438.75,439.25,438.5,439,115
20170501|2017-03-20 08:30,20,438.25,438.75,434.5,435,7664
20170501|2017-03-20 09:00,20,435.25,436.5,434,436,3260
20170501|2017-03-20 09:30,20,436,436.25,432.75,433.5,4284
20170501|2017-03-20 10:00,20,433.5,433.75,430.5,430.75,4837
20170501|2017-03-20 10:30,20,430.75,432.5,430,431.5,3212
20170501|2017-03-20 11:00,20,431.75,432,431,432,1505
20170501|2017-03-20 11:30,20,431.75,432,429.25,430,3038
20170501|2017-03-20 12:00,20,430.25,430.5,429,430.25,2282
20170501|2017-03-20 12:30,20,430,431.25,429.25,429.5,1906
20170501|2017-03-20 13:00,20,429.75,431,429.25,429.75,3782
20170501|2017-03-20 19:00,21,430.5,430.5,429.75,430.25,473
20170501|2017-03-20 19:30,21,430.25,430.25,429.75,430,340
20170501|2017-03-20 20:00,21,430,430.25,429,429.25,296
20170501|2017-03-20 20:30,21,429.5,429.5,428.75,429,248
20170501|2017-03-20 21:00,21,428.75,429,428,428.25,360
20170501|2017-03-20 21:30,21,428.5,428.75,428.5,428.5,194
20170501|2017-03-20 22:00,21,428.5,429.25,428.5,429.25,197
20170501|2017-03-20 22:30,21,429.25,429.25,428.75,428.75,54
20170501|2017-03-20 23:00,21,429,429,428.75,429,51
20170501|2017-03-20 23:30,21,428.75,429,428.75,429,56
20170501|2017-03-21 00:00,21,429,429,428.75,429,45
20170501|2017-03-21 00:30,21,429,429,428.5,429,140
20170501|2017-03-21 01:00,21,429,429,428.75,429,73
20170501|2017-03-21 01:30,21,429,429.5,429,429.5,167
20170501|2017-03-21 02:00,21,429.5,429.5,429,429.25,136
20170501|2017-03-21 02:30,21,429.25,429.5,429,429.25,94
20170501|2017-03-21 03:00,21,429.25,429.5,428.75,429,168
20170501|2017-03-21 03:30,21,428.75,428.75,428,428,769
20170501|2017-03-21 04:00,21,428,429.25,428,429.25,161
20170501|2017-03-21 04:30,21,429,429.5,428,429,1015
20170501|2017-03-21 05:00,21,429,429,428.75,429,72
20170501|2017-03-21 05:30,21,429,429.25,428.5,428.5,335
20170501|2017-03-21 06:00,21,428.5,428.75,428.25,428.25,340
20170501|2017-03-21 06:30,21,428.25,428.75,428.25,428.75,212
20170501|2017-03-21 07:00,21,428.75,429.75,428.25,429,493
20170501|2017-03-21 07:30,21,429,429,427.25,427.5,856
20170501|2017-03-21 08:30,21,427.5,427.5,424.25,425.5,11846
20170501|2017-03-21 09:00,21,425.5,426.75,425.25,426.5,3423
20170501|2017-03-21 09:30,21,426.25,426.5,424.5,425.75,4517
20170501|2017-03-21 10:00,21,425.5,425.5,423,424.5,5188
20170501|2017-03-21 10:30,21,424.25,426,423.5,425.75,2975
20170501|2017-03-21 11:00,21,425.5,429,425.5,428.75,4638
20170501|2017-03-21 11:30,21,428.75,428.75,427,428,2213
20170501|2017-03-21 12:00,21,428.25,428.75,426.75,428.25,2079
20170501|2017-03-21 12:30,21,428.25,428.5,425.75,426.75,1930
20170501|2017-03-21 13:00,21,426.75,427,425.25,426,3883
20170501|2017-03-21 19:00,22,427,427.25,424.75,425.5,648
20170501|2017-03-21 19:30,22,425.25,425.75,424.75,424.75,154
20170501|2017-03-21 20:00,22,424.75,425.25,424.5,424.75,116
20170501|2017-03-21 20:30,22,425,425.25,424.75,425,119
20170501|2017-03-21 21:00,22,425.25,425.25,425,425,58
20170501|2017-03-21 21:30,22,425,425,425,425,52
20170501|2017-03-21 22:00,22,424.75,425.5,424.75,425,202
20170501|2017-03-21 22:30,22,425,425,424.75,425,44
20170501|2017-03-21 23:00,22,425,425.25,424.75,425,17
20170501|2017-03-21 23:30,22,425,425,424.75,425,33
20170501|2017-03-22 00:00,22,425,425,424.5,424.5,36
20170501|2017-03-22 00:30,22,424.75,424.75,424.25,424.5,92
20170501|2017-03-22 01:00,22,424.5,424.75,424.25,424.5,43
20170501|2017-03-22 01:30,22,424.5,424.75,424.25,424.5,170
20170501|2017-03-22 02:00,22,424.5,424.5,424,424.25,309
20170501|2017-03-22 02:30,22,424.25,424.5,424.25,424.25,175
20170501|2017-03-22 03:00,22,424.25,424.5,423.5,423.5,650
20170501|2017-03-22 03:30,22,423.5,423.75,423.5,423.75,283
20170501|2017-03-22 04:00,22,423.5,424.75,423.25,424.75,651
20170501|2017-03-22 04:30,22,424.75,425,424.5,424.75,249
20170501|2017-03-22 05:00,22,424.75,425.25,424.25,424.25,456
20170501|2017-03-22 05:30,22,424.25,424.5,424,424,178
20170501|2017-03-22 06:00,22,424,424.75,424,424,294
20170501|2017-03-22 06:30,22,424,424.25,423.25,423.5,288
20170501|2017-03-22 07:00,22,423.75,424,422.75,423.25,992
20170501|2017-03-22 07:30,22,423,423.5,423,423.25,410
20170501|2017-03-22 08:30,22,423.5,424.75,422.25,424,6260
20170501|2017-03-22 09:00,22,424,426.25,423.5,426,2840
20170501|2017-03-22 09:30,22,426.25,426.75,424.5,425.5,4597
20170501|2017-03-22 10:00,22,425.5,425.5,424,425,1287
20170501|2017-03-22 10:30,22,425,426.5,424.75,425.75,1413
20170501|2017-03-22 11:00,22,425.75,425.75,424.5,425.25,1014
20170501|2017-03-22 11:30,22,425.25,425.25,422.5,423.25,3495
20170501|2017-03-22 12:00,22,423.25,424.5,423,423.75,1700
20170501|2017-03-22 12:30,22,423.75,424.25,423,423.5,1204
20170501|2017-03-22 13:00,22,423.5,424.75,421.25,421.5,5737
20170501|2017-03-22 19:00,23,421.5,422.25,421.25,422.25,857
20170501|2017-03-22 19:30,23,422.25,422.5,422,422.25,148
20170501|2017-03-22 20:00,23,422.25,422.5,422,422.5,93
20170501|2017-03-22 20:30,23,422.75,423,422.5,423,346
20170501|2017-03-22 21:00,23,422.75,423,422.25,422.75,179
20170501|2017-03-22 21:30,23,423,423,421.75,422.25,199
20170501|2017-03-22 22:00,23,422.25,422.5,422.25,422.25,58
20170501|2017-03-22 22:30,23,422.25,422.75,422.25,422.5,31
20170501|2017-03-22 23:00,23,422.75,423,422.5,422.75,50
20170501|2017-03-22 23:30,23,422.5,422.5,422.5,422.5,45
20170501|2017-03-23 00:00,23,422.5,423,422.5,423,22
20170501|2017-03-23 00:30,23,423,423.25,423,423.25,72
20170501|2017-03-23 01:00,23,423.25,423.25,422.75,423,91
20170501|2017-03-23 01:30,23,423,423.25,422.75,423,101
20170501|2017-03-23 02:00,23,423,423.5,422.75,422.75,240
20170501|2017-03-23 02:30,23,422.75,422.75,422.5,422.5,170
20170501|2017-03-23 03:00,23,422.5,423,422.25,422.5,372
20170501|2017-03-23 03:30,23,422.5,422.5,422,422,171
20170501|2017-03-23 04:00,23,422,423.5,422,423.25,676
20170501|2017-03-23 04:30,23,423,423.25,422.75,423,256
20170501|2017-03-23 05:00,23,423,423.75,422.5,422.5,566
20170501|2017-03-23 05:30,23,422.5,423,422.5,422.5,169
20170501|2017-03-23 06:00,23,422.5,422.75,422.5,422.5,107
20170501|2017-03-23 06:30,23,422.5,422.75,422.5,422.5,199
20170501|2017-03-23 07:00,23,422.5,423.25,422.5,423.25,164
20170501|2017-03-23 07:30,23,423.25,423.5,422.5,422.5,300
20170501|2017-03-23 08:30,23,422.25,423,420.75,420.75,5565
20170501|2017-03-23 09:00,23,421,424.75,420,424.25,5410
20170501|2017-03-23 09:30,23,424.25,424.25,421.75,423,2858
20170501|2017-03-23 10:00,23,423.25,423.5,422,423.5,1321
20170501|2017-03-23 10:30,23,423.5,423.5,421.75,422,1812
20170501|2017-03-23 11:00,23,422.25,423,421.75,422,1652
20170501|2017-03-23 11:30,23,421.75,422.25,421,422.25,1459
20170501|2017-03-23 12:00,23,422.25,422.25,421.25,421.5,1193
20170501|2017-03-23 12:30,23,421.5,422,420.75,421,1464
20170501|2017-03-23 13:00,23,421,421.5,420.5,420.75,3765
20170501|2017-03-23 19:00,24,421.5,422.25,420.75,421.25,487
20170501|2017-03-23 19:30,24,421.5,421.75,421.25,421.75,40
20170501|2017-03-23 20:00,24,421.75,421.75,421.25,421.5,120
20170501|2017-03-23 20:30,24,421.5,421.75,421,421,108
20170501|2017-03-23 21:00,24,421.25,421.5,421,421.5,123
20170501|2017-03-23 21:30,24,421.5,421.5,421,421.5,38
20170501|2017-03-23 22:00,24,421.5,421.5,421.25,421.5,34
20170501|2017-03-23 22:30,24,421.5,422,421.25,422,50
20170501|2017-03-23 23:00,24,422,422.5,421.75,422.25,176
20170501|2017-03-23 23:30,24,422.5,423.5,422.5,423.5,350
20170501|2017-03-24 00:00,24,423.5,423.5,422.5,423,343
20170501|2017-03-24 00:30,24,423.25,423.25,422.75,423,135
20170501|2017-03-24 01:00,24,423.25,423.25,423,423.25,345
20170501|2017-03-24 01:30,24,423.25,423.25,422.75,422.75,151
20170501|2017-03-24 02:00,24,422.75,423,422.5,422.75,68
20170501|2017-03-24 02:30,24,422.75,422.75,422.5,422.75,240
20170501|2017-03-24 03:00,24,422.5,422.75,421.75,422,353
20170501|2017-03-24 03:30,24,422.25,423.25,422.25,422.25,353
20170501|2017-03-24 04:00,24,422.25,422.5,422,422.5,104
20170501|2017-03-24 04:30,24,422.25,423.25,422.25,423.25,506
20170501|2017-03-24 05:00,24,423,424,422.5,423.5,1032
20170501|2017-03-24 05:30,24,423.25,423.75,423,423,185
20170501|2017-03-24 06:00,24,423,423,422.5,422.5,182
20170501|2017-03-24 06:30,24,422.5,423.75,422.5,423.5,250
20170501|2017-03-24 07:00,24,423.75,423.75,423.25,423.5,448
20170501|2017-03-24 07:30,24,423.5,424,423.5,423.75,285
20170501|2017-03-24 08:30,24,423.25,426.25,422.5,425.75,7143
20170501|2017-03-24 09:00,24,425.75,425.75,424.25,424.25,2259
20170501|2017-03-24 09:30,24,424.5,424.5,423.25,424.5,1871
20170501|2017-03-24 10:00,24,424.5,424.75,422.5,424.5,2478
20170501|2017-03-24 10:30,24,424.5,425,424.25,424.75,1207
20170501|2017-03-24 11:00,24,424.75,425,423.5,424.25,1773
20170501|2017-03-24 11:30,24,424.75,424.75,423.25,423.75,1307
20170501|2017-03-24 12:00,24,423.75,424,423.25,423.75,1758
20170501|2017-03-24 12:30,24,423.75,425,423.75,425,1891
20170501|2017-03-24 13:00,24,425,425.25,423.75,425.25,5345
20170501|2017-03-26 19:00,27,426,426,424,425,1039
20170501|2017-03-26 19:30,27,425,425,424.5,424.75,71
20170501|2017-03-26 20:00,27,424.5,424.75,423.5,423.75,262
20170501|2017-03-26 20:30,27,423.75,424,423.25,423.5,171
20170501|2017-03-26 21:00,27,423.75,424,422.5,423,446
20170501|2017-03-26 21:30,27,423,423.5,423,423.5,67
20170501|2017-03-26 22:00,27,423.25,423.5,423.25,423.25,108
20170501|2017-03-26 22:30,27,423.25,423.5,423.25,423.5,23
20170501|2017-03-26 23:00,27,423.5,423.5,423.5,423.5,55
20170501|2017-03-26 23:30,27,423.5,423.5,423.25,423.25,101
20170501|2017-03-27 00:00,27,423.25,423.5,422.75,422.75,81
20170501|2017-03-27 00:30,27,422.75,423,422.75,422.75,53
20170501|2017-03-27 01:00,27,422.75,423.5,422.75,423,126
20170501|2017-03-27 01:30,27,423,423.25,422.75,423,199
20170501|2017-03-27 02:00,27,423,424,423,424,464
20170501|2017-03-27 02:30,27,424,424.25,423.75,424,216
20170501|2017-03-27 03:00,27,424,424,423.5,423.5,172
20170501|2017-03-27 03:30,27,423.5,424,423.5,423.75,199
20170501|2017-03-27 04:00,27,423.5,423.75,423.25,423.25,181
20170501|2017-03-27 04:30,27,423.25,423.75,423.25,423.5,187
20170501|2017-03-27 05:00,27,423.25,423.25,422.75,423,159
20170501|2017-03-27 05:30,27,422.75,423,422.75,422.75,108
20170501|2017-03-27 06:00,27,422.75,422.75,422.25,422.25,294
20170501|2017-03-27 06:30,27,422.25,423,422.25,422.5,127
20170501|2017-03-27 07:00,27,422.75,422.75,422.5,422.75,225
20170501|2017-03-27 07:30,27,422.75,423.25,422.75,423,252
20170501|2017-03-27 08:30,27,423.75,424.5,420.25,420.25,6030
20170501|2017-03-27 09:00,27,420.5,421.75,419.25,420.25,5562
20170501|2017-03-27 09:30,27,420.5,420.75,419.25,419.75,2632
20170501|2017-03-27 10:00,27,419.75,420,418.5,418.75,3978
20170501|2017-03-27 10:30,27,418.5,419,418.25,418.5,2735
20170501|2017-03-27 11:00,27,418.5,419.5,418.25,419,1884
20170501|2017-03-27 11:30,27,419.25,419.25,418.75,419.25,1486
20170501|2017-03-27 12:00,27,419.25,420.25,419,420.25,1121
20170501|2017-03-27 12:30,27,420.25,420.5,419.5,420.5,1531
20170501|2017-03-27 13:00,27,420.25,421.75,419.5,420,4890
20170501|2017-03-27 19:00,28,421,421,419.25,420.25,592
20170501|2017-03-27 19:30,28,420.5,421.5,420.5,421.5,290
20170501|2017-03-27 20:00,28,421.5,421.5,421,421.5,136
20170501|2017-03-27 20:30,28,421.25,421.75,421.25,421.25,99
20170501|2017-03-27 21:00,28,421.25,421.5,421,421.25,81
20170501|2017-03-27 21:30,28,421.25,421.5,421,421,55
20170501|2017-03-27 22:00,28,421,421.25,420.75,421.25,83
20170501|2017-03-27 22:30,28,421,421,421,421,27
20170501|2017-03-27 23:00,28,421,421,421,421,1
20170501|2017-03-27 23:30,28,421,421.25,421,421.25,5
20170501|2017-03-28 00:00,28,421.25,421.25,421,421,20
20170501|2017-03-28 00:30,28,421,421.25,421,421.25,14
20170501|2017-03-28 01:00,28,421,421.25,420.75,421,61
20170501|2017-03-28 01:30,28,421,421.25,420.5,420.75,409
20170501|2017-03-28 02:00,28,420.75,420.75,420.25,420.5,169
20170501|2017-03-28 02:30,28,420.75,421.25,420.25,420.5,309
20170501|2017-03-28 03:00,28,420.25,420.25,419.75,420,358
20170501|2017-03-28 03:30,28,419.75,420,419.75,420,149
20170501|2017-03-28 04:00,28,420.25,421,420,420,267
20170501|2017-03-28 04:30,28,420.25,421.5,420.25,421.5,197
20170501|2017-03-28 05:00,28,421.25,421.5,421.25,421.5,92
20170501|2017-03-28 05:30,28,421.5,421.75,421.25,421.5,66
20170501|2017-03-28 06:00,28,421.5,421.75,421.25,421.5,198
20170501|2017-03-28 06:30,28,421.5,422.75,421.5,422.25,332
20170501|2017-03-28 07:00,28,422,423.5,422,423,466
20170501|2017-03-28 07:30,28,423,423.75,422.75,423.5,523
20170501|2017-03-28 08:30,28,424,425.75,422.75,424.25,6399
20170501|2017-03-28 09:00,28,424.25,425,423.25,423.25,2600
20170501|2017-03-28 09:30,28,423.25,425,422.5,425,2491
20170501|2017-03-28 10:00,28,425,425.25,423,423.5,1874
20170501|2017-03-28 10:30,28,423.75,423.75,423,423.75,880
20170501|2017-03-28 11:00,28,423.75,424.5,423,424,1243
20170501|2017-03-28 11:30,28,424.25,424.75,424,424,811
20170501|2017-03-28 12:00,28,424,424.5,423.75,424,921
20170501|2017-03-28 12:30,28,423.75,424.5,423.5,424.5,1226
20170501|2017-03-28 13:00,28,424.25,425,424,424.25,2780
20170501|2017-03-28 19:00,29,424,424.75,423.75,424.5,545
20170501|2017-03-28 19:30,29,424.5,424.75,424.5,424.5,88
20170501|2017-03-28 20:00,29,424.5,424.75,424.5,424.75,15
20170501|2017-03-28 20:30,29,424.5,424.5,424.5,424.5,70
20170501|2017-03-28 21:00,29,424.5,425.5,424.5,425,212
20170501|2017-03-28 21:30,29,425.25,425.25,424.75,425,56
20170501|2017-03-28 22:00,29,425,425,424.75,424.75,89
20170501|2017-03-28 22:30,29,424.75,425,424.75,425,57
20170501|2017-03-28 23:00,29,425,425.25,425,425,38
20170501|2017-03-28 23:30,29,425,425.25,425,425,15
20170501|2017-03-29 00:00,29,425.25,425.25,425,425.25,38
20170501|2017-03-29 00:30,29,425,425,424.75,425,68
20170501|2017-03-29 01:00,29,425,425.25,424.75,425.25,89
20170501|2017-03-29 01:30,29,425.25,425.5,425,425.25,212
20170501|2017-03-29 02:00,29,425.5,425.75,425.25,425.25,222
20170501|2017-03-29 02:30,29,425.25,425.5,425.25,425.5,105
20170501|2017-03-29 03:00,29,425.5,425.75,425.25,425.5,205
20170501|2017-03-29 03:30,29,425.5,425.5,424.75,425,157
20170501|2017-03-29 04:00,29,424.75,425,424.5,424.75,234
20170501|2017-03-29 04:30,29,424.5,424.75,424.5,424.75,58
20170501|2017-03-29 05:00,29,424.75,426.75,424.75,426.5,745
20170501|2017-03-29 05:30,29,426.5,427.5,426.25,427.25,726
20170501|2017-03-29 06:00,29,427.25,427.5,427.25,427.5,202
20170501|2017-03-29 06:30,29,427.25,427.5,426.75,426.75,519
20170501|2017-03-29 07:00,29,427,427,426.25,426.75,459
20170501|2017-03-29 07:30,29,426.75,426.75,426.25,426.25,115
20170501|2017-03-29 08:30,29,426.75,427.25,424.5,426.25,5344
20170501|2017-03-29 09:00,29,426,426.5,423.5,424,3568
20170501|2017-03-29 09:30,29,423.75,425,422.5,424.75,3303
20170501|2017-03-29 10:00,29,424.75,424.75,423.25,424.25,1481
20170501|2017-03-29 10:30,29,424.25,425,423.5,423.75,1271
20170501|2017-03-29 11:00,29,423.5,424.5,423,423,1601
20170501|2017-03-29 11:30,29,423,424,422.75,424,1175
20170501|2017-03-29 12:00,29,424,424.75,422.75,424.25,1301
20170501|2017-03-29 12:30,29,424.5,425.75,424.25,424.25,1925
20170501|2017-03-29 13:00,29,424.5,426,424,425,3239
20170501|2017-03-29 19:00,30,425.5,425.75,424.75,425.25,294
20170501|2017-03-29 19:30,30,425.5,426.25,425.5,425.75,83
20170501|2017-03-29 20:00,30,425.75,425.75,425,425,40
20170501|2017-03-29 20:30,30,425,425,424.5,424.75,114
20170501|2017-03-29 21:00,30,424.75,425.25,424.5,424.5,79
20170501|2017-03-29 21:30,30,424.5,424.5,424.25,424.5,26
20170501|2017-03-29 22:00,30,424.5,425,424.5,425,93
20170501|2017-03-29 22:30,30,424.75,425,424.75,425,27
20170501|2017-03-29 23:00,30,424.75,425,424.75,425,54
20170501|2017-03-29 23:30,30,425,425,424.75,424.75,40
20170501|2017-03-30 00:00,30,425,425,424.5,424.75,49
20170501|2017-03-30 00:30,30,424.75,425.25,424.5,425.25,69
20170501|2017-03-30 01:00,30,425.25,425.25,425,425.25,48
20170501|2017-03-30 01:30,30,425,425.5,425,425.25,77
20170501|2017-03-30 02:00,30,425,425.25,425,425,51
20170501|2017-03-30 02:30,30,425,425,424.5,424.75,110
20170501|2017-03-30 03:00,30,424.75,425,424.75,425,91
20170501|2017-03-30 03:30,30,425,425,423.5,423.5,419
20170501|2017-03-30 04:00,30,423.5,423.75,423,423.5,260
20170501|2017-03-30 04:30,30,423.5,424.5,423.25,424,191
20170501|2017-03-30 05:00,30,424,424.5,424,424.25,170
20170501|2017-03-30 05:30,30,424.25,424.25,424,424.25,84
20170501|2017-03-30 06:00,30,424,424.75,424,424.5,154
20170501|2017-03-30 06:30,30,424.5,425.25,424.5,425,308
20170501|2017-03-30 07:00,30,425,425,424.5,424.75,148
20170501|2017-03-30 07:30,30,425,425.25,424.5,424.5,344
20170501|2017-03-30 08:30,30,425.25,425.25,421.25,422,5158
20170501|2017-03-30 09:00,30,422,422.5,421,421,2094
20170501|2017-03-30 09:30,30,421,423.5,421,423.5,3041
20170501|2017-03-30 10:00,30,423.5,424,422.25,422.25,1663
20170501|2017-03-30 10:30,30,422.25,422.75,421.75,422,1850
20170501|2017-03-30 11:00,30,422,422.5,421.5,421.75,893
20170501|2017-03-30 11:30,30,421.75,421.75,420.75,421,2340
20170501|2017-03-30 12:00,30,420.75,421,419.5,420.25,2895
20170501|2017-03-30 12:30,30,420.25,421,420,420.75,838
20170501|2017-03-30 13:00,30,420.75,421.5,419.5,420.25,4875
20170501|2017-03-30 19:00,31,422,423.25,422,422.25,1103
20170501|2017-03-30 19:30,31,422.25,423,422.25,422.5,196
20170501|2017-03-30 20:00,31,422.5,423,422.5,423,187
20170501|2017-03-30 20:30,31,423,423,422.75,422.75,61
20170501|2017-03-30 21:00,31,422.75,422.75,422,422.25,66
20170501|2017-03-30 21:30,31,422.25,422.25,422,422,21
20170501|2017-03-30 22:00,31,422,422,422,422,4
20170501|2017-03-30 22:30,31,422,422.25,422,422,6
20170501|2017-03-30 23:00,31,422.25,422.25,422,422,15
20170501|2017-03-30 23:30,31,422,422.25,421.75,421.75,43
20170501|2017-03-31 00:00,31,421.75,422,421.75,421.75,13
20170501|2017-03-31 00:30,31,421.75,422,421.75,422,33
20170501|2017-03-31 01:00,31,421.75,422,421.5,422,67
20170501|2017-03-31 01:30,31,421.75,422,420.75,421,238
20170501|2017-03-31 02:00,31,420.75,421.5,420.75,421.5,241
20170501|2017-03-31 02:30,31,421.25,421.5,420.75,421.5,173
20170501|2017-03-31 03:00,31,421.5,422.25,420.5,422,182
20170501|2017-03-31 03:30,31,422.25,422.5,421.75,422,246
20170501|2017-03-31 04:00,31,421.75,422.25,421.75,422.25,61
20170501|2017-03-31 04:30,31,422.25,422.25,422,422,77
20170501|2017-03-31 05:00,31,422.25,422.25,422,422.25,100
20170501|2017-03-31 05:30,31,422.25,422.25,422,422.25,17
20170501|2017-03-31 06:00,31,422.25,422.25,422,422.25,110
20170501|2017-03-31 06:30,31,422.25,422.5,422.25,422.5,153
20170501|2017-03-31 07:00,31,422.5,422.5,422,422.25,169
20170501|2017-03-31 07:30,31,422.25,422.5,422.25,422.5,184
20170501|2017-03-31 08:30,31,422.5,424.25,421,422.5,5015
20170501|2017-03-31 09:00,31,422.75,423.75,422.25,422.5,2296
20170501|2017-03-31 09:30,31,422.5,423,421.75,422,1666
20170501|2017-03-31 10:00,31,422,422.5,421.75,422.5,1545
20170501|2017-03-31 10:30,31,422.25,424,421.5,423.5,3260
20170501|2017-03-31 11:00,31,423.75,432.25,416.5,429,27005
20170501|2017-03-31 11:30,31,428.75,430.5,427,427.75,10930
20170501|2017-03-31 12:00,31,428,428.5,425,426.25,6441
20170501|2017-03-31 12:30,31,426.5,427,425.25,426,2641
20170501|2017-03-31 13:00,31,426,427.5,423.5,427,8268
20170501|2017-04-02 19:00,3,430.25,431.25,429.25,430.5,2209
20170501|2017-04-02 19:30,3,430.75,431.75,430.5,431.25,350
20170501|2017-04-02 20:00,3,431.5,431.5,430.5,431,341
20170501|2017-04-02 20:30,3,431,431.25,430.75,431,107
20170501|2017-04-02 21:00,3,431,431.5,431,431,63
20170501|2017-04-02 21:30,3,431.25,431.5,431,431,52
20170501|2017-04-02 22:00,3,431,431.5,431,431,66
20170501|2017-04-02 22:30,3,431,431.25,431,431.25,17
20170501|2017-04-02 23:00,3,431.25,431.25,431,431.25,56
20170501|2017-04-02 23:30,3,431,431,430.5,430.5,175
20170501|2017-04-03 00:00,3,430.75,431,430.5,430.5,73
20170501|2017-04-03 00:30,3,430.5,431,430.5,430.5,225
20170501|2017-04-03 01:00,3,430.5,431,430.5,430.75,50
20170501|2017-04-03 01:30,3,430.75,431,430.75,431,32
20170501|2017-04-03 02:00,3,431,431.5,431,431.25,431
20170501|2017-04-03 02:30,3,431,431.25,430.25,430.5,404
20170501|2017-04-03 03:00,3,430.5,431,430,430.25,597
20170501|2017-04-03 03:30,3,430,430.25,429.75,430,220
20170501|2017-04-03 04:00,3,430,430.75,429.75,430.5,348
20170501|2017-04-03 04:30,3,430.5,430.5,430.25,430.5,91
20170501|2017-04-03 05:00,3,430.5,430.75,430.25,430.5,103
20170501|2017-04-03 05:30,3,430.75,430.75,430.5,430.5,216
20170501|2017-04-03 06:00,3,430.5,430.75,430.25,430.5,187
20170501|2017-04-03 06:30,3,430.75,431,430.25,431,304
20170501|2017-04-03 07:00,3,430.75,431,430.5,431,439
20170501|2017-04-03 07:30,3,431,431,430,430.75,463
20170501|2017-04-03 08:30,3,430.25,433.25,429,431,8765
20170501|2017-04-03 09:00,3,431.25,433.5,431,432.25,5833
20170501|2017-04-03 09:30,3,432.25,433.5,431.25,431.75,4291
20170501|2017-04-03 10:00,3,431.75,433.25,431,432.25,2920
20170501|2017-04-03 10:30,3,432.5,434,432,433.25,3082
20170501|2017-04-03 11:00,3,433.5,433.5,431.75,432,1983
20170501|2017-04-03 11:30,3,432.25,432.75,432,432.5,1733
20170501|2017-04-03 12:00,3,432.25,432.5,430.75,431.25,1775
20170501|2017-04-03 12:30,3,431.25,432.5,431,431.25,1702
20170501|2017-04-03 13:00,3,431.25,431.75,427,428,8679
20170501|2017-04-03 19:00,4,426.75,427,425.75,426.5,796
20170501|2017-04-03 19:30,4,426.75,426.75,426.5,426.75,60
20170501|2017-04-03 20:00,4,426.5,426.75,426.25,426.75,197
20170501|2017-04-03 20:30,4,426.75,428.5,426.75,428.5,312
20170501|2017-04-03 21:00,4,428.5,428.75,428,428.75,191
20170501|2017-04-03 21:30,4,428.75,428.75,428.25,428.25,39
20170501|2017-04-03 22:00,4,428.5,428.5,428.25,428.25,16
20170501|2017-04-03 22:30,4,428.5,428.75,428.25,428.75,56
20170501|2017-04-03 23:00,4,428.5,428.75,428.25,428.5,78
20170501|2017-04-03 23:30,4,428.25,428.25,428,428.25,54
20170501|2017-04-04 00:00,4,428.25,428.25,428,428.25,13
20170501|2017-04-04 00:30,4,428,428.25,428,428,39
20170501|2017-04-04 01:00,4,428,428.75,428,428.5,201
20170501|2017-04-04 01:30,4,428.5,428.5,427.75,428,218
20170501|2017-04-04 02:00,4,428.25,428.25,428,428.25,100
20170501|2017-04-04 02:30,4,428.25,428.75,428,428.5,120
20170501|2017-04-04 03:00,4,428.75,428.75,428.25,428.5,123
20170501|2017-04-04 03:30,4,428.5,428.75,428.25,428.5,58
20170501|2017-04-04 04:00,4,428.5,429.5,428.5,429.5,435
20170501|2017-04-04 04:30,4,429.25,429.5,428.75,428.75,81
20170501|2017-04-04 05:00,4,428.75,429.25,428.75,429,233
20170501|2017-04-04 05:30,4,429,429,428.75,429,147
20170501|2017-04-04 06:00,4,429,429.25,428.75,429.25,97
20170501|2017-04-04 06:30,4,429.25,430,429.25,430,199
20170501|2017-04-04 07:00,4,430,430.25,429.5,429.75,362
20170501|2017-04-04 07:30,4,429.5,430,429.5,429.5,187
20170501|2017-04-04 08:30,4,430,432.25,428,428,6710
20170501|2017-04-04 09:00,4,428.25,429.5,427,429.25,4441
20170501|2017-04-04 09:30,4,429.5,430,427.75,429.5,2546
20170501|2017-04-04 10:00,4,429.75,429.75,426.75,427.5,2700
20170501|2017-04-04 10:30,4,427.75,428.25,426.5,428,2469
20170501|2017-04-04 11:00,4,428.25,428.25,427.25,427.75,1208
20170501|2017-04-04 11:30,4,428,428,426.75,427.75,1578
20170501|2017-04-04 12:00,4,427.5,427.75,427.25,427.5,710
20170501|2017-04-04 12:30,4,427.5,428.75,427,428.75,944
20170501|2017-04-04 13:00,4,428.5,428.5,426.75,427.5,3149
20170501|2017-04-04 19:00,5,427.25,427.75,426.5,427.5,410
20170501|2017-04-04 19:30,5,427.5,428,427.5,427.75,68
20170501|2017-04-04 20:00,5,428,428.25,427.75,428.25,240
20170501|2017-04-04 20:30,5,428.25,428.75,428.25,428.75,135
20170501|2017-04-04 21:00,5,428.5,428.5,428.25,428.5,50
20170501|2017-04-04 21:30,5,428.5,428.75,428.5,428.5,23
20170501|2017-04-04 22:00,5,428.5,428.75,428.25,428.25,102
20170501|2017-04-04 22:30,5,428.25,428.25,428,428,68
20170501|2017-04-04 23:00,5,428,428,427.25,427.75,161
20170501|2017-04-04 23:30,5,427.75,428,427.75,428,5
20170501|2017-04-05 00:00,5,427.75,428,427.75,427.75,5
20170501|2017-04-05 00:30,5,428,428.75,428,428.5,148
20170501|2017-04-05 01:00,5,428.75,428.75,428.5,428.5,80
20170501|2017-04-05 01:30,5,428.5,429.25,428.25,428.5,399
20170501|2017-04-05 02:00,5,428.5,428.75,428,428.5,179
20170501|2017-04-05 02:30,5,428.25,429.25,428,429,258
20170501|2017-04-05 03:00,5,429.25,429.75,429,429.5,924
20170501|2017-04-05 03:30,5,429.5,429.75,428.75,429,340
20170501|2017-04-05 04:00,5,429,429,428.25,428.25,170
20170501|2017-04-05 04:30,5,428.5,429,428.25,428.75,237
20170501|2017-04-05 05:00,5,428.5,428.75,428.25,428.75,356
20170501|2017-04-05 05:30,5,428.75,429.25,428.5,428.75,338
20170501|2017-04-05 06:00,5,428.75,429,428.25,428.25,174
20170501|2017-04-05 06:30,5,428.5,429.25,428,429.25,230
20170501|2017-04-05 07:00,5,429.25,429.25,428.5,428.5,272
20170501|2017-04-05 07:30,5,428.5,429,428.5,428.5,97
20170501|2017-04-05 08:30,5,428.75,429.75,426.75,427.5,4437
20170501|2017-04-05 09:00,5,427.5,427.5,426,426.25,2769
20170501|2017-04-05 09:30,5,426.25,426.5,425,426.25,4158
20170501|2017-04-05 10:00,5,426.5,428.25,425.75,428,2424
20170501|2017-04-05 10:30,5,428,429,427.25,427.75,1866
20170501|2017-04-05 11:00,5,427.75,428.5,427.25,427.75,839
20170501|2017-04-05 11:30,5,427.75,429.5,427.75,429.25,2091
20170501|2017-04-05 12:00,5,429,429.25,428,428.75,1377
20170501|2017-04-05 12:30,5,428.75,429.75,428.5,429.75,1521
20170501|2017-04-05 13:00,5,429.5,430.5,428.75,429,4647
20170501|2017-04-05 19:00,6,429,429.75,428.75,429.75,220
20170501|2017-04-05 19:30,6,429.5,430.25,429.5,430,117
20170501|2017-04-05 20:00,6,430,430.75,429.75,430,339
20170501|2017-04-05 20:30,6,430,430,429.75,430,126
20170501|2017-04-05 21:00,6,430,430.25,429.75,429.75,63
20170501|2017-04-05 21:30,6,430,430.25,430,430,39
20170501|2017-04-05 22:00,6,430,430,429.25,429.25,84
20170501|2017-04-05 22:30,6,429.25,429.75,429.25,429.75,51
20170501|2017-04-05 23:00,6,429.75,430,429.75,430,36
20170501|2017-04-05 23:30,6,429.75,429.75,429.75,429.75,1
20170501|2017-04-06 00:00,6,429.75,429.75,429.25,429.25,39
20170501|2017-04-06 00:30,6,429.5,429.5,429.5,429.5,77
20170501|2017-04-06 01:00,6,429.25,429.75,429,429,85
20170501|2017-04-06 01:30,6,429,429.75,429,429.5,93
20170501|2017-04-06 02:00,6,429.75,429.75,428,428.75,380
20170501|2017-04-06 02:30,6,429,429.75,428.75,429.25,195
20170501|2017-04-06 03:00,6,429,429,428.75,429,35
20170501|2017-04-06 03:30,6,429,429.5,429,429.5,121
20170501|2017-04-06 04:00,6,429.5,430,429.25,429.5,140
20170501|2017-04-06 04:30,6,429.75,429.75,429.25,429.5,84
20170501|2017-04-06 05:00,6,429.5,429.75,429.25,429.25,74
20170501|2017-04-06 05:30,6,429.25,429.5,429.25,429.25,87
20170501|2017-04-06 06:00,6,429.25,430.25,429.25,429.75,309
20170501|2017-04-06 06:30,6,429.75,429.75,429.25,429.5,186
20170501|2017-04-06 07:00,6,429.5,430.25,429.25,430.25,345
20170501|2017-04-06 07:30,6,430.25,430.25,429.25,430,202
20170501|2017-04-06 08:30,6,430.25,430.25,426.5,427.25,5958
20170501|2017-04-06 09:00,6,427,427.25,425.5,426.5,2659
20170501|2017-04-06 09:30,6,426.5,427,425.25,425.75,1803
20170501|2017-04-06 10:00,6,425.75,426.25,424.25,424.75,3587
20170501|2017-04-06 10:30,6,424.75,425.5,422.25,422.75,5301
20170501|2017-04-06 11:00,6,422.5,423.5,422.25,422.5,3794
20170501|2017-04-06 11:30,6,422.5,422.75,421.75,422.25,2337
20170501|2017-04-06 12:00,6,422.25,423.25,422,423,2108
20170501|2017-04-06 12:30,6,422.75,423.25,421.75,423,1639
20170501|2017-04-06 13:00,6,423,423.75,422,422.5,4768
20170501|2017-04-06 19:00,7,422.75,423.75,422.25,423.5,487
20170501|2017-04-06 19:30,7,423.5,424,423.25,423.25,155
20170501|2017-04-06 20:00,7,423,423.5,423,423.5,113
20170501|2017-04-06 20:30,7,423.5,423.75,423.25,423.25,129
20170501|2017-04-06 21:00,7,423.25,423.25,423.25,423.25,23
20170501|2017-04-06 21:30,7,423,423,422.5,423,87
20170501|2017-04-06 22:00,7,423,423.5,423,423.5,103
20170501|2017-04-06 22:30,7,423.25,423.5,423.25,423.5,19
20170501|2017-04-06 23:00,7,423.5,423.5,423.25,423.5,13
20170501|2017-04-06 23:30,7,423.5,423.5,423.25,423.25,8
20170501|2017-04-07 00:00,7,423.5,423.5,423.25,423.5,9
20170501|2017-04-07 00:30,7,423.5,423.5,422.5,422.75,165
20170501|2017-04-07 01:00,7,422.5,423,422.5,422.75,126
20170501|2017-04-07 01:30,7,422.75,423.5,422.5,423.5,188
20170501|2017-04-07 02:00,7,423.25,423.5,422.75,423,217
20170501|2017-04-07 02:30,7,423.25,423.25,422.5,422.75,218
20170501|2017-04-07 03:00,7,422.75,422.75,422.25,422.25,194
20170501|2017-04-07 03:30,7,422.5,422.75,422.25,422.75,95
20170501|2017-04-07 04:00,7,422.5,422.75,422.5,422.75,19
20170501|2017-04-07 04:30,7,422.5,422.75,422.5,422.75,135
20170501|2017-04-07 05:00,7,422.75,422.75,422.5,422.5,66
20170501|2017-04-07 05:30,7,422.5,422.75,422.5,422.75,40
20170501|2017-04-07 06:00,7,422.75,423,422.5,423,106
20170501|2017-04-07 06:30,7,423,423.25,422.75,423.25,328
20170501|2017-04-07 07:00,7,423,423.25,422.75,423.25,439
20170501|2017-04-07 07:30,7,423,423.25,422.75,423,182
20170501|2017-04-07 08:30,7,423,423.25,420.25,421.25,5954
20170501|2017-04-07 09:00,7,421.25,422.25,420.25,420.25,2577
20170501|2017-04-07 09:30,7,420.25,424.75,419.5,424.5,4842
20170501|2017-04-07 10:00,7,424.5,425.25,422.75,423,2319
20170501|2017-04-07 10:30,7,423.25,424.25,423.25,423.25,1441
20170501|2017-04-07 11:00,7,423.25,425,423.25,424.25,1497
20170501|2017-04-07 11:30,7,424.25,425,423.25,423.75,1559
20170501|2017-04-07 12:00,7,424,424,422.5,423.5,1722
20170501|2017-04-07 12:30,7,423.75,424.25,423.5,423.75,1379
20170501|2017-04-07 13:00,7,423.75,425.25,423,424.75,3808
20170501|2017-04-09 19:00,10,423.75,426.75,422.75,425,1026
20170501|2017-04-09 19:30,10,425,425,424.5,424.75,88
20170501|2017-04-09 20:00,10,424.75,424.75,423.75,424.5,97
20170501|2017-04-09 20:30,10,424.5,424.5,424.25,424.5,80
20170501|2017-04-09 21:00,10,424.5,424.75,424.25,424.25,53
20170501|2017-04-09 21:30,10,424.5,424.5,424,424,57
20170501|2017-04-09 22:00,10,424,424,424,424,13
20170501|2017-04-09 22:30,10,424.25,424.25,424,424,17
20170501|2017-04-09 23:00,10,424.25,424.5,424.25,424.25,78
20170501|2017-04-09 23:30,10,424.25,424.25,424,424,19
20170501|2017-04-10 00:00,10,424,424.25,424,424.25,20
20170501|2017-04-10 00:30,10,424.25,425.25,424.25,424.75,174
20170501|2017-04-10 01:00,10,424.75,424.75,424.25,424.5,81
20170501|2017-04-10 01:30,10,424.25,424.5,423.75,424,93
20170501|2017-04-10 02:00,10,424,424.5,423.5,424,123
20170501|2017-04-10 02:30,10,424,424,423.5,423.5,51
20170501|2017-04-10 03:00,10,423.5,424.5,423.5,423.75,250
20170501|2017-04-10 03:30,10,423.75,424,423.75,423.75,92
20170501|2017-04-10 04:00,10,423.75,424.5,423.5,424,259
20170501|2017-04-10 04:30,10,424,424.25,423.25,423.25,147
20170501|2017-04-10 05:00,10,423.25,423.5,423,423,117
20170501|2017-04-10 05:30,10,423.25,423.5,422.5,422.5,245
20170501|2017-04-10 06:00,10,422.75,423.5,422.5,423.5,189
20170501|2017-04-10 06:30,10,423.75,424.75,423.75,424.5,350
20170501|2017-04-10 07:00,10,424.5,425,424.25,425,187
20170501|2017-04-10 07:30,10,425,425,424.75,424.75,86
20170501|2017-04-10 08:30,10,424.75,425.5,423,425.25,3852
20170501|2017-04-10 09:00,10,425,427.5,424,427,4024
20170501|2017-04-10 09:30,10,426.75,427.25,425.25,425.5,2025
20170501|2017-04-10 10:00,10,425.75,427,425.75,426.25,1334
20170501|2017-04-10 10:30,10,426.5,427.25,425.25,427,2025
20170501|2017-04-10 11:00,10,427.25,427.75,426.5,427.25,2200
20170501|2017-04-10 11:30,10,427,427.5,426.25,426.25,1264
20170501|2017-04-10 12:00,10,426.5,427.75,426,427,1709
20170501|2017-04-10 12:30,10,426.75,428,426.5,427,1537
20170501|2017-04-10 13:00,10,427.25,429,426.5,428.25,5884
20170501|2017-04-10 19:00,11,428,428.75,427.75,428.75,435
20170501|2017-04-10 19:30,11,428.75,429.5,428.75,429.25,224
20170501|2017-04-10 20:00,11,429.25,429.5,429.25,429.25,214
20170501|2017-04-10 20:30,11,429.25,429.25,428.75,428.75,97
20170501|2017-04-10 21:00,11,429,429.25,428.75,428.75,99
20170501|2017-04-10 21:30,11,429,429.75,428.75,429.25,228
20170501|2017-04-10 22:00,11,429.5,429.75,429.25,429.25,80
20170501|2017-04-10 22:30,11,429.25,429.5,429.25,429.25,50
20170501|2017-04-10 23:00,11,429.25,429.5,429.25,429.25,48
20170501|2017-04-10 23:30,11,429.25,429.25,429,429,55
20170501|2017-04-11 00:00,11,429,429.25,428.75,429,64
20170501|2017-04-11 00:30,11,428.75,428.75,428.25,428.5,172
20170501|2017-04-11 01:00,11,428.25,429.25,428.25,428.75,135
20170501|2017-04-11 01:30,11,428.5,428.75,428.5,428.75,91
20170501|2017-04-11 02:00,11,428.75,429,428.25,428.75,255
20170501|2017-04-11 02:30,11,428.75,428.75,428,428.75,173
20170501|2017-04-11 03:00,11,429,429,428.25,428.25,142
20170501|2017-04-11 03:30,11,428.5,428.5,428,428,112
20170501|2017-04-11 04:00,11,428,428,427.75,427.75,123
20170501|2017-04-11 04:30,11,428,428,427.25,427.75,129
20170501|2017-04-11 05:00,11,427.75,428,427.5,427.75,124
20170501|2017-04-11 05:30,11,427.75,427.75,426.75,427.5,502
20170501|2017-04-11 06:00,11,427.25,427.75,427.25,427.5,121
20170501|2017-04-11 06:30,11,427.75,427.75,427.25,427.25,207
20170501|2017-04-11 07:00,11,427.25,427.5,426.75,427,180
20170501|2017-04-11 07:30,11,427,427.5,426.75,427.25,195
20170501|2017-04-11 08:30,11,428,431,426.5,430,6695
20170501|2017-04-11 09:00,11,430.25,430.75,428.5,428.75,3823
20170501|2017-04-11 09:30,11,428.75,430,428.5,429.75,2248
20170501|2017-04-11 10:00,11,429.5,430,429,429.75,1297
20170501|2017-04-11 10:30,11,429.75,429.75,428.75,428.75,1930
20170501|2017-04-11 11:00,11,429.25,429.25,423.75,426.75,11006
20170501|2017-04-11 11:30,11,427,428.25,425.75,426.5,2307
20170501|2017-04-11 12:00,11,426.5,431.5,426.5,431,6547
20170501|2017-04-11 12:30,11,431,432.5,430.75,431.75,5612
20170501|2017-04-11 13:00,11,431.75,434.75,431.5,433,11888
20170501|2017-04-11 19:00,12,433.75,433.75,432.75,433,572
20170501|2017-04-11 19:30,12,433.25,434,433,433,277
20170501|2017-04-11 20:00,12,433.25,434.25,433.25,433.5,215
20170501|2017-04-11 20:30,12,433.5,433.75,433.25,433.75,75
20170501|2017-04-11 21:00,12,433.75,433.75,433.25,433.5,66
20170501|2017-04-11 21:30,12,433.25,433.75,433.25,433.75,79
20170501|2017-04-11 22:00,12,433.75,433.75,433.25,433.5,65
20170501|2017-04-11 22:30,12,433.25,433.25,433,433,31
20170501|2017-04-11 23:00,12,433,433,432.75,432.75,29
20170501|2017-04-11 23:30,12,433,433,432.75,433,17
20170501|2017-04-12 00:00,12,432.75,433,432.75,433,12
20170501|2017-04-12 00:30,12,433,433,433,433,22
20170501|2017-04-12 01:00,12,433,433,433,433,5
20170501|2017-04-12 01:30,12,433.25,433.25,432.75,433,177
20170501|2017-04-12 02:00,12,433,433.5,433,433.5,135
20170501|2017-04-12 02:30,12,433.5,433.75,433.5,433.5,202
20170501|2017-04-12 03:00,12,433.75,435,433.75,434.5,657
20170501|2017-04-12 03:30,12,434.75,434.75,434,434.5,174
20170501|2017-04-12 04:00,12,434.5,434.75,434.25,434.5,305
20170501|2017-04-12 04:30,12,434.5,434.5,433.75,433.75,363
20170501|2017-04-12 05:00,12,433.75,434,432.75,433.5,508
20170501|2017-04-12 05:30,12,433.5,433.5,433.25,433.5,30
20170501|2017-04-12 06:00,12,433.25,433.75,433,433.25,129
20170501|2017-04-12 06:30,12,433.25,433.25,432.75,432.75,81
20170501|2017-04-12 07:00,12,432.75,433.25,432.5,432.75,372
20170501|2017-04-12 07:30,12,432.75,432.75,432,432.25,350
20170501|2017-04-12 08:30,12,433,434,431.5,432.25,4328
20170501|2017-04-12 09:00,12,432.5,434.5,432.5,434.25,2542
20170501|2017-04-12 09:30,12,434,435,433.25,434.75,2521
20170501|2017-04-12 10:00,12,434.75,435,433,433.75,2470
20170501|2017-04-12 10:30,12,434,435,433.75,434,1866
20170501|2017-04-12 11:00,12,434,435,434,434.5,1437
20170501|2017-04-12 11:30,12,434.5,436,434.5,434.75,2334
20170501|2017-04-12 12:00,12,435,436.25,434.75,435.25,1977
20170501|2017-04-12 12:30,12,435.25,436.5,435,435,3086
20170501|2017-04-12 13:00,12,435,435,432.25,433.25,5871
20170501|2017-04-12 19:00,13,432.5,434.5,432.25,433.75,1277
20170501|2017-04-12 19:30,13,433.75,434,433.25,433.5,76
20170501|2017-04-12 20:00,13,433.5,434.75,433.5,434.5,397
20170501|2017-04-12 20:30,13,434.5,434.5,434,434.25,123
20170501|2017-04-12 21:00,13,434.25,434.25,434,434.25,51
20170501|2017-04-12 21:30,13,434,434,433.75,434,59
20170501|2017-04-12 22:00,13,433.75,434,433.75,434,13
20170501|2017-04-12 22:30,13,434,434.5,434,434.25,47
20170501|2017-04-12 23:00,13,434.5,435,434.5,434.75,133
20170501|2017-04-12 23:30,13,434.75,434.75,434.5,434.5,44
20170501|2017-04-13 00:00,13,434.5,434.75,434.5,434.5,50
20170501|2017-04-13 00:30,13,434.75,435,434.5,434.5,70
20170501|2017-04-13 01:00,13,434.75,434.75,434.25,434.75,89
20170501|2017-04-13 01:30,13,434.5,434.75,434.5,434.5,50
20170501|2017-04-13 02:00,13,434.75,435.5,434.75,435.5,238
20170501|2017-04-13 02:30,13,435.75,435.75,435,435,192
20170501|2017-04-13 03:00,13,435.25,435.25,434,434,184
20170501|2017-04-13 03:30,13,434,435.5,434,435,197
20170501|2017-04-13 04:00,13,435,435.5,435,435,86
20170501|2017-04-13 04:30,13,434.75,435,434.75,435,54
20170501|2017-04-13 05:00,13,435,435,434.75,435,110
20170501|2017-04-13 05:30,13,435,435.25,435,435.25,119
20170501|2017-04-13 06:00,13,435.5,435.5,434.75,434.75,239
20170501|2017-04-13 06:30,13,434.75,434.75,434.25,434.5,255
20170501|2017-04-13 07:00,13,434.5,434.75,434.25,434.5,197
20170501|2017-04-13 07:30,13,434.5,434.5,433.75,434,554
20170501|2017-04-13 08:30,13,434.75,436,433,433.25,5156
20170501|2017-04-13 09:00,13,433.25,434.25,428.75,430.75,9431
20170501|2017-04-13 09:30,13,430.75,431.5,429.75,430.75,2922
20170501|2017-04-13 10:00,13,430.75,433.75,430.75,433.5,3285
20170501|2017-04-13 10:30,13,433.75,434,431.25,431.25,1602
20170501|2017-04-13 11:00,13,431.25,432,430.75,431.25,1523
20170501|2017-04-13 11:30,13,431.5,431.5,430,430.75,1279
20170501|2017-04-13 12:00,13,430.75,430.75,429.5,429.75,2406
20170501|2017-04-13 12:30,13,429.75,431,429.5,430,1596
20170501|2017-04-13 13:00,13,430,431,429,429.25,3618
20170501|2017-04-16 19:00,17,430.25,431,429.5,430,795
20170501|2017-04-16 19:30,17,430.25,430.25,429.5,429.75,99
20170501|2017-04-16 20:00,17,429.75,430,429.5,430,131
20170501|2017-04-16 20:30,17,429.75,429.75,429.25,429.75,316
20170501|2017-04-16 21:00,17,429.5,430,429.5,430,69
20170501|2017-04-16 21:30,17,430,430,429.5,429.75,123
20170501|2017-04-16 22:00,17,429.75,430,429.5,429.75,49
20170501|2017-04-16 22:30,17,429.75,430.25,429.75,430.25,69
20170501|2017-04-16 23:00,17,430.25,430.25,430,430.25,21
20170501|2017-04-16 23:30,17,430.25,430.25,430.25,430.25,10
20170501|2017-04-17 00:00,17,430,430.25,430,430,26
20170501|2017-04-17 00:30,17,430,430.25,429.75,430,66
20170501|2017-04-17 01:00,17,430,430.25,429.75,430.25,73
20170501|2017-04-17 01:30,17,430.25,430.25,430,430,44
20170501|2017-04-17 02:00,17,430,431.25,429.75,430.75,243
20170501|2017-04-17 02:30,17,430.75,431,430.5,430.75,70
20170501|2017-04-17 03:00,17,430.75,430.75,430,430.25,91
20170501|2017-04-17 03:30,17,430.25,430.25,429.75,429.75,88
20170501|2017-04-17 04:00,17,429.5,430.25,429.5,430.25,43
20170501|2017-04-17 04:30,17,430.25,430.5,430.25,430.5,34
20170501|2017-04-17 05:00,17,430.5,430.5,430.25,430.25,37
20170501|2017-04-17 05:30,17,430.25,430.5,429.25,429.25,94
20170501|2017-04-17 06:00,17,429.25,429.5,429,429,108
20170501|2017-04-17 06:30,17,429.25,429.5,429,429,62
20170501|2017-04-17 07:00,17,428.75,428.75,428.25,428.5,248
20170501|2017-04-17 07:30,17,428.75,428.75,428.5,428.5,50
20170501|2017-04-17 08:30,17,429.25,429.75,425.5,426.75,6238
20170501|2017-04-17 09:00,17,427,427.25,425.75,426.25,1916
20170501|2017-04-17 09:30,17,426.5,427.25,422.5,422.75,7590
20170501|2017-04-17 10:00,17,422.75,423.25,420.75,422.25,8965
20170501|2017-04-17 10:30,17,422.25,422.5,421.25,422.5,3123
20170501|2017-04-17 11:00,17,422.5,422.75,420.75,421.25,2090
20170501|2017-04-17 11:30,17,421.25,421.5,419.75,420.75,2932
20170501|2017-04-17 12:00,17,420.75,422,420.75,421.5,1275
20170501|2017-04-17 12:30,17,421.5,422,421,421,802
20170501|2017-04-17 13:00,17,421,422,420.5,421,3127
20170501|2017-04-17 19:00,18,421.75,422.25,421.5,422,399
20170501|2017-04-17 19:30,18,422,422.25,422,422,103
20170501|2017-04-17 20:00,18,422,422.25,422,422.25,164
20170501|2017-04-17 20:30,18,422.25,422.25,422,422.25,45
20170501|2017-04-17 21:00,18,422.25,422.25,422,422,40
20170501|2017-04-17 21:30,18,422,422,421.75,422,141
20170501|2017-04-17 22:00,18,421.75,422.25,421.75,422,31
20170501|2017-04-17 22:30,18,422,422,421.75,422,10
20170501|2017-04-17 23:00,18,421.75,421.75,421.5,421.75,39
20170501|2017-04-17 23:30,18,421.75,421.75,421.5,421.75,29
20170501|2017-04-18 00:00,18,421.75,422,421.5,422,89
20170501|2017-04-18 00:30,18,421.75,422,421.75,421.75,57
20170501|2017-04-18 01:00,18,421.75,422,421.75,421.75,84
20170501|2017-04-18 01:30,18,421.75,422,421.5,421.75,64
20170501|2017-04-18 02:00,18,421.75,422,421.25,421.5,136
20170501|2017-04-18 02:30,18,421.25,421.75,421.25,421.5,107
20170501|2017-04-18 03:00,18,421.75,422,421.25,422,157
20170501|2017-04-18 03:30,18,422,422.5,421.5,422.5,324
20170501|2017-04-18 04:00,18,422.5,422.75,422.25,422.75,198
20170501|2017-04-18 04:30,18,422.75,422.75,422.25,422.5,107
20170501|2017-04-18 05:00,18,422.5,422.75,422.25,422.5,124
20170501|2017-04-18 05:30,18,422.5,422.5,422.25,422.5,84
20170501|2017-04-18 06:00,18,422.5,422.75,422.5,422.75,59
20170501|2017-04-18 06:30,18,422.75,423,422.5,422.75,172
20170501|2017-04-18 07:00,18,422.75,422.75,421.5,421.75,422
20170501|2017-04-18 07:30,18,421.75,422,421.75,421.75,173
20170501|2017-04-18 08:30,18,422,422.5,420,421.25,3735
20170501|2017-04-18 09:00,18,421.25,422.5,419.75,420,2428
20170501|2017-04-18 09:30,18,420,422.75,419.75,422.5,2685
20170501|2017-04-18 10:00,18,422.5,423.75,421,421,3315
20170501|2017-04-18 10:30,18,421,421.5,420.5,421.5,1382
20170501|2017-04-18 11:00,18,421.25,422,420.5,420.75,1321
20170501|2017-04-18 11:30,18,420.75,421,419,419.5,2733
20170501|2017-04-18 12:00,18,419.75,420.25,419.75,420,517
20170501|2017-04-18 12:30,18,419.75,421.25,419.25,420.75,1178
20170501|2017-04-18 13:00,18,420.75,422.75,420.5,421.25,3820
20170501|2017-04-18 19:00,19,421.5,422,421,421.5,227
20170501|2017-04-18 19:30,19,421.25,421.5,421,421.25,68
20170501|2017-04-18 20:00,19,421.25,422,421.25,422,206
20170501|2017-04-18 20:30,19,421.75,422.25,421.5,422.25,163
20170501|2017-04-18 21:00,19,422.25,422.25,421.75,421.75,23
20170501|2017-04-18 21:30,19,422.25,422.25,422,422,34
20170501|2017-04-18 22:00,19,422.25,422.25,422,422.25,44
20170501|2017-04-18 22:30,19,422.25,422.25,421.75,421.75,40
20170501|2017-04-18 23:00,19,422,422,421.75,421.75,19
20170501|2017-04-18 23:30,19,421.75,422,421.75,422,19
20170501|2017-04-19 00:00,19,422,422,422,422,4
20170501|2017-04-19 00:30,19,422.25,422.25,421.5,421.5,32
20170501|2017-04-19 01:00,19,421.5,422,421.25,421.75,36
20170501|2017-04-19 01:30,19,421.75,422.25,421.5,422.25,68
20170501|2017-04-19 02:00,19,422,422.5,421.5,421.5,179
20170501|2017-04-19 02:30,19,421.5,421.75,420.75,421.5,141
20170501|2017-04-19 03:00,19,421.5,421.5,421,421.25,54
20170501|2017-04-19 03:30,19,421.25,421.5,421,421.25,138
20170501|2017-04-19 04:00,19,421.5,421.5,421,421.25,155
20170501|2017-04-19 04:30,19,421.5,421.5,421.25,421.25,83
20170501|2017-04-19 05:00,19,421.5,421.75,421.25,421.5,91
20170501|2017-04-19 05:30,19,421.5,422.25,421.5,422,135
20170501|2017-04-19 06:00,19,422.25,422.5,422,422,119
20170501|2017-04-19 06:30,19,422.25,422.5,422,422.25,119
20170501|2017-04-19 07:00,19,422.25,422.5,422,422,188
20170501|2017-04-19 07:30,19,422,422.25,421.75,422.25,73
20170501|2017-04-19 08:30,19,422,425.75,422,424.75,5126
20170501|2017-04-19 09:00,19,424.75,424.75,423.25,424.75,2049
20170501|2017-04-19 09:30,19,424.5,425.25,423.5,423.5,758
20170501|2017-04-19 10:00,19,423.5,423.5,422,422,1367
20170501|2017-04-19 10:30,19,422,422.5,421.25,422,1169
20170501|2017-04-19 11:00,19,422,423,421.25,422.75,812
20170501|2017-04-19 11:30,19,423,423,421.5,421.5,740
20170501|2017-04-19 12:00,19,421.75,421.75,420.25,420.75,1365
20170501|2017-04-19 12:30,19,420.75,420.75,419,419.25,1512
20170501|2017-04-19 13:00,19,419.25,419.5,417.5,418.75,4772
20170501|2017-04-19 19:00,20,418,419.25,417.75,419,357
20170501|2017-04-19 19:30,20,418.75,419.25,418.25,418.75,166
20170501|2017-04-19 20:00,20,418.75,419.25,418.5,419,55
20170501|2017-04-19 20:30,20,419,419,418.5,418.75,68
20170501|2017-04-19 21:00,20,418.75,419,418.5,419,243
20170501|2017-04-19 21:30,20,418.75,419.25,418.75,419,82
20170501|2017-04-19 22:00,20,418.75,418.75,418.5,418.5,23
20170501|2017-04-19 22:30,20,418.75,418.75,418.75,418.75,31
20170501|2017-04-19 23:00,20,418.75,419,418.75,419,58
20170501|2017-04-19 23:30,20,418.75,419,418.75,418.75,6
20170501|2017-04-20 00:30,20,419,419.5,419,419.25,159
20170501|2017-04-20 01:00,20,419.5,419.5,419,419,82
20170501|2017-04-20 01:30,20,418.75,419.25,418.75,419,50
20170501|2017-04-20 02:00,20,419.25,420.5,419.25,420,410
20170501|2017-04-20 02:30,20,420.25,420.25,419.75,419.75,60
20170501|2017-04-20 03:00,20,420,420.5,419.75,419.75,248
20170501|2017-04-20 03:30,20,419.75,420.25,419.75,420,86
20170501|2017-04-20 04:00,20,420.25,420.25,419.5,419.75,295
20170501|2017-04-20 04:30,20,419.75,420,419.25,420,180
20170501|2017-04-20 05:00,20,420,421.5,420,421,443
20170501|2017-04-20 05:30,20,421.5,421.5,421,421,48
20170501|2017-04-20 06:00,20,421,421,420,420.25,178
20170501|2017-04-20 06:30,20,420.25,420.25,419.5,420,229
20170501|2017-04-20 07:00,20,420.25,421,420,420.25,194
20170501|2017-04-20 07:30,20,420.25,421.25,420,421,78
20170501|2017-04-20 08:30,20,421.5,421.75,418.75,418.75,3015
20170501|2017-04-20 09:00,20,418.5,418.75,414.25,414.25,5210
20170501|2017-04-20 09:30,20,414.25,414.25,411.25,412,7917
20170501|2017-04-20 10:00,20,412,414.25,410.75,412.75,4002
20170501|2017-04-20 10:30,20,412.5,412.75,410.5,411,1819
20170501|2017-04-20 11:00,20,411,411.75,410,411.5,2079
20170501|2017-04-20 11:30,20,411.5,411.5,410,410.75,1505
20170501|2017-04-20 12:00,20,410.5,410.75,408.75,409.25,2131
20170501|2017-04-20 12:30,20,409.25,409.5,407.25,408.25,4496
20170501|2017-04-20 13:00,20,408,408.25,405.25,405.75,4617
20170501|2017-04-20 19:00,21,406,406,405.25,405.25,271
20170501|2017-04-20 19:30,21,405.75,406.25,405.75,406,203
20170501|2017-04-20 20:00,21,406,406.5,405.75,406.5,108
20170501|2017-04-20 20:30,21,406.25,406.25,405.5,406,64
20170501|2017-04-20 21:00,21,406,407,406,407,104
20170501|2017-04-20 21:30,21,406.5,406.75,406,406,31
20170501|2017-04-20 22:00,21,406,406.25,405.5,406,133
20170501|2017-04-20 22:30,21,406.5,406.5,405.75,405.75,52
20170501|2017-04-20 23:00,21,406,406,405.75,406,15
20170501|2017-04-20 23:30,21,406.25,406.25,406,406.25,20
20170501|2017-04-21 00:00,21,406.25,407,406.25,406.75,33
20170501|2017-04-21 00:30,21,406.75,407,406.75,407,95
20170501|2017-04-21 01:00,21,407,407,406.5,406.5,27
20170501|2017-04-21 01:30,21,406.5,406.75,406,406,46
20170501|2017-04-21 02:00,21,406,406,404.5,404.5,523
20170501|2017-04-21 02:30,21,404.5,405.5,404.5,405.5,160
20170501|2017-04-21 03:00,21,405.5,406.75,405,406.5,204
20170501|2017-04-21 03:30,21,406.75,406.75,405.75,405.75,87
20170501|2017-04-21 04:00,21,406,406.5,406,406.25,157
20170501|2017-04-21 04:30,21,406.25,406.75,406,406.25,102
20170501|2017-04-21 05:00,21,406.25,406.5,406,406.25,45
20170501|2017-04-21 05:30,21,406.5,406.75,406,406.25,247
20170501|2017-04-21 06:00,21,406.25,406.25,405,405.25,277
20170501|2017-04-21 06:30,21,405.25,405.75,405,405.5,87
20170501|2017-04-21 07:00,21,405.25,405.5,405,405,73
20170501|2017-04-21 07:30,21,405,405,402.75,403.75,1796
20170501|2017-04-21 08:30,21,404.25,405,402.25,403.5,4382
20170501|2017-04-21 09:00,21,403.75,404,401.25,402.5,3551
20170501|2017-04-21 09:30,21,402.25,402.25,400,402,3603
20170501|2017-04-21 10:00,21,402,403.5,401.25,403.5,2190
20170501|2017-04-21 10:30,21,403.25,404.75,402.75,404,1898
20170501|2017-04-21 11:00,21,404,405,403.5,404.25,1696
20170501|2017-04-21 11:30,21,404.25,404.5,403.5,403.5,464
20170501|2017-04-21 12:00,21,403.75,405.5,403.5,405.5,582
20170501|2017-04-21 12:30,21,405.25,407.5,404.25,407.5,1698
20170501|2017-04-21 13:00,21,407.5,408,404.75,405,3328
20170501|2017-04-23 19:00,24,406.5,408,406.25,407.75,742
20170501|2017-04-23 19:30,24,407.75,408,406.5,406.5,121
20170501|2017-04-23 20:00,24,407,408.25,407,407.5,41
20170501|2017-04-23 20:30,24,407.5,407.5,407.25,407.5,17
20170501|2017-04-23 21:00,24,407.75,408,407.5,408,27
20170501|2017-04-23 21:30,24,408,408,407.25,407.75,122
20170501|2017-04-23 22:00,24,407.75,408,407.75,407.75,47
20170501|2017-04-23 22:30,24,408,408,407.25,407.25,135
20170501|2017-04-23 23:00,24,407.25,407.25,406.75,407,89
20170501|2017-04-23 23:30,24,407,407.25,407,407.25,35
20170501|2017-04-24 00:00,24,407.25,407.5,407,407.5,83
20170501|2017-04-24 00:30,24,407.5,408,407.25,407.5,85
20170501|2017-04-24 01:00,24,407.5,407.5,407,407.25,73
20170501|2017-04-24 01:30,24,407.25,407.75,407.25,407.75,70
20170501|2017-04-24 02:00,24,407.5,408,407.5,407.75,24
20170501|2017-04-24 02:30,24,407.5,407.75,407,407,282
20170501|2017-04-24 03:00,24,407,407.25,407,407.25,86
20170501|2017-04-24 03:30,24,407.25,407.5,407,407.5,31
20170501|2017-04-24 04:00,24,407.5,407.5,407,407.5,151
20170501|2017-04-24 04:30,24,407.5,407.5,407,407.25,27
20170501|2017-04-24 05:00,24,407.5,408,407.5,408,54
20170501|2017-04-24 05:30,24,407.75,408,407.5,408,20
20170501|2017-04-24 06:00,24,408,408,407.5,407.75,20
20170501|2017-04-24 06:30,24,407.5,408.5,407.5,408.5,99
20170501|2017-04-24 07:00,24,408.5,408.5,408,408.25,56
20170501|2017-04-24 07:30,24,407.75,408.5,407.5,407.75,85
20170501|2017-04-24 08:30,24,407.75,408.25,404,404.5,2398
20170501|2017-04-24 09:00,24,404.75,406,403.75,404.25,1064
20170501|2017-04-24 09:30,24,404.25,405.25,402.75,404,885
20170501|2017-04-24 10:00,24,403.75,403.75,402,402.25,484
20170501|2017-04-24 10:30,24,402.25,403,401.25,402.5,543
20170501|2017-04-24 11:00,24,402.25,402.75,401.5,402,268
20170501|2017-04-24 11:30,24,401.75,402.75,401.5,402,450
20170501|2017-04-24 12:00,24,401.75,402.25,401.5,402,314
20170501|2017-04-24 12:30,24,402,403.25,402,402.5,467
20170501|2017-04-24 13:00,24,402.25,403,401.5,402,805
20170501|2017-04-24 19:00,25,402.75,402.75,401.25,402,119
20170501|2017-04-24 19:30,25,402.25,402.25,402,402,36
20170501|2017-04-24 20:00,25,402,402,401.25,401.25,13
20170501|2017-04-24 20:30,25,401.25,401.75,401.25,401.75,19
20170501|2017-04-24 21:00,25,401.5,401.5,401,401,59
20170501|2017-04-24 21:30,25,401.25,401.25,401,401,12
20170501|2017-04-24 22:00,25,401,401.25,401,401,49
20170501|2017-04-24 22:30,25,401,401,401,401,1
20170501|2017-04-24 23:00,25,401,401,401,401,1
20170501|2017-04-24 23:30,25,401.5,401.5,401.25,401.25,4
20170501|2017-04-25 00:00,25,401.5,401.5,401.25,401.5,14
20170501|2017-04-25 00:30,25,401.25,401.5,401,401,16
20170501|2017-04-25 01:00,25,401,401.5,400.75,401.25,37
20170501|2017-04-25 01:30,25,401,401.5,401,401.25,23
20170501|2017-04-25 02:00,25,401.25,401.25,400,400,159
20170501|2017-04-25 02:30,25,400,401,400,401,32
20170501|2017-04-25 03:00,25,400,400.75,400,400.75,28
20170501|2017-04-25 03:30,25,400.75,401,400.75,401,20
20170501|2017-04-25 04:00,25,400.75,400.75,400,400.25,23
20170501|2017-04-25 04:30,25,400,401.75,400,401.75,78
20170501|2017-04-25 05:00,25,401.75,402.25,400.75,401,98
20170501|2017-04-25 05:30,25,400.75,401.25,400.5,401.25,6
20170501|2017-04-25 06:00,25,401.25,401.75,401.25,401.75,118
20170501|2017-04-25 06:30,25,401.5,401.5,401,401,7
20170501|2017-04-25 07:00,25,400.25,400.75,399.75,400.5,137
20170501|2017-04-25 07:30,25,400,400.5,400,400.25,30
20170501|2017-04-25 08:30,25,400.25,401,398.5,400,1052
20170501|2017-04-25 09:00,25,400.5,404.25,400.25,401.5,2274
20170501|2017-04-25 09:30,25,401.5,404.25,401.5,403.25,1536
20170501|2017-04-25 10:00,25,403,405.5,402.75,405.25,779
20170501|2017-04-25 10:30,25,405.25,406.25,404.5,406,1217
20170501|2017-04-25 11:00,25,406,407.5,405,406,1190
20170501|2017-04-25 11:30,25,406,407.75,405.75,407.25,397
20170501|2017-04-25 12:00,25,406.75,408.25,406.5,407.5,309
20170501|2017-04-25 12:30,25,407.75,411,407,410.25,814
20170501|2017-04-25 13:00,25,410.5,410.5,407.75,409.25,1169
20170501|2017-04-25 19:00,26,409,411.5,409,411.5,286
20170501|2017-04-25 19:30,26,411.25,411.25,410.25,410.25,17
20170501|2017-04-25 20:00,26,410.25,411.25,409.75,410.5,183
20170501|2017-04-25 20:30,26,410.25,410.75,410.25,410.75,3
20170501|2017-04-25 21:00,26,410.75,411,410,410,14
20170501|2017-04-25 22:00,26,410,410,410,410,9
20170501|2017-04-25 22:30,26,410,410.25,410,410.25,3
20170501|2017-04-25 23:00,26,410,410.5,409.75,410.25,20
20170501|2017-04-25 23:30,26,410.25,410.25,410,410.25,14
20170501|2017-04-26 00:00,26,410.25,410.25,410,410,41
20170501|2017-04-26 00:30,26,410,410,409.75,409.75,28
20170501|2017-04-26 01:00,26,409.5,409.75,409.5,409.5,50
20170501|2017-04-26 01:30,26,409.75,410,409.5,409.75,53
20170501|2017-04-26 02:00,26,409.5,409.5,409,409,45
20170501|2017-04-26 02:30,26,408.75,408.75,408.25,408.75,20
20170501|2017-04-26 03:00,26,408.75,408.75,408.5,408.75,47
20170501|2017-04-26 03:30,26,408.75,408.75,407.75,407.75,95
20170501|2017-04-26 04:00,26,408,408,408,408,6
20170501|2017-04-26 04:30,26,408.5,408.75,408.25,408.5,46
20170501|2017-04-26 05:00,26,408.5,409.25,408.5,409,40
20170501|2017-04-26 05:30,26,409,410,409,409.75,19
20170501|2017-04-26 06:00,26,409.75,410,409.75,409.75,16
20170501|2017-04-26 06:30,26,409.75,410.75,409.25,410.25,76
20170501|2017-04-26 07:00,26,410.25,410.5,409.75,410.25,161
20170501|2017-04-26 07:30,26,410,410,408.75,409.5,20
20170501|2017-04-26 08:30,26,410,413.75,409.25,412.5,1039
20170501|2017-04-26 09:00,26,412.5,412.75,410,411.75,674
20170501|2017-04-26 09:30,26,412,412.75,411.75,412.5,481
20170501|2017-04-26 10:00,26,412.5,413.5,411.5,413,1004
20170501|2017-04-26 10:30,26,413.25,413.25,412,413,370
20170501|2017-04-26 11:00,26,413.25,413.75,413,413.25,163
20170501|2017-04-26 11:30,26,413.25,413.5,408.5,408.5,307
20170501|2017-04-26 12:00,26,408.25,408.75,405.75,407,340
20170501|2017-04-26 12:30,26,406.25,408.25,405.75,408,220
20170501|2017-04-26 13:00,26,408,408,406.25,407,410
20170501|2017-04-26 19:00,27,407,409,407,408.5,69
20170501|2017-04-26 19:30,27,408.75,408.75,407,407,111
20170501|2017-04-26 20:00,27,407.5,407.5,407.25,407.5,77
20170501|2017-04-26 20:30,27,406.75,407,406.75,407,16
20170501|2017-04-26 21:00,27,407.25,407.25,407.25,407.25,2
20170501|2017-04-26 21:30,27,408,408.5,408,408.5,24
20170501|2017-04-26 22:00,27,409,409,408.75,409,30
20170501|2017-04-26 22:30,27,409,409,409,409,1
20170501|2017-04-26 23:00,27,409,409,409,409,3
20170501|2017-04-26 23:30,27,409.25,409.25,409,409,19
20170501|2017-04-27 00:00,27,409.25,409.25,409,409,28
20170501|2017-04-27 00:30,27,409.25,409.25,409,409,13
20170501|2017-04-27 01:00,27,408.75,408.75,408.25,408.75,40
20170501|2017-04-27 01:30,27,408.75,409,408.5,408.5,12
20170501|2017-04-27 02:00,27,407.75,408,407.75,408,23
20170501|2017-04-27 02:30,27,408,408.25,407.75,408.25,22
20170501|2017-04-27 03:00,27,408.25,408.5,408.25,408.5,19
20170501|2017-04-27 03:30,27,408.5,409,408.5,409,25
20170501|2017-04-27 04:00,27,409.25,409.25,409,409.25,34
20170501|2017-04-27 04:30,27,409.75,410.5,409.75,410,17
20170501|2017-04-27 05:00,27,409.75,409.75,409.5,409.5,10
20170501|2017-04-27 05:30,27,409.25,409.25,409.25,409.25,13
20170501|2017-04-27 06:00,27,409,410.25,408.75,409.75,22
20170501|2017-04-27 06:30,27,410,410.25,409.5,409.5,21
20170501|2017-04-27 07:00,27,409,411,408.5,410.25,172
20170501|2017-04-27 07:30,27,410,410.5,409.75,409.75,90
20170501|2017-04-27 08:30,27,410.25,411.75,407.25,408,1208
20170501|2017-04-27 09:00,27,408.5,408.5,406,408.25,590
20170501|2017-04-27 09:30,27,408.5,409.25,407.5,409,637
20170501|2017-04-27 10:00,27,408.75,409.75,407.75,409,593
20170501|2017-04-27 10:30,27,408.75,409.25,407.5,408.5,664
20170501|2017-04-27 11:00,27,408.5,409,407.5,408.5,221
20170501|2017-04-27 11:30,27,408.5,411.75,408.5,411.5,476
20170501|2017-04-27 12:00,27,411.5,412.75,411.25,412.5,195
20170501|2017-04-27 12:30,27,412.75,413.5,411.75,412.5,332
20170501|2017-04-27 13:00,27,412.75,415,412.5,414.5,493
20170501|2017-04-27 19:00,28,413,415.25,413,415.25,3
20170501|2017-04-27 20:00,28,414.75,415.25,414.75,415.25,2
20170501|2017-04-27 21:30,28,416,416,416,416,1
20170501|2017-04-28 00:30,28,416,416,416,416,5
20170501|2017-04-28 01:00,28,416,416,416,416,2
20170501|2017-04-28 01:30,28,416,416.75,416,416.75,12
20170501|2017-04-28 04:30,28,414.75,414.75,414.75,414.75,2
20170501|2017-04-28 06:00,28,414.5,414.75,414.5,414.75,2
20170501|2017-04-28 07:00,28,417,417,417,417,4
20170501|2017-04-28 08:30,28,416.25,417,413.75,416.25,250
20170501|2017-04-28 09:00,28,415.75,416.5,415.5,416.5,18
20170501|2017-04-28 09:30,28,416,418,416,418,24
20170501|2017-04-28 10:00,28,417.75,418,415.5,416.25,9
20170501|2017-04-28 10:30,28,417.75,417.75,417.75,417.75,1
20170501|2017-04-28 11:00,28,417,417,417,417,1
20170501|2017-04-28 12:00,28,417.5,417.5,417.25,417.25,2
20170501|2017-04-28 12:30,28,417,417,417,417,2
20170501|2017-04-28 13:00,28,418.5,418.5,418.5,418.5,4
20170501|2017-04-30 19:00,1,423.75,428.5,423.75,427.75,29
20170501|2017-05-01 03:30,1,429.25,429.25,428.5,428.5,3
20170501|2017-05-01 05:00,1,428.5,428.5,428.5,428.5,4
20170501|2017-05-01 06:30,1,428.5,429,428.5,429,43
20170501|2017-05-01 07:00,1,428.75,428.75,428.75,428.75,6
20170501|2017-05-01 08:30,1,433,433.75,431.5,433.75,18
20170501|2017-05-01 09:00,1,435,437,435,437,6
20170501|2017-05-01 09:30,1,439,439,436.25,437.25,16
20170501|2017-05-01 10:00,1,437.25,438.75,437.25,438.75,5
20170501|2017-05-01 10:30,1,441.25,441.25,439.25,439.25,52
20170501|2017-05-01 11:00,1,442,442,442,442,5
20170501|2017-05-01 11:30,1,441.5,441.5,441.5,441.5,2
20170501|2017-05-01 12:00,1,440.5,440.5,437.5,438.75,203
20170501|2017-05-01 12:30,1,441.25,442.25,440.75,441.25,4
20170501|2017-05-01 13:00,1,441,441,441,441,2
20170501|2017-05-01 19:00,2,445.75,445.75,444.25,444.25,5
20170501|2017-05-01 19:30,2,443.5,443.5,443.5,443.5,2
20170501|2017-05-01 22:00,2,446,446,446,446,1
20170501|2017-05-01 23:30,2,448.5,448.5,448.5,448.5,1
20170501|2017-05-02 07:30,2,443.25,443.25,443.25,443.25,1
20170501|2017-05-02 08:30,2,440,442.25,440,441.75,8
20170501|2017-05-02 09:30,2,445.25,445.75,445,445.75,29
20170501|2017-05-02 10:00,2,449.25,450.75,446.75,447.25,43
20170501|2017-05-02 12:30,2,442,442,442,442,2
20170501|2017-05-02 21:00,3,442,442,442,442,5
20170501|2017-05-03 00:00,3,440.25,440.25,440.25,440.25,1
20170501|2017-05-03 08:30,3,440,440,440,440,2
20170501|2017-05-03 10:30,3,440.25,440.75,440.25,440.75,6
20170501|2017-05-03 22:30,4,442,442,442,442,1
20170501|2017-05-04 00:30,4,441,441,440.75,440.75,2
20170501|2017-05-04 01:00,4,440.75,440.75,440.5,440.5,3
20170501|2017-05-04 06:30,4,438,438,438,438,1
20170501|2017-05-04 08:30,4,436,436,436,436,3
20170501|2017-05-04 10:00,4,427.25,427.25,427.25,427.25,2
20170501|2017-05-04 11:00,4,429.25,429.25,429.25,429.25,5
20170501|2017-05-04 12:30,4,427.75,427.75,427.75,427.75,50
20170501|2017-05-04 13:00,4,427.5,427.5,425.75,425.75,35
20170501|2017-05-05 02:30,5,428,428,428,428,5
20170501|2017-05-07 20:30,8,426,426,426,426,2
20170501|2017-05-08 06:00,8,423.5,423.5,423.5,423.5,1
20170501|2017-05-08 07:00,8,421.25,421.25,421.25,421.25,1
20170501|2017-05-09 04:30,9,421,423.25,421,423.25,5
20170501|2017-05-09 08:30,9,421,421,421,421,15
20170501|2017-05-09 12:00,9,420.5,420.5,420.5,420.5,1
20170501|2017-05-10 13:00,10,424,424,420.75,420.75,3
20170501|2017-05-11 08:30,11,425.75,434,425.75,434,5
20170501|2017-05-11 13:00,11,427.75,427.75,427.75,427.75,2
20170501|2017-05-12 07:00,12,445.25,445.25,445.25,445.25,1
20170501|2017-05-12 11:30,12,416.25,416.25,416.25,416.25,1
20170701|2016-11-30 01:30,30,440,440,440,440,1
20170701|2016-11-30 02:00,30,439,439,438.5,438.5,11
20170701|2016-11-30 03:00,30,440,440,439.75,439.75,25
20170701|2016-11-30 03:30,30,439.75,441,439.75,441,102
20170701|2016-11-30 04:00,30,441.25,442.5,441,442.25,283
20170701|2016-11-30 04:30,30,442.25,442.75,441.75,442.75,15
20170701|2016-11-30 05:00,30,442.75,442.75,442,442.75,21
20170701|2016-11-30 05:30,30,442.75,442.75,442.25,442.5,22
20170701|2016-11-30 06:00,30,442.25,443,442.25,442.5,14
20170701|2016-11-30 06:30,30,442.75,442.75,442.25,442.5,22
20170701|2016-11-30 07:00,30,442.5,442.5,440.75,440.75,67
20170701|2016-11-30 07:30,30,441.25,441.25,440.75,440.75,3
20170701|2016-11-30 08:30,30,440.75,442.5,438.5,441,319
20170701|2016-11-30 09:00,30,441,441,438,438.25,281
20170701|2016-11-30 09:30,30,438.5,439,437.75,439,126
20170701|2016-11-30 10:00,30,438.75,439.5,438,439,125
20170701|2016-11-30 10:30,30,439.25,439.75,438.5,438.75,224
20170701|2016-11-30 11:00,30,439,439.5,438.25,438.75,656
20170701|2016-11-30 11:30,30,438.75,438.75,437.25,437.25,371
20170701|2016-11-30 12:00,30,437.25,437.5,436.5,437,309
20170701|2016-11-30 12:30,30,436.75,437,435,436.25,725
20170701|2016-11-30 13:00,30,435.5,435.5,430.5,430.75,576
20170701|2016-11-30 19:00,1,431,433.5,431,432.25,84
20170701|2016-11-30 19:30,1,432.5,432.75,432.5,432.75,12
20170701|2016-11-30 20:00,1,432,432,431,431,7
20170701|2016-11-30 20:30,1,430.75,430.75,430.75,430.75,2
20170701|2016-11-30 21:00,1,430.75,431.5,430.75,431.5,56
20170701|2016-11-30 22:30,1,430.75,431,430.75,431,11
20170701|2016-11-30 23:00,1,431,431,431,431,9
20170701|2016-11-30 23:30,1,430.75,431,430.75,431,5
20170701|2016-12-01 00:30,1,431.5,431.5,431.5,431.5,16
20170701|2016-12-01 01:00,1,431.75,431.75,431.5,431.75,6
20170701|2016-12-01 01:30,1,431.75,432,431.75,431.75,16
20170701|2016-12-01 02:00,1,432,432.25,432,432.25,4
20170701|2016-12-01 02:30,1,432.75,432.75,432.5,432.5,8
20170701|2016-12-01 03:00,1,432.5,432.5,432.5,432.5,15
20170701|2016-12-01 03:30,1,432.5,432.5,432,432.5,11
20170701|2016-12-01 04:00,1,432.75,432.75,432.25,432.5,15
20170701|2016-12-01 04:30,1,432.25,432.5,432.25,432.5,8
20170701|2016-12-01 05:00,1,432.25,432.5,432.25,432.5,17
20170701|2016-12-01 06:00,1,433.5,433.5,433.5,433.5,2
20170701|2016-12-01 07:00,1,434,434,433.25,433.5,9
20170701|2016-12-01 07:30,1,433,433,432,432,120
20170701|2016-12-01 08:30,1,432.5,432.5,428,429,536
20170701|2016-12-01 09:00,1,429,429,426,427.75,400
20170701|2016-12-01 09:30,1,427.5,428,425.75,426.5,217
20170701|2016-12-01 10:00,1,426,428,425.5,427.5,214
20170701|2016-12-01 10:30,1,427.5,427.5,425.25,425.25,344
20170701|2016-12-01 11:00,1,425,426,425,425.5,318
20170701|2016-12-01 11:30,1,425.5,425.75,423.75,425.5,461
20170701|2016-12-01 12:00,1,425.5,425.75,423.5,423.75,514
20170701|2016-12-01 12:30,1,423.75,425,422.5,422.75,632
20170701|2016-12-01 13:00,1,422.5,424.5,422,423.75,910
20170701|2016-12-01 19:00,2,426.25,428,425,425.75,100
20170701|2016-12-01 19:30,2,425.25,425.25,425.25,425.25,4
20170701|2016-12-01 20:00,2,424.75,424.75,424.75,424.75,2
20170701|2016-12-01 20:30,2,425,425.75,425,425.5,35
20170701|2016-12-01 21:00,2,425.5,425.5,425.5,425.5,27
20170701|2016-12-01 21:30,2,425.5,425.5,425.5,425.5,11
20170701|2016-12-01 22:00,2,426,426,425.75,425.75,6
20170701|2016-12-01 22:30,2,425.75,425.75,425.5,425.75,19
20170701|2016-12-01 23:00,2,425.75,425.75,425.75,425.75,2
20170701|2016-12-02 00:00,2,426,426.25,426,426.25,8
20170701|2016-12-02 00:30,2,426.5,426.75,426.5,426.75,10
20170701|2016-12-02 01:00,2,426.75,426.75,426.75,426.75,9
20170701|2016-12-02 01:30,2,427,427,426.75,426.75,11
20170701|2016-12-02 02:00,2,427,427.25,426.5,426.5,14
20170701|2016-12-02 02:30,2,427.25,427.25,427.25,427.25,1
20170701|2016-12-02 03:00,2,427.25,427.25,427,427,4
20170701|2016-12-02 03:30,2,426.25,427.25,426.25,426.75,12
20170701|2016-12-02 04:00,2,426.5,426.5,426.5,426.5,1
20170701|2016-12-02 04:30,2,426.75,426.75,426.75,426.75,1
20170701|2016-12-02 05:00,2,427,427,426.75,426.75,24
20170701|2016-12-02 05:30,2,427.25,428.25,427.25,428.25,97
20170701|2016-12-02 06:00,2,428,428,427.75,428,44
20170701|2016-12-02 06:30,2,428,428.25,427.75,428,31
20170701|2016-12-02 07:00,2,428,428,427.5,427.5,14
20170701|2016-12-02 07:30,2,427.75,427.75,427.25,427.25,29
20170701|2016-12-02 08:30,2,427.25,429.75,425,425.5,493
20170701|2016-12-02 09:00,2,425.5,426.5,424.5,424.75,275
20170701|2016-12-02 09:30,2,424.75,427.25,424.75,426.5,149
20170701|2016-12-02 10:00,2,426.5,429.25,425.75,429,349
20170701|2016-12-02 10:30,2,429,429,426.5,426.5,308
20170701|2016-12-02 11:00,2,426.75,427.75,426.25,426.75,284
20170701|2016-12-02 11:30,2,426.75,429,426.5,429,244
20170701|2016-12-02 12:00,2,429.25,429.25,427,427.75,223
20170701|2016-12-02 12:30,2,428,428.25,427,427.5,124
20170701|2016-12-02 13:00,2,427.5,431.25,427.25,430.75,523
20170701|2016-12-04 19:00,5,430.75,432.5,430.75,431.75,99
20170701|2016-12-04 19:30,5,432.5,432.75,432.25,432.75,4
20170701|2016-12-04 20:00,5,433,433,432.75,432.75,5
20170701|2016-12-04 20:30,5,432.75,432.75,432.75,432.75,2
20170701|2016-12-04 21:00,5,432.5,432.5,432.5,432.5,5
20170701|2016-12-04 22:00,5,432.5,432.5,432.5,432.5,2
20170701|2016-12-04 23:30,5,432.25,432.25,432,432,40
20170701|2016-12-05 00:00,5,432,432,432,432,50
20170701|2016-12-05 00:30,5,432.25,432.25,432,432,3
20170701|2016-12-05 01:00,5,432,432,432,432,8
20170701|2016-12-05 01:30,5,431.75,432.25,431.75,432.25,3
20170701|2016-12-05 02:00,5,432.25,432.25,432.25,432.25,17
20170701|2016-12-05 03:30,5,432.25,432.5,431.75,432.5,27
20170701|2016-12-05 05:00,5,431.75,432,431.75,432,5
20170701|2016-12-05 05:30,5,432.5,432.5,432.5,432.5,12
20170701|2016-12-05 06:00,5,432.5,432.5,432.5,432.5,9
20170701|2016-12-05 06:30,5,432.25,432.75,432.25,432.75,13
20170701|2016-12-05 07:00,5,432,432.75,432,432.75,68
20170701|2016-12-05 07:30,5,432.75,433,432.75,433,25
20170701|2016-12-05 08:30,5,431.5,435.25,431,434,734
20170701|2016-12-05 09:00,5,434,434.5,430.75,433,520
20170701|2016-12-05 09:30,5,432.75,433.75,431.25,431.5,232
20170701|2016-12-05 10:00,5,431.75,432.5,430.75,431.25,215
20170701|2016-12-05 10:30,5,430.5,431.75,430,431.5,166
20170701|2016-12-05 11:00,5,431.75,432.5,431.5,432,209
20170701|2016-12-05 11:30,5,431.5,433.5,431.5,433.5,163
20170701|2016-12-05 12:00,5,433.75,434.5,432.75,434.5,223
20170701|2016-12-05 12:30,5,434.25,434.5,432.75,433,49
20170701|2016-12-05 13:00,5,433,434.75,431.5,432.25,352
20170701|2016-12-05 19:00,6,433,433.25,433,433,3
20170701|2016-12-05 21:00,6,432,432,432,432,5
20170701|2016-12-05 21:30,6,432,432.25,432,432.25,51
20170701|2016-12-05 22:00,6,432.25,432.25,432.25,432.25,6
20170701|2016-12-05 22:30,6,433.25,433.25,433.25,433.25,3
20170701|2016-12-05 23:00,6,433.5,433.5,433.5,433.5,2
20170701|2016-12-06 01:00,6,433.25,433.25,433.25,433.25,1
20170701|2016-12-06 01:30,6,433,433,432.5,432.5,19
20170701|2016-12-06 02:00,6,432.5,432.75,432.5,432.75,9
20170701|2016-12-06 02:30,6,432.25,432.25,432.25,432.25,7
20170701|2016-12-06 03:30,6,433,433,433,433,10
20170701|2016-12-06 04:00,6,432.75,432.75,432.75,432.75,23
20170701|2016-12-06 04:30,6,432.75,433,432.75,432.75,21
20170701|2016-12-06 05:00,6,432.75,432.75,432.75,432.75,7
20170701|2016-12-06 05:30,6,432.75,432.75,432.75,432.75,6
20170701|2016-12-06 06:30,6,433.5,433.75,433.25,433.75,3
20170701|2016-12-06 07:00,6,434,434,433.5,433.75,11
20170701|2016-12-06 07:30,6,433.75,433.75,433.25,433.75,38
20170701|2016-12-06 08:30,6,435.25,436.5,433,435.75,483
20170701|2016-12-06 09:00,6,436.25,436.5,434.5,435,207
20170701|2016-12-06 09:30,6,435.25,437,435.25,436.25,354
20170701|2016-12-06 10:00,6,435.75,436.5,434.25,436.25,178
20170701|2016-12-06 10:30,6,436.5,436.75,435.75,436.25,144
20170701|2016-12-06 11:00,6,436.25,436.75,433,433,186
20170701|2016-12-06 11:30,6,432.75,434.75,432.75,434.5,205
20170701|2016-12-06 12:00,6,434.75,434.75,433.25,433.5,180
20170701|2016-12-06 12:30,6,433.25,433.5,432,433,140
20170701|2016-12-06 13:00,6,433,433,431,431,304
20170701|2016-12-06 19:00,7,432.25,432.25,431.5,431.5,11
20170701|2016-12-06 20:00,7,432.25,432.25,432.25,432.25,1
20170701|2016-12-06 20:30,7,432.25,432.25,432.25,432.25,1
20170701|2016-12-06 21:00,7,431.25,431.25,431.25,431.25,1
20170701|2016-12-06 23:00,7,430.75,430.75,430.75,430.75,2
20170701|2016-12-06 23:30,7,430.75,431.5,430.75,431.5,3
20170701|2016-12-07 00:00,7,431.5,431.5,431.5,431.5,5
20170701|2016-12-07 01:30,7,430.5,430.5,430.25,430.25,4
20170701|2016-12-07 02:00,7,430.25,430.25,430.25,430.25,1
20170701|2016-12-07 02:30,7,429.25,429.25,428,428,12
20170701|2016-12-07 03:30,7,430.25,430.25,430,430,2
20170701|2016-12-07 04:00,7,430.25,430.5,430.25,430.5,81
20170701|2016-12-07 04:30,7,430.25,430.25,430.25,430.25,3
20170701|2016-12-07 05:00,7,430.25,430.25,429.75,429.75,87
20170701|2016-12-07 06:00,7,429.5,429.5,429.5,429.5,1
20170701|2016-12-07 06:30,7,429.75,430,429.5,430,18
20170701|2016-12-07 07:00,7,429.5,429.5,428.75,429,38
20170701|2016-12-07 07:30,7,429,429,428.25,428.75,15
20170701|2016-12-07 08:30,7,428.75,431,428.5,430.75,952
20170701|2016-12-07 09:00,7,430.5,431.5,428.5,429,556
20170701|2016-12-07 09:30,7,429,429.5,428,429,302
20170701|2016-12-07 10:00,7,429,429.5,428.25,428.5,130
20170701|2016-12-07 10:30,7,428.25,429.25,427.25,428.75,315
20170701|2016-12-07 11:00,7,428.25,428.25,426.75,427.75,388
20170701|2016-12-07 11:30,7,427.75,427.75,424.75,426.75,537
20170701|2016-12-07 12:00,7,426.5,426.75,424.75,425.75,446
20170701|2016-12-07 12:30,7,425.75,426,425,425.5,382
20170701|2016-12-07 13:00,7,425.5,426,424.75,425.75,557
20170701|2016-12-07 19:00,8,427,427,426,426,4
20170701|2016-12-07 20:30,8,426,426,425.25,425.25,8
20170701|2016-12-07 21:30,8,426,426.25,426,426.25,23
20170701|2016-12-07 22:30,8,425.5,425.5,425.5,425.5,1
20170701|2016-12-07 23:30,8,425.75,425.75,425.75,425.75,1
20170701|2016-12-08 00:00,8,427.75,427.75,427.75,427.75,2
20170701|2016-12-08 00:30,8,428.75,429.5,428.75,429.25,22
20170701|2016-12-08 01:00,8,429.5,429.5,429.5,429.5,4
20170701|2016-12-08 01:30,8,429.5,430,429.5,430,20
20170701|2016-12-08 02:00,8,430.25,431.5,430.25,431.5,75
20170701|2016-12-08 02:30,8,431.5,432,430.25,430.25,38
20170701|2016-12-08 03:00,8,430.25,430.5,430,430.5,26
20170701|2016-12-08 03:30,8,430.5,430.75,430,430.75,38
20170701|2016-12-08 04:00,8,430.5,430.5,430.5,430.5,19
20170701|2016-12-08 04:30,8,430.75,431,430.75,431,9
20170701|2016-12-08 05:00,8,431,431,430.75,430.75,8
20170701|2016-12-08 05:30,8,430,430.5,430,430.5,6
20170701|2016-12-08 06:00,8,430.5,431.5,430.5,431.25,33
20170701|2016-12-08 06:30,8,431,431.25,430.25,430.75,55
20170701|2016-12-08 07:00,8,430.75,430.75,428.75,428.75,27
20170701|2016-12-08 07:30,8,429,429.25,428.75,428.75,16
20170701|2016-12-08 08:30,8,429.75,432.25,428.75,430.25,670
20170701|2016-12-08 09:00,8,429.75,429.75,427.75,429,453
20170701|2016-12-08 09:30,8,429,430,426.75,429.75,181
20170701|2016-12-08 10:00,8,430,431.25,429,431.25,442
20170701|2016-12-08 10:30,8,431.5,431.5,428.5,428.5,319
20170701|2016-12-08 11:00,8,428.75,428.75,427.25,428.25,324
20170701|2016-12-08 11:30,8,428.25,429,427.25,428.75,109
20170701|2016-12-08 12:00,8,428.5,430,428,429.5,134
20170701|2016-12-08 12:30,8,430,431,429.25,429.75,78
20170701|2016-12-08 13:00,8,430,431,429,430.75,419
20170701|2016-12-08 19:00,9,430.75,431.75,429.25,429.5,25
20170701|2016-12-08 19:30,9,429.5,429.5,428.75,428.75,5
20170701|2016-12-08 20:00,9,428.75,428.75,428.75,428.75,1
20170701|2016-12-08 20:30,9,429,429.25,429,429.25,6
20170701|2016-12-08 21:00,9,429,429,429,429,2
20170701|2016-12-08 21:30,9,429,429,429,429,1
20170701|2016-12-08 22:00,9,428.5,428.75,428.5,428.75,6
20170701|2016-12-08 22:30,9,429.25,429.25,429,429,7
20170701|2016-12-09 00:00,9,429.25,429.25,429.25,429.25,2
20170701|2016-12-09 00:30,9,429.25,430.25,429.25,430.25,4
20170701|2016-12-09 01:00,9,430,430,430,430,2
20170701|2016-12-09 01:30,9,430,430,430,430,1
20170701|2016-12-09 02:00,9,430,430,430,430,2
20170701|2016-12-09 02:30,9,429.75,429.75,429.75,429.75,2
20170701|2016-12-09 03:00,9,430.5,430.5,430.5,430.5,2
20170701|2016-12-09 03:30,9,430.25,430.5,430.25,430.25,12
20170701|2016-12-09 04:00,9,430.5,431.5,430.25,431.5,34
20170701|2016-12-09 04:30,9,431.25,431.25,431.25,431.25,1
20170701|2016-12-09 05:00,9,431.25,431.5,431,431,3
20170701|2016-12-09 05:30,9,430.5,430.5,429.75,430.25,43
20170701|2016-12-09 06:30,9,430.25,430.25,430,430,10
20170701|2016-12-09 07:00,9,430.5,430.5,430.5,430.5,1
20170701|2016-12-09 08:30,9,432,432,429.25,430,307
20170701|2016-12-09 09:00,9,430,430,428.25,428.75,273
20170701|2016-12-09 09:30,9,429.25,433,429,432.75,136
20170701|2016-12-09 10:00,9,432.75,432.75,430.5,431.5,133
20170701|2016-12-09 10:30,9,431.75,432.75,430.5,430.5,60
20170701|2016-12-09 11:00,9,430.75,431.5,429.5,430.25,131
20170701|2016-12-09 11:30,9,429.75,432.25,429.25,432.25,67
20170701|2016-12-09 12:00,9,432.25,433.75,432,433.5,123
20170701|2016-12-09 12:30,9,433.5,433.75,433.25,433.75,69
20170701|2016-12-09 13:00,9,433.75,439.25,433.5,434.75,917
20170701|2016-12-11 19:00,12,437,437.75,437,437.75,71
20170701|2016-12-11 19:30,12,437.5,437.5,437.5,437.5,6
20170701|2016-12-11 20:00,12,437.25,437.25,437.25,437.25,1
20170701|2016-12-11 21:30,12,437.5,437.5,437.25,437.25,9
20170701|2016-12-11 22:00,12,437.25,437.25,437,437,4
20170701|2016-12-11 23:30,12,436.75,436.75,436.75,436.75,1
20170701|2016-12-12 00:00,12,434.5,434.5,434.5,434.5,6
20170701|2016-12-12 00:30,12,434.75,435.25,434.75,435.25,5
20170701|2016-12-12 01:00,12,435.75,435.75,435.75,435.75,50
20170701|2016-12-12 02:00,12,435.25,435.25,434.5,434.5,4
20170701|2016-12-12 02:30,12,434,434,433.25,433.75,19
20170701|2016-12-12 03:00,12,434.25,435.5,434.25,435.5,12
20170701|2016-12-12 03:30,12,434.75,434.75,433.75,434,16
20170701|2016-12-12 04:00,12,433.75,433.75,433.75,433.75,1
20170701|2016-12-12 04:30,12,433.75,433.75,433.75,433.75,1
20170701|2016-12-12 05:00,12,433.75,433.75,432.75,432.75,5
20170701|2016-12-12 05:30,12,433,433,433,433,3
20170701|2016-12-12 06:00,12,433,433,432.5,432.5,52
20170701|2016-12-12 06:30,12,432.25,432.25,432,432.25,60
20170701|2016-12-12 07:00,12,432,432,431,431.5,42
20170701|2016-12-12 07:30,12,431.5,432.25,431.25,432.25,47
20170701|2016-12-12 08:30,12,433,437,432.5,435.75,375
20170701|2016-12-12 09:00,12,436,436.25,434.5,436,164
20170701|2016-12-12 09:30,12,436.25,436.25,433.75,435.5,112
20170701|2016-12-12 10:00,12,435.5,436.5,435,435.25,95
20170701|2016-12-12 10:30,12,435.5,436.75,435.5,436.5,104
20170701|2016-12-12 11:00,12,436.25,437.25,436.25,436.75,64
20170701|2016-12-12 11:30,12,436.5,437,436,436.75,233
20170701|2016-12-12 12:00,12,437,437.5,436.25,437,58
20170701|2016-12-12 12:30,12,437.25,438,437,437.75,216
20170701|2016-12-12 13:00,12,437.75,439.75,437.25,439,458
20170701|2016-12-12 19:00,13,440.25,441,439.25,439.25,71
20170701|2016-12-12 19:30,13,439.25,439.25,439.25,439.25,1
20170701|2016-12-12 21:00,13,437.75,437.75,437.5,437.5,3
20170701|2016-12-12 21:30,13,437.25,437.25,437,437,2
20170701|2016-12-12 22:00,13,437.25,437.25,437.25,437.25,1
20170701|2016-12-12 23:00,13,437,437,437,437,1
20170701|2016-12-12 23:30,13,437,437,437,437,1
20170701|2016-12-13 00:30,13,438.25,438.75,438.25,438.5,10
20170701|2016-12-13 01:00,13,438.25,438.25,438.25,438.25,1
20170701|2016-12-13 01:30,13,437.75,437.75,437.75,437.75,1
20170701|2016-12-13 02:00,13,437.75,437.75,437.75,437.75,5
20170701|2016-12-13 02:30,13,438,438,438,438,2
20170701|2016-12-13 03:00,13,438,439,438,439,28
20170701|2016-12-13 03:30,13,439,439,439,439,1
20170701|2016-12-13 04:00,13,439,439,439,439,1
20170701|2016-12-13 04:30,13,438.5,438.5,438.5,438.5,1
20170701|2016-12-13 05:00,13,439,439,439,439,1
20170701|2016-12-13 06:00,13,438.25,438.25,438.25,438.25,1
20170701|2016-12-13 06:30,13,437.75,437.75,437.75,437.75,2
20170701|2016-12-13 07:00,13,438,438.5,437.5,438.5,33
20170701|2016-12-13 07:30,13,437.5,437.75,437.5,437.75,3
20170701|2016-12-13 08:30,13,438.25,443,438.25,440.5,642
20170701|2016-12-13 09:00,13,440.5,442.25,440.25,441.75,116
20170701|2016-12-13 09:30,13,441.25,441.75,440.5,441.75,195
20170701|2016-12-13 10:00,13,442,442.25,441.5,442,129
20170701|2016-12-13 10:30,13,442,442.75,442,442.25,118
20170701|2016-12-13 11:00,13,442.25,442.5,441.5,442.25,77
20170701|2016-12-13 11:30,13,442.25,442.75,442.25,442.25,97
20170701|2016-12-13 12:00,13,442.25,442.5,441.5,441.5,47
20170701|2016-12-13 12:30,13,441.5,442.25,441.5,442,161
20170701|2016-12-13 13:00,13,442,442,439,439.25,356
20170701|2016-12-13 19:00,14,439.25,439.25,438.5,438.5,38
20170701|2016-12-13 20:30,14,437.75,437.75,437.75,437.75,2
20170701|2016-12-13 21:00,14,438,438.5,438,438.5,6
20170701|2016-12-13 21:30,14,438.5,438.5,438.5,438.5,10
20170701|2016-12-13 22:00,14,438.75,438.75,438.75,438.75,1
20170701|2016-12-14 01:30,14,437.5,437.5,437.5,437.5,10
20170701|2016-12-14 02:00,14,437,437,436.75,436.75,12
20170701|2016-12-14 02:30,14,436.25,436.75,436,436.75,14
20170701|2016-12-14 03:00,14,436.5,436.75,436.5,436.75,4
20170701|2016-12-14 04:00,14,436.75,437,436.75,437,18
20170701|2016-12-14 04:30,14,437.25,437.25,437,437,9
20170701|2016-12-14 05:00,14,436.5,436.75,436.5,436.75,2
20170701|2016-12-14 06:30,14,436.75,436.75,436.75,436.75,5
20170701|2016-12-14 07:00,14,436.75,436.75,436,436.25,24
20170701|2016-12-14 07:30,14,436,436.75,436,436.75,6
20170701|2016-12-14 08:30,14,437.75,440,436.75,439.5,179
20170701|2016-12-14 09:00,14,439.75,440,438.25,439.75,88
20170701|2016-12-14 09:30,14,439.5,439.75,437.5,438.5,128
20170701|2016-12-14 10:00,14,438.5,438.5,437,438.5,114
20170701|2016-12-14 10:30,14,438.25,439,438.25,439,46
20170701|2016-12-14 11:00,14,439.25,439.75,439,439,37
20170701|2016-12-14 11:30,14,439,440,438.75,439,69
20170701|2016-12-14 12:00,14,438.5,439.75,438.5,439.5,17
20170701|2016-12-14 12:30,14,439.75,440.75,439.75,440.75,71
20170701|2016-12-14 13:00,14,440.75,441.5,439,441,329
20170701|2016-12-14 19:00,15,440.75,440.75,439.75,439.75,36
20170701|2016-12-14 21:00,15,440,440,440,440,1
20170701|2016-12-14 23:30,15,440.5,440.5,440.5,440.5,12
20170701|2016-12-15 00:00,15,440.5,440.5,440.5,440.5,12
20170701|2016-12-15 00:30,15,440.75,440.75,440.5,440.5,5
20170701|2016-12-15 01:00,15,440,440,439.75,439.75,14
20170701|2016-12-15 01:30,15,439.5,439.5,438.25,438.25,13
20170701|2016-12-15 02:00,15,438.5,438.5,438,438,7
20170701|2016-12-15 02:30,15,438.25,438.25,438.25,438.25,1
20170701|2016-12-15 03:00,15,438.5,438.5,437.75,438,19
20170701|2016-12-15 03:30,15,438.25,438.25,438.25,438.25,4
20170701|2016-12-15 04:30,15,438.25,438.25,438.25,438.25,1
20170701|2016-12-15 05:00,15,438.5,438.5,438.5,438.5,6
20170701|2016-12-15 05:30,15,438.25,438.25,438.25,438.25,6
20170701|2016-12-15 06:00,15,437.75,437.75,437.5,437.5,5
20170701|2016-12-15 06:30,15,438.25,438.25,438.25,438.25,1
20170701|2016-12-15 07:00,15,438.25,438.75,438,438.25,27
20170701|2016-12-15 07:30,15,438.75,438.75,438.25,438.25,22
20170701|2016-12-15 08:30,15,438.5,438.5,436.75,438.25,299
20170701|2016-12-15 09:00,15,438.75,439.75,437.5,438.75,183
20170701|2016-12-15 09:30,15,439,440.25,438,438.75,171
20170701|2016-12-15 10:00,15,438.25,438.5,435,435.75,286
20170701|2016-12-15 10:30,15,435.25,436,432.5,433.25,622
20170701|2016-12-15 11:00,15,433.25,436.25,432.5,435.5,109
20170701|2016-12-15 11:30,15,435.5,438.25,435.25,437,91
20170701|2016-12-15 12:00,15,436.5,437.25,436.25,437,79
20170701|2016-12-15 12:30,15,437.5,437.5,436.25,436.25,56
20170701|2016-12-15 13:00,15,436.75,436.75,433.25,433.25,237
20170701|2016-12-15 19:00,16,433.5,433.5,432,432,10
20170701|2016-12-15 20:00,16,433,433,432.5,432.5,28
20170701|2016-12-15 20:30,16,432.75,433.25,432.75,433.25,2
20170701|2016-12-15 22:00,16,433.25,433.25,432.25,432.25,12
20170701|2016-12-15 22:30,16,432.5,432.5,432.5,432.5,1
20170701|2016-12-15 23:30,16,433.5,433.5,433.5,433.5,1
20170701|2016-12-16 00:00,16,433.25,433.25,433.25,433.25,2
20170701|2016-12-16 00:30,16,433,433,433,433,5
20170701|2016-12-16 01:00,16,432.75,432.75,432.75,432.75,3
20170701|2016-12-16 02:00,16,432.75,432.75,432.5,432.5,7
20170701|2016-12-16 02:30,16,432.5,432.5,431.75,432.25,33
20170701|2016-12-16 03:00,16,432,432.5,432,432.25,33
20170701|2016-12-16 03:30,16,432,432.5,432,432.5,24
20170701|2016-12-16 04:00,16,432.75,432.75,432.25,432.25,26
20170701|2016-12-16 04:30,16,432,432,432,432,1
20170701|2016-12-16 05:00,16,431.75,431.75,431.75,431.75,19
20170701|2016-12-16 05:30,16,431.5,431.5,431.5,431.5,2
20170701|2016-12-16 06:00,16,431.75,432,431.75,432,18
20170701|2016-12-16 06:30,16,432.5,432.75,432.25,432.5,33
20170701|2016-12-16 07:00,16,432.5,432.5,432.25,432.5,20
20170701|2016-12-16 07:30,16,432.75,432.75,432.5,432.75,12
20170701|2016-12-16 08:30,16,432.75,432.75,431,432,307
20170701|2016-12-16 09:00,16,431.75,432.25,431,431,119
20170701|2016-12-16 09:30,16,431.25,431.75,430.25,430.75,152
20170701|2016-12-16 10:00,16,430.25,435.5,430,435,347
20170701|2016-12-16 10:30,16,434.5,434.5,432.75,434,61
20170701|2016-12-16 11:00,16,434,434,431.5,431.75,102
20170701|2016-12-16 11:30,16,431.75,432.5,431.5,431.75,80
20170701|2016-12-16 12:00,16,431.75,432,431,431,57
20170701|2016-12-16 12:30,16,431.5,434.5,431.5,434.25,168
20170701|2016-12-16 13:00,16,434.5,435.75,433.5,435.75,276
20170701|2016-12-18 19:00,19,437.75,437.75,436.5,436.5,145
20170701|2016-12-18 19:30,19,437.25,438,437.25,437.75,25
20170701|2016-12-18 20:00,19,438,438.5,438,438.5,72
20170701|2016-12-18 20:30,19,438.5,438.5,438.25,438.25,44
20170701|2016-12-18 21:30,19,437.75,437.75,437.75,437.75,4
20170701|2016-12-18 22:00,19,437.25,437.25,437.25,437.25,17
20170701|2016-12-18 23:00,19,437,437,437,437,20
20170701|2016-12-18 23:30,19,437.25,437.25,437.25,437.25,1
20170701|2016-12-19 00:00,19,437.25,437.25,437.25,437.25,1
20170701|2016-12-19 01:00,19,437,437,436.25,436.25,16
20170701|2016-12-19 01:30,19,436.75,436.75,436.75,436.75,3
20170701|2016-12-19 02:00,19,437,437.5,437,437.5,17
20170701|2016-12-19 02:30,19,437.5,437.5,437.5,437.5,3
20170701|2016-12-19 03:00,19,437,437.5,437,437.25,34
20170701|2016-12-19 03:30,19,436.75,436.75,436.5,436.5,44
20170701|2016-12-19 04:00,19,436.5,436.5,436,436,16
20170701|2016-12-19 04:30,19,435.75,435.75,435.75,435.75,2
20170701|2016-12-19 05:00,19,436,436.5,436,436.25,11
20170701|2016-12-19 05:30,19,436.25,436.25,436,436,16
20170701|2016-12-19 06:00,19,435.75,436,435.75,435.75,6
20170701|2016-12-19 06:30,19,436,436.25,436,436.25,11
20170701|2016-12-19 07:00,19,436.25,436.25,435.75,436.25,29
20170701|2016-12-19 07:30,19,436.25,436.25,436,436,14
20170701|2016-12-19 08:30,19,436,437.75,432.5,434.5,500
20170701|2016-12-19 09:00,19,434.5,436,433.25,434,255
20170701|2016-12-19 09:30,19,433.75,433.75,431.5,431.5,79
20170701|2016-12-19 10:00,19,431.75,432.25,429.25,432,297
20170701|2016-12-19 10:30,19,432,432,430.25,431.25,110
20170701|2016-12-19 11:00,19,431.25,432,430.75,431,56
20170701|2016-12-19 11:30,19,431,431,430.5,430.5,102
20170701|2016-12-19 12:00,19,430.75,431.25,430.5,430.75,81
20170701|2016-12-19 12:30,19,430.5,433,430.5,432.75,152
20170701|2016-12-19 13:00,19,432.75,433.5,431,433.25,390
20170701|2016-12-19 19:00,20,432,432.5,432,432.25,8
20170701|2016-12-19 19:30,20,432,432,431.75,431.75,4
20170701|2016-12-19 20:00,20,431.75,431.75,431.75,431.75,2
20170701|2016-12-19 21:00,20,431.75,431.75,431.75,431.75,1
20170701|2016-12-19 22:00,20,431.75,431.75,431.75,431.75,2
20170701|2016-12-19 22:30,20,431.25,431.25,431.25,431.25,4
20170701|2016-12-19 23:30,20,431.25,431.25,430.75,430.75,20
20170701|2016-12-20 00:00,20,430.75,430.75,430.75,430.75,1
20170701|2016-12-20 00:30,20,431,431,431,431,3
20170701|2016-12-20 01:00,20,431,431,430.75,430.75,6
20170701|2016-12-20 01:30,20,430.75,430.75,430.75,430.75,46
20170701|2016-12-20 02:00,20,430.5,430.5,430.25,430.25,10
20170701|2016-12-20 04:00,20,430.5,430.5,430,430,17
20170701|2016-12-20 04:30,20,429.75,430,429.5,429.75,20
20170701|2016-12-20 05:00,20,429.75,430.5,429.75,430.25,35
20170701|2016-12-20 05:30,20,430.5,430.5,430.5,430.5,2
20170701|2016-12-20 06:00,20,430,430,430,430,7
20170701|2016-12-20 06:30,20,430,430.25,430,430.25,8
20170701|2016-12-20 07:00,20,430.25,430.25,429.75,429.75,30
20170701|2016-12-20 07:30,20,429.25,429.25,429.25,429.25,6
20170701|2016-12-20 08:30,20,429.5,434.25,427,434,617
20170701|2016-12-20 09:00,20,433.75,433.75,432,432.5,258
20170701|2016-12-20 09:30,20,432.5,432.5,429.75,430,71
20170701|2016-12-20 10:00,20,430,431.25,429.75,429.75,42
20170701|2016-12-20 10:30,20,429.75,430.75,429,430,116
20170701|2016-12-20 11:00,20,430,431.25,429.75,431.25,40
20170701|2016-12-20 11:30,20,431,431.25,430.75,431.25,138
20170701|2016-12-20 12:00,20,431,431,430.25,430.5,54
20170701|2016-12-20 12:30,20,430.25,430.25,429.5,430,76
20170701|2016-12-20 13:00,20,430.5,431.5,429.5,430,232
20170701|2016-12-20 19:00,21,429.5,429.5,429.5,429.5,22
20170701|2016-12-20 19:30,21,430.25,430.25,430.25,430.25,1
20170701|2016-12-20 20:00,21,430,430,430,430,2
20170701|2016-12-20 20:30,21,430,430,430,430,3
20170701|2016-12-20 22:00,21,430.75,430.75,430.75,430.75,5
20170701|2016-12-21 01:00,21,430.75,430.75,430.75,430.75,2
20170701|2016-12-21 01:30,21,430.75,430.75,430.75,430.75,1
20170701|2016-12-21 02:30,21,429.25,429.25,429.25,429.25,6
20170701|2016-12-21 03:00,21,429,429.25,428.25,428.5,38
20170701|2016-12-21 03:30,21,428.5,428.75,428.25,428.5,10
20170701|2016-12-21 04:00,21,428.5,428.5,428.25,428.25,8
20170701|2016-12-21 05:00,21,428.5,428.5,428.5,428.5,1
20170701|2016-12-21 05:30,21,428.75,428.75,428.75,428.75,2
20170701|2016-12-21 06:30,21,428.5,428.5,428.5,428.5,1
20170701|2016-12-21 07:00,21,428.5,428.5,428.25,428.25,18
20170701|2016-12-21 07:30,21,428,428.25,428,428.25,9
20170701|2016-12-21 08:30,21,428.5,430,427.75,428.75,384
20170701|2016-12-21 09:00,21,429.25,430.25,429,430.25,84
20170701|2016-12-21 09:30,21,430,430.5,429,430,95
20170701|2016-12-21 10:00,21,430.25,430.5,429,429,41
20170701|2016-12-21 10:30,21,428.75,429.25,428.75,428.75,44
20170701|2016-12-21 11:00,21,428.75,429.25,428.5,428.5,64
20170701|2016-12-21 11:30,21,428.5,429,428.5,428.5,75
20170701|2016-12-21 12:00,21,428.25,428.5,427,428.5,190
20170701|2016-12-21 12:30,21,428.5,428.5,427.25,427.75,56
20170701|2016-12-21 13:00,21,427.25,427.25,425.75,426,544
20170701|2016-12-21 19:00,22,426.25,426.25,425.25,425.75,39
20170701|2016-12-21 19:30,22,425.25,425.25,425,425,50
20170701|2016-12-21 21:00,22,425,425,425,425,25
20170701|2016-12-21 21:30,22,425,425,425,425,1
20170701|2016-12-21 22:00,22,425.25,425.5,425.25,425.5,5
20170701|2016-12-21 23:00,22,425.5,425.5,425.25,425.25,3
20170701|2016-12-22 00:00,22,425,425,424.75,424.75,22
20170701|2016-12-22 00:30,22,424.25,424.25,424.25,424.25,3
20170701|2016-12-22 01:00,22,424.25,424.5,424.25,424.5,9
20170701|2016-12-22 01:30,22,424.5,424.5,424.5,424.5,3
20170701|2016-12-22 02:00,22,424.5,424.75,424.5,424.75,6
20170701|2016-12-22 02:30,22,425,425.5,425,425.5,78
20170701|2016-12-22 03:00,22,426.25,426.75,426.25,426.5,8
20170701|2016-12-22 03:30,22,426.75,427.25,426.75,427,50
20170701|2016-12-22 04:00,22,427,427,426.75,426.75,9
20170701|2016-12-22 04:30,22,426.25,426.5,426.25,426.5,11
20170701|2016-12-22 05:30,22,426.75,427,426.5,426.5,11
20170701|2016-12-22 06:00,22,426.5,426.75,426.25,426.25,39
20170701|2016-12-22 07:00,22,426.25,426.25,426,426,4
20170701|2016-12-22 07:30,22,426.5,426.5,426,426,86
20170701|2016-12-22 08:30,22,426.25,427,424.75,424.75,419
20170701|2016-12-22 09:00,22,424.75,426,424.75,425,248
20170701|2016-12-22 09:30,22,425.25,425.25,424.25,424.75,135
20170701|2016-12-22 10:00,22,425,426.5,424.5,426.25,233
20170701|2016-12-22 10:30,22,426.25,426.5,424.5,424.5,127
20170701|2016-12-22 11:00,22,424.5,424.75,424.25,424.5,102
20170701|2016-12-22 11:30,22,424.25,424.75,424.25,424.25,83
20170701|2016-12-22 12:00,22,424,424.25,424,424.25,100
20170701|2016-12-22 12:30,22,424,424.5,423.75,424.5,234
20170701|2016-12-22 13:00,22,424.25,424.25,423.5,423.5,379
20170701|2016-12-22 19:00,23,423.75,424,423.75,424,22
20170701|2016-12-22 19:30,23,424.25,424.25,424.25,424.25,30
20170701|2016-12-22 20:00,23,424.25,424.25,424.25,424.25,1
20170701|2016-12-22 21:00,23,424.5,424.5,424.25,424.25,2
20170701|2016-12-22 23:00,23,423.5,423.75,423.5,423.75,26
20170701|2016-12-23 00:00,23,423.75,423.75,423.75,423.75,2
20170701|2016-12-23 01:30,23,424,424.25,424,424.25,2
20170701|2016-12-23 02:00,23,423.75,423.75,423.75,423.75,9
20170701|2016-12-23 02:30,23,423.75,423.75,423.25,423.25,29
20170701|2016-12-23 04:00,23,423.25,423.25,423,423.25,22
20170701|2016-12-23 05:00,23,423.25,423.25,423.25,423.25,7
20170701|2016-12-23 06:00,23,423.25,423.25,423.25,423.25,2
20170701|2016-12-23 07:00,23,423.25,423.5,423.25,423.5,2
20170701|2016-12-23 07:30,23,423.25,423.25,423,423.25,8
20170701|2016-12-23 08:30,23,423,423.75,422.5,422.5,191
20170701|2016-12-23 09:00,23,422.5,423,422.5,422.75,292
20170701|2016-12-23 09:30,23,422.75,423,422.75,422.75,74
20170701|2016-12-23 10:00,23,422.75,423,422.75,422.75,662
20170701|2016-12-23 10:30,23,422.75,423,422.25,422.25,384
20170701|2016-12-23 11:00,23,422.25,422.25,421.25,421.5,283
20170701|2016-12-23 11:30,23,421.5,421.75,420,421,584
20170701|2016-12-23 12:00,23,421.25,421.5,420.75,421.5,60
20170701|2016-12-26 19:00,27,421.75,425.5,421.75,425.25,51
20170701|2016-12-26 19:30,27,426,426,425.75,425.75,18
20170701|2016-12-26 20:00,27,424.5,424.5,424.5,424.5,3
20170701|2016-12-26 21:00,27,424.5,424.5,424.25,424.25,11
20170701|2016-12-26 21:30,27,424.25,424.25,424.25,424.25,4
20170701|2016-12-26 22:00,27,424,424,424,424,1
20170701|2016-12-27 00:00,27,424.5,425,424.5,425,2
20170701|2016-12-27 00:30,27,425.25,425.25,425.25,425.25,2
20170701|2016-12-27 02:00,27,425.75,427.25,425.75,427,50
20170701|2016-12-27 02:30,27,426.5,426.5,426.5,426.5,10
20170701|2016-12-27 03:00,27,426.5,426.5,426.5,426.5,2
20170701|2016-12-27 04:00,27,426.5,426.5,426.5,426.5,1
20170701|2016-12-27 05:00,27,426,426,426,426,3
20170701|2016-12-27 06:00,27,426.5,426.5,426,426,11
20170701|2016-12-27 06:30,27,426.25,426.75,426.25,426.75,6
20170701|2016-12-27 07:00,27,426.5,427,426.5,427,26
20170701|2016-12-27 07:30,27,426.75,427.5,426.5,427.5,35
20170701|2016-12-27 08:30,27,426.5,434,426.5,434,875
20170701|2016-12-27 09:00,27,434,435.25,432.5,433.5,311
20170701|2016-12-27 09:30,27,433.75,436,433.75,434.25,289
20170701|2016-12-27 10:00,27,434.5,434.5,432.75,433.25,240
20170701|2016-12-27 10:30,27,433.75,435,433.75,434.25,291
20170701|2016-12-27 11:00,27,433.5,434.75,433.5,434.5,49
20170701|2016-12-27 11:30,27,434.5,435,434.25,434.75,58
20170701|2016-12-27 12:00,27,434.75,435,434.5,434.75,56
20170701|2016-12-27 12:30,27,434.75,435,434,435,188
20170701|2016-12-27 13:00,27,435,435,433,433,441
20170701|2016-12-27 19:00,28,434.25,434.5,433.5,433.5,12
20170701|2016-12-27 20:30,28,434.5,434.5,434.5,434.5,1
20170701|2016-12-27 21:00,28,434.75,435,434.75,435,3
20170701|2016-12-27 21:30,28,435,435,435,435,81
20170701|2016-12-27 22:00,28,434.75,435,434.75,435,10
20170701|2016-12-27 23:00,28,435,435,435,435,2
20170701|2016-12-27 23:30,28,434.75,435,434.75,434.75,8
20170701|2016-12-28 00:30,28,435,435,435,435,7
20170701|2016-12-28 01:30,28,434.75,435,434.75,435,9
20170701|2016-12-28 02:30,28,435,435,435,435,32
20170701|2016-12-28 03:00,28,434.75,434.75,434.5,434.75,6
20170701|2016-12-28 03:30,28,433,433,432.75,432.75,16
20170701|2016-12-28 04:00,28,432.75,433,432.75,433,13
20170701|2016-12-28 04:30,28,433.25,433.25,432,432.5,50
20170701|2016-12-28 05:00,28,432.25,432.25,432.25,432.25,11
20170701|2016-12-28 05:30,28,432.25,432.25,431.75,431.75,8
20170701|2016-12-28 06:00,28,432,432,432,432,3
20170701|2016-12-28 06:30,28,432,432,432,432,4
20170701|2016-12-28 07:00,28,431.75,431.75,430.5,430.75,27
20170701|2016-12-28 07:30,28,430.25,430.5,430.25,430.5,12
20170701|2016-12-28 08:30,28,430,434.75,430,433,308
20170701|2016-12-28 09:00,28,432.5,433,431,431,401
20170701|2016-12-28 09:30,28,430.75,431.75,427.25,428.25,402
20170701|2016-12-28 10:00,28,428.25,429.5,428,429.25,124
20170701|2016-12-28 10:30,28,429,429.75,429,429,72
20170701|2016-12-28 11:00,28,429,429.5,429,429.25,77
20170701|2016-12-28 11:30,28,429.25,429.5,429,429.25,125
20170701|2016-12-28 12:00,28,429.25,430.25,429,430,35
20170701|2016-12-28 12:30,28,430.5,430.75,430,430.75,44
20170701|2016-12-28 13:00,28,430,430.25,428.25,429.25,131
20170701|2016-12-28 19:00,29,430,430.25,429.75,430,38
20170701|2016-12-28 19:30,29,430,430,429.75,429.75,6
20170701|2016-12-28 20:00,29,429.5,429.5,429.5,429.5,1
20170701|2016-12-28 20:30,29,430.25,430.5,430.25,430.5,13
20170701|2016-12-28 21:00,29,429.75,429.75,429.75,429.75,6
20170701|2016-12-28 21:30,29,430,430,430,430,3
20170701|2016-12-28 23:00,29,430.75,430.75,430.75,430.75,11
20170701|2016-12-29 00:00,29,430.5,430.5,430.25,430.25,3
20170701|2016-12-29 02:00,29,429.75,430,429.75,430,3
20170701|2016-12-29 02:30,29,430.25,430.25,430.25,430.25,9
20170701|2016-12-29 03:00,29,430.25,430.25,430.25,430.25,1
20170701|2016-12-29 03:30,29,430.25,430.25,430.25,430.25,14
20170701|2016-12-29 04:30,29,430.75,430.75,430.75,430.75,1
20170701|2016-12-29 05:00,29,430.75,431,430.75,431,3
20170701|2016-12-29 05:30,29,431,431.25,431,431.25,2
20170701|2016-12-29 06:00,29,431.5,431.5,431.5,431.5,1
20170701|2016-12-29 06:30,29,431.5,431.5,431.5,431.5,12
20170701|2016-12-29 07:00,29,431,431.5,431,431.5,31
20170701|2016-12-29 08:30,29,431.5,431.75,430.5,430.75,153
20170701|2016-12-29 09:00,29,430.25,433.25,430.25,433,213
20170701|2016-12-29 09:30,29,433,433.25,431.5,432,88
20170701|2016-12-29 10:00,29,431.5,432.25,431.25,431.25,142
20170701|2016-12-29 10:30,29,431.5,432.25,430.25,432.25,149
20170701|2016-12-29 11:00,29,432.5,433,432,432.5,162
20170701|2016-12-29 11:30,29,432.5,432.5,432,432.5,47
20170701|2016-12-29 12:00,29,432.5,432.75,432,432.25,114
20170701|2016-12-29 12:30,29,432.25,432.5,431.75,432,78
20170701|2016-12-29 13:00,29,432.25,432.25,431.25,431.75,264
20170701|2016-12-29 19:00,30,433.25,433.25,432.5,432.5,21
20170701|2016-12-29 20:00,30,431.75,431.75,431.75,431.75,1
20170701|2016-12-29 22:00,30,432,432,432,432,10
20170701|2016-12-30 00:30,30,432,432,432,432,1
20170701|2016-12-30 02:00,30,432.25,432.25,432.25,432.25,1
20170701|2016-12-30 02:30,30,432.75,432.75,432.75,432.75,5
20170701|2016-12-30 03:30,30,433.25,434,433.25,434,13
20170701|2016-12-30 04:00,30,433.5,433.5,432.75,432.75,12
20170701|2016-12-30 04:30,30,432.75,433,432.75,433,2
20170701|2016-12-30 06:00,30,432,432,432,432,1
20170701|2016-12-30 07:00,30,432.5,432.5,432.25,432.5,8
20170701|2016-12-30 07:30,30,432.5,432.75,432.25,432.75,8
20170701|2016-12-30 08:30,30,432.5,435.25,432,435,432
20170701|2016-12-30 09:00,30,434.75,435,434.25,434.5,142
20170701|2016-12-30 09:30,30,434.75,435.25,434.5,434.75,382
20170701|2016-12-30 10:00,30,435,435,434.5,434.75,118
20170701|2016-12-30 10:30,30,434.75,435,434.5,434.75,167
20170701|2016-12-30 11:00,30,434.75,435,433.5,433.75,64
20170701|2016-12-30 11:30,30,433.25,433.75,433.25,433.5,60
20170701|2016-12-30 12:00,30,433.75,434,432.75,432.75,107
20170701|2016-12-30 12:30,30,432.5,433.75,432,433.75,70
20170701|2016-12-30 13:00,30,433.5,435,430.75,434.75,1068
20170701|2017-01-02 19:00,3,435,435,434,434,178
20170701|2017-01-02 19:30,3,433.5,433.5,433.5,433.5,1
20170701|2017-01-02 20:00,3,433.5,433.5,433.5,433.5,1
20170701|2017-01-02 20:30,3,434.25,434.25,434.25,434.25,2
20170701|2017-01-02 21:00,3,434.25,434.5,434.25,434.5,6
20170701|2017-01-02 21:30,3,434.75,434.75,434.75,434.75,8
20170701|2017-01-02 22:30,3,434.5,434.5,434.5,434.5,1
20170701|2017-01-03 01:00,3,433.5,433.5,433.5,433.5,2
20170701|2017-01-03 01:30,3,434.25,434.75,434.25,434.75,8
20170701|2017-01-03 02:00,3,435,435,435,435,156
20170701|2017-01-03 02:30,3,435,435,434.75,434.75,24
20170701|2017-01-03 03:00,3,434.75,435,434.75,435,92
20170701|2017-01-03 03:30,3,435,435,434.75,435,167
20170701|2017-01-03 04:00,3,434.5,434.5,434.25,434.25,18
20170701|2017-01-03 05:00,3,434,434,433.5,433.5,10
20170701|2017-01-03 05:30,3,433.25,433.25,433.25,433.25,6
20170701|2017-01-03 06:00,3,433.25,433.25,433.25,433.25,1
20170701|2017-01-03 06:30,3,433,433.25,433,433.25,10
20170701|2017-01-03 07:00,3,433.5,435,433.5,434.75,99
20170701|2017-01-03 07:30,3,434.75,434.75,434.5,434.5,29
20170701|2017-01-03 08:30,3,434.5,436,433.25,435.5,1566
20170701|2017-01-03 09:00,3,435.5,436,434.75,435,283
20170701|2017-01-03 09:30,3,435,436.75,435,436,510
20170701|2017-01-03 10:00,3,436.25,438.25,435.25,436.75,317
20170701|2017-01-03 10:30,3,436.75,437.75,436.75,437,276
20170701|2017-01-03 11:00,3,437,437,434.5,435.5,200
20170701|2017-01-03 11:30,3,435.25,436,434,434,303
20170701|2017-01-03 12:00,3,433.5,434.5,433.25,433.75,148
20170701|2017-01-03 12:30,3,433.75,433.75,432.5,432.75,222
20170701|2017-01-03 13:00,3,432.75,433,430.75,431.75,961
20170701|2017-01-03 19:00,4,431.25,431.75,431,431.25,39
20170701|2017-01-03 20:00,4,432,432.25,432,432,7
20170701|2017-01-03 20:30,4,432,432.25,432,432,4
20170701|2017-01-03 21:00,4,433,433,432.5,432.5,3
20170701|2017-01-03 21:30,4,432.5,432.5,431.75,431.75,6
20170701|2017-01-03 22:00,4,432,432,432,432,1
20170701|2017-01-03 23:30,4,432.5,432.5,432.5,432.5,18
20170701|2017-01-04 00:00,4,432.75,432.75,432.75,432.75,3
20170701|2017-01-04 00:30,4,432.75,432.75,432.75,432.75,18
20170701|2017-01-04 01:00,4,432.75,432.75,432,432,25
20170701|2017-01-04 01:30,4,431.75,432,431.75,432,7
20170701|2017-01-04 02:00,4,432,432,431.5,432,64
20170701|2017-01-04 02:30,4,431.75,431.75,431.75,431.75,4
20170701|2017-01-04 03:00,4,431.25,431.75,431.25,431.75,7
20170701|2017-01-04 03:30,4,432,432,432,432,13
20170701|2017-01-04 04:00,4,431.75,431.75,430.25,430.25,39
20170701|2017-01-04 04:30,4,430.25,431,430,431,70
20170701|2017-01-04 05:00,4,430.5,430.5,430,430,43
20170701|2017-01-04 05:30,4,430,430,430,430,19
20170701|2017-01-04 06:00,4,430,430,429.75,430,19
20170701|2017-01-04 06:30,4,431.25,431.25,431.25,431.25,1
20170701|2017-01-04 07:00,4,431.5,432,431.5,431.75,14
20170701|2017-01-04 07:30,4,431.5,431.75,431.5,431.75,6
20170701|2017-01-04 08:30,4,431.5,434.25,431,434.25,592
20170701|2017-01-04 09:00,4,434.5,435.5,434,434.5,202
20170701|2017-01-04 09:30,4,434.5,435.75,434.5,434.75,167
20170701|2017-01-04 10:00,4,434.5,435.25,434.5,435.25,289
20170701|2017-01-04 10:30,4,435.25,435.75,434.75,435.5,164
20170701|2017-01-04 11:00,4,435.75,437,435.75,436,192
20170701|2017-01-04 11:30,4,436.25,436.25,435.5,436.25,137
20170701|2017-01-04 12:00,4,435.75,437,435.75,437,278
20170701|2017-01-04 12:30,4,437,440,437,440,973
20170701|2017-01-04 13:00,4,440,442.25,440,440.75,482
20170701|2017-01-04 19:00,5,441.5,442.25,441.5,441.5,79
20170701|2017-01-04 19:30,5,441.5,441.5,441.5,441.5,1
20170701|2017-01-04 20:00,5,441.25,442,441.25,442,16
20170701|2017-01-04 20:30,5,442.25,442.25,442,442,7
20170701|2017-01-04 21:30,5,442.25,442.5,442.25,442.5,17
20170701|2017-01-04 22:00,5,442.75,442.75,442.75,442.75,2
20170701|2017-01-04 23:30,5,442.75,442.75,442.75,442.75,5
20170701|2017-01-05 00:00,5,442.5,442.5,442.25,442.25,10
20170701|2017-01-05 00:30,5,441.5,441.75,441.5,441.75,4
20170701|2017-01-05 01:00,5,441.5,441.5,441.5,441.5,6
20170701|2017-01-05 02:00,5,442.25,442.25,442,442,53
20170701|2017-01-05 02:30,5,441.25,441.25,441,441,37
20170701|2017-01-05 03:00,5,440.75,440.75,440.25,440.5,6
20170701|2017-01-05 03:30,5,440.75,441.25,440.75,440.75,16
20170701|2017-01-05 04:00,5,440.75,440.75,440,440.25,33
20170701|2017-01-05 04:30,5,440.25,440.25,440,440.25,15
20170701|2017-01-05 05:30,5,440.25,441.25,440.25,441.25,12
20170701|2017-01-05 06:00,5,441.25,441.5,441.25,441.25,21
20170701|2017-01-05 06:30,5,441.5,441.5,441.5,441.5,14
20170701|2017-01-05 07:00,5,441.75,441.75,441.25,441.25,38
20170701|2017-01-05 07:30,5,441.5,441.5,441.5,441.5,3
20170701|2017-01-05 08:30,5,441.5,446,441.5,444.25,1051
20170701|2017-01-05 09:00,5,444.5,446,444.25,446,480
20170701|2017-01-05 09:30,5,445.75,447.75,445.5,446.25,505
20170701|2017-01-05 10:00,5,446.25,447.75,445.75,447,207
20170701|2017-01-05 10:30,5,447.25,447.75,446.75,446.75,123
20170701|2017-01-05 11:00,5,446.75,449,446.75,448.75,422
20170701|2017-01-05 11:30,5,448.75,449.25,447.25,447.75,579
20170701|2017-01-05 12:00,5,447.75,448.25,446.75,448.25,431
20170701|2017-01-05 12:30,5,448.25,449.5,448,449.5,218
20170701|2017-01-05 13:00,5,449.5,449.75,448.25,448.5,685
20170701|2017-01-05 19:00,6,449.5,450.25,448.25,449.75,102
20170701|2017-01-05 19:30,6,449.75,450,449.75,450,21
20170701|2017-01-05 20:00,6,449.75,450.25,449.75,450.25,9
20170701|2017-01-05 20:30,6,450.25,450.25,450,450,3
20170701|2017-01-05 21:00,6,450,450.25,450,450.25,9
20170701|2017-01-05 22:30,6,450.25,450.75,450.25,450.75,32
20170701|2017-01-05 23:00,6,450.5,450.5,450.5,450.5,13
20170701|2017-01-05 23:30,6,450.5,450.5,449.75,449.75,18
20170701|2017-01-06 00:00,6,449.75,449.75,449.5,449.75,20
20170701|2017-01-06 00:30,6,449.5,449.5,449.25,449.5,20
20170701|2017-01-06 01:00,6,449.5,449.5,449.25,449.25,3
20170701|2017-01-06 02:30,6,449.25,449.75,449.25,449.75,19
20170701|2017-01-06 03:00,6,450.25,451,450.25,450.5,32
20170701|2017-01-06 04:00,6,450,450.5,450,450.5,13
20170701|2017-01-06 04:30,6,450.75,450.75,450.75,450.75,6
20170701|2017-01-06 05:00,6,450.5,450.75,450.5,450.5,13
20170701|2017-01-06 05:30,6,450.25,450.5,450,450.25,28
20170701|2017-01-06 06:00,6,450,450.5,450,450,105
20170701|2017-01-06 06:30,6,450.25,450.5,450.25,450.5,4
20170701|2017-01-06 07:00,6,450.5,451.5,450.5,451,109
20170701|2017-01-06 07:30,6,450.5,450.5,448.25,448.25,40
20170701|2017-01-06 08:30,6,449,450,447,448.25,637
20170701|2017-01-06 09:00,6,448.25,449.25,447.75,449,482
20170701|2017-01-06 09:30,6,449.25,450.5,448.5,449.75,531
20170701|2017-01-06 10:00,6,449.5,450.25,449.25,450,159
20170701|2017-01-06 10:30,6,450,451.5,449.75,450.25,286
20170701|2017-01-06 11:00,6,450,450,448.75,449.25,271
20170701|2017-01-06 11:30,6,449,449.75,448,448.5,270
20170701|2017-01-06 12:00,6,448.25,450,447.25,447.5,783
20170701|2017-01-06 12:30,6,447.5,448.75,447,448.25,501
20170701|2017-01-06 13:00,6,448,448.5,446.75,448,851
20170701|2017-01-08 19:00,9,449.25,450,448.5,449.25,48
20170701|2017-01-08 19:30,9,449.75,450.75,449.75,450.75,29
20170701|2017-01-08 20:00,9,450.75,450.75,450.75,450.75,11
20170701|2017-01-08 21:00,9,451,451,450.75,451,18
20170701|2017-01-08 21:30,9,451.25,451.25,451.25,451.25,1
20170701|2017-01-08 22:00,9,451,451,451,451,1
20170701|2017-01-08 22:30,9,451.25,451.25,451.25,451.25,1
20170701|2017-01-08 23:00,9,451,451,450.75,451,11
20170701|2017-01-08 23:30,9,451,451,450.25,450.25,10
20170701|2017-01-09 00:00,9,450.5,450.5,450.5,450.5,1
20170701|2017-01-09 01:00,9,450.5,450.5,450.5,450.5,2
20170701|2017-01-09 01:30,9,449.75,449.75,449.75,449.75,2
20170701|2017-01-09 02:00,9,449.5,449.5,449.5,449.5,5
20170701|2017-01-09 02:30,9,450,450.25,450,450.25,2
20170701|2017-01-09 03:00,9,450,450.5,450,450.5,30
20170701|2017-01-09 03:30,9,450.5,450.5,450.5,450.5,2
20170701|2017-01-09 04:00,9,450.75,451.5,450.75,451.5,4
20170701|2017-01-09 04:30,9,451.25,451.25,451.25,451.25,10
20170701|2017-01-09 05:00,9,451.25,452,451.25,451.75,65
20170701|2017-01-09 05:30,9,451.5,452.5,451.5,452.5,42
20170701|2017-01-09 06:00,9,452.75,452.75,451.5,451.5,23
20170701|2017-01-09 06:30,9,452,452,451.25,451.5,37
20170701|2017-01-09 07:00,9,451.5,451.5,450.5,451.25,64
20170701|2017-01-09 07:30,9,450.75,451.5,450.75,450.75,56
20170701|2017-01-09 08:30,9,451.25,451.5,448,448.75,344
20170701|2017-01-09 09:00,9,448.75,449,445.75,447.25,307
20170701|2017-01-09 09:30,9,447.5,450,447.5,448,162
20170701|2017-01-09 10:00,9,448.25,449.25,447.25,448.25,190
20170701|2017-01-09 10:30,9,448,449.25,447.25,449.25,267
20170701|2017-01-09 11:00,9,449.25,450.25,449.25,449.75,132
20170701|2017-01-09 11:30,9,449.75,453.25,449.75,452.25,244
20170701|2017-01-09 12:00,9,452.5,452.5,451.5,451.75,104
20170701|2017-01-09 12:30,9,452.25,454,451.5,453,344
20170701|2017-01-09 13:00,9,453.5,454.5,452.5,454.25,750
20170701|2017-01-09 19:00,10,454,454,453,453.75,29
20170701|2017-01-09 19:30,10,453.75,453.75,453.5,453.5,50
20170701|2017-01-09 20:00,10,453.75,453.75,453.75,453.75,12
20170701|2017-01-09 20:30,10,454,454.25,454,454,43
20170701|2017-01-09 21:00,10,453.75,453.75,453.5,453.5,35
20170701|2017-01-09 21:30,10,454,454,453.5,453.5,11
20170701|2017-01-09 22:00,10,454.25,454.25,454.25,454.25,1
20170701|2017-01-10 00:30,10,453.5,453.5,453.5,453.5,5
20170701|2017-01-10 01:00,10,453.5,453.5,453.5,453.5,2
20170701|2017-01-10 01:30,10,453.25,453.75,453.25,453.75,21
20170701|2017-01-10 02:00,10,453.5,453.5,453.25,453.25,4
20170701|2017-01-10 03:30,10,453,453,453,453,1
20170701|2017-01-10 04:30,10,452.75,452.75,452.5,452.5,17
20170701|2017-01-10 05:00,10,452.5,452.5,451.75,451.75,22
20170701|2017-01-10 05:30,10,451.75,452,451.75,451.75,7
20170701|2017-01-10 06:00,10,450.75,450.75,450.25,450.25,31
20170701|2017-01-10 06:30,10,450.5,450.75,450.5,450.5,6
20170701|2017-01-10 07:00,10,450.5,450.75,450,450.25,32
20170701|2017-01-10 07:30,10,451,451,450.75,450.75,3
20170701|2017-01-10 08:30,10,452,453.25,451.25,452.25,801
20170701|2017-01-10 09:00,10,452.5,452.5,451,452,242
20170701|2017-01-10 09:30,10,452,452.75,451.75,451.75,227
20170701|2017-01-10 10:00,10,451.75,452.5,451.5,452,196
20170701|2017-01-10 10:30,10,452.5,452.75,451.5,452,108
20170701|2017-01-10 11:00,10,452,452.5,451.75,452,57
20170701|2017-01-10 11:30,10,452.25,453.25,452.25,452.25,315
20170701|2017-01-10 12:00,10,452,452.75,451.75,452.75,99
20170701|2017-01-10 12:30,10,453,453.75,452.75,453.5,241
20170701|2017-01-10 13:00,10,453.5,454.5,453,453.5,769
20170701|2017-01-10 19:00,11,453.5,453.5,451.75,452,20
20170701|2017-01-10 19:30,11,451.5,451.5,451.5,451.5,10
20170701|2017-01-10 20:00,11,452,452,452,452,1
20170701|2017-01-10 20:30,11,452.25,452.25,452.25,452.25,1
20170701|2017-01-11 00:00,11,452.25,452.25,452.25,452.25,1
20170701|2017-01-11 00:30,11,452,452,452,452,4
20170701|2017-01-11 01:00,11,452.25,452.25,452,452,7
20170701|2017-01-11 02:30,11,451.75,451.75,451.75,451.75,3
20170701|2017-01-11 03:30,11,451.75,451.75,451.75,451.75,1
20170701|2017-01-11 04:00,11,451.75,452,451.5,451.75,44
20170701|2017-01-11 04:30,11,451.75,451.75,451.5,451.5,44
20170701|2017-01-11 05:00,11,451.75,451.75,451,451,27
20170701|2017-01-11 05:30,11,451,451,450.75,450.75,36
20170701|2017-01-11 06:00,11,450.75,450.75,450.5,450.5,57
20170701|2017-01-11 06:30,11,450.5,450.75,450.5,450.5,25
20170701|2017-01-11 07:00,11,450.5,450.5,448.5,448.5,174
20170701|2017-01-11 07:30,11,449,450,449,449.75,102
20170701|2017-01-11 08:30,11,449.75,450,443.25,444.75,879
20170701|2017-01-11 09:00,11,444.25,444.5,440.5,440.5,299
20170701|2017-01-11 09:30,11,440.5,441.5,439.75,441.25,523
20170701|2017-01-11 10:00,11,441.25,442.5,441,441.75,280
20170701|2017-01-11 10:30,11,441.75,442.25,441,441.75,234
20170701|2017-01-11 11:00,11,442,443.25,441.75,441.75,199
20170701|2017-01-11 11:30,11,442,444,442,443.75,183
20170701|2017-01-11 12:00,11,444,445,444,444.75,137
20170701|2017-01-11 12:30,11,445,449,444.75,448,570
20170701|2017-01-11 13:00,11,448,449.25,446,446.5,1008
20170701|2017-01-11 19:00,12,447.5,448,447.25,448,159
20170701|2017-01-11 19:30,12,448,448.5,448,448.5,4
20170701|2017-01-11 20:00,12,448.25,448.25,446.25,446.25,81
20170701|2017-01-11 20:30,12,446.25,446.25,446.25,446.25,15
20170701|2017-01-11 21:00,12,446.5,446.5,446.5,446.5,6
20170701|2017-01-11 21:30,12,446,446,446,446,2
20170701|2017-01-11 22:00,12,445.5,445.5,445,445,3
20170701|2017-01-11 23:30,12,445.5,445.5,445.5,445.5,10
20170701|2017-01-12 00:00,12,445.5,445.5,445.25,445.5,6
20170701|2017-01-12 00:30,12,445.5,445.5,445.25,445.25,16
20170701|2017-01-12 01:00,12,445.25,445.25,444.75,444.75,22
20170701|2017-01-12 01:30,12,445.25,445.25,445.25,445.25,1
20170701|2017-01-12 02:00,12,445,445,445,445,5
20170701|2017-01-12 03:30,12,444.75,445,444.25,444.25,29
20170701|2017-01-12 04:00,12,444.25,444.25,443,443,61
20170701|2017-01-12 04:30,12,444,444,443.75,443.75,3
20170701|2017-01-12 05:00,12,444.25,445.5,444.25,445.5,48
20170701|2017-01-12 05:30,12,445,445,444.5,444.5,12
20170701|2017-01-12 06:00,12,444.75,445,444.75,445,21
20170701|2017-01-12 06:30,12,445,445.5,444.5,445,53
20170701|2017-01-12 07:00,12,445.25,446.5,444.75,446,94
20170701|2017-01-12 07:30,12,446,446.25,446,446.25,4
20170701|2017-01-12 08:30,12,447.25,447.75,445,446,286
20170701|2017-01-12 09:00,12,447,450.75,447,449.75,315
20170701|2017-01-12 09:30,12,449.75,449.75,446.5,446.75,101
20170701|2017-01-12 10:00,12,447,449,446.75,448.25,221
20170701|2017-01-12 10:30,12,448.25,449,445.75,447.75,177
20170701|2017-01-12 11:00,12,448.25,456.5,446.75,451.25,1855
20170701|2017-01-12 11:30,12,451.25,452,448.5,449.25,478
20170701|2017-01-12 12:00,12,449.25,450.25,446.75,449,854
20170701|2017-01-12 12:30,12,449,451.25,448.75,450.5,331
20170701|2017-01-12 13:00,12,451,454,450.5,452.75,961
20170701|2017-01-12 19:00,13,453,453.25,452,453,130
20170701|2017-01-12 19:30,13,453,453.25,452.75,453,18
20170701|2017-01-12 20:00,13,452.5,453,452.5,453,29
20170701|2017-01-12 20:30,13,452.75,453,452.25,453,18
20170701|2017-01-12 21:00,13,452.75,453,452.75,453,5
20170701|2017-01-12 21:30,13,453,453,453,453,5
20170701|2017-01-12 22:00,13,452.75,452.75,452.5,452.5,6
20170701|2017-01-12 22:30,13,452,452,451.75,451.75,37
20170701|2017-01-12 23:30,13,451.25,451.25,451,451,38
20170701|2017-01-13 00:00,13,451,451.25,451,451,22
20170701|2017-01-13 00:30,13,451.25,451.25,451.25,451.25,8
20170701|2017-01-13 01:00,13,451.25,452,451.25,452,8
20170701|2017-01-13 01:30,13,451.75,452.25,451.5,452.25,14
20170701|2017-01-13 02:00,13,452.25,452.25,452,452,6
20170701|2017-01-13 02:30,13,452,452.25,452,452.25,2
20170701|2017-01-13 03:00,13,452.5,452.5,452.5,452.5,5
20170701|2017-01-13 03:30,13,452.75,452.75,452.5,452.5,16
20170701|2017-01-13 04:00,13,452.5,453,452.5,453,66
20170701|2017-01-13 04:30,13,452.75,453,452.75,453,45
20170701|2017-01-13 05:00,13,453,453,452.5,452.5,23
20170701|2017-01-13 05:30,13,452.75,452.75,452.5,452.5,25
20170701|2017-01-13 06:00,13,452.5,452.5,452.25,452.25,33
20170701|2017-01-13 06:30,13,452,452,452,452,10
20170701|2017-01-13 07:00,13,452,452.25,451.5,451.75,58
20170701|2017-01-13 07:30,13,451.5,451.75,451.25,451.5,49
20170701|2017-01-13 08:30,13,451.5,453.25,447.25,448,692
20170701|2017-01-13 09:00,13,447.75,449.5,447.75,448.75,333
20170701|2017-01-13 09:30,13,448.25,448.75,447.25,447.75,302
20170701|2017-01-13 10:00,13,448,452.5,447.75,451.75,291
20170701|2017-01-13 10:30,13,451.75,452.75,450,451.5,280
20170701|2017-01-13 11:00,13,451.5,452.5,451,452,118
20170701|2017-01-13 11:30,13,452.25,453,452,452.5,441
20170701|2017-01-13 12:00,13,452.5,453,452,452.75,295
20170701|2017-01-13 12:30,13,452.75,453.25,452,452,191
20170701|2017-01-13 13:00,13,451.75,455,451.25,454.75,1105
20170701|2017-01-16 19:00,17,455,455,452.25,452.75,44
20170701|2017-01-16 19:30,17,453.75,453.75,453.75,453.75,7
20170701|2017-01-16 20:00,17,454.25,454.25,454.25,454.25,3
20170701|2017-01-16 20:30,17,454.25,454.25,454.25,454.25,1
20170701|2017-01-16 21:00,17,454.25,454.75,454.25,454.75,33
20170701|2017-01-16 21:30,17,455,455.25,455,455.25,25
20170701|2017-01-16 22:00,17,455.25,455.5,455.25,455.5,2
20170701|2017-01-16 22:30,17,455.75,455.75,455.75,455.75,10
20170701|2017-01-16 23:30,17,454.75,454.75,454.75,454.75,2
20170701|2017-01-17 00:00,17,454.25,454.25,454.25,454.25,4
20170701|2017-01-17 00:30,17,454.5,455.25,454.5,455.25,6
20170701|2017-01-17 01:00,17,455.25,455.5,455,455.5,15
20170701|2017-01-17 01:30,17,455.75,456,455.25,456,17
20170701|2017-01-17 02:00,17,455.75,455.75,455,455,8
20170701|2017-01-17 02:30,17,455,455,454.75,454.75,16
20170701|2017-01-17 03:00,17,454.75,454.75,454.25,454.5,13
20170701|2017-01-17 03:30,17,454.75,455.5,454.75,455.5,8
20170701|2017-01-17 04:00,17,455.25,455.25,454.75,454.75,3
20170701|2017-01-17 04:30,17,454.75,455,454.25,455,84
20170701|2017-01-17 05:00,17,455,456,455,456,7
20170701|2017-01-17 05:30,17,455.75,456.5,455.75,456,64
20170701|2017-01-17 06:00,17,456.25,457,456,456.5,154
20170701|2017-01-17 06:30,17,456.5,457.25,456.5,457.25,86
20170701|2017-01-17 07:00,17,457.25,460,457.25,459.25,188
20170701|2017-01-17 07:30,17,459.5,460,459.25,460,145
20170701|2017-01-17 08:30,17,460,465,459.75,465,1927
20170701|2017-01-17 09:00,17,465,465.75,461.5,464.25,805
20170701|2017-01-17 09:30,17,464.25,465.5,463.5,463.5,623
20170701|2017-01-17 10:00,17,463.75,464.25,460.75,462.25,612
20170701|2017-01-17 10:30,17,462.5,463.5,462.25,463.25,203
20170701|2017-01-17 11:00,17,463.25,464.25,462.5,464,449
20170701|2017-01-17 11:30,17,464.25,464.75,463,463,401
20170701|2017-01-17 12:00,17,462.75,463,462,462.5,280
20170701|2017-01-17 12:30,17,462.5,463.5,462,462.5,619
20170701|2017-01-17 13:00,17,462.5,464,461.25,463.75,1065
20170701|2017-01-17 19:00,18,463.25,463.25,462.25,462.75,57
20170701|2017-01-17 19:30,18,462.5,463,462.5,463,43
20170701|2017-01-17 20:00,18,463.25,463.25,463.25,463.25,7
20170701|2017-01-17 20:30,18,463.25,463.5,463,463.5,22
20170701|2017-01-17 21:00,18,463,463.5,462.75,463,52
20170701|2017-01-17 21:30,18,463.25,463.25,463,463.25,10
20170701|2017-01-17 22:00,18,463.25,463.5,463.25,463.5,5
20170701|2017-01-17 22:30,18,463.5,463.5,463.5,463.5,1
20170701|2017-01-17 23:00,18,463.5,463.5,463.5,463.5,6
20170701|2017-01-17 23:30,18,463,463.5,463,463.5,8
20170701|2017-01-18 00:00,18,463.25,463.5,463.25,463.5,4
20170701|2017-01-18 00:30,18,463.5,463.5,462.75,462.75,10
20170701|2017-01-18 01:00,18,462.5,462.75,462.5,462.75,43
20170701|2017-01-18 02:00,18,462.25,462.75,462.25,462.75,14
20170701|2017-01-18 02:30,18,463,463,463,463,2
20170701|2017-01-18 03:00,18,462.75,462.75,462.5,462.5,8
20170701|2017-01-18 03:30,18,462.25,462.25,462.25,462.25,1
20170701|2017-01-18 04:00,18,462.25,463,462.25,463,92
20170701|2017-01-18 04:30,18,463,463.25,462.5,462.75,107
20170701|2017-01-18 05:00,18,463,463,462.5,462.75,76
20170701|2017-01-18 05:30,18,463,463.25,462.75,463.25,8
20170701|2017-01-18 06:00,18,463,463.25,463,463,71
20170701|2017-01-18 06:30,18,463,463,462.25,462.5,11
20170701|2017-01-18 07:00,18,462.25,462.25,461,461.75,259
20170701|2017-01-18 07:30,18,461.75,462.5,461.5,462.5,40
20170701|2017-01-18 08:30,18,462.25,463.5,459.75,460,641
20170701|2017-01-18 09:00,18,460.25,462.75,459.75,461.75,284
20170701|2017-01-18 09:30,18,461.5,461.75,458.5,459.25,588
20170701|2017-01-18 10:00,18,459.75,461.5,459.25,460.5,768
20170701|2017-01-18 10:30,18,461,462.25,460.75,460.75,192
20170701|2017-01-18 11:00,18,461,461.75,460.25,461,255
20170701|2017-01-18 11:30,18,461,463,461,462.25,320
20170701|2017-01-18 12:00,18,462.25,464,462,463,311
20170701|2017-01-18 12:30,18,463,463.25,462.25,462.25,233
20170701|2017-01-18 13:00,18,462.25,462.75,460,460,386
20170701|2017-01-18 19:00,19,460.5,460.5,459.5,459.5,31
20170701|2017-01-18 19:30,19,459.75,459.75,459.5,459.75,14
20170701|2017-01-18 20:30,19,459.25,459.25,459,459,3
20170701|2017-01-18 21:00,19,458.75,458.75,458.75,458.75,4
20170701|2017-01-18 21:30,19,459.25,459.25,459.25,459.25,4
20170701|2017-01-18 22:00,19,458.5,459,458.5,459,9
20170701|2017-01-18 22:30,19,459,459.25,459,459.25,48
20170701|2017-01-18 23:00,19,459.75,459.75,459.75,459.75,2
20170701|2017-01-18 23:30,19,459.5,459.5,459.5,459.5,12
20170701|2017-01-19 01:00,19,459.5,459.5,459,459,49
20170701|2017-01-19 02:00,19,458.75,458.75,458.5,458.75,21
20170701|2017-01-19 02:30,19,459,459,458.75,458.75,9
20170701|2017-01-19 03:00,19,458.75,459,458.75,458.75,16
20170701|2017-01-19 03:30,19,458.75,458.75,458.75,458.75,4
20170701|2017-01-19 04:00,19,458.75,458.75,458.5,458.75,86
20170701|2017-01-19 04:30,19,459,459,458.75,458.75,28
20170701|2017-01-19 05:00,19,459,459.25,459,459.25,4
20170701|2017-01-19 05:30,19,459.25,459.75,459.25,459.5,110
20170701|2017-01-19 06:00,19,459.75,459.75,459.5,459.75,71
20170701|2017-01-19 06:30,19,459.5,459.5,458.5,458.75,274
20170701|2017-01-19 07:00,19,458.75,458.75,457,457.5,107
20170701|2017-01-19 07:30,19,457.25,457.25,456.25,456.25,106
20170701|2017-01-19 08:30,19,456.5,456.5,453.25,455.75,984
20170701|2017-01-19 09:00,19,455.75,458,455.75,457,596
20170701|2017-01-19 09:30,19,457,458.25,456.25,456.75,303
20170701|2017-01-19 10:00,19,457,457.75,456,457,193
20170701|2017-01-19 10:30,19,457,457.75,456.75,456.75,366
20170701|2017-01-19 11:00,19,456.75,458,456.75,457.25,158
20170701|2017-01-19 11:30,19,457,457,456,456.5,141
20170701|2017-01-19 12:00,19,456.25,456.5,456,456.25,48
20170701|2017-01-19 12:30,19,456.25,457.25,455.5,456.75,179
20170701|2017-01-19 13:00,19,456.75,456.75,454.5,454.75,172
20170701|2017-01-19 19:00,20,454.75,454.75,453.75,454,22
20170701|2017-01-19 19:30,20,454.5,454.5,454,454,4
20170701|2017-01-19 20:30,20,454,454,454,454,4
20170701|2017-01-19 21:00,20,453.5,453.5,453.5,453.5,30
20170701|2017-01-19 22:00,20,453.5,453.5,453.25,453.25,12
20170701|2017-01-19 22:30,20,453,453.25,453,453.25,12
20170701|2017-01-19 23:30,20,453.5,453.5,453.5,453.5,1
20170701|2017-01-20 00:00,20,454.5,454.5,454.5,454.5,5
20170701|2017-01-20 00:30,20,454.5,454.5,454.5,454.5,1
20170701|2017-01-20 01:00,20,454.5,454.5,454.25,454.25,12
20170701|2017-01-20 02:00,20,454.25,454.5,454.25,454.5,12
20170701|2017-01-20 02:30,20,454.25,454.5,454,454,18
20170701|2017-01-20 03:00,20,454,454,454,454,78
20170701|2017-01-20 03:30,20,453.75,453.75,453.25,453.25,65
20170701|2017-01-20 04:00,20,453,453.25,452.75,453.25,150
20170701|2017-01-20 04:30,20,453,453.75,453,453.5,13
20170701|2017-01-20 06:00,20,454,454,454,454,5
20170701|2017-01-20 06:30,20,454.25,454.75,454.25,454.5,16
20170701|2017-01-20 07:00,20,454.5,454.5,454.25,454.5,10
20170701|2017-01-20 07:30,20,454.5,454.5,454,454,32
20170701|2017-01-20 08:30,20,454,457.25,453.25,456.75,620
20170701|2017-01-20 09:00,20,456.5,456.75,455,456,245
20170701|2017-01-20 09:30,20,455.5,456.5,453,453.25,216
20170701|2017-01-20 10:00,20,453.25,455.5,453,454.75,214
20170701|2017-01-20 10:30,20,454.75,456.25,454.25,456.25,208
20170701|2017-01-20 11:00,20,456,457,455.5,456.5,154
20170701|2017-01-20 11:30,20,456.75,457,455.5,457,189
20170701|2017-01-20 12:00,20,456.75,457.25,456.25,456.25,145
20170701|2017-01-20 12:30,20,455.75,456.25,455.5,456.25,32
20170701|2017-01-20 13:00,20,456.25,459,456.25,458.5,614
20170701|2017-01-22 19:00,23,458.25,458.5,457.5,458,13
20170701|2017-01-22 20:30,23,458.25,458.25,458.25,458.25,2
20170701|2017-01-22 21:00,23,457.75,458.25,457.75,458.25,13
20170701|2017-01-22 21:30,23,458.25,458.25,458.25,458.25,10
20170701|2017-01-22 22:00,23,458.25,458.25,458.25,458.25,18
20170701|2017-01-23 01:00,23,458.5,458.5,458.5,458.5,5
20170701|2017-01-23 01:30,23,458.25,458.25,458.25,458.25,1
20170701|2017-01-23 02:30,23,458.75,458.75,458.75,458.75,1
20170701|2017-01-23 03:00,23,458.5,458.5,458.25,458.25,8
20170701|2017-01-23 03:30,23,458.25,458.25,457.75,457.75,12
20170701|2017-01-23 04:00,23,457.75,457.75,457.25,457.25,7
20170701|2017-01-23 04:30,23,457.25,457.5,456.5,456.75,22
20170701|2017-01-23 05:30,23,456.75,457,456.75,457,12
20170701|2017-01-23 06:00,23,457.25,457.25,457.25,457.25,4
20170701|2017-01-23 06:30,23,457.25,457.5,457.25,457.5,14
20170701|2017-01-23 07:00,23,457.75,458,457.75,458,9
20170701|2017-01-23 07:30,23,457.75,458,457.5,458,12
20170701|2017-01-23 08:30,23,457,458.5,456.75,458.25,335
20170701|2017-01-23 09:00,23,458,459.25,457.5,458.5,215
20170701|2017-01-23 09:30,23,458.25,459.5,458.25,459.25,213
20170701|2017-01-23 10:00,23,459,460.5,458.5,460,248
20170701|2017-01-23 10:30,23,460.5,460.75,457.75,458,383
20170701|2017-01-23 11:00,23,457.75,459.25,457.5,458.75,72
20170701|2017-01-23 11:30,23,458,459.25,458,458.5,114
20170701|2017-01-23 12:00,23,458,458.5,458,458,37
20170701|2017-01-23 12:30,23,458.25,458.75,458.25,458.25,78
20170701|2017-01-23 13:00,23,458.5,461.75,458.5,460.75,524
20170701|2017-01-23 19:00,24,461,461.5,461,461.5,7
20170701|2017-01-23 19:30,24,461.5,461.5,461.5,461.5,1
20170701|2017-01-23 21:00,24,461.75,462,461.75,462,6
20170701|2017-01-23 21:30,24,462,462,461.75,461.75,2
20170701|2017-01-23 22:00,24,462.25,462.25,462.25,462.25,1
20170701|2017-01-23 22:30,24,462,462,462,462,1
20170701|2017-01-24 00:00,24,462,462,462,462,1
20170701|2017-01-24 00:30,24,462.5,462.5,462.5,462.5,4
20170701|2017-01-24 01:30,24,462,462,462,462,2
20170701|2017-01-24 02:00,24,461.75,462,461.75,462,5
20170701|2017-01-24 02:30,24,461.75,461.75,461.75,461.75,4
20170701|2017-01-24 03:00,24,461.5,461.5,461.5,461.5,1
20170701|2017-01-24 03:30,24,461.5,461.5,461,461,6
20170701|2017-01-24 04:00,24,461.25,461.5,461,461.25,103
20170701|2017-01-24 04:30,24,461.25,461.25,461.25,461.25,10
20170701|2017-01-24 05:00,24,461,461,461,461,7
20170701|2017-01-24 05:30,24,461.25,461.25,461.25,461.25,5
20170701|2017-01-24 06:00,24,461.25,461.25,461.25,461.25,2
20170701|2017-01-24 06:30,24,461,461,461,461,41
20170701|2017-01-24 07:00,24,460.75,460.75,459.75,459.75,43
20170701|2017-01-24 07:30,24,459.5,459.5,458.75,459,33
20170701|2017-01-24 08:30,24,459,460,458.25,459.5,401
20170701|2017-01-24 09:00,24,459.5,460,458,458,238
20170701|2017-01-24 09:30,24,458,458,456.25,457,536
20170701|2017-01-24 10:00,24,456.75,458,455,457.75,457
20170701|2017-01-24 10:30,24,457.75,458.5,457.25,457.75,83
20170701|2017-01-24 11:00,24,457.75,458,456.75,457,133
20170701|2017-01-24 11:30,24,457,457.25,456,457,115
20170701|2017-01-24 12:00,24,457,457,456.25,456.5,56
20170701|2017-01-24 12:30,24,456.25,457,455.75,456,60
20170701|2017-01-24 13:00,24,456.25,456.75,455.5,455.5,541
20170701|2017-01-24 19:00,25,455.75,455.75,454,454,24
20170701|2017-01-24 19:30,25,454,454,454,454,4
20170701|2017-01-24 20:00,25,453.75,453.75,453.75,453.75,1
20170701|2017-01-24 20:30,25,454,454,453.5,453.5,4
20170701|2017-01-24 21:00,25,453.75,453.75,453.75,453.75,4
20170701|2017-01-24 22:30,25,453.75,453.75,453.75,453.75,1
20170701|2017-01-24 23:00,25,454,454,454,454,2
20170701|2017-01-24 23:30,25,454.25,454.25,454,454,3
20170701|2017-01-25 00:30,25,453.25,453.5,453.25,453.5,6
20170701|2017-01-25 01:00,25,453.5,453.5,453.5,453.5,1
20170701|2017-01-25 01:30,25,453,453.5,453,453.25,52
20170701|2017-01-25 02:00,25,453,453.75,453,453.25,20
20170701|2017-01-25 02:30,25,453.75,453.75,453.5,453.5,31
20170701|2017-01-25 03:00,25,453.25,453.25,453.25,453.25,1
20170701|2017-01-25 03:30,25,453,453,453,453,7
20170701|2017-01-25 04:00,25,453,453.25,453,453.25,15
20170701|2017-01-25 04:30,25,453.25,453.25,453.25,453.25,20
20170701|2017-01-25 05:00,25,453.25,453.25,453,453,81
20170701|2017-01-25 05:30,25,453,453,453,453,5
20170701|2017-01-25 06:00,25,453.5,453.5,453.5,453.5,4
20170701|2017-01-25 06:30,25,453.5,453.75,453.5,453.5,13
20170701|2017-01-25 07:00,25,453.75,453.75,453,453,29
20170701|2017-01-25 07:30,25,452.75,452.75,452.5,452.5,3
20170701|2017-01-25 08:30,25,453,456.5,452.25,455.5,476
20170701|2017-01-25 09:00,25,455.25,457.75,455,456,196
20170701|2017-01-25 09:30,25,456,456.25,452.75,453.75,286
20170701|2017-01-25 10:00,25,453.25,454.5,453,453.75,66
20170701|2017-01-25 10:30,25,453.5,454.5,453.5,454,141
20170701|2017-01-25 11:00,25,454,454,452.75,453,84
20170701|2017-01-25 11:30,25,452.75,453.75,452.5,453.25,115
20170701|2017-01-25 12:00,25,453.25,453.25,452,452.5,90
20170701|2017-01-25 12:30,25,452.25,452.5,452,452,43
20170701|2017-01-25 13:00,25,452,454,452,453.75,540
20170701|2017-01-25 19:00,26,453.5,453.75,452.5,452.5,12
20170701|2017-01-25 20:00,26,452.75,453,452.75,453,40
20170701|2017-01-25 21:30,26,453.5,453.5,453.5,453.5,2
20170701|2017-01-25 22:00,26,453.25,453.25,453.25,453.25,1
20170701|2017-01-26 00:00,26,453.5,453.5,453.5,453.5,3
20170701|2017-01-26 00:30,26,453.25,453.25,453,453,8
20170701|2017-01-26 01:00,26,453,453,452.5,452.75,5
20170701|2017-01-26 01:30,26,452.25,452.25,452,452,5
20170701|2017-01-26 02:30,26,451.75,452.25,451.75,452.25,2
20170701|2017-01-26 03:30,26,452.25,452.25,452.25,452.25,3
20170701|2017-01-26 04:00,26,452,452.25,452,452.25,30
20170701|2017-01-26 04:30,26,452.25,452.75,452.25,452.5,87
20170701|2017-01-26 05:00,26,452,452,452,452,1
20170701|2017-01-26 05:30,26,451.75,451.75,451.75,451.75,11
20170701|2017-01-26 06:00,26,451.5,451.5,451.5,451.5,1
20170701|2017-01-26 06:30,26,451.75,451.75,451.75,451.75,2
20170701|2017-01-26 07:00,26,452.25,452.25,451.25,451.75,43
20170701|2017-01-26 07:30,26,452.25,455,452.25,454.75,56
20170701|2017-01-26 08:30,26,454.25,457.75,452.75,456.75,606
20170701|2017-01-26 09:00,26,456.75,457,455.75,455.75,319
20170701|2017-01-26 09:30,26,455.75,455.75,451.75,452,252
20170701|2017-01-26 10:00,26,452.75,453.5,451.25,451.25,226
20170701|2017-01-26 10:30,26,451,451.75,450,451,209
20170701|2017-01-26 11:00,26,451,451.25,450,450.5,240
20170701|2017-01-26 11:30,26,450.5,450.75,449.5,450.5,183
20170701|2017-01-26 12:00,26,450.75,451.5,450.25,451,63
20170701|2017-01-26 12:30,26,451.25,453.5,451,452.5,276
20170701|2017-01-26 13:00,26,452.25,455,451.25,454.75,355
20170701|2017-01-26 19:00,27,454.25,454.25,452.75,452.75,30
20170701|2017-01-26 20:00,27,452.75,452.75,452.75,452.75,2
20170701|2017-01-26 22:00,27,452.25,452.25,452.25,452.25,1
20170701|2017-01-27 00:30,27,453.5,453.5,453.5,453.5,4
20170701|2017-01-27 01:30,27,454,454,454,454,1
20170701|2017-01-27 02:00,27,453.5,453.5,452.25,452.25,17
20170701|2017-01-27 02:30,27,452.5,452.5,452.5,452.5,1
20170701|2017-01-27 03:30,27,452.5,452.5,452.5,452.5,1
20170701|2017-01-27 05:00,27,452.25,452.75,452.25,452.75,4
20170701|2017-01-27 05:30,27,452.75,453.5,452.75,453.5,25
20170701|2017-01-27 06:00,27,453.75,453.75,453.75,453.75,7
20170701|2017-01-27 06:30,27,453.5,453.5,453.5,453.5,22
20170701|2017-01-27 07:00,27,453.5,453.75,453.5,453.5,16
20170701|2017-01-27 07:30,27,453.75,454,453.75,453.75,12
20170701|2017-01-27 08:30,27,454,455,452.25,452.75,384
20170701|2017-01-27 09:00,27,452.5,452.75,451,451.25,149
20170701|2017-01-27 09:30,27,451,451.5,447.75,449,695
20170701|2017-01-27 10:00,27,448.25,449.5,447.75,449.25,292
20170701|2017-01-27 10:30,27,449,449.25,448.5,448.75,109
20170701|2017-01-27 11:00,27,448.75,449,448.25,448.25,80
20170701|2017-01-27 11:30,27,448.25,448.25,447.5,447.75,356
20170701|2017-01-27 12:00,27,447.5,449.5,447.5,449.25,202
20170701|2017-01-27 12:30,27,449.25,449.75,448.25,449.75,185
20170701|2017-01-27 13:00,27,450,450.25,448.25,449.5,378
20170701|2017-01-29 19:00,30,447.75,447.75,446,447,42
20170701|2017-01-29 19:30,30,446.5,446.5,446.5,446.5,3
20170701|2017-01-29 20:30,30,446.5,446.5,446.5,446.5,4
20170701|2017-01-29 23:00,30,447,447,447,447,1
20170701|2017-01-29 23:30,30,447.25,447.25,447.25,447.25,1
20170701|2017-01-30 00:00,30,447.5,447.5,447.5,447.5,1
20170701|2017-01-30 01:30,30,447.5,447.5,447.5,447.5,1
20170701|2017-01-30 02:00,30,447.5,447.5,447.5,447.5,5
20170701|2017-01-30 02:30,30,447.25,447.25,446.5,446.5,15
20170701|2017-01-30 03:00,30,446.5,446.5,446,446.25,15
20170701|2017-01-30 03:30,30,446.25,446.25,446.25,446.25,2
20170701|2017-01-30 04:00,30,446,446,445.5,445.75,34
20170701|2017-01-30 04:30,30,445.5,445.5,445.5,445.5,14
20170701|2017-01-30 05:30,30,445.75,445.75,445.75,445.75,10
20170701|2017-01-30 06:00,30,445.5,445.5,445.25,445.25,22
20170701|2017-01-30 06:30,30,445.25,445.25,444.5,444.5,30
20170701|2017-01-30 07:00,30,445.25,445.25,444.75,445,31
20170701|2017-01-30 07:30,30,445.25,445.25,444.25,445,136
20170701|2017-01-30 08:30,30,445,445.75,442,443,1109
20170701|2017-01-30 09:00,30,443,444,442.25,443.5,303
20170701|2017-01-30 09:30,30,443,445,443,445,72
20170701|2017-01-30 10:00,30,445,445.5,444.25,444.75,134
20170701|2017-01-30 10:30,30,444.25,444.5,443.25,443.75,183
20170701|2017-01-30 11:00,30,443.75,443.75,443.5,443.75,138
20170701|2017-01-30 11:30,30,443.75,444.5,443.25,444.5,221
20170701|2017-01-30 12:00,30,444.25,444.5,443.75,444.25,195
20170701|2017-01-30 12:30,30,444.5,444.5,443.75,444,193
20170701|2017-01-30 13:00,30,444,444,442,442.75,565
20170701|2017-01-30 19:00,31,442.25,443.75,442.25,442.75,8
20170701|2017-01-30 19:30,31,442.5,442.5,442.25,442.25,6
20170701|2017-01-30 20:00,31,442.5,442.5,442.5,442.5,1
20170701|2017-01-30 21:00,31,442.5,442.5,442.5,442.5,1
20170701|2017-01-30 23:30,31,442.5,442.5,442.25,442.25,4
20170701|2017-01-31 00:00,31,442.5,442.75,442.5,442.75,4
20170701|2017-01-31 01:30,31,443,443,443,443,4
20170701|2017-01-31 02:00,31,443.25,443.25,443.25,443.25,2
20170701|2017-01-31 03:00,31,442.5,442.5,442.25,442.25,11
20170701|2017-01-31 03:30,31,442.75,442.75,442.5,442.5,6
20170701|2017-01-31 04:00,31,442.5,442.5,442,442.5,41
20170701|2017-01-31 04:30,31,442.25,442.25,442.25,442.25,5
20170701|2017-01-31 05:00,31,442,442,441.75,441.75,48
20170701|2017-01-31 05:30,31,442,442,442,442,6
20170701|2017-01-31 06:00,31,442.25,442.75,442.25,442.75,50
20170701|2017-01-31 06:30,31,442.75,442.75,441.5,441.75,22
20170701|2017-01-31 07:00,31,441.75,442,441.5,441.75,69
20170701|2017-01-31 07:30,31,441.5,441.75,441.25,441.25,49
20170701|2017-01-31 08:30,31,441.75,442.75,441.25,442.75,279
20170701|2017-01-31 09:00,31,443,443.25,441.75,442.25,678
20170701|2017-01-31 09:30,31,442.25,444.75,441.75,444,536
20170701|2017-01-31 10:00,31,444.25,444.5,443.5,444.25,251
20170701|2017-01-31 10:30,31,444,444.25,443.5,443.75,207
20170701|2017-01-31 11:00,31,443.5,444,443.25,443.5,82
20170701|2017-01-31 11:30,31,443.25,443.25,442.25,442.75,123
20170701|2017-01-31 12:00,31,442.75,443,441.75,442,206
20170701|2017-01-31 12:30,31,442.25,444.75,442,444.5,205
20170701|2017-01-31 13:00,31,444.5,448,443.75,447,1033
20170701|2017-01-31 19:00,1,447,447.75,446.75,446.75,37
20170701|2017-01-31 20:30,1,446.5,446.5,446.5,446.5,43
20170701|2017-01-31 21:00,1,446.5,446.5,446.5,446.5,7
20170701|2017-01-31 21:30,1,446,446,446,446,1
20170701|2017-01-31 22:30,1,446,446,446,446,1
20170701|2017-01-31 23:00,1,446,446,445.75,445.75,5
20170701|2017-01-31 23:30,1,446,446,446,446,1
20170701|2017-02-01 00:00,1,446,446,446,446,2
20170701|2017-02-01 00:30,1,445.5,445.5,445.5,445.5,31
20170701|2017-02-01 01:30,1,446,446,444.25,444.25,64
20170701|2017-02-01 02:00,1,444.25,444.25,444.25,444.25,1
20170701|2017-02-01 02:30,1,444.25,444.5,444.25,444.25,19
20170701|2017-02-01 03:00,1,444.25,444.25,444,444.25,78
20170701|2017-02-01 03:30,1,444,444.5,444,444.25,22
20170701|2017-02-01 04:00,1,444.25,444.5,444.25,444.25,17
20170701|2017-02-01 04:30,1,444.25,444.25,444,444,56
20170701|2017-02-01 05:00,1,444,444.25,443.75,444,68
20170701|2017-02-01 05:30,1,443.75,443.75,443.25,443.5,56
20170701|2017-02-01 06:00,1,443.75,443.75,443.75,443.75,5
20170701|2017-02-01 06:30,1,443.75,444.25,443.75,444,15
20170701|2017-02-01 07:00,1,443.75,444,443.75,444,13
20170701|2017-02-01 07:30,1,444.5,444.5,444,444,35
20170701|2017-02-01 08:30,1,444.75,448.75,443.5,448.25,910
20170701|2017-02-01 09:00,1,448.25,449,446.75,448,280
20170701|2017-02-01 09:30,1,448,453,448,450.75,989
20170701|2017-02-01 10:00,1,451,452.25,450.75,452,218
20170701|2017-02-01 10:30,1,452.25,452.5,451.5,452.5,168
20170701|2017-02-01 11:00,1,452.75,454.5,452.25,454.5,553
20170701|2017-02-01 11:30,1,454.5,454.5,452.25,452.75,792
20170701|2017-02-01 12:00,1,452.75,453.5,452.25,452.75,610
20170701|2017-02-01 12:30,1,452.5,454.75,452.25,454.75,613
20170701|2017-02-01 13:00,1,454.75,460.5,454,459.5,1319
20170701|2017-02-01 19:00,2,458.25,458.75,458,458.5,40
20170701|2017-02-01 19:30,2,458.5,458.5,458.5,458.5,11
20170701|2017-02-01 20:00,2,458.25,458.25,458.25,458.25,11
20170701|2017-02-01 20:30,2,458,458,458,458,6
20170701|2017-02-01 21:00,2,458.75,458.75,458.25,458.5,35
20170701|2017-02-01 21:30,2,457.75,457.75,457.5,457.75,31
20170701|2017-02-01 22:00,2,457.25,457.25,457.25,457.25,12
20170701|2017-02-01 22:30,2,457.25,457.25,457,457,2
20170701|2017-02-01 23:30,2,457.25,457.75,457.25,457.75,5
20170701|2017-02-02 00:30,2,457.75,458,457.75,458,25
20170701|2017-02-02 01:00,2,458,458,458,458,10
20170701|2017-02-02 01:30,2,457.75,458.25,457.75,458,37
20170701|2017-02-02 02:00,2,457.25,457.25,456.75,456.75,10
20170701|2017-02-02 02:30,2,456.5,456.75,456.5,456.75,34
20170701|2017-02-02 03:00,2,456.5,456.5,456.25,456.25,8
20170701|2017-02-02 03:30,2,456,456.25,455.75,456.25,13
20170701|2017-02-02 04:00,2,455.75,455.75,455.25,455.25,15
20170701|2017-02-02 04:30,2,455.5,455.5,455,455.25,3
20170701|2017-02-02 05:00,2,455.25,456,455.25,456,34
20170701|2017-02-02 05:30,2,456.25,457.25,456.25,457,91
20170701|2017-02-02 06:00,2,457,457.25,456.75,456.75,67
20170701|2017-02-02 06:30,2,456.75,457,456.75,456.75,14
20170701|2017-02-02 07:00,2,456.5,457.5,456.5,457.25,111
20170701|2017-02-02 07:30,2,457.5,458.5,457.25,458.5,116
20170701|2017-02-02 08:30,2,458.5,459.5,456.25,456.5,678
20170701|2017-02-02 09:00,2,457.5,461,457.25,461,477
20170701|2017-02-02 09:30,2,461,463,460.75,460.75,880
20170701|2017-02-02 10:00,2,460.75,461.75,458.5,460.75,445
20170701|2017-02-02 10:30,2,461,461.5,460.25,461,127
20170701|2017-02-02 11:00,2,461,461.5,460.5,460.75,108
20170701|2017-02-02 11:30,2,461,461.75,459.75,459.75,138
20170701|2017-02-02 12:00,2,460,460.25,458.75,459.25,288
20170701|2017-02-02 12:30,2,458.5,460.25,458,460.25,109
20170701|2017-02-02 13:00,2,460,461.25,459.5,460.5,513
20170701|2017-02-02 19:00,3,461,461,460,460,59
20170701|2017-02-02 19:30,3,460.5,460.75,460.5,460.75,27
20170701|2017-02-02 20:00,3,460.75,460.75,459.25,459.25,28
20170701|2017-02-02 20:30,3,459.5,459.5,459,459,5
20170701|2017-02-02 21:00,3,458.75,458.75,458.75,458.75,1
20170701|2017-02-02 21:30,3,459.5,459.5,459.5,459.5,1
20170701|2017-02-02 22:00,3,459.25,459.25,459.25,459.25,2
20170701|2017-02-02 22:30,3,459,459,459,459,2
20170701|2017-02-03 00:00,3,459,459,458.75,458.75,3
20170701|2017-02-03 00:30,3,458.5,458.75,458.25,458.25,21
20170701|2017-02-03 01:00,3,458,458,458,458,3
20170701|2017-02-03 02:30,3,458.5,458.5,458.5,458.5,7
20170701|2017-02-03 03:00,3,457.75,457.75,457.75,457.75,3
20170701|2017-02-03 03:30,3,457.75,458.25,457.75,458,4
20170701|2017-02-03 04:00,3,458,458,457.25,457.25,75
20170701|2017-02-03 04:30,3,457.25,457.25,457.25,457.25,3
20170701|2017-02-03 05:00,3,457.25,457.5,457.25,457.5,6
20170701|2017-02-03 05:30,3,457.5,457.75,456.75,456.75,84
20170701|2017-02-03 06:00,3,456.5,456.5,456.5,456.5,17
20170701|2017-02-03 06:30,3,456.75,456.75,456.5,456.75,15
20170701|2017-02-03 07:00,3,456.75,457,456.25,457,60
20170701|2017-02-03 07:30,3,457,457.75,457,457.75,36
20170701|2017-02-03 08:30,3,457.75,460.5,457.25,459.25,638
20170701|2017-02-03 09:00,3,459.5,460.75,458.5,459.5,560
20170701|2017-02-03 09:30,3,459.5,461,457.5,458,570
20170701|2017-02-03 10:00,3,458.5,458.75,457.75,458.75,107
20170701|2017-02-03 10:30,3,458.75,459,458.25,459,524
20170701|2017-02-03 11:00,3,459.25,459.25,458,458,100
20170701|2017-02-03 11:30,3,458,458.25,456.75,457.75,121
20170701|2017-02-03 12:00,3,457.25,458,457,458,46
20170701|2017-02-03 12:30,3,458.5,458.75,458,458.5,58
20170701|2017-02-03 13:00,3,458.75,458.75,454.25,455,864
20170701|2017-02-05 19:00,6,455.75,455.75,453.25,455,65
20170701|2017-02-05 19:30,6,455,456.75,455,456.75,85
20170701|2017-02-05 20:00,6,456.25,456.25,456.25,456.25,1
20170701|2017-02-05 20:30,6,456.25,457.25,456.25,457,60
20170701|2017-02-05 21:00,6,457,457.25,457,457,3
20170701|2017-02-05 21:30,6,456.25,456.25,456.25,456.25,7
20170701|2017-02-05 23:00,6,455.75,456,455.75,456,2
20170701|2017-02-05 23:30,6,456.25,457,456.25,457,2
20170701|2017-02-06 00:00,6,457.25,457.25,457,457,32
20170701|2017-02-06 00:30,6,456.75,456.75,456.75,456.75,1
20170701|2017-02-06 01:00,6,456.5,456.5,456.25,456.25,6
20170701|2017-02-06 01:30,6,456.25,456.25,456.25,456.25,1
20170701|2017-02-06 02:00,6,455.75,456,455.75,455.75,6
20170701|2017-02-06 02:30,6,455.5,455.5,455.5,455.5,2
20170701|2017-02-06 03:00,6,455.5,455.5,455.5,455.5,1
20170701|2017-02-06 03:30,6,455.25,455.5,455,455,23
20170701|2017-02-06 04:30,6,455.25,455.25,455.25,455.25,9
20170701|2017-02-06 06:00,6,456.25,456.25,456.25,456.25,1
20170701|2017-02-06 06:30,6,456.5,457,456.5,457,12
20170701|2017-02-06 07:00,6,457,457.25,457,457.25,38
20170701|2017-02-06 07:30,6,457,457.25,457,457.25,28
20170701|2017-02-06 08:30,6,457.25,457.75,454.5,454.75,446
20170701|2017-02-06 09:00,6,454.75,455.5,453.75,454,527
20170701|2017-02-06 09:30,6,454,455.25,450.75,452,316
20170701|2017-02-06 10:00,6,452.25,453,450.75,452.25,259
20170701|2017-02-06 10:30,6,452,452.75,451.25,451.25,204
20170701|2017-02-06 11:00,6,451,451,448.5,449.75,586
20170701|2017-02-06 11:30,6,449.5,451.5,449.5,451,191
20170701|2017-02-06 12:00,6,451,451,450,450.5,187
20170701|2017-02-06 12:30,6,450.25,451.5,449.5,451,182
20170701|2017-02-06 13:00,6,451,451.5,448.5,449,607
20170701|2017-02-06 19:00,7,448.75,448.75,448.25,448.5,24
20170701|2017-02-06 20:30,7,448.25,448.25,448.25,448.25,1
20170701|2017-02-06 21:30,7,448.75,449,448.75,448.75,7
20170701|2017-02-06 22:00,7,448.75,448.75,448.5,448.75,53
20170701|2017-02-06 22:30,7,449.25,449.25,449.25,449.25,5
20170701|2017-02-06 23:30,7,448.75,448.75,448.5,448.5,3
20170701|2017-02-07 00:00,7,448.5,448.5,448.25,448.25,4
20170701|2017-02-07 01:00,7,448.5,448.5,448.5,448.5,1
20170701|2017-02-07 01:30,7,448.5,448.5,448.5,448.5,20
20170701|2017-02-07 02:00,7,448.25,448.25,447.25,447.5,36
20170701|2017-02-07 02:30,7,447.75,447.75,447.75,447.75,6
20170701|2017-02-07 03:00,7,448.25,448.75,448.25,448.75,15
20170701|2017-02-07 03:30,7,448.75,448.75,448.25,448.25,9
20170701|2017-02-07 04:00,7,448.25,448.25,447.75,447.75,8
20170701|2017-02-07 05:00,7,447.5,448,447.5,448,69
20170701|2017-02-07 05:30,7,447.5,447.75,447.5,447.75,54
20170701|2017-02-07 06:00,7,447.75,448,447.5,448,18
20170701|2017-02-07 06:30,7,447.75,447.75,447.75,447.75,1
20170701|2017-02-07 07:00,7,447.75,447.75,446.5,446.75,41
20170701|2017-02-07 07:30,7,446.75,447,446.75,446.75,20
20170701|2017-02-07 08:30,7,446.5,451,445.75,450.5,666
20170701|2017-02-07 09:00,7,450.25,451.25,449,449,247
20170701|2017-02-07 09:30,7,449.75,451.5,449.5,451.5,194
20170701|2017-02-07 10:00,7,451.5,451.5,449,449.5,122
20170701|2017-02-07 10:30,7,449.25,450,449,450,124
20170701|2017-02-07 11:00,7,450,451,449.75,450,69
20170701|2017-02-07 11:30,7,450.25,450.75,450,450.5,98
20170701|2017-02-07 12:00,7,450.25,451.5,450.25,451.25,329
20170701|2017-02-07 12:30,7,451.25,451.5,451.25,451.5,55
20170701|2017-02-07 13:00,7,451.5,455.25,451,454.5,597
20170701|2017-02-07 19:00,8,454.5,455.25,454.25,455.25,33
20170701|2017-02-07 19:30,8,455.25,455.25,455,455,14
20170701|2017-02-07 20:00,8,455,455,455,455,1
20170701|2017-02-07 20:30,8,454.75,455,454.75,455,11
20170701|2017-02-07 21:00,8,455,455.25,455,455.25,36
20170701|2017-02-07 22:00,8,455,455.25,455,455.25,33
20170701|2017-02-07 22:30,8,454.75,455,454.75,455,9
20170701|2017-02-07 23:00,8,454.25,454.25,454,454,3
20170701|2017-02-07 23:30,8,454,454,454,454,2
20170701|2017-02-08 00:00,8,453.75,453.75,453.75,453.75,2
20170701|2017-02-08 00:30,8,453.75,453.75,453.75,453.75,4
20170701|2017-02-08 01:00,8,453.75,454.25,453.5,454.25,18
20170701|2017-02-08 01:30,8,454.5,454.75,453.75,453.75,31
20170701|2017-02-08 02:00,8,453.5,453.5,453.5,453.5,6
20170701|2017-02-08 02:30,8,453.75,454.25,453.75,454,97
20170701|2017-02-08 03:00,8,454,454,453.75,453.75,4
20170701|2017-02-08 03:30,8,453.5,453.75,453.5,453.5,7
20170701|2017-02-08 04:00,8,453.5,454,453.5,454,36
20170701|2017-02-08 04:30,8,454.25,454.25,453.5,453.75,36
20170701|2017-02-08 05:00,8,453.75,453.75,453.75,453.75,2
20170701|2017-02-08 05:30,8,453.75,453.75,453.75,453.75,5
20170701|2017-02-08 06:00,8,454,454,453.75,453.75,64
20170701|2017-02-08 06:30,8,453.75,453.75,453.25,453.75,73
20170701|2017-02-08 07:00,8,453.75,453.75,453.75,453.75,23
20170701|2017-02-08 07:30,8,454.25,454.5,454.25,454.25,6
20170701|2017-02-08 08:30,8,453.5,455.75,453.25,453.5,466
20170701|2017-02-08 09:00,8,453.25,453.5,451.25,451.25,482
20170701|2017-02-08 09:30,8,452.25,452.75,451.5,452,83
20170701|2017-02-08 10:00,8,452.25,452.5,451.5,452.25,120
20170701|2017-02-08 10:30,8,452.25,453.5,452,453,242
20170701|2017-02-08 11:00,8,453,454.25,453,453.25,52
20170701|2017-02-08 11:30,8,453,454,452.5,452.5,197
20170701|2017-02-08 12:00,8,452.75,453.25,451,451,194
20170701|2017-02-08 12:30,8,451.5,454.5,451.5,454.25,146
20170701|2017-02-08 13:00,8,454.25,456.5,454.25,455.5,549
20170701|2017-02-08 19:00,9,454.75,455.25,454.5,454.75,31
20170701|2017-02-08 19:30,9,455,455.5,455,455.25,9
20170701|2017-02-08 20:00,9,455,455.25,455,455.25,4
20170701|2017-02-08 20:30,9,455,455,454.5,454.75,4
20170701|2017-02-08 21:00,9,454.5,454.5,454.25,454.25,3
20170701|2017-02-08 21:30,9,454.25,454.25,454.25,454.25,3
20170701|2017-02-08 23:00,9,454.5,454.5,454.5,454.5,5
20170701|2017-02-08 23:30,9,454,454,454,454,1
20170701|2017-02-09 00:00,9,454,454,454,454,5
20170701|2017-02-09 01:00,9,453.5,453.75,453.5,453.75,2
20170701|2017-02-09 01:30,9,453.75,453.75,453.75,453.75,2
20170701|2017-02-09 02:00,9,453.75,453.75,453.75,453.75,1
20170701|2017-02-09 03:00,9,453.75,454.5,453.75,454.5,21
20170701|2017-02-09 03:30,9,454.25,454.75,454.25,454.75,11
20170701|2017-02-09 04:00,9,454.25,454.5,454.25,454.5,17
20170701|2017-02-09 05:30,9,454.25,454.5,454.25,454.5,5
20170701|2017-02-09 06:00,9,454.25,454.5,454.25,454.5,15
20170701|2017-02-09 06:30,9,454.25,454.25,454.25,454.25,16
20170701|2017-02-09 07:00,9,454.25,454.25,454,454.25,28
20170701|2017-02-09 07:30,9,454,454,453.75,453.75,3
20170701|2017-02-09 08:30,9,454,456.5,453.25,455.75,350
20170701|2017-02-09 09:00,9,455.5,457.5,455,457,645
20170701|2017-02-09 09:30,9,456.75,458.5,456.75,457.75,420
20170701|2017-02-09 10:00,9,457.75,459,457,457.75,229
20170701|2017-02-09 10:30,9,458.25,458.25,457,458.25,287
20170701|2017-02-09 11:00,9,458.25,462.5,455.5,462.25,1649
20170701|2017-02-09 11:30,9,462.5,465.5,462,463.5,1264
20170701|2017-02-09 12:00,9,463.75,464,461.5,462.75,163
20170701|2017-02-09 12:30,9,463,465.5,463,465,361
20170701|2017-02-09 13:00,9,465,467,464.25,466,995
20170701|2017-02-09 19:00,10,465.75,466.25,465.25,466,126
20170701|2017-02-09 19:30,10,466,467,466,467,23
20170701|2017-02-09 20:00,10,467,467,467,467,3
20170701|2017-02-09 20:30,10,467.25,467.5,467.25,467.25,27
20170701|2017-02-09 21:30,10,467,467.5,467,467.5,15
20170701|2017-02-09 22:30,10,467.5,467.5,467.5,467.5,1
20170701|2017-02-09 23:30,10,467.25,467.25,467.25,467.25,2
20170701|2017-02-10 00:00,10,467,467.25,467,467,13
20170701|2017-02-10 00:30,10,467.25,467.5,467,467.5,19
20170701|2017-02-10 01:00,10,467,467,467,467,1
20170701|2017-02-10 01:30,10,466.75,466.75,466.5,466.75,15
20170701|2017-02-10 02:00,10,466.5,466.5,465.25,465.25,94
20170701|2017-02-10 02:30,10,465.5,465.5,465.25,465.5,85
20170701|2017-02-10 03:00,10,465.25,466.5,465.25,466.5,75
20170701|2017-02-10 03:30,10,466.75,467.25,464,464,297
20170701|2017-02-10 04:00,10,464.5,466.25,464.5,465.75,24
20170701|2017-02-10 04:30,10,465.75,465.75,465.5,465.5,2
20170701|2017-02-10 05:00,10,465.5,466,465.25,465.75,66
20170701|2017-02-10 05:30,10,465.5,466,465.5,465.75,25
20170701|2017-02-10 06:00,10,465.75,466,465.75,465.75,24
20170701|2017-02-10 06:30,10,465.5,466,465.5,465.75,41
20170701|2017-02-10 07:00,10,465.75,466,465.25,465.75,105
20170701|2017-02-10 07:30,10,465.5,465.75,465.25,465.75,46
20170701|2017-02-10 08:30,10,466,469.75,466,469,1104
20170701|2017-02-10 09:00,10,468.75,471,468.75,469.5,659
20170701|2017-02-10 09:30,10,469.5,471.5,469.25,471,297
20170701|2017-02-10 10:00,10,471.25,471.75,471,471.5,278
20170701|2017-02-10 10:30,10,471.5,472.5,471.5,471.75,621
20170701|2017-02-10 11:00,10,471.75,473.25,471.75,473,628
20170701|2017-02-10 11:30,10,473,473.75,472.75,473,437
20170701|2017-02-10 12:00,10,473,473.5,472.75,472.75,198
20170701|2017-02-10 12:30,10,472.75,473.25,471.75,472.5,300
20170701|2017-02-10 13:00,10,472.5,475,472.5,473.5,835
20170701|2017-02-12 19:00,13,473,474.75,471,474,114
20170701|2017-02-12 19:30,13,474,474,474,474,2
20170701|2017-02-12 20:00,13,473.75,473.75,473.5,473.5,2
20170701|2017-02-12 21:00,13,473.5,473.5,473.5,473.5,57
20170701|2017-02-12 21:30,13,473.5,473.5,473.5,473.5,1
20170701|2017-02-12 23:00,13,473.25,473.25,473.25,473.25,1
20170701|2017-02-12 23:30,13,473.25,473.25,471.5,471.5,37
20170701|2017-02-13 00:00,13,472,472.25,472,472,3
20170701|2017-02-13 00:30,13,471.5,471.5,471.25,471.25,4
20170701|2017-02-13 01:00,13,471.5,471.5,471,471.25,79
20170701|2017-02-13 01:30,13,471.5,472,471,472,61
20170701|2017-02-13 02:00,13,472,473.25,472,473.25,23
20170701|2017-02-13 02:30,13,473.5,474,473.5,474,17
20170701|2017-02-13 03:00,13,474,474,473.75,473.75,5
20170701|2017-02-13 03:30,13,473.25,473.5,472,472.25,47
20170701|2017-02-13 04:00,13,472.25,472.25,471.5,471.75,140
20170701|2017-02-13 04:30,13,471.25,472,471.25,471.5,74
20170701|2017-02-13 05:00,13,471.5,472,471.5,472,78
20170701|2017-02-13 05:30,13,471.75,472,471.5,472,31
20170701|2017-02-13 06:00,13,472,472,471.75,472,7
20170701|2017-02-13 06:30,13,471.5,472,471.25,471.25,16
20170701|2017-02-13 07:00,13,471,471.25,469.75,471,129
20170701|2017-02-13 07:30,13,470.75,471.75,470.75,471,75
20170701|2017-02-13 08:30,13,471,473,470.5,471.5,681
20170701|2017-02-13 09:00,13,471.25,473.75,471,472.25,640
20170701|2017-02-13 09:30,13,472.25,475.5,472,474.75,463
20170701|2017-02-13 10:00,13,475,475.5,473.5,474.75,281
20170701|2017-02-13 10:30,13,475,475.5,474,475.5,511
20170701|2017-02-13 11:00,13,475.25,476.75,475.25,476.75,309
20170701|2017-02-13 11:30,13,476.75,478,476.25,478,269
20170701|2017-02-13 12:00,13,477.75,480.75,477.75,478.5,1012
20170701|2017-02-13 12:30,13,478.5,480.25,478.5,479,618
20170701|2017-02-13 13:00,13,479,479.25,475.5,478.25,1877
20170701|2017-02-13 19:00,14,476.75,478,476.25,477,120
20170701|2017-02-13 19:30,14,477.25,477.25,477,477,14
20170701|2017-02-13 20:00,14,477,477,476.5,476.75,42
20170701|2017-02-13 20:30,14,477.25,478,477.25,478,5
20170701|2017-02-13 21:00,14,478,478,477.5,477.75,4
20170701|2017-02-13 21:30,14,478,478,477.75,477.75,14
20170701|2017-02-13 22:00,14,477.75,478,477.5,478,100
20170701|2017-02-13 23:00,14,477.75,477.75,477.25,477.25,20
20170701|2017-02-13 23:30,14,477,477,477,477,16
20170701|2017-02-14 00:00,14,477,477,476.75,477,15
20170701|2017-02-14 00:30,14,476.75,476.75,476.75,476.75,1
20170701|2017-02-14 01:00,14,476.25,476.25,475.75,475.75,8
20170701|2017-02-14 01:30,14,475.5,475.75,475.5,475.75,26
20170701|2017-02-14 02:00,14,476,476,475.75,475.75,28
20170701|2017-02-14 02:30,14,476,476.5,476,476.5,25
20170701|2017-02-14 03:00,14,476.25,476.5,475.75,475.75,72
20170701|2017-02-14 03:30,14,476,476,474.75,475,62
20170701|2017-02-14 04:00,14,475,475,474.5,474.75,151
20170701|2017-02-14 04:30,14,474.75,475,474.75,474.75,38
20170701|2017-02-14 05:00,14,474.75,475,473.75,474.25,82
20170701|2017-02-14 05:30,14,474.25,474.5,474.25,474.5,33
20170701|2017-02-14 06:00,14,474.75,474.75,474,474,19
20170701|2017-02-14 06:30,14,474,474,473.25,473.75,44
20170701|2017-02-14 07:00,14,473.75,475.25,473.5,474,228
20170701|2017-02-14 07:30,14,474,475,474,474.25,34
20170701|2017-02-14 08:30,14,474.75,476.5,473.5,474,878
20170701|2017-02-14 09:00,14,473.75,475,472.5,474.75,652
20170701|2017-02-14 09:30,14,474.5,474.75,472.5,474.25,304
20170701|2017-02-14 10:00,14,474.25,475.75,474,475.75,412
20170701|2017-02-14 10:30,14,475.5,476.5,474.5,474.75,478
20170701|2017-02-14 11:00,14,474.75,475.75,474.75,475.25,443
20170701|2017-02-14 11:30,14,475,475.25,474.25,474.25,199
20170701|2017-02-14 12:00,14,474.25,476,474.25,475,133
20170701|2017-02-14 12:30,14,475,475.75,474.75,475.75,295
20170701|2017-02-14 13:00,14,475.75,476.5,475.25,475.75,984
20170701|2017-02-14 19:00,15,475,475.5,474.75,475.25,53
20170701|2017-02-14 19:30,15,475.75,477,475.75,477,49
20170701|2017-02-14 20:00,15,477,477,477,477,4
20170701|2017-02-14 20:30,15,477,477,476.5,476.5,6
20170701|2017-02-14 21:00,15,477.5,477.5,477.25,477.25,32
20170701|2017-02-14 21:30,15,477.25,477.25,477,477,4
20170701|2017-02-14 22:00,15,477.25,477.25,477,477,4
20170701|2017-02-14 22:30,15,476.75,476.75,476.75,476.75,2
20170701|2017-02-14 23:00,15,476.75,477,476.75,476.75,7
20170701|2017-02-14 23:30,15,476.75,477,476.5,477,11
20170701|2017-02-15 00:00,15,476.25,476.25,476.25,476.25,1
20170701|2017-02-15 00:30,15,476.25,476.5,476,476.5,22
20170701|2017-02-15 01:00,15,476.25,476.5,476.25,476.5,3
20170701|2017-02-15 01:30,15,476.5,476.5,476.5,476.5,4
20170701|2017-02-15 02:00,15,476.5,477,476.5,476.75,161
20170701|2017-02-15 02:30,15,476.75,476.75,476.75,476.75,4
20170701|2017-02-15 03:00,15,476.5,476.5,476.5,476.5,2
20170701|2017-02-15 03:30,15,475.75,475.75,475.25,475.25,23
20170701|2017-02-15 04:00,15,475,475,474.25,474.75,42
20170701|2017-02-15 04:30,15,474.75,475,474.75,474.75,9
20170701|2017-02-15 05:00,15,474.25,474.25,473.25,473.25,30
20170701|2017-02-15 05:30,15,473,473.75,473,473.25,106
20170701|2017-02-15 06:00,15,473,473,472.5,472.5,16
20170701|2017-02-15 06:30,15,472.75,472.75,472.25,472.25,24
20170701|2017-02-15 07:00,15,472.25,472.5,472,472.25,138
20170701|2017-02-15 07:30,15,472.5,473,472.5,472.75,19
20170701|2017-02-15 08:30,15,473,475.5,472.75,475.25,712
20170701|2017-02-15 09:00,15,475,476,473.5,474.5,471
20170701|2017-02-15 09:30,15,474.5,477.5,474.5,476.75,435
20170701|2017-02-15 10:00,15,477,478,476.25,477.5,374
20170701|2017-02-15 10:30,15,477.25,477.5,476.25,476.75,218
20170701|2017-02-15 11:00,15,476.75,477.75,476.25,476.75,414
20170701|2017-02-15 11:30,15,476.75,478.75,476.75,478.5,343
20170701|2017-02-15 12:00,15,478.5,478.75,477.75,478.5,121
20170701|2017-02-15 12:30,15,478.5,478.75,477.25,478.25,364
20170701|2017-02-15 13:00,15,478.5,480.75,478.5,479.75,948
20170701|2017-02-15 19:00,16,478.75,479.5,478.25,479,49
20170701|2017-02-15 19:30,16,478.75,478.75,478.75,478.75,7
20170701|2017-02-15 20:00,16,479.25,479.25,479,479,5
20170701|2017-02-15 20:30,16,479,479,479,479,5
20170701|2017-02-15 21:00,16,478.75,479,478.5,478.5,77
20170701|2017-02-15 21:30,16,478.75,479,478.75,478.75,12
20170701|2017-02-15 22:30,16,478.75,478.75,478.75,478.75,2
20170701|2017-02-15 23:00,16,478.5,478.5,478.5,478.5,1
20170701|2017-02-15 23:30,16,478.25,478.5,478.25,478.5,17
20170701|2017-02-16 00:00,16,478,478,478,478,58
20170701|2017-02-16 00:30,16,477.5,477.5,477.5,477.5,3
20170701|2017-02-16 01:00,16,478.25,478.25,478.25,478.25,1
20170701|2017-02-16 01:30,16,478.25,478.25,478.25,478.25,4
20170701|2017-02-16 02:00,16,478.5,478.75,478.5,478.75,6
20170701|2017-02-16 02:30,16,478.75,479,478.5,479,42
20170701|2017-02-16 03:00,16,479.25,479.5,479,479,13
20170701|2017-02-16 03:30,16,479,479,478.5,478.5,19
20170701|2017-02-16 04:00,16,478.75,479.5,478.75,479.5,10
20170701|2017-02-16 04:30,16,479.5,479.5,479.5,479.5,3
20170701|2017-02-16 05:00,16,479.75,479.75,479.5,479.5,4
20170701|2017-02-16 05:30,16,479.5,479.75,479.5,479.5,16
20170701|2017-02-16 06:00,16,479.25,479.5,479.25,479.25,12
20170701|2017-02-16 06:30,16,478.75,478.75,478.25,478.75,29
20170701|2017-02-16 07:00,16,478.5,479.5,478.5,479.5,76
20170701|2017-02-16 07:30,16,479.5,480,479.5,480,107
20170701|2017-02-16 08:30,16,480,482.25,477.75,478,1079
20170701|2017-02-16 09:00,16,478,481.5,477.75,480,421
20170701|2017-02-16 09:30,16,480,485,480,484.5,1186
20170701|2017-02-16 10:00,16,485,488.75,483.75,483.75,1489
20170701|2017-02-16 10:30,16,484,486,483.75,485.75,650
20170701|2017-02-16 11:00,16,486,486.75,485,485,451
20170701|2017-02-16 11:30,16,485,486,480.5,481.5,1267
20170701|2017-02-16 12:00,16,481.5,481.5,477.75,477.75,838
20170701|2017-02-16 12:30,16,478.25,479.75,476.25,476.25,696
20170701|2017-02-16 13:00,16,476.25,476.75,471.25,471.5,1945
20170701|2017-02-16 19:00,17,471.5,472,468.75,471.5,285
20170701|2017-02-16 19:30,17,470.75,471,470.5,470.5,6
20170701|2017-02-16 20:00,17,470.5,470.75,470,470,9
20170701|2017-02-16 20:30,17,470,470.25,470,470.25,65
20170701|2017-02-16 21:00,17,470.25,470.25,468.75,468.75,69
20170701|2017-02-16 21:30,17,469,469.25,469,469.25,3
20170701|2017-02-16 22:00,17,469,469,469,469,1
20170701|2017-02-16 22:30,17,469.25,469.25,468.75,468.75,15
20170701|2017-02-16 23:30,17,469.5,469.5,468.75,468.75,23
20170701|2017-02-17 00:00,17,468.75,468.75,468.5,468.5,7
20170701|2017-02-17 00:30,17,468.5,468.5,467.5,467.75,147
20170701|2017-02-17 01:30,17,468.25,470,468.25,470,106
20170701|2017-02-17 02:00,17,470.25,470.25,470.25,470.25,3
20170701|2017-02-17 02:30,17,470,470,470,470,5
20170701|2017-02-17 03:00,17,470.25,470.25,469.75,469.75,42
20170701|2017-02-17 03:30,17,469.5,470,469.25,470,17
20170701|2017-02-17 04:00,17,469.75,470,469.75,470,20
20170701|2017-02-17 04:30,17,470,470,469.75,470,52
20170701|2017-02-17 05:00,17,469.75,470,469.5,470,21
20170701|2017-02-17 06:00,17,470,470.25,469.75,470,22
20170701|2017-02-17 06:30,17,470,470.25,469.75,469.75,18
20170701|2017-02-17 07:00,17,470,471,470,470.5,53
20170701|2017-02-17 07:30,17,470.5,470.75,470.5,470.75,53
20170701|2017-02-17 08:30,17,470.75,473.75,470.25,471.25,930
20170701|2017-02-17 09:00,17,471.25,472.5,469.25,469.25,681
20170701|2017-02-17 09:30,17,469.75,470.5,468,469.5,793
20170701|2017-02-17 10:00,17,469.5,471,468.75,469.25,202
20170701|2017-02-17 10:30,17,469.25,469.5,468.25,469.25,263
20170701|2017-02-17 11:00,17,469.5,470.75,469,470.5,148
20170701|2017-02-17 11:30,17,470.75,472.25,470.25,472.25,549
20170701|2017-02-17 12:00,17,472.25,472.5,470.25,470.5,444
20170701|2017-02-17 12:30,17,470.5,472,470.25,471.25,215
20170701|2017-02-17 13:00,17,471.5,471.5,468.25,470.5,950
20170701|2017-02-20 19:00,21,467.5,467.5,465.5,467,146
20170701|2017-02-20 19:30,21,467,467.5,467,467.5,19
20170701|2017-02-20 20:00,21,467.5,468.5,467.5,468.25,37
20170701|2017-02-20 20:30,21,468.5,468.5,467.75,467.75,58
20170701|2017-02-20 21:00,21,467.5,467.5,466.75,466.75,13
20170701|2017-02-20 21:30,21,466.75,467,466.75,467,7
20170701|2017-02-20 22:00,21,467,467.5,467,467.25,10
20170701|2017-02-20 22:30,21,467.25,467.25,467,467,3
20170701|2017-02-20 23:00,21,467,467,466.75,466.75,27
20170701|2017-02-20 23:30,21,467,467,467,467,1
20170701|2017-02-21 00:00,21,466.75,466.75,466.75,466.75,1
20170701|2017-02-21 00:30,21,467,467.5,467,467.25,31
20170701|2017-02-21 01:00,21,467.5,467.5,467.25,467.5,26
20170701|2017-02-21 01:30,21,467.25,467.5,467,467,32
20170701|2017-02-21 02:00,21,467,467.25,467,467.25,5
20170701|2017-02-21 02:30,21,467.75,468,467.75,467.75,41
20170701|2017-02-21 03:00,21,467.25,467.25,467,467,57
20170701|2017-02-21 03:30,21,466.75,466.75,466.75,466.75,1
20170701|2017-02-21 04:00,21,466.75,466.75,466.75,466.75,21
20170701|2017-02-21 04:30,21,467,467,466.75,466.75,2
20170701|2017-02-21 05:00,21,466.75,467,466.75,467,10
20170701|2017-02-21 05:30,21,466.75,467,466.75,466.75,20
20170701|2017-02-21 06:00,21,466.75,466.75,466.75,466.75,5
20170701|2017-02-21 06:30,21,466.75,466.75,466.5,466.5,45
20170701|2017-02-21 07:00,21,466.75,466.75,466.25,466.25,57
20170701|2017-02-21 07:30,21,466,466.25,466,466.25,21
20170701|2017-02-21 08:30,21,466.5,467.25,463.25,464.25,1327
20170701|2017-02-21 09:00,21,463.75,464.75,463.75,464.25,586
20170701|2017-02-21 09:30,21,464.25,465.5,463.75,464,667
20170701|2017-02-21 10:00,21,464,467.25,464,466.5,269
20170701|2017-02-21 10:30,21,466.75,467,465.25,465.5,287
20170701|2017-02-21 11:00,21,465.75,467.5,465.75,466.25,108
20170701|2017-02-21 11:30,21,466.25,467,464.75,466.75,209
20170701|2017-02-21 12:00,21,466.5,467.25,465.75,466.25,212
20170701|2017-02-21 12:30,21,466.5,466.5,465.25,466.25,235
20170701|2017-02-21 13:00,21,466.25,466.5,463.75,465,1106
20170701|2017-02-21 19:00,22,464.75,467,464.75,465.75,43
20170701|2017-02-21 19:30,22,466.25,466.5,466.25,466.5,8
20170701|2017-02-21 20:30,22,467,467,466.75,466.75,14
20170701|2017-02-21 21:00,22,466.75,466.75,466.75,466.75,1
20170701|2017-02-21 21:30,22,466.5,466.75,466.5,466.5,16
20170701|2017-02-21 22:00,22,466.5,466.5,466.5,466.5,39
20170701|2017-02-21 22:30,22,466.5,466.5,466.5,466.5,2
20170701|2017-02-21 23:00,22,466.5,466.5,466.5,466.5,6
20170701|2017-02-21 23:30,22,466.25,466.25,466.25,466.25,1
20170701|2017-02-22 00:00,22,466.5,466.5,466.5,466.5,17
20170701|2017-02-22 00:30,22,466.5,466.5,466.5,466.5,6
20170701|2017-02-22 01:00,22,466.5,466.75,466.5,466.5,46
20170701|2017-02-22 01:30,22,466.5,466.5,466.25,466.25,16
20170701|2017-02-22 02:00,22,466.5,466.5,466.5,466.5,4
20170701|2017-02-22 02:30,22,466,466.25,466,466.25,14
20170701|2017-02-22 03:30,22,465.5,466.25,465.5,466.25,21
20170701|2017-02-22 04:00,22,466,466.5,466,466.5,13
20170701|2017-02-22 04:30,22,466.5,466.5,466.5,466.5,1
20170701|2017-02-22 05:00,22,466.5,466.75,466.25,466.75,30
20170701|2017-02-22 05:30,22,466.75,467.25,466.75,467.25,39
20170701|2017-02-22 06:00,22,467.5,467.5,467.25,467.25,40
20170701|2017-02-22 06:30,22,467,467,467,467,1
20170701|2017-02-22 07:00,22,467,467.75,466.75,467.5,125
20170701|2017-02-22 07:30,22,467.75,468,467.75,468,131
20170701|2017-02-22 08:30,22,467.5,468.75,464.5,465.25,1129
20170701|2017-02-22 09:00,22,465.5,470.25,465.5,469,812
20170701|2017-02-22 09:30,22,469.25,469.75,466.25,467.25,536
20170701|2017-02-22 10:00,22,467,468.75,466.25,468.25,544
20170701|2017-02-22 10:30,22,468.5,468.75,467.5,467.5,291
20170701|2017-02-22 11:00,22,467.5,467.75,466.75,467.5,260
20170701|2017-02-22 11:30,22,467.5,468.5,467.5,468.25,172
20170701|2017-02-22 12:00,22,468.25,470.25,468,469.25,418
20170701|2017-02-22 12:30,22,469.5,469.5,468,469.25,297
20170701|2017-02-22 13:00,22,469.5,471.75,469,470.5,1177
20170701|2017-02-22 19:00,23,469.75,470.75,469.75,470.75,122
20170701|2017-02-22 19:30,23,470.75,471.5,470.75,471.5,17
20170701|2017-02-22 20:00,23,471,471.75,471,471.75,23
20170701|2017-02-22 20:30,23,471.75,472.75,471.75,472,122
20170701|2017-02-22 21:00,23,472.5,472.75,472,472,9
20170701|2017-02-22 21:30,23,472,472,471.75,471.75,11
20170701|2017-02-22 22:00,23,471.25,471.25,471.25,471.25,10
20170701|2017-02-22 23:00,23,471,471.25,470.5,470.75,29
20170701|2017-02-22 23:30,23,470.25,471,470.25,470.5,11
20170701|2017-02-23 00:00,23,470.75,470.75,470.5,470.5,12
20170701|2017-02-23 00:30,23,470.5,470.5,469.75,469.75,101
20170701|2017-02-23 01:00,23,469.75,470.5,469.5,469.5,61
20170701|2017-02-23 01:30,23,469.75,469.75,469.75,469.75,9
20170701|2017-02-23 02:30,23,469.5,469.75,468.75,468.75,35
20170701|2017-02-23 03:00,23,468.25,468.25,467.5,467.5,16
20170701|2017-02-23 03:30,23,467.75,467.75,467.25,467.25,10
20170701|2017-02-23 04:00,23,467.25,468,467.25,468,24
20170701|2017-02-23 04:30,23,468.75,469,468.75,469,3
20170701|2017-02-23 05:00,23,469.75,469.75,469.5,469.5,4
20170701|2017-02-23 05:30,23,469.25,469.25,468.75,469,10
20170701|2017-02-23 06:00,23,468.75,469.75,468.75,469.5,16
20170701|2017-02-23 06:30,23,469.75,469.75,468.75,469,30
20170701|2017-02-23 07:00,23,468.75,469.5,468.5,468.75,50
20170701|2017-02-23 07:30,23,468.75,471.25,468.75,471.25,313
20170701|2017-02-23 08:30,23,471,472.75,467.75,468.5,1436
20170701|2017-02-23 09:00,23,468.5,471.25,468.25,468.75,534
20170701|2017-02-23 09:30,23,468.75,470.25,467.5,468,942
20170701|2017-02-23 10:00,23,467.5,469.25,466.75,467.75,1179
20170701|2017-02-23 10:30,23,468.25,468.75,466.75,468.25,492
20170701|2017-02-23 11:00,23,468,468.75,467.5,468,419
20170701|2017-02-23 11:30,23,468.25,469.25,467.5,468.5,507
20170701|2017-02-23 12:00,23,468.5,468.5,466.25,467,547
20170701|2017-02-23 12:30,23,467.25,467.5,466.25,466.5,218
20170701|2017-02-23 13:00,23,466.75,468,465.5,468,1220
20170701|2017-02-23 19:00,24,467,467.5,467,467,148
20170701|2017-02-23 19:30,24,466.75,467.25,466,466.75,148
20170701|2017-02-23 20:00,24,466.5,466.5,466.5,466.5,8
20170701|2017-02-23 20:30,24,466.5,466.5,466.5,466.5,1
20170701|2017-02-23 21:00,24,466.5,466.5,465.5,465.5,29
20170701|2017-02-23 21:30,24,465.25,465.25,464.75,464.75,110
20170701|2017-02-23 22:00,24,464.75,464.75,464.75,464.75,1
20170701|2017-02-23 22:30,24,465,465.25,465,465,5
20170701|2017-02-23 23:00,24,464.75,464.75,464.75,464.75,2
20170701|2017-02-23 23:30,24,465.5,465.5,465.5,465.5,1
20170701|2017-02-24 00:00,24,465.25,465.5,465,465.25,14
20170701|2017-02-24 00:30,24,465.5,465.5,465.5,465.5,16
20170701|2017-02-24 01:00,24,465.25,465.5,465,465.25,32
20170701|2017-02-24 02:00,24,465.25,465.25,464.75,464.75,5
20170701|2017-02-24 02:30,24,465.25,465.25,465,465.25,64
20170701|2017-02-24 03:00,24,465.5,465.5,465.5,465.5,2
20170701|2017-02-24 03:30,24,465.75,466.75,465.75,466.25,53
20170701|2017-02-24 04:00,24,466,466.25,465.25,465.25,18
20170701|2017-02-24 04:30,24,465.25,465.25,465.25,465.25,1
20170701|2017-02-24 05:00,24,465.5,465.5,465.5,465.5,1
20170701|2017-02-24 05:30,24,465.25,465.25,465.25,465.25,4
20170701|2017-02-24 06:00,24,465.5,465.5,465.5,465.5,5
20170701|2017-02-24 06:30,24,465.25,465.25,464.75,464.75,19
20170701|2017-02-24 07:00,24,464.75,464.75,463.75,464,133
20170701|2017-02-24 07:30,24,464,465.75,464,465.5,31
20170701|2017-02-24 08:30,24,466.25,466.25,460.5,462,1662
20170701|2017-02-24 09:00,24,461.75,463,461.5,462.25,640
20170701|2017-02-24 09:30,24,462.25,462.75,461,461.75,561
20170701|2017-02-24 10:00,24,461.75,462.5,461.25,461.25,293
20170701|2017-02-24 10:30,24,461.25,461.75,460.75,461.25,257
20170701|2017-02-24 11:00,24,461.25,462.75,461.25,461.75,875
20170701|2017-02-24 11:30,24,461.5,462,460.25,461,984
20170701|2017-02-24 12:00,24,461,461.75,460.5,461.75,424
20170701|2017-02-24 12:30,24,461.75,462.25,461,462.25,438
20170701|2017-02-24 13:00,24,462.25,464,461.25,461.75,887
20170701|2017-02-26 19:00,27,460.75,461.75,459.5,460.25,135
20170701|2017-02-26 19:30,27,460.75,461.25,460.75,461,140
20170701|2017-02-26 20:00,27,461.25,461.5,461.25,461.5,9
20170701|2017-02-26 20:30,27,461.5,461.5,461.5,461.5,1
20170701|2017-02-26 21:00,27,461.5,461.5,461.25,461.5,24
20170701|2017-02-26 21:30,27,461.25,461.25,461,461,46
20170701|2017-02-26 22:00,27,461,461.25,461,461.25,6
20170701|2017-02-26 23:00,27,461.5,461.75,461.5,461.75,13
20170701|2017-02-26 23:30,27,461.5,461.5,461.25,461.25,9
20170701|2017-02-27 00:00,27,461.25,461.25,461.25,461.25,4
20170701|2017-02-27 01:00,27,461,461.25,461,461.25,28
20170701|2017-02-27 01:30,27,461,461,460.75,461,15
20170701|2017-02-27 02:00,27,460.75,460.75,460.5,460.5,14
20170701|2017-02-27 02:30,27,460.5,460.5,460.5,460.5,8
20170701|2017-02-27 03:00,27,460.5,460.5,459.25,459.5,41
20170701|2017-02-27 03:30,27,459.75,459.75,459.5,459.5,11
20170701|2017-02-27 04:00,27,460,460,459.75,459.75,5
20170701|2017-02-27 04:30,27,459.5,459.5,458.75,459,54
20170701|2017-02-27 05:00,27,459,459.25,459,459,10
20170701|2017-02-27 06:00,27,459.25,459.25,459.25,459.25,2
20170701|2017-02-27 06:30,27,459.75,459.75,459.75,459.75,1
20170701|2017-02-27 07:00,27,459.75,459.75,459.25,459.75,21
20170701|2017-02-27 07:30,27,459.5,459.75,459.25,459.75,37
20170701|2017-02-27 08:30,27,459.75,460,458.5,459,1458
20170701|2017-02-27 09:00,27,458.5,459.5,456.25,456.5,1725
20170701|2017-02-27 09:30,27,456.25,456.5,452.75,456.25,2568
20170701|2017-02-27 10:00,27,456.5,456.5,454,454,707
20170701|2017-02-27 10:30,27,454,454.5,453.5,454.25,478
20170701|2017-02-27 11:00,27,454.25,454.25,453,453.25,730
20170701|2017-02-27 11:30,27,453.25,454.5,453,454.25,285
20170701|2017-02-27 12:00,27,454.5,454.75,453.25,453.5,281
20170701|2017-02-27 12:30,27,453.5,453.75,452.75,452.75,681
20170701|2017-02-27 13:00,27,453,454,452.75,453.75,891
20170701|2017-02-27 19:00,28,455,455.75,454.25,454.25,226
20170701|2017-02-27 19:30,28,454.5,455.25,454.5,455,49
20170701|2017-02-27 20:00,28,454.5,455,454.5,454.75,66
20170701|2017-02-27 20:30,28,454.75,454.75,454.75,454.75,27
20170701|2017-02-27 21:00,28,454.75,455,454.75,455,34
20170701|2017-02-27 21:30,28,455.25,455.25,454.75,454.75,37
20170701|2017-02-27 22:00,28,455.25,455.25,455,455.25,18
20170701|2017-02-27 22:30,28,455.25,455.5,455.25,455.25,53
20170701|2017-02-27 23:00,28,455.5,456,455.5,456,18
20170701|2017-02-27 23:30,28,456,456.25,455.75,456.25,17
20170701|2017-02-28 00:00,28,456.25,456.25,456,456.25,7
20170701|2017-02-28 00:30,28,456.25,456.25,455.75,455.75,19
20170701|2017-02-28 01:30,28,456,456,456,456,1
20170701|2017-02-28 02:00,28,455.25,455.25,455.25,455.25,2
20170701|2017-02-28 02:30,28,455,455,455,455,3
20170701|2017-02-28 03:00,28,454.5,455.75,454.5,455.75,11
20170701|2017-02-28 03:30,28,454.75,454.75,453.75,454,119
20170701|2017-02-28 04:00,28,454.5,454.5,454,454,7
20170701|2017-02-28 04:30,28,454.25,454.5,454.25,454.5,78
20170701|2017-02-28 05:00,28,454.5,454.75,454.25,454.25,40
20170701|2017-02-28 05:30,28,454.5,454.5,454.25,454.25,33
20170701|2017-02-28 06:00,28,454.25,455,454.25,454.75,23
20170701|2017-02-28 06:30,28,454.75,455.5,454.5,455.5,43
20170701|2017-02-28 07:00,28,455.5,456.75,455,456.75,223
20170701|2017-02-28 07:30,28,456.75,457.75,456.75,457.5,85
20170701|2017-02-28 08:30,28,456.75,461.5,456.25,460.75,3139
20170701|2017-02-28 09:00,28,460.75,468,460.5,465.25,3666
20170701|2017-02-28 09:30,28,465.25,467,459.75,459.75,2111
20170701|2017-02-28 10:00,28,460,461.5,457.75,458.25,1235
20170701|2017-02-28 10:30,28,458.5,462,458.5,460.5,893
20170701|2017-02-28 11:00,28,460.75,461.5,459.5,460.25,668
20170701|2017-02-28 11:30,28,460.25,461.5,459.75,461,380
20170701|2017-02-28 12:00,28,461.25,461.75,459.5,459.5,372
20170701|2017-02-28 12:30,28,459.5,460.5,456.25,459,1147
20170701|2017-02-28 13:00,28,458.75,460.25,457.75,458.75,914
20170701|2017-02-28 19:00,1,457.75,458.5,457,457.5,46
20170701|2017-02-28 19:30,1,457.5,458.25,457.5,457.5,34
20170701|2017-02-28 20:00,1,457.75,457.75,457.5,457.75,68
20170701|2017-02-28 20:30,1,457.5,458.25,457.5,458.25,12
20170701|2017-02-28 21:30,1,458.75,459,458.75,458.75,93
20170701|2017-02-28 22:00,1,458.75,459,458.75,458.75,11
20170701|2017-02-28 22:30,1,458.5,458.5,458.5,458.5,20
20170701|2017-02-28 23:30,1,458,458,457.25,457.25,33
20170701|2017-03-01 00:00,1,457.25,457.5,457.25,457.25,24
20170701|2017-03-01 00:30,1,457.25,457.25,457.25,457.25,8
20170701|2017-03-01 01:00,1,457.25,457.25,457,457,19
20170701|2017-03-01 01:30,1,457,458.5,457,458.5,53
20170701|2017-03-01 02:00,1,458.75,460,458.75,460,53
20170701|2017-03-01 02:30,1,460.25,460.5,459.5,460.25,122
20170701|2017-03-01 03:00,1,460.25,461.5,459.75,461.5,79
20170701|2017-03-01 03:30,1,461.75,462.5,460.75,462.5,122
20170701|2017-03-01 04:00,1,462.75,463.5,462.75,463.25,131
20170701|2017-03-01 04:30,1,463.5,464.5,463.25,464.25,118
20170701|2017-03-01 05:00,1,464,464.25,463.25,463.5,149
20170701|2017-03-01 05:30,1,463.5,464,463.25,464,46
20170701|2017-03-01 06:00,1,464,466.25,463.5,464.75,243
20170701|2017-03-01 06:30,1,464.75,465.5,464.25,465.25,111
20170701|2017-03-01 07:00,1,465.25,465.75,464.25,464.5,149
20170701|2017-03-01 07:30,1,464.25,464.25,463.5,463.5,72
20170701|2017-03-01 08:30,1,463,466.75,461.5,466.5,2248
20170701|2017-03-01 09:00,1,466.5,467.75,465.75,467,1100
20170701|2017-03-01 09:30,1,467,468,465,465.25,473
20170701|2017-03-01 10:00,1,465.25,465.5,463.25,464.25,654
20170701|2017-03-01 10:30,1,464.25,465.5,463.25,465,864
20170701|2017-03-01 11:00,1,465,465.75,463.5,465.5,500
20170701|2017-03-01 11:30,1,465.25,466,464,464,252
20170701|2017-03-01 12:00,1,464,466.25,464,466.25,360
20170701|2017-03-01 12:30,1,466.25,468.75,465.5,467.25,864
20170701|2017-03-01 13:00,1,467.75,471.25,467.25,471.25,1270
20170701|2017-03-01 19:00,2,470.75,471.75,470,471.5,287
20170701|2017-03-01 19:30,2,471.5,472.25,471.5,472,135
20170701|2017-03-01 20:00,2,472,472,471.5,471.5,57
20170701|2017-03-01 20:30,2,471.75,471.75,471.5,471.5,13
20170701|2017-03-01 21:00,2,472,472,471.5,471.5,13
20170701|2017-03-01 21:30,2,471.5,471.5,471.5,471.5,9
20170701|2017-03-01 22:00,2,471.75,471.75,471.75,471.75,1
20170701|2017-03-01 22:30,2,472,472.75,471.75,472.75,213
20170701|2017-03-01 23:30,2,472.5,472.75,472.25,472.25,31
20170701|2017-03-02 00:00,2,472.25,472.25,471.5,471.5,21
20170701|2017-03-02 00:30,2,471.75,472,471.5,471.5,103
20170701|2017-03-02 01:00,2,472,472,472,472,2
20170701|2017-03-02 01:30,2,472,472,471,471,126
20170701|2017-03-02 02:00,2,471.25,471.5,471,471.5,28
20170701|2017-03-02 02:30,2,471.5,471.5,470.5,470.5,7
20170701|2017-03-02 03:00,2,470.75,471.5,470.5,471.5,26
20170701|2017-03-02 03:30,2,471,471.25,470.25,470.25,166
20170701|2017-03-02 04:00,2,470,470.25,469.5,469.75,94
20170701|2017-03-02 04:30,2,469.75,469.75,469,469,71
20170701|2017-03-02 05:00,2,469.25,469.25,468.75,469,38
20170701|2017-03-02 05:30,2,469,469,469,469,3
20170701|2017-03-02 06:00,2,468.75,469.25,468.5,469,44
20170701|2017-03-02 06:30,2,469,469.25,468.75,469,30
20170701|2017-03-02 07:00,2,468.75,468.75,467.5,467.5,180
20170701|2017-03-02 07:30,2,467.5,468,467,467.5,89
20170701|2017-03-02 08:30,2,468,470.5,465.75,470.5,1717
20170701|2017-03-02 09:00,2,470.75,470.75,465.5,469.75,1339
20170701|2017-03-02 09:30,2,469.75,470.25,468.5,470,495
20170701|2017-03-02 10:00,2,470,470.25,468.25,470,796
20170701|2017-03-02 10:30,2,470,471,469.5,471,694
20170701|2017-03-02 11:00,2,471,471.5,467.75,468,1027
20170701|2017-03-02 11:30,2,468,469,467.5,468,267
20170701|2017-03-02 12:00,2,467.75,468,464.25,465.5,1710
20170701|2017-03-02 12:30,2,465.5,467.5,464.25,465.75,846
20170701|2017-03-02 13:00,2,465.75,467.5,465.75,466.75,1205
20170701|2017-03-02 19:00,3,466,466,465,465.5,81
20170701|2017-03-02 19:30,3,465.5,465.75,465.5,465.75,12
20170701|2017-03-02 20:00,3,465.75,466.5,465.75,466,19
20170701|2017-03-02 20:30,3,466,466,465.75,465.75,6
20170701|2017-03-02 21:00,3,465.5,465.5,465.5,465.5,3
20170701|2017-03-02 21:30,3,465.25,465.25,465,465,3
20170701|2017-03-02 22:00,3,465,465.25,465,465.25,4
20170701|2017-03-02 22:30,3,465.5,465.5,465.5,465.5,1
20170701|2017-03-02 23:00,3,465.25,465.25,465.25,465.25,2
20170701|2017-03-02 23:30,3,465.5,465.5,465.25,465.25,4
20170701|2017-03-03 00:00,3,465.25,466,465,466,74
20170701|2017-03-03 00:30,3,465.5,465.5,465,465,90
20170701|2017-03-03 01:00,3,465,465.25,463.75,464,253
20170701|2017-03-03 01:30,3,464.25,464.75,464.25,464.75,119
20170701|2017-03-03 02:00,3,464.5,464.5,464.25,464.25,28
20170701|2017-03-03 02:30,3,464,464.25,464,464.25,21
20170701|2017-03-03 03:00,3,464.25,464.25,463.5,464,42
20170701|2017-03-03 03:30,3,464,464.5,464,464.25,23
20170701|2017-03-03 04:00,3,464.25,464.5,463.75,463.75,143
20170701|2017-03-03 04:30,3,464,464,463.5,463.5,106
20170701|2017-03-03 05:00,3,463.75,463.75,462.75,463.25,109
20170701|2017-03-03 05:30,3,463.25,463.5,463.25,463.5,33
20170701|2017-03-03 06:00,3,463.5,463.5,463.25,463.5,14
20170701|2017-03-03 06:30,3,463.75,465,463.75,465,10
20170701|2017-03-03 07:00,3,465.5,465.5,465.25,465.25,55
20170701|2017-03-03 07:30,3,465.5,466.5,465.5,466,119
20170701|2017-03-03 08:30,3,466.25,468.25,464,465,2258
20170701|2017-03-03 09:00,3,465,465.5,463.75,464,612
20170701|2017-03-03 09:30,3,463.75,465.5,463,464.25,682
20170701|2017-03-03 10:00,3,464.25,468,464.25,467.25,1220
20170701|2017-03-03 10:30,3,467.25,468,466.5,467.75,459
20170701|2017-03-03 11:00,3,467.75,469.25,467.75,468.75,616
20170701|2017-03-03 11:30,3,469,469.75,468.5,468.5,499
20170701|2017-03-03 12:00,3,468.5,469,467.75,468.5,367
20170701|2017-03-03 12:30,3,468.5,468.5,467.5,468.25,237
20170701|2017-03-03 13:00,3,468.5,470.25,467,467.5,759
20170701|2017-03-05 19:00,6,470.75,472,470.5,472,175
20170701|2017-03-05 19:30,6,472,472.25,471.5,471.75,12
20170701|2017-03-05 20:00,6,471.75,471.75,471.75,471.75,9
20170701|2017-03-05 20:30,6,472,472.25,472,472.25,13
20170701|2017-03-05 21:00,6,472.75,473,472.5,473,30
20170701|2017-03-05 21:30,6,472.75,472.75,472.75,472.75,3
20170701|2017-03-05 22:00,6,473.25,473.5,473,473,36
20170701|2017-03-05 22:30,6,473,473.25,473,473,88
20170701|2017-03-05 23:00,6,473,473,473,473,1
20170701|2017-03-05 23:30,6,473.25,473.75,473.25,473.5,60
20170701|2017-03-06 00:00,6,473.75,475.5,473.75,474.5,162
20170701|2017-03-06 00:30,6,474.5,474.75,474.25,474.25,9
20170701|2017-03-06 01:00,6,474,474,473.25,473.5,62
20170701|2017-03-06 01:30,6,473.25,473.25,472.5,472.5,40
20170701|2017-03-06 02:00,6,472.75,473.75,472.75,473.75,15
20170701|2017-03-06 02:30,6,474.25,475.25,474.25,475.25,10
20170701|2017-03-06 03:00,6,475,475,474.5,474.5,12
20170701|2017-03-06 03:30,6,474,474,474,474,4
20170701|2017-03-06 04:00,6,474.25,474.5,474.25,474.25,14
20170701|2017-03-06 04:30,6,474,474.25,473.75,473.75,10
20170701|2017-03-06 05:00,6,473.5,473.75,473.5,473.5,41
20170701|2017-03-06 05:30,6,473.75,473.75,473.75,473.75,5
20170701|2017-03-06 06:00,6,473.5,474.25,473.5,474,117
20170701|2017-03-06 06:30,6,474,474.25,473.75,474.25,19
20170701|2017-03-06 07:00,6,474,474.5,474,474.25,40
20170701|2017-03-06 07:30,6,475,476,475,475.25,65
20170701|2017-03-06 08:30,6,475,476.25,472.5,474.75,1348
20170701|2017-03-06 09:00,6,474.75,476.75,474,475.5,792
20170701|2017-03-06 09:30,6,475.25,475.75,472.75,473.5,567
20170701|2017-03-06 10:00,6,473.5,473.5,472,472.75,702
20170701|2017-03-06 10:30,6,472.75,474.5,472.25,474,502
20170701|2017-03-06 11:00,6,473.75,474.5,473.5,473.5,322
20170701|2017-03-06 11:30,6,473.5,474,471,472.5,523
20170701|2017-03-06 12:00,6,472.5,473.5,472,473.25,213
20170701|2017-03-06 12:30,6,473.5,473.75,472,473,144
20170701|2017-03-06 13:00,6,472.75,473.5,471,473.5,794
20170701|2017-03-06 19:00,7,473.25,474.75,473.25,474,70
20170701|2017-03-06 19:30,7,474.25,474.25,474,474,58
20170701|2017-03-06 20:00,7,474,474.25,473.25,473.25,70
20170701|2017-03-06 20:30,7,473.5,474,473.5,474,6
20170701|2017-03-06 21:00,7,474.25,474.5,474.25,474.5,33
20170701|2017-03-06 21:30,7,474.75,474.75,474.5,474.5,37
20170701|2017-03-06 22:00,7,474.5,474.5,474.5,474.5,7
20170701|2017-03-06 22:30,7,474.5,474.5,473.5,473.5,65
20170701|2017-03-06 23:30,7,473.5,474,473.5,474,20
20170701|2017-03-07 00:00,7,473.75,474.5,473.75,474.5,46
20170701|2017-03-07 00:30,7,474.5,474.75,473.75,474,35
20170701|2017-03-07 01:00,7,474,474.25,474,474,12
20170701|2017-03-07 01:30,7,473.5,473.75,473.5,473.5,15
20170701|2017-03-07 02:00,7,473.5,473.5,473,473,94
20170701|2017-03-07 02:30,7,473,473.25,473,473.25,36
20170701|2017-03-07 03:00,7,473.5,473.5,473,473,31
20170701|2017-03-07 03:30,7,472.5,472.5,472.5,472.5,30
20170701|2017-03-07 04:00,7,471.5,471.75,471.5,471.5,8
20170701|2017-03-07 04:30,7,471.75,472,471.75,472,5
20170701|2017-03-07 05:00,7,471.75,471.75,471.5,471.5,21
20170701|2017-03-07 05:30,7,471.5,471.75,471.5,471.75,55
20170701|2017-03-07 06:30,7,471.5,471.75,470.75,470.75,114
20170701|2017-03-07 07:00,7,470.5,470.5,469.25,469.75,130
20170701|2017-03-07 07:30,7,469.5,470.5,469.5,470.5,88
20170701|2017-03-07 08:30,7,470.25,470.5,465.25,466.25,1857
20170701|2017-03-07 09:00,7,466.5,469.25,465.25,469.25,767
20170701|2017-03-07 09:30,7,469,469.25,467.25,469,574
20170701|2017-03-07 10:00,7,469,469,466.25,466.25,915
20170701|2017-03-07 10:30,7,466.5,468.25,466.25,467,772
20170701|2017-03-07 11:00,7,466.75,469,466.5,469,373
20170701|2017-03-07 11:30,7,469,470,468.25,469.25,254
20170701|2017-03-07 12:00,7,469.5,470,469,469.25,134
20170701|2017-03-07 12:30,7,469.25,470.5,468.5,470.5,417
20170701|2017-03-07 13:00,7,470.5,473.25,470.25,473,1390
20170701|2017-03-07 19:00,8,471.75,472,470,470,176
20170701|2017-03-07 19:30,8,470,470.25,468.75,470,261
20170701|2017-03-07 20:00,8,469.75,470,468.75,469,169
20170701|2017-03-07 20:30,8,469.25,469.5,469.25,469.5,16
20170701|2017-03-07 21:00,8,469.5,470.25,469.5,470.25,9
20170701|2017-03-07 21:30,8,470.25,470.75,470.25,470.75,4
20170701|2017-03-07 22:00,8,470.25,470.25,470.25,470.25,1
20170701|2017-03-07 22:30,8,469.75,469.75,469.75,469.75,7
20170701|2017-03-07 23:00,8,469.75,469.75,469.5,469.5,7
20170701|2017-03-07 23:30,8,469.75,469.75,469.25,469.25,16
20170701|2017-03-08 00:00,8,469,469,469,469,2
20170701|2017-03-08 00:30,8,468.75,469,468.75,469,9
20170701|2017-03-08 01:00,8,468.75,468.75,468.75,468.75,61
20170701|2017-03-08 01:30,8,468.5,468.75,468,468.5,33
20170701|2017-03-08 02:00,8,468,468,468,468,4
20170701|2017-03-08 03:00,8,468.25,468.75,468.25,468.75,58
20170701|2017-03-08 03:30,8,468.5,468.5,468.5,468.5,2
20170701|2017-03-08 04:00,8,468.5,468.75,468.25,468.5,27
20170701|2017-03-08 05:00,8,468.5,468.75,468.25,468.75,55
20170701|2017-03-08 05:30,8,468.5,468.5,468.5,468.5,1
20170701|2017-03-08 06:00,8,468,468.25,467.75,468,95
20170701|2017-03-08 06:30,8,469,469.5,469,469,21
20170701|2017-03-08 07:00,8,468.75,469.5,468.75,469.25,52
20170701|2017-03-08 07:30,8,469.5,469.75,468.75,468.75,57
20170701|2017-03-08 08:30,8,468.5,469.5,467,468,865
20170701|2017-03-08 09:00,8,468.25,468.25,467,467.5,397
20170701|2017-03-08 09:30,8,467.5,468.75,464.25,465.75,1095
20170701|2017-03-08 10:00,8,466,467,465.25,465.25,1076
20170701|2017-03-08 10:30,8,465.5,466.5,464.25,465,1035
20170701|2017-03-08 11:00,8,465.25,466.25,464.75,466,349
20170701|2017-03-08 11:30,8,465.75,466,464,464,264
20170701|2017-03-08 12:00,8,464,464,462.5,463.5,522
20170701|2017-03-08 12:30,8,463.5,464,462.75,464,261
20170701|2017-03-08 13:00,8,463.75,464.25,461,462.5,1542
20170701|2017-03-08 19:00,9,463.75,464,462.25,462.25,157
20170701|2017-03-08 19:30,9,462.25,465,462.25,464.25,43
20170701|2017-03-08 20:00,9,464,464.5,463.75,463.75,52
20170701|2017-03-08 20:30,9,463.75,463.75,463.75,463.75,17
20170701|2017-03-08 21:00,9,464,464,463.5,463.5,29
20170701|2017-03-08 21:30,9,463.25,463.5,463.25,463.5,9
20170701|2017-03-08 22:00,9,463.5,463.5,463.5,463.5,1
20170701|2017-03-08 22:30,9,463.25,463.25,463.25,463.25,1
20170701|2017-03-08 23:00,9,463.5,463.5,463.5,463.5,7
20170701|2017-03-08 23:30,9,463.5,465,463.5,464.75,61
20170701|2017-03-09 00:00,9,464.75,465,464,464,30
20170701|2017-03-09 00:30,9,463.75,464,463.5,464,16
20170701|2017-03-09 01:00,9,463.75,463.75,463.75,463.75,5
20170701|2017-03-09 01:30,9,464,464,463.75,463.75,46
20170701|2017-03-09 02:00,9,463.75,463.75,463.75,463.75,13
20170701|2017-03-09 02:30,9,463.75,463.75,463,463,8
20170701|2017-03-09 03:00,9,462.75,462.75,462.25,462.25,27
20170701|2017-03-09 03:30,9,462.25,462.25,461.5,461.75,42
20170701|2017-03-09 04:00,9,461.5,462,461.25,461.5,44
20170701|2017-03-09 04:30,9,461,461.25,460.75,460.75,31
20170701|2017-03-09 05:00,9,460.75,460.75,460.5,460.5,167
20170701|2017-03-09 05:30,9,460.5,460.75,460.5,460.75,73
20170701|2017-03-09 06:00,9,460.75,460.75,460.75,460.75,7
20170701|2017-03-09 06:30,9,460.5,461,460.5,461,63
20170701|2017-03-09 07:00,9,460.75,461.25,460.75,461,54
20170701|2017-03-09 07:30,9,461,461.25,460.5,460.75,19
20170701|2017-03-09 08:30,9,461.5,466.25,461,463.5,1392
20170701|2017-03-09 09:00,9,463.5,463.75,460.75,460.75,589
20170701|2017-03-09 09:30,9,460.75,462.25,459.5,461.25,951
20170701|2017-03-09 10:00,9,461.25,464,460.25,464,1681
20170701|2017-03-09 10:30,9,464,465.5,461.75,462.5,2255
20170701|2017-03-09 11:00,9,462.5,464.5,461,461.25,1461
20170701|2017-03-09 11:30,9,461.25,462.25,459.25,459.75,1044
20170701|2017-03-09 12:00,9,459.5,461.25,459,459,829
20170701|2017-03-09 12:30,9,458.75,459.75,458.25,458.75,850
20170701|2017-03-09 13:00,9,458.75,461.25,457.75,460.75,1120
20170701|2017-03-09 19:00,10,461.25,462.25,460.25,460.75,64
20170701|2017-03-09 19:30,10,460,460,460,460,17
20170701|2017-03-09 20:00,10,460,460,460,460,12
20170701|2017-03-09 20:30,10,459.75,460.25,459.75,459.75,95
20170701|2017-03-09 21:00,10,460,460.25,459.25,459.5,66
20170701|2017-03-09 21:30,10,459,459.25,459,459.25,24
20170701|2017-03-09 22:00,10,459,459.25,459,459,22
20170701|2017-03-09 23:00,10,458.75,459,458.5,459,10
20170701|2017-03-09 23:30,10,458.75,458.75,458.5,458.5,32
20170701|2017-03-10 00:30,10,458.5,458.75,458.25,458.25,49
20170701|2017-03-10 01:00,10,458.25,458.25,458.25,458.25,127
20170701|2017-03-10 01:30,10,458,458.25,458,458.25,70
20170701|2017-03-10 02:00,10,458,458.5,458,458.5,157
20170701|2017-03-10 02:30,10,458,458.75,457.75,458.75,106
20170701|2017-03-10 03:00,10,458.25,459,458,458.75,113
20170701|2017-03-10 03:30,10,458.5,459,458.25,458.5,84
20170701|2017-03-10 04:00,10,458.5,458.5,458.25,458.25,8
20170701|2017-03-10 04:30,10,458.5,458.75,458.25,458.75,38
20170701|2017-03-10 05:00,10,458.75,458.75,458.5,458.5,7
20170701|2017-03-10 05:30,10,458.25,458.75,458,458.25,76
20170701|2017-03-10 06:00,10,458.5,458.75,458.5,458.5,53
20170701|2017-03-10 06:30,10,458.25,458.25,457.5,457.5,132
20170701|2017-03-10 07:00,10,457.75,457.75,457,457.25,184
20170701|2017-03-10 07:30,10,457.5,458.75,457.5,458.5,45
20170701|2017-03-10 08:30,10,459,461.25,457.5,460.25,1134
20170701|2017-03-10 09:00,10,460.25,460.5,459.25,460.5,392
20170701|2017-03-10 09:30,10,460.25,460.25,458,458.25,517
20170701|2017-03-10 10:00,10,458.25,459,458,458.25,726
20170701|2017-03-10 10:30,10,458.25,459,458,458.25,750
20170701|2017-03-10 11:00,10,458.25,458.75,457.75,458.5,301
20170701|2017-03-10 11:30,10,458.75,458.75,457.5,457.75,582
20170701|2017-03-10 12:00,10,458,458.25,456,456.25,1117
20170701|2017-03-10 12:30,10,456.5,457.5,455,456.75,1367
20170701|2017-03-10 13:00,10,457,458,455.75,456,1105
20170701|2017-03-12 19:00,13,456.25,456.25,455,455.75,187
20170701|2017-03-12 19:30,13,455.75,455.75,455.75,455.75,12
20170701|2017-03-12 20:00,13,455.75,457.5,455.75,457,90
20170701|2017-03-12 20:30,13,457,457,456,456.25,48
20170701|2017-03-12 21:00,13,456,456.25,455.75,456,51
20170701|2017-03-12 21:30,13,455.75,456.25,455.75,456,126
20170701|2017-03-12 22:00,13,455.75,456,455.5,455.5,36
20170701|2017-03-12 22:30,13,455.5,455.5,455.25,455.5,22
20170701|2017-03-12 23:00,13,455.5,455.5,455.25,455.25,38
20170701|2017-03-12 23:30,13,455.5,455.5,455.25,455.5,18
20170701|2017-03-13 00:00,13,455.25,455.25,455.25,455.25,5
20170701|2017-03-13 00:30,13,455.25,455.25,455,455,11
20170701|2017-03-13 01:00,13,455.25,455.75,455.25,455.75,29
20170701|2017-03-13 01:30,13,455.75,455.75,455.5,455.5,17
20170701|2017-03-13 02:00,13,455.75,455.75,455.75,455.75,2
20170701|2017-03-13 02:30,13,455.5,455.5,455,455,209
20170701|2017-03-13 03:00,13,454.75,455,451.75,452.75,268
20170701|2017-03-13 03:30,13,452.75,453.75,452.5,453.25,24
20170701|2017-03-13 04:00,13,453.25,453.5,453.25,453.25,29
20170701|2017-03-13 04:30,13,452.75,454.5,452.75,454.5,27
20170701|2017-03-13 05:00,13,454,454.5,453,453,78
20170701|2017-03-13 05:30,13,453.25,453.5,452.75,453,258
20170701|2017-03-13 06:00,13,453.25,453.5,453,453,132
20170701|2017-03-13 06:30,13,453,453.25,452.75,452.75,34
20170701|2017-03-13 07:00,13,452.5,452.5,452,452.5,56
20170701|2017-03-13 07:30,13,452.25,452.75,452.25,452.75,41
20170701|2017-03-13 08:30,13,453.25,453.5,449.25,450.5,1700
20170701|2017-03-13 09:00,13,450.25,450.25,447.25,447.75,1739
20170701|2017-03-13 09:30,13,447.75,449.25,447,448,1659
20170701|2017-03-13 10:00,13,447.75,448,446.5,447.5,791
20170701|2017-03-13 10:30,13,447.5,448,447.25,448,763
20170701|2017-03-13 11:00,13,448.25,448.5,447.25,447.5,516
20170701|2017-03-13 11:30,13,447.75,448,447,447,465
20170701|2017-03-13 12:00,13,447,447.25,446.25,446.75,396
20170701|2017-03-13 12:30,13,446.75,446.75,445.75,446,695
20170701|2017-03-13 13:00,13,446,446.75,445.5,445.75,2004
20170701|2017-03-13 19:00,14,447,447.5,446,446,107
20170701|2017-03-13 19:30,14,446.25,446.5,446.25,446.5,74
20170701|2017-03-13 20:00,14,447,447,446.75,446.75,138
20170701|2017-03-13 20:30,14,446.75,447.25,446.5,447,124
20170701|2017-03-13 21:00,14,446.75,447,446.75,447,30
20170701|2017-03-13 21:30,14,447,447,447,447,15
20170701|2017-03-13 22:00,14,447,447,447,447,19
20170701|2017-03-13 22:30,14,447,447,446.75,447,41
20170701|2017-03-13 23:00,14,447.25,447.5,447,447.25,47
20170701|2017-03-13 23:30,14,447.25,447.25,447.25,447.25,13
20170701|2017-03-14 00:00,14,447.25,447.25,447.25,447.25,11
20170701|2017-03-14 01:00,14,447,447,447,447,11
20170701|2017-03-14 01:30,14,447,447,447,447,1
20170701|2017-03-14 02:00,14,446.75,446.75,446.75,446.75,25
20170701|2017-03-14 02:30,14,446.5,446.75,446.25,446.25,6
20170701|2017-03-14 03:00,14,446.25,446.5,446.25,446.25,126
20170701|2017-03-14 03:30,14,446,446.25,445.75,446.25,76
20170701|2017-03-14 04:00,14,446.5,446.75,446.25,446.5,80
20170701|2017-03-14 04:30,14,446.25,447.25,446,446.75,101
20170701|2017-03-14 05:00,14,446.25,446.5,445.75,445.75,117
20170701|2017-03-14 06:00,14,446,446,445,445.5,68
20170701|2017-03-14 06:30,14,445.75,445.75,445,445.25,37
20170701|2017-03-14 07:00,14,445.25,445.25,444,444.75,149
20170701|2017-03-14 07:30,14,444.75,445,444.25,444.75,100
20170701|2017-03-14 08:30,14,445.5,446.75,443.5,445,2629
20170701|2017-03-14 09:00,14,445,449,445,447.5,2227
20170701|2017-03-14 09:30,14,447.75,447.75,446.25,447.75,881
20170701|2017-03-14 10:00,14,448,448.25,446,446,1554
20170701|2017-03-14 10:30,14,446,446.5,444.75,446,1243
20170701|2017-03-14 11:00,14,446,446.5,445,446.25,542
20170701|2017-03-14 11:30,14,446.5,446.5,444.25,444.5,471
20170701|2017-03-14 12:00,14,444.5,445.25,444,444.75,463
20170701|2017-03-14 12:30,14,444.75,445.5,444.25,445.25,323
20170701|2017-03-14 13:00,14,445.25,448,444.75,445,1192
20170701|2017-03-14 19:00,15,446,446.25,445.75,446,120
20170701|2017-03-14 19:30,15,446.25,446.25,446,446,127
20170701|2017-03-14 20:00,15,446.25,446.75,446,446.5,141
20170701|2017-03-14 20:30,15,446.25,446.5,446,446.5,123
20170701|2017-03-14 21:00,15,446.25,446.5,446.25,446.5,55
20170701|2017-03-14 21:30,15,446.25,447.25,446.25,447,67
20170701|2017-03-14 22:00,15,446.75,447.25,446.75,447.25,2
20170701|2017-03-14 22:30,15,447.25,447.25,447.25,447.25,1
20170701|2017-03-14 23:30,15,446.75,446.75,446.75,446.75,1
20170701|2017-03-15 00:30,15,446.75,447.75,446.75,447.75,17
20170701|2017-03-15 01:00,15,447.75,448.25,447.75,448.25,58
20170701|2017-03-15 01:30,15,448.5,448.5,448.25,448.25,17
20170701|2017-03-15 02:00,15,448.25,449,448.25,448.5,89
20170701|2017-03-15 02:30,15,448.75,450.25,448.75,449.75,259
20170701|2017-03-15 03:00,15,449.75,449.75,448.5,448.5,47
20170701|2017-03-15 03:30,15,449.5,450,449.5,449.75,15
20170701|2017-03-15 04:00,15,450.5,451,450,451,83
20170701|2017-03-15 04:30,15,451.25,451.5,451,451.5,187
20170701|2017-03-15 05:00,15,451,451.25,450.5,450.75,279
20170701|2017-03-15 05:30,15,451,452,450.75,451.75,139
20170701|2017-03-15 06:00,15,451.75,452.25,451,451.5,153
20170701|2017-03-15 06:30,15,451.25,451.25,450.5,451,70
20170701|2017-03-15 07:00,15,451,451.25,450.5,451.25,249
20170701|2017-03-15 07:30,15,451,451.25,450.75,450.75,51
20170701|2017-03-15 08:30,15,449.75,450.5,448,450.25,1454
20170701|2017-03-15 09:00,15,450,450.5,448.25,450,961
20170701|2017-03-15 09:30,15,450,450,447.75,448,786
20170701|2017-03-15 10:00,15,447.75,450.75,447.75,450.5,497
20170701|2017-03-15 10:30,15,450.5,450.5,449,449.25,252
20170701|2017-03-15 11:00,15,448.75,449.75,448.5,449,379
20170701|2017-03-15 11:30,15,449,449.25,448.25,448.5,412
20170701|2017-03-15 12:00,15,448.5,449.5,448,449.5,766
20170701|2017-03-15 12:30,15,449.75,450,448.5,450,371
20170701|2017-03-15 13:00,15,449.75,451,449.25,450.75,1001
20170701|2017-03-15 19:00,16,450.5,451,450.25,450.5,309
20170701|2017-03-15 19:30,16,451,451.5,450.5,451.5,72
20170701|2017-03-15 20:00,16,451.75,451.75,451.5,451.5,6
20170701|2017-03-15 20:30,16,452,452.25,452,452,64
20170701|2017-03-15 21:00,16,451.75,452,451.75,452,46
20170701|2017-03-15 21:30,16,451.75,452,451.75,451.75,40
20170701|2017-03-15 22:00,16,452,452,451.75,451.75,18
20170701|2017-03-15 22:30,16,451.75,453,451.75,453,72
20170701|2017-03-15 23:00,16,453,453.25,453,453.25,4
20170701|2017-03-16 00:00,16,453,453,452.75,453,63
20170701|2017-03-16 00:30,16,452.5,453,452.5,453,21
20170701|2017-03-16 01:00,16,453,453.75,453,453.5,36
20170701|2017-03-16 01:30,16,453.75,455,453.75,454.5,137
20170701|2017-03-16 02:00,16,454.75,455,454.25,454.25,125
20170701|2017-03-16 02:30,16,454.25,454.25,453.25,453.25,26
20170701|2017-03-16 03:00,16,453.25,453.5,453.25,453.5,6
20170701|2017-03-16 03:30,16,453.25,454.5,453.25,454.5,18
20170701|2017-03-16 04:00,16,454.75,454.75,454,454,23
20170701|2017-03-16 04:30,16,453.75,453.75,453.25,453.75,12
20170701|2017-03-16 05:00,16,453.75,453.75,452.75,452.75,122
20170701|2017-03-16 05:30,16,453,453,452.5,453,84
20170701|2017-03-16 06:00,16,452.5,452.5,452,452.5,29
20170701|2017-03-16 06:30,16,452,453.5,452,453.5,142
20170701|2017-03-16 07:00,16,453,453.5,453,453.5,30
20170701|2017-03-16 07:30,16,453.25,453.25,452.25,452.5,43
20170701|2017-03-16 08:30,16,451.75,452.5,450,452,1083
20170701|2017-03-16 09:00,16,451.75,452.25,449.5,451,783
20170701|2017-03-16 09:30,16,451,453.25,449.75,452.5,628
20170701|2017-03-16 10:00,16,452.75,452.75,450.75,451.25,563
20170701|2017-03-16 10:30,16,451.25,451.5,450.75,451.5,377
20170701|2017-03-16 11:00,16,451.5,451.75,449.75,450,953
20170701|2017-03-16 11:30,16,450.25,451.75,449.75,451.5,603
20170701|2017-03-16 12:00,16,451.5,452.75,451.25,452.75,368
20170701|2017-03-16 12:30,16,452.5,452.75,451.25,452,781
20170701|2017-03-16 13:00,16,452,452.5,450.5,450.5,947
20170701|2017-03-16 19:00,17,449.5,451.5,449.5,451.5,209
20170701|2017-03-16 19:30,17,451.5,451.5,450,450.5,15
20170701|2017-03-16 20:30,17,450.75,450.75,450.75,450.75,4
20170701|2017-03-16 21:00,17,450.75,450.75,450.25,450.25,27
20170701|2017-03-16 21:30,17,450.5,450.75,450.5,450.75,19
20170701|2017-03-16 22:00,17,450.5,451,450.5,450.75,46
20170701|2017-03-16 22:30,17,450.5,450.5,450.5,450.5,10
20170701|2017-03-16 23:00,17,450.5,450.5,450.5,450.5,1
20170701|2017-03-16 23:30,17,450.5,450.5,450.5,450.5,85
20170701|2017-03-17 00:00,17,450.75,450.75,450.75,450.75,30
20170701|2017-03-17 00:30,17,450.5,450.5,450.5,450.5,10
20170701|2017-03-17 01:00,17,450.5,450.75,450.5,450.75,4
20170701|2017-03-17 01:30,17,450.5,450.5,450.5,450.5,2
20170701|2017-03-17 02:00,17,451,451.25,450.75,451,40
20170701|2017-03-17 02:30,17,450.75,450.75,450.25,450.25,59
20170701|2017-03-17 03:00,17,450.5,451.25,450.5,451.25,7
20170701|2017-03-17 03:30,17,451.5,451.75,451.25,451.5,44
20170701|2017-03-17 04:00,17,451.5,451.75,451.25,451.25,37
20170701|2017-03-17 04:30,17,451.5,451.5,451.25,451.25,3
20170701|2017-03-17 05:00,17,451,451.25,450.75,450.75,57
20170701|2017-03-17 05:30,17,451,451.5,451,451,15
20170701|2017-03-17 06:00,17,451.5,451.5,450.75,450.75,17
20170701|2017-03-17 06:30,17,451,451,450.75,450.75,12
20170701|2017-03-17 07:00,17,450.75,450.75,450.5,450.75,58
20170701|2017-03-17 07:30,17,450.75,451.25,450.75,451,29
20170701|2017-03-17 08:30,17,451.5,451.5,448,449.5,998
20170701|2017-03-17 09:00,17,449.25,452.75,449.25,452,583
20170701|2017-03-17 09:30,17,452,452.5,451,451.5,368
20170701|2017-03-17 10:00,17,451.75,452,450.25,451,490
20170701|2017-03-17 10:30,17,451,451,449.75,450.25,471
20170701|2017-03-17 11:00,17,450.25,451.25,450.25,450.5,428
20170701|2017-03-17 11:30,17,450.25,450.5,450,450.5,142
20170701|2017-03-17 12:00,17,450.5,451.5,450.5,450.75,380
20170701|2017-03-17 12:30,17,450.75,451.75,450.25,451.75,317
20170701|2017-03-17 13:00,17,452,452,450.75,451.5,678
20170701|2017-03-19 19:00,20,454,456.5,454,455.75,411
20170701|2017-03-19 19:30,20,456.25,456.5,455.75,456.25,186
20170701|2017-03-19 20:00,20,456.25,456.25,455.25,455.5,62
20170701|2017-03-19 20:30,20,455.5,456,455.5,456,35
20170701|2017-03-19 21:00,20,456,456.25,455.75,455.75,111
20170701|2017-03-19 21:30,20,456,456,455.75,456,24
20170701|2017-03-19 22:00,20,456,456.5,456,456,63
20170701|2017-03-19 22:30,20,456,456,456,456,17
20170701|2017-03-19 23:00,20,456,456,456,456,3
20170701|2017-03-19 23:30,20,456,456,456,456,13
20170701|2017-03-20 00:00,20,456.25,456.25,456.25,456.25,3
20170701|2017-03-20 00:30,20,456,456,456,456,4
20170701|2017-03-20 01:00,20,456,456,456,456,64
20170701|2017-03-20 01:30,20,456,456,456,456,2
20170701|2017-03-20 02:00,20,455.75,456,455.75,456,133
20170701|2017-03-20 02:30,20,456,457,456,457,49
20170701|2017-03-20 03:00,20,457,457.25,455.5,455.75,111
20170701|2017-03-20 03:30,20,455.75,455.75,455.75,455.75,1
20170701|2017-03-20 04:00,20,455.5,455.75,455.25,455.5,40
20170701|2017-03-20 04:30,20,455.5,455.75,455.5,455.75,25
20170701|2017-03-20 05:00,20,455.25,455.25,455.25,455.25,28
20170701|2017-03-20 05:30,20,455,455,454.25,454.5,156
20170701|2017-03-20 06:00,20,454.25,454.25,453.75,453.75,16
20170701|2017-03-20 06:30,20,454,454,453.5,453.75,35
20170701|2017-03-20 07:00,20,453.5,453.75,452.25,453.75,136
20170701|2017-03-20 07:30,20,453.5,454,453.5,454,14
20170701|2017-03-20 08:30,20,453.25,453.75,449.5,450,2279
20170701|2017-03-20 09:00,20,450.25,451.25,449,451,675
20170701|2017-03-20 09:30,20,451,451,447.5,448.5,1194
20170701|2017-03-20 10:00,20,448.5,448.75,445.5,445.75,1224
20170701|2017-03-20 10:30,20,445.75,447.5,445.25,446.75,628
20170701|2017-03-20 11:00,20,446.75,447,446,447,334
20170701|2017-03-20 11:30,20,446.75,446.75,444.5,445.25,736
20170701|2017-03-20 12:00,20,445.5,445.5,444,445.25,423
20170701|2017-03-20 12:30,20,445.25,446.25,444.25,444.5,666
20170701|2017-03-20 13:00,20,444.5,446.25,444.25,445,952
20170701|2017-03-20 19:00,21,445.5,445.5,445,445.25,29
20170701|2017-03-20 19:30,21,445.25,445.25,444.75,445.25,84
20170701|2017-03-20 20:00,21,445.25,445.25,444.5,444.75,35
20170701|2017-03-20 20:30,21,444.25,444.25,443.75,444.25,42
20170701|2017-03-20 21:00,21,443.75,443.75,443.25,443.5,67
20170701|2017-03-20 21:30,21,443.5,443.75,443.5,443.75,90
20170701|2017-03-20 22:00,21,443.75,444.5,443.5,444.5,63
20170701|2017-03-20 22:30,21,444.25,444.25,444.25,444.25,1
20170701|2017-03-20 23:00,21,444,444,444,444,4
20170701|2017-03-20 23:30,21,444,444,444,444,1
20170701|2017-03-21 00:00,21,444,444,443.75,444,21
20170701|2017-03-21 00:30,21,444,444,443.75,444,28
20170701|2017-03-21 01:00,21,444,444,443.75,443.75,23
20170701|2017-03-21 01:30,21,444,444.5,444,444.25,45
20170701|2017-03-21 02:00,21,444.5,444.5,444.25,444.25,18
20170701|2017-03-21 02:30,21,444.25,444.25,444.25,444.25,4
20170701|2017-03-21 03:00,21,444.25,444.25,444,444,59
20170701|2017-03-21 03:30,21,443.75,443.75,443.25,443.25,103
20170701|2017-03-21 04:00,21,443,443.5,443,443.5,45
20170701|2017-03-21 04:30,21,444,444.75,443.5,444.5,155
20170701|2017-03-21 05:00,21,444.25,444.5,444.25,444.5,15
20170701|2017-03-21 05:30,21,444.25,444.25,444,444,9
20170701|2017-03-21 06:00,21,443.75,444,443.5,443.5,36
20170701|2017-03-21 06:30,21,443.75,444.25,443.75,444.25,31
20170701|2017-03-21 07:00,21,444,444.75,444,444.5,94
20170701|2017-03-21 07:30,21,444.25,444.25,442.75,443.25,211
20170701|2017-03-21 08:30,21,443,443,439.75,441.5,3484
20170701|2017-03-21 09:00,21,441.25,442.25,441,442,1033
20170701|2017-03-21 09:30,21,442,442,440.25,441.25,1164
20170701|2017-03-21 10:00,21,441.25,441.25,438.5,439.75,1986
20170701|2017-03-21 10:30,21,439.75,441.5,439,441.5,1171
20170701|2017-03-21 11:00,21,441,444.75,441,444,881
20170701|2017-03-21 11:30,21,444,444,442.25,443.5,582
20170701|2017-03-21 12:00,21,443.5,444,442.25,443.5,451
20170701|2017-03-21 12:30,21,443.75,443.75,441.5,442,533
20170701|2017-03-21 13:00,21,442.25,442.5,440.75,441.5,1242
20170701|2017-03-21 19:00,22,442.5,442.75,440.25,440.75,251
20170701|2017-03-21 19:30,22,440.75,441.25,440.25,440.25,19
20170701|2017-03-21 20:00,22,440.25,440.75,440,440.25,26
20170701|2017-03-21 20:30,22,440.25,440.75,440.25,440.5,28
20170701|2017-03-21 21:00,22,440.25,440.5,440.25,440.5,9
20170701|2017-03-21 22:00,22,440.75,440.75,440.5,440.5,13
20170701|2017-03-21 22:30,22,440.5,440.5,440.5,440.5,1
20170701|2017-03-21 23:30,22,440.5,440.5,440.5,440.5,8
20170701|2017-03-22 00:00,22,440.5,440.5,440.25,440.25,41
20170701|2017-03-22 00:30,22,440.25,440.25,440,440,10
20170701|2017-03-22 01:00,22,440,440.25,440,440.25,4
20170701|2017-03-22 01:30,22,440.25,440.25,440.25,440.25,102
20170701|2017-03-22 02:00,22,440,440.25,439.75,440.25,46
20170701|2017-03-22 02:30,22,440.25,440.25,440,440,59
20170701|2017-03-22 03:00,22,440,440,439.25,439.25,73
20170701|2017-03-22 03:30,22,439.25,439.5,439.25,439.5,13
20170701|2017-03-22 04:00,22,439.25,440.5,439,440.5,52
20170701|2017-03-22 04:30,22,440.5,440.75,440.25,440.5,65
20170701|2017-03-22 05:00,22,440.75,441.25,440.25,440.5,179
20170701|2017-03-22 05:30,22,440.25,440.25,440,440,77
20170701|2017-03-22 06:00,22,440.25,440.75,440,440.25,155
20170701|2017-03-22 06:30,22,440,440,439.25,439.5,41
20170701|2017-03-22 07:00,22,439.5,439.75,438.5,438.75,161
20170701|2017-03-22 07:30,22,438.75,439.25,438.75,439,311
20170701|2017-03-22 08:30,22,439,440.75,438,439.25,1637
20170701|2017-03-22 09:00,22,439.5,441.75,439,441.25,817
20170701|2017-03-22 09:30,22,441.25,441.75,439.75,440.75,1143
20170701|2017-03-22 10:00,22,440.75,441,439.5,440.25,634
20170701|2017-03-22 10:30,22,440.25,441.75,440,441,757
20170701|2017-03-22 11:00,22,441,441,440,440.5,275
20170701|2017-03-22 11:30,22,440.25,440.25,437.75,438.75,1210
20170701|2017-03-22 12:00,22,438.75,439.75,438.5,438.75,999
20170701|2017-03-22 12:30,22,439,439.5,438.5,438.5,373
20170701|2017-03-22 13:00,22,438.5,439.75,436.25,436.25,2122
20170701|2017-03-22 19:00,23,436.5,437.25,436.5,437.25,191
20170701|2017-03-22 19:30,23,437.5,437.5,437.25,437.25,24
20170701|2017-03-22 20:00,23,437.25,437.5,437.25,437.5,86
20170701|2017-03-22 20:30,23,437.5,438.25,437.5,438,181
20170701|2017-03-22 21:00,23,437.75,438,437.5,438,30
20170701|2017-03-22 21:30,23,438,438,436.75,437.25,67
20170701|2017-03-22 22:00,23,437.75,437.75,437.25,437.25,14
20170701|2017-03-22 22:30,23,437.5,438,437.5,438,87
20170701|2017-03-22 23:00,23,438,438,437.5,438,10
20170701|2017-03-22 23:30,23,437.5,437.5,437.5,437.5,27
20170701|2017-03-23 00:00,23,437.75,438,437.75,438,38
20170701|2017-03-23 00:30,23,438.25,438.25,438.25,438.25,26
20170701|2017-03-23 01:00,23,438.5,438.5,438.25,438.25,58
20170701|2017-03-23 01:30,23,438,438.25,438,438,22
20170701|2017-03-23 02:00,23,438.25,438.5,437.75,438,193
20170701|2017-03-23 02:30,23,437.75,438,437.75,437.75,102
20170701|2017-03-23 03:00,23,438,438,437.5,437.75,90
20170701|2017-03-23 03:30,23,437.5,437.5,437.25,437.25,10
20170701|2017-03-23 04:00,23,437.25,438.5,437.25,438.25,353
20170701|2017-03-23 04:30,23,438.5,438.5,438,438.25,117
20170701|2017-03-23 05:00,23,438.25,438.75,437.75,437.75,232
20170701|2017-03-23 05:30,23,438,438,437.75,438,37
20170701|2017-03-23 06:00,23,437.75,438,437.5,437.5,60
20170701|2017-03-23 06:30,23,437.75,437.75,437.75,437.75,3
20170701|2017-03-23 07:00,23,437.75,438.25,437.75,438.25,68
20170701|2017-03-23 07:30,23,438,438.5,437.75,438.25,292
20170701|2017-03-23 08:30,23,437.75,438.25,436.25,436.25,1570
20170701|2017-03-23 09:00,23,436,439.75,435.25,439.25,1648
20170701|2017-03-23 09:30,23,439.25,439.25,436.75,437.75,771
20170701|2017-03-23 10:00,23,437.75,438.5,436.75,438.25,1109
20170701|2017-03-23 10:30,23,438.25,438.25,436.5,437,815
20170701|2017-03-23 11:00,23,436.75,437.75,436.5,436.5,442
20170701|2017-03-23 11:30,23,436.5,437,435.75,437,494
20170701|2017-03-23 12:00,23,437,437,436,436.5,187
20170701|2017-03-23 12:30,23,436.5,436.75,435.5,436,807
20170701|2017-03-23 13:00,23,436,436.25,435.5,435.5,1003
20170701|2017-03-23 19:00,24,435.75,437,435.75,436.25,188
20170701|2017-03-23 19:30,24,436.5,436.75,436.25,436.75,13
20170701|2017-03-23 20:00,24,436.75,436.75,436.25,436.5,48
20170701|2017-03-23 20:30,24,436.25,436.25,436.25,436.25,17
20170701|2017-03-23 21:00,24,436,436.5,436,436,101
20170701|2017-03-23 22:00,24,436.25,436.25,436.25,436.25,4
20170701|2017-03-23 22:30,24,436,436.5,436,436.5,28
20170701|2017-03-23 23:00,24,436.5,437.25,436.5,437.25,40
20170701|2017-03-23 23:30,24,437.25,438,437.25,438,48
20170701|2017-03-24 00:00,24,438,438.25,437.5,437.75,84
20170701|2017-03-24 00:30,24,438,438,437.75,438,51
20170701|2017-03-24 01:00,24,438,438.25,437.75,437.75,102
20170701|2017-03-24 01:30,24,437.75,438.25,437.25,437.25,21
20170701|2017-03-24 02:00,24,437.5,437.75,437.5,437.5,45
20170701|2017-03-24 02:30,24,437.75,437.75,437.5,437.5,58
20170701|2017-03-24 03:00,24,437.5,437.5,436.75,437,68
20170701|2017-03-24 03:30,24,437.25,437.75,437.25,437.5,25
20170701|2017-03-24 04:30,24,437.5,438,437.5,438,168
20170701|2017-03-24 05:00,24,438.25,438.75,437.5,438.25,337
20170701|2017-03-24 05:30,24,438.25,438.25,438,438,85
20170701|2017-03-24 06:00,24,438,438,437.5,437.5,116
20170701|2017-03-24 06:30,24,437.75,438.25,437.75,438.25,40
20170701|2017-03-24 07:00,24,438.25,438.5,438,438.5,51
20170701|2017-03-24 07:30,24,438.75,438.75,438.25,438.25,35
20170701|2017-03-24 08:30,24,438.5,440.75,437.25,440,2493
20170701|2017-03-24 09:00,24,440,440,438.5,438.5,417
20170701|2017-03-24 09:30,24,438.5,439,437.5,439,589
20170701|2017-03-24 10:00,24,438.75,439,437,438.75,488
20170701|2017-03-24 10:30,24,439,439.5,438.75,439.25,315
20170701|2017-03-24 11:00,24,439.5,439.5,438,438.75,349
20170701|2017-03-24 11:30,24,439,439,437.75,438.25,322
20170701|2017-03-24 12:00,24,438.25,438.25,437.75,438,353
20170701|2017-03-24 12:30,24,438.25,439.5,438,439.5,680
20170701|2017-03-24 13:00,24,439.5,440,438.25,440,1169
20170701|2017-03-26 19:00,27,440.5,440.5,438.5,439.25,266
20170701|2017-03-26 19:30,27,439,439,439,439,16
20170701|2017-03-26 20:00,27,439,439,438.25,438.5,22
20170701|2017-03-26 20:30,27,438.25,438.25,437.5,438,43
20170701|2017-03-26 21:00,27,438.25,438.25,437,437,194
20170701|2017-03-26 21:30,27,437.25,437.75,437.25,437.75,29
20170701|2017-03-26 22:00,27,438,438,437.75,437.75,72
20170701|2017-03-26 22:30,27,437.75,437.75,437.5,437.75,31
20170701|2017-03-26 23:00,27,437.75,437.75,437.5,437.75,16
20170701|2017-03-26 23:30,27,438,438,437.75,437.75,9
20170701|2017-03-27 00:00,27,437.75,437.75,437.5,437.5,50
20170701|2017-03-27 00:30,27,437.5,437.5,437.25,437.25,5
20170701|2017-03-27 01:00,27,437.5,437.75,437.5,437.5,91
20170701|2017-03-27 01:30,27,437.5,437.5,437.25,437.5,56
20170701|2017-03-27 02:00,27,437.75,438.25,437.75,438.25,85
20170701|2017-03-27 02:30,27,438.5,438.5,438.25,438.5,12
20170701|2017-03-27 03:00,27,438.5,438.5,438.25,438.25,4
20170701|2017-03-27 03:30,27,438.25,438.5,438,438.25,13
20170701|2017-03-27 04:00,27,438,438,437.75,437.75,6
20170701|2017-03-27 04:30,27,438,438,437.5,437.75,9
20170701|2017-03-27 05:00,27,437.5,437.5,437.25,437.25,29
20170701|2017-03-27 05:30,27,437.25,437.25,437.25,437.25,19
20170701|2017-03-27 06:00,27,437.25,437.25,436.75,436.75,76
20170701|2017-03-27 06:30,27,436.75,437.25,436.75,436.75,37
20170701|2017-03-27 07:00,27,437,437.25,436.75,437,113
20170701|2017-03-27 07:30,27,437.25,437.5,437.25,437.5,38
20170701|2017-03-27 08:30,27,438,438.5,434.75,435.25,2014
20170701|2017-03-27 09:00,27,435,436,434,435,1580
20170701|2017-03-27 09:30,27,434.75,435.25,434,434.5,764
20170701|2017-03-27 10:00,27,434.5,434.5,433.25,433.5,1220
20170701|2017-03-27 10:30,27,433.25,433.75,433,433.25,881
20170701|2017-03-27 11:00,27,433.25,434.25,432.75,433.5,632
20170701|2017-03-27 11:30,27,433.75,433.75,433.25,433.5,365
20170701|2017-03-27 12:00,27,433.25,434.5,433.25,434.25,216
20170701|2017-03-27 12:30,27,434.5,434.75,434,434.75,501
20170701|2017-03-27 13:00,27,434.75,435.75,433.5,433.75,1459
20170701|2017-03-27 19:00,28,434.75,435,433.5,434.25,112
20170701|2017-03-27 19:30,28,434.5,435,434.25,435,150
20170701|2017-03-27 20:00,28,435.25,435.25,435,435.25,37
20170701|2017-03-27 20:30,28,435.25,435.5,435.25,435.5,20
20170701|2017-03-27 21:00,28,435,435,434.75,435,28
20170701|2017-03-27 21:30,28,435,435,434.75,434.75,7
20170701|2017-03-27 22:00,28,434.75,435,434.75,434.75,20
20170701|2017-03-27 22:30,28,435,435,435,435,4
20170701|2017-03-27 23:00,28,435,435,435,435,2
20170701|2017-03-28 00:30,28,435.25,435.25,435,435,15
20170701|2017-03-28 01:00,28,435,435,435,435,2
20170701|2017-03-28 01:30,28,435,435,434.5,434.75,58
20170701|2017-03-28 02:00,28,434.75,434.75,434,434.75,241
20170701|2017-03-28 02:30,28,435,435,434.5,434.5,7
20170701|2017-03-28 03:00,28,434.25,434.25,433.75,433.75,61
20170701|2017-03-28 03:30,28,433.75,433.75,433.5,433.75,18
20170701|2017-03-28 04:00,28,434,434.5,433.75,433.75,100
20170701|2017-03-28 04:30,28,434,435,434,435,15
20170701|2017-03-28 05:00,28,435,435.25,435,435.25,3
20170701|2017-03-28 05:30,28,435.5,435.5,435,435.5,36
20170701|2017-03-28 06:00,28,435.5,435.75,435.5,435.75,134
20170701|2017-03-28 06:30,28,435.75,436.25,435.75,436,41
20170701|2017-03-28 07:00,28,436.25,437,436.25,437,147
20170701|2017-03-28 07:30,28,437,437.5,436.5,437.25,82
20170701|2017-03-28 08:30,28,437.75,439.25,436.75,438,1446
20170701|2017-03-28 09:00,28,438,438.75,436.75,436.75,1014
20170701|2017-03-28 09:30,28,436.75,438.5,436,438.5,1066
20170701|2017-03-28 10:00,28,438.75,439,436.75,437,717
20170701|2017-03-28 10:30,28,437,437.25,436.5,437,519
20170701|2017-03-28 11:00,28,437,437.75,436.25,437.5,542
20170701|2017-03-28 11:30,28,437.5,438,437.25,437.25,323
20170701|2017-03-28 12:00,28,437.5,437.75,437,437.25,245
20170701|2017-03-28 12:30,28,437.25,437.75,437,437.5,338
20170701|2017-03-28 13:00,28,437.5,438,437,437.5,577
20170701|2017-03-28 19:00,29,436.75,437.5,436.75,437.5,307
20170701|2017-03-28 19:30,29,437.75,437.75,437.5,437.5,15
20170701|2017-03-28 20:00,29,437.5,437.5,437.5,437.5,24
20170701|2017-03-28 20:30,29,437.5,437.5,437.5,437.5,42
20170701|2017-03-28 21:00,29,437.75,438.25,437.75,438.25,136
20170701|2017-03-28 21:30,29,438.25,438.25,437.75,437.75,37
20170701|2017-03-28 22:00,29,438,438,437.75,437.75,15
20170701|2017-03-28 22:30,29,438,438,437.75,437.75,27
20170701|2017-03-28 23:00,29,438,438,438,438,10
20170701|2017-03-28 23:30,29,438.25,438.25,438.25,438.25,1
20170701|2017-03-29 00:00,29,438,438,438,438,2
20170701|2017-03-29 00:30,29,438,438,438,438,29
20170701|2017-03-29 01:00,29,438,438.25,438,438.25,19
20170701|2017-03-29 01:30,29,438.25,438.5,438.25,438.5,33
20170701|2017-03-29 02:00,29,438.5,438.75,438.5,438.5,26
20170701|2017-03-29 02:30,29,438.25,438.75,438,438.5,76
20170701|2017-03-29 03:00,29,438.75,438.75,438.5,438.75,21
20170701|2017-03-29 03:30,29,438.25,438.5,438,438,26
20170701|2017-03-29 04:00,29,438.25,438.25,437.75,438,40
20170701|2017-03-29 04:30,29,437.75,437.75,437.75,437.75,12
20170701|2017-03-29 05:00,29,438.25,439.75,438.25,439.5,129
20170701|2017-03-29 05:30,29,439.75,440.5,439.75,440.25,87
20170701|2017-03-29 06:00,29,440.5,440.75,440.5,440.5,55
20170701|2017-03-29 06:30,29,440.5,440.5,440,440,42
20170701|2017-03-29 07:00,29,440,440.25,439.5,439.75,93
20170701|2017-03-29 07:30,29,439.75,439.75,439.25,439.5,41
20170701|2017-03-29 08:30,29,439.75,440.25,437.75,439,1466
20170701|2017-03-29 09:00,29,438.75,439.25,436.75,437,960
20170701|2017-03-29 09:30,29,437,438,436,437.75,847
20170701|2017-03-29 10:00,29,437.75,437.75,436.5,437.25,540
20170701|2017-03-29 10:30,29,437.25,438.25,436.75,437,609
20170701|2017-03-29 11:00,29,436.75,437.75,436.25,436.25,535
20170701|2017-03-29 11:30,29,436.5,437,436,437,376
20170701|2017-03-29 12:00,29,437,437.75,436.25,437.5,406
20170701|2017-03-29 12:30,29,437.75,438.75,437.5,437.75,647
20170701|2017-03-29 13:00,29,437.5,439,437.25,438,1147
20170701|2017-03-29 19:00,30,437.5,438.5,437.5,438.25,177
20170701|2017-03-29 19:30,30,438.25,439,438.25,438.5,14
20170701|2017-03-29 20:00,30,438.5,438.5,438.25,438.25,13
20170701|2017-03-29 20:30,30,437.5,438,437.5,437.5,14
20170701|2017-03-29 21:00,30,437.75,438.25,437.5,437.5,12
20170701|2017-03-29 21:30,30,437.5,437.5,437.25,437.25,2
20170701|2017-03-29 22:00,30,437.5,437.75,437.5,437.5,21
20170701|2017-03-29 22:30,30,437.5,437.5,437.5,437.5,18
20170701|2017-03-29 23:00,30,437.5,437.5,437.5,437.5,8
20170701|2017-03-29 23:30,30,437.75,437.75,437.75,437.75,4
20170701|2017-03-30 00:00,30,437.5,437.5,437.5,437.5,3
20170701|2017-03-30 00:30,30,437.75,438,437.75,438,15
20170701|2017-03-30 01:00,30,437.75,437.75,437.75,437.75,6
20170701|2017-03-30 01:30,30,437.75,438,437.75,438,20
20170701|2017-03-30 02:00,30,437.75,438,437.75,437.75,8
20170701|2017-03-30 02:30,30,438,438,437.5,437.5,18
20170701|2017-03-30 03:00,30,437.5,437.75,437.5,437.5,10
20170701|2017-03-30 03:30,30,437.75,437.75,436.25,436.25,135
20170701|2017-03-30 04:00,30,436.25,436.5,436.25,436.5,24
20170701|2017-03-30 04:30,30,436.5,437,436.25,437,28
20170701|2017-03-30 05:00,30,437,437.25,437,437.25,20
20170701|2017-03-30 05:30,30,437.25,437.25,437,437,10
20170701|2017-03-30 06:00,30,437,437.75,437,437.5,33
20170701|2017-03-30 06:30,30,437.5,438,437.5,437.75,55
20170701|2017-03-30 07:00,30,437.75,438,437.75,438,15
20170701|2017-03-30 07:30,30,438.25,438.5,437.5,437.5,82
20170701|2017-03-30 08:30,30,438.5,438.5,434.75,435.5,1094
20170701|2017-03-30 09:00,30,435.75,435.75,434.25,434.25,622
20170701|2017-03-30 09:30,30,434.5,436.25,434.25,436.25,1047
20170701|2017-03-30 10:00,30,436.25,436.75,435.25,435.25,593
20170701|2017-03-30 10:30,30,435.25,435.5,434.5,434.75,1064
20170701|2017-03-30 11:00,30,434.75,435.25,434.5,434.75,188
20170701|2017-03-30 11:30,30,434.5,434.5,433.5,434,835
20170701|2017-03-30 12:00,30,433.75,433.75,432.5,433.5,598
20170701|2017-03-30 12:30,30,433.5,434,433,434,323
20170701|2017-03-30 13:00,30,434,434.5,432.5,432.75,1880
20170701|2017-03-30 19:00,31,434.25,436,434.25,435.25,122
20170701|2017-03-30 19:30,31,435,435.75,435,435.5,69
20170701|2017-03-30 20:00,31,435.5,435.5,435,435.5,28
20170701|2017-03-30 20:30,31,435.5,435.75,435.5,435.5,18
20170701|2017-03-30 21:00,31,435.5,435.5,434.75,434.75,24
20170701|2017-03-30 21:30,31,434.75,434.75,434.75,434.75,23
20170701|2017-03-30 22:00,31,434.75,434.75,434.75,434.75,30
20170701|2017-03-30 22:30,31,434.75,434.75,434.75,434.75,1
20170701|2017-03-30 23:30,31,434.75,434.75,434.25,434.25,14
20170701|2017-03-31 00:00,31,434.25,434.25,434.25,434.25,2
20170701|2017-03-31 00:30,31,434.5,434.75,434.5,434.5,13
20170701|2017-03-31 01:00,31,434.5,434.75,434.25,434.5,26
20170701|2017-03-31 01:30,31,434.25,434.25,433.5,433.75,87
20170701|2017-03-31 02:00,31,433.75,434,433.5,434,51
20170701|2017-03-31 02:30,31,434,434,433.75,434,39
20170701|2017-03-31 03:00,31,434,434.5,433.5,434.5,72
20170701|2017-03-31 03:30,31,434.5,435.25,434.5,434.5,52
20170701|2017-03-31 04:00,31,434.5,434.75,434.25,434.75,35
20170701|2017-03-31 04:30,31,435,435,434.5,434.75,59
20170701|2017-03-31 05:00,31,434.75,435,434.5,434.75,61
20170701|2017-03-31 05:30,31,435,435,434.5,435,26
20170701|2017-03-31 06:00,31,435,435,434.75,434.75,33
20170701|2017-03-31 06:30,31,434.75,435,434.75,435,36
20170701|2017-03-31 07:00,31,435,435.25,434.75,434.75,76
20170701|2017-03-31 07:30,31,434.75,435.25,434.75,435.25,47
20170701|2017-03-31 08:30,31,435.25,437.25,434,435.75,1115
20170701|2017-03-31 09:00,31,435.5,436.5,435,435,786
20170701|2017-03-31 09:30,31,435.5,436,434.5,434.75,412
20170701|2017-03-31 10:00,31,435,435.25,434.75,435.25,796
20170701|2017-03-31 10:30,31,435.25,437,434.5,436.5,1334
20170701|2017-03-31 11:00,31,436.75,444.75,429.5,441.75,6383
20170701|2017-03-31 11:30,31,441.5,443.25,440,440.75,1938
20170701|2017-03-31 12:00,31,440.75,441,438,439,1466
20170701|2017-03-31 12:30,31,439,439.75,438.25,438.75,414
20170701|2017-03-31 13:00,31,438.75,439.75,436.25,439.25,3145
20170701|2017-04-02 19:00,3,442.25,443.25,441.5,442.75,413
20170701|2017-04-02 19:30,3,442.75,443.75,442.75,443.25,215
20170701|2017-04-02 20:00,3,443.25,443.5,442.75,443.25,54
20170701|2017-04-02 20:30,3,443,443.5,442.75,443.5,6
20170701|2017-04-02 21:00,3,443.25,443.25,443.25,443.25,12
20170701|2017-04-02 21:30,3,443.25,443.5,443.25,443.5,6
20170701|2017-04-02 22:00,3,443.5,443.5,443.25,443.25,61
20170701|2017-04-02 22:30,3,443.25,443.25,443.25,443.25,1
20170701|2017-04-02 23:00,3,443.25,443.25,443,443,20
20170701|2017-04-02 23:30,3,443,443,442.75,442.75,69
20170701|2017-04-03 00:00,3,442.75,443,442.5,442.5,12
20170701|2017-04-03 00:30,3,442.75,443.25,442.75,443,32
20170701|2017-04-03 01:00,3,443,443,443,443,6
20170701|2017-04-03 01:30,3,443,443,442.75,443,6
20170701|2017-04-03 02:00,3,443,443.5,443,443.25,142
20170701|2017-04-03 02:30,3,443.25,443.25,442.75,442.75,112
20170701|2017-04-03 03:00,3,442.5,443,442,442.25,272
20170701|2017-04-03 03:30,3,442.25,442.5,442,442.5,38
20170701|2017-04-03 04:00,3,442,442.75,442,442.5,27
20170701|2017-04-03 04:30,3,442.75,442.75,442.75,442.75,27
20170701|2017-04-03 05:00,3,442.75,442.75,442.75,442.75,2
20170701|2017-04-03 05:30,3,442.75,443,442.75,442.75,21
20170701|2017-04-03 06:00,3,442.75,443.25,442.75,443,172
20170701|2017-04-03 06:30,3,442.75,443.5,442.75,443.25,164
20170701|2017-04-03 07:00,3,443,443,442.75,443,72
20170701|2017-04-03 07:30,3,443,443.5,442.5,442.75,125
20170701|2017-04-03 08:30,3,442.25,445.75,441.75,443.5,3190
20170701|2017-04-03 09:00,3,444,445.75,443.5,444.5,1734
20170701|2017-04-03 09:30,3,444.75,446,443.75,444.5,1586
20170701|2017-04-03 10:00,3,444.5,445.75,443.25,444.75,1060
20170701|2017-04-03 10:30,3,444.75,446,444.25,445.5,1331
20170701|2017-04-03 11:00,3,445.25,445.25,443.75,444,1016
20170701|2017-04-03 11:30,3,444.25,444.75,444,444.5,841
20170701|2017-04-03 12:00,3,444.25,444.5,443,443.5,536
20170701|2017-04-03 12:30,3,443.25,444.75,443.25,443.5,672
20170701|2017-04-03 13:00,3,443.75,444.25,439.5,440.5,1937
20170701|2017-04-03 19:00,4,438.25,439.25,438.25,438.5,306
20170701|2017-04-03 19:30,4,438.75,439,438.5,438.75,28
20170701|2017-04-03 20:00,4,438.75,439,438.5,439,29
20170701|2017-04-03 20:30,4,439,441,439,441,247
20170701|2017-04-03 21:00,4,441,441.25,440.25,441.25,109
20170701|2017-04-03 21:30,4,440.75,440.75,440.75,440.75,9
20170701|2017-04-03 22:00,4,440.75,441,440.75,440.75,18
20170701|2017-04-03 22:30,4,441,441.25,441,441.25,17
20170701|2017-04-03 23:00,4,441.25,441.25,440.5,440.75,25
20170701|2017-04-03 23:30,4,440.25,440.25,440.25,440.25,11
20170701|2017-04-04 00:00,4,440.5,440.5,440.5,440.5,1
20170701|2017-04-04 00:30,4,440.5,440.5,440.25,440.25,17
20170701|2017-04-04 01:00,4,440.75,440.75,440.75,440.75,16
20170701|2017-04-04 01:30,4,441,441,440.25,440.5,84
20170701|2017-04-04 02:00,4,440.5,440.75,440.5,440.75,80
20170701|2017-04-04 02:30,4,440.5,441,440.5,441,11
20170701|2017-04-04 03:00,4,440.5,441.25,440.5,441.25,9
20170701|2017-04-04 03:30,4,441,441.25,441,441.25,7
20170701|2017-04-04 04:00,4,441,441.75,441,441.75,112
20170701|2017-04-04 04:30,4,441.75,442,441.25,441.25,19
20170701|2017-04-04 05:00,4,441.5,441.5,441,441.25,41
20170701|2017-04-04 05:30,4,441.25,441.5,441,441.25,54
20170701|2017-04-04 06:00,4,441.25,441.5,441,441.5,70
20170701|2017-04-04 06:30,4,441.75,442.25,441.75,442.25,9
20170701|2017-04-04 07:00,4,442.5,442.5,442,442.25,68
20170701|2017-04-04 07:30,4,442,442.25,442,442.25,39
20170701|2017-04-04 08:30,4,442,444.25,440.75,440.75,1723
20170701|2017-04-04 09:00,4,440.75,442,439.75,442,1187
20170701|2017-04-04 09:30,4,442,442.5,440.75,442.25,753
20170701|2017-04-04 10:00,4,442.25,442.5,439.75,440.5,1111
20170701|2017-04-04 10:30,4,440.75,441.25,439.5,441,1020
20170701|2017-04-04 11:00,4,441,441.25,440.25,440.75,574
20170701|2017-04-04 11:30,4,440.75,441,439.75,440.5,544
20170701|2017-04-04 12:00,4,440.5,440.5,440,440.25,234
20170701|2017-04-04 12:30,4,440.25,441.75,440,441.75,280
20170701|2017-04-04 13:00,4,441.25,441.25,439.75,440.5,985
20170701|2017-04-04 19:00,5,440.25,440.75,439.75,440.75,69
20170701|2017-04-04 19:30,5,440.75,441,440.75,441,14
20170701|2017-04-04 20:00,5,441.25,441.5,441,441.5,64
20170701|2017-04-04 20:30,5,441.5,441.75,441.5,441.75,9
20170701|2017-04-04 21:00,5,441.5,441.75,441.5,441.75,17
20170701|2017-04-04 21:30,5,441.75,441.75,441.75,441.75,3
20170701|2017-04-04 22:00,5,441.75,441.75,441.25,441.25,27
20170701|2017-04-04 22:30,5,441,441,441,441,17
20170701|2017-04-04 23:00,5,441,441,440.75,440.75,10
20170701|2017-04-04 23:30,5,441,441,441,441,4
20170701|2017-04-05 00:00,5,441,441.25,441,441.25,2
20170701|2017-04-05 00:30,5,441.25,441.75,441.25,441.75,21
20170701|2017-04-05 01:00,5,441.75,441.75,441.75,441.75,5
20170701|2017-04-05 01:30,5,441.75,442.75,441.5,442,262
20170701|2017-04-05 02:00,5,442,442.25,441.5,441.75,90
20170701|2017-04-05 02:30,5,441.75,442.75,441.5,442.5,52
20170701|2017-04-05 03:00,5,442.75,443,442.5,442.75,88
20170701|2017-04-05 03:30,5,443,443,442.25,442.5,143
20170701|2017-04-05 04:00,5,442.25,442.25,441.75,441.75,45
20170701|2017-04-05 04:30,5,442,442.5,441.75,442.25,47
20170701|2017-04-05 05:00,5,442,442.25,441.75,442.25,14
20170701|2017-04-05 05:30,5,442.25,442.75,442.25,442.5,108
20170701|2017-04-05 06:00,5,442.5,442.5,442,442,40
20170701|2017-04-05 06:30,5,442,442.5,441.75,442.5,48
20170701|2017-04-05 07:00,5,442.75,442.75,442,442,9
20170701|2017-04-05 07:30,5,442.25,442.25,442.25,442.25,11
20170701|2017-04-05 08:30,5,442,443.25,440.5,440.75,1175
20170701|2017-04-05 09:00,5,441.25,441.25,439.5,440,1316
20170701|2017-04-05 09:30,5,439.75,440.5,438.75,440.5,1647
20170701|2017-04-05 10:00,5,440.5,441.75,439.75,441.75,779
20170701|2017-04-05 10:30,5,441.75,442.75,440.75,441.25,537
20170701|2017-04-05 11:00,5,441,441.75,440.75,441.25,498
20170701|2017-04-05 11:30,5,441,442.25,441,442,663
20170701|2017-04-05 12:00,5,442,442.25,441.25,441.5,298
20170701|2017-04-05 12:30,5,441.5,442.25,441,442.25,514
20170701|2017-04-05 13:00,5,442.25,443.25,441.5,441.75,1708
20170701|2017-04-05 19:00,6,442,442.25,441.5,442,46
20170701|2017-04-05 19:30,6,442.25,442.75,442.25,442.5,54
20170701|2017-04-05 20:00,6,442.75,443,442.25,442.5,36
20170701|2017-04-05 20:30,6,442.5,442.5,442.25,442.5,45
20170701|2017-04-05 21:00,6,442.25,442.5,442.25,442.5,73
20170701|2017-04-05 21:30,6,442.5,442.75,442.5,442.5,26
20170701|2017-04-05 22:00,6,442.5,442.5,442,442,46
20170701|2017-04-05 22:30,6,441.75,442,441.75,442,9
20170701|2017-04-05 23:00,6,442.25,442.25,442,442.25,12
20170701|2017-04-06 00:00,6,442,442,441.75,441.75,6
20170701|2017-04-06 00:30,6,442,442,441.75,442,7
20170701|2017-04-06 01:00,6,442,442.25,441.75,441.75,20
20170701|2017-04-06 01:30,6,441.5,442.25,441.5,442,15
20170701|2017-04-06 02:00,6,442,442,440.75,441.5,83
20170701|2017-04-06 02:30,6,441.5,442,441.5,441.75,80
20170701|2017-04-06 03:00,6,441.75,441.75,441.25,441.5,19
20170701|2017-04-06 03:30,6,441.5,442.25,441.5,442,105
20170701|2017-04-06 04:00,6,442,442.5,442,442,28
20170701|2017-04-06 04:30,6,442,442.5,441.75,442.25,63
20170701|2017-04-06 05:00,6,442.25,442.25,441.75,441.75,53
20170701|2017-04-06 05:30,6,441.75,442,441.75,442,118
20170701|2017-04-06 06:00,6,442,442.75,442,442.75,162
20170701|2017-04-06 06:30,6,442.25,442.5,442,442.25,62
20170701|2017-04-06 07:00,6,442,443,442,442.75,199
20170701|2017-04-06 07:30,6,442.5,442.75,442,442.5,59
20170701|2017-04-06 08:30,6,443,443,439.25,439.75,2344
20170701|2017-04-06 09:00,6,440,440,438,439,1043
20170701|2017-04-06 09:30,6,439.25,439.25,438,438.75,758
20170701|2017-04-06 10:00,6,438.5,438.75,436.75,437.5,821
20170701|2017-04-06 10:30,6,437.75,438,435.25,435.5,2168
20170701|2017-04-06 11:00,6,435.5,436.25,435.25,435.5,1539
20170701|2017-04-06 11:30,6,435.5,435.5,434.5,435.25,554
20170701|2017-04-06 12:00,6,435.25,436.25,435,435.75,797
20170701|2017-04-06 12:30,6,435.75,436,434.75,435.75,475
20170701|2017-04-06 13:00,6,436,436.5,435,435.25,1867
20170701|2017-04-06 19:00,7,435.75,436.75,435.25,436.5,170
20170701|2017-04-06 19:30,7,436.5,436.5,436.25,436.25,41
20170701|2017-04-06 20:00,7,436.25,436.5,436.25,436.25,10
20170701|2017-04-06 20:30,7,436.5,436.5,436.25,436.25,28
20170701|2017-04-06 21:00,7,436,436,436,436,2
20170701|2017-04-06 21:30,7,436,436,435.5,435.5,67
20170701|2017-04-06 22:00,7,435.75,436.25,435.75,436.25,54
20170701|2017-04-06 22:30,7,436.25,436.25,436.25,436.25,4
20170701|2017-04-06 23:00,7,436.5,436.5,436.25,436.25,2
20170701|2017-04-06 23:30,7,436.25,436.25,436.25,436.25,1
20170701|2017-04-07 00:00,7,436.5,436.5,436.25,436.25,5
20170701|2017-04-07 00:30,7,436.25,436.25,435.75,435.75,70
20170701|2017-04-07 01:00,7,435.5,436,435.5,435.75,18
20170701|2017-04-07 01:30,7,435.75,436.25,435.75,436,16
20170701|2017-04-07 02:00,7,436,436,435.75,435.75,18
20170701|2017-04-07 02:30,7,436,436,435.25,435.5,25
20170701|2017-04-07 03:00,7,435.5,435.75,435.25,435.25,73
20170701|2017-04-07 03:30,7,435,435.25,435,435.25,12
20170701|2017-04-07 04:00,7,435.25,435.25,435.25,435.25,1
20170701|2017-04-07 04:30,7,435.5,435.75,435.5,435.75,2
20170701|2017-04-07 05:00,7,435.5,435.75,435.5,435.75,18
20170701|2017-04-07 05:30,7,435.5,436,435.5,435.75,63
20170701|2017-04-07 06:00,7,436,436,435.75,436,26
20170701|2017-04-07 06:30,7,436,436.25,435.75,436,62
20170701|2017-04-07 07:00,7,435.75,436.25,435.75,436,95
20170701|2017-04-07 07:30,7,436,436,435.75,436,21
20170701|2017-04-07 08:30,7,436,436,433,434,1712
20170701|2017-04-07 09:00,7,434,434.75,432.5,432.75,1382
20170701|2017-04-07 09:30,7,432.5,436.5,432,436.5,1974
20170701|2017-04-07 10:00,7,436.5,437.25,434.75,435,1296
20170701|2017-04-07 10:30,7,435.25,436,435.25,435.5,418
20170701|2017-04-07 11:00,7,435.5,437,435.5,435.75,507
20170701|2017-04-07 11:30,7,436,436.5,435,435.25,591
20170701|2017-04-07 12:00,7,435.5,436,434.75,435.75,685
20170701|2017-04-07 12:30,7,436,436.5,436,436.25,470
20170701|2017-04-07 13:00,7,436,437.25,435,437,1586
20170701|2017-04-09 19:00,10,436.25,438.5,435,437.25,333
20170701|2017-04-09 19:30,10,437,437,436.5,436.75,23
20170701|2017-04-09 20:00,10,436.5,436.5,435.75,436.5,25
20170701|2017-04-09 20:30,10,436.5,436.75,436,436,61
20170701|2017-04-09 21:00,10,436.5,436.5,436.25,436.5,9
20170701|2017-04-09 21:30,10,436.25,436.25,435.75,435.75,15
20170701|2017-04-09 22:00,10,436,436.25,435.75,435.75,4
20170701|2017-04-09 22:30,10,436.25,436.25,436,436,11
20170701|2017-04-09 23:00,10,436,436.5,436,436.25,32
20170701|2017-04-09 23:30,10,436.25,436.25,436.25,436.25,3
20170701|2017-04-10 00:00,10,436.25,436.5,436.25,436.25,6
20170701|2017-04-10 00:30,10,436.25,437.25,436.25,437,28
20170701|2017-04-10 01:00,10,436.75,436.75,436.5,436.5,26
20170701|2017-04-10 01:30,10,436.75,436.75,436,436,141
20170701|2017-04-10 02:00,10,436,436.25,435.75,436,28
20170701|2017-04-10 02:30,10,436,436,435.75,435.75,6
20170701|2017-04-10 03:00,10,436,436.25,435.75,435.75,51
20170701|2017-04-10 03:30,10,435.75,436,435.5,436,6
20170701|2017-04-10 04:00,10,436,436.5,435.5,435.75,230
20170701|2017-04-10 04:30,10,436,436.25,435.5,435.75,57
20170701|2017-04-10 05:00,10,435.5,435.5,435.25,435.25,15
20170701|2017-04-10 05:30,10,435.25,435.75,434.75,434.75,38
20170701|2017-04-10 06:00,10,435,435.75,434.75,435.75,15
20170701|2017-04-10 06:30,10,435.75,436.75,435.75,436.5,192
20170701|2017-04-10 07:00,10,436.5,437.25,436.5,437.25,58
20170701|2017-04-10 07:30,10,437,437.25,437,437.25,12
20170701|2017-04-10 08:30,10,437.75,437.75,435.5,437,1431
20170701|2017-04-10 09:00,10,436.75,439.25,435.75,439,1679
20170701|2017-04-10 09:30,10,439,439.5,437.25,437.75,954
20170701|2017-04-10 10:00,10,437.75,438.75,437.75,438.25,771
20170701|2017-04-10 10:30,10,438.5,439.25,437.5,439.25,666
20170701|2017-04-10 11:00,10,439.5,440,438.5,439.5,749
20170701|2017-04-10 11:30,10,439.25,439.75,438.25,438.75,398
20170701|2017-04-10 12:00,10,438.75,439.75,438.5,439.5,549
20170701|2017-04-10 12:30,10,439.75,440.75,439.5,440,472
20170701|2017-04-10 13:00,10,440,441.75,439.5,441.25,1966
20170701|2017-04-10 19:00,11,441,442,440.75,442,219
20170701|2017-04-10 19:30,11,442,442.5,442,442.25,84
20170701|2017-04-10 20:00,11,442.5,442.75,442.25,442.5,78
20170701|2017-04-10 20:30,11,442.5,442.5,442.25,442.25,14
20170701|2017-04-10 21:00,11,442.25,442.5,442.25,442.5,65
20170701|2017-04-10 21:30,11,442.25,442.75,442.25,442.75,41
20170701|2017-04-10 22:00,11,443,443,442.75,442.75,24
20170701|2017-04-10 22:30,11,442.75,442.75,442.5,442.5,13
20170701|2017-04-10 23:00,11,442.75,443,442.75,443,7
20170701|2017-04-10 23:30,11,442.75,442.75,442.5,442.5,28
20170701|2017-04-11 00:00,11,442.5,442.75,442.25,442.25,54
20170701|2017-04-11 00:30,11,442.25,442.25,441.75,441.75,40
20170701|2017-04-11 01:00,11,441.75,442.75,441.75,442,141
20170701|2017-04-11 01:30,11,441.75,442,441.75,442,8
20170701|2017-04-11 02:00,11,442.5,442.5,441.75,442.25,32
20170701|2017-04-11 02:30,11,442,442,441.5,442,139
20170701|2017-04-11 03:00,11,442.25,442.25,441.75,441.75,10
20170701|2017-04-11 03:30,11,441.75,441.75,441,441,91
20170701|2017-04-11 04:00,11,441.25,441.5,441.25,441.25,125
20170701|2017-04-11 04:30,11,441.25,441.25,440.75,441,14
20170701|2017-04-11 05:00,11,441.25,441.25,441,441.25,22
20170701|2017-04-11 05:30,11,441.25,441.25,440.5,441.25,63
20170701|2017-04-11 06:00,11,441,441.25,440.75,441,39
20170701|2017-04-11 06:30,11,441,441.25,440.75,441,111
20170701|2017-04-11 07:00,11,441,441,440.5,440.5,51
20170701|2017-04-11 07:30,11,440.5,440.75,440.25,440.5,98
20170701|2017-04-11 08:30,11,441.5,444,440,442.75,2262
20170701|2017-04-11 09:00,11,443,443.5,441,441,1589
20170701|2017-04-11 09:30,11,441.25,442.5,441,442.25,899
20170701|2017-04-11 10:00,11,442.25,442.5,441.75,442.5,609
20170701|2017-04-11 10:30,11,442.5,442.5,441.5,441.5,1055
20170701|2017-04-11 11:00,11,441.75,441.75,436.75,440.25,3325
20170701|2017-04-11 11:30,11,440.25,441.5,439.25,440,1081
20170701|2017-04-11 12:00,11,440,444.5,440,444.25,2688
20170701|2017-04-11 12:30,11,444.5,445.75,444.25,445.25,2719
20170701|2017-04-11 13:00,11,445.5,448.5,445.25,446.75,5929
20170701|2017-04-11 19:00,12,447.5,447.5,446.5,446.75,288
20170701|2017-04-11 19:30,12,447,447.5,446.5,446.5,86
20170701|2017-04-11 20:00,12,446.75,448,446.75,447.25,178
20170701|2017-04-11 20:30,12,447.25,447.5,447.25,447.25,33
20170701|2017-04-11 21:00,12,447.25,447.25,447,447.25,79
20170701|2017-04-11 21:30,12,447.25,447.75,447.25,447.75,57
20170701|2017-04-11 22:00,12,447.5,447.5,447.25,447.25,40
20170701|2017-04-11 22:30,12,447.25,447.25,447,447,22
20170701|2017-04-11 23:00,12,446.75,446.75,446.75,446.75,23
20170701|2017-04-11 23:30,12,446.5,447,446.5,447,30
20170701|2017-04-12 00:00,12,447,447,446.75,446.75,4
20170701|2017-04-12 00:30,12,447,447,447,447,1
20170701|2017-04-12 01:00,12,446.75,447,446.75,447,25
20170701|2017-04-12 01:30,12,447.25,447.25,446.75,447,25
20170701|2017-04-12 02:00,12,447,447.5,447,447.5,99
20170701|2017-04-12 02:30,12,447.5,447.75,447.25,447.75,191
20170701|2017-04-12 03:00,12,447.75,448.75,447.75,448.75,201
20170701|2017-04-12 03:30,12,448.75,448.75,448,448.25,231
20170701|2017-04-12 04:00,12,448.5,449,448.5,448.5,301
20170701|2017-04-12 04:30,12,448.5,448.75,447.75,448,161
20170701|2017-04-12 05:00,12,448,448,446.75,447.25,260
20170701|2017-04-12 05:30,12,447.5,447.75,447.5,447.5,17
20170701|2017-04-12 06:00,12,447.5,447.75,447.25,447.25,28
20170701|2017-04-12 06:30,12,447.25,447.5,447,447,9
20170701|2017-04-12 07:00,12,447,447.5,446.75,446.75,171
20170701|2017-04-12 07:30,12,446.75,446.75,446.25,446.5,98
20170701|2017-04-12 08:30,12,446.5,447.75,445.5,446,2300
20170701|2017-04-12 09:00,12,446,447.75,446,447.5,922
20170701|2017-04-12 09:30,12,447.5,448.25,446.75,448,1042
20170701|2017-04-12 10:00,12,448,448.25,446,446.5,1490
20170701|2017-04-12 10:30,12,446.75,447.75,446.5,446.75,777
20170701|2017-04-12 11:00,12,446.75,447.75,446.75,447.25,902
20170701|2017-04-12 11:30,12,447.25,448.75,447.25,447.75,914
20170701|2017-04-12 12:00,12,447.75,449.25,447.75,448,714
20170701|2017-04-12 12:30,12,448.25,449.5,447.75,448,1487
20170701|2017-04-12 13:00,12,447.75,448,444.75,445.75,3522
20170701|2017-04-12 19:00,13,445.75,446.75,445,446.5,279
20170701|2017-04-12 19:30,13,446.5,446.5,446,446.25,30
20170701|2017-04-12 20:00,13,446.25,447.75,446.25,447,283
20170701|2017-04-12 20:30,13,447,447.25,447,447,52
20170701|2017-04-12 21:00,13,446.75,447,446.75,446.75,14
20170701|2017-04-12 21:30,13,446.75,447,446.5,446.75,73
20170701|2017-04-12 22:00,13,446.75,446.75,446.75,446.75,2
20170701|2017-04-12 22:30,13,446.75,447.25,446.75,447,43
20170701|2017-04-12 23:00,13,447.25,448,447.25,447.75,33
20170701|2017-04-12 23:30,13,447.75,447.75,447.75,447.75,1
20170701|2017-04-13 00:00,13,447.5,447.5,447.5,447.5,8
20170701|2017-04-13 00:30,13,447.75,447.75,447.5,447.5,38
20170701|2017-04-13 01:00,13,447.5,447.75,447.25,447.75,55
20170701|2017-04-13 01:30,13,447.5,447.5,447.5,447.5,15
20170701|2017-04-13 02:00,13,447.75,448.5,447.75,448.5,116
20170701|2017-04-13 02:30,13,448.5,448.75,448,448,114
20170701|2017-04-13 03:00,13,447.75,448.25,447,447,244
20170701|2017-04-13 03:30,13,446.75,448.25,446.75,448.25,104
20170701|2017-04-13 04:00,13,448,448.5,447.75,448,84
20170701|2017-04-13 04:30,13,448,448,448,448,32
20170701|2017-04-13 05:00,13,448,448,447.75,448,30
20170701|2017-04-13 05:30,13,448,448.25,447.75,448.25,115
20170701|2017-04-13 06:00,13,448.25,448.5,447.75,447.75,116
20170701|2017-04-13 06:30,13,447.5,447.5,447.5,447.5,23
20170701|2017-04-13 07:00,13,447.5,447.75,447.25,447.25,38
20170701|2017-04-13 07:30,13,447.25,447.25,446.75,447,127
20170701|2017-04-13 08:30,13,447.75,448.75,446,446.25,3377
20170701|2017-04-13 09:00,13,446.25,447.25,442.25,444,4912
20170701|2017-04-13 09:30,13,444,444.75,443.25,444.5,1683
20170701|2017-04-13 10:00,13,444.25,447.25,444.25,447,1768
20170701|2017-04-13 10:30,13,447,447,444.25,444.5,838
20170701|2017-04-13 11:00,13,444.25,445.25,444,444.5,740
20170701|2017-04-13 11:30,13,444.5,444.75,443.75,444,643
20170701|2017-04-13 12:00,13,444,444,442.75,442.75,1772
20170701|2017-04-13 12:30,13,443,444.25,442.75,443.5,653
20170701|2017-04-13 13:00,13,443.5,444.25,442.25,442.75,2315
20170701|2017-04-16 19:00,17,443,443.75,442.5,443.5,445
20170701|2017-04-16 19:30,17,443.5,443.5,443,443,60
20170701|2017-04-16 20:00,17,443.25,443.5,443,443.25,119
20170701|2017-04-16 20:30,17,443.25,443.25,442.75,443.25,102
20170701|2017-04-16 21:00,17,443.25,443.5,443.25,443.5,23
20170701|2017-04-16 21:30,17,443.25,443.5,443.25,443.25,47
20170701|2017-04-16 22:00,17,443,443.5,443,443.5,24
20170701|2017-04-16 22:30,17,443.25,443.5,443.25,443.5,36
20170701|2017-04-16 23:00,17,443.75,444,443.75,443.75,14
20170701|2017-04-16 23:30,17,443.75,443.75,443.5,443.75,9
20170701|2017-04-17 00:00,17,443.5,443.5,443.5,443.5,2
20170701|2017-04-17 00:30,17,443.5,443.75,443.5,443.75,5
20170701|2017-04-17 01:00,17,443.5,443.75,443.5,443.75,24
20170701|2017-04-17 01:30,17,443.75,443.75,443.5,443.5,4
20170701|2017-04-17 02:00,17,443.5,444.75,443.25,444.5,282
20170701|2017-04-17 02:30,17,444.5,444.5,444.25,444.25,20
20170701|2017-04-17 03:00,17,444.25,444.25,444,444,23
20170701|2017-04-17 03:30,17,443.75,443.75,443.25,443.25,16
20170701|2017-04-17 04:00,17,443.25,443.75,443.25,443.5,34
20170701|2017-04-17 04:30,17,443.5,443.75,443.5,443.75,16
20170701|2017-04-17 05:00,17,443.75,443.75,443.5,443.5,24
20170701|2017-04-17 05:30,17,443.25,443.5,442.75,443,61
20170701|2017-04-17 06:00,17,442.75,442.75,442.5,442.5,70
20170701|2017-04-17 06:30,17,442.75,442.75,442.25,442.25,90
20170701|2017-04-17 07:00,17,442.25,442.25,441.75,442,174
20170701|2017-04-17 07:30,17,442,442.25,441.75,441.75,47
20170701|2017-04-17 08:30,17,442.25,443,439.25,441,5158
20170701|2017-04-17 09:00,17,441,441.25,440,440.5,1103
20170701|2017-04-17 09:30,17,440.25,441,436.75,437,3932
20170701|2017-04-17 10:00,17,436.75,437.25,435,436.5,3975
20170701|2017-04-17 10:30,17,436.25,436.75,435.5,436.5,1513
20170701|2017-04-17 11:00,17,436.75,437,435,435.5,1436
20170701|2017-04-17 11:30,17,435.5,435.5,433.75,434.75,2247
20170701|2017-04-17 12:00,17,434.75,436.25,434.5,436,1086
20170701|2017-04-17 12:30,17,435.75,436.25,435.25,435.25,924
20170701|2017-04-17 13:00,17,435.25,436.5,435.25,435.5,2299
20170701|2017-04-17 19:00,18,436.25,437,436,436.5,393
20170701|2017-04-17 19:30,18,436.25,436.75,436.25,436.75,52
20170701|2017-04-17 20:00,18,436.5,436.5,436.25,436.5,87
20170701|2017-04-17 20:30,18,436.5,436.75,436.5,436.5,62
20170701|2017-04-17 21:00,18,436.25,436.5,436.25,436.5,35
20170701|2017-04-17 21:30,18,436.5,436.75,436.25,436.25,140
20170701|2017-04-17 22:00,18,436.5,436.5,436.5,436.5,9
20170701|2017-04-17 22:30,18,436.5,436.5,436.25,436.5,14
20170701|2017-04-17 23:00,18,436.25,436.25,436,436,56
20170701|2017-04-17 23:30,18,436,436,436,436,5
20170701|2017-04-18 00:00,18,436.25,436.5,436,436.25,57
20170701|2017-04-18 00:30,18,436.25,436.25,436,436.25,42
20170701|2017-04-18 01:00,18,436,436.5,436,436.5,19
20170701|2017-04-18 01:30,18,436.25,436.5,436,436,33
20170701|2017-04-18 02:00,18,436,436.25,436,436,65
20170701|2017-04-18 02:30,18,435.75,436.25,435.75,436.25,103
20170701|2017-04-18 03:00,18,436,436.5,435.75,436.5,150
20170701|2017-04-18 03:30,18,436.5,437,436.25,437,156
20170701|2017-04-18 04:00,18,436.75,437,436.75,437,87
20170701|2017-04-18 04:30,18,437.25,437.25,436.5,436.75,118
20170701|2017-04-18 05:00,18,437,437,436.5,436.75,70
20170701|2017-04-18 05:30,18,436.75,437,436.5,436.75,136
20170701|2017-04-18 06:00,18,437,437.25,436.75,437.25,50
20170701|2017-04-18 06:30,18,437.25,437.25,436.75,437,103
20170701|2017-04-18 07:00,18,437,437,436,436,404
20170701|2017-04-18 07:30,18,436,436.25,436,436.25,123
20170701|2017-04-18 08:30,18,437,437,434.5,435.75,3023
20170701|2017-04-18 09:00,18,435.75,436.75,434,434.25,1992
20170701|2017-04-18 09:30,18,434.25,437,434,436.75,1832
20170701|2017-04-18 10:00,18,436.5,437.75,435,435,2512
20170701|2017-04-18 10:30,18,435.25,435.75,434.5,435.5,1025
20170701|2017-04-18 11:00,18,435.5,436.25,434.25,434.75,882
20170701|2017-04-18 11:30,18,434.5,434.75,432.75,433.25,2560
20170701|2017-04-18 12:00,18,433.5,434.25,433.5,433.5,845
20170701|2017-04-18 12:30,18,433.5,435,433.5,434.5,1386
20170701|2017-04-18 13:00,18,434.5,437.25,434.5,436,3140
20170701|2017-04-18 19:00,19,436.25,436.5,435.75,436,204
20170701|2017-04-18 19:30,19,435.75,436,435.75,436,67
20170701|2017-04-18 20:00,19,436,436.25,435.75,436.25,73
20170701|2017-04-18 20:30,19,436.5,436.75,436.25,436.75,105
20170701|2017-04-18 21:00,19,437,437,436.5,436.5,27
20170701|2017-04-18 21:30,19,436.75,437,436.75,436.75,33
20170701|2017-04-18 22:00,19,436.75,437,436.5,436.75,64
20170701|2017-04-18 22:30,19,436.75,436.75,436.5,436.5,15
20170701|2017-04-18 23:00,19,436.75,436.75,436.5,436.5,10
20170701|2017-04-18 23:30,19,436.5,436.75,436.5,436.5,9
20170701|2017-04-19 00:00,19,436.75,436.75,436.75,436.75,1
20170701|2017-04-19 00:30,19,436.75,437,436.25,436.25,39
20170701|2017-04-19 01:00,19,436.25,436.75,436.25,436.5,45
20170701|2017-04-19 01:30,19,436.5,436.75,436.25,436.75,96
20170701|2017-04-19 02:00,19,437,437.25,436.25,436.5,175
20170701|2017-04-19 02:30,19,436.5,436.75,435.75,436.5,167
20170701|2017-04-19 03:00,19,436.25,436.5,436,436,83
20170701|2017-04-19 03:30,19,436.25,436.5,435.75,436.25,142
20170701|2017-04-19 04:00,19,436.25,436.5,436,436.25,209
20170701|2017-04-19 04:30,19,436.25,436.5,436.25,436.25,59
20170701|2017-04-19 05:00,19,436.25,436.75,436.25,436.75,82
20170701|2017-04-19 05:30,19,436.75,437.25,436.75,437.25,92
20170701|2017-04-19 06:00,19,437,437.25,436.75,437,147
20170701|2017-04-19 06:30,19,437.25,437.25,436.75,436.75,152
20170701|2017-04-19 07:00,19,436.75,437.25,436.75,437,335
20170701|2017-04-19 07:30,19,437,437,436.5,436.75,119
20170701|2017-04-19 08:30,19,437,440.5,436.75,439.5,5596
20170701|2017-04-19 09:00,19,439.5,439.75,438.5,439,1770
20170701|2017-04-19 09:30,19,439.5,440.5,438.5,438.5,1762
20170701|2017-04-19 10:00,19,438.5,438.5,437.25,437.25,1682
20170701|2017-04-19 10:30,19,437,437.5,436.5,437.25,1632
20170701|2017-04-19 11:00,19,437.25,438,436.5,437.75,1029
20170701|2017-04-19 11:30,19,438,438.25,436.5,436.75,1029
20170701|2017-04-19 12:00,19,436.75,437,435.25,435.75,1665
20170701|2017-04-19 12:30,19,435.5,435.75,434.25,434.25,1606
20170701|2017-04-19 13:00,19,434.5,435,432.75,434.25,4713
20170701|2017-04-19 19:00,20,433.75,434.5,433.25,434.25,783
20170701|2017-04-19 19:30,20,434.25,434.5,433.5,434,192
20170701|2017-04-19 20:00,20,434,434.75,433.75,434.25,132
20170701|2017-04-19 20:30,20,434.25,434.25,434,434,42
20170701|2017-04-19 21:00,20,434.25,434.5,433.75,434.5,135
20170701|2017-04-19 21:30,20,434.25,434.75,434,434.25,69
20170701|2017-04-19 22:00,20,434.25,434.25,434,434,30
20170701|2017-04-19 22:30,20,434.25,434.5,434.25,434.5,56
20170701|2017-04-19 23:00,20,434.5,434.5,434.25,434.25,83
20170701|2017-04-19 23:30,20,434.5,434.5,434.5,434.5,19
20170701|2017-04-20 00:00,20,434.5,434.5,434.5,434.5,1
20170701|2017-04-20 00:30,20,434.5,434.75,434.5,434.75,151
20170701|2017-04-20 01:00,20,434.75,434.75,434.5,434.5,66
20170701|2017-04-20 01:30,20,434.25,435,434.25,434.5,82
20170701|2017-04-20 02:00,20,434.75,436.25,434.75,435.75,371
20170701|2017-04-20 02:30,20,435.75,435.75,435.5,435.75,75
20170701|2017-04-20 03:00,20,435.5,436,435.25,435.25,213
20170701|2017-04-20 03:30,20,435.25,435.75,435.25,435.5,228
20170701|2017-04-20 04:00,20,435.5,435.75,435,435.25,201
20170701|2017-04-20 04:30,20,435,435.5,434.75,435.5,354
20170701|2017-04-20 05:00,20,435.5,437,435.5,436.75,447
20170701|2017-04-20 05:30,20,436.75,436.75,436.25,436.25,86
20170701|2017-04-20 06:00,20,436.25,436.5,435.25,435.5,179
20170701|2017-04-20 06:30,20,435.5,435.5,434.75,435.25,205
20170701|2017-04-20 07:00,20,435.25,436.25,435.25,435.5,177
20170701|2017-04-20 07:30,20,435.25,436.5,435.25,436,94
20170701|2017-04-20 08:30,20,436.75,437,434,434.25,4506
20170701|2017-04-20 09:00,20,434.25,434.5,430,430,6597
20170701|2017-04-20 09:30,20,430,430,426.75,427.25,14127
20170701|2017-04-20 10:00,20,427.25,429.5,426.25,427.75,5971
20170701|2017-04-20 10:30,20,427.75,428,426,426.25,3420
20170701|2017-04-20 11:00,20,426.25,427,425.25,426.75,4208
20170701|2017-04-20 11:30,20,426.75,426.75,425.25,425.75,3075
20170701|2017-04-20 12:00,20,425.5,425.75,424,424.25,4674
20170701|2017-04-20 12:30,20,424.25,424.5,422.5,423.25,6767
20170701|2017-04-20 13:00,20,423,423.5,421,421.25,7491
20170701|2017-04-20 19:00,21,421.25,421.5,420.75,421.25,1067
20170701|2017-04-20 19:30,21,421.25,421.75,421.25,421.75,489
20170701|2017-04-20 20:00,21,421.5,422,421.5,422,195
20170701|2017-04-20 20:30,21,422,422,420.75,421.5,268
20170701|2017-04-20 21:00,21,421.75,422.25,421.25,422,169
20170701|2017-04-20 21:30,21,422.25,422.25,421.25,421.5,235
20170701|2017-04-20 22:00,21,421.5,421.75,421,421.75,290
20170701|2017-04-20 22:30,21,421.75,422,421.25,421.5,231
20170701|2017-04-20 23:00,21,421.5,421.75,421.25,421.75,181
20170701|2017-04-20 23:30,21,421.75,422,421.75,421.75,82
20170701|2017-04-21 00:00,21,422,422.5,421.75,422.25,352
20170701|2017-04-21 00:30,21,422.5,422.75,422.5,422.5,111
20170701|2017-04-21 01:00,21,422.5,422.75,422,422.25,209
20170701|2017-04-21 01:30,21,422.25,422.5,421.75,421.75,171
20170701|2017-04-21 02:00,21,422,422,420.25,420.25,723
20170701|2017-04-21 02:30,21,420.25,421.5,420.25,421.25,669
20170701|2017-04-21 03:00,21,421.25,422.5,420.75,422.5,618
20170701|2017-04-21 03:30,21,422.25,422.5,421.25,421.5,273
20170701|2017-04-21 04:00,21,421.25,422.25,421.25,422,334
20170701|2017-04-21 04:30,21,422.25,422.25,421.75,422.25,198
20170701|2017-04-21 05:00,21,422,422.5,421.75,422.25,156
20170701|2017-04-21 05:30,21,422.25,422.5,421.75,422,406
20170701|2017-04-21 06:00,21,422,422,420.75,421,850
20170701|2017-04-21 06:30,21,421,421.5,420.75,421.25,554
20170701|2017-04-21 07:00,21,421.25,421.5,421,421,122
20170701|2017-04-21 07:30,21,421,421.25,418.75,419.5,2782
20170701|2017-04-21 08:30,21,420,421.75,418.5,420,10117
20170701|2017-04-21 09:00,21,420,420,417.5,418.25,5229
20170701|2017-04-21 09:30,21,418.25,418.5,416.25,418,5568
20170701|2017-04-21 10:00,21,418,419.5,417,419.5,4204
20170701|2017-04-21 10:30,21,419.5,420.5,418.25,419.75,3265
20170701|2017-04-21 11:00,21,419.75,420.5,419.25,419.75,3511
20170701|2017-04-21 11:30,21,420,420.25,419.25,419.25,1421
20170701|2017-04-21 12:00,21,419.25,421.5,419.25,421.25,1903
20170701|2017-04-21 12:30,21,421.25,423.75,420.25,423.5,3451
20170701|2017-04-21 13:00,21,423.75,424,420.5,421,6695
20170701|2017-04-23 19:00,24,422.25,424.5,422,424.5,2109
20170701|2017-04-23 19:30,24,424.5,424.75,423.25,423.5,575
20170701|2017-04-23 20:00,24,423.25,424.75,423.25,424.25,452
20170701|2017-04-23 20:30,24,424,424.25,423.75,424.25,109
20170701|2017-04-23 21:00,24,424.5,424.5,424.25,424.25,119
20170701|2017-04-23 21:30,24,424.25,424.25,423.75,424,145
20170701|2017-04-23 22:00,24,424,424.5,424,424.25,48
20170701|2017-04-23 22:30,24,424.25,424.25,423.5,423.75,169
20170701|2017-04-23 23:00,24,423.5,423.75,423.25,423.25,118
20170701|2017-04-23 23:30,24,423.5,423.75,423.5,423.5,55
20170701|2017-04-24 00:00,24,423.5,423.75,423.5,423.75,63
20170701|2017-04-24 00:30,24,423.75,424.25,423.5,423.75,142
20170701|2017-04-24 01:00,24,423.75,424,423.25,423.5,174
20170701|2017-04-24 01:30,24,423.5,424.5,423.5,424,228
20170701|2017-04-24 02:00,24,424,424.5,424,424,196
20170701|2017-04-24 02:30,24,424,424,423.5,423.5,199
20170701|2017-04-24 03:00,24,423.5,424,423.5,424,269
20170701|2017-04-24 03:30,24,423.75,424.25,423.75,424,293
20170701|2017-04-24 04:00,24,424.25,424.25,423.75,424.25,194
20170701|2017-04-24 04:30,24,424.25,424.25,423.75,424.25,270
20170701|2017-04-24 05:00,24,424.25,424.75,424.25,424.5,260
20170701|2017-04-24 05:30,24,424.5,424.75,424,424.5,194
20170701|2017-04-24 06:00,24,424.25,424.5,424.25,424.25,239
20170701|2017-04-24 06:30,24,424.25,424.75,424,424.25,279
20170701|2017-04-24 07:00,24,424.25,424.5,424.25,424.5,207
20170701|2017-04-24 07:30,24,424.25,424.75,423.75,424,460
20170701|2017-04-24 08:30,24,424.75,425,420.5,421,10320
20170701|2017-04-24 09:00,24,421.25,422.5,420,420.25,3838
20170701|2017-04-24 09:30,24,420.25,421.75,419.25,420.5,4094
20170701|2017-04-24 10:00,24,420.25,420.25,418.5,419.25,2757
20170701|2017-04-24 10:30,24,419,419.75,418,418.75,2700
20170701|2017-04-24 11:00,24,418.75,419.5,418.25,418.75,1213
20170701|2017-04-24 11:30,24,418.5,419.5,418,418.25,2468
20170701|2017-04-24 12:00,24,418.5,419,418.25,418.5,1708
20170701|2017-04-24 12:30,24,418.5,420,418.5,419,2240
20170701|2017-04-24 13:00,24,419,420,418.25,419.25,5717
20170701|2017-04-24 19:00,25,419.25,419.75,418.25,419,1628
20170701|2017-04-24 19:30,25,419,419,418.75,419,99
20170701|2017-04-24 20:00,25,419,419,418.25,418.25,282
20170701|2017-04-24 20:30,25,418.25,418.75,418.25,418.5,144
20170701|2017-04-24 21:00,25,418.75,418.75,417.75,418,379
20170701|2017-04-24 21:30,25,418,418.25,418,418,92
20170701|2017-04-24 22:00,25,418,418.5,418,418,147
20170701|2017-04-24 22:30,25,418,418.25,418,418,15
20170701|2017-04-24 23:00,25,418.25,418.25,418,418.25,19
20170701|2017-04-24 23:30,25,418.25,418.25,418,418.25,16
20170701|2017-04-25 00:00,25,418.25,418.25,418,418.25,24
20170701|2017-04-25 00:30,25,418,418.5,418,418,85
20170701|2017-04-25 01:00,25,418,418.25,417.75,418,143
20170701|2017-04-25 01:30,25,418,418.5,418,418,127
20170701|2017-04-25 02:00,25,418,418,417,417.25,457
20170701|2017-04-25 02:30,25,417,417.5,417,417,256
20170701|2017-04-25 03:00,25,417,417.75,416.75,417.5,232
20170701|2017-04-25 03:30,25,417.75,418,417.5,417.5,220
20170701|2017-04-25 04:00,25,417.75,417.75,417,417.25,209
20170701|2017-04-25 04:30,25,417,418.75,417,418.75,505
20170701|2017-04-25 05:00,25,418.5,419.25,417.75,417.75,701
20170701|2017-04-25 05:30,25,417.75,418,417.5,417.75,164
20170701|2017-04-25 06:00,25,417.75,418.5,417.75,418.5,381
20170701|2017-04-25 06:30,25,418.5,418.5,417.25,417.25,158
20170701|2017-04-25 07:00,25,417.25,417.75,416.5,416.75,731
20170701|2017-04-25 07:30,25,417,417.5,416.75,417.25,217
20170701|2017-04-25 08:30,25,416.75,417.75,416,417.5,6438
20170701|2017-04-25 09:00,25,417.5,422,417.5,419.75,10637
20170701|2017-04-25 09:30,25,419.75,422.25,419.5,421.25,6506
20170701|2017-04-25 10:00,25,421,423.75,420.75,423.5,5390
20170701|2017-04-25 10:30,25,423.5,424.5,422.25,423.75,5248
20170701|2017-04-25 11:00,25,424,425.5,423,424,5753
20170701|2017-04-25 11:30,25,424,425.75,423.75,425.25,3282
20170701|2017-04-25 12:00,25,425.25,426.5,424.75,425.75,3274
20170701|2017-04-25 12:30,25,426,429.25,425.5,428.5,9437
20170701|2017-04-25 13:00,25,428.5,429,426.25,427.5,9610
20170701|2017-04-25 19:00,26,427.75,429.75,427.25,429.25,1468
20170701|2017-04-25 19:30,26,429.25,429.25,428.5,428.75,119
20170701|2017-04-25 20:00,26,428.75,429.5,428,428.5,501
20170701|2017-04-25 20:30,26,428.5,429,428.5,428.75,50
20170701|2017-04-25 21:00,26,429,429,428.25,428.25,123
20170701|2017-04-25 21:30,26,428.25,428.25,428,428,139
20170701|2017-04-25 22:00,26,428.25,428.5,428,428,129
20170701|2017-04-25 22:30,26,428,428.5,427.75,428.25,115
20170701|2017-04-25 23:00,26,428.25,428.5,428,428.25,184
20170701|2017-04-25 23:30,26,428.25,428.5,428,428.25,90
20170701|2017-04-26 00:00,26,428.25,428.5,428.25,428.25,63
20170701|2017-04-26 00:30,26,428.5,428.5,428.25,428.25,104
20170701|2017-04-26 01:00,26,428.25,428.5,428.25,428.5,107
20170701|2017-04-26 01:30,26,428.5,428.75,428.25,428.5,126
20170701|2017-04-26 02:00,26,428.5,428.75,427.5,427.5,487
20170701|2017-04-26 02:30,26,427.5,427.75,427.25,427.75,159
20170701|2017-04-26 03:00,26,427.75,427.75,427.25,427.25,180
20170701|2017-04-26 03:30,26,427.5,427.5,426.5,426.5,557
20170701|2017-04-26 04:00,26,426.5,427,426.5,426.75,224
20170701|2017-04-26 04:30,26,427,427.5,426.75,427.5,474
20170701|2017-04-26 05:00,26,427.25,428,427.25,428,340
20170701|2017-04-26 05:30,26,428,428.75,428,428.75,445
20170701|2017-04-26 06:00,26,428.5,429,428.5,428.5,233
20170701|2017-04-26 06:30,26,428.5,429,428,428.25,653
20170701|2017-04-26 07:00,26,428.5,429.25,428.5,428.75,845
20170701|2017-04-26 07:30,26,428.75,428.75,427,428,654
20170701|2017-04-26 08:30,26,428.25,431.5,427.25,430.25,11110
20170701|2017-04-26 09:00,26,430.25,430.5,427.75,429.75,5065
20170701|2017-04-26 09:30,26,429.75,431,429.75,430.5,3424
20170701|2017-04-26 10:00,26,430.5,432,429.75,431.5,3710
20170701|2017-04-26 10:30,26,431.75,432.25,430.75,432,2573
20170701|2017-04-26 11:00,26,432,432.5,431.75,431.75,2515
20170701|2017-04-26 11:30,26,431.75,432.25,427.25,427.5,5146
20170701|2017-04-26 12:00,26,427.25,427.75,424.5,425.75,5391
20170701|2017-04-26 12:30,26,425.75,427.25,424.5,426.75,3357
20170701|2017-04-26 13:00,26,427,427,425.25,426,5320
20170701|2017-04-26 19:00,27,426,428.25,426,427,1467
20170701|2017-04-26 19:30,27,427,427.75,425.75,426.5,512
20170701|2017-04-26 20:00,27,426.5,426.5,426,426,277
20170701|2017-04-26 20:30,27,426,426.5,425.75,426.5,198
20170701|2017-04-26 21:00,27,426.5,427,426.25,426.75,157
20170701|2017-04-26 21:30,27,426.75,427.75,426.75,427.75,234
20170701|2017-04-26 22:00,27,427.75,428.25,427.75,428,253
20170701|2017-04-26 22:30,27,428,428.25,428,428.25,28
20170701|2017-04-26 23:00,27,428,428.25,428,428,17
20170701|2017-04-26 23:30,27,428,428,427.75,428,82
20170701|2017-04-27 00:00,27,428,428.25,427.75,428,93
20170701|2017-04-27 00:30,27,428,428,427.75,427.75,61
20170701|2017-04-27 01:00,27,427.75,427.75,427.25,427.5,212
20170701|2017-04-27 01:30,27,427.75,427.75,426.75,427,205
20170701|2017-04-27 02:00,27,426.75,427.25,426.75,427,138
20170701|2017-04-27 02:30,27,427,427.25,426.75,427.25,117
20170701|2017-04-27 03:00,27,427.5,427.75,427.5,427.5,154
20170701|2017-04-27 03:30,27,427.5,428.25,427.5,428.25,124
20170701|2017-04-27 04:00,27,428.25,428.5,428,428.25,229
20170701|2017-04-27 04:30,27,428.5,429.5,428.5,428.75,512
20170701|2017-04-27 05:00,27,429,429,428,428.25,145
20170701|2017-04-27 05:30,27,428.25,428.25,427.5,427.75,127
20170701|2017-04-27 06:00,27,427.75,429.25,427.5,428.5,1035
20170701|2017-04-27 06:30,27,428.5,429,428,428,363
20170701|2017-04-27 07:00,27,428,429.75,427.5,429,1634
20170701|2017-04-27 07:30,27,428.75,429.75,428.5,429,874
20170701|2017-04-27 08:30,27,429.25,431,426.25,427.25,9915
20170701|2017-04-27 09:00,27,427.5,428,425,427.5,4523
20170701|2017-04-27 09:30,27,427.75,428.5,426.25,428.25,3429
20170701|2017-04-27 10:00,27,428.25,428.5,426.75,427.5,3379
20170701|2017-04-27 10:30,27,427.25,427.5,426,427,3522
20170701|2017-04-27 11:00,27,427,427,425.75,426.75,2612
20170701|2017-04-27 11:30,27,426.75,429.75,426.75,429.75,4076
20170701|2017-04-27 12:00,27,429.5,430.5,429.25,430.25,2922
20170701|2017-04-27 12:30,27,430.25,431.75,429.75,430.75,3314
20170701|2017-04-27 13:00,27,430.75,433,430.25,431,6237
20170701|2017-04-27 19:00,28,430.5,432,430.5,431.75,742
20170701|2017-04-27 19:30,28,432,432.25,431.75,432,157
20170701|2017-04-27 20:00,28,431.75,432,431.5,431.75,171
20170701|2017-04-27 20:30,28,431.5,432.75,431.5,432.75,297
20170701|2017-04-27 21:00,28,432.75,432.75,432.25,432.5,189
20170701|2017-04-27 21:30,28,432.5,434,432.5,433.5,581
20170701|2017-04-27 22:00,28,433.5,433.5,432.75,433,245
20170701|2017-04-27 22:30,28,433,433.25,432.75,432.75,189
20170701|2017-04-27 23:00,28,432.75,433,432.75,432.75,49
20170701|2017-04-27 23:30,28,432.75,433,432.75,432.75,40
20170701|2017-04-28 00:00,28,433,433,432.75,433,8
20170701|2017-04-28 00:30,28,432.75,432.75,432.5,432.5,105
20170701|2017-04-28 01:00,28,432.75,432.75,432.25,432.25,65
20170701|2017-04-28 01:30,28,432.25,432.75,432,432.75,119
20170701|2017-04-28 02:00,28,432.75,433,432.5,433,330
20170701|2017-04-28 02:30,28,432.75,433.25,432.5,433,209
20170701|2017-04-28 03:00,28,433.25,433.5,432.75,433,195
20170701|2017-04-28 03:30,28,433,433.5,432.75,433.25,328
20170701|2017-04-28 04:00,28,433,433.25,432,432.75,582
20170701|2017-04-28 04:30,28,432.5,432.75,432,432,140
20170701|2017-04-28 05:00,28,432,432.25,431.5,431.75,386
20170701|2017-04-28 05:30,28,431.5,431.75,431.5,431.75,149
20170701|2017-04-28 06:00,28,431.5,432.75,431.25,432.5,439
20170701|2017-04-28 06:30,28,432.25,434,432,432.5,1941
20170701|2017-04-28 07:00,28,432.5,433.75,432.25,433.5,594
20170701|2017-04-28 07:30,28,433.5,433.75,433.25,433.5,660
20170701|2017-04-28 08:30,28,432.75,434.5,430.25,432.5,10646
20170701|2017-04-28 09:00,28,432.25,432.75,430.75,431.5,2973
20170701|2017-04-28 09:30,28,431.5,432.25,430.25,431.75,2541
20170701|2017-04-28 10:00,28,431.75,432.25,429.75,430.5,3941
20170701|2017-04-28 10:30,28,430.25,432,429.5,431.75,2814
20170701|2017-04-28 11:00,28,431.5,432,430.25,431.75,2347
20170701|2017-04-28 11:30,28,431.75,432.5,431,432.25,1750
20170701|2017-04-28 12:00,28,432.25,432.25,431,431.25,2638
20170701|2017-04-28 12:30,28,431.25,431.5,430,431,2742
20170701|2017-04-28 13:00,28,430.75,432.75,430.75,431.75,8405
20170701|2017-04-30 19:00,1,438.25,443,438.25,440,9949
20170701|2017-04-30 19:30,1,440.25,441.75,440,440.25,930
20170701|2017-04-30 20:00,1,440,441,440,440.75,290
20170701|2017-04-30 20:30,1,441,441,439.75,440,543
20170701|2017-04-30 21:00,1,440,440.25,439,440,525
20170701|2017-04-30 21:30,1,440,441,439.75,441,388
20170701|2017-04-30 22:00,1,441,441.5,440.5,441.25,220
20170701|2017-04-30 22:30,1,441.5,442,441,441.75,422
20170701|2017-04-30 23:00,1,441.75,442.25,440.5,442,1967
20170701|2017-04-30 23:30,1,442,442.5,441.5,442.5,803
20170701|2017-05-01 00:00,1,442.25,442.5,442.25,442.5,311
20170701|2017-05-01 00:30,1,442.5,442.5,441.5,442,230
20170701|2017-05-01 01:00,1,442,442.25,441.75,442,98
20170701|2017-05-01 01:30,1,442.25,442.25,441.5,442,420
20170701|2017-05-01 02:00,1,442,442,440.75,441,504
20170701|2017-05-01 02:30,1,441,442,440.75,441.25,775
20170701|2017-05-01 03:00,1,441.5,442,441.5,442,893
20170701|2017-05-01 03:30,1,442,442.5,441.75,442.25,809
20170701|2017-05-01 04:00,1,442.5,442.5,442,442,436
20170701|2017-05-01 04:30,1,442.25,442.25,442,442,217
20170701|2017-05-01 05:00,1,442.25,442.5,442,442,494
20170701|2017-05-01 05:30,1,442,442,441.75,442,495
20170701|2017-05-01 06:00,1,442,442,441,441.25,515
20170701|2017-05-01 06:30,1,441.25,443,441,443,1385
20170701|2017-05-01 07:00,1,442.75,443.25,442.5,443,1134
20170701|2017-05-01 07:30,1,443,444.75,443,444.5,1846
20170701|2017-05-01 08:30,1,445,448,444,447.5,19329
20170701|2017-05-01 09:00,1,447.75,452.25,446.75,452,16073
20170701|2017-05-01 09:30,1,452,453,449.5,450.25,13076
20170701|2017-05-01 10:00,1,450.25,452.5,450,451.5,5044
20170701|2017-05-01 10:30,1,451.5,454.25,451.5,453.5,7827
20170701|2017-05-01 11:00,1,453.75,456.25,453.5,454.5,8885
20170701|2017-05-01 11:30,1,454.75,456.25,454.25,454.75,5741
20170701|2017-05-01 12:00,1,454.75,455,453,454.5,6917
20170701|2017-05-01 12:30,1,454.25,456.25,454.25,456.25,6038
20170701|2017-05-01 13:00,1,456,457,453.75,454.5,11356
20170701|2017-05-01 19:00,2,457.5,457.75,456.25,456.25,3567
20170701|2017-05-01 19:30,2,456.25,456.5,456,456,921
20170701|2017-05-01 20:00,2,456.25,458,456,458,1316
20170701|2017-05-01 20:30,2,457.75,459,457.75,458.75,1356
20170701|2017-05-01 21:00,2,458.75,458.75,457.75,458.25,385
20170701|2017-05-01 21:30,2,458.25,459.25,458,459,770
20170701|2017-05-01 22:00,2,459,459.75,458.75,459.5,776
20170701|2017-05-01 22:30,2,459.25,459.75,459,459.5,208
20170701|2017-05-01 23:00,2,459.75,461.5,459.5,461.5,1562
20170701|2017-05-01 23:30,2,461.5,461.5,460.75,461,432
20170701|2017-05-02 00:00,2,461,461,460.5,460.5,390
20170701|2017-05-02 00:30,2,460.75,461,460.5,460.75,358
20170701|2017-05-02 01:00,2,460.5,460.75,459.5,459.5,513
20170701|2017-05-02 01:30,2,459.75,460.25,459.25,459.25,343
20170701|2017-05-02 02:00,2,459.25,460,459,459.75,1023
20170701|2017-05-02 02:30,2,460,460,459.75,459.75,453
20170701|2017-05-02 03:00,2,460,461,459.75,460.75,998
20170701|2017-05-02 03:30,2,461,461.25,459.5,459.5,899
20170701|2017-05-02 04:00,2,459.5,459.5,458.25,458.75,1420
20170701|2017-05-02 04:30,2,458.5,458.75,458.25,458.5,547
20170701|2017-05-02 05:00,2,458.5,459.75,457.75,459.5,1364
20170701|2017-05-02 05:30,2,459.5,460,459,460,262
20170701|2017-05-02 06:00,2,459.75,459.75,458.25,458.75,721
20170701|2017-05-02 06:30,2,458.75,459,458,458.5,677
20170701|2017-05-02 07:00,2,458.25,458.25,456.75,456.75,1624
20170701|2017-05-02 07:30,2,457,457,455.25,456.5,1677
20170701|2017-05-02 08:30,2,456,458.75,452,456.5,19380
20170701|2017-05-02 09:00,2,456.25,457.5,455,455.25,6246
20170701|2017-05-02 09:30,2,455.25,458.75,455.25,458,9449
20170701|2017-05-02 10:00,2,457.75,459.75,457.5,458.75,5246
20170701|2017-05-02 10:30,2,458.75,459.5,456.25,456.5,4702
20170701|2017-05-02 11:00,2,456.5,456.5,448.25,451.5,16182
20170701|2017-05-02 11:30,2,451.5,453.75,451.5,453.75,4542
20170701|2017-05-02 12:00,2,453.5,456,452.75,455.25,5340
20170701|2017-05-02 12:30,2,455,456,454,455.5,4546
20170701|2017-05-02 13:00,2,455.25,455.5,452.25,453.5,7482
20170701|2017-05-02 19:00,3,453,453.25,450.25,450.5,1962
20170701|2017-05-02 19:30,3,450.5,451.75,450.25,451.75,442
20170701|2017-05-02 20:00,3,451.75,452.5,451.5,452.25,292
20170701|2017-05-02 20:30,3,452.25,452.75,452.25,452.5,82
20170701|2017-05-02 21:00,3,452.5,452.75,452.5,452.75,145
20170701|2017-05-02 21:30,3,452.75,453.5,452.5,453,390
20170701|2017-05-02 22:00,3,453,453,452.25,452.25,122
20170701|2017-05-02 22:30,3,452.5,452.5,452.25,452.5,74
20170701|2017-05-02 23:00,3,452.5,452.5,452.25,452.25,4
20170701|2017-05-02 23:30,3,452.5,452.5,452.25,452.25,129
20170701|2017-05-03 00:00,3,452,452.25,452,452,36
20170701|2017-05-03 00:30,3,452.25,452.5,451.75,452.5,201
20170701|2017-05-03 01:00,3,452.5,452.75,452.25,452.25,220
20170701|2017-05-03 01:30,3,452,452,451.75,451.75,102
20170701|2017-05-03 02:00,3,451.75,452,448.75,448.75,1423
20170701|2017-05-03 02:30,3,448.75,449,448.25,448.75,1137
20170701|2017-05-03 03:00,3,448.75,448.75,447.75,448.25,1077
20170701|2017-05-03 03:30,3,448,449.25,447.25,449.25,1214
20170701|2017-05-03 04:00,3,449.25,450,449.25,449.5,660
20170701|2017-05-03 04:30,3,449.5,449.5,448.5,449,317
20170701|2017-05-03 05:00,3,449,449,448,448,436
20170701|2017-05-03 05:30,3,448,448.5,448,448.5,525
20170701|2017-05-03 06:00,3,448.25,449.75,448.25,449.5,451
20170701|2017-05-03 06:30,3,449.5,449.5,448,448.25,613
20170701|2017-05-03 07:00,3,448.25,448.75,445.75,447,2909
20170701|2017-05-03 07:30,3,447,448.75,447,448,492
20170701|2017-05-03 08:30,3,449.75,451,447.25,449.25,12890
20170701|2017-05-03 09:00,3,449.5,453.25,449.25,452.25,8315
20170701|2017-05-03 09:30,3,452.5,455.5,452.25,453.5,7893
20170701|2017-05-03 10:00,3,453.5,456,453.25,454.25,6324
20170701|2017-05-03 10:30,3,454.25,455,449,451.5,7506
20170701|2017-05-03 11:00,3,451.5,453.25,451.25,453.25,2539
20170701|2017-05-03 11:30,3,453,455,453,454.25,3674
20170701|2017-05-03 12:00,3,454,454.5,451.5,452.25,3589
20170701|2017-05-03 12:30,3,452.25,453.25,452,452.25,1987
20170701|2017-05-03 13:00,3,452.5,454.75,452.25,453.75,6097
20170701|2017-05-03 19:00,4,453.75,455,453,454.25,821
20170701|2017-05-03 19:30,4,454.25,455.25,454.25,454.75,205
20170701|2017-05-03 20:00,4,454.75,455,453.5,453.75,353
20170701|2017-05-03 20:30,4,453.75,454,453.5,453.5,270
20170701|2017-05-03 21:00,4,453.5,454,453.5,453.75,64
20170701|2017-05-03 21:30,4,453.75,453.75,452.5,452.5,301
20170701|2017-05-03 22:00,4,452.5,452.75,452.5,452.5,94
20170701|2017-05-03 22:30,4,452.5,452.75,452,452,119
20170701|2017-05-03 23:00,4,452,452.25,452,452,21
20170701|2017-05-03 23:30,4,452,452.25,452,452,121
20170701|2017-05-04 00:00,4,451.75,452.25,451.75,452,61
20170701|2017-05-04 00:30,4,451.75,452,451.25,451.25,236
20170701|2017-05-04 01:00,4,451.5,451.5,450.5,450.5,317
20170701|2017-05-04 01:30,4,450.5,451.25,450.25,450.5,546
20170701|2017-05-04 02:00,4,450.5,450.75,450.25,450.75,405
20170701|2017-05-04 02:30,4,450.5,451.25,449.5,451.25,867
20170701|2017-05-04 03:00,4,451.25,451.25,450.75,451.25,99
20170701|2017-05-04 03:30,4,451,451,450.5,450.5,210
20170701|2017-05-04 04:00,4,450.5,451.25,450.5,451.25,138
20170701|2017-05-04 04:30,4,451,451.25,450,450,333
20170701|2017-05-04 05:00,4,450,450.5,450,450.25,211
20170701|2017-05-04 05:30,4,450.5,450.5,449.75,450,252
20170701|2017-05-04 06:00,4,450,450.25,449,449,494
20170701|2017-05-04 06:30,4,449,450,449,449.75,315
20170701|2017-05-04 07:00,4,450,450.5,449,449.5,875
20170701|2017-05-04 07:30,4,449.5,450,448.5,449.25,681
20170701|2017-05-04 08:30,4,449,450.25,445.75,448,11273
20170701|2017-05-04 09:00,4,448,449,447,448,4209
20170701|2017-05-04 09:30,4,448.25,448.75,443.25,443.75,10954
20170701|2017-05-04 10:00,4,443.5,443.75,436.25,438.25,25408
20170701|2017-05-04 10:30,4,438,440.25,437,439.5,6358
20170701|2017-05-04 11:00,4,439.5,440.5,438.75,439.75,4123
20170701|2017-05-04 11:30,4,439.5,440.75,439,440,2964
20170701|2017-05-04 12:00,4,440,440.5,438.75,439,2204
20170701|2017-05-04 12:30,4,438.75,439,436.75,437,4793
20170701|2017-05-04 13:00,4,437,438.25,436,437.25,9649
20170701|2017-05-04 19:00,5,438.5,439.25,437.75,438.75,1085
20170701|2017-05-04 19:30,5,438.75,438.75,437.25,437.25,474
20170701|2017-05-04 20:00,5,437.25,437.75,436,437.25,708
20170701|2017-05-04 20:30,5,437.25,438.5,437.25,438.5,229
20170701|2017-05-04 21:00,5,438.5,439,438.25,438.75,197
20170701|2017-05-04 21:30,5,438.75,438.75,438,438.25,65
20170701|2017-05-04 22:00,5,438.25,438.25,436.75,436.75,212
20170701|2017-05-04 22:30,5,436.75,437,436,436.25,280
20170701|2017-05-04 23:00,5,436.25,436.75,436.25,436.5,52
20170701|2017-05-04 23:30,5,436.5,436.75,436.25,436.5,175
20170701|2017-05-05 00:00,5,436.5,436.5,436.25,436.5,111
20170701|2017-05-05 00:30,5,436.5,437,436.25,437,118
20170701|2017-05-05 01:00,5,437,437,436.75,437,44
20170701|2017-05-05 01:30,5,436.75,437,436.25,436.75,255
20170701|2017-05-05 02:00,5,436.75,437.75,436.75,437.5,286
20170701|2017-05-05 02:30,5,437.5,438.25,437,438.25,222
20170701|2017-05-05 03:00,5,438.25,439,438.25,439,349
20170701|2017-05-05 03:30,5,439,439.25,438.75,439,300
20170701|2017-05-05 04:00,5,439.25,439.25,438.75,439,357
20170701|2017-05-05 04:30,5,439,440,439,439.75,361
20170701|2017-05-05 05:00,5,439.75,440.75,439.75,440.25,689
20170701|2017-05-05 05:30,5,440.25,440.25,439.25,439.5,285
20170701|2017-05-05 06:00,5,439.75,440.25,439.5,440.25,384
20170701|2017-05-05 06:30,5,440,440.25,439.5,440,220
20170701|2017-05-05 07:00,5,440,441,439.5,439.75,1001
20170701|2017-05-05 07:30,5,439.75,440.75,439.75,440.25,455
20170701|2017-05-05 08:30,5,440.25,443.5,439.75,442.25,9390
20170701|2017-05-05 09:00,5,442,442.5,441.25,442,2481
20170701|2017-05-05 09:30,5,442,442.75,441,442,4237
20170701|2017-05-05 10:00,5,442.25,442.5,440.5,442,3071
20170701|2017-05-05 10:30,5,442,444,442,443.5,3815
20170701|2017-05-05 11:00,5,443.75,444,442.75,442.75,1605
20170701|2017-05-05 11:30,5,443,443.25,442.25,442.25,2250
20170701|2017-05-05 12:00,5,442,442.75,441.5,442,1803
20170701|2017-05-05 12:30,5,442,442.75,442,442.5,994
20170701|2017-05-05 13:00,5,442.25,443,441.5,442.75,3896
20170701|2017-05-07 19:00,8,441,441.5,438.5,439.5,1541
20170701|2017-05-07 19:30,8,439.25,440,439,439,131
20170701|2017-05-07 20:00,8,439.25,440,438.5,438.5,266
20170701|2017-05-07 20:30,8,438.5,439.25,438.5,438.75,215
20170701|2017-05-07 21:00,8,438.5,439,437.75,438,441
20170701|2017-05-07 21:30,8,438,438.75,438,438.75,114
20170701|2017-05-07 22:00,8,438.5,438.75,438.25,438.5,30
20170701|2017-05-07 22:30,8,438.5,438.75,438.25,438.75,146
20170701|2017-05-07 23:00,8,439,439.25,438.75,439.25,113
20170701|2017-05-07 23:30,8,439.25,439.75,439,439.75,174
20170701|2017-05-08 00:00,8,439.5,440.25,439.5,439.75,166
20170701|2017-05-08 00:30,8,440,440.25,439.75,439.75,119
20170701|2017-05-08 01:00,8,439.75,440,438.75,439,223
20170701|2017-05-08 01:30,8,439,439.5,438.5,438.75,353
20170701|2017-05-08 02:00,8,438.75,439,438.5,438.75,409
20170701|2017-05-08 02:30,8,438.75,439,438.75,438.75,388
20170701|2017-05-08 03:00,8,438.75,439,438.5,438.75,210
20170701|2017-05-08 03:30,8,438.75,438.75,438.5,438.5,330
20170701|2017-05-08 04:00,8,438.25,438.25,437.5,438,494
20170701|2017-05-08 04:30,8,437.75,437.75,437.5,437.5,190
20170701|2017-05-08 05:00,8,437.5,438.25,437.5,437.75,544
20170701|2017-05-08 05:30,8,437.75,438.25,437.75,437.75,218
20170701|2017-05-08 06:00,8,437.75,438.25,437.5,438.25,175
20170701|2017-05-08 06:30,8,438.25,440,438,439,861
20170701|2017-05-08 07:00,8,438.75,439,438.25,438.75,317
20170701|2017-05-08 07:30,8,438.75,439.75,438.75,439,317
20170701|2017-05-08 08:30,8,437.75,439.25,436.5,436.75,6229
20170701|2017-05-08 09:00,8,436.75,436.75,433.75,434,7680
20170701|2017-05-08 09:30,8,434,436,433.5,434.75,3315
20170701|2017-05-08 10:00,8,434.75,437.75,434.75,436.75,2636
20170701|2017-05-08 10:30,8,436.5,436.75,435.25,435.5,1928
20170701|2017-05-08 11:00,8,435.5,435.5,434,434.5,3158
20170701|2017-05-08 11:30,8,434.25,434.25,432.75,433.5,3038
20170701|2017-05-08 12:00,8,433.5,434.75,433.25,434.25,1481
20170701|2017-05-08 12:30,8,434.25,434.75,433.75,434,1569
20170701|2017-05-08 13:00,8,434,435.25,433.25,433.75,5366
20170701|2017-05-08 19:00,9,433.5,434,433.5,434,840
20170701|2017-05-08 19:30,9,434,434.5,433.75,434.5,126
20170701|2017-05-08 20:00,9,434.5,434.5,433.25,433.25,145
20170701|2017-05-08 20:30,9,433.25,433.75,433,433.25,224
20170701|2017-05-08 21:00,9,433.25,433.5,433.25,433.5,45
20170701|2017-05-08 21:30,9,433.5,433.5,433,433.25,70
20170701|2017-05-08 22:00,9,433,433.5,432.75,433,212
20170701|2017-05-08 22:30,9,433,433,432.75,433,48
20170701|2017-05-08 23:00,9,432.75,433,432.75,433,21
20170701|2017-05-08 23:30,9,433,433,432.75,433,20
20170701|2017-05-09 00:00,9,433,433,432.75,433,27
20170701|2017-05-09 00:30,9,432.75,433,432.75,433,15
20170701|2017-05-09 01:00,9,433,433.5,432.75,433.25,245
20170701|2017-05-09 01:30,9,433.25,433.75,433.25,433.5,110
20170701|2017-05-09 02:00,9,433.5,434,433.5,433.75,248
20170701|2017-05-09 02:30,9,433.75,434.25,433.75,434,183
20170701|2017-05-09 03:00,9,434,434.5,433.75,434,235
20170701|2017-05-09 03:30,9,434,434.25,433.75,433.75,128
20170701|2017-05-09 04:00,9,433.75,433.75,432.75,433,371
20170701|2017-05-09 04:30,9,433,433.5,432.75,433.5,286
20170701|2017-05-09 05:00,9,433.5,433.5,433.25,433.25,100
20170701|2017-05-09 05:30,9,433.25,433.75,433.25,433.75,69
20170701|2017-05-09 06:00,9,433.75,434.25,433.5,434.25,265
20170701|2017-05-09 06:30,9,434.25,434.25,433.75,434,97
20170701|2017-05-09 07:00,9,434,434,433.5,433.75,262
20170701|2017-05-09 07:30,9,433.75,433.75,433.25,433.25,133
20170701|2017-05-09 08:30,9,433.5,434.25,428.5,429,12547
20170701|2017-05-09 09:00,9,429,431.75,429,431.5,3859
20170701|2017-05-09 09:30,9,431.5,432.25,429.25,430.25,3732
20170701|2017-05-09 10:00,9,430,430.5,428.75,429.75,2084
20170701|2017-05-09 10:30,9,429.75,430.25,428.75,429.75,3002
20170701|2017-05-09 11:00,9,429.5,430,428.5,428.5,2307
20170701|2017-05-09 11:30,9,428.5,430.25,428.5,429.75,2409
20170701|2017-05-09 12:00,9,429.5,431.5,429.25,431.25,2695
20170701|2017-05-09 12:30,9,431.25,432.5,430.75,431.25,2015
20170701|2017-05-09 13:00,9,431.25,432,429.25,429.75,5184
20170701|2017-05-09 19:00,10,429.25,430.25,429,429,743
20170701|2017-05-09 19:30,10,429.25,430,429,429.75,444
20170701|2017-05-09 20:00,10,429.75,429.75,429.25,429.25,112
20170701|2017-05-09 20:30,10,429.25,429.5,428.75,428.75,156
20170701|2017-05-09 21:00,10,428.75,429.25,428.75,429.25,112
20170701|2017-05-09 21:30,10,429.25,429.75,429.25,429.75,51
20170701|2017-05-09 22:00,10,429.75,429.75,429.5,429.5,34
20170701|2017-05-09 22:30,10,429.5,429.5,429.5,429.5,61
20170701|2017-05-09 23:00,10,429.5,429.5,429.25,429.25,50
20170701|2017-05-09 23:30,10,429.5,429.75,429.5,429.5,45
20170701|2017-05-10 00:00,10,429.5,429.75,429.5,429.5,45
20170701|2017-05-10 00:30,10,429.5,429.5,429,429,72
20170701|2017-05-10 01:00,10,429.25,429.25,429,429,18
20170701|2017-05-10 01:30,10,429.25,429.5,429.25,429.25,49
20170701|2017-05-10 02:00,10,429.5,430,429,429.5,342
20170701|2017-05-10 02:30,10,429.75,429.75,429,429.25,161
20170701|2017-05-10 03:00,10,429.25,430,429,429.25,241
20170701|2017-05-10 03:30,10,429.25,429.75,429,429.25,366
20170701|2017-05-10 04:00,10,429.5,429.5,429,429.5,210
20170701|2017-05-10 04:30,10,429.75,429.75,429,429.25,186
20170701|2017-05-10 05:00,10,429.25,429.5,429,429.25,123
20170701|2017-05-10 05:30,10,429.25,429.75,429,429.5,221
20170701|2017-05-10 06:00,10,429.5,432,429.5,429.5,670
20170701|2017-05-10 06:30,10,429.75,431.25,429.5,431,419
20170701|2017-05-10 07:00,10,431.25,431.25,430,431.25,432
20170701|2017-05-10 07:30,10,431,431.75,431,431.25,237
20170701|2017-05-10 08:30,10,431.25,432.25,428.75,429.75,5430
20170701|2017-05-10 09:00,10,429.5,429.75,426.5,426.75,4335
20170701|2017-05-10 09:30,10,427,427.75,426.75,427,2600
20170701|2017-05-10 10:00,10,427,427.5,426,427,2810
20170701|2017-05-10 10:30,10,427,428.5,426.75,428,2616
20170701|2017-05-10 11:00,10,428,435.75,427.75,434,18600
20170701|2017-05-10 11:30,10,434,435,430.5,430.5,7473
20170701|2017-05-10 12:00,10,430.5,431,427.5,431,6424
20170701|2017-05-10 12:30,10,430.75,432,430,431.75,2392
20170701|2017-05-10 13:00,10,431.75,433.25,430,433,5076
20170701|2017-05-10 19:00,11,431.75,432.25,431.25,431.5,731
20170701|2017-05-10 19:30,11,431.5,432,431.5,432,191
20170701|2017-05-10 20:00,11,432,432.25,431,431.5,316
20170701|2017-05-10 20:30,11,431.25,432,431,431.5,205
20170701|2017-05-10 21:00,11,431.25,431.75,431.25,431.5,36
20170701|2017-05-10 21:30,11,431.75,432,431.25,431.75,111
20170701|2017-05-10 22:00,11,431.75,432.75,431.75,432.25,341
20170701|2017-05-10 22:30,11,432.5,433,432.25,432.5,144
20170701|2017-05-10 23:00,11,432.5,433,432.5,432.75,45
20170701|2017-05-10 23:30,11,432.75,433,432.75,432.75,27
20170701|2017-05-11 00:00,11,433,433,432.75,432.75,40
20170701|2017-05-11 00:30,11,433,433,432.5,433,131
20170701|2017-05-11 01:00,11,433,433,432.75,432.75,36
20170701|2017-05-11 01:30,11,432.75,433.75,432.75,433.5,281
20170701|2017-05-11 02:00,11,433.25,433.75,433,433.5,352
20170701|2017-05-11 02:30,11,433.75,434.25,433.5,433.75,276
20170701|2017-05-11 03:00,11,433.75,434,433.25,433.25,351
20170701|2017-05-11 03:30,11,433.25,433.75,433,433.5,212
20170701|2017-05-11 04:00,11,433.5,434,433.5,433.75,224
20170701|2017-05-11 04:30,11,433.75,434,433.75,433.75,69
20170701|2017-05-11 05:00,11,434,434,433.75,433.75,166
20170701|2017-05-11 05:30,11,433.75,434.25,433.75,434,63
20170701|2017-05-11 06:00,11,434.25,434.25,433.25,433.25,120
20170701|2017-05-11 06:30,11,433.5,433.5,433.25,433.25,143
20170701|2017-05-11 07:00,11,433.5,433.5,432.25,432.5,492
20170701|2017-05-11 07:30,11,432.75,432.75,431,431.25,833
20170701|2017-05-11 08:30,11,432,432.75,428.5,430.25,7660
20170701|2017-05-11 09:00,11,430.25,431.75,430,430.5,2278
20170701|2017-05-11 09:30,11,430.5,431.5,429.5,430.25,2233
20170701|2017-05-11 10:00,11,430.5,433.25,430,433,3472
20170701|2017-05-11 10:30,11,432.75,432.75,431.25,431.25,2686
20170701|2017-05-11 11:00,11,431.5,432.75,431.5,431.75,1163
20170701|2017-05-11 11:30,11,431.75,433,430.75,432.75,2066
20170701|2017-05-11 12:00,11,433,435,432.75,434.75,3007
20170701|2017-05-11 12:30,11,434.75,435.5,434.25,435,2904
20170701|2017-05-11 13:00,11,435.25,435.25,432.25,434.25,5634
20170701|2017-05-11 19:00,12,434.25,436,434,435.25,826
20170701|2017-05-11 19:30,12,435,435.5,434.5,435.5,155
20170701|2017-05-11 20:00,12,435.25,435.5,434.75,435,69
20170701|2017-05-11 20:30,12,435,435.25,434.5,434.5,84
20170701|2017-05-11 21:00,12,434.5,434.5,433.75,434.25,77
20170701|2017-05-11 21:30,12,434.5,434.5,434,434,65
20170701|2017-05-11 22:00,12,434.25,434.5,434,434.5,12
20170701|2017-05-11 22:30,12,434.25,434.5,434.25,434.5,15
20170701|2017-05-11 23:00,12,434.5,434.75,434.25,434.75,17
20170701|2017-05-11 23:30,12,434.75,434.75,434.5,434.5,3
20170701|2017-05-12 00:00,12,434.75,434.75,433.5,433.5,43
20170701|2017-05-12 00:30,12,433.75,434,433.5,433.75,34
20170701|2017-05-12 01:00,12,433.75,434,433.75,433.75,20
20170701|2017-05-12 01:30,12,433.5,433.75,433,433.5,133
20170701|2017-05-12 02:00,12,433.5,433.5,432.75,433,181
20170701|2017-05-12 02:30,12,433,433.5,433,433.5,121
20170701|2017-05-12 03:00,12,433.5,433.5,432.75,432.75,284
20170701|2017-05-12 03:30,12,433,433,432,432.75,207
20170701|2017-05-12 04:00,12,432.5,433.25,432.5,433.25,131
20170701|2017-05-12 04:30,12,433.5,434.5,433.25,434.25,443
20170701|2017-05-12 05:00,12,434,434.5,433,433.25,376
20170701|2017-05-12 05:30,12,433.25,433.5,433,433.25,84
20170701|2017-05-12 06:00,12,433.25,433.25,432.75,433,116
20170701|2017-05-12 06:30,12,433,433,432.5,432.5,161
20170701|2017-05-12 07:00,12,432.75,433.5,432.25,433.5,374
20170701|2017-05-12 07:30,12,433.25,434,433,433.75,145
20170701|2017-05-12 08:30,12,434,435.5,431.25,434.5,5891
20170701|2017-05-12 09:00,12,434.5,437.75,434.25,434.75,4643
20170701|2017-05-12 09:30,12,434.75,435.25,433.5,434.25,1902
20170701|2017-05-12 10:00,12,434.25,434.5,432,432.75,2919
20170701|2017-05-12 10:30,12,432.75,433.25,432.25,433,1586
20170701|2017-05-12 11:00,12,433.25,433.75,432.75,433.25,1331
20170701|2017-05-12 11:30,12,433,434,432.5,433.5,1510
20170701|2017-05-12 12:00,12,433.75,433.75,433.25,433.75,608
20170701|2017-05-12 12:30,12,433.5,434,432,432.25,1572
20170701|2017-05-12 13:00,12,432.25,434,432,433.25,3388
20170701|2017-05-14 19:00,15,430.25,431,429,430,2212
20170701|2017-05-14 19:30,15,430.25,430.25,429.25,429.75,386
20170701|2017-05-14 20:00,15,429.75,430.25,429.5,429.75,140
20170701|2017-05-14 20:30,15,430,430,429.5,430,57
20170701|2017-05-14 21:00,15,430,430,429.5,430,61
20170701|2017-05-14 21:30,15,430,430.25,429.5,429.75,131
20170701|2017-05-14 22:00,15,429.75,430,429.75,430,39
20170701|2017-05-14 22:30,15,429.75,430,429.75,429.75,30
20170701|2017-05-14 23:00,15,429.75,429.75,429.5,429.75,162
20170701|2017-05-14 23:30,15,429.5,429.75,429.5,429.5,55
20170701|2017-05-15 00:00,15,429.5,429.75,429.5,429.5,24
20170701|2017-05-15 00:30,15,429.5,429.75,429.5,429.5,21
20170701|2017-05-15 01:00,15,429.5,429.75,428.75,428.75,445
20170701|2017-05-15 01:30,15,428.75,429.5,428.75,429.25,299
20170701|2017-05-15 02:00,15,429,429.5,429,429,165
20170701|2017-05-15 02:30,15,429,429,427.5,428.25,1010
20170701|2017-05-15 03:00,15,428.25,428.5,428,428,366
20170701|2017-05-15 03:30,15,428,428.25,427.5,427.75,245
20170701|2017-05-15 04:00,15,427.5,428,427.5,427.75,289
20170701|2017-05-15 04:30,15,427.75,428.5,427.75,428.25,182
20170701|2017-05-15 05:00,15,428.25,429,428.25,428.5,163
20170701|2017-05-15 05:30,15,428.25,428.75,428.25,428.5,84
20170701|2017-05-15 06:00,15,428.75,429.25,428.5,429,226
20170701|2017-05-15 06:30,15,428.75,429.25,428.5,429,180
20170701|2017-05-15 07:00,15,429.25,429.5,428,428,592
20170701|2017-05-15 07:30,15,428,428.5,428,428.25,229
20170701|2017-05-15 08:30,15,427.75,428.25,425.75,426.75,9007
20170701|2017-05-15 09:00,15,426.75,427,424.5,425.75,5444
20170701|2017-05-15 09:30,15,425.75,426.75,425.25,425.75,2561
20170701|2017-05-15 10:00,15,425.75,426.5,425,425.5,2367
20170701|2017-05-15 10:30,15,425.25,425.75,423.25,423.5,3736
20170701|2017-05-15 11:00,15,423.75,423.75,421.75,422,5565
20170701|2017-05-15 11:30,15,422.25,423,421.5,422.75,3102
20170701|2017-05-15 12:00,15,422.75,423.25,421.75,422.75,2908
20170701|2017-05-15 12:30,15,422.75,424,421.5,423.75,2515
20170701|2017-05-15 13:00,15,423.75,424.5,422.75,423,5442
20170701|2017-05-15 19:00,16,423.25,423.5,422.25,422.5,1132
20170701|2017-05-15 19:30,16,422.5,422.5,421.5,421.75,214
20170701|2017-05-15 20:00,16,421.5,421.75,421.25,421.5,339
20170701|2017-05-15 20:30,16,421.5,422.5,421.5,422,238
20170701|2017-05-15 21:00,16,422.25,422.5,422.25,422.5,66
20170701|2017-05-15 21:30,16,422.25,422.5,422.25,422.25,31
20170701|2017-05-15 22:00,16,422.25,422.25,422,422,107
20170701|2017-05-15 22:30,16,422.25,422.75,422.25,422.75,93
20170701|2017-05-15 23:00,16,422.75,423.25,422.25,422.75,319
20170701|2017-05-15 23:30,16,422.5,422.75,422.5,422.75,77
20170701|2017-05-16 00:00,16,422.5,423,422.5,423,63
20170701|2017-05-16 00:30,16,423,423,422.5,422.75,40
20170701|2017-05-16 01:00,16,422.75,422.75,422.5,422.5,56
20170701|2017-05-16 01:30,16,422.75,422.75,422.5,422.75,182
20170701|2017-05-16 02:00,16,422.75,423,422.5,422.5,332
20170701|2017-05-16 02:30,16,422.5,422.75,422.25,422.75,268
20170701|2017-05-16 03:00,16,422.75,422.75,422.5,422.5,245
20170701|2017-05-16 03:30,16,422.5,422.75,422,422.25,119
20170701|2017-05-16 04:00,16,422,422.25,421.75,421.75,287
20170701|2017-05-16 04:30,16,421.75,422,421.75,422,24
20170701|2017-05-16 05:00,16,422,422.25,421.75,422,184
20170701|2017-05-16 05:30,16,422,422.5,421,421,825
20170701|2017-05-16 06:00,16,421,421.5,421,421,401
20170701|2017-05-16 06:30,16,421,421.75,420.75,421.5,346
20170701|2017-05-16 07:00,16,421.5,421.75,421,421.25,380
20170701|2017-05-16 07:30,16,421.25,421.75,421.25,421.25,210
20170701|2017-05-16 08:30,16,422.25,425.5,421.25,425.5,8846
20170701|2017-05-16 09:00,16,425.25,426,422.25,422.75,5090
20170701|2017-05-16 09:30,16,422.75,424,422,423,3092
20170701|2017-05-16 10:00,16,423,423,421.5,422,2421
20170701|2017-05-16 10:30,16,421.75,422,421,421.5,3559
20170701|2017-05-16 11:00,16,421.25,421.5,420.25,421,3738
20170701|2017-05-16 11:30,16,421,421.75,420.25,421.25,1513
20170701|2017-05-16 12:00,16,421.25,423,421.25,422.75,1743
20170701|2017-05-16 12:30,16,423,424,422.5,423.5,2332
20170701|2017-05-16 13:00,16,423.5,425.25,423.25,423.5,5138
20170701|2017-05-16 19:00,17,423,423.5,421.5,422.25,1340
20170701|2017-05-16 19:30,17,422.25,422.75,422,422,245
20170701|2017-05-16 20:00,17,422.25,422.25,422,422.25,127
20170701|2017-05-16 20:30,17,422,422.5,422,422.5,71
20170701|2017-05-16 21:00,17,422.5,423,422.25,422.75,118
20170701|2017-05-16 21:30,17,422.75,424.25,422.75,424,385
20170701|2017-05-16 22:00,17,424.25,426.75,424,426.75,1081
20170701|2017-05-16 22:30,17,426.5,427,426.5,426.75,195
20170701|2017-05-16 23:00,17,426.75,427,426.75,426.75,83
20170701|2017-05-16 23:30,17,427,427,426.25,426.25,105
20170701|2017-05-17 00:00,17,426.25,427,426.25,426.75,136
20170701|2017-05-17 00:30,17,427,427,426.5,426.5,130
20170701|2017-05-17 01:00,17,426.5,426.75,426.25,426.5,140
20170701|2017-05-17 01:30,17,426.25,427.5,426.25,427.25,532
20170701|2017-05-17 02:00,17,427.25,427.25,426.25,426.25,292
20170701|2017-05-17 02:30,17,426,426.5,426,426.25,335
20170701|2017-05-17 03:00,17,426.25,426.5,426.25,426.25,159
20170701|2017-05-17 03:30,17,426.5,426.5,426,426.25,265
20170701|2017-05-17 04:00,17,426.25,427.5,426.25,427,519
20170701|2017-05-17 04:30,17,427,427,426.5,426.75,176
20170701|2017-05-17 05:00,17,426.75,427.25,426.5,427,192
20170701|2017-05-17 05:30,17,427,427.5,426.5,427.25,356
20170701|2017-05-17 06:00,17,427.25,427.25,426.5,426.5,99
20170701|2017-05-17 06:30,17,426.5,426.75,426.5,426.5,88
20170701|2017-05-17 07:00,17,426.5,427.25,426,427,573
20170701|2017-05-17 07:30,17,427,429.25,427,429,1100
20170701|2017-05-17 08:30,17,428.75,430.25,427.5,429.75,9377
20170701|2017-05-17 09:00,17,429.75,430.25,428.5,429.5,3853
20170701|2017-05-17 09:30,17,429.25,430,428.5,430,2102
20170701|2017-05-17 10:00,17,429.75,431.5,429.5,430.5,3382
20170701|2017-05-17 10:30,17,430.75,432.25,430.75,431,2708
20170701|2017-05-17 11:00,17,431,431,429.5,430,2156
20170701|2017-05-17 11:30,17,429.75,430,428.75,429.25,1434
20170701|2017-05-17 12:00,17,429.25,430,428.75,429.5,1318
20170701|2017-05-17 12:30,17,429.5,430,428.5,428.5,1715
20170701|2017-05-17 13:00,17,428.5,429.75,426.5,429,6034
20170701|2017-05-17 19:00,18,429.25,429.25,425.75,426,1770
20170701|2017-05-17 19:30,18,426,426,425,425.75,625
20170701|2017-05-17 20:00,18,425.5,425.75,424.75,425,413
20170701|2017-05-17 20:30,18,425,427,425,426.75,399
20170701|2017-05-17 21:00,18,426.5,426.5,426,426,322
20170701|2017-05-17 21:30,18,425.75,426,425,425.75,260
20170701|2017-05-17 22:00,18,426,426,425.25,425.5,100
20170701|2017-05-17 22:30,18,425.75,425.75,425.5,425.5,52
20170701|2017-05-17 23:00,18,425.5,425.5,425.5,425.5,3
20170701|2017-05-17 23:30,18,425.75,426,425.75,425.75,37
20170701|2017-05-18 00:00,18,425.75,426.25,425.5,426.25,313
20170701|2017-05-18 00:30,18,426.5,426.5,426,426,100
20170701|2017-05-18 01:00,18,426,426.25,425.75,426,381
20170701|2017-05-18 01:30,18,425.75,426,425.5,425.5,137
20170701|2017-05-18 02:00,18,425.75,425.75,424.5,424.5,675
20170701|2017-05-18 02:30,18,424.75,424.75,424,424.25,425
20170701|2017-05-18 03:00,18,424.25,424.5,423,423,763
20170701|2017-05-18 03:30,18,423,425.5,423,425,859
20170701|2017-05-18 04:00,18,424.75,424.75,423.25,423.5,253
20170701|2017-05-18 04:30,18,423.5,423.5,423,423,205
20170701|2017-05-18 05:00,18,423.25,423.25,422.5,422.75,696
20170701|2017-05-18 05:30,18,423,423.5,422.5,423.5,332
20170701|2017-05-18 06:00,18,423.5,423.75,423,423.25,328
20170701|2017-05-18 06:30,18,423.25,424,423.25,423.75,331
20170701|2017-05-18 07:00,18,423.75,424.25,423.5,424,422
20170701|2017-05-18 07:30,18,423.75,425,423.75,424.5,558
20170701|2017-05-18 08:30,18,424.25,427.5,423,425.5,9603
20170701|2017-05-18 09:00,18,425.25,427,425,426.75,3001
20170701|2017-05-18 09:30,18,427,428,426.25,428,2867
20170701|2017-05-18 10:00,18,428,428.5,427,427.25,2236
20170701|2017-05-18 10:30,18,427.25,428,424.75,425.75,2741
20170701|2017-05-18 11:00,18,425.75,426.5,425.25,425.75,1689
20170701|2017-05-18 11:30,18,425.75,425.75,421.25,421.25,6096
20170701|2017-05-18 12:00,18,421.5,423.75,421.25,422.75,3598
20170701|2017-05-18 12:30,18,422.75,423.75,422,423.25,1412
20170701|2017-05-18 13:00,18,423.25,427.5,423,426.5,6147
20170701|2017-05-18 19:00,19,425.25,428.5,425.25,427.25,935
20170701|2017-05-18 19:30,19,427,427.25,426.25,426.75,218
20170701|2017-05-18 20:00,19,427,427.5,427,427.25,245
20170701|2017-05-18 20:30,19,427.5,428.25,427.5,428,180
20170701|2017-05-18 21:00,19,428,428.25,427.75,428,199
20170701|2017-05-18 21:30,19,428,428,427.75,427.75,184
20170701|2017-05-18 22:00,19,428,428,427.75,427.75,54
20170701|2017-05-18 22:30,19,427.75,428,427.75,428,64
20170701|2017-05-18 23:00,19,428,428.5,428,428,67
20170701|2017-05-18 23:30,19,428,428.75,428,428.25,313
20170701|2017-05-19 00:00,19,428.25,428.5,428,428.25,132
20170701|2017-05-19 00:30,19,428.25,428.5,428.25,428.25,27
20170701|2017-05-19 01:00,19,428.25,428.25,428,428.25,80
20170701|2017-05-19 01:30,19,428.5,428.5,428,428,40
20170701|2017-05-19 02:00,19,427.75,428.25,427.75,427.75,165
20170701|2017-05-19 02:30,19,428,428,427.75,428,67
20170701|2017-05-19 03:00,19,428,428.75,427.75,428.75,240
20170701|2017-05-19 03:30,19,428.75,429.25,428.25,429.25,386
20170701|2017-05-19 04:00,19,429.25,429.25,429,429,396
20170701|2017-05-19 04:30,19,429,429.5,429,429,336
20170701|2017-05-19 05:00,19,429.25,429.75,429,429.75,340
20170701|2017-05-19 05:30,19,429.5,429.75,429.25,429.5,413
20170701|2017-05-19 06:00,19,429.5,429.75,429,429.25,370
20170701|2017-05-19 06:30,19,429.5,429.75,429.25,429.75,530
20170701|2017-05-19 07:00,19,429.75,430,428.75,428.75,669
20170701|2017-05-19 07:30,19,428.75,429,428.5,428.75,273
20170701|2017-05-19 08:30,19,429.25,432,428.75,430.25,7431
20170701|2017-05-19 09:00,19,430.5,432,430.25,430.75,1778
20170701|2017-05-19 09:30,19,430.75,431.75,430.25,431.25,2268
20170701|2017-05-19 10:00,19,431,431.25,430,430.75,1732
20170701|2017-05-19 10:30,19,431,431.75,430.75,431,1634
20170701|2017-05-19 11:00,19,431,432.25,430.75,431,1845
20170701|2017-05-19 11:30,19,431,433.25,430.5,433,3878
20170701|2017-05-19 12:00,19,433.25,435,433.25,434.75,4800
20170701|2017-05-19 12:30,19,435,436.75,434,435.5,7554
20170701|2017-05-19 13:00,19,435.25,436.5,434,436.25,8516
20170701|2017-05-21 19:00,22,437,439.25,437,438.75,2048
20170701|2017-05-21 19:30,22,439,439.25,438.5,439,315
20170701|2017-05-21 20:00,22,439,439.25,438.75,438.75,298
20170701|2017-05-21 20:30,22,438.5,438.75,438.25,438.25,318
20170701|2017-05-21 21:00,22,438.25,438.75,438.25,438.75,93
20170701|2017-05-21 21:30,22,438.5,438.75,438.25,438.25,101
20170701|2017-05-21 22:00,22,438.5,438.75,438,438.25,217
20170701|2017-05-21 22:30,22,438.5,438.5,438,438,98
20170701|2017-05-21 23:00,22,438,438.25,438,438,85
20170701|2017-05-21 23:30,22,438,438.25,437.75,437.75,25
20170701|2017-05-22 00:00,22,438,438,437.75,437.75,85
20170701|2017-05-22 00:30,22,437.75,438,437.75,438,67
20170701|2017-05-22 01:00,22,438,438.5,437.75,438,223
20170701|2017-05-22 01:30,22,438,438.25,438,438,72
20170701|2017-05-22 02:00,22,438.25,438.75,438,438.5,248
20170701|2017-05-22 02:30,22,438.75,438.75,438.5,438.5,142
20170701|2017-05-22 03:00,22,438.75,439,438.5,438.75,177
20170701|2017-05-22 03:30,22,438.75,439,438.5,439,188
20170701|2017-05-22 04:00,22,439,439,437.5,437.5,289
20170701|2017-05-22 04:30,22,437.5,438.5,437.5,438.5,694
20170701|2017-05-22 05:00,22,438.5,438.5,438,438.25,91
20170701|2017-05-22 05:30,22,438.25,438.5,438,438.25,60
20170701|2017-05-22 06:00,22,438.25,438.5,438,438,146
20170701|2017-05-22 06:30,22,438.25,438.25,437.75,438.25,130
20170701|2017-05-22 07:00,22,438.25,439,437.5,438.75,557
20170701|2017-05-22 07:30,22,439,439,437.25,438.25,630
20170701|2017-05-22 08:30,22,438,440.5,437,439.75,9137
20170701|2017-05-22 09:00,22,439.75,441.75,439.5,441.5,4050
20170701|2017-05-22 09:30,22,441.5,442.25,440,440.25,4217
20170701|2017-05-22 10:00,22,440.25,441.75,439.25,441.5,2645
20170701|2017-05-22 10:30,22,441.5,442.5,441,441.25,3579
20170701|2017-05-22 11:00,22,441.5,441.75,441,441.5,1898
20170701|2017-05-22 11:30,22,441.25,442,440.5,440.5,2483
20170701|2017-05-22 12:00,22,440.5,440.75,438.25,439,2853
20170701|2017-05-22 12:30,22,439,439,436.75,437.25,4944
20170701|2017-05-22 13:00,22,437.25,437.25,434,436.5,12238
20170701|2017-05-22 19:00,23,433.5,435.75,433.5,435.5,1355
20170701|2017-05-22 19:30,23,435.25,435.25,434.5,434.75,142
20170701|2017-05-22 20:00,23,434.75,435,434.5,435,68
20170701|2017-05-22 20:30,23,434.75,435,434.25,434.75,181
20170701|2017-05-22 21:00,23,434.5,434.75,434,434.25,89
20170701|2017-05-22 21:30,23,434.25,434.5,433.75,434.5,131
20170701|2017-05-22 22:00,23,434.5,434.5,433.75,433.75,202
20170701|2017-05-22 22:30,23,433.75,434,433.75,434,16
20170701|2017-05-22 23:00,23,434,434,432.25,432.5,1076
20170701|2017-05-22 23:30,23,432.75,433,431.75,432,380
20170701|2017-05-23 00:00,23,432,432,431.5,431.5,180
20170701|2017-05-23 00:30,23,431.5,431.75,431.25,431.25,148
20170701|2017-05-23 01:00,23,431.25,431.75,430.75,430.75,256
20170701|2017-05-23 01:30,23,431,431.25,430.25,430.25,448
20170701|2017-05-23 02:00,23,430.25,432,430.25,432,685
20170701|2017-05-23 02:30,23,432,432.25,431.25,431.5,326
20170701|2017-05-23 03:00,23,431.5,432,431.5,431.75,249
20170701|2017-05-23 03:30,23,432,432.5,431.75,432.25,343
20170701|2017-05-23 04:00,23,432.25,432.5,432,432.5,81
20170701|2017-05-23 04:30,23,432.5,432.5,431.5,431.5,183
20170701|2017-05-23 05:00,23,431.75,431.75,431,431.25,520
20170701|2017-05-23 05:30,23,431.25,431.25,431,431.25,232
20170701|2017-05-23 06:00,23,431,431.5,431,431.25,206
20170701|2017-05-23 06:30,23,431,432,431,432,320
20170701|2017-05-23 07:00,23,432,433.25,431.75,433.25,624
20170701|2017-05-23 07:30,23,433.5,434,433.25,433.75,443
20170701|2017-05-23 08:30,23,433.5,435.75,432.25,432.5,7899
20170701|2017-05-23 09:00,23,432.5,433,431,431.5,3939
20170701|2017-05-23 09:30,23,431.75,431.75,430,431.5,5249
20170701|2017-05-23 10:00,23,431.25,432.25,430.5,431,2907
20170701|2017-05-23 10:30,23,430.75,432.75,430.75,432.75,2308
20170701|2017-05-23 11:00,23,432.5,433.25,431.25,431.5,2300
20170701|2017-05-23 11:30,23,431.25,431.25,429,430,4659
20170701|2017-05-23 12:00,23,430,430.5,429.5,430,1171
20170701|2017-05-23 12:30,23,430,430.25,428.75,429.25,2259
20170701|2017-05-23 13:00,23,429,430.25,428,429.75,6701
20170701|2017-05-23 19:00,24,429.25,430.75,428.75,429.75,621
20170701|2017-05-23 19:30,24,429.75,430.25,429.75,430.25,97
20170701|2017-05-23 20:00,24,430.25,430.75,429,429,201
20170701|2017-05-23 20:30,24,428.75,429.5,428.5,429.25,164
20170701|2017-05-23 21:00,24,429.25,429.5,429.25,429.25,52
20170701|2017-05-23 21:30,24,429,429,428.75,428.75,16
20170701|2017-05-23 22:00,24,428.75,429,428.75,428.75,18
20170701|2017-05-23 22:30,24,428.75,428.75,428.5,428.75,63
20170701|2017-05-23 23:00,24,428.75,428.75,428.25,428.25,78
20170701|2017-05-23 23:30,24,428.25,428.5,428.25,428.5,80
20170701|2017-05-24 00:00,24,428.25,428.25,428.25,428.25,2
20170701|2017-05-24 00:30,24,428.25,428.5,427.5,428.5,579
20170701|2017-05-24 01:00,24,428.5,428.5,428.25,428.5,98
20170701|2017-05-24 01:30,24,428.5,428.5,428.25,428.25,61
20170701|2017-05-24 02:00,24,428.25,428.75,428.25,428.5,270
20170701|2017-05-24 02:30,24,428.75,428.75,428.5,428.75,17
20170701|2017-05-24 03:00,24,428.5,429.25,428.5,429,263
20170701|2017-05-24 03:30,24,429.25,430.25,429,430,293
20170701|2017-05-24 04:00,24,430,430.25,429,429.25,238
20170701|2017-05-24 04:30,24,429,429.5,428.75,428.75,211
20170701|2017-05-24 05:00,24,428.75,428.75,428.25,428.5,195
20170701|2017-05-24 05:30,24,428.5,428.5,428.25,428.5,56
20170701|2017-05-24 06:00,24,428.5,429.75,428.5,429.75,179
20170701|2017-05-24 06:30,24,429.75,430,429.25,429.25,305
20170701|2017-05-24 07:00,24,429.5,430.75,429.5,430.75,317
20170701|2017-05-24 07:30,24,430.75,431.75,430.75,431.5,522
20170701|2017-05-24 08:30,24,431,431.25,428,428.75,5006
20170701|2017-05-24 09:00,24,429,431.25,429,430.5,2827
20170701|2017-05-24 09:30,24,430.75,430.75,428.25,430.5,2865
20170701|2017-05-24 10:00,24,430.25,432.75,430,432,3375
20170701|2017-05-24 10:30,24,432,432.5,430.5,431.25,2464
20170701|2017-05-24 11:00,24,431,432,430.25,430.5,1614
20170701|2017-05-24 11:30,24,430.5,431,429.5,431,1133
20170701|2017-05-24 12:00,24,431,432.5,430.75,432,1338
20170701|2017-05-24 12:30,24,432,432.75,431.5,432.75,1241
20170701|2017-05-24 13:00,24,432.5,433,431,431.5,2852
20170701|2017-05-24 19:00,25,431.5,434.5,431.5,433.5,769
20170701|2017-05-24 19:30,25,433.25,433.5,433.25,433.25,27
20170701|2017-05-24 20:00,25,433.5,434,433.25,434,52
20170701|2017-05-24 20:30,25,434,434,432.75,432.75,125
20170701|2017-05-24 21:00,25,432.75,433.75,432.75,433.75,64
20170701|2017-05-24 21:30,25,433.75,434.25,433.75,434,104
20170701|2017-05-24 22:00,25,433.75,434.75,433.75,434.25,205
20170701|2017-05-24 22:30,25,434.25,435.5,434.25,435.25,303
20170701|2017-05-24 23:00,25,435.25,435.5,435,435,93
20170701|2017-05-24 23:30,25,435,435,434.5,434.5,53
20170701|2017-05-25 00:00,25,434.75,434.75,434.5,434.75,53
20170701|2017-05-25 00:30,25,434.5,435.25,434.5,435.25,124
20170701|2017-05-25 01:00,25,435.25,435.25,434.75,435,43
20170701|2017-05-25 01:30,25,434.75,435,434.75,435,30
20170701|2017-05-25 02:00,25,435,435,434.5,434.75,212
20170701|2017-05-25 02:30,25,434.75,435.25,434.5,435.25,175
20170701|2017-05-25 03:00,25,435,435,434.75,434.75,42
20170701|2017-05-25 03:30,25,434.75,434.75,434,434.75,176
20170701|2017-05-25 04:00,25,434.75,435.25,434.25,434.25,116
20170701|2017-05-25 04:30,25,434.25,434.5,434.25,434.25,68
20170701|2017-05-25 05:00,25,434.25,434.75,434.25,434.25,212
20170701|2017-05-25 05:30,25,434.25,434.75,434,434.5,47
20170701|2017-05-25 06:00,25,434.5,434.75,434,434,49
20170701|2017-05-25 06:30,25,434,434,433.75,434,176
20170701|2017-05-25 07:00,25,433.75,434.25,433.5,434,222
20170701|2017-05-25 07:30,25,434,434.5,434,434.25,231
20170701|2017-05-25 08:30,25,434.5,436,433.25,433.25,4667
20170701|2017-05-25 09:00,25,433.25,434.5,433.25,433.5,2274
20170701|2017-05-25 09:30,25,433.75,435.5,433.5,434.5,2564
20170701|2017-05-25 10:00,25,434.75,435.5,433.5,434.75,2426
20170701|2017-05-25 10:30,25,435,435,430.5,431.75,4284
20170701|2017-05-25 11:00,25,431.75,433.25,431.5,432,1611
20170701|2017-05-25 11:30,25,432,433.5,432,433.25,1247
20170701|2017-05-25 12:00,25,433.25,433.75,431.5,431.5,1362
20170701|2017-05-25 12:30,25,431.75,431.75,431,431.25,1257
20170701|2017-05-25 13:00,25,431.25,431.5,430.25,430.75,3621
20170701|2017-05-25 19:00,26,430.25,431,430,431,555
20170701|2017-05-25 19:30,26,430.75,431.25,430.75,431,61
20170701|2017-05-25 20:00,26,430.75,430.75,430.5,430.5,122
20170701|2017-05-25 20:30,26,430.5,430.75,430.5,430.75,88
20170701|2017-05-25 21:00,26,430.75,430.75,430.5,430.5,62
20170701|2017-05-25 21:30,26,430.75,430.75,430.5,430.75,63
20170701|2017-05-25 22:00,26,430.75,430.75,430.5,430.5,49
20170701|2017-05-25 22:30,26,430.5,430.5,430.5,430.5,21
20170701|2017-05-25 23:00,26,430.5,430.5,430.5,430.5,26
20170701|2017-05-25 23:30,26,430.5,430.5,430.5,430.5,10
20170701|2017-05-26 00:00,26,430.5,430.75,430.5,430.75,56
20170701|2017-05-26 00:30,26,430.5,430.5,430.5,430.5,35
20170701|2017-05-26 01:00,26,430.25,430.25,429.25,429.5,310
20170701|2017-05-26 01:30,26,429.5,430,429.25,429.75,155
20170701|2017-05-26 02:00,26,429.75,430,429.5,430,147
20170701|2017-05-26 02:30,26,429.75,430.5,429.75,430.25,189
20170701|2017-05-26 03:00,26,430.5,430.5,429.25,429.5,252
20170701|2017-05-26 03:30,26,429.5,429.75,429.5,429.5,153
20170701|2017-05-26 04:00,26,429.5,431,429.5,431,221
20170701|2017-05-26 04:30,26,431,431.5,431,431.5,167
20170701|2017-05-26 05:00,26,431.5,431.5,431.25,431.5,93
20170701|2017-05-26 05:30,26,431.5,431.5,431.25,431.5,30
20170701|2017-05-26 06:00,26,431.5,431.5,431,431,57
20170701|2017-05-26 06:30,26,431,431,430.75,430.75,69
20170701|2017-05-26 07:00,26,430.75,431,430.75,430.75,121
20170701|2017-05-26 07:30,26,430.75,431.25,430.75,431.25,51
20170701|2017-05-26 08:30,26,431.25,433,430.25,432.75,3273
20170701|2017-05-26 09:00,26,432.75,434.75,432,434.5,3978
20170701|2017-05-26 09:30,26,434.5,436,434.25,435,4647
20170701|2017-05-26 10:00,26,435,436,435,435.25,2398
20170701|2017-05-26 10:30,26,435.5,438.5,435.25,437.5,6228
20170701|2017-05-26 11:00,26,437.5,438,437,437,1940
20170701|2017-05-26 11:30,26,436.75,437,435.5,436.75,2214
20170701|2017-05-26 12:00,26,436.75,437.75,436.5,437.25,1431
20170701|2017-05-26 12:30,26,437.25,437.75,437,437.5,1482
20170701|2017-05-26 13:00,26,437.75,439,437,438.75,6477
20170701|2017-05-29 19:00,30,438.5,439.25,437.75,437.75,1275
20170701|2017-05-29 19:30,30,437.75,438.25,437.75,437.75,94
20170701|2017-05-29 20:00,30,437.5,437.5,436.5,436.75,175
20170701|2017-05-29 20:30,30,436.75,436.75,433.75,435,624
20170701|2017-05-29 21:00,30,435,435.25,434.75,435,63
20170701|2017-05-29 21:30,30,435,435.25,435,435.25,61
20170701|2017-05-29 22:00,30,435.25,435.25,434.5,434.5,88
20170701|2017-05-29 22:30,30,434.5,434.75,434.5,434.75,10
20170701|2017-05-29 23:00,30,434.5,435,434.5,434.5,61
20170701|2017-05-29 23:30,30,434.75,435,434.5,434.75,29
20170701|2017-05-30 00:00,30,434.5,434.75,434.5,434.75,111
20170701|2017-05-30 00:30,30,434.75,435,434.75,434.75,21
20170701|2017-05-30 01:00,30,434.75,435,434.25,434.25,75
20170701|2017-05-30 01:30,30,434.5,434.5,434.5,434.5,5
20170701|2017-05-30 02:00,30,434.5,434.5,434,434.25,175
20170701|2017-05-30 02:30,30,434.25,434.25,434,434,135
20170701|2017-05-30 03:00,30,434.25,436.25,434,436,814
20170701|2017-05-30 03:30,30,435.75,435.75,434.75,435,206
20170701|2017-05-30 04:00,30,435,435,434.5,434.5,166
20170701|2017-05-30 04:30,30,434.75,434.75,434.5,434.5,100
20170701|2017-05-30 05:00,30,434.25,434.75,434.25,434.25,168
20170701|2017-05-30 05:30,30,434.25,434.75,434.25,434.5,80
20170701|2017-05-30 06:00,30,434.75,435,434.5,434.5,120
20170701|2017-05-30 06:30,30,434.75,436,434.5,435.5,469
20170701|2017-05-30 07:00,30,435.75,436,435.5,435.5,402
20170701|2017-05-30 07:30,30,435.5,435.75,435,435.25,265
20170701|2017-05-30 08:30,30,435.25,437,428.25,428.5,15073
20170701|2017-05-30 09:00,30,428.75,430,426.25,427.25,7382
20170701|2017-05-30 09:30,30,427,427.5,426.5,427,6285
20170701|2017-05-30 10:00,30,427,429.5,426.75,428.25,5345
20170701|2017-05-30 10:30,30,428.25,430.5,427.75,430.5,3157
20170701|2017-05-30 11:00,30,430.25,430.75,427.75,428.25,3243
20170701|2017-05-30 11:30,30,428,429.5,428,428.5,2255
20170701|2017-05-30 12:00,30,428.5,429.75,428.25,429.25,1532
20170701|2017-05-30 12:30,30,429,430.25,428,430.25,2026
20170701|2017-05-30 13:00,30,430.25,431.5,428.75,430.75,5612
20170701|2017-05-30 19:00,31,433.5,434.75,431.75,433.75,2303
20170701|2017-05-30 19:30,31,434,434.75,433.75,434.25,486
20170701|2017-05-30 20:00,31,434.25,435.25,434,434.5,597
20170701|2017-05-30 20:30,31,434.25,434.5,433.5,433.5,88
20170701|2017-05-30 21:00,31,433.5,433.75,433,433,111
20170701|2017-05-30 21:30,31,432.75,432.75,432,432.5,246
20170701|2017-05-30 22:00,31,432.75,433,432.5,433,73
20170701|2017-05-30 22:30,31,433,433,433,433,23
20170701|2017-05-30 23:00,31,433,433,432.75,433,15
20170701|2017-05-30 23:30,31,433,433.25,433,433,47
20170701|2017-05-31 00:00,31,433.25,433.5,433.25,433.5,37
20170701|2017-05-31 00:30,31,433.25,433.25,432,432.5,179
20170701|2017-05-31 01:00,31,432.5,432.75,431.25,431.25,216
20170701|2017-05-31 01:30,31,431.5,432.5,431,432.5,443
20170701|2017-05-31 02:00,31,432.5,433.25,432.5,433,313
20170701|2017-05-31 02:30,31,433,434.25,433,433.5,437
20170701|2017-05-31 03:00,31,433.75,433.75,433.5,433.5,205
20170701|2017-05-31 03:30,31,433.5,433.75,433.25,433.5,318
20170701|2017-05-31 04:00,31,433.5,433.75,432.75,433,234
20170701|2017-05-31 04:30,31,433,433,432.25,432.5,284
20170701|2017-05-31 05:00,31,432.5,432.75,432,432.75,150
20170701|2017-05-31 05:30,31,432.75,432.75,432.25,432.75,162
20170701|2017-05-31 06:00,31,432.75,433.25,432.75,433,280
20170701|2017-05-31 06:30,31,433,433,432,432.75,289
20170701|2017-05-31 07:00,31,432.75,433,432,432.25,842
20170701|2017-05-31 07:30,31,432.5,432.5,431.5,432,548
20170701|2017-05-31 08:30,31,431.75,434.5,430.75,433.75,6413
20170701|2017-05-31 09:00,31,433.5,434,432,433.25,2707
20170701|2017-05-31 09:30,31,433.5,434,432.5,434,2580
20170701|2017-05-31 10:00,31,434,436.25,433,434.75,4996
20170701|2017-05-31 10:30,31,435,435,431.25,433.5,4542
20170701|2017-05-31 11:00,31,433.25,433.5,430.5,432.25,3050
20170701|2017-05-31 11:30,31,432,432.25,431.25,432,1667
20170701|2017-05-31 12:00,31,432,432.5,430,430,1679
20170701|2017-05-31 12:30,31,430,431,429.25,429.75,2183
20170701|2017-05-31 13:00,31,429.5,430.25,428.25,429.75,4892
20170701|2017-05-31 19:00,1,429.5,430.25,429,430.25,468
20170701|2017-05-31 19:30,1,430.25,430.75,429.25,430.75,210
20170701|2017-05-31 20:00,1,430.75,430.75,430,430,185
20170701|2017-05-31 20:30,1,429.75,431,429.75,430.75,202
20170701|2017-05-31 21:00,1,430.5,430.5,429.75,429.75,124
20170701|2017-05-31 21:30,1,430,430.5,430,430.25,65
20170701|2017-05-31 22:00,1,430.5,431,430.5,430.5,44
20170701|2017-05-31 22:30,1,430.5,430.75,429.75,430.25,175
20170701|2017-05-31 23:00,1,430.5,430.5,430.25,430.5,38
20170701|2017-05-31 23:30,1,430.75,431,430.5,431,114
20170701|2017-06-01 00:00,1,431,431,430.5,430.75,40
20170701|2017-06-01 00:30,1,430.75,430.75,430.25,430.5,136
20170701|2017-06-01 01:00,1,430.75,431,430.75,431,109
20170701|2017-06-01 01:30,1,431,431,430.75,431,53
20170701|2017-06-01 02:00,1,431,431,430.5,430.75,96
20170701|2017-06-01 02:30,1,430.75,431,430.5,430.5,60
20170701|2017-06-01 03:00,1,430.5,431,430.5,430.5,114
20170701|2017-06-01 03:30,1,430.5,431.25,430.5,430.5,126
20170701|2017-06-01 04:00,1,430.5,431.25,430.25,430.25,225
20170701|2017-06-01 04:30,1,430.25,431,430,431,281
20170701|2017-06-01 05:00,1,430.75,430.75,430,430,301
20170701|2017-06-01 05:30,1,430,430.75,429.5,430,419
20170701|2017-06-01 06:00,1,430,430.5,429.75,429.75,200
20170701|2017-06-01 06:30,1,429.75,429.75,429.25,429.25,370
20170701|2017-06-01 07:00,1,429.25,429.75,428.75,429,498
20170701|2017-06-01 07:30,1,429,429.75,428.75,429.75,164
20170701|2017-06-01 08:30,1,429,429.75,426.25,427.75,6902
20170701|2017-06-01 09:00,1,427.5,428,425.75,426,4188
20170701|2017-06-01 09:30,1,425.75,426.75,424.25,426.25,7840
20170701|2017-06-01 10:00,1,426.25,426.25,424.5,425.25,2947
20170701|2017-06-01 10:30,1,425,425.25,422.5,423,6106
20170701|2017-06-01 11:00,1,422.75,423.5,421.5,421.5,4063
20170701|2017-06-01 11:30,1,421.5,423.25,421.25,423.25,3736
20170701|2017-06-01 12:00,1,423,425.75,423,425.25,2757
20170701|2017-06-01 12:30,1,425.25,427.75,425.25,427,2870
20170701|2017-06-01 13:00,1,427.25,429.75,427,429.5,7064
20170701|2017-06-01 19:00,2,428,428.75,426.5,427,775
20170701|2017-06-01 19:30,2,427.25,427.25,427,427,32
20170701|2017-06-01 20:00,2,427.25,427.75,426.5,427.25,194
20170701|2017-06-01 20:30,2,427.25,428.25,427,428,196
20170701|2017-06-01 21:00,2,428,428,427.25,427.75,69
20170701|2017-06-01 21:30,2,427.5,428,427,427.75,66
20170701|2017-06-01 22:00,2,428,428.75,428,428.5,165
20170701|2017-06-01 22:30,2,428.5,428.5,428,428,53
20170701|2017-06-01 23:00,2,428.25,428.25,428,428,6
20170701|2017-06-01 23:30,2,428.25,428.25,428.25,428.25,3
20170701|2017-06-02 00:00,2,428.25,428.75,428.25,428.75,70
20170701|2017-06-02 00:30,2,428.5,428.5,428,428.5,57
20170701|2017-06-02 01:00,2,428.5,428.5,428.25,428.25,83
20170701|2017-06-02 01:30,2,428.25,428.75,428.25,428.5,40
20170701|2017-06-02 02:00,2,428.5,428.75,428.5,428.5,107
20170701|2017-06-02 02:30,2,428.5,428.75,428.25,428.75,262
20170701|2017-06-02 03:00,2,428.5,428.75,428,428,339
20170701|2017-06-02 03:30,2,428,428.5,427.75,428.25,199
20170701|2017-06-02 04:00,2,428.25,428.5,427.5,428,164
20170701|2017-06-02 04:30,2,428.25,428.75,428,428,172
20170701|2017-06-02 05:00,2,427.75,428.75,427.5,428.5,217
20170701|2017-06-02 05:30,2,428.75,428.75,428,428.5,345
20170701|2017-06-02 06:00,2,428.5,429.5,428.25,429.25,324
20170701|2017-06-02 06:30,2,429.25,430.75,429,430.5,593
20170701|2017-06-02 07:00,2,430.5,431.75,430,431.5,1220
20170701|2017-06-02 07:30,2,431.25,432.5,431.25,431.75,1129
20170701|2017-06-02 08:30,2,431,434,430,431.5,8869
20170701|2017-06-02 09:00,2,431.5,433,431.25,432,2622
20170701|2017-06-02 09:30,2,432.25,433,431.75,432,1586
20170701|2017-06-02 10:00,2,432.25,432.25,430,430.75,2398
20170701|2017-06-02 10:30,2,430.75,431,429,429.5,2644
20170701|2017-06-02 11:00,2,429.5,432,429,432,1741
20170701|2017-06-02 11:30,2,431.75,432,430.75,430.75,1207
20170701|2017-06-02 12:00,2,431,431.5,429,429.25,1955
20170701|2017-06-02 12:30,2,429.25,429.5,427.75,429,2489
20170701|2017-06-02 13:00,2,428.75,431.25,428.5,429,4655
20170701|2017-06-04 19:00,5,428.75,430,428.5,430,1418
20170701|2017-06-04 19:30,5,430.25,431.25,429.5,430.25,909
20170701|2017-06-04 20:00,5,430.25,433.25,430.25,432.75,1912
20170701|2017-06-04 20:30,5,432.75,433,431.25,432.5,622
20170701|2017-06-04 21:00,5,432.5,432.75,430.75,431.5,445
20170701|2017-06-04 21:30,5,431.75,432.5,430.5,431.75,551
20170701|2017-06-04 22:00,5,432,432,431.25,431.25,19
20170701|2017-06-04 22:30,5,431.25,432,431.25,431.75,55
20170701|2017-06-04 23:00,5,431.75,432,431.5,431.75,23
20170701|2017-06-04 23:30,5,431.75,432.25,431.75,432,52
20170701|2017-06-05 00:00,5,432,432.5,432,432.25,32
20170701|2017-06-05 00:30,5,432.25,432.25,432,432,31
20170701|2017-06-05 01:00,5,432.25,432.25,432,432,30
20170701|2017-06-05 01:30,5,432,432.25,431.5,431.75,222
20170701|2017-06-05 02:00,5,431.75,432,431,431,101
20170701|2017-06-05 02:30,5,431,431.5,430.5,431.25,105
20170701|2017-06-05 03:00,5,431.5,431.5,430.5,430.5,60
20170701|2017-06-05 03:30,5,430.75,431,430.5,431,85
20170701|2017-06-05 04:00,5,431,431,430.25,430.5,120
20170701|2017-06-05 04:30,5,430.5,430.5,429.5,429.5,253
20170701|2017-06-05 05:00,5,429.5,429.75,429.25,429.5,178
20170701|2017-06-05 05:30,5,429.5,429.5,428.5,428.5,300
20170701|2017-06-05 06:00,5,428.5,429,428.5,428.75,97
20170701|2017-06-05 06:30,5,429,429,428.5,428.75,232
20170701|2017-06-05 07:00,5,428.75,429.75,428.5,429.75,438
20170701|2017-06-05 07:30,5,429.5,429.75,429,429.75,215
20170701|2017-06-05 08:30,5,429,430.5,425.5,427.75,8932
20170701|2017-06-05 09:00,5,427.75,428.5,427,428.25,3034
20170701|2017-06-05 09:30,5,428.5,431,428,429.75,4509
20170701|2017-06-05 10:00,5,429.75,430.25,428.5,429,1603
20170701|2017-06-05 10:30,5,429.25,430,427.5,428.25,1814
20170701|2017-06-05 11:00,5,428,429,427.75,428.25,941
20170701|2017-06-05 11:30,5,428.25,429,426.25,426.25,2667
20170701|2017-06-05 12:00,5,426.25,428.25,426,428,1414
20170701|2017-06-05 12:30,5,428,429.5,427.75,428.75,1948
20170701|2017-06-05 13:00,5,428.75,430.25,428,429.75,4538
20170701|2017-06-05 19:00,6,429.25,431.25,429.25,430.75,1072
20170701|2017-06-05 19:30,6,430.75,431,430.75,431,284
20170701|2017-06-05 20:00,6,431,431.25,430.75,431.25,388
20170701|2017-06-05 20:30,6,431.25,431.5,431,431.25,260
20170701|2017-06-05 21:00,6,431,431.5,431,431.25,168
20170701|2017-06-05 21:30,6,431.25,431.75,431,431,158
20170701|2017-06-05 22:00,6,431,431.5,430.5,431.5,224
20170701|2017-06-05 22:30,6,431.25,431.25,431.25,431.25,10
20170701|2017-06-05 23:00,6,431.25,431.5,431.25,431.25,20
20170701|2017-06-05 23:30,6,431.5,431.5,431.5,431.5,36
20170701|2017-06-06 00:00,6,431.5,431.75,431.5,431.75,69
20170701|2017-06-06 00:30,6,431.75,431.75,431.5,431.75,139
20170701|2017-06-06 01:00,6,431.75,432,431.75,431.75,59
20170701|2017-06-06 01:30,6,431.75,431.75,431.75,431.75,12
20170701|2017-06-06 02:00,6,431.75,432,431,431.25,390
20170701|2017-06-06 02:30,6,431.25,431.25,430.75,431.25,153
20170701|2017-06-06 03:00,6,431,431.5,430.75,431,237
20170701|2017-06-06 03:30,6,431,432,430.75,432,179
20170701|2017-06-06 04:00,6,432,432.25,431.5,432.25,341
20170701|2017-06-06 04:30,6,432.5,432.5,432,432,86
20170701|2017-06-06 05:00,6,432,432.25,432,432.25,36
20170701|2017-06-06 05:30,6,432,433,432,432.75,613
20170701|2017-06-06 06:00,6,432.75,433.75,432.75,433.5,582
20170701|2017-06-06 06:30,6,433.75,435,433,434.5,1459
20170701|2017-06-06 07:00,6,434.75,435.5,434,435.25,1413
20170701|2017-06-06 07:30,6,435.5,435.5,435,435.25,527
20170701|2017-06-06 08:30,6,434.75,439,434.5,437.75,19002
20170701|2017-06-06 09:00,6,437.75,440,437.5,439.75,8066
20170701|2017-06-06 09:30,6,439.75,440.75,439,439,7818
20170701|2017-06-06 10:00,6,439.25,439.75,437.75,437.75,5564
20170701|2017-06-06 10:30,6,438,438.5,437.25,437.5,2579
20170701|2017-06-06 11:00,6,437.5,437.5,435.75,436,4363
20170701|2017-06-06 11:30,6,436,437.75,435.75,437.5,2258
20170701|2017-06-06 12:00,6,437.5,438,436.25,436.25,1319
20170701|2017-06-06 12:30,6,436.5,437.75,436,437.25,2018
20170701|2017-06-06 13:00,6,437,437.25,434.25,436,9617
20170701|2017-06-06 19:00,7,438,439.75,437.5,439.5,1128
20170701|2017-06-06 19:30,7,439.5,439.5,438.75,438.75,163
20170701|2017-06-06 20:00,7,439,439.25,438.5,438.5,105
20170701|2017-06-06 20:30,7,438.75,439.25,438.5,438.75,156
20170701|2017-06-06 21:00,7,438.75,439.25,438.75,439,107
20170701|2017-06-06 21:30,7,438.75,439,438.75,438.75,153
20170701|2017-06-06 22:00,7,439,439.25,438.75,439,76
20170701|2017-06-06 22:30,7,439,439.25,438.75,439,67
20170701|2017-06-06 23:00,7,439,439.25,439,439.25,30
20170701|2017-06-06 23:30,7,439,439,438.75,439,141
20170701|2017-06-07 00:00,7,439,439.25,439,439,62
20170701|2017-06-07 00:30,7,439.25,439.25,438.5,438.5,105
20170701|2017-06-07 01:00,7,438.5,439,438.5,438.75,24
20170701|2017-06-07 01:30,7,438.75,439,438.75,438.75,63
20170701|2017-06-07 02:00,7,439,439,438.5,439,265
20170701|2017-06-07 02:30,7,439,439,438.75,438.75,67
20170701|2017-06-07 03:00,7,438.75,439,438.5,438.5,148
20170701|2017-06-07 03:30,7,438.75,439.5,438.5,438.5,462
20170701|2017-06-07 04:00,7,438.5,439.75,438.5,439.5,268
20170701|2017-06-07 04:30,7,439.5,440.5,439.25,440.5,957
20170701|2017-06-07 05:00,7,440.5,441.25,440.5,440.5,875
20170701|2017-06-07 05:30,7,440.5,440.75,440,440.25,171
20170701|2017-06-07 06:00,7,440,440.5,440,440.25,193
20170701|2017-06-07 06:30,7,440.25,441,440,440.75,502
20170701|2017-06-07 07:00,7,440.75,441,439,440,1244
20170701|2017-06-07 07:30,7,440,441.5,440,441.25,523
20170701|2017-06-07 08:30,7,441.25,444.25,441,443.75,12692
20170701|2017-06-07 09:00,7,444,445.75,443.5,444.5,6990
20170701|2017-06-07 09:30,7,444.5,446.75,444.25,446.25,7814
20170701|2017-06-07 10:00,7,446.25,448.75,444.5,445.25,9029
20170701|2017-06-07 10:30,7,445.25,446.25,442,442.5,6558
20170701|2017-06-07 11:00,7,442.5,444,442,442.5,2954
20170701|2017-06-07 11:30,7,442.5,446,442.5,445.5,3144
20170701|2017-06-07 12:00,7,445.5,446.75,445,446.25,2650
20170701|2017-06-07 12:30,7,446.5,447.5,445.5,445.5,3256
20170701|2017-06-07 13:00,7,445.5,446.5,443.25,445.75,5734
20170701|2017-06-07 19:00,8,447.25,447.5,446,447.5,870
20170701|2017-06-07 19:30,8,447.25,447.5,446.75,447,394
20170701|2017-06-07 20:00,8,447,448,447,447.5,469
20170701|2017-06-07 20:30,8,447.5,447.5,447.25,447.5,139
20170701|2017-06-07 21:00,8,447.25,447.5,447,447.25,147
20170701|2017-06-07 21:30,8,447.25,447.25,446.5,446.75,194
20170701|2017-06-07 22:00,8,446.75,447.25,446.75,447,143
20170701|2017-06-07 22:30,8,447,447,446.75,446.75,116
20170701|2017-06-07 23:00,8,446.75,447.25,446.75,447,24
20170701|2017-06-07 23:30,8,447,447.25,447,447,46
20170701|2017-06-08 00:00,8,447.25,447.25,447,447.25,68
20170701|2017-06-08 00:30,8,447.25,447.25,447,447,100
20170701|2017-06-08 01:00,8,447,447.5,446.75,447.25,133
20170701|2017-06-08 01:30,8,447.25,447.25,447,447.25,135
20170701|2017-06-08 02:00,8,447,447.5,447,447,161
20170701|2017-06-08 02:30,8,447,447.5,447,447.5,178
20170701|2017-06-08 03:00,8,447.5,447.5,447,447.5,131
20170701|2017-06-08 03:30,8,447.25,447.75,447.25,447.25,133
20170701|2017-06-08 04:00,8,447.5,447.75,447,447.5,196
20170701|2017-06-08 04:30,8,447.5,448,447.5,447.5,168
20170701|2017-06-08 05:00,8,447.75,448.5,447.5,448.5,649
20170701|2017-06-08 05:30,8,448.5,449.25,448.25,448.75,763
20170701|2017-06-08 06:00,8,448.75,449,448.5,449,267
20170701|2017-06-08 06:30,8,449,449.5,448.75,449.25,449
20170701|2017-06-08 07:00,8,449.25,450,449.25,449.5,1039
20170701|2017-06-08 07:30,8,449.5,450,449.5,449.75,717
20170701|2017-06-08 08:30,8,449.5,453,448.75,448.75,13615
20170701|2017-06-08 09:00,8,449,452,447.75,452,7492
20170701|2017-06-08 09:30,8,452,454.75,451,454.75,7362
20170701|2017-06-08 10:00,8,454.75,455.75,454,454.75,7012
20170701|2017-06-08 10:30,8,454.75,455.75,453.25,453.5,6867
20170701|2017-06-08 11:00,8,453.5,454,451,453,5419
20170701|2017-06-08 11:30,8,453,455.5,453,453.75,3782
20170701|2017-06-08 12:00,8,454,454,449,451.75,7242
20170701|2017-06-08 12:30,8,452,453,450.25,451,2883
20170701|2017-06-08 13:00,8,451.25,451.5,447.25,447.5,6537
20170701|2017-06-08 19:00,9,448.75,449.75,446.5,449.5,1717
20170701|2017-06-08 19:30,9,449.5,449.75,449.25,449.75,202
20170701|2017-06-08 20:00,9,449.75,450,449.5,450,231
20170701|2017-06-08 20:30,9,450.25,450.5,449.75,450.5,237
20170701|2017-06-08 21:00,9,450.25,450.5,449.5,450,184
20170701|2017-06-08 21:30,9,450,450,449.25,449.5,236
20170701|2017-06-08 22:00,9,449.75,449.75,449.75,449.75,47
20170701|2017-06-08 22:30,9,450,450.25,449.75,450,71
20170701|2017-06-08 23:00,9,450,450.5,449.5,449.5,175
20170701|2017-06-08 23:30,9,449.5,450,449.25,449.5,147
20170701|2017-06-09 00:00,9,449.5,449.75,449,449,220
20170701|2017-06-09 00:30,9,449.25,449.5,449,449.25,111
20170701|2017-06-09 01:00,9,449.5,449.75,449.25,449.25,92
20170701|2017-06-09 01:30,9,449.25,449.5,449,449,190
20170701|2017-06-09 02:00,9,448.75,448.75,448,448,474
20170701|2017-06-09 02:30,9,448,448.25,447.5,448.25,531
20170701|2017-06-09 03:00,9,448,448.25,447,447.5,219
20170701|2017-06-09 03:30,9,447.25,447.25,444.25,444.25,2058
20170701|2017-06-09 04:00,9,444.25,445,443.75,444,820
20170701|2017-06-09 04:30,9,444.25,445,444,444.5,241
20170701|2017-06-09 05:00,9,444.5,444.75,444,444.25,202
20170701|2017-06-09 05:30,9,444.25,445.25,444,445.25,445
20170701|2017-06-09 06:00,9,445.25,445.5,445,445.5,131
20170701|2017-06-09 06:30,9,445.5,446.75,445.5,446,468
20170701|2017-06-09 07:00,9,445.75,446.25,445,446,734
20170701|2017-06-09 07:30,9,446,446.75,445.75,446.75,308
20170701|2017-06-09 08:30,9,446.75,448.75,446.25,447.5,9059
20170701|2017-06-09 09:00,9,447.75,449.5,446.75,449.5,5122
20170701|2017-06-09 09:30,9,449.5,450.75,448.75,450.25,3564
20170701|2017-06-09 10:00,9,450.25,453.25,449.25,453,3501
20170701|2017-06-09 10:30,9,452.75,454.25,451.5,453,4044
20170701|2017-06-09 11:00,9,452.75,452.75,444.75,446.5,13445
20170701|2017-06-09 11:30,9,446.75,448.5,445.75,447.75,3663
20170701|2017-06-09 12:00,9,447.75,449.5,447.75,449.25,5289
20170701|2017-06-09 12:30,9,449.25,451,447.5,448.5,3178
20170701|2017-06-09 13:00,9,448.5,449,445.25,446,5770
20170701|2017-06-11 19:00,12,443.25,443.5,441.5,441.75,2562
20170701|2017-06-11 19:30,12,442,442.75,441.5,442.75,256
20170701|2017-06-11 20:00,12,442.75,442.75,441.75,442.5,301
20170701|2017-06-11 20:30,12,442.75,443.5,442.75,443.5,236
20170701|2017-06-11 21:00,12,443.5,443.75,443.25,443.75,102
20170701|2017-06-11 21:30,12,443.75,443.75,443,443.25,91
20170701|2017-06-11 22:00,12,443.25,443.25,442.5,443,97
20170701|2017-06-11 22:30,12,443.25,443.25,443,443,22
20170701|2017-06-11 23:00,12,442.75,443,442.5,442.5,36
20170701|2017-06-11 23:30,12,442.75,443,442.75,442.75,20
20170701|2017-06-12 00:00,12,443,443,442.75,442.75,11
20170701|2017-06-12 00:30,12,443,443,442.75,442.75,47
20170701|2017-06-12 01:00,12,442.75,443.25,442.75,443,146
20170701|2017-06-12 01:30,12,443.25,443.5,443,443.5,78
20170701|2017-06-12 02:00,12,443.5,443.75,443.25,443.5,224
20170701|2017-06-12 02:30,12,443.75,444,443.75,444,156
20170701|2017-06-12 03:00,12,444,444,443.25,444,150
20170701|2017-06-12 03:30,12,444,444,443.5,443.5,232
20170701|2017-06-12 04:00,12,443.5,443.5,442.5,442.5,254
20170701|2017-06-12 04:30,12,442.5,442.75,441.75,442,653
20170701|2017-06-12 05:00,12,441.75,441.75,439,439.5,2052
20170701|2017-06-12 05:30,12,439.75,440.5,439.25,440,685
20170701|2017-06-12 06:00,12,440,440,439,439,413
20170701|2017-06-12 06:30,12,439,439,437.5,438.5,1828
20170701|2017-06-12 07:00,12,438.5,438.75,438.25,438.5,808
20170701|2017-06-12 07:30,12,438.5,439.25,438.5,439,401
20170701|2017-06-12 08:30,12,438.5,438.75,434.5,434.5,18213
20170701|2017-06-12 09:00,12,434.75,435.25,432.5,433.5,10865
20170701|2017-06-12 09:30,12,433.25,435,432.75,434.25,5772
20170701|2017-06-12 10:00,12,434.25,435,433,433,3449
20170701|2017-06-12 10:30,12,433,433.75,432.75,433.5,2813
20170701|2017-06-12 11:00,12,433.5,433.75,431.5,432,5105
20170701|2017-06-12 11:30,12,432,432.25,431.25,432,3236
20170701|2017-06-12 12:00,12,432.25,433.25,432,432.25,2199
20170701|2017-06-12 12:30,12,432.5,434.25,432.25,433.5,2806
20170701|2017-06-12 13:00,12,433.5,434.5,432.75,434,6068
20170701|2017-06-12 19:00,13,437.25,438,436.75,437,3270
20170701|2017-06-12 19:30,13,436.75,437.75,436.75,437.5,468
20170701|2017-06-12 20:00,13,437.25,437.5,436.75,437,418
20170701|2017-06-12 20:30,13,437.25,437.5,436.75,437.5,190
20170701|2017-06-12 21:00,13,437.5,437.75,437.25,437.5,172
20170701|2017-06-12 21:30,13,437.5,437.75,437.25,437.5,187
20170701|2017-06-12 22:00,13,437.25,437.25,437,437.25,109
20170701|2017-06-12 22:30,13,437.25,437.5,437.25,437.25,35
20170701|2017-06-12 23:00,13,437.5,437.5,437.25,437.25,83
20170701|2017-06-12 23:30,13,437.25,437.75,437.25,437.5,123
20170701|2017-06-13 00:00,13,437.5,437.75,437.5,437.5,12
20170701|2017-06-13 00:30,13,437.5,437.75,437.5,437.5,48
20170701|2017-06-13 01:00,13,437.75,437.75,437.5,437.5,71
20170701|2017-06-13 01:30,13,437.5,437.75,437.5,437.5,166
20170701|2017-06-13 02:00,13,437.75,437.75,437.25,437.25,176
20170701|2017-06-13 02:30,13,437.25,437.5,437,437.25,206
20170701|2017-06-13 03:00,13,437.25,437.5,437,437.25,275
20170701|2017-06-13 03:30,13,437.25,438,437.25,437.5,178
20170701|2017-06-13 04:00,13,437.5,438.25,437.5,438,429
20170701|2017-06-13 04:30,13,438.25,438.5,438,438.25,557
20170701|2017-06-13 05:00,13,438.5,438.5,437.75,437.75,544
20170701|2017-06-13 05:30,13,437.75,438.25,437.75,438,151
20170701|2017-06-13 06:00,13,438.25,440,438,439.75,1447
20170701|2017-06-13 06:30,13,439.75,440,439.5,439.5,967
20170701|2017-06-13 07:00,13,439.75,439.75,439,439,770
20170701|2017-06-13 07:30,13,439,439.25,438.5,439.25,580
20170701|2017-06-13 08:30,13,438.75,439.5,436.75,438.25,8381
20170701|2017-06-13 09:00,13,438.25,439.5,436.75,439.5,3996
20170701|2017-06-13 09:30,13,439.5,443,439.5,441.25,10971
20170701|2017-06-13 10:00,13,441.5,442.5,440.5,441.5,2899
20170701|2017-06-13 10:30,13,441.75,442.75,441,442.5,1893
20170701|2017-06-13 11:00,13,442.25,444.25,442,444,4514
20170701|2017-06-13 11:30,13,443.75,446.25,443.75,445.25,8915
20170701|2017-06-13 12:00,13,445,445.5,442,443.5,5558
20170701|2017-06-13 12:30,13,443.5,445.75,442.75,444.5,3107
20170701|2017-06-13 13:00,13,444.25,445.5,444,444.75,5484
20170701|2017-06-13 19:00,14,445,446,443.75,445.75,1306
20170701|2017-06-13 19:30,14,446,446,445.5,445.75,345
20170701|2017-06-13 20:00,14,445.75,447.25,445.75,446.75,873
20170701|2017-06-13 20:30,14,446.75,447,446.75,446.75,60
20170701|2017-06-13 21:00,14,447,447,446,446,133
20170701|2017-06-13 21:30,14,446.25,446.5,446,446,148
20170701|2017-06-13 22:00,14,446.25,446.75,446,446.5,160
20170701|2017-06-13 22:30,14,446.5,446.75,446.25,446.25,52
20170701|2017-06-13 23:00,14,446.25,446.5,446.25,446.25,47
20170701|2017-06-13 23:30,14,446.25,446.75,446.25,446.5,151
20170701|2017-06-14 00:00,14,446.5,446.75,446.25,446.25,74
20170701|2017-06-14 00:30,14,446.25,447,446.25,446.75,71
20170701|2017-06-14 01:00,14,446.75,446.75,446.25,446.75,105
20170701|2017-06-14 01:30,14,446.75,447.25,446.5,446.75,247
20170701|2017-06-14 02:00,14,447,449,447,448.75,1027
20170701|2017-06-14 02:30,14,448.75,449.25,448.5,449,416
20170701|2017-06-14 03:00,14,449,451,448.75,450,963
20170701|2017-06-14 03:30,14,450,450.75,449.5,450.5,394
20170701|2017-06-14 04:00,14,450.25,452,450.25,451.5,1366
20170701|2017-06-14 04:30,14,451.25,452.25,451.25,451.75,857
20170701|2017-06-14 05:00,14,451.75,452.25,451.25,451.25,394
20170701|2017-06-14 05:30,14,451.5,451.5,450,450.5,942
20170701|2017-06-14 06:00,14,450.25,450.5,450,450.25,347
20170701|2017-06-14 06:30,14,450.25,451,449.5,449.5,851
20170701|2017-06-14 07:00,14,449.75,449.75,448,448.75,1962
20170701|2017-06-14 07:30,14,448.75,448.75,447,447.75,1241
20170701|2017-06-14 08:30,14,447.5,451.75,447.25,451,7711
20170701|2017-06-14 09:00,14,451,452,449.5,450.5,4920
20170701|2017-06-14 09:30,14,450.5,451.25,447.75,449,3819
20170701|2017-06-14 10:00,14,449.25,451.75,449.25,450.25,4221
20170701|2017-06-14 10:30,14,450.25,450.75,448,448.25,3181
20170701|2017-06-14 11:00,14,448.25,449.5,447,448.75,3544
20170701|2017-06-14 11:30,14,448.75,450,443.5,446.5,6765
20170701|2017-06-14 12:00,14,446.25,447.25,444.75,445,2605
20170701|2017-06-14 12:30,14,444.75,446.75,443.25,443.25,2675
20170701|2017-06-14 13:00,14,443.25,446.25,441.75,443.25,6318
20170701|2017-06-14 19:00,15,443,444,441.75,444,1526
20170701|2017-06-14 19:30,15,443.75,444,443.25,444,221
20170701|2017-06-14 20:00,15,443.75,444.5,442.75,443.5,447
20170701|2017-06-14 20:30,15,443.25,444.5,442.75,443.75,326
20170701|2017-06-14 21:00,15,443.5,443.75,443,443.75,111
20170701|2017-06-14 21:30,15,443.75,444,443.75,444,54
20170701|2017-06-14 22:00,15,444,444.25,443.75,444.25,25
20170701|2017-06-14 22:30,15,444.25,444.5,444,444.25,39
20170701|2017-06-14 23:00,15,444.25,444.75,444.25,444.5,24
20170701|2017-06-14 23:30,15,444.5,444.75,444,444,54
20170701|2017-06-15 00:00,15,444,444,443.75,444,128
20170701|2017-06-15 00:30,15,443.75,444.5,443.75,444.25,71
20170701|2017-06-15 01:00,15,444.5,445,444.25,444.25,154
20170701|2017-06-15 01:30,15,444.25,445,444.25,445,87
20170701|2017-06-15 02:00,15,445,445.25,444.25,444.25,149
20170701|2017-06-15 02:30,15,444.25,444.5,443,443.5,374
20170701|2017-06-15 03:00,15,443.5,443.75,442.75,443.5,281
20170701|2017-06-15 03:30,15,443.5,443.75,443,443,223
20170701|2017-06-15 04:00,15,443,443.25,440.5,442,951
20170701|2017-06-15 04:30,15,442,442,441.25,441.75,542
20170701|2017-06-15 05:00,15,441.75,442.25,441.5,442,410
20170701|2017-06-15 05:30,15,442.25,442.25,441,441.75,472
20170701|2017-06-15 06:00,15,441.25,442,441.25,441.25,298
20170701|2017-06-15 06:30,15,441.25,442,441,441.5,340
20170701|2017-06-15 07:00,15,441.25,442.25,440.5,441.25,977
20170701|2017-06-15 07:30,15,441.25,441.25,440.75,440.75,280
20170701|2017-06-15 08:30,15,440.25,442,437.25,441.25,9754
20170701|2017-06-15 09:00,15,441.25,443.5,441.25,441.75,5296
20170701|2017-06-15 09:30,15,441.75,443.25,441.75,442.75,1979
20170701|2017-06-15 10:00,15,442.75,447,442.75,446.25,4407
20170701|2017-06-15 10:30,15,446.25,448,445.25,446.25,5365
20170701|2017-06-15 11:00,15,446.5,448.75,446.25,448.75,4936
20170701|2017-06-15 11:30,15,448.75,452.75,448,452,7784
20170701|2017-06-15 12:00,15,452,457.25,452,455.25,10369
20170701|2017-06-15 12:30,15,455.5,455.75,453,455.25,6569
20170701|2017-06-15 13:00,15,455.25,456,453.25,455.75,8017
20170701|2017-06-15 19:00,16,456,458,455.5,457.75,1758
20170701|2017-06-15 19:30,16,457.5,458,457.5,457.75,907
20170701|2017-06-15 20:00,16,457.75,458.25,457.5,457.5,505
20170701|2017-06-15 20:30,16,457.75,458.25,457.5,458,396
20170701|2017-06-15 21:00,16,458.25,458.25,457.5,458,159
20170701|2017-06-15 21:30,16,458,458,457.25,457.25,470
20170701|2017-06-15 22:00,16,457.5,457.75,457,457.25,232
20170701|2017-06-15 22:30,16,457.25,457.5,457,457.25,58
20170701|2017-06-15 23:00,16,457,457.25,456.5,457,232
20170701|2017-06-15 23:30,16,456.75,457.25,456.5,457,88
20170701|2017-06-16 00:00,16,457,457.25,457,457,73
20170701|2017-06-16 00:30,16,457,457.5,456.75,457.25,157
20170701|2017-06-16 01:00,16,457.5,457.75,456.75,457.5,247
20170701|2017-06-16 01:30,16,457.5,457.5,457.25,457.25,268
20170701|2017-06-16 02:00,16,457.25,458.5,457,457.75,498
20170701|2017-06-16 02:30,16,457.5,458,457.5,457.75,303
20170701|2017-06-16 03:00,16,457.75,457.75,456.5,456.5,372
20170701|2017-06-16 03:30,16,456.5,456.75,456,456.25,387
20170701|2017-06-16 04:00,16,456.5,457.25,456.25,456.75,390
20170701|2017-06-16 04:30,16,456.75,457,456.25,457,404
20170701|2017-06-16 05:00,16,457,458,456.75,458,745
20170701|2017-06-16 05:30,16,457.75,458.25,457.75,458,307
20170701|2017-06-16 06:00,16,458,458.25,457.5,458,232
20170701|2017-06-16 06:30,16,458.25,458.75,458,458.5,585
20170701|2017-06-16 07:00,16,458.75,460.5,458.5,458.75,2286
20170701|2017-06-16 07:30,16,458.75,460.5,458.75,460.25,860
20170701|2017-06-16 08:30,16,460.5,462.75,458,460,13621
20170701|2017-06-16 09:00,16,460,463,460,462,6783
20170701|2017-06-16 09:30,16,462,466.25,462,464.25,10518
20170701|2017-06-16 10:00,16,464.5,465.75,463.75,465,5264
20170701|2017-06-16 10:30,16,465,465.5,463,464.75,4898
20170701|2017-06-16 11:00,16,465,465.75,463.5,465,3369
20170701|2017-06-16 11:30,16,464.75,467,464.75,466.75,5155
20170701|2017-06-16 12:00,16,466.75,467,465.25,466.75,3288
20170701|2017-06-16 12:30,16,466.75,468.5,465.75,466,4820
20170701|2017-06-16 13:00,16,466,466.75,463.75,465.75,7797
20170701|2017-06-18 19:00,19,463.75,464,458.5,461.75,4563
20170701|2017-06-18 19:30,19,461.75,461.75,460.25,461,674
20170701|2017-06-18 20:00,19,461.25,461.5,460.75,461,262
20170701|2017-06-18 20:30,19,461,461.5,461,461.5,63
20170701|2017-06-18 21:00,19,461.5,462.5,461.5,462.5,800
20170701|2017-06-18 21:30,19,462.25,462.75,461.75,462.75,649
20170701|2017-06-18 22:00,19,462.75,462.75,462.25,462.5,321
20170701|2017-06-18 22:30,19,462.25,462.5,462.25,462.5,150
20170701|2017-06-18 23:00,19,462.25,462.75,462.25,462.5,212
20170701|2017-06-18 23:30,19,462.5,462.75,462.25,462.5,300
20170701|2017-06-19 00:00,19,462.5,462.5,462,462,139
20170701|2017-06-19 00:30,19,462,462.5,462,462,108
20170701|2017-06-19 01:00,19,462,462.5,461.25,462,371
20170701|2017-06-19 01:30,19,462,462.5,461.75,462,138
20170701|2017-06-19 02:00,19,462,463.25,462,462.75,473
20170701|2017-06-19 02:30,19,462.75,463,461,461.25,479
20170701|2017-06-19 03:00,19,461.25,461.75,461.25,461.75,121
20170701|2017-06-19 03:30,19,461.75,463,461.25,462.5,660
20170701|2017-06-19 04:00,19,462.5,463.75,462.5,463.75,603
20170701|2017-06-19 04:30,19,463.75,464.25,463.25,464,719
20170701|2017-06-19 05:00,19,463.75,466,463.75,465.5,713
20170701|2017-06-19 05:30,19,465.25,465.75,464.75,464.75,446
20170701|2017-06-19 06:00,19,465,465.75,464.75,464.75,277
20170701|2017-06-19 06:30,19,465,466,465,466,712
20170701|2017-06-19 07:00,19,465.75,466.5,465.75,466.5,802
20170701|2017-06-19 07:30,19,466.5,467.75,466.25,467.75,1355
20170701|2017-06-19 08:30,19,467.75,470.75,466.25,468.25,13136
20170701|2017-06-19 09:00,19,468.25,470.75,468,468,5791
20170701|2017-06-19 09:30,19,468.25,469.25,466.5,469,4938
20170701|2017-06-19 10:00,19,468.75,471.5,468,471,4355
20170701|2017-06-19 10:30,19,471,472.25,469,471.5,4951
20170701|2017-06-19 11:00,19,471.25,471.75,469.5,471,2401
20170701|2017-06-19 11:30,19,471.25,472.75,471,472.5,2677
20170701|2017-06-19 12:00,19,472.5,473.25,471.25,472,3241
20170701|2017-06-19 12:30,19,471.75,472.5,469.25,469.5,3533
20170701|2017-06-19 13:00,19,469.5,470.25,463.25,463.75,10889
20170701|2017-06-19 19:00,20,469,472.5,468.5,472,4426
20170701|2017-06-19 19:30,20,472,472.25,471.75,472,318
20170701|2017-06-19 20:00,20,472,472.25,471.25,471.5,222
20170701|2017-06-19 20:30,20,471.25,471.75,471.25,471.75,139
20170701|2017-06-19 21:00,20,471.5,471.5,470.75,471.25,167
20170701|2017-06-19 21:30,20,471,471.5,470.75,471.25,160
20170701|2017-06-19 22:00,20,471.5,471.5,471.25,471.25,240
20170701|2017-06-19 22:30,20,471.25,471.25,471,471.25,70
20170701|2017-06-19 23:00,20,471.25,471.5,471,471.25,37
20170701|2017-06-19 23:30,20,471.25,471.75,471.25,471.5,86
20170701|2017-06-20 00:00,20,471.25,472.75,471.25,472.5,409
20170701|2017-06-20 00:30,20,472.5,472.75,472,472.75,147
20170701|2017-06-20 01:00,20,472.75,473.75,472.5,473.5,599
20170701|2017-06-20 01:30,20,473.5,474.5,473.5,474.5,890
20170701|2017-06-20 02:00,20,474.25,474.75,474,474,392
20170701|2017-06-20 02:30,20,474.25,474.25,473.25,473.75,345
20170701|2017-06-20 03:00,20,473.75,474.25,473.5,474,275
20170701|2017-06-20 03:30,20,474,474.25,473.75,474.25,160
20170701|2017-06-20 04:00,20,474,474.5,473.75,474.5,244
20170701|2017-06-20 04:30,20,474.5,474.5,473.75,473.75,121
20170701|2017-06-20 05:00,20,473.75,474,473.75,473.75,97
20170701|2017-06-20 05:30,20,473.75,474,471.75,471.75,674
20170701|2017-06-20 06:00,20,471.75,471.75,469.75,471.25,1176
20170701|2017-06-20 06:30,20,471.25,471.5,470,470.25,770
20170701|2017-06-20 07:00,20,470.25,471,468.75,469,718
20170701|2017-06-20 07:30,20,469,469,464,465,1901
20170701|2017-06-20 08:30,20,466,468.25,464,465.5,11118
20170701|2017-06-20 09:00,20,465.25,467.25,463,464.5,4271
20170701|2017-06-20 09:30,20,464.5,470,464.25,469.5,4157
20170701|2017-06-20 10:00,20,469.75,470.25,467.75,469.75,2438
20170701|2017-06-20 10:30,20,469.75,471.5,468.5,471,2483
20170701|2017-06-20 11:00,20,471,472,470,471,3023
20170701|2017-06-20 11:30,20,471.25,473.5,471,473,3377
20170701|2017-06-20 12:00,20,472.75,473,470,470.5,2546
20170701|2017-06-20 12:30,20,470.25,471.5,470,471.25,2334
20170701|2017-06-20 13:00,20,471.5,472.75,470,472.75,4710
20170701|2017-06-20 19:00,21,473.5,473.75,472.5,473,1075
20170701|2017-06-20 19:30,21,473,473.5,472.75,473,109
20170701|2017-06-20 20:00,21,473.25,473.25,472.75,473,121
20170701|2017-06-20 20:30,21,473.25,473.25,472.75,473,71
20170701|2017-06-20 21:00,21,472.75,473,471,471.25,278
20170701|2017-06-20 21:30,21,471.25,471.5,470.25,470.5,225
20170701|2017-06-20 22:00,21,470.5,471,470.25,470.5,63
20170701|2017-06-20 22:30,21,470.5,471.25,470.5,471,59
20170701|2017-06-20 23:00,21,471,471.25,471,471,25
20170701|2017-06-20 23:30,21,471.25,471.25,470.5,470.75,39
20170701|2017-06-21 00:00,21,470.75,471,470.75,471,46
20170701|2017-06-21 00:30,21,471,471,470.25,470.5,48
20170701|2017-06-21 01:00,21,470.5,470.75,470.25,470.25,70
20170701|2017-06-21 01:30,21,470.5,471.5,470.5,471,210
20170701|2017-06-21 02:00,21,470.75,471,470.25,470.25,94
20170701|2017-06-21 02:30,21,470,470.25,467.25,468,926
20170701|2017-06-21 03:00,21,467.75,468.75,466.5,468.75,539
20170701|2017-06-21 03:30,21,468.75,469.75,468.25,469.5,244
20170701|2017-06-21 04:00,21,469.25,469.5,467.75,467.75,218
20170701|2017-06-21 04:30,21,467.75,468.25,467.75,468.25,240
20170701|2017-06-21 05:00,21,468.25,468.25,467.5,467.5,394
20170701|2017-06-21 05:30,21,467.5,467.75,467,467.25,254
20170701|2017-06-21 06:00,21,467.25,468.25,467.25,468,294
20170701|2017-06-21 06:30,21,468.25,468.25,467,467,408
20170701|2017-06-21 07:00,21,467.25,467.25,465.75,466,707
20170701|2017-06-21 07:30,21,466,466.5,466,466.25,339
20170701|2017-06-21 08:30,21,467.75,469.25,465.75,466.25,7298
20170701|2017-06-21 09:00,21,466.25,469.75,466,467.25,4355
20170701|2017-06-21 09:30,21,467,467.75,466,467.25,2259
20170701|2017-06-21 10:00,21,467.25,470,466.75,469.25,2834
20170701|2017-06-21 10:30,21,469.25,469.75,468.5,469.5,2389
20170701|2017-06-21 11:00,21,469.5,470,468.75,469.25,1665
20170701|2017-06-21 11:30,21,469,469.75,466.75,467.75,2032
20170701|2017-06-21 12:00,21,467.5,468.75,466.75,467.75,2407
20170701|2017-06-21 12:30,21,468,468.75,465,465.5,2232
20170701|2017-06-21 13:00,21,465.5,466.5,463.5,464.5,5703
20170701|2017-06-21 19:00,22,464.5,465.25,461.75,462,939
20170701|2017-06-21 19:30,22,462,462.75,461.75,462.25,90
20170701|2017-06-21 20:00,22,462.5,462.75,462.25,462.25,76
20170701|2017-06-21 20:30,22,462.25,462.5,462,462.25,86
20170701|2017-06-21 21:00,22,462,462.25,461.75,461.75,173
20170701|2017-06-21 21:30,22,461.75,462.75,461.75,462.25,109
20170701|2017-06-21 22:00,22,462.25,463.25,462,463,77
20170701|2017-06-21 22:30,22,463.25,463.25,462.5,462.5,68
20170701|2017-06-21 23:00,22,462.5,463,462.5,462.5,42
20170701|2017-06-21 23:30,22,462.5,462.5,462.25,462.25,138
20170701|2017-06-22 00:00,22,462.25,462.5,462.25,462.25,79
20170701|2017-06-22 00:30,22,462.5,462.75,462.25,462.25,32
20170701|2017-06-22 01:00,22,462.5,462.75,462.5,462.5,40
20170701|2017-06-22 01:30,22,462.75,462.75,462.25,462.5,105
20170701|2017-06-22 02:00,22,462.25,463,462,462.25,163
20170701|2017-06-22 02:30,22,462.25,462.5,461.25,461.25,147
20170701|2017-06-22 03:00,22,461.25,461.5,460.25,460.25,630
20170701|2017-06-22 03:30,22,460.25,460.5,459.25,459.5,307
20170701|2017-06-22 04:00,22,459.5,460,459,460,325
20170701|2017-06-22 04:30,22,460,460,459.25,459.75,308
20170701|2017-06-22 05:00,22,459.75,460.25,459,460.25,296
20170701|2017-06-22 05:30,22,460.25,461,459.75,459.75,220
20170701|2017-06-22 06:00,22,460,460.25,459.75,459.75,65
20170701|2017-06-22 06:30,22,459.75,460,458.25,458.25,564
20170701|2017-06-22 07:00,22,458.25,458.75,457.75,457.75,818
20170701|2017-06-22 07:30,22,457.75,458.25,457.75,458.25,492
20170701|2017-06-22 08:30,22,459.25,459.25,455.5,458.75,6516
20170701|2017-06-22 09:00,22,458.5,459.75,457,457.5,4008
20170701|2017-06-22 09:30,22,457.75,458,456,457.75,3209
20170701|2017-06-22 10:00,22,457.75,459.5,457.5,459,2058
20170701|2017-06-22 10:30,22,459,459.75,458.5,458.5,1609
20170701|2017-06-22 11:00,22,458.5,458.75,457.75,458.75,1686
20170701|2017-06-22 11:30,22,458.75,460.25,458.5,459.75,1894
20170701|2017-06-22 12:00,22,459.5,461.5,459.25,461.5,1238
20170701|2017-06-22 12:30,22,461.5,462.5,460,460.25,2948
20170701|2017-06-22 13:00,22,460.25,463,459.75,462.75,4704
20170701|2017-06-22 19:00,23,464.75,464.75,460.25,460.75,805
20170701|2017-06-22 19:30,23,460.5,461.25,460.5,461.25,8
20170701|2017-06-22 20:00,23,461.25,461.75,461,461,81
20170701|2017-06-22 20:30,23,461,461.25,461,461,25
20170701|2017-06-22 21:00,23,461,461,460.5,460.5,44
20170701|2017-06-22 21:30,23,460.5,460.75,460.5,460.5,10
20170701|2017-06-22 22:00,23,460.5,460.5,460.5,460.5,28
20170701|2017-06-22 22:30,23,460.75,460.75,460.75,460.75,13
20170701|2017-06-22 23:30,23,460.5,460.5,460.25,460.25,30
20170701|2017-06-23 00:00,23,460.25,460.5,460.25,460.25,8
20170701|2017-06-23 00:30,23,460.25,460.75,460.25,460.75,48
20170701|2017-06-23 01:00,23,460.5,461.25,460.5,461,17
20170701|2017-06-23 01:30,23,461.25,463.5,461.25,463.25,329
20170701|2017-06-23 02:00,23,463.5,463.5,463,463,99
20170701|2017-06-23 02:30,23,462.75,462.75,462.25,462.75,118
20170701|2017-06-23 03:00,23,462.75,464,462.75,464,149
20170701|2017-06-23 03:30,23,463.75,465,463.75,465,554
20170701|2017-06-23 04:00,23,465,465.5,463.5,463.5,213
20170701|2017-06-23 04:30,23,463.5,464,463.25,463.5,67
20170701|2017-06-23 05:00,23,463.5,463.5,462.75,462.75,77
20170701|2017-06-23 05:30,23,463,463.75,462.75,462.75,80
20170701|2017-06-23 06:00,23,462.5,463.5,462.5,463.5,48
20170701|2017-06-23 06:30,23,463.25,464.25,463,464.25,67
20170701|2017-06-23 07:00,23,464.25,464.25,463.25,463.25,201
20170701|2017-06-23 07:30,23,463.25,463.25,462.75,463.25,71
20170701|2017-06-23 08:30,23,463,464.5,461,464.25,2855
20170701|2017-06-23 09:00,23,464.25,464.5,462.25,464.25,1635
20170701|2017-06-23 09:30,23,464.25,465,463,464.75,1406
20170701|2017-06-23 10:00,23,465,467,464.25,464.75,2509
20170701|2017-06-23 10:30,23,464.5,465.75,464.25,465.25,1661
20170701|2017-06-23 11:00,23,465.5,466,463.75,464.75,1282
20170701|2017-06-23 11:30,23,465,465.25,462,463,2340
20170701|2017-06-23 12:00,23,463,463.75,460.75,461.25,2101
20170701|2017-06-23 12:30,23,461,461.5,459.5,461.5,3392
20170701|2017-06-23 13:00,23,461.75,462.75,459,460,7961
20170701|2017-06-25 19:00,26,458,460.75,456.25,459.75,1303
20170701|2017-06-25 19:30,26,459.5,460.25,458.5,460.25,197
20170701|2017-06-25 20:00,26,459.75,460,459.5,459.75,84
20170701|2017-06-25 20:30,26,459.5,459.75,458,458.25,47
20170701|2017-06-25 21:00,26,457.75,459,457.75,458.5,20
20170701|2017-06-25 21:30,26,458.5,458.5,457.75,458.25,13
20170701|2017-06-25 22:00,26,458.5,458.5,458.25,458.5,15
20170701|2017-06-25 22:30,26,458.25,458.25,458.25,458.25,3
20170701|2017-06-25 23:00,26,458.75,458.75,457.75,457.75,36
20170701|2017-06-25 23:30,26,457.75,457.75,457.75,457.75,2
20170701|2017-06-26 00:00,26,458,458,458,458,25
20170701|2017-06-26 00:30,26,458.25,458.25,458,458,9
20170701|2017-06-26 01:00,26,458.75,459,458.25,458.25,31
20170701|2017-06-26 01:30,26,458.5,458.5,458.5,458.5,10
20170701|2017-06-26 02:00,26,458.75,459,458.5,458.5,38
20170701|2017-06-26 02:30,26,458.5,458.75,458.25,458.25,16
20170701|2017-06-26 03:00,26,458,458.25,456.5,456.5,204
20170701|2017-06-26 03:30,26,456.5,457,456.5,456.75,183
20170701|2017-06-26 04:00,26,456.75,456.75,454.5,454.5,281
20170701|2017-06-26 04:30,26,454.25,454.25,453,453,283
20170701|2017-06-26 05:00,26,453,453.25,452.75,453.25,75
20170701|2017-06-26 05:30,26,453,453.25,452,452.5,298
20170701|2017-06-26 06:00,26,452.75,454,452.5,452.5,248
20170701|2017-06-26 06:30,26,452.75,453.25,452.25,452.75,97
20170701|2017-06-26 07:00,26,452.75,454,452.75,454,154
20170701|2017-06-26 07:30,26,453.75,454.25,453,453.25,142
20170701|2017-06-26 08:30,26,453,453.5,449.75,450.5,3026
20170701|2017-06-26 09:00,26,450.5,453.25,450.25,451.5,1613
20170701|2017-06-26 09:30,26,451.5,453,450.75,452.25,909
20170701|2017-06-26 10:00,26,452.5,452.5,451,451.25,523
20170701|2017-06-26 10:30,26,451.25,453.25,450.5,452,491
20170701|2017-06-26 11:00,26,452.25,453.25,451,452,325
20170701|2017-06-26 11:30,26,452,452.25,450.75,451.5,869
20170701|2017-06-26 12:00,26,451.5,451.5,449.75,450.5,1303
20170701|2017-06-26 12:30,26,450.75,451.5,449.25,450.75,1302
20170701|2017-06-26 13:00,26,451.25,451.5,449.25,451.25,1580
20170701|2017-06-26 19:00,27,450,451.5,449.25,450.5,222
20170701|2017-06-26 19:30,27,451,451.25,451,451,20
20170701|2017-06-26 20:00,27,451,451.25,450.25,450.5,121
20170701|2017-06-26 20:30,27,450.5,450.75,450.25,450.75,16
20170701|2017-06-26 21:00,27,450.75,451,450.5,451,17
20170701|2017-06-26 21:30,27,451,451,450.75,451,4
20170701|2017-06-26 22:00,27,451.25,451.75,451.25,451.75,39
20170701|2017-06-26 22:30,27,452,452,451.5,451.75,15
20170701|2017-06-26 23:00,27,451.75,452,451.5,452,19
20170701|2017-06-26 23:30,27,452,452,452,452,7
20170701|2017-06-27 00:00,27,452,452.25,452,452,9
20170701|2017-06-27 00:30,27,452,452.25,452,452.25,2
20170701|2017-06-27 01:00,27,452.25,452.25,451.75,452.25,19
20170701|2017-06-27 01:30,27,452.25,452.75,452.25,452.5,13
20170701|2017-06-27 02:00,27,453,454.5,453,453.75,95
20170701|2017-06-27 02:30,27,453.75,454,453,453,65
20170701|2017-06-27 03:00,27,453,453,451,451,109
20170701|2017-06-27 03:30,27,452,452.5,452,452.5,39
20170701|2017-06-27 04:00,27,451.75,452.25,451.25,452,67
20170701|2017-06-27 04:30,27,452,453,451.75,452.75,28
20170701|2017-06-27 05:00,27,452.75,453.25,452.5,453,32
20170701|2017-06-27 05:30,27,453,453.5,453,453.5,10
20170701|2017-06-27 06:00,27,453.25,453.5,453.25,453.5,6
20170701|2017-06-27 06:30,27,453.5,453.5,451.25,451.5,58
20170701|2017-06-27 07:00,27,451.75,452,451,451.75,96
20170701|2017-06-27 07:30,27,451.75,452,451.75,452,20
20170701|2017-06-27 08:30,27,451.75,452,449.25,450.25,872
20170701|2017-06-27 09:00,27,450.25,452.75,450.25,451.75,655
20170701|2017-06-27 09:30,27,451.75,453.75,450.75,453.75,918
20170701|2017-06-27 10:00,27,453.75,455,453.25,454.75,727
20170701|2017-06-27 10:30,27,454.75,457,453.25,454,567
20170701|2017-06-27 11:00,27,453.75,455.75,453.75,455.5,346
20170701|2017-06-27 11:30,27,455.75,456,452.25,452.5,265
20170701|2017-06-27 12:00,27,452.5,456.25,452.5,454.5,329
20170701|2017-06-27 12:30,27,454.5,455.25,453.25,453.75,234
20170701|2017-06-27 13:00,27,453.75,454.5,452.25,453.25,1134
20170701|2017-06-27 19:00,28,453.5,455,453,454.25,211
20170701|2017-06-27 19:30,28,454.75,454.75,454.5,454.75,63
20170701|2017-06-27 20:00,28,454.75,454.75,454.5,454.5,8
20170701|2017-06-27 20:30,28,455,455,454.75,455,12
20170701|2017-06-27 21:00,28,455.25,455.5,454.5,454.75,22
20170701|2017-06-27 21:30,28,455,455,454.5,454.75,12
20170701|2017-06-27 22:00,28,454.75,455.25,454.75,455.25,16
20170701|2017-06-27 22:30,28,455.25,455.25,455.25,455.25,3
20170701|2017-06-27 23:00,28,455,455,455,455,2
20170701|2017-06-27 23:30,28,454.75,454.75,454.75,454.75,9
20170701|2017-06-28 00:00,28,454.75,454.75,454.75,454.75,1
20170701|2017-06-28 00:30,28,455,455,455,455,14
20170701|2017-06-28 01:00,28,454.75,455.5,454.75,455,30
20170701|2017-06-28 01:30,28,455,455.25,454.25,454.75,47
20170701|2017-06-28 02:00,28,454.5,454.5,454.25,454.5,18
20170701|2017-06-28 02:30,28,454.5,454.5,454.5,454.5,11
20170701|2017-06-28 03:00,28,454.5,455,454.5,454.75,31
20170701|2017-06-28 03:30,28,454.5,455,454.5,454.75,34
20170701|2017-06-28 04:00,28,454.75,454.75,454,454,46
20170701|2017-06-28 04:30,28,454.5,454.75,454,454.5,49
20170701|2017-06-28 05:00,28,454.5,454.5,454.25,454.5,11
20170701|2017-06-28 05:30,28,454.25,454.5,454,454,7
20170701|2017-06-28 06:00,28,454.25,454.5,454.25,454.25,17
20170701|2017-06-28 06:30,28,454,454.25,453.5,453.5,21
20170701|2017-06-28 07:00,28,453.5,453.75,452.25,452.5,29
20170701|2017-06-28 07:30,28,452.5,453.25,452.5,453.25,31
20170701|2017-06-28 08:30,28,453,454.25,451.5,454,600
20170701|2017-06-28 09:00,28,454,456.25,452,454,547
20170701|2017-06-28 09:30,28,454.25,458.5,453.25,457.25,1001
20170701|2017-06-28 10:00,28,457,458.75,456.25,456.25,651
20170701|2017-06-28 10:30,28,456.25,456.5,453.5,455.75,368
20170701|2017-06-28 11:00,28,456.25,457.75,455.75,457.5,206
20170701|2017-06-28 11:30,28,457.75,458.25,456.75,458.25,346
20170701|2017-06-28 12:00,28,458.5,459.25,458.25,458.75,267
20170701|2017-06-28 12:30,28,459,459,457.5,457.5,392
20170701|2017-06-28 13:00,28,457.5,457.75,456.5,456.5,937
20170701|2017-06-28 19:00,29,457,459.5,456.25,458.5,182
20170701|2017-06-28 19:30,29,459.5,460,459.5,459.75,59
20170701|2017-06-28 20:00,29,459.75,461,459.75,460.5,74
20170701|2017-06-28 20:30,29,460.5,460.75,460.25,460.75,6
20170701|2017-06-28 21:00,29,460.25,460.5,460,460.25,38
20170701|2017-06-28 21:30,29,460.25,460.25,460.25,460.25,5
20170701|2017-06-28 22:00,29,460.5,460.5,460.5,460.5,11
20170701|2017-06-28 22:30,29,460.75,461.75,460.5,461.25,43
20170701|2017-06-28 23:00,29,461.75,462,461.75,462,34
20170701|2017-06-28 23:30,29,461.25,461.25,461.25,461.25,5
20170701|2017-06-29 00:00,29,461.5,461.5,461.25,461.25,17
20170701|2017-06-29 00:30,29,461.5,461.5,461.25,461.25,14
20170701|2017-06-29 01:00,29,461.25,461.5,461.25,461.25,17
20170701|2017-06-29 01:30,29,461.25,461.25,461.25,461.25,10
20170701|2017-06-29 02:00,29,461.25,461.5,461,461.25,118
20170701|2017-06-29 02:30,29,461.25,461.75,461.25,461.75,43
20170701|2017-06-29 03:00,29,462,463.25,462,462.75,140
20170701|2017-06-29 03:30,29,463,463,462.75,462.75,24
20170701|2017-06-29 04:00,29,463,463.25,462.75,462.75,25
20170701|2017-06-29 04:30,29,462.75,463.75,462.75,462.75,33
20170701|2017-06-29 05:00,29,463,466.5,463,466.5,626
20170701|2017-06-29 05:30,29,466.5,466.5,465.5,465.5,68
20170701|2017-06-29 06:00,29,465.75,466,465.75,465.75,36
20170701|2017-06-29 06:30,29,466.75,467.5,466,466,26
20170701|2017-06-29 07:00,29,466,466.25,465.75,466,84
20170701|2017-06-29 07:30,29,466,468.75,465.75,468.75,433
20170701|2017-06-29 08:30,29,468.5,477.25,468.5,469,4549
20170701|2017-06-29 09:00,29,469.5,471.5,468.75,470.5,486
20170701|2017-06-29 09:30,29,471,475,470.75,474.75,332
20170701|2017-06-29 10:00,29,475,475.25,473.75,474.75,395
20170701|2017-06-29 10:30,29,474.75,480,474.25,479.75,491
20170701|2017-06-29 11:00,29,479.75,481.75,479.75,481.25,366
20170701|2017-06-29 11:30,29,480.75,482,479.75,482,243
20170701|2017-06-29 12:00,29,482,483.75,481.75,481.75,253
20170701|2017-06-29 12:30,29,481.75,482.5,478.25,478.75,312
20170701|2017-06-29 13:00,29,479.25,481.25,476.5,481,260
20170701|2017-06-29 19:00,30,480.25,483.5,480.25,483,30
20170701|2017-06-29 19:30,30,483.5,483.5,483.5,483.5,1
20170701|2017-06-29 20:30,30,483,483,482.75,482.75,2
20170701|2017-06-29 21:00,30,483.5,488,483.5,488,29
20170701|2017-06-29 21:30,30,488.5,489.75,488.5,489.75,11
20170701|2017-06-29 22:00,30,490,491.25,490,491.25,10
20170701|2017-06-29 23:30,30,490.75,492.25,490.5,492,52
20170701|2017-06-30 01:00,30,492.25,492.25,491.75,491.75,2
20170701|2017-06-30 01:30,30,491.75,495,491.75,495,186
20170701|2017-06-30 02:00,30,495,495,495,495,1
20170701|2017-06-30 02:30,30,496,496,493.5,493.5,6
20170701|2017-06-30 03:30,30,494.75,495,493.5,495,7
20170701|2017-06-30 05:30,30,495,495,495,495,3
20170701|2017-06-30 06:00,30,494,494.25,494,494.25,9
20170701|2017-06-30 06:30,30,493,493,492.25,492.25,7
20170701|2017-06-30 07:00,30,492.5,492.5,492,492.25,7
20170701|2017-06-30 07:30,30,493.5,493.5,493,493.5,6
20170701|2017-06-30 08:30,30,493,495.5,492.5,495.5,151
20170701|2017-06-30 09:00,30,495.75,498.75,495.75,498,259
20170701|2017-06-30 09:30,30,497.75,498.5,497,497,31
20170701|2017-06-30 10:00,30,496.5,500,496.25,500,16
20170701|2017-06-30 10:30,30,501,501.5,500.25,500.5,21
20170701|2017-06-30 11:00,30,499,510,496.75,500.75,82
20170701|2017-06-30 11:30,30,503.75,508.75,503.75,507.25,68
20170701|2017-06-30 12:00,30,506.5,509,506.5,508,59
20170701|2017-06-30 12:30,30,509.25,510.75,508,508.75,11
20170701|2017-06-30 13:00,30,508.75,511.5,508.75,511,51
20170701|2017-07-02 19:00,3,518.25,525,518.25,525,38
20170701|2017-07-02 19:30,3,528.5,529.25,522.25,522.25,52
20170701|2017-07-02 20:00,3,523,524.25,523,524.25,6
20170701|2017-07-02 21:30,3,524.25,524.25,524.25,524.25,2
20170701|2017-07-02 23:30,3,523.5,523.75,523.5,523.75,10
20170701|2017-07-03 07:00,3,521.25,521.25,521.25,521.25,1
20170701|2017-07-03 07:30,3,520,520.25,519.5,519.5,9
20170701|2017-07-03 08:30,3,522,523.75,521,523.75,14
20170701|2017-07-03 09:00,3,526,526.75,525.25,526.75,14
20170701|2017-07-03 09:30,3,525.5,528.75,525.5,528.75,5
20170701|2017-07-03 10:00,3,533,535.5,533,534.5,9
20170701|2017-07-03 10:30,3,536.75,538.75,536.75,538.75,15
20170701|2017-07-03 11:00,3,539,539,529.75,529.75,28
20170701|2017-07-03 11:30,3,530.75,531,526.5,526.5,4
20170701|2017-07-05 08:30,5,544.5,553.5,535.25,537.75,17
20170701|2017-07-05 09:00,5,540.75,541,540.75,541,5
20170701|2017-07-05 09:30,5,530,530.25,517.5,521.25,28
20170701|2017-07-05 10:00,5,521,524,521,524,6
20170701|2017-07-05 10:30,5,526.5,527.5,522.5,525.5,36
20170701|2017-07-05 11:30,5,528.25,528.25,527,527,8
20170701|2017-07-05 12:00,5,527,527,527,527,3
20170701|2017-07-05 12:30,5,529,529,529,529,2
20170701|2017-07-05 13:00,5,530,540.5,530,540.5,48
20170701|2017-07-05 20:30,6,519,519,519,519,1
20170701|2017-07-05 21:30,6,519,520,519,520,2
20170701|2017-07-06 06:30,6,523.25,523.25,523.25,523.25,2
20170701|2017-07-06 07:30,6,520,520,519,519,2
20170701|2017-07-06 08:30,6,520.75,526.75,520.75,525.75,18
20170701|2017-07-06 09:00,6,528.75,528.75,528.75,528.75,2
20170701|2017-07-06 10:30,6,525,525,525,525,1
20170701|2017-07-06 11:00,6,519.75,519.75,519.75,519.75,1
20170701|2017-07-06 12:30,6,520.5,520.5,520.5,520.5,1
20170701|2017-07-06 13:00,6,520.5,520.5,520.5,520.5,4
20170701|2017-07-06 19:00,7,515.75,515.75,515.75,515.75,2
20170701|2017-07-07 06:30,7,514.5,514.5,514.5,514.5,4
20170701|2017-07-07 07:00,7,519,519.5,519,519.5,2
20170701|2017-07-07 08:30,7,519.5,524,519.5,522.5,10
20170701|2017-07-07 09:00,7,522,522,522,522,2
20170701|2017-07-07 10:00,7,522.75,522.75,522.75,522.75,1
20170701|2017-07-07 10:30,7,522,522,522,522,1
20170701|2017-07-07 11:00,7,521.75,521.75,521.75,521.75,1
20170701|2017-07-07 12:30,7,517.25,517.25,517.25,517.25,1
20170701|2017-07-10 12:00,10,530.75,530.75,530.75,530.75,6
20170701|2017-07-10 13:00,10,530.5,531,530.5,531,4
20170701|2017-07-11 00:30,11,531.25,531.25,531.25,531.25,4
20170701|2017-07-11 08:30,11,528.75,528.75,528.5,528.5,9
20170701|2017-07-11 10:00,11,529.25,530.75,529.25,530.75,11
20170701|2017-07-11 10:30,11,529,529,529,529,1
20170701|2017-07-12 08:30,12,533.5,534.25,533.5,534.25,2
20170701|2017-07-12 09:30,12,531.25,531.25,531,531,25
20170701|2017-07-12 11:00,12,530.5,530.5,529.25,529.25,14
20170701|2017-07-12 11:30,12,524,524,524,524,1
20170701|2017-07-12 12:00,12,527.75,527.75,521.5,521.5,10
20170701|2017-07-12 23:00,13,516,516,516,516,1
20170701|2017-07-13 08:30,13,511.75,511.75,511.25,511.25,2
20170701|2017-07-13 11:30,13,498,498,498,498,2
20170701|2017-07-13 12:30,13,496.25,496.25,496.25,496.25,1
20170701|2017-07-13 13:00,13,496,496,496,496,2
20170901|2017-01-17 07:00,17,472,474,471.75,473.5,18
20170901|2017-01-17 07:30,17,473.75,473.75,473.75,473.75,2
20170901|2017-01-17 08:30,17,474,479.25,474,478.75,263
20170901|2017-01-17 09:00,17,479.5,480.25,476.25,479.25,234
20170901|2017-01-17 09:30,17,479.25,480.5,478.75,479,94
20170901|2017-01-17 10:00,17,478.75,479,476,477.5,133
20170901|2017-01-17 10:30,17,478,478.5,477.75,478.25,24
20170901|2017-01-17 11:00,17,478.5,479.5,478,479,61
20170901|2017-01-17 11:30,17,479.75,479.75,478.25,478.25,71
20170901|2017-01-17 12:00,17,478.25,478.5,477.5,478.25,52
20170901|2017-01-17 12:30,17,478.25,478.75,477.75,477.75,76
20170901|2017-01-17 13:00,17,477.75,479.75,476.75,479,121
20170901|2017-01-17 19:00,18,478.25,478.75,478.25,478.25,8
20170901|2017-01-17 19:30,18,478.5,478.5,478.5,478.5,1
20170901|2017-01-17 21:00,18,478.75,478.75,478.75,478.75,2
20170901|2017-01-17 23:30,18,478.75,479,478.75,479,2
20170901|2017-01-18 00:30,18,479,479,478.5,478.5,2
20170901|2017-01-18 02:00,18,478,478,478,478,17
20170901|2017-01-18 03:00,18,478,478,478,478,2
20170901|2017-01-18 03:30,18,478,478,477.75,478,12
20170901|2017-01-18 04:00,18,478,478,478,478,2
20170901|2017-01-18 04:30,18,478.25,478.25,478,478,13
20170901|2017-01-18 05:00,18,478.5,478.5,477.75,478.25,41
20170901|2017-01-18 05:30,18,478.25,478.75,478,478.5,7
20170901|2017-01-18 06:00,18,478.25,478.5,478,478,54
20170901|2017-01-18 06:30,18,477.5,477.5,477.5,477.5,5
20170901|2017-01-18 07:00,18,477,477,476.25,476.75,23
20170901|2017-01-18 07:30,18,477,477.5,477,477.5,9
20170901|2017-01-18 08:30,18,477,479,475.5,476,150
20170901|2017-01-18 09:00,18,475.75,478.5,475.5,478,53
20170901|2017-01-18 09:30,18,477.25,477.25,474.25,475,23
20170901|2017-01-18 10:00,18,474.75,476.75,474.75,476.25,39
20170901|2017-01-18 10:30,18,476.75,477.5,476.5,476.5,22
20170901|2017-01-18 11:00,18,476.75,476.75,476,476.75,26
20170901|2017-01-18 11:30,18,476.75,478.5,476.75,478.25,52
20170901|2017-01-18 12:00,18,478,479.5,478,478.25,12
20170901|2017-01-18 12:30,18,478.25,478.5,477.5,477.5,12
20170901|2017-01-18 13:00,18,478,478.25,475.75,476,55
20170901|2017-01-18 19:00,19,475,475.5,475,475.5,11
20170901|2017-01-18 22:30,19,474.25,474.25,474.25,474.25,1
20170901|2017-01-18 23:00,19,474.75,474.75,474.75,474.75,2
20170901|2017-01-19 00:30,19,474.5,474.5,474.5,474.5,1
20170901|2017-01-19 01:00,19,474.5,474.5,474.25,474.25,22
20170901|2017-01-19 01:30,19,474,474,474,474,1
20170901|2017-01-19 02:30,19,474,474,474,474,2
20170901|2017-01-19 03:00,19,474.25,474.25,474,474.25,58
20170901|2017-01-19 03:30,19,474,474,474,474,1
20170901|2017-01-19 04:00,19,473.75,473.75,473.75,473.75,3
20170901|2017-01-19 04:30,19,474,474.25,473.75,474.25,50
20170901|2017-01-19 05:30,19,474.75,474.75,474.75,474.75,21
20170901|2017-01-19 06:00,19,474.75,474.75,474.75,474.75,16
20170901|2017-01-19 06:30,19,474.5,474.5,473.5,473.75,108
20170901|2017-01-19 07:00,19,473.25,473.25,472.25,472.25,34
20170901|2017-01-19 07:30,19,471.5,471.5,471,471,13
20170901|2017-01-19 08:30,19,471.25,471.25,468.5,471,274
20170901|2017-01-19 09:00,19,470.75,473,470.75,471.75,74
20170901|2017-01-19 09:30,19,472.5,472.75,472,472.75,12
20170901|2017-01-19 10:00,19,471,472.5,471,471.75,6
20170901|2017-01-19 10:30,19,472,472.75,471.5,471.5,100
20170901|2017-01-19 11:00,19,471.75,472.5,471.5,471.75,56
20170901|2017-01-19 11:30,19,471.5,471.5,471.25,471.5,14
20170901|2017-01-19 12:00,19,471.75,472.25,471.75,471.75,39
20170901|2017-01-19 12:30,19,471.25,472.75,469.75,472.5,149
20170901|2017-01-19 13:00,19,472.5,472.75,470.5,470.5,53
20170901|2017-01-19 22:30,20,468.75,468.75,468.75,468.75,1
20170901|2017-01-20 00:00,20,470,470,470,470,4
20170901|2017-01-20 01:00,20,470,470,470,470,20
20170901|2017-01-20 02:30,20,470,470.25,469.75,469.75,4
20170901|2017-01-20 03:00,20,469.5,469.75,469.5,469.75,2
20170901|2017-01-20 03:30,20,469.25,469.25,469,469,7
20170901|2017-01-20 05:00,20,469,469,469,469,2
20170901|2017-01-20 06:30,20,470,470,470,470,2
20170901|2017-01-20 07:30,20,470,470,469.5,469.5,62
20170901|2017-01-20 08:30,20,469.25,472,468.75,471.75,342
20170901|2017-01-20 09:00,20,472,472,470.5,471,42
20170901|2017-01-20 09:30,20,471,471.5,468.5,468.75,65
20170901|2017-01-20 10:00,20,468.5,470.5,468.5,470,58
20170901|2017-01-20 10:30,20,470,471.5,470,471.25,41
20170901|2017-01-20 11:00,20,471,471.75,470.5,471.25,36
20170901|2017-01-20 11:30,20,471.25,471.5,470.25,471.5,42
20170901|2017-01-20 12:00,20,472,472,471.5,471.5,14
20170901|2017-01-20 12:30,20,471,471,470.5,471,13
20170901|2017-01-20 13:00,20,471,473.5,471,472.75,78
20170901|2017-01-22 19:00,23,473.25,474,473.25,474,12
20170901|2017-01-23 00:00,23,472.75,473.5,472.75,473.5,2
20170901|2017-01-23 01:00,23,473,473,473,473,24
20170901|2017-01-23 01:30,23,473.25,473.25,473,473,2
20170901|2017-01-23 03:00,23,473,473,473,473,1
20170901|2017-01-23 03:30,23,472.75,472.75,472.75,472.75,1
20170901|2017-01-23 04:00,23,472.25,472.25,472.25,472.25,2
20170901|2017-01-23 04:30,23,471.5,471.5,471.5,471.5,1
20170901|2017-01-23 05:30,23,471.5,471.5,471.5,471.5,5
20170901|2017-01-23 06:30,23,471.75,472,471.75,472,6
20170901|2017-01-23 07:00,23,472.5,472.5,472.5,472.5,3
20170901|2017-01-23 07:30,23,472.25,472.5,472.25,472.5,2
20170901|2017-01-23 08:30,23,472,472.75,471.25,472.5,323
20170901|2017-01-23 09:00,23,472,473.25,472,472.5,19
20170901|2017-01-23 09:30,23,473.5,473.75,473,473.5,26
20170901|2017-01-23 10:00,23,473.25,474.75,473,474.75,37
20170901|2017-01-23 10:30,23,474,474.5,472,472,35
20170901|2017-01-23 11:00,23,472.5,473.5,472.5,473.25,13
20170901|2017-01-23 11:30,23,473.5,473.5,473.5,473.5,4
20170901|2017-01-23 12:00,23,472.5,472.5,472.5,472.5,7
20170901|2017-01-23 12:30,23,472.75,472.75,472.25,472.25,6
20170901|2017-01-23 13:00,23,472.75,475.5,472.75,474.75,64
20170901|2017-01-23 19:00,24,474.75,474.75,474.75,474.75,5
20170901|2017-01-23 19:30,24,475.5,475.5,475.5,475.5,5
20170901|2017-01-23 21:00,24,476,476,476,476,1
20170901|2017-01-24 01:30,24,476.25,476.25,476.25,476.25,14
20170901|2017-01-24 02:00,24,475.75,476,475.75,476,2
20170901|2017-01-24 03:00,24,476,476,476,476,1
20170901|2017-01-24 03:30,24,475.5,475.5,475,475,15
20170901|2017-01-24 04:00,24,475,475.25,475,475.25,4
20170901|2017-01-24 07:00,24,474,474,474,474,7
20170901|2017-01-24 07:30,24,473.25,473.25,473.25,473.25,3
20170901|2017-01-24 08:30,24,473.25,474.25,473,474,46
20170901|2017-01-24 09:00,24,474.25,474.5,472.75,473.25,24
20170901|2017-01-24 09:30,24,471,471.5,470.75,470.75,22
20170901|2017-01-24 10:00,24,471.25,472.25,469.5,471.75,61
20170901|2017-01-24 10:30,24,472.5,472.5,472,472.25,12
20170901|2017-01-24 11:00,24,472.5,472.5,471.25,472,43
20170901|2017-01-24 11:30,24,471.5,471.75,470.5,471.75,11
20170901|2017-01-24 12:00,24,471.75,471.75,470.75,470.75,3
20170901|2017-01-24 12:30,24,471.25,471.5,470.5,470.5,15
20170901|2017-01-24 13:00,24,470.5,471.75,470.5,470.75,47
20170901|2017-01-24 19:00,25,470.25,470.25,469,469,7
20170901|2017-01-24 19:30,25,469,469,469,469,3
20170901|2017-01-24 20:00,25,468.75,468.75,468.75,468.75,1
20170901|2017-01-24 21:00,25,468.75,468.75,468.75,468.75,2
20170901|2017-01-24 23:30,25,468.75,468.75,468.75,468.75,1
20170901|2017-01-25 02:00,25,468,468.5,468,468.5,2
20170901|2017-01-25 02:30,25,468,468,468,468,1
20170901|2017-01-25 04:30,25,468,468,468,468,7
20170901|2017-01-25 05:00,25,468,468,467.75,467.75,4
20170901|2017-01-25 05:30,25,467.75,467.75,467.75,467.75,1
20170901|2017-01-25 06:00,25,468.25,468.25,468.25,468.25,1
20170901|2017-01-25 07:00,25,468.25,468.25,468.25,468.25,1
20170901|2017-01-25 07:30,25,467.5,467.5,467.5,467.5,6
20170901|2017-01-25 08:30,25,467.75,470.5,467.5,469.75,75
20170901|2017-01-25 09:00,25,470,472.25,469.75,472,13
20170901|2017-01-25 09:30,25,469.75,469.75,467.5,467.5,32
20170901|2017-01-25 10:00,25,468,468.25,468,468.25,6
20170901|2017-01-25 10:30,25,468.75,468.75,468.5,468.75,9
20170901|2017-01-25 11:00,25,468.5,468.5,467.5,467.5,10
20170901|2017-01-25 11:30,25,467.5,468.25,467,468.25,38
20170901|2017-01-25 12:00,25,467.75,467.75,467.25,467.25,16
20170901|2017-01-25 12:30,25,466.75,467.25,466.75,467,15
20170901|2017-01-25 13:00,25,467,468.5,467,468.5,58
20170901|2017-01-25 19:00,26,468.5,468.5,468.5,468.5,1
20170901|2017-01-26 00:30,26,468,468,467.75,467.75,3
20170901|2017-01-26 02:30,26,467.25,467.25,467,467,2
20170901|2017-01-26 04:00,26,467,467,467,467,1
20170901|2017-01-26 04:30,26,467,467.25,467,467.25,3
20170901|2017-01-26 05:30,26,466.25,466.25,466,466,10
20170901|2017-01-26 06:00,26,466,466,466,466,10
20170901|2017-01-26 07:00,26,466.75,467,466,467,9
20170901|2017-01-26 07:30,26,467.25,469.5,467.25,469.5,14
20170901|2017-01-26 08:30,26,469.5,472.25,469.5,471.5,78
20170901|2017-01-26 09:00,26,471.5,471.5,470.5,470.5,45
20170901|2017-01-26 09:30,26,470,470,466.5,467.25,33
20170901|2017-01-26 10:00,26,467.75,468,466,466,21
20170901|2017-01-26 10:30,26,465.5,466.25,465,465.5,43
20170901|2017-01-26 11:00,26,465.75,465.75,465.5,465.75,15
20170901|2017-01-26 11:30,26,465.25,465.75,464.25,465.75,93
20170901|2017-01-26 12:00,26,466,466,465.75,465.75,8
20170901|2017-01-26 12:30,26,466,468,466,468,64
20170901|2017-01-26 13:00,26,466.75,469.75,466,469.25,38
20170901|2017-01-26 19:00,27,467.75,467.75,467.75,467.75,2
20170901|2017-01-26 22:00,27,468.25,468.25,468.25,468.25,5
20170901|2017-01-27 00:00,27,468,468,468,468,2
20170901|2017-01-27 03:00,27,467.25,467.25,467.25,467.25,1
20170901|2017-01-27 04:00,27,466.75,466.75,466.75,466.75,4
20170901|2017-01-27 04:30,27,466.5,466.5,466.5,466.5,1
20170901|2017-01-27 05:00,27,466.75,467,466.75,467,2
20170901|2017-01-27 06:00,27,468.25,468.25,468.25,468.25,7
20170901|2017-01-27 06:30,27,468,468,468,468,11
20170901|2017-01-27 07:00,27,468,468,467.75,468,14
20170901|2017-01-27 08:30,27,469,469,466.5,467.25,272
20170901|2017-01-27 09:00,27,467,467,465.5,465.5,48
20170901|2017-01-27 09:30,27,465.5,465.75,462.5,463.5,223
20170901|2017-01-27 10:00,27,463.25,463.75,462.5,463.75,74
20170901|2017-01-27 10:30,27,463.75,463.75,463.25,463.25,9
20170901|2017-01-27 11:00,27,463.25,463.5,463,463.25,29
20170901|2017-01-27 11:30,27,462.75,462.75,462.25,462.25,6
20170901|2017-01-27 12:00,27,463.25,464,463.25,464,34
20170901|2017-01-27 12:30,27,463.5,464.25,463.5,464.25,30
20170901|2017-01-27 13:00,27,464.25,464.75,463,464.25,82
20170901|2017-01-29 19:00,30,461.25,461.75,461.25,461.5,46
20170901|2017-01-30 02:00,30,462.25,462.25,462.25,462.25,1
20170901|2017-01-30 02:30,30,462,462,461.5,461.5,2
20170901|2017-01-30 04:00,30,460.75,460.75,460.75,460.75,3
20170901|2017-01-30 05:00,30,460.5,460.5,460.5,460.5,2
20170901|2017-01-30 06:30,30,460.25,460.25,459.5,459.5,7
20170901|2017-01-30 07:00,30,460,460,459.75,459.75,15
20170901|2017-01-30 07:30,30,460,460,459.25,460,15
20170901|2017-01-30 08:30,30,459.75,460.75,457.25,458.25,88
20170901|2017-01-30 09:00,30,458,459.25,457.5,458.75,137
20170901|2017-01-30 09:30,30,458.75,460.25,458.5,460.25,57
20170901|2017-01-30 10:00,30,460.5,461,459.75,459.75,19
20170901|2017-01-30 10:30,30,458.75,459,458.5,458.5,14
20170901|2017-01-30 11:00,30,458.75,459,458.25,459,18
20170901|2017-01-30 11:30,30,459.25,459.5,458.75,459.25,85
20170901|2017-01-30 12:00,30,459.75,460,459.25,460,42
20170901|2017-01-30 12:30,30,459.75,459.75,459,459.25,6
20170901|2017-01-30 13:00,30,459.25,459.25,457.5,458.25,38
20170901|2017-01-30 19:00,31,458,458,458,458,10
20170901|2017-01-30 19:30,31,458.5,458.5,458.5,458.5,2
20170901|2017-01-30 23:30,31,458,458,458,458,1
20170901|2017-01-31 00:00,31,458.5,458.5,458.25,458.25,2
20170901|2017-01-31 04:00,31,458,458,458,458,2
20170901|2017-01-31 04:30,31,457.75,457.75,457.75,457.75,1
20170901|2017-01-31 06:00,31,458,458,458,458,4
20170901|2017-01-31 06:30,31,457.25,457.25,457.25,457.25,2
20170901|2017-01-31 07:00,31,457.5,457.75,457.5,457.75,10
20170901|2017-01-31 07:30,31,457,457,457,457,3
20170901|2017-01-31 08:30,31,457,458.5,457,458.5,79
20170901|2017-01-31 09:00,31,459,459,457.25,458.25,47
20170901|2017-01-31 09:30,31,458,460.5,457.25,459.5,64
20170901|2017-01-31 10:00,31,459.75,460,459.25,459.75,24
20170901|2017-01-31 10:30,31,459.25,459.5,459,459,16
20170901|2017-01-31 11:00,31,459.5,459.75,459,459,15
20170901|2017-01-31 11:30,31,458.5,458.5,458,458.25,15
20170901|2017-01-31 12:00,31,458.5,458.5,457.5,457.5,11
20170901|2017-01-31 12:30,31,457.5,459.75,457.5,459.5,14
20170901|2017-01-31 13:00,31,460,463,459.75,461.5,126
20170901|2017-01-31 19:00,1,462.5,462.5,461.75,461.75,27
20170901|2017-01-31 22:00,1,461,461,461,461,2
20170901|2017-02-01 01:00,1,461,461,461,461,2
20170901|2017-02-01 01:30,1,460.5,460.5,459.75,459.75,4
20170901|2017-02-01 02:00,1,459.5,459.5,459.5,459.5,2
20170901|2017-02-01 03:00,1,459.25,459.25,459.25,459.25,1
20170901|2017-02-01 03:30,1,459.5,459.5,459.5,459.5,1
20170901|2017-02-01 05:00,1,459,459.25,459,459.25,15
20170901|2017-02-01 06:30,1,459.25,459.5,459.25,459.25,20
20170901|2017-02-01 07:30,1,459.25,459.75,459.25,459.5,5
20170901|2017-02-01 08:30,1,457,463.25,457,462.5,93
20170901|2017-02-01 09:00,1,463.25,463.5,461.5,462.25,34
20170901|2017-02-01 09:30,1,463.25,466.5,463,465.5,79
20170901|2017-02-01 10:00,1,465.25,466.5,465,466.25,46
20170901|2017-02-01 10:30,1,466.75,467,466,466.25,19
20170901|2017-02-01 11:00,1,467,468.75,467,468.75,137
20170901|2017-02-01 11:30,1,468.75,468.75,466.75,467.25,64
20170901|2017-02-01 12:00,1,467.25,467.75,467,467.5,16
20170901|2017-02-01 12:30,1,467.5,469,467.5,468.75,53
20170901|2017-02-01 13:00,1,469,474.75,468.5,474.25,103
20170901|2017-02-01 19:00,2,472.75,472.75,472.75,472.75,4
20170901|2017-02-01 20:00,2,473,473,473,473,1
20170901|2017-02-01 21:30,2,472.25,472.5,472.25,472.5,14
20170901|2017-02-01 23:00,2,472,472,472,472,1
20170901|2017-02-01 23:30,2,471.75,471.75,471.75,471.75,1
20170901|2017-02-02 00:00,2,472,472,471.75,471.75,2
20170901|2017-02-02 00:30,2,472,472.25,472,472.25,3
20170901|2017-02-02 01:30,2,472.25,472.25,472,472,19
20170901|2017-02-02 02:00,2,471.5,471.5,471,471,3
20170901|2017-02-02 02:30,2,471,471,471,471,1
20170901|2017-02-02 03:00,2,470.5,470.5,470.5,470.5,2
20170901|2017-02-02 03:30,2,470.25,470.25,470,470,6
20170901|2017-02-02 05:30,2,470.5,471.5,470.5,471.5,12
20170901|2017-02-02 06:30,2,471.25,471.25,471.25,471.25,1
20170901|2017-02-02 07:00,2,471,471.25,471,471.25,3
20170901|2017-02-02 07:30,2,471.25,473,471.25,473,16
20170901|2017-02-02 08:30,2,472.25,473.75,470.75,470.75,82
20170901|2017-02-02 09:00,2,471.75,475,471.75,475,180
20170901|2017-02-02 09:30,2,475,476.75,474.75,474.75,70
20170901|2017-02-02 10:00,2,474.75,475.5,473,474.5,26
20170901|2017-02-02 10:30,2,474.5,475.25,474.5,474.5,19
20170901|2017-02-02 11:00,2,475.75,475.75,474.5,474.5,17
20170901|2017-02-02 11:30,2,475.25,475.25,474.25,474.25,3
20170901|2017-02-02 12:00,2,473.5,473.5,472.75,473.5,38
20170901|2017-02-02 12:30,2,472.5,474.25,472.5,474.25,18
20170901|2017-02-02 13:00,2,474.75,475.75,474.5,475,58
20170901|2017-02-02 21:00,3,473,473,473,473,1
20170901|2017-02-02 21:30,3,473.5,473.5,473.5,473.5,5
20170901|2017-02-02 22:30,3,473.5,473.5,473.5,473.5,1
20170901|2017-02-03 00:00,3,473.25,473.25,473.25,473.25,1
20170901|2017-02-03 01:00,3,472.25,472.25,472.25,472.25,2
20170901|2017-02-03 01:30,3,472.75,472.75,472.75,472.75,1
20170901|2017-02-03 02:00,3,472.75,472.75,472.75,472.75,5
20170901|2017-02-03 03:30,3,472,472,472,472,1
20170901|2017-02-03 04:00,3,471.75,471.75,471.75,471.75,3
20170901|2017-02-03 04:30,3,471.5,471.5,471.5,471.5,1
20170901|2017-02-03 05:00,3,471.5,471.75,471.5,471.75,6
20170901|2017-02-03 06:00,3,471,471,471,471,3
20170901|2017-02-03 06:30,3,471,471.25,471,471.25,3
20170901|2017-02-03 07:00,3,470.75,470.75,470.75,470.75,2
20170901|2017-02-03 07:30,3,471.25,471.5,471.25,471.5,2
20170901|2017-02-03 08:30,3,472,474.25,472,473.25,22
20170901|2017-02-03 09:00,3,473.25,474.25,473.25,474,16
20170901|2017-02-03 09:30,3,474.75,474.75,472.5,472.5,28
20170901|2017-02-03 10:00,3,473,473,472.5,472.5,3
20170901|2017-02-03 10:30,3,473.25,473.25,472.75,473,37
20170901|2017-02-03 11:00,3,472.75,473,472.5,472.5,7
20170901|2017-02-03 11:30,3,472.5,473,472,472,14
20170901|2017-02-03 12:00,3,471.75,472.5,471.75,472.25,9
20170901|2017-02-03 12:30,3,473,473.5,473,473,14
20170901|2017-02-03 13:00,3,473.25,473.5,469.25,469.25,64
20170901|2017-02-05 19:00,6,468.75,468.75,468.25,468.25,3
20170901|2017-02-05 19:30,6,470.25,471,470.25,471,2
20170901|2017-02-05 20:00,6,471,471,471,471,1
20170901|2017-02-05 21:30,6,470.75,470.75,470.75,470.75,2
20170901|2017-02-06 01:00,6,470.75,470.75,470.75,470.75,2
20170901|2017-02-06 03:30,6,469.75,469.75,469.5,469.5,2
20170901|2017-02-06 05:00,6,470,470,470,470,1
20170901|2017-02-06 05:30,6,470.5,470.5,470.5,470.5,4
20170901|2017-02-06 07:00,6,471.5,472,471.5,472,2
20170901|2017-02-06 07:30,6,471.75,471.75,471.75,471.75,3
20170901|2017-02-06 08:30,6,471.5,472,469,469,17
20170901|2017-02-06 09:00,6,468.75,469.5,468.75,469.25,14
20170901|2017-02-06 09:30,6,468,468,465.5,466,15
20170901|2017-02-06 10:00,6,466.75,467,465.25,465.25,10
20170901|2017-02-06 10:30,6,466,466.75,466,466.75,14
20170901|2017-02-06 11:00,6,465.5,465.5,463.25,464.25,40
20170901|2017-02-06 11:30,6,464.75,465.75,464.5,465.75,24
20170901|2017-02-06 12:00,6,464.75,465.25,464.75,465.25,5
20170901|2017-02-06 12:30,6,465,465.75,465,465.75,3
20170901|2017-02-06 13:00,6,465.5,465.75,463.5,463.75,36
20170901|2017-02-06 19:00,7,463.25,463.25,463.25,463.25,3
20170901|2017-02-06 21:30,7,463.75,463.75,463.75,463.75,12
20170901|2017-02-06 23:00,7,463.5,463.5,463.5,463.5,1
20170901|2017-02-07 00:00,7,463.25,463.25,463.25,463.25,1
20170901|2017-02-07 01:00,7,463.25,463.25,463.25,463.25,4
20170901|2017-02-07 02:00,7,462.5,462.5,462.25,462.25,2
20170901|2017-02-07 02:30,7,462.5,462.5,462.5,462.5,1
20170901|2017-02-07 04:00,7,463,463,463,463,1
20170901|2017-02-07 07:00,7,462,462,461.25,461.25,98
20170901|2017-02-07 08:30,7,462,465,460.5,464.5,84
20170901|2017-02-07 09:00,7,464.25,465,463.75,463.75,33
20170901|2017-02-07 09:30,7,463.75,465.25,463.75,464.75,51
20170901|2017-02-07 10:00,7,465.5,465.5,463.5,463.75,28
20170901|2017-02-07 10:30,7,464,464.25,463.75,464.25,16
20170901|2017-02-07 11:00,7,464.25,465,464.25,465,17
20170901|2017-02-07 11:30,7,463.75,464.75,463.75,464.75,18
20170901|2017-02-07 12:00,7,465,465,465,465,1
20170901|2017-02-07 12:30,7,465.5,465.75,465.25,465.75,13
20170901|2017-02-07 13:00,7,465.75,469,465.25,468.5,57
20170901|2017-02-07 22:30,8,468.5,468.5,468.5,468.5,3
20170901|2017-02-07 23:00,8,467.5,467.5,467.5,467.5,1
20170901|2017-02-08 01:00,8,467.25,467.25,467.25,467.25,3
20170901|2017-02-08 01:30,8,467.5,467.5,467.5,467.5,1
20170901|2017-02-08 02:30,8,467.25,467.5,467.25,467.5,3
20170901|2017-02-08 03:00,8,467.25,467.25,467.25,467.25,2
20170901|2017-02-08 04:00,8,467.25,467.25,467.25,467.25,2
20170901|2017-02-08 06:30,8,467,467,467,467,4
20170901|2017-02-08 07:00,8,467.25,467.25,467.25,467.25,1
20170901|2017-02-08 08:30,8,467,468.75,467,467.25,54
20170901|2017-02-08 09:00,8,467,467.25,465,466.25,66
20170901|2017-02-08 09:30,8,466.5,466.5,466.5,466.5,2
20170901|2017-02-08 10:30,8,465.5,466.75,465.5,466.25,7
20170901|2017-02-08 11:00,8,467,467.5,466.75,467,5
20170901|2017-02-08 11:30,8,467.5,467.5,466.25,466.25,5
20170901|2017-02-08 12:00,8,466.5,466.5,465,465,7
20170901|2017-02-08 12:30,8,466.25,467.75,466,467.75,12
20170901|2017-02-08 13:00,8,468,469.75,468,468.75,30
20170901|2017-02-09 03:00,9,467.5,467.5,467.5,467.5,4
20170901|2017-02-09 03:30,9,467.5,467.75,467.5,467.75,7
20170901|2017-02-09 05:00,9,467.25,467.25,467.25,467.25,4
20170901|2017-02-09 06:30,9,467.25,467.25,467.25,467.25,1
20170901|2017-02-09 07:00,9,467.25,467.25,467,467.25,19
20170901|2017-02-09 07:30,9,467,467,466.75,466.75,11
20170901|2017-02-09 08:30,9,467,469.5,466.5,469.25,103
20170901|2017-02-09 09:00,9,468.5,470,468.5,470,32
20170901|2017-02-09 09:30,9,470.5,471.5,469.75,469.75,16
20170901|2017-02-09 10:00,9,470,471,469.75,470.75,27
20170901|2017-02-09 10:30,9,471,471,469.75,470.75,51
20170901|2017-02-09 11:00,9,470.5,475,468,475,68
20170901|2017-02-09 11:30,9,476,478,474.75,476,121
20170901|2017-02-09 12:00,9,476,476,474.25,474.25,18
20170901|2017-02-09 12:30,9,475.25,478,475.25,478,35
20170901|2017-02-09 13:00,9,477.75,479.5,477.5,477.75,124
20170901|2017-02-09 19:00,10,478.5,478.75,478,478.25,94
20170901|2017-02-09 19:30,10,479.25,479.75,479.25,479.75,9
20170901|2017-02-09 20:00,10,480,480,479.5,479.5,2
20170901|2017-02-09 20:30,10,479.5,479.5,479.5,479.5,2
20170901|2017-02-09 21:00,10,480,480,480,480,4
20170901|2017-02-09 23:00,10,479.75,479.75,479.75,479.75,1
20170901|2017-02-09 23:30,10,479.5,479.5,479.5,479.5,2
20170901|2017-02-10 00:00,10,479.25,479.25,479.25,479.25,42
20170901|2017-02-10 00:30,10,479.5,479.5,479.5,479.5,16
20170901|2017-02-10 01:00,10,479.5,479.5,479.25,479.25,41
20170901|2017-02-10 01:30,10,478.75,479,478.75,478.75,48
20170901|2017-02-10 02:00,10,478.75,478.75,477.75,477.75,95
20170901|2017-02-10 02:30,10,478,478,477.75,477.75,4
20170901|2017-02-10 03:00,10,478,478.75,478,478.5,12
20170901|2017-02-10 03:30,10,479,479.25,476.75,477,147
20170901|2017-02-10 04:00,10,476.5,478,476.5,477.75,15
20170901|2017-02-10 04:30,10,477.5,477.5,477.5,477.5,1
20170901|2017-02-10 05:00,10,477.75,478,477.75,478,4
20170901|2017-02-10 05:30,10,477.75,478,477.75,477.75,21
20170901|2017-02-10 06:00,10,478,478,478,478,14
20170901|2017-02-10 06:30,10,477.75,478,477.75,478,155
20170901|2017-02-10 07:00,10,478,478.25,477.5,477.75,111
20170901|2017-02-10 07:30,10,477.5,478,477.5,478,46
20170901|2017-02-10 08:30,10,480,481.75,478.5,481,197
20170901|2017-02-10 09:00,10,481.25,483.25,481.25,481.5,203
20170901|2017-02-10 09:30,10,481.5,483.5,481.5,482.75,125
20170901|2017-02-10 10:00,10,483.25,483.5,483.25,483.5,34
20170901|2017-02-10 10:30,10,484,484.5,483.5,483.75,57
20170901|2017-02-10 11:00,10,484.25,485,483.75,484.75,73
20170901|2017-02-10 11:30,10,485,486,485,485,133
20170901|2017-02-10 12:00,10,485,485.5,484.75,484.75,30
20170901|2017-02-10 12:30,10,485,485.25,484,484.75,58
20170901|2017-02-10 13:00,10,484.5,486.75,484.5,485.25,116
20170901|2017-02-12 19:00,13,485.5,486.5,485.5,486.5,69
20170901|2017-02-12 20:00,13,486,486,485.25,485.25,3
20170901|2017-02-12 20:30,13,486,486,486,486,1
20170901|2017-02-12 23:30,13,483.75,483.75,483.5,483.5,2
20170901|2017-02-13 01:00,13,483,483.25,483,483.25,2
20170901|2017-02-13 01:30,13,482.75,484,482.75,484,15
20170901|2017-02-13 02:00,13,484.25,485,484.25,485,22
20170901|2017-02-13 02:30,13,485.25,485.75,485.25,485.75,9
20170901|2017-02-13 03:00,13,486,486,485,485,2
20170901|2017-02-13 03:30,13,485.25,485.25,484.5,484.5,8
20170901|2017-02-13 04:00,13,483.5,483.5,483.5,483.5,6
20170901|2017-02-13 04:30,13,483.5,483.5,483.5,483.5,1
20170901|2017-02-13 05:00,13,483.25,483.5,483.25,483.5,2
20170901|2017-02-13 06:00,13,483.5,483.5,483.5,483.5,1
20170901|2017-02-13 07:00,13,482.5,483.25,482.5,483.25,17
20170901|2017-02-13 07:30,13,483,483.75,483,483.25,22
20170901|2017-02-13 08:30,13,483,484.75,482.5,484,93
20170901|2017-02-13 09:00,13,483.25,486,483.25,484.75,151
20170901|2017-02-13 09:30,13,484.5,487.25,484.5,487,54
20170901|2017-02-13 10:00,13,487.25,487.5,486,487,20
20170901|2017-02-13 10:30,13,487.25,487.25,486.25,487.25,39
20170901|2017-02-13 11:00,13,488,488.5,487.5,488.5,60
20170901|2017-02-13 11:30,13,488.75,490,488.25,490,43
20170901|2017-02-13 12:00,13,490,492.5,490,490.75,107
20170901|2017-02-13 12:30,13,490.75,492.25,490.75,491,49
20170901|2017-02-13 13:00,13,491,491.5,487.5,490.75,189
20170901|2017-02-13 19:00,14,490,490,490,490,4
20170901|2017-02-13 20:30,14,490,490,490,490,4
20170901|2017-02-13 23:30,14,489.25,489.25,489.25,489.25,1
20170901|2017-02-14 01:00,14,488.5,488.5,488,488,16
20170901|2017-02-14 01:30,14,488,488,488,488,13
20170901|2017-02-14 02:30,14,488.5,488.5,488.25,488.5,22
20170901|2017-02-14 03:00,14,488.75,488.75,488.25,488.25,72
20170901|2017-02-14 03:30,14,487.5,487.5,487.5,487.5,3
20170901|2017-02-14 04:00,14,487.25,487.25,487,487,5
20170901|2017-02-14 04:30,14,487,487,487,487,35
20170901|2017-02-14 05:30,14,486.5,487,486.5,487,29
20170901|2017-02-14 06:00,14,486.75,487.25,486.5,486.5,39
20170901|2017-02-14 06:30,14,486,486.25,485.75,486.25,33
20170901|2017-02-14 07:00,14,486.5,487,486.5,487,20
20170901|2017-02-14 08:30,14,487,488.5,486.5,486.5,233
20170901|2017-02-14 09:00,14,485.75,487.5,485,487.5,46
20170901|2017-02-14 09:30,14,486,486.75,485,486.75,80
20170901|2017-02-14 10:00,14,486.75,488.25,486.5,488,38
20170901|2017-02-14 10:30,14,488,489,487.25,487.25,20
20170901|2017-02-14 11:00,14,487.5,488,487.5,487.75,12
20170901|2017-02-14 11:30,14,487.25,487.75,487.25,487.75,8
20170901|2017-02-14 12:00,14,487,488.25,487,488.25,23
20170901|2017-02-14 12:30,14,487.5,488,487.25,488,15
20170901|2017-02-14 13:00,14,488.5,489.25,488.25,489,81
20170901|2017-02-14 19:00,15,488.5,488.5,488.5,488.5,6
20170901|2017-02-14 19:30,15,489,489.75,489,489.75,20
20170901|2017-02-14 20:30,15,490,490,490,490,1
20170901|2017-02-14 23:30,15,489.75,489.75,489.75,489.75,1
20170901|2017-02-15 00:00,15,489.5,489.5,489.5,489.5,1
20170901|2017-02-15 00:30,15,489.5,489.5,489.5,489.5,1
20170901|2017-02-15 01:30,15,489.75,489.75,489.75,489.75,1
20170901|2017-02-15 03:30,15,489,489,488.75,488.75,7
20170901|2017-02-15 04:00,15,487.75,487.75,487.5,487.5,7
20170901|2017-02-15 04:30,15,488,488,488,488,1
20170901|2017-02-15 05:00,15,487.25,487.25,486.25,486.25,6
20170901|2017-02-15 05:30,15,486.25,486.25,486,486,2
20170901|2017-02-15 06:30,15,485.25,485.5,485.25,485.5,14
20170901|2017-02-15 07:00,15,485.75,485.75,485.25,485.25,11
20170901|2017-02-15 07:30,15,485.5,485.5,485.5,485.5,5
20170901|2017-02-15 08:30,15,486,488,486,488,33
20170901|2017-02-15 09:00,15,488,488.75,486.5,487.25,94
20170901|2017-02-15 09:30,15,487.25,490.25,487.25,489.5,70
20170901|2017-02-15 10:00,15,489.75,490.75,489.25,490.25,150
20170901|2017-02-15 10:30,15,489.25,489.75,489.25,489.25,17
20170901|2017-02-15 11:00,15,489.5,490.5,489.25,489.75,22
20170901|2017-02-15 11:30,15,489.5,491,489.5,490.5,12
20170901|2017-02-15 12:00,15,491.25,491.75,490.75,491.25,85
20170901|2017-02-15 12:30,15,491,491.5,490.5,491.25,24
20170901|2017-02-15 13:00,15,491.5,494,491.5,493,74
20170901|2017-02-15 19:00,16,492.25,492.25,492.25,492.25,2
20170901|2017-02-15 23:30,16,491.25,491.25,491.25,491.25,1
20170901|2017-02-16 00:00,16,491.5,491.5,491.5,491.5,1
20170901|2017-02-16 01:00,16,491.25,491.25,491.25,491.25,1
20170901|2017-02-16 01:30,16,492,492,492,492,1
20170901|2017-02-16 02:00,16,492,492,492,492,37
20170901|2017-02-16 02:30,16,492,492.5,492,492.25,67
20170901|2017-02-16 03:00,16,492.75,492.75,492.5,492.5,2
20170901|2017-02-16 03:30,16,492.25,492.25,492,492,7
20170901|2017-02-16 04:00,16,492.75,492.75,492.75,492.75,1
20170901|2017-02-16 04:30,16,492.5,492.5,492.5,492.5,5
20170901|2017-02-16 05:30,16,493,493,492.75,492.75,44
20170901|2017-02-16 06:00,16,493,493,492.75,492.75,13
20170901|2017-02-16 06:30,16,492.5,492.5,491.75,492,11
20170901|2017-02-16 07:00,16,492,492,491.75,492,26
20170901|2017-02-16 07:30,16,493,493,493,493,73
20170901|2017-02-16 08:30,16,493.25,495.5,491,491.25,194
20170901|2017-02-16 09:00,16,491.25,495,491.25,493.25,105
20170901|2017-02-16 09:30,16,493.5,498,493.5,497.75,188
20170901|2017-02-16 10:00,16,498.5,502,497.25,497.5,240
20170901|2017-02-16 10:30,16,497.5,499.25,497.5,498.75,78
20170901|2017-02-16 11:00,16,499,500,498.25,498.25,52
20170901|2017-02-16 11:30,16,498.5,499.5,494,494.5,401
20170901|2017-02-16 12:00,16,494.75,494.75,491.25,491.75,399
20170901|2017-02-16 12:30,16,492.25,493.5,490.25,490.25,106
20170901|2017-02-16 13:00,16,490.25,490.5,486.25,486.25,102
20170901|2017-02-16 19:00,17,487.75,487.75,484,486.5,12
20170901|2017-02-16 20:00,17,485.25,485.25,485.25,485.25,1
20170901|2017-02-16 21:00,17,485,485,484.25,484.25,4
20170901|2017-02-16 22:30,17,484.25,484.25,484.25,484.25,1
20170901|2017-02-16 23:00,17,484,484,484,484,1
20170901|2017-02-16 23:30,17,484.25,484.25,484,484,3
20170901|2017-02-17 00:00,17,483.5,483.5,483.5,483.5,1
20170901|2017-02-17 00:30,17,483.25,483.25,482.5,482.75,16
20170901|2017-02-17 01:30,17,484.25,484.75,484.25,484.75,5
20170901|2017-02-17 02:00,17,484.75,485,484.75,485,5
20170901|2017-02-17 02:30,17,485.25,485.5,485,485,7
20170901|2017-02-17 03:00,17,484.75,484.75,484.5,484.5,4
20170901|2017-02-17 03:30,17,484.25,484.75,484,484.75,25
20170901|2017-02-17 04:00,17,484.5,484.75,484.5,484.75,11
20170901|2017-02-17 04:30,17,485,485.25,485,485.25,4
20170901|2017-02-17 05:00,17,484.75,484.75,484.5,484.5,5
20170901|2017-02-17 05:30,17,485,485,485,485,2
20170901|2017-02-17 06:30,17,484.75,484.75,484.75,484.75,1
20170901|2017-02-17 07:00,17,485,485.75,485,485.5,22
20170901|2017-02-17 07:30,17,485.25,485.75,485.25,485.75,2
20170901|2017-02-17 08:30,17,485.75,488.25,485.5,486.25,72
20170901|2017-02-17 09:00,17,486.25,486.5,484,484,56
20170901|2017-02-17 09:30,17,484.25,485.25,483,484.5,107
20170901|2017-02-17 10:00,17,484.75,485.5,483.75,484,33
20170901|2017-02-17 10:30,17,484.25,484.5,483.25,484.25,63
20170901|2017-02-17 11:00,17,484.25,485.5,484,485.5,22
20170901|2017-02-17 11:30,17,485.75,487.25,485.25,487,47
20170901|2017-02-17 12:00,17,487.25,487.25,485.5,485.5,41
20170901|2017-02-17 12:30,17,485.75,487,485.5,486.5,74
20170901|2017-02-17 13:00,17,486.75,486.75,484,486,67
20170901|2017-02-20 19:00,21,482.25,482.75,482,482.75,3
20170901|2017-02-20 20:00,21,484,484,484,484,4
20170901|2017-02-20 20:30,21,484,484,484,484,2
20170901|2017-02-20 21:00,21,482.25,482.25,482.25,482.25,1
20170901|2017-02-20 21:30,21,482.25,482.25,482.25,482.25,2
20170901|2017-02-20 22:00,21,482.5,482.75,482.5,482.75,4
20170901|2017-02-20 23:00,21,482.5,482.5,482.25,482.25,6
20170901|2017-02-21 00:30,21,482.5,482.75,482.5,482.75,12
20170901|2017-02-21 01:00,21,483,483,482.75,483,18
20170901|2017-02-21 01:30,21,482.75,483,482.5,482.5,22
20170901|2017-02-21 02:00,21,482.5,482.75,482.5,482.75,2
20170901|2017-02-21 02:30,21,483.25,483.5,483.25,483.5,8
20170901|2017-02-21 03:30,21,482.75,482.75,482.75,482.75,1
20170901|2017-02-21 05:00,21,482.5,482.5,482.5,482.5,1
20170901|2017-02-21 05:30,21,482.25,482.5,482.25,482.25,6
20170901|2017-02-21 06:00,21,482.25,482.25,482.25,482.25,1
20170901|2017-02-21 06:30,21,482,482,481.75,481.75,2
20170901|2017-02-21 07:00,21,481.75,481.75,481.5,481.5,26
20170901|2017-02-21 08:30,21,481.75,482,478.75,479.25,223
20170901|2017-02-21 09:00,21,479.5,480,479,479.5,167
20170901|2017-02-21 09:30,21,480,480.5,479.25,479.5,113
20170901|2017-02-21 10:00,21,479.25,482.25,479.25,481.75,131
20170901|2017-02-21 10:30,21,481.75,481.75,480.75,481,116
20170901|2017-02-21 11:00,21,481,482.75,480.75,481.75,72
20170901|2017-02-21 11:30,21,481.5,482,480,482,78
20170901|2017-02-21 12:00,21,481.75,482.25,480.75,481.25,103
20170901|2017-02-21 12:30,21,481,481.5,480.5,481.25,50
20170901|2017-02-21 13:00,21,481.75,481.75,479,481,144
20170901|2017-02-21 19:00,22,482,482,482,482,1
20170901|2017-02-21 21:00,22,482,482,482,482,1
20170901|2017-02-21 22:30,22,482,482,482,482,3
20170901|2017-02-22 01:30,22,482,482,482,482,1
20170901|2017-02-22 03:30,22,480.75,480.75,480.75,480.75,1
20170901|2017-02-22 04:00,22,481.75,481.75,481.75,481.75,1
20170901|2017-02-22 05:00,22,481.75,482,481.75,482,9
20170901|2017-02-22 06:00,22,482.75,482.75,482.5,482.5,3
20170901|2017-02-22 07:00,22,482,482.5,482,482.5,7
20170901|2017-02-22 07:30,22,483,483,483,483,2
20170901|2017-02-22 08:30,22,482.75,483.75,480,480.5,134
20170901|2017-02-22 09:00,22,481,485.25,481,484.75,120
20170901|2017-02-22 09:30,22,483,484,481.5,482.25,42
20170901|2017-02-22 10:00,22,482.5,483.5,481.5,483.5,137
20170901|2017-02-22 10:30,22,483.5,483.5,482.25,482.25,170
20170901|2017-02-22 11:00,22,482.25,482.5,481.75,482.25,61
20170901|2017-02-22 11:30,22,482.5,483,482.25,483,84
20170901|2017-02-22 12:00,22,483,484.75,482.75,484.5,157
20170901|2017-02-22 12:30,22,484,484,482.25,483.75,126
20170901|2017-02-22 13:00,22,483.75,486.25,483.75,484.5,112
20170901|2017-02-22 19:00,23,484.75,485,484.75,485,8
20170901|2017-02-22 19:30,23,486,486,485.75,485.75,5
20170901|2017-02-22 20:30,23,487.5,487.5,487.5,487.5,10
20170901|2017-02-22 21:30,23,486.75,486.75,486.5,486.5,2
20170901|2017-02-23 00:30,23,484.75,484.75,484.5,484.5,3
20170901|2017-02-23 01:00,23,484.25,484.25,484.25,484.25,1
20170901|2017-02-23 02:00,23,484.25,484.25,484.25,484.25,1
20170901|2017-02-23 02:30,23,483.5,483.5,483,483,5
20170901|2017-02-23 03:30,23,482,482.25,481.75,482,8
20170901|2017-02-23 04:00,23,482.5,483.25,482.5,483.25,11
20170901|2017-02-23 05:00,23,484.25,484.25,484.25,484.25,20
20170901|2017-02-23 05:30,23,483.25,483.25,483.25,483.25,2
20170901|2017-02-23 06:30,23,484,484,484,484,11
20170901|2017-02-23 07:00,23,483.5,484,483,483,20
20170901|2017-02-23 07:30,23,483.5,485.25,483.5,485.25,22
20170901|2017-02-23 08:30,23,485.25,487,482.25,482.75,186
20170901|2017-02-23 09:00,23,482.75,485,482.75,483,99
20170901|2017-02-23 09:30,23,483.25,484.5,482.5,482.5,105
20170901|2017-02-23 10:00,23,481.75,483.25,481.25,482.5,310
20170901|2017-02-23 10:30,23,482.5,482.75,481.25,482.5,163
20170901|2017-02-23 11:00,23,482.25,483.25,482,482.75,134
20170901|2017-02-23 11:30,23,482.75,483.75,482,483,67
20170901|2017-02-23 12:00,23,483,483,481,481.25,78
20170901|2017-02-23 12:30,23,481.75,482,481,481.25,68
20170901|2017-02-23 13:00,23,481.25,483,480.5,482.5,109
20170901|2017-02-23 19:00,24,481.75,481.75,481.75,481.75,1
20170901|2017-02-23 20:30,24,481.25,481.25,481,481,3
20170901|2017-02-23 21:00,24,480.25,480.25,480.25,480.25,4
20170901|2017-02-23 21:30,24,480,480,480,480,106
20170901|2017-02-23 22:30,24,479.75,479.75,479.75,479.75,1
20170901|2017-02-23 23:00,24,479.5,479.5,479.5,479.5,1
20170901|2017-02-24 00:00,24,480,480,480,480,11
20170901|2017-02-24 02:30,24,480.25,480.5,480,480.5,18
20170901|2017-02-24 03:30,24,481.25,481.5,481.25,481.5,8
20170901|2017-02-24 04:00,24,481.25,481.25,480.5,480.5,12
20170901|2017-02-24 05:30,24,480.25,480.5,480.25,480.5,14
20170901|2017-02-24 06:30,24,480,480,480,480,1
20170901|2017-02-24 07:00,24,479.5,479.5,478.75,478.75,48
20170901|2017-02-24 07:30,24,478.75,480.5,478.75,480.5,14
20170901|2017-02-24 08:30,24,481.25,481.25,475.5,477,289
20170901|2017-02-24 09:00,24,476.75,477.75,476,476.75,162
20170901|2017-02-24 09:30,24,477.25,477.25,476,476.75,94
20170901|2017-02-24 10:00,24,476.75,477,476,476.25,84
20170901|2017-02-24 10:30,24,475.75,476.5,475.5,475.75,31
20170901|2017-02-24 11:00,24,476,477.25,476,476.25,289
20170901|2017-02-24 11:30,24,476.5,476.5,474.75,475.5,215
20170901|2017-02-24 12:00,24,475.5,476.25,475.25,476.25,125
20170901|2017-02-24 12:30,24,476.25,477,475.75,477,234
20170901|2017-02-24 13:00,24,477,478.5,476.25,476.75,172
20170901|2017-02-27 01:30,27,475.75,475.75,475.75,475.75,1
20170901|2017-02-27 02:00,27,475.5,475.5,475.5,475.5,2
20170901|2017-02-27 03:00,27,475,475,474.5,474.5,3
20170901|2017-02-27 03:30,27,474.75,474.75,474.75,474.75,1
20170901|2017-02-27 07:00,27,474.75,475,474.75,475,2
20170901|2017-02-27 07:30,27,474.5,474.5,474.5,474.5,6
20170901|2017-02-27 08:30,27,475,475,473.75,473.75,170
20170901|2017-02-27 09:00,27,473.5,474.25,471.5,471.5,121
20170901|2017-02-27 09:30,27,471.25,471.5,468,471.5,355
20170901|2017-02-27 10:00,27,471,471,469,469.25,135
20170901|2017-02-27 10:30,27,469,469.75,468.75,469.5,129
20170901|2017-02-27 11:00,27,469,469.25,468.25,468.5,183
20170901|2017-02-27 11:30,27,468.5,469.5,468.25,469.5,85
20170901|2017-02-27 12:00,27,469.5,469.5,468.5,468.5,140
20170901|2017-02-27 12:30,27,468.5,468.75,468,468,131
20170901|2017-02-27 13:00,27,468.25,469.25,468,469.25,290
20170901|2017-02-27 19:00,28,470.5,470.5,469.5,469.5,28
20170901|2017-02-27 19:30,28,470.25,470.25,470.25,470.25,12
20170901|2017-02-27 20:00,28,469.75,469.75,469.75,469.75,2
20170901|2017-02-27 22:00,28,470.5,470.5,470.5,470.5,3
20170901|2017-02-27 23:00,28,471.25,471.25,471.25,471.25,1
20170901|2017-02-27 23:30,28,471.25,471.25,471.25,471.25,4
20170901|2017-02-28 01:30,28,470.75,470.75,470.75,470.75,1
20170901|2017-02-28 02:00,28,470.5,470.5,470.5,470.5,7
20170901|2017-02-28 02:30,28,470.25,470.25,470,470,2
20170901|2017-02-28 03:00,28,470,470,470,470,2
20170901|2017-02-28 03:30,28,470,470,469.25,469.25,5
20170901|2017-02-28 04:00,28,469.25,469.25,469.25,469.25,1
20170901|2017-02-28 05:00,28,470,470,469.75,469.75,4
20170901|2017-02-28 05:30,28,469.5,469.5,469.5,469.5,3
20170901|2017-02-28 06:30,28,470,470.5,470,470.5,6
20170901|2017-02-28 07:00,28,470.75,471.75,470.25,471.5,24
20170901|2017-02-28 07:30,28,472.5,472.75,472.5,472.5,9
20170901|2017-02-28 08:30,28,471.5,476.5,471.5,475.75,418
20170901|2017-02-28 09:00,28,475.5,482.75,475.5,479.75,540
20170901|2017-02-28 09:30,28,480,481.25,475,475,211
20170901|2017-02-28 10:00,28,474.75,476,472.5,473,205
20170901|2017-02-28 10:30,28,473,476.5,473,475.5,247
20170901|2017-02-28 11:00,28,475.5,475.75,474.25,474.75,134
20170901|2017-02-28 11:30,28,474.75,476.25,474.5,475.75,64
20170901|2017-02-28 12:00,28,476,476.5,474.75,474.75,91
20170901|2017-02-28 12:30,28,474.5,475.25,471.25,473.5,246
20170901|2017-02-28 13:00,28,473,474.5,472.5,473.5,234
20170901|2017-02-28 19:00,1,472.75,472.75,472.75,472.75,2
20170901|2017-02-28 19:30,1,472.5,472.5,472.5,472.5,1
20170901|2017-02-28 21:00,1,473.75,473.75,473.75,473.75,1
20170901|2017-02-28 22:30,1,473.5,473.5,473.5,473.5,1
20170901|2017-02-28 23:30,1,472.25,472.25,472.25,472.25,2
20170901|2017-03-01 00:00,1,472.5,472.5,472.5,472.5,1
20170901|2017-03-01 00:30,1,472,472.25,472,472.25,2
20170901|2017-03-01 01:00,1,472,472,471.75,471.75,4
20170901|2017-03-01 01:30,1,472,472,472,472,2
20170901|2017-03-01 02:00,1,473.75,475,473.75,475,25
20170901|2017-03-01 02:30,1,474.75,474.75,474.5,474.5,4
20170901|2017-03-01 03:00,1,475,476,475,476,4
20170901|2017-03-01 03:30,1,476.75,477,476.75,476.75,18
20170901|2017-03-01 04:00,1,477.25,477.75,477.25,477.75,23
20170901|2017-03-01 04:30,1,477.75,478.5,477.75,478.5,6
20170901|2017-03-01 05:00,1,478.25,478.25,477.75,477.75,4
20170901|2017-03-01 05:30,1,477.75,478,477.75,478,6
20170901|2017-03-01 06:00,1,477.75,479.75,477.75,479,127
20170901|2017-03-01 06:30,1,478.75,478.75,477.5,478.5,46
20170901|2017-03-01 07:00,1,478.25,478.75,478,478.25,21
20170901|2017-03-01 07:30,1,478,478,477.5,477.75,14
20170901|2017-03-01 08:30,1,476.5,480.25,475.25,480,295
20170901|2017-03-01 09:00,1,480.25,481.25,479.5,480.25,280
20170901|2017-03-01 09:30,1,480.5,481.5,478.75,479,60
20170901|2017-03-01 10:00,1,478.75,479,477.25,478.25,105
20170901|2017-03-01 10:30,1,478,479.5,477.75,479.5,71
20170901|2017-03-01 11:00,1,478.25,479.5,477.5,479.5,51
20170901|2017-03-01 11:30,1,479.5,479.75,478,478,39
20170901|2017-03-01 12:00,1,478,479.75,478,479.75,88
20170901|2017-03-01 12:30,1,480,482.25,480,480.5,146
20170901|2017-03-01 13:00,1,481.5,485,480.75,485,267
20170901|2017-03-01 19:00,2,485,485,485,485,1
20170901|2017-03-01 19:30,2,486,486,486,486,12
20170901|2017-03-01 20:00,2,485.75,485.75,485.25,485.25,4
20170901|2017-03-01 20:30,2,485.25,485.25,485.25,485.25,42
20170901|2017-03-01 21:00,2,485.25,485.25,485,485,4
20170901|2017-03-01 22:30,2,485.5,486,485.5,486,45
20170901|2017-03-01 23:00,2,486,486,486,486,2
20170901|2017-03-01 23:30,2,486,486,485.75,485.75,3
20170901|2017-03-02 00:00,2,485.5,485.5,485.5,485.5,1
20170901|2017-03-02 00:30,2,485.25,485.25,485,485.25,3
20170901|2017-03-02 01:00,2,485,485.5,485,485.5,5
20170901|2017-03-02 01:30,2,485.25,485.25,484.75,484.75,5
20170901|2017-03-02 02:00,2,484.75,485,484.75,485,6
20170901|2017-03-02 02:30,2,484.5,484.5,484.5,484.5,4
20170901|2017-03-02 03:00,2,484,484.75,484,484.75,9
20170901|2017-03-02 03:30,2,484.5,484.5,483.75,484.25,22
20170901|2017-03-02 04:00,2,483.25,483.25,482.75,482.75,12
20170901|2017-03-02 04:30,2,482.75,482.75,482.5,482.5,4
20170901|2017-03-02 05:00,2,482.5,482.5,482.5,482.5,2
20170901|2017-03-02 05:30,2,482.25,482.25,482.25,482.25,4
20170901|2017-03-02 06:00,2,482.5,482.5,482.5,482.5,2
20170901|2017-03-02 07:00,2,482.5,482.5,481.75,481.75,5
20170901|2017-03-02 07:30,2,481.25,481.25,481,481,5
20170901|2017-03-02 08:30,2,481.5,484.5,479.75,484.5,232
20170901|2017-03-02 09:00,2,484,484,480,484,160
20170901|2017-03-02 09:30,2,484.25,484.25,482.5,483.75,61
20170901|2017-03-02 10:00,2,483.25,484.25,482.5,484,89
20170901|2017-03-02 10:30,2,484,484.5,483.75,484.5,27
20170901|2017-03-02 11:00,2,484.75,485.25,481.75,482,93
20170901|2017-03-02 11:30,2,482,483,481.5,482.25,40
20170901|2017-03-02 12:00,2,481.75,482,478.5,479.75,284
20170901|2017-03-02 12:30,2,479.5,481.25,478.25,480,126
20170901|2017-03-02 13:00,2,479.75,481.75,479.75,481,140
20170901|2017-03-02 19:00,3,480.25,480.25,480.25,480.25,6
20170901|2017-03-02 19:30,3,480,480,480,480,1
20170901|2017-03-02 21:00,3,480,480,480,480,2
20170901|2017-03-03 00:00,3,479.5,480.25,479.5,479.75,7
20170901|2017-03-03 00:30,3,479.75,479.75,479.5,479.5,4
20170901|2017-03-03 01:00,3,479,479.5,478,478.5,28
20170901|2017-03-03 01:30,3,478.5,479,478.5,478.75,59
20170901|2017-03-03 02:00,3,478.5,478.75,478.25,478.25,13
20170901|2017-03-03 02:30,3,478.25,478.25,478.25,478.25,1
20170901|2017-03-03 03:00,3,477.75,478.25,477.75,478.25,15
20170901|2017-03-03 03:30,3,478.5,478.75,478.5,478.75,5
20170901|2017-03-03 04:00,3,478.5,478.75,477.75,477.75,39
20170901|2017-03-03 04:30,3,477.75,478,477.75,477.75,16
20170901|2017-03-03 05:00,3,477.75,477.75,477.25,477.75,45
20170901|2017-03-03 05:30,3,477.5,477.75,477.5,477.75,5
20170901|2017-03-03 06:00,3,477.5,477.75,477.5,477.75,4
20170901|2017-03-03 06:30,3,479.5,479.5,479.5,479.5,1
20170901|2017-03-03 07:00,3,479.5,479.5,479.5,479.5,3
20170901|2017-03-03 07:30,3,479.75,480.25,479.75,480.25,2
20170901|2017-03-03 08:30,3,480.25,482.25,478.5,479.25,254
20170901|2017-03-03 09:00,3,479.5,479.5,478,478.25,40
20170901|2017-03-03 09:30,3,478.25,479.75,477.25,478.5,165
20170901|2017-03-03 10:00,3,478.5,482,478.5,481.5,189
20170901|2017-03-03 10:30,3,481.25,482.25,481.25,482.25,80
20170901|2017-03-03 11:00,3,482,483.25,482,483,55
20170901|2017-03-03 11:30,3,483,483.5,482.5,482.5,39
20170901|2017-03-03 12:00,3,482,483,482,482,13
20170901|2017-03-03 12:30,3,482,482.25,481.5,482,23
20170901|2017-03-03 13:00,3,482.5,484,480.75,480.75,126
20170901|2017-03-05 19:00,6,485.25,486,485.25,486,41
20170901|2017-03-05 19:30,6,486,486,486,486,5
20170901|2017-03-05 20:30,6,486,486,486,486,1
20170901|2017-03-05 21:00,6,486,486.75,486,486.75,9
20170901|2017-03-05 21:30,6,486.5,486.5,486.5,486.5,1
20170901|2017-03-05 22:00,6,487.25,487.25,487.25,487.25,1
20170901|2017-03-05 22:30,6,487,487,487,487,2
20170901|2017-03-05 23:00,6,486.75,486.75,486.75,486.75,1
20170901|2017-03-05 23:30,6,487.25,487.5,487,487,12
20170901|2017-03-06 00:00,6,487.5,489.25,487.5,489,27
20170901|2017-03-06 01:00,6,487.25,487.25,487.25,487.25,2
20170901|2017-03-06 01:30,6,486.75,486.75,486.5,486.5,4
20170901|2017-03-06 03:00,6,488.25,488.25,488.25,488.25,2
20170901|2017-03-06 04:00,6,487.75,488.25,487.75,488,11
20170901|2017-03-06 06:00,6,487.75,488,487.75,488,7
20170901|2017-03-06 06:30,6,487.75,487.75,487.5,487.75,7
20170901|2017-03-06 07:00,6,488.25,488.25,488,488,2
20170901|2017-03-06 07:30,6,488.5,489.25,488.5,488.75,24
20170901|2017-03-06 08:30,6,488.5,489.5,486.25,488.25,309
20170901|2017-03-06 09:00,6,488.25,490,487.75,489.25,162
20170901|2017-03-06 09:30,6,488.75,489.25,486.25,487,85
20170901|2017-03-06 10:00,6,487,487,486,486.25,51
20170901|2017-03-06 10:30,6,486.25,488.25,486.25,487.75,26
20170901|2017-03-06 11:00,6,488,488,487.25,487.25,55
20170901|2017-03-06 11:30,6,487.75,487.75,485,485.75,118
20170901|2017-03-06 12:00,6,486.5,487,486,487,59
20170901|2017-03-06 12:30,6,486.75,487.5,486,486,12
20170901|2017-03-06 13:00,6,486.75,487.25,484.75,487,165
20170901|2017-03-06 19:00,7,487,488,487,487.75,31
20170901|2017-03-06 19:30,7,487.75,487.75,487.75,487.75,1
20170901|2017-03-06 20:00,7,487.75,487.75,487.5,487.5,7
20170901|2017-03-06 21:00,7,487.75,488,487.75,488,13
20170901|2017-03-06 22:30,7,488.25,488.25,487.75,487.75,9
20170901|2017-03-06 23:00,7,487,487,487,487,1
20170901|2017-03-06 23:30,7,487,487,487,487,1
20170901|2017-03-07 00:00,7,488,488,488,488,2
20170901|2017-03-07 00:30,7,488.25,488.25,488.25,488.25,1
20170901|2017-03-07 01:00,7,487.75,487.75,487.75,487.75,5
20170901|2017-03-07 02:30,7,486.75,486.75,486.75,486.75,3
20170901|2017-03-07 03:30,7,486,486,486,486,4
20170901|2017-03-07 05:00,7,485,485,485,485,1
20170901|2017-03-07 06:30,7,485,485,484.5,484.5,8
20170901|2017-03-07 07:00,7,484.25,484.25,483,483.5,34
20170901|2017-03-07 07:30,7,483.25,484.25,483.25,484.25,20
20170901|2017-03-07 08:30,7,484.25,484.25,479.75,480.25,274
20170901|2017-03-07 09:00,7,479.75,483.25,479.5,483.25,158
20170901|2017-03-07 09:30,7,482.75,483.25,481.25,483,114
20170901|2017-03-07 10:00,7,482.25,482.25,480.5,480.75,19
20170901|2017-03-07 10:30,7,480.25,482.25,480.25,481.5,144
20170901|2017-03-07 11:00,7,480.75,483.25,480.5,483.25,55
20170901|2017-03-07 11:30,7,483,484,482.5,483.75,35
20170901|2017-03-07 12:00,7,484,484,483.5,484,14
20170901|2017-03-07 12:30,7,483.75,485,483,485,55
20170901|2017-03-07 13:00,7,485.5,488,485,488,230
20170901|2017-03-07 19:30,8,484,484.5,483.5,484.5,6
20170901|2017-03-07 20:00,8,484.25,484.25,483.75,483.75,10
20170901|2017-03-07 21:00,8,485,485,485,485,1
20170901|2017-03-07 21:30,8,485.5,485.5,485.25,485.25,11
20170901|2017-03-07 22:00,8,485.5,485.5,485.5,485.5,1
20170901|2017-03-08 00:00,8,483.75,483.75,483.75,483.75,2
20170901|2017-03-08 01:00,8,483.5,483.5,483.5,483.5,3
20170901|2017-03-08 01:30,8,483,483,483,483,2
20170901|2017-03-08 03:00,8,483.25,483.25,483.25,483.25,7
20170901|2017-03-08 03:30,8,483,483,483,483,17
20170901|2017-03-08 04:00,8,483.25,483.25,483,483,2
20170901|2017-03-08 05:00,8,483.5,483.5,483.25,483.25,7
20170901|2017-03-08 05:30,8,483.25,483.25,483.25,483.25,1
20170901|2017-03-08 06:00,8,482.5,482.5,482.5,482.5,4
20170901|2017-03-08 06:30,8,483,483.75,483,483.75,3
20170901|2017-03-08 07:00,8,484,484,483.75,484,23
20170901|2017-03-08 07:30,8,484,484,483.25,483.25,11
20170901|2017-03-08 08:30,8,483,483.75,481.75,482.5,98
20170901|2017-03-08 09:00,8,482.75,482.75,481.75,482.25,68
20170901|2017-03-08 09:30,8,482.25,483.25,478.75,480.5,330
20170901|2017-03-08 10:00,8,481,481,480,480,47
20170901|2017-03-08 10:30,8,479.5,480.75,479,479.75,86
20170901|2017-03-08 11:00,8,479.5,480.5,479,480.5,67
20170901|2017-03-08 11:30,8,480,480.5,478.75,478.75,25
20170901|2017-03-08 12:00,8,478.25,478.25,477,478,131
20170901|2017-03-08 12:30,8,478.25,478.5,477.75,478.25,23
20170901|2017-03-08 13:00,8,478.5,478.75,476,477,257
20170901|2017-03-08 19:00,9,478,478,476.75,477.25,36
20170901|2017-03-08 19:30,9,478.75,479.5,478.75,479.25,9
20170901|2017-03-08 20:00,9,478.75,479.25,478.75,479.25,11
20170901|2017-03-08 20:30,9,478.5,478.5,478.5,478.5,1
20170901|2017-03-08 21:00,9,478.25,478.25,478.25,478.25,1
20170901|2017-03-08 22:00,9,478,478,478,478,1
20170901|2017-03-08 23:30,9,478.5,479.5,478.5,479.5,6
20170901|2017-03-09 00:00,9,479.75,479.75,478.75,478.75,3
20170901|2017-03-09 00:30,9,478.5,478.5,478.5,478.5,3
20170901|2017-03-09 02:00,9,478.5,478.5,478.5,478.5,1
20170901|2017-03-09 03:00,9,477.5,477.5,476.75,476.75,4
20170901|2017-03-09 03:30,9,476.25,476.75,476.25,476.25,16
20170901|2017-03-09 04:00,9,476.25,476.25,476.25,476.25,3
20170901|2017-03-09 04:30,9,475.75,475.75,475.75,475.75,4
20170901|2017-03-09 05:00,9,475.5,475.5,475.25,475.25,2
20170901|2017-03-09 05:30,9,475.25,475.5,475.25,475.5,3
20170901|2017-03-09 06:00,9,475.5,475.5,475.5,475.5,1
20170901|2017-03-09 06:30,9,475.25,475.25,475.25,475.25,2
20170901|2017-03-09 07:30,9,475.75,475.75,475.75,475.75,1
20170901|2017-03-09 08:30,9,476.25,480.75,475.75,478.25,377
20170901|2017-03-09 09:00,9,478,478.25,475.5,475.5,100
20170901|2017-03-09 09:30,9,475.5,476.5,474,475.5,89
20170901|2017-03-09 10:00,9,475.75,478.25,475,478.25,152
20170901|2017-03-09 10:30,9,478.75,480,476.25,477.5,254
20170901|2017-03-09 11:00,9,476.75,479,475.5,476,329
20170901|2017-03-09 11:30,9,476.25,477,474.25,474.5,116
20170901|2017-03-09 12:00,9,474.5,476,474,474,93
20170901|2017-03-09 12:30,9,474.25,474.5,473.25,473.75,57
20170901|2017-03-09 13:00,9,473.5,475.75,473,475.25,149
20170901|2017-03-09 19:00,10,476.25,477,475,475,67
20170901|2017-03-09 19:30,10,474.75,474.75,474.75,474.75,42
20170901|2017-03-09 20:00,10,474.75,474.75,474.75,474.75,5
20170901|2017-03-09 20:30,10,475,475,474.75,474.75,12
20170901|2017-03-09 21:00,10,474.5,474.5,474,474,13
20170901|2017-03-09 21:30,10,473.75,473.75,473.5,473.5,3
20170901|2017-03-09 22:00,10,473.5,473.5,473.5,473.5,1
20170901|2017-03-09 23:30,10,473.25,473.25,473.25,473.25,1
20170901|2017-03-10 00:00,10,473.25,473.25,473.25,473.25,1
20170901|2017-03-10 00:30,10,473,473,472.75,472.75,18
20170901|2017-03-10 01:00,10,472.75,472.75,472.75,472.75,5
20170901|2017-03-10 01:30,10,472.5,472.75,472.5,472.75,5
20170901|2017-03-10 02:00,10,472.75,472.75,472.5,472.75,12
20170901|2017-03-10 02:30,10,472.75,472.75,472.5,472.75,27
20170901|2017-03-10 03:00,10,472.5,473.5,472.5,473.5,87
20170901|2017-03-10 03:30,10,473,473.75,473,473,72
20170901|2017-03-10 04:00,10,473.25,473.25,473.25,473.25,5
20170901|2017-03-10 05:30,10,473.25,473.25,473.25,473.25,12
20170901|2017-03-10 06:00,10,473.25,473.25,473.25,473.25,2
20170901|2017-03-10 06:30,10,472.25,472.25,472.25,472.25,6
20170901|2017-03-10 07:00,10,472,472,471.75,471.75,9
20170901|2017-03-10 07:30,10,472.75,473.25,472.75,473.25,7
20170901|2017-03-10 08:30,10,473.75,475.75,472.25,475.25,181
20170901|2017-03-10 09:00,10,475,475,474,475,71
20170901|2017-03-10 09:30,10,474.75,474.75,472.75,472.75,40
20170901|2017-03-10 10:00,10,472.75,473.5,472.5,472.75,391
20170901|2017-03-10 10:30,10,472.75,473.5,472.75,472.75,175
20170901|2017-03-10 11:00,10,472.75,473.25,472.25,473.25,130
20170901|2017-03-10 11:30,10,473.25,473.25,472.25,472.25,138
20170901|2017-03-10 12:00,10,472.75,472.75,470.75,471,60
20170901|2017-03-10 12:30,10,470.75,471.75,469.75,471.5,147
20170901|2017-03-10 13:00,10,471.5,472.25,470.5,470.75,273
20170901|2017-03-12 19:00,13,470.25,470.25,470.25,470.25,1
20170901|2017-03-12 20:00,13,471.5,472,471.5,472,3
20170901|2017-03-12 21:30,13,470.5,470.5,470.5,470.5,1
20170901|2017-03-13 01:00,13,470,470,470,470,1
20170901|2017-03-13 02:30,13,469.75,470,469.5,470,13
20170901|2017-03-13 03:00,13,469.25,469.25,466.75,467,71
20170901|2017-03-13 03:30,13,467.25,468,467.25,468,5
20170901|2017-03-13 04:00,13,467.75,467.75,467.75,467.75,14
20170901|2017-03-13 04:30,13,467.5,468,467.5,467.75,6
20170901|2017-03-13 05:00,13,469,469.25,467.75,467.75,15
20170901|2017-03-13 05:30,13,467.75,467.75,467.5,467.75,16
20170901|2017-03-13 06:00,13,468,468.25,468,468.25,26
20170901|2017-03-13 06:30,13,467.5,467.5,467.5,467.5,1
20170901|2017-03-13 07:00,13,467,467,467,467,2
20170901|2017-03-13 07:30,13,467,467,467,467,3
20170901|2017-03-13 08:30,13,467.25,468,464.25,464.75,183
20170901|2017-03-13 09:00,13,464.75,465,462,462.5,218
20170901|2017-03-13 09:30,13,462.25,464,461.75,462.75,140
20170901|2017-03-13 10:00,13,462.75,462.75,461.5,462,241
20170901|2017-03-13 10:30,13,462.5,462.75,462,462.75,375
20170901|2017-03-13 11:00,13,463,463.25,462,462,331
20170901|2017-03-13 11:30,13,462.25,462.75,461.75,462.25,212
20170901|2017-03-13 12:00,13,462,462,461.25,461.5,45
20170901|2017-03-13 12:30,13,461.25,461.5,460.75,461.25,111
20170901|2017-03-13 13:00,13,461.25,461.75,460.5,460.75,365
20170901|2017-03-13 19:00,14,462,462,462,462,2
20170901|2017-03-13 19:30,14,461.25,461.25,461.25,461.25,2
20170901|2017-03-13 20:00,14,461.75,461.75,461.5,461.75,16
20170901|2017-03-13 20:30,14,461.5,462,461,461.5,62
20170901|2017-03-13 21:00,14,461.5,461.5,461.5,461.5,7
20170901|2017-03-13 21:30,14,461.5,461.5,461.5,461.5,2
20170901|2017-03-13 22:00,14,461.5,461.5,461.5,461.5,1
20170901|2017-03-13 22:30,14,461.75,462,461.75,462,2
20170901|2017-03-13 23:00,14,462,462,462,462,1
20170901|2017-03-13 23:30,14,462,462,461.75,461.75,4
20170901|2017-03-14 01:00,14,461.75,461.75,461.75,461.75,2
20170901|2017-03-14 03:00,14,461,461,461,461,4
20170901|2017-03-14 04:00,14,461,461.25,461,461.25,11
20170901|2017-03-14 04:30,14,461,461.75,460.75,461.25,22
20170901|2017-03-14 05:00,14,461,461.25,460.5,460.5,53
20170901|2017-03-14 05:30,14,460.5,460.5,460.5,460.5,1
20170901|2017-03-14 06:00,14,460,460,460,460,12
20170901|2017-03-14 06:30,14,460,460,459.75,459.75,36
20170901|2017-03-14 07:00,14,459.75,459.75,459,459.25,15
20170901|2017-03-14 07:30,14,459.25,459.5,459,459.5,15
20170901|2017-03-14 08:30,14,460,461.5,458.75,459.75,329
20170901|2017-03-14 09:00,14,459.5,463.5,459.5,462,443
20170901|2017-03-14 09:30,14,462.25,462.25,460.75,462.25,86
20170901|2017-03-14 10:00,14,462.5,463,460.75,461.5,141
20170901|2017-03-14 10:30,14,460.25,461,459.5,460.5,217
20170901|2017-03-14 11:00,14,460.75,461,459.5,461,109
20170901|2017-03-14 11:30,14,461,461,459,459.25,191
20170901|2017-03-14 12:00,14,459,459.75,459,459.5,186
20170901|2017-03-14 12:30,14,459.25,459.75,459,459.75,154
20170901|2017-03-14 13:00,14,459.5,462.5,459.5,460,358
20170901|2017-03-14 20:00,15,461,461.5,460.5,461,141
20170901|2017-03-14 20:30,15,460.75,460.75,460.75,460.75,63
20170901|2017-03-14 21:00,15,460.75,460.75,460.75,460.75,8
20170901|2017-03-14 21:30,15,461.25,461.25,461.25,461.25,1
20170901|2017-03-15 00:30,15,462.25,462.25,462.25,462.25,1
20170901|2017-03-15 01:00,15,462.5,462.75,462.5,462.75,7
20170901|2017-03-15 01:30,15,463,463,463,463,1
20170901|2017-03-15 02:00,15,463.25,463.25,463,463,12
20170901|2017-03-15 02:30,15,463.5,464.75,463.5,464.5,7
20170901|2017-03-15 03:00,15,463.75,463.75,463.25,463.5,17
20170901|2017-03-15 03:30,15,463.5,464.75,463.5,464.75,22
20170901|2017-03-15 04:00,15,465,465.5,465,465.25,13
20170901|2017-03-15 04:30,15,465.5,466,465.5,466,13
20170901|2017-03-15 05:00,15,466,466,465,465.25,45
20170901|2017-03-15 05:30,15,465.5,466,465,466,68
20170901|2017-03-15 06:00,15,466,466.25,465.5,465.5,16
20170901|2017-03-15 06:30,15,465.25,465.5,465.25,465.5,11
20170901|2017-03-15 07:00,15,465.25,465.25,465,465,12
20170901|2017-03-15 07:30,15,465.75,465.75,465,465.25,19
20170901|2017-03-15 08:30,15,465,465,463,464.5,458
20170901|2017-03-15 09:00,15,464.25,464.5,462.75,464.25,195
20170901|2017-03-15 09:30,15,464,464,462,462.25,114
20170901|2017-03-15 10:00,15,463,464.75,463,464.75,70
20170901|2017-03-15 10:30,15,464.5,464.75,463.25,463.5,76
20170901|2017-03-15 11:00,15,463.25,464,463,463.5,86
20170901|2017-03-15 11:30,15,463.25,463.5,463,463,35
20170901|2017-03-15 12:00,15,463,463.75,462.5,463.75,94
20170901|2017-03-15 12:30,15,464,464,463,464,54
20170901|2017-03-15 13:00,15,464.5,465.25,463.5,465,310
20170901|2017-03-15 19:00,16,464.5,465.5,464.5,465,115
20170901|2017-03-15 19:30,16,465.25,465.5,465,465.25,51
20170901|2017-03-15 20:00,16,466.25,466.25,466.25,466.25,1
20170901|2017-03-15 20:30,16,466.25,466.25,466.25,466.25,1
20170901|2017-03-15 21:00,16,466.25,466.25,466.25,466.25,1
20170901|2017-03-15 22:00,16,465.75,465.75,465.75,465.75,1
20170901|2017-03-15 22:30,16,466.5,467.5,466.5,467.5,6
20170901|2017-03-16 00:00,16,467.25,467.25,467,467,3
20170901|2017-03-16 01:00,16,468,468,468,468,2
20170901|2017-03-16 01:30,16,468.5,469.5,468.5,469.5,14
20170901|2017-03-16 02:00,16,469.25,469.25,468.75,468.75,6
20170901|2017-03-16 03:30,16,467.5,468.5,467.5,468.5,10
20170901|2017-03-16 04:00,16,468.5,468.5,468.25,468.25,10
20170901|2017-03-16 04:30,16,467.75,467.75,467.75,467.75,1
20170901|2017-03-16 05:00,16,468,468,467,467,56
20170901|2017-03-16 05:30,16,467.25,467.25,466.75,467.25,66
20170901|2017-03-16 06:00,16,466.75,466.75,466.75,466.75,7
20170901|2017-03-16 06:30,16,466.25,466.75,466.25,466.75,28
20170901|2017-03-16 07:30,16,467.5,467.5,467,467,5
20170901|2017-03-16 08:30,16,466,466.5,464.75,466.25,114
20170901|2017-03-16 09:00,16,466.25,466.25,464,465.75,70
20170901|2017-03-16 09:30,16,465.5,467.25,464.5,466.75,59
20170901|2017-03-16 10:00,16,466.75,467.25,465.5,466,79
20170901|2017-03-16 10:30,16,465.5,466,465.5,466,7
20170901|2017-03-16 11:00,16,466,466,464.5,464.5,74
20170901|2017-03-16 11:30,16,465,466,465,465.75,188
20170901|2017-03-16 12:00,16,465.75,467,465.75,467,29
20170901|2017-03-16 12:30,16,467,467.25,466,466.75,130
20170901|2017-03-16 13:00,16,467,467,465.25,465.75,82
20170901|2017-03-16 19:00,17,464.25,464.25,464.25,464.25,1
20170901|2017-03-16 19:30,17,465.5,465.5,465.5,465.5,3
20170901|2017-03-16 20:00,17,465.25,465.25,465.25,465.25,5
20170901|2017-03-16 20:30,17,465,465,465,465,5
20170901|2017-03-16 21:00,17,465.25,465.25,465,465,6
20170901|2017-03-16 21:30,17,465,465.5,465,465.25,41
20170901|2017-03-16 22:00,17,465.25,465.5,465.25,465.5,17
20170901|2017-03-16 22:30,17,465.25,465.25,465.25,465.25,2
20170901|2017-03-16 23:30,17,465,465,465,465,41
20170901|2017-03-17 00:00,17,465.25,465.25,465.25,465.25,1
20170901|2017-03-17 01:00,17,465.5,465.5,465.5,465.5,1
20170901|2017-03-17 03:30,17,466,466,466,466,2
20170901|2017-03-17 04:30,17,465.75,465.75,465.75,465.75,7
20170901|2017-03-17 05:00,17,465.75,465.75,465.25,465.25,66
20170901|2017-03-17 05:30,17,465.5,466,465.5,466,43
20170901|2017-03-17 06:00,17,465.25,465.25,465.25,465.25,1
20170901|2017-03-17 06:30,17,465.5,465.5,465.5,465.5,4
20170901|2017-03-17 07:00,17,465.25,465.5,465,465,17
20170901|2017-03-17 07:30,17,465.25,465.5,465.25,465.5,2
20170901|2017-03-17 08:30,17,466,466,462.75,464,109
20170901|2017-03-17 09:00,17,464,467.25,464,466.5,104
20170901|2017-03-17 09:30,17,466,467.25,465.75,466.75,54
20170901|2017-03-17 10:00,17,466.25,466.75,465.25,465.75,24
20170901|2017-03-17 10:30,17,466,466,464.75,465,49
20170901|2017-03-17 11:00,17,465.25,466.25,465.25,465.75,61
20170901|2017-03-17 11:30,17,465.25,465.25,465.25,465.25,7
20170901|2017-03-17 12:00,17,466,466.5,465.5,465.5,101
20170901|2017-03-17 12:30,17,465.25,466.75,465.25,466.75,70
20170901|2017-03-17 13:00,17,467,467,466,466.75,90
20170901|2017-03-19 19:00,20,470.25,471.25,470,470.5,152
20170901|2017-03-19 19:30,20,470.75,471.25,470.5,471.25,27
20170901|2017-03-19 20:00,20,470.75,470.75,470.75,470.75,2
20170901|2017-03-19 21:00,20,470.75,470.75,470.5,470.5,8
20170901|2017-03-19 21:30,20,470.75,470.75,470.5,470.5,3
20170901|2017-03-19 23:30,20,470.75,470.75,470.75,470.75,1
20170901|2017-03-20 00:00,20,471,471,471,471,1
20170901|2017-03-20 02:00,20,470.75,471,470.5,470.75,12
20170901|2017-03-20 02:30,20,471,471.75,471,471.75,3
20170901|2017-03-20 03:00,20,470.75,470.75,470.75,470.75,12
20170901|2017-03-20 04:00,20,470.25,470.5,470.25,470.25,12
20170901|2017-03-20 04:30,20,470,470.25,470,470.25,18
20170901|2017-03-20 05:00,20,470,470,470,470,45
20170901|2017-03-20 05:30,20,469.75,469.75,469,469,41
20170901|2017-03-20 06:30,20,468.75,468.75,468.5,468.5,7
20170901|2017-03-20 07:00,20,467.5,468.25,467,468.25,27
20170901|2017-03-20 07:30,20,468.75,468.75,468.75,468.75,31
20170901|2017-03-20 08:30,20,468,468.5,465,465.25,626
20170901|2017-03-20 09:00,20,465.5,466.5,464,465.5,264
20170901|2017-03-20 09:30,20,465.75,465.75,462.75,463.5,72
20170901|2017-03-20 10:00,20,463.25,463.25,460.5,461,189
20170901|2017-03-20 10:30,20,460.5,462.25,460,461.75,46
20170901|2017-03-20 11:00,20,461,462,460.75,462,57
20170901|2017-03-20 11:30,20,461.5,461.5,459.75,460.5,103
20170901|2017-03-20 12:00,20,460.25,460.5,459.25,460.25,109
20170901|2017-03-20 12:30,20,460.25,461,459.25,459.25,47
20170901|2017-03-20 13:00,20,459.5,461,459.25,460,242
20170901|2017-03-20 19:00,21,460.75,460.75,460.25,460.5,30
20170901|2017-03-20 19:30,21,459.75,460.25,459.75,460.25,11
20170901|2017-03-20 20:00,21,460,460,459.75,459.75,10
20170901|2017-03-20 21:00,21,458.75,458.75,458.25,458.25,6
20170901|2017-03-20 22:00,21,459.25,459.25,459.25,459.25,2
20170901|2017-03-20 23:30,21,459,459,459,459,1
20170901|2017-03-21 01:00,21,459.25,459.25,459,459,2
20170901|2017-03-21 01:30,21,459.25,459.5,459.25,459.5,10
20170901|2017-03-21 02:00,21,459.5,459.5,459.5,459.5,1
20170901|2017-03-21 03:00,21,459.5,459.5,459.25,459.5,8
20170901|2017-03-21 03:30,21,459,459,458.5,458.5,18
20170901|2017-03-21 04:00,21,458.5,459.25,458.5,459.25,4
20170901|2017-03-21 04:30,21,458.75,459.25,458.75,459.25,6
20170901|2017-03-21 05:00,21,459.5,459.5,459.5,459.5,2
20170901|2017-03-21 05:30,21,459.5,459.5,459.5,459.5,1
20170901|2017-03-21 06:00,21,459,459.25,458.75,458.75,41
20170901|2017-03-21 06:30,21,459,459.25,459,459.25,10
20170901|2017-03-21 07:00,21,459.5,460,459.5,459.5,25
20170901|2017-03-21 07:30,21,459.5,459.5,458.25,458.5,24
20170901|2017-03-21 08:30,21,458.5,458.5,455.5,457,504
20170901|2017-03-21 09:00,21,457,458,456.75,457.75,160
20170901|2017-03-21 09:30,21,457.5,457.75,455.75,457,192
20170901|2017-03-21 10:00,21,456.75,457,454.5,455.5,364
20170901|2017-03-21 10:30,21,455.25,457.25,455,457,133
20170901|2017-03-21 11:00,21,456.75,460,456.75,459.25,282
20170901|2017-03-21 11:30,21,459,459,458,459,75
20170901|2017-03-21 12:00,21,459,459,457.75,459,88
20170901|2017-03-21 12:30,21,458.5,458.75,456.75,457.5,73
20170901|2017-03-21 13:00,21,457.75,458.5,456.75,457.5,431
20170901|2017-03-21 19:00,22,458.75,458.75,456.5,456.75,25
20170901|2017-03-21 19:30,22,456.5,456.5,456.5,456.5,2
20170901|2017-03-21 20:00,22,456,456,456,456,1
20170901|2017-03-21 20:30,22,456.25,456.25,456.25,456.25,1
20170901|2017-03-21 22:00,22,456.75,456.75,456.5,456.5,2
20170901|2017-03-22 02:00,22,456,456,455.75,455.75,11
20170901|2017-03-22 03:00,22,455.25,455.25,455.25,455.25,2
20170901|2017-03-22 03:30,22,455.5,455.5,455.5,455.5,1
20170901|2017-03-22 04:00,22,455,456.25,455,456.25,22
20170901|2017-03-22 04:30,22,456.75,457,456.5,456.5,11
20170901|2017-03-22 05:00,22,456.5,456.5,456.25,456.25,2
20170901|2017-03-22 05:30,22,456.25,456.25,456,456,6
20170901|2017-03-22 06:00,22,456.25,456.5,456.25,456.25,24
20170901|2017-03-22 06:30,22,456,456,455.5,455.5,16
20170901|2017-03-22 07:00,22,455.25,455.75,455,455,10
20170901|2017-03-22 07:30,22,455.5,455.5,454.75,455,15
20170901|2017-03-22 08:30,22,455,456.5,454.25,455.25,237
20170901|2017-03-22 09:00,22,455.25,457.5,455,457.25,212
20170901|2017-03-22 09:30,22,457.25,457.5,455.75,456.75,188
20170901|2017-03-22 10:00,22,456.75,456.75,455.75,456.5,64
20170901|2017-03-22 10:30,22,456.25,457.75,456.25,456.75,49
20170901|2017-03-22 11:00,22,457,457,456,456.25,58
20170901|2017-03-22 11:30,22,456.25,456.25,454,454.75,158
20170901|2017-03-22 12:00,22,454.75,455.75,454.75,454.75,64
20170901|2017-03-22 12:30,22,455.25,455.25,454.5,454.5,59
20170901|2017-03-22 13:00,22,454.5,455.5,452.5,452.5,322
20170901|2017-03-22 19:00,23,452.25,453,452.25,453,4
20170901|2017-03-22 19:30,23,453.25,453.25,453.25,453.25,1
20170901|2017-03-22 20:00,23,453.25,453.25,453.25,453.25,4
20170901|2017-03-22 20:30,23,453.25,454,453.25,454,8
20170901|2017-03-22 21:00,23,454.25,454.25,454.25,454.25,1
20170901|2017-03-22 21:30,23,453.5,453.5,453,453,3
20170901|2017-03-22 23:30,23,453.75,453.75,453.75,453.75,6
20170901|2017-03-23 00:30,23,454.25,454.25,454.25,454.25,1
20170901|2017-03-23 01:00,23,454.5,454.5,454.5,454.5,1
20170901|2017-03-23 01:30,23,454.25,454.25,454.25,454.25,1
20170901|2017-03-23 02:00,23,454.25,454.75,454,454,14
20170901|2017-03-23 03:00,23,453.75,453.75,453.75,453.75,1
20170901|2017-03-23 03:30,23,453.5,453.5,453.5,453.5,1
20170901|2017-03-23 04:00,23,453.5,454.5,453.5,454,37
20170901|2017-03-23 04:30,23,454.5,454.5,454.25,454.25,121
20170901|2017-03-23 05:00,23,454.25,454.75,454.25,454.25,190
20170901|2017-03-23 05:30,23,454,454,454,454,1
20170901|2017-03-23 06:00,23,453.75,453.75,453.5,453.75,11
20170901|2017-03-23 06:30,23,453.75,453.75,453.75,453.75,8
20170901|2017-03-23 07:00,23,454,454.25,454,454.25,6
20170901|2017-03-23 07:30,23,454.5,454.5,454,454.25,17
20170901|2017-03-23 08:30,23,454,454,452.25,452.25,316
20170901|2017-03-23 09:00,23,452.5,455.75,451.5,455,361
20170901|2017-03-23 09:30,23,455,455.25,453.25,453.75,75
20170901|2017-03-23 10:00,23,453.75,454,452.75,454,87
20170901|2017-03-23 10:30,23,453.75,453.75,452.5,452.75,111
20170901|2017-03-23 11:00,23,452.5,453.25,452,452.25,56
20170901|2017-03-23 11:30,23,452,452.5,451.5,452.25,47
20170901|2017-03-23 12:00,23,452.25,452.5,451.75,452,51
20170901|2017-03-23 12:30,23,452,452.25,451.25,451.5,103
20170901|2017-03-23 13:00,23,451.25,451.5,450.75,450.75,293
20170901|2017-03-23 19:00,24,450.75,452.25,450.75,452,22
20170901|2017-03-23 20:30,24,451.5,451.5,451.25,451.25,14
20170901|2017-03-23 23:30,24,452.5,453.5,452.5,453.5,2
20170901|2017-03-24 00:00,24,452.75,453.25,452.75,452.75,3
20170901|2017-03-24 01:00,24,453,453,453,453,2
20170901|2017-03-24 01:30,24,453,453,453,453,1
20170901|2017-03-24 02:00,24,452.75,452.75,452.75,452.75,1
20170901|2017-03-24 03:00,24,452,452,452,452,8
20170901|2017-03-24 03:30,24,452.25,453.25,452.25,453.25,15
20170901|2017-03-24 04:30,24,452.5,453,452.5,453,33
20170901|2017-03-24 05:00,24,453,453.75,453,453.5,40
20170901|2017-03-24 05:30,24,453.25,453.5,453,453,45
20170901|2017-03-24 06:00,24,453,453,452.5,452.5,8
20170901|2017-03-24 06:30,24,452.75,453.5,452.75,453.5,4
20170901|2017-03-24 07:00,24,453.25,453.5,453.25,453.5,3
20170901|2017-03-24 08:30,24,453,456,452.5,455,253
20170901|2017-03-24 09:00,24,454.75,455,453.75,453.75,104
20170901|2017-03-24 09:30,24,453.5,454,453,453.75,126
20170901|2017-03-24 10:00,24,453.75,453.75,452,453.75,153
20170901|2017-03-24 10:30,24,454,454.25,453.5,454.25,87
20170901|2017-03-24 11:00,24,454.25,454.25,453,453.5,166
20170901|2017-03-24 11:30,24,453.75,454,453,453,38
20170901|2017-03-24 12:00,24,453.25,453.25,453,453.25,254
20170901|2017-03-24 12:30,24,453.25,454.5,453.25,454.5,175
20170901|2017-03-24 13:00,24,454.5,455,453.25,455,182
20170901|2017-03-26 19:00,27,455,455.75,453.75,453.75,28
20170901|2017-03-26 20:00,27,454,454.25,453.5,453.5,9
20170901|2017-03-26 20:30,27,453,453,453,453,2
20170901|2017-03-26 21:00,27,453,453.25,452.5,452.5,4
20170901|2017-03-26 21:30,27,453,453,452.5,452.5,7
20170901|2017-03-26 23:00,27,453,453,453,453,2
20170901|2017-03-27 01:00,27,452.75,452.75,452.75,452.75,4
20170901|2017-03-27 01:30,27,452.5,452.5,452.5,452.5,1
20170901|2017-03-27 02:00,27,452.75,453.25,452.75,453.25,11
20170901|2017-03-27 02:30,27,453.5,453.5,453.25,453.5,4
20170901|2017-03-27 03:00,27,453.5,453.5,453.25,453.25,2
20170901|2017-03-27 03:30,27,453.25,453.25,453.25,453.25,10
20170901|2017-03-27 04:00,27,452.75,452.75,452.75,452.75,5
20170901|2017-03-27 04:30,27,452.5,452.5,452.5,452.5,1
20170901|2017-03-27 05:00,27,452.25,452.25,452.25,452.25,4
20170901|2017-03-27 05:30,27,452.25,452.25,452.25,452.25,2
20170901|2017-03-27 06:00,27,452,452,451.75,451.75,24
20170901|2017-03-27 06:30,27,451.75,452,451.75,452,12
20170901|2017-03-27 07:00,27,452,452.25,451.75,451.75,109
20170901|2017-03-27 07:30,27,452,452.5,452,452.25,12
20170901|2017-03-27 08:30,27,452.5,453.5,450,450.5,557
20170901|2017-03-27 09:00,27,450.25,451.25,449.25,450.25,392
20170901|2017-03-27 09:30,27,450,450.75,449.5,450,608
20170901|2017-03-27 10:00,27,450,450,448.75,449.25,131
20170901|2017-03-27 10:30,27,448.75,449,448.25,448.75,66
20170901|2017-03-27 11:00,27,449,449.75,448.5,448.75,81
20170901|2017-03-27 11:30,27,448.75,449,448.5,448.75,46
20170901|2017-03-27 12:00,27,448.75,450,448.5,450,37
20170901|2017-03-27 12:30,27,449.25,449.75,449.25,449.75,53
20170901|2017-03-27 13:00,27,449.75,450.75,448.75,449,281
20170901|2017-03-27 19:00,28,448.75,448.75,448.75,448.75,1
20170901|2017-03-27 21:00,28,450.25,450.25,450.25,450.25,1
20170901|2017-03-27 22:00,28,449.75,449.75,449.75,449.75,1
20170901|2017-03-27 22:30,28,450,450,450,450,1
20170901|2017-03-27 23:00,28,449.75,449.75,449.75,449.75,1
20170901|2017-03-28 01:30,28,450,450,449.5,449.5,5
20170901|2017-03-28 02:00,28,449.5,449.5,449.25,449.5,15
20170901|2017-03-28 02:30,28,449.75,449.75,449.5,449.5,11
20170901|2017-03-28 03:00,28,449.25,449.25,448.75,449,17
20170901|2017-03-28 03:30,28,448.75,448.75,448.5,448.5,4
20170901|2017-03-28 04:00,28,449,450,448.75,449,232
20170901|2017-03-28 05:00,28,450.25,450.5,450.25,450.5,6
20170901|2017-03-28 06:00,28,450.5,450.75,450.5,450.75,8
20170901|2017-03-28 06:30,28,451,451.25,451,451.25,5
20170901|2017-03-28 07:00,28,451.25,451.5,451.25,451.5,49
20170901|2017-03-28 07:30,28,452,452.25,451.75,452.25,15
20170901|2017-03-28 08:30,28,453,454.5,452,453.25,275
20170901|2017-03-28 09:00,28,453.5,453.75,452,452,117
20170901|2017-03-28 09:30,28,451.75,453.5,451.25,453.5,177
20170901|2017-03-28 10:00,28,453.75,453.75,452.25,452.25,72
20170901|2017-03-28 10:30,28,452.25,452.25,451.75,452.25,58
20170901|2017-03-28 11:00,28,452.25,453,451.5,452.75,173
20170901|2017-03-28 11:30,28,452.75,453.25,452.5,452.5,73
20170901|2017-03-28 12:00,28,452.75,453,452.25,452.25,72
20170901|2017-03-28 12:30,28,452,453,452,453,41
20170901|2017-03-28 13:00,28,452.75,453,452,452.25,170
20170901|2017-03-28 19:00,29,451,452.5,451,452.5,19
20170901|2017-03-28 20:30,29,452.5,452.5,452.5,452.5,1
20170901|2017-03-28 21:00,29,452.75,453,452.75,453,3
20170901|2017-03-28 22:00,29,452.75,452.75,452.75,452.75,2
20170901|2017-03-29 01:00,29,453.25,453.25,453.25,453.25,1
20170901|2017-03-29 01:30,29,453.25,453.5,453.25,453.5,13
20170901|2017-03-29 02:00,29,453.5,453.5,453.5,453.5,2
20170901|2017-03-29 02:30,29,453.25,453.75,453.25,453.75,4
20170901|2017-03-29 03:30,29,453.5,453.5,453,453,7
20170901|2017-03-29 04:00,29,452.75,452.75,452.75,452.75,1
20170901|2017-03-29 05:00,29,453.75,454.75,453.75,454.75,18
20170901|2017-03-29 05:30,29,455.25,455.25,455.25,455.25,7
20170901|2017-03-29 06:00,29,455.5,455.5,455.25,455.5,16
20170901|2017-03-29 06:30,29,455.5,455.5,455,455,8
20170901|2017-03-29 07:00,29,454.75,455.25,454.5,455,10
20170901|2017-03-29 08:30,29,455.5,455.5,453,454.25,578
20170901|2017-03-29 09:00,29,454.25,454.25,452,452,103
20170901|2017-03-29 09:30,29,453,453.25,451,452.75,130
20170901|2017-03-29 10:00,29,452.75,453,452,452.25,76
20170901|2017-03-29 10:30,29,452.25,453.5,452,452.25,46
20170901|2017-03-29 11:00,29,452,452.75,451.75,452,44
20170901|2017-03-29 11:30,29,451.5,452,451.25,452,94
20170901|2017-03-29 12:00,29,452,453,451.5,453,65
20170901|2017-03-29 12:30,29,453.25,454,452.75,452.75,68
20170901|2017-03-29 13:00,29,453,454,452.75,453.25,196
20170901|2017-03-29 20:30,30,452.75,453,452.75,453,12
20170901|2017-03-29 21:00,30,453,453,452.75,452.75,2
20170901|2017-03-29 22:00,30,452.75,452.75,452.75,452.75,1
20170901|2017-03-29 22:30,30,452.75,452.75,452.75,452.75,1
20170901|2017-03-29 23:00,30,452.75,452.75,452.75,452.75,4
20170901|2017-03-29 23:30,30,453,453,452.75,452.75,2
20170901|2017-03-30 01:00,30,453.25,453.25,453.25,453.25,2
20170901|2017-03-30 01:30,30,453.25,453.25,453.25,453.25,2
20170901|2017-03-30 02:00,30,453,453.25,453,453.25,3
20170901|2017-03-30 02:30,30,453,453,453,453,1
20170901|2017-03-30 03:30,30,453,453,452,452,17
20170901|2017-03-30 04:00,30,451.75,451.75,451.5,451.5,3
20170901|2017-03-30 04:30,30,451.75,452.25,451.25,452.25,11
20170901|2017-03-30 05:00,30,452.25,452.75,452.25,452.5,10
20170901|2017-03-30 05:30,30,452.25,452.25,452.25,452.25,1
20170901|2017-03-30 06:00,30,452.75,452.75,452.5,452.5,11
20170901|2017-03-30 06:30,30,452.75,453,452.75,453,61
20170901|2017-03-30 07:00,30,453,453.25,453,453.25,51
20170901|2017-03-30 07:30,30,453.25,453.25,453,453,120
20170901|2017-03-30 08:30,30,453.5,453.5,450.5,451,316
20170901|2017-03-30 09:00,30,451,451,449.5,449.5,103
20170901|2017-03-30 09:30,30,449.75,451.25,449.5,451.25,111
20170901|2017-03-30 10:00,30,451.75,451.75,450.5,450.5,117
20170901|2017-03-30 10:30,30,450.75,451,450,450.25,214
20170901|2017-03-30 11:00,30,450.5,450.75,450,450,56
20170901|2017-03-30 11:30,30,449.75,449.75,449,449.25,147
20170901|2017-03-30 12:00,30,449,449.25,448,448.5,225
20170901|2017-03-30 12:30,30,448.75,449.25,448.5,449.25,140
20170901|2017-03-30 13:00,30,449.5,449.5,448,448.75,257
20170901|2017-03-30 19:00,31,449.5,451,449.5,450.75,22
20170901|2017-03-30 19:30,31,450.75,450.75,450.75,450.75,1
20170901|2017-03-30 20:30,31,451,451,451,451,1
20170901|2017-03-30 21:00,31,450,450,449.75,449.75,12
20170901|2017-03-30 21:30,31,449.75,449.75,449.75,449.75,1
20170901|2017-03-30 22:00,31,450,450,449.75,449.75,30
20170901|2017-03-31 00:30,31,449.75,449.75,449.75,449.75,4
20170901|2017-03-31 01:00,31,449.75,449.75,449.75,449.75,4
20170901|2017-03-31 01:30,31,449.5,449.5,449,449,51
20170901|2017-03-31 02:00,31,449,449.25,449,449.25,6
20170901|2017-03-31 02:30,31,449.25,449.25,449.25,449.25,40
20170901|2017-03-31 03:00,31,449.25,450,448.75,450,25
20170901|2017-03-31 03:30,31,450.25,450.25,450,450,13
20170901|2017-03-31 04:00,31,449.75,449.75,449.75,449.75,1
20170901|2017-03-31 04:30,31,450,450,449.75,449.75,13
20170901|2017-03-31 06:00,31,450.25,450.25,450,450,13
20170901|2017-03-31 06:30,31,450.25,450.25,450.25,450.25,3
20170901|2017-03-31 07:00,31,450.25,450.25,450,450.25,7
20170901|2017-03-31 07:30,31,450.25,450.25,450.25,450.25,5
20170901|2017-03-31 08:30,31,451.25,452,449.25,450.5,177
20170901|2017-03-31 09:00,31,450.75,451.5,450,450.5,134
20170901|2017-03-31 09:30,31,450.5,450.75,450,450,84
20170901|2017-03-31 10:00,31,450,450.5,449.75,450.25,109
20170901|2017-03-31 10:30,31,450.25,452,449.5,451.5,172
20170901|2017-03-31 11:00,31,451.75,459.75,445,456.5,1322
20170901|2017-03-31 11:30,31,456.25,458,455,455.5,267
20170901|2017-03-31 12:00,31,455.75,456,452.75,453.75,206
20170901|2017-03-31 12:30,31,453.75,454.5,453,454,109
20170901|2017-03-31 13:00,31,453.25,454.5,451,453.75,493
20170901|2017-04-02 19:00,3,454.5,458,454.5,457.5,35
20170901|2017-04-02 19:30,3,457.5,458.25,457.5,458.25,12
20170901|2017-04-02 20:00,3,458,458.25,457.5,458,11
20170901|2017-04-02 20:30,3,457.75,458,457.75,458,2
20170901|2017-04-02 22:30,3,458,458,458,458,1
20170901|2017-04-02 23:00,3,458,458,457.75,457.75,11
20170901|2017-04-02 23:30,3,457.5,457.75,457.5,457.5,12
20170901|2017-04-03 00:00,3,457.5,457.5,457.5,457.5,4
20170901|2017-04-03 00:30,3,457.75,457.75,457.75,457.75,8
20170901|2017-04-03 01:30,3,457.75,457.75,457.5,457.5,6
20170901|2017-04-03 02:00,3,457.75,458,457.75,458,5
20170901|2017-04-03 02:30,3,458,458,457.5,457.5,7
20170901|2017-04-03 03:00,3,457.5,457.5,456.75,456.75,33
20170901|2017-04-03 03:30,3,457,457,457,457,8
20170901|2017-04-03 04:00,3,456.75,457.25,456.75,457.25,3
20170901|2017-04-03 05:00,3,457.25,457.5,457.25,457.5,2
20170901|2017-04-03 06:00,3,457.5,457.75,457.5,457.75,11
20170901|2017-04-03 06:30,3,457.5,457.75,457.5,457.75,12
20170901|2017-04-03 07:00,3,457.5,457.5,457.25,457.5,58
20170901|2017-04-03 07:30,3,457.5,457.75,457.25,457.25,11
20170901|2017-04-03 08:30,3,457.5,460.25,456.25,458,253
20170901|2017-04-03 09:00,3,458.5,460.25,458.25,459,311
20170901|2017-04-03 09:30,3,459,460.25,458.25,458.75,129
20170901|2017-04-03 10:00,3,459,460,458,459.25,128
20170901|2017-04-03 10:30,3,459.25,460.25,459,459.75,85
20170901|2017-04-03 11:00,3,459.25,459.25,458.25,458.5,162
20170901|2017-04-03 11:30,3,458.75,459.25,458.5,459,254
20170901|2017-04-03 12:00,3,458.75,459,457.5,458,180
20170901|2017-04-03 12:30,3,458,459.25,458,458,186
20170901|2017-04-03 13:00,3,458,458.5,453.75,454.75,441
20170901|2017-04-03 19:00,4,452.75,453.25,452.25,453,70
20170901|2017-04-03 19:30,4,453.25,453.25,453.25,453.25,1
20170901|2017-04-03 20:00,4,453,453,452.75,452.75,5
20170901|2017-04-03 20:30,4,453.25,455.25,453.25,455.25,14
20170901|2017-04-03 21:00,4,454.75,455.25,454.75,455.25,9
20170901|2017-04-03 22:30,4,455.25,455.25,455.25,455.25,2
20170901|2017-04-04 01:00,4,455,455,455,455,5
20170901|2017-04-04 01:30,4,455,455,454.5,454.5,22
20170901|2017-04-04 02:00,4,455,455,455,455,1
20170901|2017-04-04 02:30,4,454.75,454.75,454.75,454.75,1
20170901|2017-04-04 03:30,4,455.5,455.5,455.5,455.5,5
20170901|2017-04-04 04:00,4,455.25,456,455.25,456,14
20170901|2017-04-04 04:30,4,456,456,456,456,1
20170901|2017-04-04 05:00,4,455.75,455.75,455.75,455.75,20
20170901|2017-04-04 05:30,4,455.5,455.5,455.5,455.5,2
20170901|2017-04-04 06:00,4,455.5,455.75,455.25,455.75,33
20170901|2017-04-04 07:00,4,456.5,457,456.25,456.25,6
20170901|2017-04-04 07:30,4,456.25,456.25,456.25,456.25,2
20170901|2017-04-04 08:30,4,456.25,458.5,455,455,238
20170901|2017-04-04 09:00,4,455.25,456.25,454.25,456.25,152
20170901|2017-04-04 09:30,4,456.25,456.75,455,456.5,34
20170901|2017-04-04 10:00,4,456.5,456.5,454,454.25,41
20170901|2017-04-04 10:30,4,454.75,455.25,453.75,455.25,82
20170901|2017-04-04 11:00,4,455.25,455.25,454.5,455,33
20170901|2017-04-04 11:30,4,454.75,454.75,454,454.75,33
20170901|2017-04-04 12:00,4,454.75,454.75,454.5,454.5,82
20170901|2017-04-04 12:30,4,454.5,455.5,454.5,455.5,93
20170901|2017-04-04 13:00,4,455.25,455.25,454.25,455,213
20170901|2017-04-04 19:00,5,455,455,454.5,455,11
20170901|2017-04-04 19:30,5,455.5,455.75,455.5,455.75,4
20170901|2017-04-04 20:00,5,456,456,456,456,2
20170901|2017-04-04 20:30,5,456.5,456.5,456.5,456.5,1
20170901|2017-04-04 21:30,5,456.5,456.5,456.5,456.5,1
20170901|2017-04-04 22:00,5,456.25,456.25,456,456,8
20170901|2017-04-04 22:30,5,455.75,455.75,455.75,455.75,2
20170901|2017-04-04 23:00,5,455.5,455.5,455.5,455.5,1
20170901|2017-04-05 01:30,5,456.5,457.25,456.5,457.25,4
20170901|2017-04-05 02:00,5,456.75,456.75,456.75,456.75,2
20170901|2017-04-05 03:00,5,457.5,457.5,457.25,457.25,6
20170901|2017-04-05 03:30,5,457.75,457.75,457.25,457.25,5
20170901|2017-04-05 04:00,5,457,457,456.75,456.75,2
20170901|2017-04-05 05:00,5,456.75,456.75,456.75,456.75,5
20170901|2017-04-05 05:30,5,457.5,457.5,457.25,457.25,3
20170901|2017-04-05 06:00,5,457.25,457.25,456.75,456.75,9
20170901|2017-04-05 06:30,5,456.75,456.75,456.75,456.75,8
20170901|2017-04-05 07:00,5,457.25,457.25,457,457,2
20170901|2017-04-05 08:30,5,457,458,455.25,455.75,230
20170901|2017-04-05 09:00,5,455.75,455.75,454.5,454.75,299
20170901|2017-04-05 09:30,5,454.25,455.25,454,455.25,702
20170901|2017-04-05 10:00,5,455.25,456.75,455,456.25,227
20170901|2017-04-05 10:30,5,456.75,457.25,456,456.25,101
20170901|2017-04-05 11:00,5,456,456.5,455.75,455.75,44
20170901|2017-04-05 11:30,5,455.75,457,455.75,456.75,217
20170901|2017-04-05 12:00,5,456.25,456.75,455.75,456,67
20170901|2017-04-05 12:30,5,456,456.75,456,456.75,50
20170901|2017-04-05 13:00,5,456.75,457.5,455.5,456,560
20170901|2017-04-05 19:00,6,455.75,456.25,455.5,456.25,8
20170901|2017-04-05 20:00,6,456.5,456.75,456.5,456.75,6
20170901|2017-04-05 20:30,6,456.5,456.5,456.5,456.5,5
20170901|2017-04-05 21:00,6,456.25,456.25,456.25,456.25,3
20170901|2017-04-05 21:30,6,456.5,456.5,456.5,456.5,1
20170901|2017-04-05 22:30,6,455.75,455.75,455.75,455.75,1
20170901|2017-04-06 00:00,6,456,456,456,456,2
20170901|2017-04-06 00:30,6,455.75,455.75,455.75,455.75,2
20170901|2017-04-06 01:00,6,455.75,455.75,455.75,455.75,1
20170901|2017-04-06 02:00,6,455.5,455.5,454.75,454.75,13
20170901|2017-04-06 02:30,6,455.5,455.75,455.5,455.75,16
20170901|2017-04-06 03:00,6,455.5,455.5,455.5,455.5,3
20170901|2017-04-06 04:30,6,455.75,456.25,455.75,456.25,10
20170901|2017-04-06 05:00,6,456.25,456.25,456,456,5
20170901|2017-04-06 06:00,6,456.25,456.25,456.25,456.25,2
20170901|2017-04-06 06:30,6,456,456.5,455.75,456.5,19
20170901|2017-04-06 07:00,6,456,456.75,456,456.75,19
20170901|2017-04-06 07:30,6,456.25,456.25,456,456,7
20170901|2017-04-06 08:30,6,455.5,456.5,453.25,454,577
20170901|2017-04-06 09:00,6,453.75,454,452.5,453.25,213
20170901|2017-04-06 09:30,6,453.5,453.5,452,452.75,106
20170901|2017-04-06 10:00,6,452.75,452.75,451,451.75,214
20170901|2017-04-06 10:30,6,451.75,452.25,449.75,449.75,974
20170901|2017-04-06 11:00,6,450.25,450.75,449.5,449.5,291
20170901|2017-04-06 11:30,6,449.5,450,449,449.5,134
20170901|2017-04-06 12:00,6,449.5,450.5,449.5,450.25,103
20170901|2017-04-06 12:30,6,450,450.5,449.25,450.5,92
20170901|2017-04-06 13:00,6,450.5,451,449,449.25,829
20170901|2017-04-06 19:00,7,449.75,450.5,449.5,450.5,81
20170901|2017-04-06 19:30,7,450.5,450.5,450.25,450.25,11
20170901|2017-04-06 20:00,7,450.25,450.25,450.25,450.25,4
20170901|2017-04-06 20:30,7,450.25,450.25,450.25,450.25,6
20170901|2017-04-06 23:30,7,450.25,450.25,450.25,450.25,1
20170901|2017-04-07 00:00,7,450.5,450.5,450.5,450.5,2
20170901|2017-04-07 00:30,7,449.5,449.5,449.5,449.5,1
20170901|2017-04-07 01:00,7,449.75,449.75,449.75,449.75,1
20170901|2017-04-07 01:30,7,450,450,450,450,2
20170901|2017-04-07 02:00,7,449.75,449.75,449.75,449.75,6
20170901|2017-04-07 02:30,7,449.75,449.75,449.5,449.5,4
20170901|2017-04-07 03:00,7,449.5,449.75,449.5,449.75,4
20170901|2017-04-07 03:30,7,449.25,449.25,449.25,449.25,1
20170901|2017-04-07 04:00,7,449.5,449.5,449.5,449.5,1
20170901|2017-04-07 04:30,7,449.5,449.75,449.5,449.75,4
20170901|2017-04-07 05:00,7,449.5,449.75,449.5,449.75,6
20170901|2017-04-07 05:30,7,449.75,450,449.75,450,4
20170901|2017-04-07 06:00,7,450,450,450,450,6
20170901|2017-04-07 07:00,7,450,450.25,450,450,4
20170901|2017-04-07 07:30,7,450,450,450,450,3
20170901|2017-04-07 08:30,7,451.25,451.25,447.25,447.75,229
20170901|2017-04-07 09:00,7,447.75,448.5,446.5,446.5,200
20170901|2017-04-07 09:30,7,446.5,450.5,445.75,450.25,313
20170901|2017-04-07 10:00,7,450.5,450.75,448.75,449,226
20170901|2017-04-07 10:30,7,449.25,449.75,449.25,449.25,141
20170901|2017-04-07 11:00,7,449.5,450.75,449.5,449.75,99
20170901|2017-04-07 11:30,7,450.25,450.5,449.25,449.25,71
20170901|2017-04-07 12:00,7,449.5,450,449,450,45
20170901|2017-04-07 12:30,7,450.25,450.75,450,450.75,27
20170901|2017-04-07 13:00,7,450.25,450.5,449.25,450.5,145
20170901|2017-04-09 19:00,10,449,452.25,448.75,451,35
20170901|2017-04-09 19:30,10,450,450,450,450,3
20170901|2017-04-10 01:30,10,450.25,450.25,450,450,9
20170901|2017-04-10 02:00,10,449.5,449.5,449.5,449.5,7
20170901|2017-04-10 03:00,10,449.5,449.5,449.5,449.5,1
20170901|2017-04-10 03:30,10,449.5,449.5,449.5,449.5,1
20170901|2017-04-10 04:00,10,449.75,449.75,449.75,449.75,4
20170901|2017-04-10 04:30,10,449.25,449.25,449.25,449.25,4
20170901|2017-04-10 05:00,10,449,449,449,449,2
20170901|2017-04-10 05:30,10,449,449,448.25,448.25,7
20170901|2017-04-10 06:00,10,448.5,449,448.5,449,16
20170901|2017-04-10 06:30,10,449.5,450,449.5,450,19
20170901|2017-04-10 07:00,10,450.75,450.75,450.75,450.75,1
20170901|2017-04-10 07:30,10,450.75,450.75,450.75,450.75,3
20170901|2017-04-10 08:30,10,451.5,451.5,449.25,450.5,118
20170901|2017-04-10 09:00,10,450.5,452.75,449.75,452.75,299
20170901|2017-04-10 09:30,10,452.5,453,451,451,82
20170901|2017-04-10 10:00,10,451.25,452.5,451,452,177
20170901|2017-04-10 10:30,10,452.25,453,451,453,57
20170901|2017-04-10 11:00,10,453.25,453.5,452.25,453,274
20170901|2017-04-10 11:30,10,452.75,453.25,452,452.25,82
20170901|2017-04-10 12:00,10,452.5,453,452.25,453,78
20170901|2017-04-10 12:30,10,453,454,453,453.5,88
20170901|2017-04-10 13:00,10,453.25,455,453.25,454.25,315
20170901|2017-04-10 19:00,11,454.5,455,454.25,455,58
20170901|2017-04-10 19:30,11,455,455.25,455,455.25,4
20170901|2017-04-10 20:00,11,455.75,456,455.75,455.75,8
20170901|2017-04-10 20:30,11,455.75,455.75,455.75,455.75,2
20170901|2017-04-10 21:00,11,455.75,456,455.75,456,19
20170901|2017-04-10 21:30,11,455.75,456,455.75,456,4
20170901|2017-04-10 22:00,11,456.5,456.5,456.5,456.5,2
20170901|2017-04-10 23:00,11,456.25,456.25,456.25,456.25,8
20170901|2017-04-10 23:30,11,456.25,456.25,456,456,15
20170901|2017-04-11 00:00,11,456,456,455.5,455.75,10
20170901|2017-04-11 00:30,11,455.75,455.75,455.25,455.25,13
20170901|2017-04-11 01:00,11,455.75,455.75,455.75,455.75,9
20170901|2017-04-11 01:30,11,455.25,455.25,455.25,455.25,1
20170901|2017-04-11 02:00,11,455.75,455.75,455.5,455.5,9
20170901|2017-04-11 02:30,11,455.25,455.5,455,455.5,12
20170901|2017-04-11 03:00,11,455.5,455.5,455.25,455.25,4
20170901|2017-04-11 03:30,11,455.25,455.25,454.75,454.75,9
20170901|2017-04-11 04:00,11,454.75,454.75,454.5,454.75,14
20170901|2017-04-11 04:30,11,454.5,454.5,454.5,454.5,5
20170901|2017-04-11 05:00,11,454.5,454.5,454.5,454.5,3
20170901|2017-04-11 05:30,11,454.25,454.5,454,454.5,16
20170901|2017-04-11 06:00,11,454.25,454.25,454.25,454.25,1
20170901|2017-04-11 06:30,11,454.25,454.5,454,454.25,18
20170901|2017-04-11 07:00,11,454.25,454.25,454,454,3
20170901|2017-04-11 07:30,11,454,454.25,453.75,453.75,29
20170901|2017-04-11 08:30,11,454.25,457,453.5,456.25,356
20170901|2017-04-11 09:00,11,456.25,457,454.5,454.5,320
20170901|2017-04-11 09:30,11,454.75,456,454.5,455.5,114
20170901|2017-04-11 10:00,11,455.5,456,455.25,455.75,129
20170901|2017-04-11 10:30,11,455.5,455.75,455,455.25,183
20170901|2017-04-11 11:00,11,455.5,455.5,450.25,454,920
20170901|2017-04-11 11:30,11,454.25,455.25,453.5,454,237
20170901|2017-04-11 12:00,11,454,458.25,454,458,259
20170901|2017-04-11 12:30,11,458.25,459.5,458,459,305
20170901|2017-04-11 13:00,11,459,462,458.75,460,727
20170901|2017-04-11 19:00,12,460.5,460.75,460,460,32
20170901|2017-04-11 19:30,12,460.25,460.75,460,460.25,17
20170901|2017-04-11 20:00,12,460.25,461.25,460.25,460.75,15
20170901|2017-04-11 20:30,12,460.75,460.75,460.75,460.75,3
20170901|2017-04-11 21:00,12,460.75,461,460.75,460.75,14
20170901|2017-04-11 22:30,12,460.5,460.5,460.5,460.5,5
20170901|2017-04-12 01:30,12,460.25,460.25,460.25,460.25,5
20170901|2017-04-12 02:00,12,460.25,460.25,460.25,460.25,3
20170901|2017-04-12 02:30,12,461,461,461,461,3
20170901|2017-04-12 03:00,12,461.25,462,461.25,462,40
20170901|2017-04-12 03:30,12,462.25,462.25,461.5,461.75,61
20170901|2017-04-12 04:00,12,462.25,462.25,461.75,461.75,13
20170901|2017-04-12 04:30,12,462,462,461.25,461.25,4
20170901|2017-04-12 05:00,12,460.75,460.75,460.5,460.5,8
20170901|2017-04-12 05:30,12,460.75,460.75,460.75,460.75,7
20170901|2017-04-12 06:00,12,460.75,460.75,460.75,460.75,1
20170901|2017-04-12 06:30,12,460.5,460.5,460.5,460.5,14
20170901|2017-04-12 07:00,12,460.75,460.75,460.25,460.25,188
20170901|2017-04-12 07:30,12,460.25,460.25,459.75,459.75,14
20170901|2017-04-12 08:30,12,459,461.5,459,459.75,229
20170901|2017-04-12 09:00,12,459.75,461.25,459.75,461,137
20170901|2017-04-12 09:30,12,461.25,462,460.25,461.5,192
20170901|2017-04-12 10:00,12,461.75,461.75,459.75,460.5,128
20170901|2017-04-12 10:30,12,460.75,461.25,460.25,460.25,89
20170901|2017-04-12 11:00,12,460.5,461.25,460.5,461,239
20170901|2017-04-12 11:30,12,461,462.5,461,461.25,118
20170901|2017-04-12 12:00,12,461.25,462.5,461.25,461.75,61
20170901|2017-04-12 12:30,12,461.75,463,461.25,461.5,261
20170901|2017-04-12 13:00,12,461.25,461.25,458.75,459.25,746
20170901|2017-04-12 19:00,13,459,460.5,458.75,460.5,7
20170901|2017-04-12 20:00,13,460.25,461,460.25,461,9
20170901|2017-04-12 20:30,13,460.75,460.75,460.75,460.75,3
20170901|2017-04-12 21:00,13,460.5,460.5,460.5,460.5,2
20170901|2017-04-12 21:30,13,460.5,460.5,460.5,460.5,2
20170901|2017-04-12 23:00,13,461,461.25,461,461.25,5
20170901|2017-04-13 01:00,13,461,461.25,461,461.25,4
20170901|2017-04-13 02:00,13,461.75,462.25,461.75,462.25,7
20170901|2017-04-13 02:30,13,462.25,462.25,462.25,462.25,3
20170901|2017-04-13 03:00,13,461.75,462,461,461,25
20170901|2017-04-13 03:30,13,460.75,462,460.75,462,18
20170901|2017-04-13 04:30,13,462,462,462,462,7
20170901|2017-04-13 05:00,13,461.75,461.75,461.75,461.75,1
20170901|2017-04-13 05:30,13,462,462.25,462,462.25,16
20170901|2017-04-13 06:00,13,462,462,461.5,461.5,13
20170901|2017-04-13 06:30,13,461.25,461.5,461.25,461.5,3
20170901|2017-04-13 07:00,13,461.25,461.25,461,461.25,56
20170901|2017-04-13 07:30,13,461,461,460.5,460.5,5
20170901|2017-04-13 08:30,13,461.5,462.25,459.5,460,832
20170901|2017-04-13 09:00,13,459.75,460.5,455.75,457.5,570
20170901|2017-04-13 09:30,13,457.5,458.5,456.5,457.75,220
20170901|2017-04-13 10:00,13,458,460.5,458,460.25,149
20170901|2017-04-13 10:30,13,460.25,460.5,457.75,457.75,98
20170901|2017-04-13 11:00,13,458,458.5,457.25,458,122
20170901|2017-04-13 11:30,13,457.75,458,457.25,457.25,63
20170901|2017-04-13 12:00,13,457.5,457.5,456,456,74
20170901|2017-04-13 12:30,13,456.5,457.5,456.25,457.25,70
20170901|2017-04-13 13:00,13,457,457.25,455.25,455.75,396
20170901|2017-04-16 19:00,17,455.75,456.5,455.5,456,34
20170901|2017-04-16 19:30,17,456.25,456.25,456.25,456.25,15
20170901|2017-04-16 20:00,17,456.25,456.5,456.25,456.25,13
20170901|2017-04-16 20:30,17,456,456,456,456,3
20170901|2017-04-16 21:00,17,456.25,456.75,456.25,456.5,16
20170901|2017-04-16 21:30,17,456.25,456.25,456.25,456.25,1
20170901|2017-04-16 22:00,17,456.25,456.25,456.25,456.25,1
20170901|2017-04-16 22:30,17,456.25,456.25,456.25,456.25,2
20170901|2017-04-16 23:00,17,457,457,457,457,1
20170901|2017-04-17 00:00,17,456.75,456.75,456.75,456.75,2
20170901|2017-04-17 02:00,17,456.5,457.5,456.5,457.5,31
20170901|2017-04-17 02:30,17,457.5,457.5,457.5,457.5,3
20170901|2017-04-17 03:00,17,457.25,457.25,457.25,457.25,1
20170901|2017-04-17 03:30,17,456.75,456.75,456.75,456.75,2
20170901|2017-04-17 04:30,17,456.5,456.5,456.5,456.5,1
20170901|2017-04-17 05:00,17,456.75,456.75,456.5,456.5,3
20170901|2017-04-17 05:30,17,456.25,456.25,455.75,455.75,11
20170901|2017-04-17 06:00,17,455.75,455.75,455.75,455.75,1
20170901|2017-04-17 06:30,17,455.5,455.75,455.5,455.5,6
20170901|2017-04-17 07:00,17,455,455.25,455,455,14
20170901|2017-04-17 07:30,17,455.25,455.5,455,455,9
20170901|2017-04-17 08:30,17,455.5,456,452.5,454.25,569
20170901|2017-04-17 09:00,17,454,454,453,453.75,191
20170901|2017-04-17 09:30,17,453.5,454.25,450.25,450.75,1141
20170901|2017-04-17 10:00,17,450.5,450.75,448.75,450,498
20170901|2017-04-17 10:30,17,449.5,450.25,449.25,450,226
20170901|2017-04-17 11:00,17,450.25,450.25,448.25,448.75,260
20170901|2017-04-17 11:30,17,448.75,448.75,447.5,448.25,286
20170901|2017-04-17 12:00,17,448,449.75,448,449.25,127
20170901|2017-04-17 12:30,17,449.25,449.75,448.75,449,117
20170901|2017-04-17 13:00,17,448.75,450,448.75,449.25,659
20170901|2017-04-17 19:00,18,450.5,450.5,450,450,8
20170901|2017-04-17 19:30,18,450,450,450,450,2
20170901|2017-04-17 20:00,18,450.25,450.25,450.25,450.25,5
20170901|2017-04-17 20:30,18,450.25,450.25,450.25,450.25,4
20170901|2017-04-17 21:30,18,450,450,450,450,19
20170901|2017-04-17 22:30,18,450.25,450.25,450.25,450.25,4
20170901|2017-04-17 23:00,18,450,450,449.75,449.75,18
20170901|2017-04-18 00:00,18,450,450,450,450,4
20170901|2017-04-18 01:00,18,449.75,450,449.75,450,6
20170901|2017-04-18 01:30,18,449.75,449.75,449.75,449.75,1
20170901|2017-04-18 02:00,18,449.75,449.75,449.75,449.75,1
20170901|2017-04-18 02:30,18,449.5,450,449.5,450,15
20170901|2017-04-18 03:00,18,449.75,450,449.5,450,34
20170901|2017-04-18 03:30,18,450.25,450.75,450,450.75,117
20170901|2017-04-18 04:00,18,450.75,451,450.75,451,13
20170901|2017-04-18 04:30,18,451,451,450.5,450.5,33
20170901|2017-04-18 05:00,18,450.5,450.5,450.5,450.5,8
20170901|2017-04-18 05:30,18,450.5,450.5,450.25,450.5,9
20170901|2017-04-18 06:00,18,450.75,450.75,450.5,450.5,10
20170901|2017-04-18 06:30,18,450.75,450.75,450.25,450.25,8
20170901|2017-04-18 07:00,18,450.25,450.5,449.75,449.75,42
20170901|2017-04-18 08:30,18,451,451,448,449,803
20170901|2017-04-18 09:00,18,449,449.75,447.5,447.5,254
20170901|2017-04-18 09:30,18,447.75,450.25,447.5,450.25,273
20170901|2017-04-18 10:00,18,450,451,448.5,448.5,437
20170901|2017-04-18 10:30,18,448.5,449,448,448.75,109
20170901|2017-04-18 11:00,18,449,449.25,447.75,448,208
20170901|2017-04-18 11:30,18,447.75,447.75,446.25,446.75,436
20170901|2017-04-18 12:00,18,447.25,447.5,447,447.25,54
20170901|2017-04-18 12:30,18,447,448.5,446.75,448,158
20170901|2017-04-18 13:00,18,448,451,448,449.75,478
20170901|2017-04-18 19:00,19,449.5,451.25,449.5,449.75,13
20170901|2017-04-18 19:30,19,449.5,449.5,449.5,449.5,8
20170901|2017-04-18 20:00,19,449.5,450,449.5,450,4
20170901|2017-04-18 20:30,19,450.25,450.5,449.75,450.5,30
20170901|2017-04-18 21:00,19,450.5,450.5,450.5,450.5,2
20170901|2017-04-18 21:30,19,450.25,450.5,450.25,450.5,6
20170901|2017-04-18 22:00,19,450.5,450.5,450.25,450.25,8
20170901|2017-04-18 22:30,19,450.25,450.25,450.25,450.25,1
20170901|2017-04-18 23:00,19,450.25,450.25,450,450,2
20170901|2017-04-18 23:30,19,450.25,450.25,450.25,450.25,2
20170901|2017-04-19 00:30,19,450.5,450.5,450,450,22
20170901|2017-04-19 01:30,19,450,450,449.75,450,8
20170901|2017-04-19 02:00,19,450.25,450.75,450,450.25,30
20170901|2017-04-19 02:30,19,449.75,449.75,449.25,449.25,6
20170901|2017-04-19 03:00,19,449.5,449.5,449.5,449.5,1
20170901|2017-04-19 03:30,19,449.75,450,449.75,450,13
20170901|2017-04-19 04:00,19,450.25,450.25,449.5,449.5,12
20170901|2017-04-19 05:00,19,449.75,450,449.75,449.75,3
20170901|2017-04-19 05:30,19,450.5,450.75,450.5,450.75,13
20170901|2017-04-19 06:00,19,450.75,450.75,450.5,450.5,7
20170901|2017-04-19 07:00,19,450.5,450.5,450.25,450.25,25
20170901|2017-04-19 08:30,19,450,454,450,453,1394
20170901|2017-04-19 09:00,19,453.25,453.5,452.25,453,349
20170901|2017-04-19 09:30,19,453.25,454.25,452.25,452.25,329
20170901|2017-04-19 10:00,19,452,452,451,451,209
20170901|2017-04-19 10:30,19,450.75,451.25,450.25,451,528
20170901|2017-04-19 11:00,19,451,451.75,450.25,451.5,249
20170901|2017-04-19 11:30,19,451.75,451.75,450.5,450.5,180
20170901|2017-04-19 12:00,19,450.75,450.75,449.25,449.5,363
20170901|2017-04-19 12:30,19,449.5,449.5,448.25,448.25,222
20170901|2017-04-19 13:00,19,448.5,449,447,448.5,640
20170901|2017-04-19 19:00,20,447.75,448.25,447.25,448.25,31
20170901|2017-04-19 19:30,20,448.25,448.25,447.75,447.75,3
20170901|2017-04-19 20:00,20,448.25,448.25,448,448.25,9
20170901|2017-04-19 20:30,20,448,448,448,448,1
20170901|2017-04-19 21:30,20,448,448.25,448,448.25,16
20170901|2017-04-19 23:00,20,448.25,448.25,448,448,30
20170901|2017-04-20 01:30,20,448.25,448.75,448.25,448.25,17
20170901|2017-04-20 02:00,20,449,450,449,450,16
20170901|2017-04-20 02:30,20,449.75,449.75,449.75,449.75,6
20170901|2017-04-20 03:00,20,449.5,449.75,449.5,449.75,19
20170901|2017-04-20 03:30,20,449.75,450.25,449.75,450,16
20170901|2017-04-20 04:00,20,449.75,449.75,449.5,449.5,6
20170901|2017-04-20 04:30,20,449.5,449.5,449.25,449.5,50
20170901|2017-04-20 05:00,20,449.75,450.5,449.75,450.5,7
20170901|2017-04-20 05:30,20,450.5,450.5,450.5,450.5,1
20170901|2017-04-20 06:00,20,450.5,450.5,449.5,449.5,19
20170901|2017-04-20 06:30,20,449.5,449.5,449.25,449.5,108
20170901|2017-04-20 07:00,20,449.75,450.5,449.75,450,11
20170901|2017-04-20 07:30,20,449.75,450.5,449.75,450.5,7
20170901|2017-04-20 08:30,20,450.75,450.75,448.25,448.75,1248
20170901|2017-04-20 09:00,20,448.5,448.5,444.25,444.25,1025
20170901|2017-04-20 09:30,20,444.25,444.25,441.5,442,1972
20170901|2017-04-20 10:00,20,442,443.75,440.75,442.5,758
20170901|2017-04-20 10:30,20,442.25,442.25,440,440.25,314
20170901|2017-04-20 11:00,20,440.25,441,439.5,440.75,501
20170901|2017-04-20 11:30,20,440.75,440.75,439.25,439.5,377
20170901|2017-04-20 12:00,20,439.75,440,438,438.75,407
20170901|2017-04-20 12:30,20,438.5,439,437.25,437.75,476
20170901|2017-04-20 13:00,20,437.75,438,435.5,436.25,556
20170901|2017-04-20 19:00,21,436,436,435.5,435.75,29
20170901|2017-04-20 19:30,21,435.75,436.5,435.75,436.5,10
20170901|2017-04-20 20:00,21,436.25,436.75,436,436.75,35
20170901|2017-04-20 20:30,21,436.5,436.5,435.75,435.75,28
20170901|2017-04-20 21:00,21,436.5,436.75,436.5,436.75,12
20170901|2017-04-20 21:30,21,436.5,436.5,436.25,436.25,17
20170901|2017-04-20 22:00,21,436,436.25,436,436.25,10
20170901|2017-04-20 22:30,21,436.5,436.5,436,436,18
20170901|2017-04-20 23:00,21,436,436.25,436,436.25,128
20170901|2017-04-20 23:30,21,436.5,436.5,436.5,436.5,3
20170901|2017-04-21 00:00,21,436.5,437,436.5,437,6
20170901|2017-04-21 00:30,21,437,437.25,437,437.25,2
20170901|2017-04-21 01:00,21,437.25,437.25,437,437,5
20170901|2017-04-21 01:30,21,437,437,436.5,436.5,20
20170901|2017-04-21 02:00,21,436.25,436.25,435,435,62
20170901|2017-04-21 02:30,21,435,436,435,436,25
20170901|2017-04-21 03:00,21,435.75,437.25,435.75,437.25,75
20170901|2017-04-21 03:30,21,437,437,436,436,33
20170901|2017-04-21 04:00,21,436.25,437,436.25,436.5,32
20170901|2017-04-21 04:30,21,436.75,436.75,436.5,436.5,5
20170901|2017-04-21 05:00,21,436.75,437,436.75,437,41
20170901|2017-04-21 05:30,21,437,437,436.5,436.5,34
20170901|2017-04-21 06:00,21,436.25,436.25,435.5,435.5,107
20170901|2017-04-21 06:30,21,435.5,435.75,435.25,435.75,35
20170901|2017-04-21 07:00,21,435.5,435.75,435.5,435.5,42
20170901|2017-04-21 07:30,21,435.75,435.75,433.5,434.25,359
20170901|2017-04-21 08:30,21,433.75,436.25,433.25,434.5,1308
20170901|2017-04-21 09:00,21,434.25,434.5,432.5,433,838
20170901|2017-04-21 09:30,21,433.25,433.25,431.25,433,789
20170901|2017-04-21 10:00,21,432.75,434.25,432,434.25,595
20170901|2017-04-21 10:30,21,434.25,435,433.25,434.75,394
20170901|2017-04-21 11:00,21,434.5,435.5,434.25,434.75,250
20170901|2017-04-21 11:30,21,435,435,434.25,434.25,130
20170901|2017-04-21 12:00,21,434.5,436.25,434.25,436.25,113
20170901|2017-04-21 12:30,21,436,438.5,435.25,438.25,398
20170901|2017-04-21 13:00,21,438.5,438.75,435,435.5,559
20170901|2017-04-23 19:00,24,438.25,439,438.25,438.75,19
20170901|2017-04-23 19:30,24,439,439,438.25,438.25,29
20170901|2017-04-23 20:00,24,439,439.25,439,439.25,2
20170901|2017-04-23 21:30,24,438.75,439,438.25,438.75,77
20170901|2017-04-23 22:00,24,439,439,438.75,438.75,30
20170901|2017-04-23 22:30,24,438.5,438.5,438.25,438.5,54
20170901|2017-04-23 23:00,24,438.25,438.25,437.75,438,64
20170901|2017-04-23 23:30,24,438,438.25,437.75,438,21
20170901|2017-04-24 00:00,24,438.25,438.25,438,438,77
20170901|2017-04-24 00:30,24,438,438.5,438,438.25,77
20170901|2017-04-24 01:00,24,438.5,438.5,438.5,438.5,6
20170901|2017-04-24 01:30,24,438.75,439,438.75,439,19
20170901|2017-04-24 02:30,24,438.75,438.75,438,438,22
20170901|2017-04-24 03:00,24,438.5,438.5,438.25,438.25,3
20170901|2017-04-24 03:30,24,438.5,438.75,438.25,438.75,37
20170901|2017-04-24 04:00,24,438.5,438.75,438.5,438.75,16
20170901|2017-04-24 04:30,24,438.75,438.75,438.25,438.5,17
20170901|2017-04-24 05:00,24,438.75,439.25,438.75,438.75,107
20170901|2017-04-24 06:00,24,438.75,438.75,438.75,438.75,1
20170901|2017-04-24 06:30,24,439,439.25,438.75,439.25,9
20170901|2017-04-24 07:00,24,439.25,439.25,439,439.25,13
20170901|2017-04-24 07:30,24,439.25,439.5,438.75,439,13
20170901|2017-04-24 08:30,24,438.75,438.75,435.5,435.75,1221
20170901|2017-04-24 09:00,24,436,437.5,435,435.25,315
20170901|2017-04-24 09:30,24,435.25,436.5,434.25,435.25,562
20170901|2017-04-24 10:00,24,435.25,435.25,433.5,434,559
20170901|2017-04-24 10:30,24,434,434.5,432.75,434.25,546
20170901|2017-04-24 11:00,24,434,434.5,433.5,433.75,270
20170901|2017-04-24 11:30,24,433.75,434.5,433.25,433.75,362
20170901|2017-04-24 12:00,24,433.5,433.75,433.25,433.75,330
20170901|2017-04-24 12:30,24,433.5,435,433.5,434.25,286
20170901|2017-04-24 13:00,24,434,434.75,433.5,434.5,608
20170901|2017-04-24 19:00,25,435,435,433.25,434.25,157
20170901|2017-04-24 19:30,25,433.75,434,433.75,434,41
20170901|2017-04-24 20:00,25,433.5,433.5,433.25,433.25,6
20170901|2017-04-24 20:30,25,433.5,433.5,433.5,433.5,2
20170901|2017-04-24 21:00,25,433.25,433.5,432.75,432.75,29
20170901|2017-04-24 21:30,25,433,433,433,433,3
20170901|2017-04-24 22:00,25,433,433,433,433,45
20170901|2017-04-24 22:30,25,433,433,433,433,5
20170901|2017-04-24 23:00,25,433,433,433,433,2
20170901|2017-04-24 23:30,25,433,433,433,433,1
20170901|2017-04-25 00:00,25,433,433,433,433,8
20170901|2017-04-25 00:30,25,433,433.25,433,433,36
20170901|2017-04-25 01:00,25,433,433,432.75,433,12
20170901|2017-04-25 01:30,25,433,433,433,433,55
20170901|2017-04-25 02:00,25,433,433,432,432,44
20170901|2017-04-25 02:30,25,432,432.5,432,432.25,49
20170901|2017-04-25 03:00,25,432,432.5,432,432.5,48
20170901|2017-04-25 03:30,25,432.75,433,432.5,432.5,34
20170901|2017-04-25 04:00,25,432.5,432.5,432.25,432.25,8
20170901|2017-04-25 04:30,25,432,433.75,432,433.5,287
20170901|2017-04-25 05:00,25,433.75,434,432.5,433,501
20170901|2017-04-25 05:30,25,432.75,432.75,432.75,432.75,5
20170901|2017-04-25 06:00,25,432.75,433,432.75,433,20
20170901|2017-04-25 06:30,25,433,433,432.5,432.5,61
20170901|2017-04-25 07:00,25,432.25,432.5,431.5,432.25,150
20170901|2017-04-25 07:30,25,431.75,432,431.75,432,40
20170901|2017-04-25 08:30,25,432,432.5,430.75,432.25,453
20170901|2017-04-25 09:00,25,432.5,436.25,432.5,434.25,1259
20170901|2017-04-25 09:30,25,434.25,436.5,434,435.5,793
20170901|2017-04-25 10:00,25,435.5,438.25,435.25,437.75,495
20170901|2017-04-25 10:30,25,437.75,438.75,436.75,438.25,433
20170901|2017-04-25 11:00,25,438.25,439.5,437.25,438.25,550
20170901|2017-04-25 11:30,25,438.25,440,437.75,439.5,463
20170901|2017-04-25 12:00,25,439.5,440.5,438.75,440,486
20170901|2017-04-25 12:30,25,440,443.5,439.5,442.75,1076
20170901|2017-04-25 13:00,25,442.75,442.75,440,440.75,1320
20170901|2017-04-25 19:00,26,441.25,443.25,441.25,443.25,60
20170901|2017-04-25 19:30,26,442.75,442.75,442.5,442.5,3
20170901|2017-04-25 20:00,26,442.25,443,441.75,442.25,43
20170901|2017-04-25 20:30,26,442,442.5,442,442.5,10
20170901|2017-04-25 21:00,26,442.5,442.5,441.5,441.5,26
20170901|2017-04-25 21:30,26,441.5,441.5,441.5,441.5,4
20170901|2017-04-25 22:00,26,441.5,441.5,441.5,441.5,12
20170901|2017-04-25 23:00,26,441.75,442,441.5,441.75,62
20170901|2017-04-26 00:00,26,441.5,441.5,441.5,441.5,1
20170901|2017-04-26 00:30,26,441.5,441.5,441.5,441.5,2
20170901|2017-04-26 01:00,26,441.75,441.75,441.75,441.75,7
20170901|2017-04-26 01:30,26,441.75,441.75,441.75,441.75,4
20170901|2017-04-26 02:00,26,442,442,441,441,58
20170901|2017-04-26 02:30,26,440.75,441,440.75,441,19
20170901|2017-04-26 03:00,26,441,441,440.75,440.75,10
20170901|2017-04-26 03:30,26,440.5,440.5,439.75,439.75,328
20170901|2017-04-26 04:00,26,440,440.25,440,440.25,10
20170901|2017-04-26 04:30,26,440.25,440.5,440,440.5,29
20170901|2017-04-26 05:00,26,440.75,441.25,440.75,441.25,11
20170901|2017-04-26 05:30,26,441.25,442,441.25,442,11
20170901|2017-04-26 06:30,26,441.5,442.5,441.5,442,53
20170901|2017-04-26 07:00,26,442,442.75,442,442.25,59
20170901|2017-04-26 07:30,26,442,442,440.75,441.5,52
20170901|2017-04-26 08:30,26,442,444.5,440.5,443.5,1163
20170901|2017-04-26 09:00,26,443.5,443.75,441,442.75,684
20170901|2017-04-26 09:30,26,443,444,443,443.5,410
20170901|2017-04-26 10:00,26,443.5,444.5,442.75,444.5,346
20170901|2017-04-26 10:30,26,444.5,445,443.5,444.75,210
20170901|2017-04-26 11:00,26,445,445.25,444.75,445,221
20170901|2017-04-26 11:30,26,445,445,440.25,440.5,773
20170901|2017-04-26 12:00,26,440.25,440.75,437.5,439,713
20170901|2017-04-26 12:30,26,438.75,440,437.5,439.5,691
20170901|2017-04-26 13:00,26,439.75,440,438,438.75,626
20170901|2017-04-26 19:00,27,440,440.75,439.5,440,63
20170901|2017-04-26 19:30,27,440,440,439,439,28
20170901|2017-04-26 20:00,27,439,439.25,439,439.25,9
20170901|2017-04-26 20:30,27,438.75,439,438.5,439,22
20170901|2017-04-26 21:00,27,439.5,439.5,439.5,439.5,1
20170901|2017-04-26 21:30,27,439.75,440.25,439.75,440.25,24
20170901|2017-04-26 22:00,27,440.5,441,440.5,441,33
20170901|2017-04-26 22:30,27,440.75,440.75,440.75,440.75,3
20170901|2017-04-26 23:00,27,441,441,441,441,3
20170901|2017-04-26 23:30,27,441,441,440.5,440.5,9
20170901|2017-04-27 00:00,27,441,441,441,441,11
20170901|2017-04-27 00:30,27,440.75,440.75,440.75,440.75,3
20170901|2017-04-27 01:00,27,440.75,440.75,440,440.5,38
20170901|2017-04-27 01:30,27,439.75,439.75,439.75,439.75,5
20170901|2017-04-27 02:00,27,439.75,440,439.75,440,13
20170901|2017-04-27 02:30,27,440.25,440.25,440,440.25,11
20170901|2017-04-27 03:00,27,440.25,440.5,440.25,440.5,6
20170901|2017-04-27 03:30,27,440.5,441,440.5,441,25
20170901|2017-04-27 04:00,27,441.25,441.25,441.25,441.25,6
20170901|2017-04-27 04:30,27,441.5,442.5,441.5,441.75,118
20170901|2017-04-27 05:00,27,441.75,441.75,441.25,441.25,3
20170901|2017-04-27 05:30,27,441.25,441.25,441.25,441.25,1
20170901|2017-04-27 06:00,27,441.5,442.25,441.5,442.25,9
20170901|2017-04-27 06:30,27,441.75,441.75,441,441.25,28
20170901|2017-04-27 07:00,27,441,442.75,440.75,442,211
20170901|2017-04-27 07:30,27,441.75,443,441.75,442.25,99
20170901|2017-04-27 08:30,27,442,444.25,439.5,440.5,1559
20170901|2017-04-27 09:00,27,440.75,441,438.25,440.75,735
20170901|2017-04-27 09:30,27,440.75,441.5,439.5,441.5,544
20170901|2017-04-27 10:00,27,441.25,441.75,440,440.5,587
20170901|2017-04-27 10:30,27,440.75,440.75,439.25,440.5,278
20170901|2017-04-27 11:00,27,440.25,440.25,439.25,440,268
20170901|2017-04-27 11:30,27,440.25,443.25,440.25,443,441
20170901|2017-04-27 12:00,27,443,444,442.75,443.75,474
20170901|2017-04-27 12:30,27,443.75,445,443.25,444,452
20170901|2017-04-27 13:00,27,444.25,446.25,443.75,444.25,973
20170901|2017-04-27 19:00,28,444.25,445.5,444.25,445.25,13
20170901|2017-04-27 19:30,28,445.5,445.5,445.25,445.5,5
20170901|2017-04-27 20:00,28,445.25,445.25,444.75,445,14
20170901|2017-04-27 20:30,28,445.25,445.75,445.25,445.75,21
20170901|2017-04-27 21:00,28,445.75,446.25,445.75,446,29
20170901|2017-04-27 21:30,28,446,447.25,446,447,73
20170901|2017-04-27 22:00,28,446.75,446.75,446.25,446.25,28
20170901|2017-04-27 22:30,28,446.25,446.25,445.75,445.75,62
20170901|2017-04-27 23:00,28,446,446,445.75,445.75,10
20170901|2017-04-27 23:30,28,446,446,446,446,11
20170901|2017-04-28 00:00,28,446.25,446.25,446.25,446.25,1
20170901|2017-04-28 00:30,28,446,446,446,446,19
20170901|2017-04-28 01:00,28,446,446,445.75,445.75,19
20170901|2017-04-28 01:30,28,445.75,445.75,445.75,445.75,12
20170901|2017-04-28 02:00,28,446.25,446.25,446,446.25,37
20170901|2017-04-28 02:30,28,446.25,446.25,446,446.25,47
20170901|2017-04-28 03:00,28,446.5,446.5,446.25,446.5,19
20170901|2017-04-28 03:30,28,446.25,446.5,445.75,446,64
20170901|2017-04-28 04:00,28,446,446.25,445.25,445.5,68
20170901|2017-04-28 04:30,28,445.75,445.75,445,445.25,39
20170901|2017-04-28 05:00,28,445,445,444.5,444.5,34
20170901|2017-04-28 05:30,28,444.5,444.75,444.5,444.5,67
20170901|2017-04-28 06:00,28,444.5,445.75,444.5,445.75,92
20170901|2017-04-28 06:30,28,445.5,447,445.25,445.5,188
20170901|2017-04-28 07:00,28,445.5,446.5,445.5,446.5,109
20170901|2017-04-28 07:30,28,446.75,447,446.25,446.5,37
20170901|2017-04-28 08:30,28,446.5,447.5,443.5,445.5,1346
20170901|2017-04-28 09:00,28,445.5,445.5,444,444.5,339
20170901|2017-04-28 09:30,28,444.5,445.5,443.5,445,307
20170901|2017-04-28 10:00,28,445,445.25,443,443.75,376
20170901|2017-04-28 10:30,28,443.5,445.25,442.75,445,298
20170901|2017-04-28 11:00,28,444.75,445,443.75,444.75,421
20170901|2017-04-28 11:30,28,445,445.75,444.5,445.5,272
20170901|2017-04-28 12:00,28,445.5,445.5,444.5,444.75,409
20170901|2017-04-28 12:30,28,444.5,444.75,443.5,444.5,557
20170901|2017-04-28 13:00,28,444.25,446.25,444.25,445.25,766
20170901|2017-04-30 19:00,1,451.5,455.75,451.5,453,418
20170901|2017-04-30 19:30,1,452.75,454,452.75,453,64
20170901|2017-04-30 20:00,1,453,453.75,453,453.75,10
20170901|2017-04-30 20:30,1,453.5,453.5,452.5,452.5,12
20170901|2017-04-30 21:00,1,452.75,452.75,452,452.5,74
20170901|2017-04-30 21:30,1,452.5,453.5,452.25,453.5,57
20170901|2017-04-30 22:00,1,453.25,453.75,453,453.75,15
20170901|2017-04-30 22:30,1,453.75,454.5,453.75,454.5,47
20170901|2017-04-30 23:00,1,454.25,454.75,453.25,454.5,97
20170901|2017-04-30 23:30,1,454.5,455,454.25,455,27
20170901|2017-05-01 00:30,1,454.75,454.75,454.25,454.5,10
20170901|2017-05-01 01:00,1,454.5,454.5,454.5,454.5,3
20170901|2017-05-01 01:30,1,454.5,454.5,454.25,454.5,23
20170901|2017-05-01 02:00,1,454.5,454.5,453.5,453.5,20
20170901|2017-05-01 02:30,1,453.5,454.25,453.25,453.75,20
20170901|2017-05-01 03:00,1,454.25,454.5,454.25,454.5,8
20170901|2017-05-01 03:30,1,454.25,454.75,454.25,454.75,18
20170901|2017-05-01 04:00,1,454.75,455,454.5,454.5,35
20170901|2017-05-01 04:30,1,454.5,454.5,454.5,454.5,22
20170901|2017-05-01 05:00,1,454.5,454.75,454.5,454.5,29
20170901|2017-05-01 05:30,1,454.25,454.25,454.25,454.25,12
20170901|2017-05-01 06:00,1,454.25,454.25,453.5,453.5,46
20170901|2017-05-01 06:30,1,453.5,455.5,453.5,455.25,43
20170901|2017-05-01 07:00,1,455.25,455.75,455,455.75,77
20170901|2017-05-01 07:30,1,455.5,457,455.5,456.75,98
20170901|2017-05-01 08:30,1,457.5,460.25,456.5,460,1622
20170901|2017-05-01 09:00,1,460,464.5,459,464.5,1455
20170901|2017-05-01 09:30,1,464.25,465,461.75,462.5,1210
20170901|2017-05-01 10:00,1,462.5,465,462.25,463.5,591
20170901|2017-05-01 10:30,1,464,466.5,464,466,620
20170901|2017-05-01 11:00,1,466,468.5,466,467,746
20170901|2017-05-01 11:30,1,467.25,468.75,466.75,467,520
20170901|2017-05-01 12:00,1,467.25,467.5,465.5,467,755
20170901|2017-05-01 12:30,1,467,468.75,467,468.75,546
20170901|2017-05-01 13:00,1,468.75,469.5,466.25,467.5,1760
20170901|2017-05-01 19:00,2,469.25,470.5,468.75,468.75,103
20170901|2017-05-01 19:30,2,468.75,469,468.5,468.5,38
20170901|2017-05-01 20:00,2,468.75,470.25,468.5,470.25,79
20170901|2017-05-01 20:30,2,470.5,471.25,470.5,471.25,65
20170901|2017-05-01 21:00,2,471.25,471.25,470.25,470.75,18
20170901|2017-05-01 21:30,2,471,471.75,470.5,471.75,76
20170901|2017-05-01 22:00,2,471.5,472.25,471.5,472,119
20170901|2017-05-01 22:30,2,472,472,471.75,472,47
20170901|2017-05-01 23:00,2,472.5,474,472.25,474,508
20170901|2017-05-01 23:30,2,473.75,474,473.75,473.75,68
20170901|2017-05-02 00:00,2,473.75,473.75,473.25,473.25,105
20170901|2017-05-02 00:30,2,473,473.75,473,473.5,8
20170901|2017-05-02 01:00,2,473.25,473.25,472.25,472.25,124
20170901|2017-05-02 01:30,2,472.5,472.75,472,472,35
20170901|2017-05-02 02:00,2,472,472.5,471.75,472.5,77
20170901|2017-05-02 03:00,2,473,473.75,473,473.25,24
20170901|2017-05-02 03:30,2,473.5,473.5,472.25,472.25,105
20170901|2017-05-02 04:00,2,472,472,470.75,470.75,113
20170901|2017-05-02 04:30,2,471,471,470.75,470.75,95
20170901|2017-05-02 05:00,2,470.75,472.25,470.25,471.75,357
20170901|2017-05-02 05:30,2,472,472,471.75,472,55
20170901|2017-05-02 06:00,2,471.75,471.75,471,471.25,39
20170901|2017-05-02 06:30,2,471.25,471.5,470.5,470.5,58
20170901|2017-05-02 07:00,2,470.5,470.5,469.5,469.75,105
20170901|2017-05-02 07:30,2,469.25,469.25,468,468.75,84
20170901|2017-05-02 08:30,2,468,471,465,469.25,2298
20170901|2017-05-02 09:00,2,469,470.5,468,468,998
20170901|2017-05-02 09:30,2,468,471.5,468,470.5,1597
20170901|2017-05-02 10:00,2,470.5,472.5,470.5,471.75,611
20170901|2017-05-02 10:30,2,471.75,472.5,469.5,469.75,373
20170901|2017-05-02 11:00,2,469.75,469.75,462,465.5,3276
20170901|2017-05-02 11:30,2,465.75,467.5,465.75,467.5,531
20170901|2017-05-02 12:00,2,467.25,469.5,466.5,469,387
20170901|2017-05-02 12:30,2,469.25,469.75,467.75,469,552
20170901|2017-05-02 13:00,2,468.75,469.25,466.25,467.5,1391
20170901|2017-05-02 19:00,3,467.25,467.25,464.5,464.5,108
20170901|2017-05-02 19:30,3,464.75,465.25,464.75,465.25,21
20170901|2017-05-02 20:00,3,466,466,466,466,4
20170901|2017-05-02 20:30,3,466.5,466.75,466.25,466.5,24
20170901|2017-05-02 21:00,3,466.75,466.75,466.75,466.75,3
20170901|2017-05-02 21:30,3,467.5,467.5,467,467,16
20170901|2017-05-02 22:00,3,467,467.25,466.25,466.25,20
20170901|2017-05-02 22:30,3,466.5,466.5,466.5,466.5,23
20170901|2017-05-02 23:00,3,466.25,466.25,466.25,466.25,5
20170901|2017-05-03 00:00,3,466.25,466.25,465.75,466,37
20170901|2017-05-03 00:30,3,465.75,466.5,465.75,466.5,16
20170901|2017-05-03 01:00,3,466.5,466.5,466.25,466.25,7
20170901|2017-05-03 01:30,3,465.75,465.75,465.5,465.5,39
20170901|2017-05-03 02:00,3,465.5,465.75,462.5,463,145
20170901|2017-05-03 02:30,3,462.5,462.75,462,462.75,63
20170901|2017-05-03 03:00,3,462.5,462.5,461.75,461.75,61
20170901|2017-05-03 03:30,3,461.5,462.75,461.25,462.75,37
20170901|2017-05-03 04:00,3,463.25,463.75,463.25,463.75,26
20170901|2017-05-03 04:30,3,463.25,463.25,462.25,463,15
20170901|2017-05-03 05:00,3,462.75,462.75,462.5,462.75,15
20170901|2017-05-03 05:30,3,462.25,462.5,462.25,462.5,227
20170901|2017-05-03 06:00,3,462.25,463.5,462.25,463.25,27
20170901|2017-05-03 06:30,3,463.25,463.25,462,462,55
20170901|2017-05-03 07:00,3,462.25,462.5,460,461,472
20170901|2017-05-03 07:30,3,461,462.5,460.75,462,147
20170901|2017-05-03 08:30,3,463.25,464.75,461.25,463.25,1188
20170901|2017-05-03 09:00,3,463.5,466.75,463,466,867
20170901|2017-05-03 09:30,3,466,469,466,467.25,1137
20170901|2017-05-03 10:00,3,467.5,470,467.25,468.5,3548
20170901|2017-05-03 10:30,3,468,469,463.5,465.5,1133
20170901|2017-05-03 11:00,3,465.5,467.25,465.25,467.25,298
20170901|2017-05-03 11:30,3,467.25,469.25,467.25,468,814
20170901|2017-05-03 12:00,3,468.25,468.25,465.5,466.25,575
20170901|2017-05-03 12:30,3,466,467,466,466.25,403
20170901|2017-05-03 13:00,3,466.25,468,466,467.25,865
20170901|2017-05-03 19:00,4,467,467.75,466.5,467,94
20170901|2017-05-03 19:30,4,467.75,467.75,467.75,467.75,4
20170901|2017-05-03 20:00,4,468,468,467,467,10
20170901|2017-05-03 20:30,4,466.75,466.75,466.25,466.5,6
20170901|2017-05-03 21:00,4,466.5,466.75,466.5,466.75,4
20170901|2017-05-03 21:30,4,466.5,466.5,465.75,465.75,13
20170901|2017-05-03 22:00,4,465.5,465.75,465.25,465.5,12
20170901|2017-05-03 22:30,4,465.75,465.75,465,465,33
20170901|2017-05-03 23:00,4,465,465,464.75,464.75,5
20170901|2017-05-03 23:30,4,464.75,464.75,464.75,464.75,20
20170901|2017-05-04 00:00,4,465,465,465,465,1
20170901|2017-05-04 00:30,4,464.75,464.75,464.25,464.25,15
20170901|2017-05-04 01:00,4,464.5,464.5,463.25,463.25,52
20170901|2017-05-04 01:30,4,463.5,464.25,463.25,463.5,93
20170901|2017-05-04 02:00,4,463.25,463.25,463,463.25,55
20170901|2017-05-04 02:30,4,463.25,464.25,462.75,464.25,42
20170901|2017-05-04 03:00,4,463.75,463.75,463.75,463.75,1
20170901|2017-05-04 03:30,4,463.75,463.75,463.5,463.5,7
20170901|2017-05-04 04:00,4,463.5,463.75,463.5,463.75,15
20170901|2017-05-04 04:30,4,463.5,463.75,463,463,7
20170901|2017-05-04 05:00,4,463,463.5,463,463.25,17
20170901|2017-05-04 05:30,4,463.25,463.25,462.75,463,55
20170901|2017-05-04 06:00,4,463,463,462,462,41
20170901|2017-05-04 06:30,4,462,462.75,462,462.5,21
20170901|2017-05-04 07:00,4,462.5,463.25,462,462.5,158
20170901|2017-05-04 07:30,4,462.25,462.75,461.5,462,58
20170901|2017-05-04 08:30,4,461.5,463.25,459,461.5,1981
20170901|2017-05-04 09:00,4,461.25,462.25,460.5,461.75,498
20170901|2017-05-04 09:30,4,461.5,462,457.25,457.75,1097
20170901|2017-05-04 10:00,4,457.5,457.75,450.25,452,3121
20170901|2017-05-04 10:30,4,452,454,451,453.75,1106
20170901|2017-05-04 11:00,4,453.75,454.5,452.5,453.5,540
20170901|2017-05-04 11:30,4,453.5,454.5,452.75,453.75,227
20170901|2017-05-04 12:00,4,453.75,454,452.75,452.75,202
20170901|2017-05-04 12:30,4,452.75,453,450.75,451,401
20170901|2017-05-04 13:00,4,451,452.75,450,451.25,1354
20170901|2017-05-04 19:00,5,452.75,453,452.25,452.75,153
20170901|2017-05-04 19:30,5,453,453,451.25,451.25,100
20170901|2017-05-04 20:00,5,451.25,451.75,450,451.5,81
20170901|2017-05-04 20:30,5,451.75,452.5,451.75,452.5,18
20170901|2017-05-04 21:00,5,452.75,453,452.25,452.25,21
20170901|2017-05-04 21:30,5,452.25,452.25,452,452,7
20170901|2017-05-04 22:00,5,452,452.25,450.75,450.75,34
20170901|2017-05-04 22:30,5,450.75,450.75,450,450.25,72
20170901|2017-05-04 23:00,5,450.5,450.5,450.25,450.25,8
20170901|2017-05-04 23:30,5,450.5,450.75,450.25,450.5,98
20170901|2017-05-05 00:00,5,450.25,450.5,450.25,450.5,10
20170901|2017-05-05 00:30,5,450.25,451,450.25,451,28
20170901|2017-05-05 01:00,5,450.75,450.75,450.5,450.5,9
20170901|2017-05-05 01:30,5,450.5,450.75,450.25,450.75,64
20170901|2017-05-05 02:00,5,450.75,451.5,450.75,451.5,62
20170901|2017-05-05 02:30,5,451.5,452,451.5,452,32
20170901|2017-05-05 03:00,5,452,452.75,452,452.75,7
20170901|2017-05-05 03:30,5,452.75,453,452.75,453,17
20170901|2017-05-05 04:00,5,453,453.25,452.75,452.75,13
20170901|2017-05-05 04:30,5,453,453.75,453,453.75,16
20170901|2017-05-05 05:00,5,454,454.5,454,454.25,32
20170901|2017-05-05 05:30,5,454,454,453.5,453.75,12
20170901|2017-05-05 06:00,5,453.5,454.25,453.5,454.25,12
20170901|2017-05-05 06:30,5,454,454.25,453.75,454,15
20170901|2017-05-05 07:00,5,453.5,454.75,453.5,453.75,94
20170901|2017-05-05 07:30,5,454.25,454.5,454,454,103
20170901|2017-05-05 08:30,5,454.75,457.25,453.75,456,1666
20170901|2017-05-05 09:00,5,456,456,455.25,455.75,361
20170901|2017-05-05 09:30,5,455.75,456.75,455.25,456.25,574
20170901|2017-05-05 10:00,5,456.25,456.5,454.5,456,380
20170901|2017-05-05 10:30,5,456.5,457.75,456,457,479
20170901|2017-05-05 11:00,5,457.5,457.75,456.75,456.75,278
20170901|2017-05-05 11:30,5,456.75,457.25,456.25,456.25,292
20170901|2017-05-05 12:00,5,456,456.75,455.75,456.25,330
20170901|2017-05-05 12:30,5,456.25,456.75,456,456.25,231
20170901|2017-05-05 13:00,5,456.5,457.25,455.5,457,445
20170901|2017-05-07 19:00,8,455.25,455.5,452.75,453.75,162
20170901|2017-05-07 19:30,8,453.5,454.25,453.5,453.5,10
20170901|2017-05-07 20:00,8,454.25,454.25,453,453,8
20170901|2017-05-07 20:30,8,453.5,453.5,453,453,29
20170901|2017-05-07 21:00,8,453,453.25,452.25,452.5,45
20170901|2017-05-07 21:30,8,452.75,452.75,452.75,452.75,1
20170901|2017-05-07 22:30,8,453.25,453.25,453.25,453.25,2
20170901|2017-05-07 23:00,8,453.5,453.5,453.25,453.5,16
20170901|2017-05-07 23:30,8,453.5,454.25,453.5,454.25,25
20170901|2017-05-08 00:00,8,454.25,454.75,454.25,454.25,28
20170901|2017-05-08 00:30,8,454.25,454.25,454.25,454.25,6
20170901|2017-05-08 01:00,8,454.25,454.25,453.5,453.5,29
20170901|2017-05-08 01:30,8,453.5,453.75,453,453,41
20170901|2017-05-08 02:00,8,453,453.5,453,453.25,78
20170901|2017-05-08 02:30,8,453.5,453.75,453.25,453.5,35
20170901|2017-05-08 03:00,8,453.5,453.75,453.25,453.5,32
20170901|2017-05-08 03:30,8,453.5,453.5,453,453,17
20170901|2017-05-08 04:00,8,453,453,452.25,452.5,52
20170901|2017-05-08 04:30,8,452.25,452.25,452.25,452.25,12
20170901|2017-05-08 05:00,8,452.25,452.75,452,452.75,26
20170901|2017-05-08 05:30,8,452.5,452.75,452.5,452.5,13
20170901|2017-05-08 06:00,8,452.5,452.75,452.25,452.75,20
20170901|2017-05-08 06:30,8,453.75,454.5,453.75,454.25,15
20170901|2017-05-08 07:00,8,453.25,453.25,453,453.25,12
20170901|2017-05-08 07:30,8,453.75,454.25,453.5,453.5,42
20170901|2017-05-08 08:30,8,452.75,453.75,451.25,451.5,817
20170901|2017-05-08 09:00,8,451.25,451.25,448.5,448.75,886
20170901|2017-05-08 09:30,8,449,451.25,448.5,450,442
20170901|2017-05-08 10:00,8,450.25,452.5,450.25,451.5,441
20170901|2017-05-08 10:30,8,451.25,451.5,450.5,450.5,271
20170901|2017-05-08 11:00,8,450.25,450.25,448.75,449.5,280
20170901|2017-05-08 11:30,8,449,449.25,448,448.5,243
20170901|2017-05-08 12:00,8,448.5,450,448.5,449.25,367
20170901|2017-05-08 12:30,8,449.5,449.75,448.75,449,158
20170901|2017-05-08 13:00,8,449.25,450.25,448.25,448.75,527
20170901|2017-05-08 19:00,9,448.75,449,448.5,448.75,22
20170901|2017-05-08 19:30,9,449,449.5,449,449.5,25
20170901|2017-05-08 20:00,9,449.25,449.25,448.5,448.5,7
20170901|2017-05-08 20:30,9,448.5,448.75,448.25,448.25,4
20170901|2017-05-08 21:00,9,448.25,448.5,448.25,448.5,42
20170901|2017-05-08 21:30,9,448.25,448.25,448,448,9
20170901|2017-05-08 22:00,9,448,448.25,447.75,447.75,181
20170901|2017-05-08 22:30,9,447.75,447.75,447.75,447.75,20
20170901|2017-05-08 23:30,9,447.75,447.75,447.75,447.75,13
20170901|2017-05-09 00:30,9,447.75,447.75,447.75,447.75,5
20170901|2017-05-09 01:00,9,447.75,448.25,447.75,448,85
20170901|2017-05-09 01:30,9,448.5,448.5,448.25,448.5,26
20170901|2017-05-09 02:00,9,448.75,448.75,448.5,448.5,20
20170901|2017-05-09 02:30,9,448.75,448.75,448.75,448.75,2
20170901|2017-05-09 03:00,9,449.25,449.25,448.75,448.75,13
20170901|2017-05-09 03:30,9,448.75,449,448.75,448.75,13
20170901|2017-05-09 04:00,9,448.5,448.5,447.75,447.75,47
20170901|2017-05-09 04:30,9,448,448.25,448,448.25,39
20170901|2017-05-09 05:00,9,448.5,448.5,448.25,448.25,10
20170901|2017-05-09 05:30,9,448.75,449,448.75,449,5
20170901|2017-05-09 06:00,9,448.75,448.75,448.5,448.75,15
20170901|2017-05-09 06:30,9,449.25,449.25,449,449,5
20170901|2017-05-09 07:00,9,449,449,448.75,448.75,34
20170901|2017-05-09 07:30,9,448.75,448.75,448.5,448.5,3
20170901|2017-05-09 08:30,9,448.5,449.25,443.5,443.75,2563
20170901|2017-05-09 09:00,9,444,446.25,443.75,446.25,722
20170901|2017-05-09 09:30,9,446,446.75,444,444.75,680
20170901|2017-05-09 10:00,9,444.75,444.75,443.5,444.25,458
20170901|2017-05-09 10:30,9,444.5,444.75,443.75,444.5,226
20170901|2017-05-09 11:00,9,444.25,444.5,443.25,443.5,237
20170901|2017-05-09 11:30,9,443.5,445,443.5,444.5,312
20170901|2017-05-09 12:00,9,444.25,446.25,444.25,446.25,514
20170901|2017-05-09 12:30,9,446.5,447.5,446,446.25,684
20170901|2017-05-09 13:00,9,446.25,446.75,444,444.5,643
20170901|2017-05-09 19:00,10,444.5,445.25,444,444,27
20170901|2017-05-09 19:30,10,444.25,445,444.25,444.5,43
20170901|2017-05-09 20:00,10,444.25,444.25,444.25,444.25,7
20170901|2017-05-09 20:30,10,444,444,443.5,443.5,42
20170901|2017-05-09 21:00,10,443.5,444,443.5,444,10
20170901|2017-05-09 21:30,10,444,444.25,444,444,9
20170901|2017-05-09 22:00,10,444.5,444.5,444.25,444.25,7
20170901|2017-05-09 22:30,10,444.25,444.25,444.25,444.25,7
20170901|2017-05-09 23:00,10,444.25,444.25,444.25,444.25,3
20170901|2017-05-09 23:30,10,444.25,444.25,444.25,444.25,5
20170901|2017-05-10 00:30,10,444.25,444.25,444.25,444.25,3
20170901|2017-05-10 01:00,10,444,444,444,444,2
20170901|2017-05-10 01:30,10,444,444.25,444,444.25,4
20170901|2017-05-10 02:00,10,444.25,444.75,444,444.75,30
20170901|2017-05-10 02:30,10,444.25,444.25,444.25,444.25,26
20170901|2017-05-10 03:00,10,444,444.75,444,444.75,19
20170901|2017-05-10 03:30,10,444,444.5,444,444.5,61
20170901|2017-05-10 04:00,10,444.25,444.5,444.25,444.5,38
20170901|2017-05-10 04:30,10,444,444.25,444,444.25,26
20170901|2017-05-10 05:00,10,444.25,444.5,444.25,444.5,39
20170901|2017-05-10 05:30,10,444.25,444.5,444.25,444.5,67
20170901|2017-05-10 06:00,10,444.5,446.75,444.5,444.5,265
20170901|2017-05-10 06:30,10,444.25,446,444.25,446,45
20170901|2017-05-10 07:00,10,446,446.25,445,446.25,221
20170901|2017-05-10 07:30,10,446.25,446.75,446,446.5,111
20170901|2017-05-10 08:30,10,446.25,447.25,443.5,444.25,1369
20170901|2017-05-10 09:00,10,444.25,444.25,441.5,442,711
20170901|2017-05-10 09:30,10,442,442.5,441.5,442,331
20170901|2017-05-10 10:00,10,442,442.25,441,442,563
20170901|2017-05-10 10:30,10,441.75,443.25,441.75,442.75,386
20170901|2017-05-10 11:00,10,443,450.25,443,448.5,1338
20170901|2017-05-10 11:30,10,448.75,449.25,445.5,445.75,887
20170901|2017-05-10 12:00,10,445.5,446,442.75,445.75,714
20170901|2017-05-10 12:30,10,446,446.75,445,446.5,242
20170901|2017-05-10 13:00,10,446.75,448.25,445,448,732
20170901|2017-05-10 19:00,11,447,447,446.25,446.25,71
20170901|2017-05-10 19:30,11,446.5,447,446.5,447,22
20170901|2017-05-10 20:00,11,446.75,447,446,446.25,15
20170901|2017-05-10 20:30,11,446,446.5,446,446,13
20170901|2017-05-10 21:00,11,446.25,446.5,446.25,446.5,3
20170901|2017-05-10 21:30,11,446.25,446.5,446,446.5,10
20170901|2017-05-10 22:00,11,446.5,447.5,446.5,447,57
20170901|2017-05-10 22:30,11,447.25,447.75,447,447.75,6
20170901|2017-05-10 23:00,11,447.5,447.5,447.5,447.5,1
20170901|2017-05-10 23:30,11,447.75,447.75,447.75,447.75,3
20170901|2017-05-11 00:00,11,447.75,447.75,447.75,447.75,4
20170901|2017-05-11 00:30,11,447.75,447.75,447.75,447.75,9
20170901|2017-05-11 01:30,11,448,448.5,448,448.5,13
20170901|2017-05-11 02:00,11,448,448.5,448,448.5,6
20170901|2017-05-11 02:30,11,448.75,448.75,448.5,448.75,10
20170901|2017-05-11 03:00,11,448.75,448.75,448,448.25,21
20170901|2017-05-11 03:30,11,448,448.75,448,448.5,105
20170901|2017-05-11 04:00,11,448.75,449,448.5,448.75,118
20170901|2017-05-11 04:30,11,449,449,448.75,448.75,11
20170901|2017-05-11 05:00,11,449,449,448.75,448.75,55
20170901|2017-05-11 05:30,11,449,449,449,449,3
20170901|2017-05-11 06:00,11,448.75,448.75,448.25,448.25,8
20170901|2017-05-11 06:30,11,448.25,448.25,448,448,11
20170901|2017-05-11 07:00,11,448.25,448.25,447,447.25,62
20170901|2017-05-11 07:30,11,447.5,447.5,446.25,446.25,93
20170901|2017-05-11 08:30,11,446.75,447.5,443.25,445,1383
20170901|2017-05-11 09:00,11,445,446.25,444.75,445.25,400
20170901|2017-05-11 09:30,11,445.25,446,444.5,445,307
20170901|2017-05-11 10:00,11,445.25,447.75,444.75,447.5,378
20170901|2017-05-11 10:30,11,447.25,447.5,446,446.5,292
20170901|2017-05-11 11:00,11,446.5,447.25,446.25,446.75,206
20170901|2017-05-11 11:30,11,446.25,447.5,445.5,447.25,390
20170901|2017-05-11 12:00,11,447.25,449.25,447.25,449.25,597
20170901|2017-05-11 12:30,11,449,450,448.5,449.5,501
20170901|2017-05-11 13:00,11,449.5,449.5,446.75,448.75,841
20170901|2017-05-11 19:00,12,448.5,450,448.25,449.5,30
20170901|2017-05-11 19:30,12,449,449.5,449,449.5,3
20170901|2017-05-11 20:00,12,449.5,449.5,449,449,10
20170901|2017-05-11 20:30,12,449.25,449.25,449.25,449.25,2
20170901|2017-05-12 00:00,12,449,449,448.25,448.25,25
20170901|2017-05-12 00:30,12,448.25,448.25,448.25,448.25,3
20170901|2017-05-12 01:00,12,448,448.25,448,448,16
20170901|2017-05-12 01:30,12,447.75,448,447.75,447.75,19
20170901|2017-05-12 02:00,12,447.5,447.5,447.25,447.25,6
20170901|2017-05-12 02:30,12,447.5,447.75,447.5,447.75,14
20170901|2017-05-12 03:00,12,447.75,448,447.25,447.5,61
20170901|2017-05-12 03:30,12,447.25,447.5,446.5,447.25,11
20170901|2017-05-12 04:00,12,447.25,447.75,447.25,447.75,15
20170901|2017-05-12 04:30,12,448,448.5,447.75,448.5,6
20170901|2017-05-12 05:00,12,448.5,448.75,447.5,447.5,13
20170901|2017-05-12 05:30,12,447.5,447.5,447.5,447.5,8
20170901|2017-05-12 06:00,12,447.5,447.5,447.25,447.25,3
20170901|2017-05-12 06:30,12,447,447,447,447,6
20170901|2017-05-12 07:00,12,446.75,447.75,446.75,447.75,37
20170901|2017-05-12 07:30,12,447.5,448,447.5,448,3
20170901|2017-05-12 08:30,12,448.25,449.25,446.25,448,882
20170901|2017-05-12 09:00,12,448.25,451.5,448.25,449,559
20170901|2017-05-12 09:30,12,448.75,449.25,447.5,448.25,287
20170901|2017-05-12 10:00,12,448.25,448.75,446.25,447,449
20170901|2017-05-12 10:30,12,447,447.25,446.25,446.75,193
20170901|2017-05-12 11:00,12,447,447.5,446.5,447.25,197
20170901|2017-05-12 11:30,12,447.25,447.75,446.5,447.5,284
20170901|2017-05-12 12:00,12,447.5,447.75,447,447.5,37
20170901|2017-05-12 12:30,12,447.5,447.5,445.75,445.75,199
20170901|2017-05-12 13:00,12,446,447.5,446,447,466
20170901|2017-05-14 19:00,15,444.5,445,443.25,444,84
20170901|2017-05-14 19:30,15,443.75,443.75,443.25,443.25,23
20170901|2017-05-14 20:00,15,443.5,444,443.5,444,5
20170901|2017-05-14 20:30,15,443.75,444,443.75,444,2
20170901|2017-05-14 21:00,15,443.75,443.75,443.75,443.75,2
20170901|2017-05-14 21:30,15,444,444,443.5,443.5,11
20170901|2017-05-14 22:00,15,444,444,443.75,443.75,3
20170901|2017-05-14 22:30,15,443.75,443.75,443.75,443.75,9
20170901|2017-05-14 23:00,15,443.5,444,443.5,444,6
20170901|2017-05-14 23:30,15,443.75,443.75,443.75,443.75,12
20170901|2017-05-15 00:00,15,443.5,443.5,443.5,443.5,3
20170901|2017-05-15 01:00,15,443.5,443.75,443,443,59
20170901|2017-05-15 01:30,15,443.5,443.5,443,443,70
20170901|2017-05-15 02:00,15,443.25,443.25,443,443,9
20170901|2017-05-15 02:30,15,442.5,442.5,441.5,442,39
20170901|2017-05-15 03:00,15,442.25,442.25,442,442,10
20170901|2017-05-15 03:30,15,442.25,442.25,441.75,442,54
20170901|2017-05-15 04:00,15,441.75,441.75,441.5,441.75,36
20170901|2017-05-15 04:30,15,442.5,442.5,442.5,442.5,9
20170901|2017-05-15 05:00,15,442.75,442.75,442.75,442.75,5
20170901|2017-05-15 06:00,15,442.75,443,442.5,443,38
20170901|2017-05-15 06:30,15,442.75,443.25,442.75,443.25,39
20170901|2017-05-15 07:00,15,443,443,442.25,442.25,55
20170901|2017-05-15 07:30,15,442.25,442.75,442.25,442.75,66
20170901|2017-05-15 08:30,15,442.25,442.5,440,441.25,1206
20170901|2017-05-15 09:00,15,441,441.25,439.25,440.25,712
20170901|2017-05-15 09:30,15,440.5,441.25,439.75,440.5,688
20170901|2017-05-15 10:00,15,440.5,441.25,439.5,439.75,549
20170901|2017-05-15 10:30,15,440,440.25,438,438.25,419
20170901|2017-05-15 11:00,15,438.25,438.25,436.5,436.75,506
20170901|2017-05-15 11:30,15,437,437.5,436.25,437.5,478
20170901|2017-05-15 12:00,15,437.5,438,436.5,437.75,426
20170901|2017-05-15 12:30,15,437.5,438.5,436.5,438.5,338
20170901|2017-05-15 13:00,15,438.5,439,437.75,438,800
20170901|2017-05-15 19:00,16,438,438.25,437,437.5,79
20170901|2017-05-15 19:30,16,437,437,436.75,436.75,9
20170901|2017-05-15 20:00,16,436.5,436.75,436.25,436.5,37
20170901|2017-05-15 20:30,16,436.5,437.25,436.5,437,17
20170901|2017-05-15 21:00,16,437,437.25,437,437,18
20170901|2017-05-15 21:30,16,437,437,437,437,2
20170901|2017-05-15 22:00,16,437,437,437,437,45
20170901|2017-05-15 22:30,16,437.25,437.5,437,437.5,27
20170901|2017-05-15 23:00,16,437.75,437.75,437,437.25,69
20170901|2017-05-15 23:30,16,437.25,437.5,437.25,437.5,5
20170901|2017-05-16 00:00,16,437.5,437.75,437.5,437.75,3
20170901|2017-05-16 00:30,16,437.5,437.5,437.5,437.5,1
20170901|2017-05-16 01:30,16,437.5,437.5,437.5,437.5,1
20170901|2017-05-16 02:00,16,437.75,438,437.5,437.5,24
20170901|2017-05-16 02:30,16,437.5,437.5,437.25,437.5,26
20170901|2017-05-16 03:00,16,437.75,437.75,437.5,437.5,24
20170901|2017-05-16 03:30,16,437,437,437,437,2
20170901|2017-05-16 04:00,16,436.75,436.75,436.75,436.75,2
20170901|2017-05-16 05:00,16,437,437.25,437,437,23
20170901|2017-05-16 05:30,16,437.25,437.25,436,436,111
20170901|2017-05-16 06:00,16,436,436.25,436,436,68
20170901|2017-05-16 06:30,16,435.75,436.5,435.75,436.5,25
20170901|2017-05-16 07:00,16,436.25,436.5,436,436.25,43
20170901|2017-05-16 07:30,16,436.5,436.5,436.25,436.25,17
20170901|2017-05-16 08:30,16,437,439.75,436,439.5,1315
20170901|2017-05-16 09:00,16,439.5,440.25,437,437.5,623
20170901|2017-05-16 09:30,16,437.75,438.25,437,437.5,272
20170901|2017-05-16 10:00,16,437.5,437.5,436,436.25,196
20170901|2017-05-16 10:30,16,436.25,436.75,435.75,436,298
20170901|2017-05-16 11:00,16,436,436,435,435.75,477
20170901|2017-05-16 11:30,16,435.25,436.25,435,436,212
20170901|2017-05-16 12:00,16,436,437.5,436,437.25,216
20170901|2017-05-16 12:30,16,437.25,438.5,437.25,437.75,585
20170901|2017-05-16 13:00,16,437.75,439.25,437.5,437.75,390
20170901|2017-05-16 19:00,17,437,437.25,435.5,436.25,95
20170901|2017-05-16 19:30,17,436.25,436.75,436.25,436.75,7
20170901|2017-05-16 20:00,17,436.25,436.5,436.25,436.25,5
20170901|2017-05-16 20:30,17,436.5,436.5,436.5,436.5,3
20170901|2017-05-16 21:00,17,436.75,436.75,436.5,436.75,8
20170901|2017-05-16 21:30,17,436.75,438,436.5,438,15
20170901|2017-05-16 22:00,17,438.25,440.5,438.25,440.5,70
20170901|2017-05-16 22:30,17,440.5,440.75,440.5,440.75,3
20170901|2017-05-16 23:00,17,440.75,440.75,440.75,440.75,3
20170901|2017-05-16 23:30,17,440.75,440.75,440.75,440.75,1
20170901|2017-05-17 00:00,17,440.5,440.75,440.25,440.75,34
20170901|2017-05-17 00:30,17,441,441,440.5,440.5,7
20170901|2017-05-17 01:00,17,440.25,440.5,440.25,440.5,4
20170901|2017-05-17 01:30,17,441,441.25,441,441.25,2
20170901|2017-05-17 02:00,17,441.25,441.5,440,440,28
20170901|2017-05-17 02:30,17,440,440.25,440,440.25,4
20170901|2017-05-17 03:00,17,440.25,440.5,440,440,54
20170901|2017-05-17 03:30,17,440.5,440.5,440,440.25,21
20170901|2017-05-17 04:00,17,440.5,441.5,440.5,441.25,160
20170901|2017-05-17 04:30,17,441,441,440.75,440.75,12
20170901|2017-05-17 05:00,17,440.75,441.5,440.75,441.25,115
20170901|2017-05-17 05:30,17,441.25,441.5,440.75,441.5,125
20170901|2017-05-17 06:00,17,441.25,441.25,440.5,440.5,6
20170901|2017-05-17 07:00,17,440.75,441,440,441,55
20170901|2017-05-17 07:30,17,441,443,441,443,95
20170901|2017-05-17 08:30,17,442.75,443.75,441.25,443.25,1267
20170901|2017-05-17 09:00,17,443.25,443.75,442.25,443.25,402
20170901|2017-05-17 09:30,17,443,443.5,442.25,443.5,310
20170901|2017-05-17 10:00,17,443.5,444.75,443.25,443.75,494
20170901|2017-05-17 10:30,17,444.25,445.25,444.25,444.25,276
20170901|2017-05-17 11:00,17,444.25,444.25,443,443.25,257
20170901|2017-05-17 11:30,17,443.5,443.5,442.5,442.75,248
20170901|2017-05-17 12:00,17,442.75,443.25,442.25,443.25,310
20170901|2017-05-17 12:30,17,443,443.5,441.75,441.75,335
20170901|2017-05-17 13:00,17,441.75,443,440.25,442,1194
20170901|2017-05-17 19:00,18,442.5,442.5,439,439.5,93
20170901|2017-05-17 19:30,18,438.75,439.25,438.25,438.75,14
20170901|2017-05-17 20:00,18,439.25,439.25,438,438.5,22
20170901|2017-05-17 20:30,18,438.75,440.25,438.75,440.25,13
20170901|2017-05-17 21:00,18,440,440,439.25,439.25,37
20170901|2017-05-17 21:30,18,438.75,439.25,438.75,439.25,28
20170901|2017-05-17 22:00,18,439,439,439,439,2
20170901|2017-05-17 22:30,18,439,439,439,439,1
20170901|2017-05-17 23:30,18,439.25,439.25,439.25,439.25,1
20170901|2017-05-18 00:00,18,439.25,439.75,439,439.75,17
20170901|2017-05-18 01:00,18,439.5,439.5,439.25,439.5,15
20170901|2017-05-18 02:00,18,439,439,438,438,16
20170901|2017-05-18 02:30,18,437.75,437.75,437.5,437.75,20
20170901|2017-05-18 03:00,18,437.75,437.75,436.5,436.5,22
20170901|2017-05-18 03:30,18,437,439,437,439,63
20170901|2017-05-18 04:00,18,438.25,438.25,437.5,437.5,21
20170901|2017-05-18 04:30,18,437,437,436.75,436.75,29
20170901|2017-05-18 05:00,18,436.75,436.75,436.25,436.5,64
20170901|2017-05-18 05:30,18,436.5,436.75,436,436.5,21
20170901|2017-05-18 06:00,18,437.25,437.25,436.75,436.75,36
20170901|2017-05-18 06:30,18,437,437.25,436.5,437.25,81
20170901|2017-05-18 07:00,18,437.25,437.75,437,437.25,72
20170901|2017-05-18 07:30,18,437.25,438.25,437.25,438,32
20170901|2017-05-18 08:30,18,438,440.75,436.25,438.75,1865
20170901|2017-05-18 09:00,18,438.75,440.25,438.5,440.25,459
20170901|2017-05-18 09:30,18,440.5,441.25,439.75,441.25,484
20170901|2017-05-18 10:00,18,441.25,441.75,440.25,440.5,225
20170901|2017-05-18 10:30,18,440.75,441.25,438.5,439.25,276
20170901|2017-05-18 11:00,18,439.25,440,438.75,439.25,131
20170901|2017-05-18 11:30,18,439.5,439.5,435.25,435.25,967
20170901|2017-05-18 12:00,18,435.25,437.5,435.25,436.5,388
20170901|2017-05-18 12:30,18,436.5,437.5,436.25,437.25,202
20170901|2017-05-18 13:00,18,437,441.25,436.75,440.5,942
20170901|2017-05-18 19:00,19,439.5,442,439.25,441,121
20170901|2017-05-18 19:30,19,441,441,440.25,440.75,15
20170901|2017-05-18 20:00,19,441.25,441.25,440.75,441,9
20170901|2017-05-18 20:30,19,441.5,441.75,441.5,441.75,3
20170901|2017-05-18 21:00,19,441.5,442,441.5,441.75,22
20170901|2017-05-18 21:30,19,442,442.25,441.75,441.75,57
20170901|2017-05-18 22:00,19,442.25,442.25,441.75,442,24
20170901|2017-05-18 22:30,19,442,442,441.75,442,19
20170901|2017-05-18 23:00,19,442.25,442.25,442,442,6
20170901|2017-05-18 23:30,19,442,442.25,442,442.25,324
20170901|2017-05-19 00:00,19,442,442,442,442,31
20170901|2017-05-19 00:30,19,442,442.25,442,442.25,5
20170901|2017-05-19 01:00,19,442.25,442.25,441.75,442,9
20170901|2017-05-19 01:30,19,442,442,442,442,1
20170901|2017-05-19 02:00,19,442,442,441.75,441.75,6
20170901|2017-05-19 03:00,19,441.75,442.5,441.5,442.5,129
20170901|2017-05-19 03:30,19,442.5,442.75,442.25,442.75,29
20170901|2017-05-19 04:00,19,442.75,443,442.5,442.5,27
20170901|2017-05-19 04:30,19,442.5,442.75,442.5,442.5,17
20170901|2017-05-19 05:00,19,442.75,443.25,442.75,443,12
20170901|2017-05-19 05:30,19,443.25,443.25,443.25,443.25,4
20170901|2017-05-19 06:00,19,443.25,443.25,442.75,443,14
20170901|2017-05-19 06:30,19,443.25,443.5,443,443.25,14
20170901|2017-05-19 07:00,19,443.5,443.5,442.75,442.75,26
20170901|2017-05-19 07:30,19,442.25,442.5,442.25,442.5,8
20170901|2017-05-19 08:30,19,442.75,445.75,442.5,444,1244
20170901|2017-05-19 09:00,19,444.25,445.5,444,444.25,228
20170901|2017-05-19 09:30,19,444.5,445.25,444.25,444.75,278
20170901|2017-05-19 10:00,19,444.75,444.75,443.75,444.5,315
20170901|2017-05-19 10:30,19,444.75,445.25,444.5,444.75,107
20170901|2017-05-19 11:00,19,444.75,445.75,444.5,444.5,431
20170901|2017-05-19 11:30,19,444.25,446.75,444,446.5,383
20170901|2017-05-19 12:00,19,447,448.5,446.5,448,590
20170901|2017-05-19 12:30,19,448.25,450,447.25,448.75,601
20170901|2017-05-19 13:00,19,449,450,447.5,450,1105
20170901|2017-05-21 19:00,22,450.25,452.5,450.25,452,253
20170901|2017-05-21 19:30,22,452,452.75,451.5,452.5,72
20170901|2017-05-21 20:00,22,452.25,452.5,452,452.25,124
20170901|2017-05-21 20:30,22,452,452,451.75,452,202
20170901|2017-05-21 21:00,22,451.75,452,451.75,452,11
20170901|2017-05-21 21:30,22,452,452,451.75,451.75,41
20170901|2017-05-21 22:00,22,452,452,451.5,451.5,13
20170901|2017-05-21 22:30,22,451.5,452,451.5,452,6
20170901|2017-05-21 23:00,22,451.5,451.5,451.5,451.5,2
20170901|2017-05-21 23:30,22,451.25,451.25,451.25,451.25,1
20170901|2017-05-22 00:00,22,451.25,451.25,451,451,3
20170901|2017-05-22 00:30,22,451,451.25,451,451.25,8
20170901|2017-05-22 01:00,22,451.25,451.5,451.25,451.5,27
20170901|2017-05-22 01:30,22,451.5,451.5,451.5,451.5,1
20170901|2017-05-22 02:00,22,451.5,451.75,451.25,451.75,27
20170901|2017-05-22 02:30,22,451.75,452,451.75,452,3
20170901|2017-05-22 03:00,22,451.75,451.75,451.75,451.75,10
20170901|2017-05-22 03:30,22,451.75,452,451.5,451.75,26
20170901|2017-05-22 04:00,22,451.75,451.75,450.75,450.75,34
20170901|2017-05-22 04:30,22,450.75,451.5,450.5,451.5,66
20170901|2017-05-22 05:00,22,451.25,451.25,451.25,451.25,20
20170901|2017-05-22 05:30,22,451.5,451.5,451.25,451.25,2
20170901|2017-05-22 06:00,22,451.5,451.5,451.25,451.5,18
20170901|2017-05-22 06:30,22,451.5,451.75,451.25,451.5,29
20170901|2017-05-22 07:00,22,451.5,452.25,451,452.25,78
20170901|2017-05-22 07:30,22,452,452,450.75,451.75,97
20170901|2017-05-22 08:30,22,452,453.5,450.25,453,1032
20170901|2017-05-22 09:00,22,453,454.75,452.5,454.5,747
20170901|2017-05-22 09:30,22,454.75,455.25,453.5,453.75,429
20170901|2017-05-22 10:00,22,453.5,455,452.75,454.75,303
20170901|2017-05-22 10:30,22,454.75,455.5,454.5,454.75,435
20170901|2017-05-22 11:00,22,454.75,455,454.25,454.75,183
20170901|2017-05-22 11:30,22,454.75,455.25,454,454,392
20170901|2017-05-22 12:00,22,453.75,454.25,452,452.25,355
20170901|2017-05-22 12:30,22,452,452.5,450.25,450.75,648
20170901|2017-05-22 13:00,22,450.5,450.75,448,450.75,1013
20170901|2017-05-22 19:00,23,447.25,449.25,447.25,449.25,75
20170901|2017-05-22 19:30,23,448.75,448.75,448.25,448.75,11
20170901|2017-05-22 20:00,23,448.5,448.5,448.5,448.5,3
20170901|2017-05-22 20:30,23,448.5,448.5,448,448.25,22
20170901|2017-05-22 21:00,23,448.25,448.25,447.75,447.75,6
20170901|2017-05-22 21:30,23,447.75,448.25,447.75,448.25,18
20170901|2017-05-22 22:00,23,448,448,447.25,447.5,40
20170901|2017-05-22 22:30,23,447.5,447.5,447.5,447.5,1
20170901|2017-05-22 23:00,23,447.25,447.25,446,446.25,112
20170901|2017-05-22 23:30,23,446.75,446.75,445.5,445.75,32
20170901|2017-05-23 00:00,23,445.75,445.75,445.5,445.5,33
20170901|2017-05-23 00:30,23,445.75,445.75,445.25,445.25,3
20170901|2017-05-23 01:00,23,445,445,444.75,444.75,16
20170901|2017-05-23 01:30,23,444.75,444.75,444,444,37
20170901|2017-05-23 02:00,23,444.25,445.75,444,445.75,15
20170901|2017-05-23 02:30,23,445.5,445.75,445,445.5,171
20170901|2017-05-23 03:00,23,445.5,445.75,445.25,445.75,38
20170901|2017-05-23 03:30,23,446,446.25,445.75,446.25,33
20170901|2017-05-23 04:00,23,446,446.25,446,446,8
20170901|2017-05-23 04:30,23,446.25,446.25,445.25,445.25,21
20170901|2017-05-23 05:00,23,445.25,445.5,444.5,445,90
20170901|2017-05-23 05:30,23,444.75,444.75,444.75,444.75,6
20170901|2017-05-23 06:00,23,444.75,445,444.5,445,32
20170901|2017-05-23 06:30,23,444.75,445.5,444.75,445.5,83
20170901|2017-05-23 07:00,23,445.75,447.25,445.75,447,96
20170901|2017-05-23 07:30,23,447,447.5,447,447.25,16
20170901|2017-05-23 08:30,23,447,449.5,446,447,1379
20170901|2017-05-23 09:00,23,446.75,447.25,445.25,446.25,514
20170901|2017-05-23 09:30,23,446,446,444.25,445.75,680
20170901|2017-05-23 10:00,23,445.5,446.75,445,445.25,348
20170901|2017-05-23 10:30,23,445,447,445,447,205
20170901|2017-05-23 11:00,23,446.75,447.25,445.75,445.75,284
20170901|2017-05-23 11:30,23,445.5,445.5,443.25,444.5,708
20170901|2017-05-23 12:00,23,444.5,445,444,444.25,129
20170901|2017-05-23 12:30,23,444.5,444.5,443,443.5,350
20170901|2017-05-23 13:00,23,443.5,444.5,442.25,444.25,1548
20170901|2017-05-23 19:00,24,444,445,443.5,444.25,73
20170901|2017-05-23 19:30,24,444,444,444,444,2
20170901|2017-05-23 20:00,24,444.75,444.75,443.25,443.25,11
20170901|2017-05-23 20:30,24,443,443.25,443,443.25,8
20170901|2017-05-23 21:00,24,443.5,443.5,443.5,443.5,2
20170901|2017-05-23 21:30,24,443.25,443.5,443.25,443.5,4
20170901|2017-05-23 22:00,24,443,443,443,443,1
20170901|2017-05-23 23:00,24,442.75,442.75,442.75,442.75,1
20170901|2017-05-23 23:30,24,442.75,442.75,442.75,442.75,5
20170901|2017-05-24 00:00,24,442.75,442.75,442.75,442.75,5
20170901|2017-05-24 00:30,24,442.5,442.75,442.25,442.5,17
20170901|2017-05-24 01:00,24,443,443,442.5,442.75,10
20170901|2017-05-24 01:30,24,442.75,442.75,442.75,442.75,3
20170901|2017-05-24 02:00,24,443,443.25,443,443.25,11
20170901|2017-05-24 02:30,24,442.75,443,442.75,443,3
20170901|2017-05-24 03:00,24,443,443.75,443,443.75,16
20170901|2017-05-24 03:30,24,443.25,444.75,443.25,444.75,70
20170901|2017-05-24 04:00,24,444.5,444.75,443.5,443.75,146
20170901|2017-05-24 04:30,24,443.75,443.75,443.5,443.5,29
20170901|2017-05-24 05:00,24,443,443,442.5,442.75,14
20170901|2017-05-24 05:30,24,443,443,443,443,1
20170901|2017-05-24 06:30,24,444.25,444.5,443.75,444,31
20170901|2017-05-24 07:00,24,444,445,444,445,28
20170901|2017-05-24 07:30,24,445.25,446,445.25,445.75,57
20170901|2017-05-24 08:30,24,445.5,445.5,442.25,443.25,670
20170901|2017-05-24 09:00,24,443.25,445.25,443.25,444.75,495
20170901|2017-05-24 09:30,24,444.75,445,442.5,444.5,379
20170901|2017-05-24 10:00,24,444.5,446.75,444.25,445.75,298
20170901|2017-05-24 10:30,24,446,446.5,444.75,445.25,452
20170901|2017-05-24 11:00,24,445.25,445.5,444.25,444.5,169
20170901|2017-05-24 11:30,24,444.5,444.75,443.75,444.75,106
20170901|2017-05-24 12:00,24,444.75,446.25,444.75,445.75,180
20170901|2017-05-24 12:30,24,445.75,446.5,445.25,446.5,177
20170901|2017-05-24 13:00,24,446.5,446.5,444.75,445.5,791
20170901|2017-05-24 19:00,25,445.5,447.5,445.5,446.75,68
20170901|2017-05-24 19:30,25,446.75,446.75,446.75,446.75,2
20170901|2017-05-24 20:00,25,447,447.25,447,447.25,15
20170901|2017-05-24 20:30,25,447.25,447.25,446.5,446.5,14
20170901|2017-05-24 21:00,25,446.5,447,446.5,447,15
20170901|2017-05-24 21:30,25,447.25,447.25,447.25,447.25,8
20170901|2017-05-24 22:00,25,447.25,447.75,447.25,447.75,25
20170901|2017-05-24 22:30,25,447.75,448.25,447.75,448.25,29
20170901|2017-05-24 23:00,25,448.25,448.25,448.25,448.25,4
20170901|2017-05-24 23:30,25,448,448,447.75,448,6
20170901|2017-05-25 00:00,25,447.75,447.75,447.5,447.5,2
20170901|2017-05-25 00:30,25,447.75,448,447.75,448,2
20170901|2017-05-25 01:00,25,447.75,447.75,447.5,447.5,6
20170901|2017-05-25 01:30,25,448,448,447.75,447.75,9
20170901|2017-05-25 02:00,25,447.75,447.75,447.5,447.5,12
20170901|2017-05-25 02:30,25,447.5,448.25,447.5,448,36
20170901|2017-05-25 03:00,25,447.75,447.75,447.75,447.75,4
20170901|2017-05-25 03:30,25,447.5,447.5,447.25,447.5,28
20170901|2017-05-25 04:00,25,447.75,447.75,447.5,447.5,7
20170901|2017-05-25 04:30,25,447.25,447.25,447.25,447.25,2
20170901|2017-05-25 05:30,25,447.25,447.5,447.25,447.5,11
20170901|2017-05-25 06:00,25,447.5,447.5,447.25,447.25,10
20170901|2017-05-25 06:30,25,447,447,446.75,447,28
20170901|2017-05-25 07:00,25,446.75,447.25,446.75,447,18
20170901|2017-05-25 07:30,25,446.75,447.25,446.75,447.25,32
20170901|2017-05-25 08:30,25,447.25,448.75,446.5,446.5,625
20170901|2017-05-25 09:00,25,446.25,447.25,446.25,446.75,262
20170901|2017-05-25 09:30,25,446.75,448.5,446.75,448,318
20170901|2017-05-25 10:00,25,447.75,448.5,446.5,447.75,323
20170901|2017-05-25 10:30,25,448,448,443.75,445,775
20170901|2017-05-25 11:00,25,445,446,444.75,445.25,269
20170901|2017-05-25 11:30,25,445.25,446.5,445.25,446,213
20170901|2017-05-25 12:00,25,446.5,446.5,444.75,444.75,162
20170901|2017-05-25 12:30,25,444.75,445,444,444.5,174
20170901|2017-05-25 13:00,25,444.5,444.5,443.25,444,427
20170901|2017-05-25 19:00,26,443.75,444,443.5,444,17
20170901|2017-05-25 19:30,26,444,444.25,444,444.25,6
20170901|2017-05-25 20:00,26,444,444,444,444,1
20170901|2017-05-25 21:00,26,443.75,443.75,443.75,443.75,3
20170901|2017-05-25 22:00,26,443.75,443.75,443.75,443.75,14
20170901|2017-05-25 22:30,26,443.75,443.75,443.75,443.75,6
20170901|2017-05-25 23:00,26,443.5,443.5,443.5,443.5,5
20170901|2017-05-25 23:30,26,443.75,444,443.75,444,16
20170901|2017-05-26 00:00,26,444,444,443.75,443.75,2
20170901|2017-05-26 00:30,26,443.75,443.75,443.5,443.5,4
20170901|2017-05-26 01:00,26,443.5,443.5,442.75,442.75,15
20170901|2017-05-26 01:30,26,443,443,443,443,10
20170901|2017-05-26 02:00,26,443,443.25,442.75,443.25,42
20170901|2017-05-26 02:30,26,443.25,443.5,443.25,443.5,3
20170901|2017-05-26 03:00,26,443.5,443.5,442.75,442.75,52
20170901|2017-05-26 03:30,26,442.5,443,442.5,442.75,35
20170901|2017-05-26 04:00,26,442.75,444,442.75,444,34
20170901|2017-05-26 04:30,26,444.25,444.5,444.25,444.5,7
20170901|2017-05-26 05:30,26,444.75,444.75,444.75,444.75,5
20170901|2017-05-26 06:30,26,444.25,444.25,444,444,4
20170901|2017-05-26 07:00,26,444.25,444.25,443.75,444,34
20170901|2017-05-26 07:30,26,444,444.5,444,444.5,9
20170901|2017-05-26 08:30,26,444,446,443.25,445.75,469
20170901|2017-05-26 09:00,26,445.75,447.75,445.25,447.25,436
20170901|2017-05-26 09:30,26,447.5,448.75,447.25,448,502
20170901|2017-05-26 10:00,26,448,449,448,448.5,230
20170901|2017-05-26 10:30,26,448.75,451.5,448.75,450,766
20170901|2017-05-26 11:00,26,450.25,450.75,449.75,450,156
20170901|2017-05-26 11:30,26,449.75,449.75,448.75,449.5,204
20170901|2017-05-26 12:00,26,449.5,450.5,449.5,450.25,197
20170901|2017-05-26 12:30,26,450.25,450.75,449.75,450.5,231
20170901|2017-05-26 13:00,26,450.5,452.25,450,452.25,702
20170901|2017-05-29 19:00,30,451.25,452.25,451,451,75
20170901|2017-05-29 19:30,30,451,451,450.75,450.75,12
20170901|2017-05-29 20:00,30,450.5,450.5,450,450,4
20170901|2017-05-29 20:30,30,450,450,447.25,447.75,98
20170901|2017-05-29 21:00,30,448.5,448.5,448,448,7
20170901|2017-05-29 21:30,30,448.25,448.25,448.25,448.25,3
20170901|2017-05-29 22:00,30,448,448,448,448,5
20170901|2017-05-29 22:30,30,448.25,448.25,448,448,2
20170901|2017-05-29 23:00,30,448.25,448.25,448,448,5
20170901|2017-05-29 23:30,30,448.25,448.25,448.25,448.25,1
20170901|2017-05-30 00:00,30,447.75,448,447.75,448,15
20170901|2017-05-30 01:00,30,448,448,448,448,1
20170901|2017-05-30 02:00,30,447.75,447.75,447.25,447.25,26
20170901|2017-05-30 02:30,30,447.5,447.5,447.5,447.5,9
20170901|2017-05-30 03:00,30,447.5,449.25,447.5,449.25,95
20170901|2017-05-30 03:30,30,449,449,448.25,448.25,11
20170901|2017-05-30 04:00,30,447.75,448,447.75,448,33
20170901|2017-05-30 04:30,30,447.75,447.75,447.75,447.75,2
20170901|2017-05-30 05:00,30,447.5,447.75,447.5,447.5,31
20170901|2017-05-30 05:30,30,447.75,447.75,447.75,447.75,2
20170901|2017-05-30 06:30,30,448,449.25,447.75,449,40
20170901|2017-05-30 07:00,30,449,449,449,449,5
20170901|2017-05-30 07:30,30,448.5,449,448.5,448.5,10
20170901|2017-05-30 08:30,30,448.5,450,442.25,442.5,2109
20170901|2017-05-30 09:00,30,442.75,444,440.25,441,796
20170901|2017-05-30 09:30,30,441,441.5,440.5,441.25,591
20170901|2017-05-30 10:00,30,441,443.25,440.75,442,697
20170901|2017-05-30 10:30,30,442,444.5,442,444.5,374
20170901|2017-05-30 11:00,30,444.25,444.75,442,442.25,391
20170901|2017-05-30 11:30,30,442.25,443.75,442.25,443,345
20170901|2017-05-30 12:00,30,442.75,444,442.5,443.5,247
20170901|2017-05-30 12:30,30,443.5,444.5,442.5,444.5,242
20170901|2017-05-30 13:00,30,444.75,445.75,443.25,445,1358
20170901|2017-05-30 19:00,31,447.75,449,446,448.25,193
20170901|2017-05-30 19:30,31,448.25,449,448.25,448.75,16
20170901|2017-05-30 20:00,31,449,449.5,448.25,449,148
20170901|2017-05-30 20:30,31,448.75,449,448.25,448.25,11
20170901|2017-05-30 21:00,31,448,448,447.25,447.25,20
20170901|2017-05-30 21:30,31,447,447,446.5,447,78
20170901|2017-05-30 22:00,31,447.25,447.5,447,447.5,11
20170901|2017-05-30 22:30,31,447.5,447.5,447.5,447.5,6
20170901|2017-05-30 23:00,31,447.5,447.5,447.5,447.5,5
20170901|2017-05-30 23:30,31,447.5,447.5,447.5,447.5,6
20170901|2017-05-31 00:00,31,447.75,448,447.5,447.5,10
20170901|2017-05-31 00:30,31,447.5,447.5,446.25,446.75,11
20170901|2017-05-31 01:00,31,446.25,446.25,445.75,445.75,2
20170901|2017-05-31 01:30,31,445.75,446.75,445.5,446.75,53
20170901|2017-05-31 02:00,31,446.75,447.25,446.75,447,85
20170901|2017-05-31 02:30,31,447.5,448.25,447.5,448,13
20170901|2017-05-31 03:00,31,448,448,448,448,1
20170901|2017-05-31 03:30,31,447.75,448.25,447.75,448,87
20170901|2017-05-31 04:00,31,447.75,447.75,447.25,447.25,13
20170901|2017-05-31 04:30,31,447,447,446.75,446.75,18
20170901|2017-05-31 05:00,31,446.75,447,446.5,446.75,40
20170901|2017-05-31 06:00,31,447.25,447.75,447.25,447.5,25
20170901|2017-05-31 06:30,31,447.5,447.5,446.5,447.25,130
20170901|2017-05-31 07:00,31,447,447.25,446.5,446.75,88
20170901|2017-05-31 07:30,31,446.5,447,446,446.25,129
20170901|2017-05-31 08:30,31,446.5,449.25,445.5,448.5,1222
20170901|2017-05-31 09:00,31,448.5,448.5,446.75,447.75,525
20170901|2017-05-31 09:30,31,448,448.5,447.25,448.25,377
20170901|2017-05-31 10:00,31,448.5,450.75,447.75,449.25,575
20170901|2017-05-31 10:30,31,449.25,449.25,446,447.75,463
20170901|2017-05-31 11:00,31,447.75,448.25,445.25,446.75,402
20170901|2017-05-31 11:30,31,446.5,447,446,447,177
20170901|2017-05-31 12:00,31,447,447,444.75,444.75,404
20170901|2017-05-31 12:30,31,444.75,445.5,444,444.5,357
20170901|2017-05-31 13:00,31,444.25,445,443.25,444.25,688
20170901|2017-05-31 19:00,1,444,444.5,443.75,444.5,41
20170901|2017-05-31 19:30,1,444.75,444.75,444.25,444.25,6
20170901|2017-05-31 20:00,1,444.25,444.75,444.25,444.75,2
20170901|2017-05-31 20:30,1,444.5,445.5,444.5,445,32
20170901|2017-05-31 21:00,1,445,445,444.25,444.5,29
20170901|2017-05-31 21:30,1,444.5,445,444.5,444.75,33
20170901|2017-05-31 22:00,1,444.75,445.25,444.75,445.25,27
20170901|2017-05-31 22:30,1,445,445,444.5,444.75,71
20170901|2017-05-31 23:00,1,444.75,444.75,444.75,444.75,23
20170901|2017-05-31 23:30,1,445.25,445.5,445.25,445.5,6
20170901|2017-06-01 00:00,1,445.25,445.25,445,445.25,4
20170901|2017-06-01 00:30,1,445.25,445.25,445,445,58
20170901|2017-06-01 01:00,1,445.25,445.5,445.25,445.5,31
20170901|2017-06-01 01:30,1,445.25,445.25,445.25,445.25,2
20170901|2017-06-01 02:00,1,445.5,445.5,445,445.25,25
20170901|2017-06-01 02:30,1,445.25,445.25,445.25,445.25,3
20170901|2017-06-01 03:00,1,445,445.25,445,445.25,48
20170901|2017-06-01 03:30,1,445.25,445.5,445.25,445.5,6
20170901|2017-06-01 04:00,1,445.25,445.5,445,445,28
20170901|2017-06-01 04:30,1,444.75,445,444.75,444.75,7
20170901|2017-06-01 05:00,1,445,445,444.5,444.5,43
20170901|2017-06-01 05:30,1,445,445,444,444.5,56
20170901|2017-06-01 06:00,1,444.75,445,444.25,444.25,123
20170901|2017-06-01 06:30,1,444,444.5,444,444,76
20170901|2017-06-01 07:00,1,444,444.25,443.5,444,116
20170901|2017-06-01 07:30,1,443.75,444.25,443.75,444.25,37
20170901|2017-06-01 08:30,1,443.75,444,441,442.5,1126
20170901|2017-06-01 09:00,1,442.5,442.75,440.5,440.5,495
20170901|2017-06-01 09:30,1,440.5,441.5,438.75,441,1133
20170901|2017-06-01 10:00,1,440.75,440.75,439.25,439.75,407
20170901|2017-06-01 10:30,1,439.75,440,437.25,438,747
20170901|2017-06-01 11:00,1,437.75,438.5,436.5,436.5,418
20170901|2017-06-01 11:30,1,436.5,438.25,436.25,438,632
20170901|2017-06-01 12:00,1,438,440.25,438,440,502
20170901|2017-06-01 12:30,1,440.25,442.5,440,441.75,488
20170901|2017-06-01 13:00,1,441.75,444,441.75,444,943
20170901|2017-06-01 19:00,2,442.5,442.5,441,441.25,41
20170901|2017-06-01 19:30,2,441.5,441.5,441.5,441.5,4
20170901|2017-06-01 20:00,2,441.5,441.75,441,441,23
20170901|2017-06-01 20:30,2,441.5,442.25,441.5,442.25,24
20170901|2017-06-01 21:00,2,442,442,441.5,441.75,10
20170901|2017-06-01 21:30,2,441.25,442,441.25,441.75,29
20170901|2017-06-01 22:00,2,442.25,442.75,442.25,442.75,13
20170901|2017-06-01 22:30,2,442.5,442.5,442.25,442.25,42
20170901|2017-06-01 23:00,2,442.5,442.5,442.5,442.5,1
20170901|2017-06-02 00:00,2,442.5,442.75,442.5,442.75,19
20170901|2017-06-02 00:30,2,442.5,442.5,442.5,442.5,4
20170901|2017-06-02 01:00,2,442.5,442.5,442.5,442.5,17
20170901|2017-06-02 01:30,2,442.75,442.75,442.75,442.75,9
20170901|2017-06-02 02:00,2,442.75,443,442.75,443,60
20170901|2017-06-02 02:30,2,442.75,442.75,442.5,442.75,34
20170901|2017-06-02 03:00,2,442.75,442.75,442,442,31
20170901|2017-06-02 03:30,2,442,442.5,442,442.5,120
20170901|2017-06-02 04:00,2,442.5,442.5,441.5,442,17
20170901|2017-06-02 04:30,2,442.25,443,442,442,27
20170901|2017-06-02 05:00,2,441.75,442.75,441.75,442.75,20
20170901|2017-06-02 05:30,2,442.5,442.5,442,442.5,9
20170901|2017-06-02 06:00,2,443,443.5,442.75,443.25,91
20170901|2017-06-02 06:30,2,443.5,444.75,443.5,444.5,43
20170901|2017-06-02 07:00,2,444.5,445.75,444.25,445.5,185
20170901|2017-06-02 07:30,2,445.5,446.5,445.5,445.75,59
20170901|2017-06-02 08:30,2,445,448,444.75,445.5,1465
20170901|2017-06-02 09:00,2,445.5,447,445.5,446,406
20170901|2017-06-02 09:30,2,446.5,447.25,446,446.25,318
20170901|2017-06-02 10:00,2,446.5,446.5,444.5,445,318
20170901|2017-06-02 10:30,2,444.75,445.25,443.25,444,616
20170901|2017-06-02 11:00,2,443.75,446.25,443.25,446,389
20170901|2017-06-02 11:30,2,446,446.25,444.75,444.75,139
20170901|2017-06-02 12:00,2,445,445.5,443.5,443.5,272
20170901|2017-06-02 12:30,2,443.25,443.75,442,443.25,715
20170901|2017-06-02 13:00,2,443,445.5,442.75,443.25,1084
20170901|2017-06-04 19:00,5,443.25,444.25,443,444.25,71
20170901|2017-06-04 19:30,5,444.25,445,443.75,444.5,21
20170901|2017-06-04 20:00,5,445.25,447,445,447,108
20170901|2017-06-04 20:30,5,446.5,447.25,445.75,446.5,60
20170901|2017-06-04 21:00,5,446.25,446.25,445,446,50
20170901|2017-06-04 21:30,5,445.5,446.25,445.25,445.75,13
20170901|2017-06-04 22:00,5,446,446,445.75,445.75,3
20170901|2017-06-04 22:30,5,446,446,446,446,10
20170901|2017-06-04 23:00,5,446,446,446,446,2
20170901|2017-06-04 23:30,5,446.5,446.5,446.5,446.5,2
20170901|2017-06-05 01:00,5,446.5,446.5,446.5,446.5,2
20170901|2017-06-05 01:30,5,446.25,446.25,445.5,446.25,22
20170901|2017-06-05 02:00,5,446,446,445.5,445.5,8
20170901|2017-06-05 02:30,5,445,445.75,445,445.75,18
20170901|2017-06-05 03:00,5,445.25,445.25,445.25,445.25,1
20170901|2017-06-05 03:30,5,445.25,445.25,445.25,445.25,1
20170901|2017-06-05 04:00,5,445,445,444.5,444.5,5
20170901|2017-06-05 04:30,5,444.25,444.25,444,444,10
20170901|2017-06-05 05:00,5,443.5,444.25,443.5,443.75,17
20170901|2017-06-05 05:30,5,443.5,443.5,443,443.25,51
20170901|2017-06-05 06:30,5,443,443.25,442.75,443.25,44
20170901|2017-06-05 07:00,5,443,443.75,442.75,443.75,50
20170901|2017-06-05 07:30,5,443.5,443.75,443.25,443.5,14
20170901|2017-06-05 08:30,5,443.5,444.75,440.25,442.5,1236
20170901|2017-06-05 09:00,5,442.25,443.25,441.5,443,933
20170901|2017-06-05 09:30,5,443,445.5,443,444.5,822
20170901|2017-06-05 10:00,5,444.5,444.75,443.5,443.75,405
20170901|2017-06-05 10:30,5,444,444.5,442.25,443,416
20170901|2017-06-05 11:00,5,443,443.5,442.5,442.75,167
20170901|2017-06-05 11:30,5,442.75,443.25,440.75,441,500
20170901|2017-06-05 12:00,5,440.75,442.5,440.75,442.5,217
20170901|2017-06-05 12:30,5,442.25,443.25,442,442.75,368
20170901|2017-06-05 13:00,5,442.75,444.75,442.5,444,841
20170901|2017-06-05 19:00,6,444,445.75,443.75,445,242
20170901|2017-06-05 19:30,6,445,445.25,445,445,21
20170901|2017-06-05 20:00,6,445,445.5,445,445,39
20170901|2017-06-05 20:30,6,445.5,445.75,445.25,445.5,13
20170901|2017-06-05 21:00,6,445.75,445.75,445.25,445.5,76
20170901|2017-06-05 21:30,6,445.5,446,445.5,445.75,17
20170901|2017-06-05 22:00,6,445.25,445.25,445,445.25,31
20170901|2017-06-05 22:30,6,445.75,445.75,445.75,445.75,2
20170901|2017-06-05 23:00,6,445.5,445.75,445.5,445.75,7
20170901|2017-06-05 23:30,6,445.75,446,445.75,446,18
20170901|2017-06-06 00:00,6,446,446.25,446,446.25,35
20170901|2017-06-06 00:30,6,446,446.25,446,446.25,46
20170901|2017-06-06 01:00,6,446,446.5,446,446.25,10
20170901|2017-06-06 01:30,6,446,446,446,446,29
20170901|2017-06-06 02:00,6,446,446.25,445.25,445.25,90
20170901|2017-06-06 02:30,6,445.25,445.5,445.25,445.25,10
20170901|2017-06-06 03:00,6,445.5,445.5,445,445,77
20170901|2017-06-06 03:30,6,445.5,446.25,445.5,446,26
20170901|2017-06-06 04:00,6,446.25,446.5,446,446.5,11
20170901|2017-06-06 04:30,6,446.5,446.75,446.5,446.5,18
20170901|2017-06-06 05:00,6,446.25,446.5,446.25,446.5,44
20170901|2017-06-06 05:30,6,446.5,447.25,446.25,447.25,118
20170901|2017-06-06 06:00,6,447.25,448.25,447.25,447.75,261
20170901|2017-06-06 06:30,6,447.75,449.25,447.75,449,170
20170901|2017-06-06 07:00,6,449,449.75,448.5,449.75,419
20170901|2017-06-06 07:30,6,449.75,449.75,449.25,449.5,27
20170901|2017-06-06 08:30,6,449,453,449,452,2562
20170901|2017-06-06 09:00,6,451.75,454,451.75,454,934
20170901|2017-06-06 09:30,6,453.75,455,453,453.25,989
20170901|2017-06-06 10:00,6,453.5,453.75,452,452.25,1146
20170901|2017-06-06 10:30,6,452.25,452.75,451.5,452,388
20170901|2017-06-06 11:00,6,451.75,451.75,449.75,450,892
20170901|2017-06-06 11:30,6,450,451.75,450,451.5,272
20170901|2017-06-06 12:00,6,451.75,452,450.75,450.75,283
20170901|2017-06-06 12:30,6,450.75,451.75,450.25,451.5,279
20170901|2017-06-06 13:00,6,451.25,451.5,448.75,450.5,899
20170901|2017-06-06 19:00,7,451.5,453.5,451.5,453.5,57
20170901|2017-06-06 19:30,7,453.5,453.75,453,453,15
20170901|2017-06-06 20:00,7,453.25,453.5,453,453,23
20170901|2017-06-06 20:30,7,452.75,453.25,452.75,453.25,5
20170901|2017-06-06 21:00,7,453,453.25,453,453.25,36
20170901|2017-06-06 21:30,7,453.25,453.25,453,453,39
20170901|2017-06-06 22:00,7,453.25,453.25,453,453.25,8
20170901|2017-06-06 22:30,7,453.25,453.25,453.25,453.25,1
20170901|2017-06-06 23:00,7,453.25,453.5,453.25,453.25,30
20170901|2017-06-06 23:30,7,453,453.25,452.75,453.25,30
20170901|2017-06-07 00:00,7,453.5,453.5,453.25,453.25,28
20170901|2017-06-07 00:30,7,453.25,453.25,452.75,452.75,4
20170901|2017-06-07 01:00,7,452.75,453,452.75,452.75,10
20170901|2017-06-07 01:30,7,453,453.25,452.75,453,18
20170901|2017-06-07 02:00,7,453,453.25,453,453.25,50
20170901|2017-06-07 02:30,7,453,453,453,453,12
20170901|2017-06-07 03:00,7,453,453,453,453,36
20170901|2017-06-07 03:30,7,452.75,453.5,452.5,452.5,233
20170901|2017-06-07 04:00,7,453,453.75,453,453.75,189
20170901|2017-06-07 04:30,7,453.75,454.75,453.75,454.75,353
20170901|2017-06-07 05:00,7,454.75,455,454.75,455,339
20170901|2017-06-07 05:30,7,454.5,454.5,454.5,454.5,27
20170901|2017-06-07 06:00,7,454.5,454.75,454.25,454.5,38
20170901|2017-06-07 06:30,7,454.5,455.5,454.5,455.25,277
20170901|2017-06-07 07:00,7,455,455.25,453.25,454.25,173
20170901|2017-06-07 07:30,7,454,455.5,454,455.25,26
20170901|2017-06-07 08:30,7,455,457.5,455,457.5,2396
20170901|2017-06-07 09:00,7,457.75,459.25,457.25,458.25,1248
20170901|2017-06-07 09:30,7,458.25,460.5,458,459.75,1173
20170901|2017-06-07 10:00,7,460,462.25,458,458.75,1889
20170901|2017-06-07 10:30,7,458.75,460,456,456.75,1615
20170901|2017-06-07 11:00,7,456.5,458,456.25,456.5,691
20170901|2017-06-07 11:30,7,456.75,460.25,456.75,459.25,1197
20170901|2017-06-07 12:00,7,459.5,461,459.25,460.5,659
20170901|2017-06-07 12:30,7,460.5,461.5,459.5,459.75,425
20170901|2017-06-07 13:00,7,459.5,460.75,457.5,459.75,1377
20170901|2017-06-07 19:00,8,461.25,462.5,460.5,461.75,82
20170901|2017-06-07 19:30,8,461.75,462,461.25,461.25,80
20170901|2017-06-07 20:00,8,461.5,462.25,461.5,462,50
20170901|2017-06-07 20:30,8,461.75,462,461.5,462,22
20170901|2017-06-07 21:00,8,461.5,461.75,461.5,461.75,53
20170901|2017-06-07 21:30,8,461.5,461.5,461.25,461.25,9
20170901|2017-06-07 22:00,8,461.25,461.5,461,461.5,56
20170901|2017-06-07 22:30,8,461.5,461.5,461.25,461.25,66
20170901|2017-06-07 23:00,8,461.25,461.75,461.25,461.75,2
20170901|2017-06-07 23:30,8,461.25,461.75,461.25,461.25,20
20170901|2017-06-08 00:00,8,461.75,461.75,461.75,461.75,74
20170901|2017-06-08 00:30,8,461.5,461.5,461.5,461.5,56
20170901|2017-06-08 01:00,8,461.5,462,461.25,462,122
20170901|2017-06-08 01:30,8,461.5,461.75,461.5,461.75,103
20170901|2017-06-08 02:00,8,461.75,462,461.25,461.25,38
20170901|2017-06-08 02:30,8,461.5,461.75,461.25,461.75,81
20170901|2017-06-08 03:00,8,461.75,461.75,461.25,461.5,62
20170901|2017-06-08 03:30,8,461.75,461.75,461.5,461.75,11
20170901|2017-06-08 04:00,8,461.5,462,461.5,462,97
20170901|2017-06-08 04:30,8,461.75,462.25,461.75,462,179
20170901|2017-06-08 05:00,8,461.75,462.75,461.75,462.75,92
20170901|2017-06-08 05:30,8,462.75,463.25,462.5,462.75,179
20170901|2017-06-08 06:00,8,463,463.5,463,463.5,21
20170901|2017-06-08 06:30,8,463.25,464,463,463.75,234
20170901|2017-06-08 07:00,8,463.75,464.5,463.5,464.25,548
20170901|2017-06-08 07:30,8,464,464.5,463.5,464,158
20170901|2017-06-08 08:30,8,463.25,467,462.75,462.75,2883
20170901|2017-06-08 09:00,8,463,466,461.75,466,1614
20170901|2017-06-08 09:30,8,466,469,465.25,468.75,1821
20170901|2017-06-08 10:00,8,469,469.75,468.25,468.75,1450
20170901|2017-06-08 10:30,8,469,470,467.75,467.75,3048
20170901|2017-06-08 11:00,8,467.75,468,465.5,467,1488
20170901|2017-06-08 11:30,8,467.25,469.5,467,467.75,747
20170901|2017-06-08 12:00,8,468,468.25,463,465.5,2039
20170901|2017-06-08 12:30,8,465.75,466.75,464.25,464.75,604
20170901|2017-06-08 13:00,8,465,465.25,461.5,461.75,2105
20170901|2017-06-08 19:00,9,463,463.75,460.75,463.25,458
20170901|2017-06-08 19:30,9,463.5,464,463.25,463.5,35
20170901|2017-06-08 20:00,9,463.75,464.25,463.75,464.25,48
20170901|2017-06-08 20:30,9,464,464.5,464,464.5,33
20170901|2017-06-08 21:00,9,464.5,464.5,463.75,464.25,68
20170901|2017-06-08 21:30,9,464.25,464.25,463.5,463.75,95
20170901|2017-06-08 22:00,9,464,464,463.75,464,68
20170901|2017-06-08 22:30,9,464.25,464.25,464,464,39
20170901|2017-06-08 23:00,9,464.5,464.5,463.75,464,82
20170901|2017-06-08 23:30,9,463.75,464,463.75,463.75,143
20170901|2017-06-09 00:00,9,463.75,464,463.25,463.5,124
20170901|2017-06-09 00:30,9,463.5,463.75,463.25,463.5,61
20170901|2017-06-09 01:00,9,463.5,463.75,463.5,463.5,67
20170901|2017-06-09 01:30,9,463.25,463.5,463,463.25,12
20170901|2017-06-09 02:00,9,463,463,462,462.25,131
20170901|2017-06-09 02:30,9,462,462.25,461.5,462.25,165
20170901|2017-06-09 03:00,9,462.25,462.25,461.25,461.25,33
20170901|2017-06-09 03:30,9,461.5,461.5,458.5,458.5,527
20170901|2017-06-09 04:00,9,458.5,459.25,457.75,458.25,368
20170901|2017-06-09 04:30,9,458.75,458.75,458.25,458.5,14
20170901|2017-06-09 05:00,9,458.5,458.75,458,458.5,62
20170901|2017-06-09 05:30,9,458.5,459.25,458.25,459.25,77
20170901|2017-06-09 06:00,9,459.25,459.75,459,459.5,41
20170901|2017-06-09 06:30,9,459.5,460.75,459.5,460.25,226
20170901|2017-06-09 07:00,9,460.25,460.5,459.25,460.25,83
20170901|2017-06-09 07:30,9,460.25,461,460,460.75,49
20170901|2017-06-09 08:30,9,461,462.75,460.5,462,2273
20170901|2017-06-09 09:00,9,462,463.5,460.75,463.5,1340
20170901|2017-06-09 09:30,9,463.5,464.75,463,464.25,977
20170901|2017-06-09 10:00,9,464.5,467,463.5,467,1232
20170901|2017-06-09 10:30,9,466.75,468,465.5,466.75,1372
20170901|2017-06-09 11:00,9,466.75,466.75,458.75,460.5,3000
20170901|2017-06-09 11:30,9,460.75,462.25,459.5,461.75,1188
20170901|2017-06-09 12:00,9,461.75,463.25,461.75,463,916
20170901|2017-06-09 12:30,9,463,464.75,461.5,462.5,691
20170901|2017-06-09 13:00,9,462.5,463,459.5,460.25,1313
20170901|2017-06-11 19:00,12,457.25,457.75,455.5,456,503
20170901|2017-06-11 19:30,12,455.75,457,455.5,457,70
20170901|2017-06-11 20:00,12,456.5,456.5,456,456.5,16
20170901|2017-06-11 20:30,12,456.75,457.25,456.75,457.25,20
20170901|2017-06-11 21:00,12,457.5,457.5,457.25,457.5,13
20170901|2017-06-11 21:30,12,457.75,457.75,457,457.25,10
20170901|2017-06-11 22:00,12,457.25,457.25,457,457,8
20170901|2017-06-11 22:30,12,457,457.25,457,457.25,3
20170901|2017-06-11 23:00,12,457.25,457.25,457,457,4
20170901|2017-06-11 23:30,12,457,457,457,457,8
20170901|2017-06-12 00:00,12,457,457,457,457,1
20170901|2017-06-12 00:30,12,457.25,457.25,457,457,10
20170901|2017-06-12 01:00,12,457,457.25,457,457.25,41
20170901|2017-06-12 01:30,12,457.25,457.5,457.25,457.5,10
20170901|2017-06-12 02:00,12,457.5,457.75,457.5,457.75,31
20170901|2017-06-12 02:30,12,457.75,458,457.75,458,25
20170901|2017-06-12 03:00,12,458,458.25,457.5,458.25,20
20170901|2017-06-12 03:30,12,458.25,458.25,457.75,457.75,100
20170901|2017-06-12 04:00,12,457.75,457.75,456.75,456.75,56
20170901|2017-06-12 04:30,12,457,457,455.75,455.75,221
20170901|2017-06-12 05:00,12,456,456,453.25,453.75,333
20170901|2017-06-12 05:30,12,453.75,454.5,453.5,454.25,68
20170901|2017-06-12 06:00,12,454.25,454.25,453,453.25,91
20170901|2017-06-12 06:30,12,453,453,452,452.75,758
20170901|2017-06-12 07:00,12,452.75,453,452.5,452.75,94
20170901|2017-06-12 07:30,12,452.75,453.25,452.75,453.25,102
20170901|2017-06-12 08:30,12,452.25,453,448.75,448.75,4735
20170901|2017-06-12 09:00,12,449,449.5,447,447.75,2370
20170901|2017-06-12 09:30,12,447.75,449.25,447,448.5,1331
20170901|2017-06-12 10:00,12,448.75,449.5,447.25,447.5,697
20170901|2017-06-12 10:30,12,447.5,448,446.75,448,790
20170901|2017-06-12 11:00,12,448,448.25,446,446.75,1220
20170901|2017-06-12 11:30,12,446.25,446.75,445.5,446.5,865
20170901|2017-06-12 12:00,12,446.5,447.75,446.5,446.75,725
20170901|2017-06-12 12:30,12,446.75,448.75,446.75,448,601
20170901|2017-06-12 13:00,12,447.75,449,447.25,449,1446
20170901|2017-06-12 19:00,13,450.5,452.5,450.5,451.25,948
20170901|2017-06-12 19:30,13,451,452,450.75,451.5,129
20170901|2017-06-12 20:00,13,451.75,451.75,451.25,451.25,67
20170901|2017-06-12 20:30,13,451.25,451.75,451.25,451.75,64
20170901|2017-06-12 21:00,13,451.75,452,451.5,451.5,66
20170901|2017-06-12 21:30,13,451.5,451.75,451.5,451.5,9
20170901|2017-06-12 22:00,13,451.5,451.5,451.25,451.5,66
20170901|2017-06-12 22:30,13,451.75,451.75,451.5,451.75,134
20170901|2017-06-12 23:00,13,451.75,451.75,451.5,451.5,10
20170901|2017-06-12 23:30,13,451.75,451.75,451.75,451.75,22
20170901|2017-06-13 00:00,13,452,452,452,452,1
20170901|2017-06-13 00:30,13,451.75,452,451.75,452,12
20170901|2017-06-13 01:00,13,452,452,452,452,2
20170901|2017-06-13 01:30,13,451.75,452,451.75,452,24
20170901|2017-06-13 02:00,13,451.75,452,451.75,451.75,14
20170901|2017-06-13 02:30,13,451.5,451.75,451.25,451.75,22
20170901|2017-06-13 03:00,13,451.5,451.75,451.5,451.75,50
20170901|2017-06-13 03:30,13,451.75,452,451.5,452,69
20170901|2017-06-13 04:00,13,452,452.5,452,452.5,160
20170901|2017-06-13 04:30,13,452.5,452.75,452.25,452.75,157
20170901|2017-06-13 05:00,13,452.75,452.75,451.75,452,247
20170901|2017-06-13 05:30,13,452,452.5,452,452.5,25
20170901|2017-06-13 06:00,13,452.5,454.25,452.5,454.25,602
20170901|2017-06-13 06:30,13,454.25,454.5,453.75,453.75,138
20170901|2017-06-13 07:00,13,454,454,453.5,453.5,164
20170901|2017-06-13 07:30,13,453.5,453.75,453.25,453.5,147
20170901|2017-06-13 08:30,13,453,453.75,451.25,452.25,2236
20170901|2017-06-13 09:00,13,452.5,453.75,451,453.75,1255
20170901|2017-06-13 09:30,13,453.75,457,453.75,455.5,3028
20170901|2017-06-13 10:00,13,455.5,456.5,454.75,455.5,1318
20170901|2017-06-13 10:30,13,455.75,456.75,455.25,456.5,762
20170901|2017-06-13 11:00,13,456.5,458.25,456.25,458,1869
20170901|2017-06-13 11:30,13,458,459.75,457.75,458.75,1419
20170901|2017-06-13 12:00,13,459,459,455.75,457.5,1211
20170901|2017-06-13 12:30,13,457.5,459.75,456.5,458.5,884
20170901|2017-06-13 13:00,13,458.5,459.5,458,459.25,1016
20170901|2017-06-13 19:00,14,459,459.75,458,459.75,236
20170901|2017-06-13 19:30,14,460,460,459.5,460,28
20170901|2017-06-13 20:00,14,460,461.25,460,460.75,186
20170901|2017-06-13 20:30,14,461,461,460.75,460.75,2
20170901|2017-06-13 21:00,14,461,461,460,460,87
20170901|2017-06-13 21:30,14,460.25,460.5,460.25,460.25,13
20170901|2017-06-13 22:00,14,460.25,461,460.25,460.75,68
20170901|2017-06-13 22:30,14,460.75,460.75,460.25,460.25,6
20170901|2017-06-13 23:00,14,460.5,460.75,460.5,460.5,8
20170901|2017-06-13 23:30,14,460.5,460.75,460.5,460.75,32
20170901|2017-06-14 00:00,14,460.5,460.75,460.5,460.5,10
20170901|2017-06-14 00:30,14,460.75,461.25,460.75,461,27
20170901|2017-06-14 01:00,14,461,461,460.5,460.75,34
20170901|2017-06-14 01:30,14,461,461.25,460.75,461,76
20170901|2017-06-14 02:00,14,461.25,463,461.25,463,395
20170901|2017-06-14 02:30,14,463,463.25,462.75,463.25,234
20170901|2017-06-14 03:00,14,463.25,465,463,464.25,275
20170901|2017-06-14 03:30,14,464.25,464.5,463.75,464.5,58
20170901|2017-06-14 04:00,14,464.5,466,464.5,465.5,191
20170901|2017-06-14 04:30,14,465.5,466.25,465.25,466,337
20170901|2017-06-14 05:00,14,466,466.5,465.5,465.5,176
20170901|2017-06-14 05:30,14,465.75,465.75,464.25,464.75,186
20170901|2017-06-14 06:00,14,464.5,464.75,464.25,464.75,141
20170901|2017-06-14 06:30,14,464.5,465,463.75,463.75,195
20170901|2017-06-14 07:00,14,463.75,464,462.25,463.25,730
20170901|2017-06-14 07:30,14,463.25,463.25,461.5,462,492
20170901|2017-06-14 08:30,14,461.75,465.75,461.5,465.25,2486
20170901|2017-06-14 09:00,14,465.25,466,463.5,464.75,1811
20170901|2017-06-14 09:30,14,464.75,465.5,462,463.25,1588
20170901|2017-06-14 10:00,14,463.25,465.25,463,463.75,1343
20170901|2017-06-14 10:30,14,463.75,464.25,461.5,462,1399
20170901|2017-06-14 11:00,14,462,463.25,460.5,462.5,1116
20170901|2017-06-14 11:30,14,462.75,463.75,457.5,460,1987
20170901|2017-06-14 12:00,14,460,461,458.75,459,425
20170901|2017-06-14 12:30,14,458.75,460.5,457.5,457.5,920
20170901|2017-06-14 13:00,14,457.5,460.75,456,457.5,2605
20170901|2017-06-14 19:00,15,457.75,458.5,456,458.25,569
20170901|2017-06-14 19:30,15,458.25,458.25,457.5,458.25,80
20170901|2017-06-14 20:00,15,458,458.5,457,458.25,53
20170901|2017-06-14 20:30,15,457.5,458.5,457.25,457.75,96
20170901|2017-06-14 21:00,15,457.75,458,457,457.75,83
20170901|2017-06-14 21:30,15,457.75,458.25,457.75,458.25,11
20170901|2017-06-14 22:00,15,458,458,458,458,3
20170901|2017-06-14 22:30,15,458.25,458.5,458.25,458.5,21
20170901|2017-06-14 23:00,15,458.5,458.5,458.5,458.5,2
20170901|2017-06-14 23:30,15,458.75,458.75,458.25,458.25,6
20170901|2017-06-15 00:00,15,458.25,458.25,458,458.25,6
20170901|2017-06-15 00:30,15,458.25,458.75,458.25,458.75,9
20170901|2017-06-15 01:00,15,458.5,459,458.25,458.25,22
20170901|2017-06-15 01:30,15,458.5,459,458.5,459,14
20170901|2017-06-15 02:00,15,459,459,458.5,458.5,29
20170901|2017-06-15 02:30,15,458.25,458.25,457.25,457.5,117
20170901|2017-06-15 03:00,15,457.75,458.25,457.25,457.75,203
20170901|2017-06-15 03:30,15,457.75,457.75,457.25,457.25,134
20170901|2017-06-15 04:00,15,457.5,457.5,454.75,455.75,309
20170901|2017-06-15 04:30,15,456,456.25,455.5,456,91
20170901|2017-06-15 05:00,15,456,456.75,456,456.5,142
20170901|2017-06-15 05:30,15,456.5,456.5,455.25,455.5,290
20170901|2017-06-15 06:00,15,455.75,456,455.25,455.25,103
20170901|2017-06-15 06:30,15,455.25,456,455.25,455.75,122
20170901|2017-06-15 07:00,15,455.5,456.5,454.75,455.5,212
20170901|2017-06-15 07:30,15,455.25,455.5,454.75,454.75,81
20170901|2017-06-15 08:30,15,454.5,456.5,452,456,3863
20170901|2017-06-15 09:00,15,456,458,455.75,456.25,2818
20170901|2017-06-15 09:30,15,456.5,457.75,456.25,457.25,845
20170901|2017-06-15 10:00,15,457.25,461.25,457,460.5,2769
20170901|2017-06-15 10:30,15,460.5,462.5,459.75,460.75,1940
20170901|2017-06-15 11:00,15,460.75,463.25,460.75,463,1959
20170901|2017-06-15 11:30,15,463.25,467,462.5,466.5,2738
20170901|2017-06-15 12:00,15,466.25,471.5,466.25,469.75,2888
20170901|2017-06-15 12:30,15,469.75,470.25,467.25,469.75,2269
20170901|2017-06-15 13:00,15,469.75,471,468.25,471,4587
20170901|2017-06-15 19:00,16,470.75,473,470.25,472.5,637
20170901|2017-06-15 19:30,16,472.75,473.25,472.75,473,291
20170901|2017-06-15 20:00,16,473,473.5,472.75,473,123
20170901|2017-06-15 20:30,16,473,473.5,472.75,473.25,194
20170901|2017-06-15 21:00,16,473.25,473.25,472.75,473,166
20170901|2017-06-15 21:30,16,473,473.25,472.75,472.75,163
20170901|2017-06-15 22:00,16,473,473,472.5,472.5,88
20170901|2017-06-15 22:30,16,472.75,473,472.75,472.75,47
20170901|2017-06-15 23:00,16,472.5,472.75,472,472.25,300
20170901|2017-06-15 23:30,16,472.25,472.5,472,472.5,36
20170901|2017-06-16 00:00,16,472.5,472.5,472,472.25,94
20170901|2017-06-16 00:30,16,472.5,472.75,472.25,472.5,102
20170901|2017-06-16 01:00,16,472.75,473,472.25,473,207
20170901|2017-06-16 01:30,16,473,473,472.75,472.75,195
20170901|2017-06-16 02:00,16,472.5,473.75,472.5,473.25,193
20170901|2017-06-16 02:30,16,473,473.5,473,473.25,125
20170901|2017-06-16 03:00,16,473,473.25,472,472,268
20170901|2017-06-16 03:30,16,472,472.25,471.75,472,197
20170901|2017-06-16 04:00,16,472,472.75,472,472,91
20170901|2017-06-16 04:30,16,472.25,472.5,472.25,472.5,176
20170901|2017-06-16 05:00,16,472.5,473.5,472.5,473.5,406
20170901|2017-06-16 05:30,16,473.5,474,473.5,473.75,144
20170901|2017-06-16 06:00,16,473.5,474,473.25,473.75,116
20170901|2017-06-16 06:30,16,474,474.25,473.75,474.25,279
20170901|2017-06-16 07:00,16,474.5,476,474,474,898
20170901|2017-06-16 07:30,16,474.25,475.75,474.25,475.75,605
20170901|2017-06-16 08:30,16,476,478.5,474.25,476.25,6632
20170901|2017-06-16 09:00,16,476.25,479,475.75,478,4141
20170901|2017-06-16 09:30,16,477.75,481.75,477.75,480,5709
20170901|2017-06-16 10:00,16,480.25,481.75,479.75,481,3146
20170901|2017-06-16 10:30,16,480.75,481.25,479,480.75,2508
20170901|2017-06-16 11:00,16,481,481.75,479.5,480.75,1712
20170901|2017-06-16 11:30,16,480.75,483,480.75,482.5,2286
20170901|2017-06-16 12:00,16,482.75,483,481.25,482.75,1452
20170901|2017-06-16 12:30,16,482.5,484.25,481.5,481.75,2305
20170901|2017-06-16 13:00,16,482,482.75,479.75,482.25,5867
20170901|2017-06-18 19:00,19,480,480.25,475,478,1446
20170901|2017-06-18 19:30,19,478,478.25,476.75,477.5,353
20170901|2017-06-18 20:00,19,477.5,477.75,477.25,477.5,222
20170901|2017-06-18 20:30,19,477.5,478,477.5,478,58
20170901|2017-06-18 21:00,19,478,479,478,479,183
20170901|2017-06-18 21:30,19,479,479.5,478.25,479.5,418
20170901|2017-06-18 22:00,19,479.5,479.5,479.25,479.25,147
20170901|2017-06-18 22:30,19,479,479.5,479,479.25,77
20170901|2017-06-18 23:00,19,479.25,479.75,479.25,479.5,98
20170901|2017-06-18 23:30,19,479.5,479.75,479.25,479.5,130
20170901|2017-06-19 00:00,19,479.5,479.5,479,479.25,132
20170901|2017-06-19 00:30,19,479.25,479.5,478.75,478.75,45
20170901|2017-06-19 01:00,19,479,479.25,478.25,478.75,107
20170901|2017-06-19 01:30,19,478.75,479,478.5,479,31
20170901|2017-06-19 02:00,19,479,480,479,479.5,275
20170901|2017-06-19 02:30,19,479.5,479.5,477.75,478,297
20170901|2017-06-19 03:00,19,478.25,478.5,478.25,478.25,104
20170901|2017-06-19 03:30,19,478.5,479.5,478.25,479.25,276
20170901|2017-06-19 04:00,19,479.5,480.5,479.25,480.5,285
20170901|2017-06-19 04:30,19,480.25,481,479.75,480.75,169
20170901|2017-06-19 05:00,19,480.75,482.75,480.75,482.25,610
20170901|2017-06-19 05:30,19,482.25,482.25,481.25,481.25,224
20170901|2017-06-19 06:00,19,481.5,482.25,481.25,481.25,106
20170901|2017-06-19 06:30,19,481.25,482.5,481.25,482.25,453
20170901|2017-06-19 07:00,19,482.25,483,482.25,483,566
20170901|2017-06-19 07:30,19,483,484.25,482.75,484.25,484
20170901|2017-06-19 08:30,19,484,487,483,485,7928
20170901|2017-06-19 09:00,19,485,487.5,484.75,484.75,3635
20170901|2017-06-19 09:30,19,484.75,486,483.25,485.5,3195
20170901|2017-06-19 10:00,19,485.5,487.75,484.75,487.5,2275
20170901|2017-06-19 10:30,19,487.5,488.5,485.25,487,2980
20170901|2017-06-19 11:00,19,486.75,487.5,485.5,487.25,2038
20170901|2017-06-19 11:30,19,487.5,488.75,487.25,488.5,1677
20170901|2017-06-19 12:00,19,488.5,489.25,487.5,488,1816
20170901|2017-06-19 12:30,19,487.75,488.25,485,485,2807
20170901|2017-06-19 13:00,19,485.25,485.75,479.75,480,6026
20170901|2017-06-19 19:00,20,485.25,487.5,484,487.5,1982
20170901|2017-06-19 19:30,20,487.5,487.75,487.25,487.25,164
20170901|2017-06-19 20:00,20,487.5,487.5,486.5,486.75,223
20170901|2017-06-19 20:30,20,486.5,487,486.25,486.75,97
20170901|2017-06-19 21:00,20,487,487,486,486.5,63
20170901|2017-06-19 21:30,20,486.5,486.75,486,486.5,47
20170901|2017-06-19 22:00,20,486.75,486.75,486.25,486.5,34
20170901|2017-06-19 22:30,20,486.5,486.75,486.5,486.75,54
20170901|2017-06-19 23:00,20,486.25,486.75,486.25,486.5,16
20170901|2017-06-19 23:30,20,486.5,487,486.5,487,40
20170901|2017-06-20 00:00,20,487,488,486.75,487.75,161
20170901|2017-06-20 00:30,20,487.75,488,487.5,488,165
20170901|2017-06-20 01:00,20,487.75,489.25,487.75,488.75,603
20170901|2017-06-20 01:30,20,489,490,488.75,489.75,577
20170901|2017-06-20 02:00,20,489.75,490,489.25,489.25,219
20170901|2017-06-20 02:30,20,489.25,489.5,488.5,488.75,177
20170901|2017-06-20 03:00,20,488.75,489.5,488.75,489.25,153
20170901|2017-06-20 03:30,20,489.5,489.5,488.75,489.25,321
20170901|2017-06-20 04:00,20,489.25,489.5,488.75,489.25,134
20170901|2017-06-20 04:30,20,489.5,489.5,488.75,488.75,154
20170901|2017-06-20 05:00,20,488.75,489,488.5,489,131
20170901|2017-06-20 05:30,20,489,489,486.75,487,648
20170901|2017-06-20 06:00,20,486.75,486.75,485,486.25,523
20170901|2017-06-20 06:30,20,486.25,486.5,485,485.25,653
20170901|2017-06-20 07:00,20,485.5,486.25,484,484,219
20170901|2017-06-20 07:30,20,484,484.25,479,480,1343
20170901|2017-06-20 08:30,20,481.25,483.25,479.5,480.75,7679
20170901|2017-06-20 09:00,20,480.5,482.25,478.25,479.5,2459
20170901|2017-06-20 09:30,20,479.5,485.25,479.5,484.75,3410
20170901|2017-06-20 10:00,20,484.75,485.5,482.75,484.75,2584
20170901|2017-06-20 10:30,20,484.75,486.25,483.5,485.75,2069
20170901|2017-06-20 11:00,20,485.75,487,485.25,486,1888
20170901|2017-06-20 11:30,20,486.25,488.5,486.25,488,2228
20170901|2017-06-20 12:00,20,488,488,485,485.5,1739
20170901|2017-06-20 12:30,20,485.5,486.75,485,486.5,1698
20170901|2017-06-20 13:00,20,486.5,488.25,485,488,3582
20170901|2017-06-20 19:00,21,488.5,488.5,487.5,488,365
20170901|2017-06-20 19:30,21,488,489,487.75,488.25,174
20170901|2017-06-20 20:00,21,488.25,488.5,488,488.5,49
20170901|2017-06-20 20:30,21,488.25,488.5,488,488,47
20170901|2017-06-20 21:00,21,488,488.25,486.25,486.25,173
20170901|2017-06-20 21:30,21,486.25,486.5,485.5,485.5,211
20170901|2017-06-20 22:00,21,485.5,486.25,485.5,485.75,89
20170901|2017-06-20 22:30,21,485.75,486.5,485.5,486,154
20170901|2017-06-20 23:00,21,486.25,486.5,486.25,486.25,39
20170901|2017-06-20 23:30,21,486.5,486.5,485.75,486,101
20170901|2017-06-21 00:00,21,486,486.5,486,486.25,102
20170901|2017-06-21 00:30,21,486.25,486.5,485.75,485.75,41
20170901|2017-06-21 01:00,21,485.75,486,485.5,485.5,53
20170901|2017-06-21 01:30,21,485.75,486.75,485.75,486.25,114
20170901|2017-06-21 02:00,21,486.25,486.25,485.25,485.5,265
20170901|2017-06-21 02:30,21,485.25,485.25,482.75,483.25,323
20170901|2017-06-21 03:00,21,483.25,484,482.25,484,476
20170901|2017-06-21 03:30,21,484,484.75,483.5,484.75,205
20170901|2017-06-21 04:00,21,484.75,484.75,483.25,483.25,221
20170901|2017-06-21 04:30,21,483.25,483.5,483,483.5,80
20170901|2017-06-21 05:00,21,483.5,483.5,482.75,482.75,139
20170901|2017-06-21 05:30,21,483,483,482.5,482.5,76
20170901|2017-06-21 06:00,21,482.75,483.25,482.75,483,110
20170901|2017-06-21 06:30,21,483.5,483.5,482.25,482.5,205
20170901|2017-06-21 07:00,21,482.5,482.5,481,481.5,566
20170901|2017-06-21 07:30,21,481.5,481.75,481.25,481.75,122
20170901|2017-06-21 08:30,21,483.5,484.5,480.75,481,7316
20170901|2017-06-21 09:00,21,481,484.5,480.5,481.5,3632
20170901|2017-06-21 09:30,21,481.5,482.25,480.75,482,2028
20170901|2017-06-21 10:00,21,482,484.75,481.75,484,2185
20170901|2017-06-21 10:30,21,484,484.5,483.25,484.25,1248
20170901|2017-06-21 11:00,21,484.25,484.75,483.5,484,1402
20170901|2017-06-21 11:30,21,484,484.5,481.5,482.5,1788
20170901|2017-06-21 12:00,21,482.5,483.75,481.75,483.25,1507
20170901|2017-06-21 12:30,21,483.25,483.75,480,480.5,2391
20170901|2017-06-21 13:00,21,480.5,481.5,478.5,479.25,4849
20170901|2017-06-21 19:00,22,479.25,480,476.25,477,841
20170901|2017-06-21 19:30,22,477,477.25,476.25,477,157
20170901|2017-06-21 20:00,22,477.25,477.5,476.75,477,61
20170901|2017-06-21 20:30,22,476.75,477,476.25,476.75,81
20170901|2017-06-21 21:00,22,476.75,476.75,476.25,476.75,108
20170901|2017-06-21 21:30,22,476.5,477.25,476.5,477,47
20170901|2017-06-21 22:00,22,477,477.75,476.75,477.75,82
20170901|2017-06-21 22:30,22,477.75,477.75,477,477,78
20170901|2017-06-21 23:00,22,477.25,477.5,476.75,477,52
20170901|2017-06-21 23:30,22,477,477,476.75,476.75,77
20170901|2017-06-22 00:00,22,476.75,477,476.75,476.75,48
20170901|2017-06-22 00:30,22,476.75,477.25,476.75,476.75,54
20170901|2017-06-22 01:00,22,477,477.5,477,477,29
20170901|2017-06-22 01:30,22,477.25,477.25,476.75,477,81
20170901|2017-06-22 02:00,22,476.75,477.25,476.5,476.75,223
20170901|2017-06-22 02:30,22,476.75,477,476.25,476.5,161
20170901|2017-06-22 03:00,22,476,476.25,475,475,451
20170901|2017-06-22 03:30,22,475.25,475.25,473.75,474.25,339
20170901|2017-06-22 04:00,22,474,474.75,473.75,474.75,340
20170901|2017-06-22 04:30,22,474.75,474.75,473.75,474.25,208
20170901|2017-06-22 05:00,22,474.5,474.75,473.75,474.75,416
20170901|2017-06-22 05:30,22,474.5,475.5,474.25,474.5,257
20170901|2017-06-22 06:00,22,474.5,475,474.25,474.75,145
20170901|2017-06-22 06:30,22,474.75,474.75,472.75,472.75,547
20170901|2017-06-22 07:00,22,472.75,473.25,472.25,472.5,590
20170901|2017-06-22 07:30,22,472.5,473,472.25,472.75,390
20170901|2017-06-22 08:30,22,474,474,470.5,473,8062
20170901|2017-06-22 09:00,22,472.75,474.25,471.75,472.5,3822
20170901|2017-06-22 09:30,22,472.5,472.5,470.75,472.25,2874
20170901|2017-06-22 10:00,22,472.25,474.25,472.25,473.5,2761
20170901|2017-06-22 10:30,22,473.5,474,472.75,473.25,1993
20170901|2017-06-22 11:00,22,473,473.75,472.5,473.5,1313
20170901|2017-06-22 11:30,22,473.5,474.75,473.25,474.5,2034
20170901|2017-06-22 12:00,22,474.25,476,474,476,1994
20170901|2017-06-22 12:30,22,475.75,476.5,473.75,474.25,2268
20170901|2017-06-22 13:00,22,474.25,476.5,473.75,476.25,2513
20170901|2017-06-22 19:00,23,477.5,478,473.75,473.75,540
20170901|2017-06-22 19:30,23,474,474.5,474,474.5,45
20170901|2017-06-22 20:00,23,474.5,475.25,474.5,474.5,80
20170901|2017-06-22 20:30,23,474.5,474.75,474.5,474.5,37
20170901|2017-06-22 21:00,23,474.5,474.5,473.75,473.75,126
20170901|2017-06-22 21:30,23,473.75,474,473.75,474,33
20170901|2017-06-22 22:00,23,474,474.25,474,474,49
20170901|2017-06-22 22:30,23,474.25,474.25,474,474.25,48
20170901|2017-06-22 23:00,23,474.25,474.25,474,474.25,13
20170901|2017-06-22 23:30,23,474,474,473.75,473.75,41
20170901|2017-06-23 00:00,23,473.75,474,473.75,473.75,24
20170901|2017-06-23 00:30,23,473.75,474.25,473.75,474,56
20170901|2017-06-23 01:00,23,474.25,475,474,474.75,82
20170901|2017-06-23 01:30,23,474.75,477,474.75,476.75,253
20170901|2017-06-23 02:00,23,477,477,476.5,476.5,190
20170901|2017-06-23 02:30,23,476.25,476.5,475.5,476.25,233
20170901|2017-06-23 03:00,23,476.25,477.5,476.25,477.25,324
20170901|2017-06-23 03:30,23,477.5,478.75,477.5,478.75,755
20170901|2017-06-23 04:00,23,478.75,479,477.25,477.25,243
20170901|2017-06-23 04:30,23,477,478,477,477,170
20170901|2017-06-23 05:00,23,477,477,476.5,476.5,100
20170901|2017-06-23 05:30,23,476.5,477.25,476.25,476.25,93
20170901|2017-06-23 06:00,23,476.25,477.25,476.25,477,150
20170901|2017-06-23 06:30,23,477.25,478.25,476.75,478,246
20170901|2017-06-23 07:00,23,478,478,477.25,477.25,241
20170901|2017-06-23 07:30,23,477.25,477.5,476.75,477.25,115
20170901|2017-06-23 08:30,23,476.75,478.5,475.25,478.25,4710
20170901|2017-06-23 09:00,23,478.25,478.5,476.25,478,2024
20170901|2017-06-23 09:30,23,478,478.75,476.5,478.5,1538
20170901|2017-06-23 10:00,23,478.75,480.5,478,478,2833
20170901|2017-06-23 10:30,23,478.25,479.25,477.75,478.75,1790
20170901|2017-06-23 11:00,23,478.75,479.25,477.25,478.5,1937
20170901|2017-06-23 11:30,23,478.25,478.75,475.25,476.25,2657
20170901|2017-06-23 12:00,23,476.25,477,474.25,474.5,2166
20170901|2017-06-23 12:30,23,474.25,475,472.75,475,3843
20170901|2017-06-23 13:00,23,475,476.25,472.5,473,5065
20170901|2017-06-25 19:00,26,471.25,474.25,470,473.5,3831
20170901|2017-06-25 19:30,26,473.5,473.75,472.25,473.5,398
20170901|2017-06-25 20:00,26,473.5,473.75,473,473.25,182
20170901|2017-06-25 20:30,26,473.25,473.5,471.75,471.75,95
20170901|2017-06-25 21:00,26,471.75,472.5,471.5,472.25,125
20170901|2017-06-25 21:30,26,472.25,472.25,471.5,471.75,60
20170901|2017-06-25 22:00,26,471.75,472.5,471.75,472,64
20170901|2017-06-25 22:30,26,471.75,472.5,471.75,472.25,76
20170901|2017-06-25 23:00,26,472.25,472.5,471.5,471.5,156
20170901|2017-06-25 23:30,26,471.5,471.75,471.5,471.75,35
20170901|2017-06-26 00:00,26,471.75,472.25,471.75,472,67
20170901|2017-06-26 00:30,26,472,472.25,472,472.25,23
20170901|2017-06-26 01:00,26,472.5,473,472.25,472.25,95
20170901|2017-06-26 01:30,26,472.25,473.25,472.25,473.25,66
20170901|2017-06-26 02:00,26,473,473,472.75,473,125
20170901|2017-06-26 02:30,26,472.75,473,472.25,472.25,251
20170901|2017-06-26 03:00,26,472,472.25,470,470.25,720
20170901|2017-06-26 03:30,26,470.25,471,470.25,470.75,289
20170901|2017-06-26 04:00,26,470.75,470.75,468.75,468.75,1362
20170901|2017-06-26 04:30,26,468.75,468.75,467.25,467.25,1075
20170901|2017-06-26 05:00,26,467.25,467.75,467,467.5,314
20170901|2017-06-26 05:30,26,467.25,467.5,466.25,467,525
20170901|2017-06-26 06:00,26,467,468.25,466.75,467,705
20170901|2017-06-26 06:30,26,467,467.75,466.75,467.5,197
20170901|2017-06-26 07:00,26,467.25,468.5,467.25,468.25,532
20170901|2017-06-26 07:30,26,468.25,468.5,467.25,467.75,238
20170901|2017-06-26 08:30,26,467.25,468,463.5,465.25,10086
20170901|2017-06-26 09:00,26,465.25,468,465,466.5,3618
20170901|2017-06-26 09:30,26,466.25,467.75,465.5,467.25,1884
20170901|2017-06-26 10:00,26,467.25,467.25,465.75,466.5,1905
20170901|2017-06-26 10:30,26,466.5,468.5,466,467.75,2307
20170901|2017-06-26 11:00,26,467.75,468.5,466.25,467.5,1600
20170901|2017-06-26 11:30,26,467.5,468,466.25,467.25,1942
20170901|2017-06-26 12:00,26,467.25,467.25,465.25,466.25,1941
20170901|2017-06-26 12:30,26,466.25,467,465,467,1851
20170901|2017-06-26 13:00,26,467,467.5,464.75,466.75,4748
20170901|2017-06-26 19:00,27,466,467.25,465.75,466.5,851
20170901|2017-06-26 19:30,27,466.25,467,466.25,466.5,104
20170901|2017-06-26 20:00,27,466.75,466.75,465.75,466,161
20170901|2017-06-26 20:30,27,465.75,466.25,465.75,466.25,38
20170901|2017-06-26 21:00,27,466.25,466.5,466.25,466.5,68
20170901|2017-06-26 21:30,27,466.25,467,466.25,467,66
20170901|2017-06-26 22:00,27,467,468,467,467.5,231
20170901|2017-06-26 22:30,27,467.75,467.75,467.25,467.5,38
20170901|2017-06-26 23:00,27,467.5,467.5,467.25,467.25,59
20170901|2017-06-26 23:30,27,467.25,468,467.25,467.75,48
20170901|2017-06-27 00:00,27,467.75,468,467.5,467.75,100
20170901|2017-06-27 00:30,27,467.75,468,467.5,467.75,67
20170901|2017-06-27 01:00,27,467.75,468,467.5,467.75,73
20170901|2017-06-27 01:30,27,468,468.5,467.75,468.5,119
20170901|2017-06-27 02:00,27,468.75,470,468.5,469.25,673
20170901|2017-06-27 02:30,27,469.25,469.75,468.5,468.5,262
20170901|2017-06-27 03:00,27,468.5,468.5,466.5,466.75,403
20170901|2017-06-27 03:30,27,466.75,468.25,466.75,467.75,388
20170901|2017-06-27 04:00,27,467.75,467.75,467,467.25,174
20170901|2017-06-27 04:30,27,467.25,468.75,467.25,468.5,238
20170901|2017-06-27 05:00,27,468.5,469.25,468,468.5,183
20170901|2017-06-27 05:30,27,468.5,469.25,468.5,468.75,177
20170901|2017-06-27 06:00,27,468.75,469.5,468.75,469.25,155
20170901|2017-06-27 06:30,27,469.25,469.25,467,467.5,407
20170901|2017-06-27 07:00,27,467.5,468,467,467.5,295
20170901|2017-06-27 07:30,27,467.5,468,467.5,467.75,100
20170901|2017-06-27 08:30,27,467,467.75,465,466,6115
20170901|2017-06-27 09:00,27,466,468.5,466,467.5,3937
20170901|2017-06-27 09:30,27,467.5,469.75,466.75,469.5,2819
20170901|2017-06-27 10:00,27,469.75,470.75,468.75,470.5,3531
20170901|2017-06-27 10:30,27,470.5,472.5,469.25,469.75,4078
20170901|2017-06-27 11:00,27,469.75,471.75,469.5,471.5,2549
20170901|2017-06-27 11:30,27,471.25,472,468,468.25,3096
20170901|2017-06-27 12:00,27,468.25,472,468.25,469.75,2270
20170901|2017-06-27 12:30,27,470,471,468.5,469.5,2495
20170901|2017-06-27 13:00,27,469.5,470.25,468,469,3336
20170901|2017-06-27 19:00,28,469.25,470.75,469,470.25,645
20170901|2017-06-27 19:30,28,470.5,470.75,470.5,470.5,143
20170901|2017-06-27 20:00,28,470.5,470.75,470.25,470.5,156
20170901|2017-06-27 20:30,28,470.5,471,470.25,471,218
20170901|2017-06-27 21:00,28,470.75,471.25,470.75,470.75,297
20170901|2017-06-27 21:30,28,470.75,470.75,470.5,470.5,65
20170901|2017-06-27 22:00,28,470.75,471.25,470.5,471.25,61
20170901|2017-06-27 22:30,28,471,471.5,470.5,470.5,93
20170901|2017-06-27 23:00,28,470.75,470.75,470.5,470.75,97
20170901|2017-06-27 23:30,28,470.5,470.75,470.25,470.5,40
20170901|2017-06-28 00:00,28,470.5,470.75,470.25,470.75,79
20170901|2017-06-28 00:30,28,471,471,470.75,471,47
20170901|2017-06-28 01:00,28,470.75,471.25,470.5,470.75,290
20170901|2017-06-28 01:30,28,470.5,471,470.25,470.5,125
20170901|2017-06-28 02:00,28,470.5,470.5,470.25,470.25,77
20170901|2017-06-28 02:30,28,470.25,470.75,470.25,470.25,143
20170901|2017-06-28 03:00,28,470.5,471,470.25,470.75,186
20170901|2017-06-28 03:30,28,470.75,471,470.5,470.75,205
20170901|2017-06-28 04:00,28,470.75,471,470,470,264
20170901|2017-06-28 04:30,28,470,470.75,470,470.5,172
20170901|2017-06-28 05:00,28,470.5,470.75,470,470.5,119
20170901|2017-06-28 05:30,28,470.5,470.75,470.25,470.25,117
20170901|2017-06-28 06:00,28,470.5,471,470.25,470.25,219
20170901|2017-06-28 06:30,28,470,470.75,469.75,469.75,266
20170901|2017-06-28 07:00,28,469.75,470,468.25,468.5,518
20170901|2017-06-28 07:30,28,468.5,469.75,468.5,469.75,253
20170901|2017-06-28 08:30,28,469,470.75,467.75,470.5,5245
20170901|2017-06-28 09:00,28,470.25,472.25,468.25,470.5,5865
20170901|2017-06-28 09:30,28,470.75,474.5,469.5,473.25,7311
20170901|2017-06-28 10:00,28,473.25,474.5,471.75,471.75,4669
20170901|2017-06-28 10:30,28,471.75,472.25,469.5,471.5,3655
20170901|2017-06-28 11:00,28,471.75,473.75,471.5,473.5,2115
20170901|2017-06-28 11:30,28,473.5,474.25,472.5,473.75,2252
20170901|2017-06-28 12:00,28,473.75,475,473.75,474.75,2468
20170901|2017-06-28 12:30,28,474.75,474.75,473.25,473.25,1384
20170901|2017-06-28 13:00,28,473.5,473.75,472,472.75,4199
20170901|2017-06-28 19:00,29,473,475,472,474.25,790
20170901|2017-06-28 19:30,29,474.5,475.5,474.25,475,370
20170901|2017-06-28 20:00,29,475,476.25,474.75,475.5,370
20170901|2017-06-28 20:30,29,475.75,476,475.5,475.5,75
20170901|2017-06-28 21:00,29,475.5,476,475.25,475.5,189
20170901|2017-06-28 21:30,29,475.75,476,475.5,476,99
20170901|2017-06-28 22:00,29,476,476,475.75,476,215
20170901|2017-06-28 22:30,29,476,477,476,477,773
20170901|2017-06-28 23:00,29,477,477.5,477,477,380
20170901|2017-06-28 23:30,29,477,477.25,476.75,476.75,66
20170901|2017-06-29 00:00,29,476.75,477.25,476.75,476.75,70
20170901|2017-06-29 00:30,29,476.75,477,476.5,477,91
20170901|2017-06-29 01:00,29,477,477,476.5,476.75,111
20170901|2017-06-29 01:30,29,476.5,476.5,476.5,476.5,67
20170901|2017-06-29 02:00,29,476.5,477,476.25,476.5,230
20170901|2017-06-29 02:30,29,476.5,477.5,476.5,477.5,270
20170901|2017-06-29 03:00,29,477.5,478.75,477.25,478.5,1146
20170901|2017-06-29 03:30,29,478.25,478.75,478.25,478.5,615
20170901|2017-06-29 04:00,29,478.75,479,478.25,478.5,624
20170901|2017-06-29 04:30,29,478.5,479.25,478.25,478.75,875
20170901|2017-06-29 05:00,29,478.75,482,478.75,482,2525
20170901|2017-06-29 05:30,29,482,482.25,481,481,591
20170901|2017-06-29 06:00,29,481,482,480.75,481.75,266
20170901|2017-06-29 06:30,29,481.75,482.25,480.75,481,491
20170901|2017-06-29 07:00,29,481,481.75,480.75,481.5,1015
20170901|2017-06-29 07:30,29,481.5,484,481.25,483.75,1488
20170901|2017-06-29 08:30,29,483.75,492,483.75,485.25,29916
20170901|2017-06-29 09:00,29,485,487.5,484.75,486.25,8627
20170901|2017-06-29 09:30,29,486.5,490.5,486.25,490.25,6527
20170901|2017-06-29 10:00,29,490.25,491,488.75,490.25,4914
20170901|2017-06-29 10:30,29,490.25,495.5,489.75,495,11462
20170901|2017-06-29 11:00,29,495,497,494.75,496.25,9736
20170901|2017-06-29 11:30,29,496.25,497.25,495,497,7858
20170901|2017-06-29 12:00,29,497,498.75,496.75,497,6115
20170901|2017-06-29 12:30,29,497,497.75,493,494.25,7346
20170901|2017-06-29 13:00,29,494.25,497.25,491,496.75,11804
20170901|2017-06-29 19:00,30,496,499,496,498.75,2795
20170901|2017-06-29 19:30,30,498.75,499,497.75,498.75,470
20170901|2017-06-29 20:00,30,499,499,497.5,497.5,431
20170901|2017-06-29 20:30,30,497.5,499,497.5,498.75,388
20170901|2017-06-29 21:00,30,499,504,498.75,502.5,3157
20170901|2017-06-29 21:30,30,502.5,504.5,502.25,504.5,662
20170901|2017-06-29 22:00,30,504.5,507.25,504.25,505,1274
20170901|2017-06-29 22:30,30,505,507.5,504.75,506.25,521
20170901|2017-06-29 23:00,30,506.5,507.25,505.25,507,342
20170901|2017-06-29 23:30,30,507,507,505.75,506.75,761
20170901|2017-06-30 00:00,30,506.5,507.25,506.25,506.75,369
20170901|2017-06-30 00:30,30,506.75,507.25,506.75,506.75,596
20170901|2017-06-30 01:00,30,506.75,507,505.75,506.5,835
20170901|2017-06-30 01:30,30,506.25,510.5,506.25,509.75,2106
20170901|2017-06-30 02:00,30,510,511.25,508.25,510.25,1849
20170901|2017-06-30 02:30,30,510,510.25,507,508.5,1366
20170901|2017-06-30 03:00,30,508.5,510.25,508.5,509.75,700
20170901|2017-06-30 03:30,30,510,510.25,508.5,509.25,1002
20170901|2017-06-30 04:00,30,509,510.25,508,509,797
20170901|2017-06-30 04:30,30,509,510.75,508.75,510.5,990
20170901|2017-06-30 05:00,30,510.75,511.75,509.5,509.5,932
20170901|2017-06-30 05:30,30,509.5,511,508.75,509.75,1418
20170901|2017-06-30 06:00,30,509.75,510.25,509,509.25,669
20170901|2017-06-30 06:30,30,509.5,509.5,507.75,508.5,2032
20170901|2017-06-30 07:00,30,508.5,508.75,507,507.25,1045
20170901|2017-06-30 07:30,30,507.25,509.5,507,508.75,1206
20170901|2017-06-30 08:30,30,509,511.5,508,511,14918
20170901|2017-06-30 09:00,30,511.25,514.75,511,513.25,13209
20170901|2017-06-30 09:30,30,513,514.25,511.5,512,8608
20170901|2017-06-30 10:00,30,512,516,511.75,515.75,8622
20170901|2017-06-30 10:30,30,515.75,517.5,514.75,516,10273
20170901|2017-06-30 11:00,30,516,526,510.25,517,34016
20170901|2017-06-30 11:30,30,517,524.25,517,523.5,12729
20170901|2017-06-30 12:00,30,523.5,524.5,520.75,523,7208
20170901|2017-06-30 12:30,30,523,525.75,522.5,524,8199
20170901|2017-06-30 13:00,30,523.75,526,523.25,525.75,11572
20170901|2017-07-02 19:00,3,538.25,545,533.5,542.5,9046
20170901|2017-07-02 19:30,3,542.25,547.25,540.25,543.25,4779
20170901|2017-07-02 20:00,3,543.25,544,541.75,542,1330
20170901|2017-07-02 20:30,3,541.75,543.5,541.75,543,1157
20170901|2017-07-02 21:00,3,543,543.5,542,542,363
20170901|2017-07-02 21:30,3,542,543.25,541.75,542,389
20170901|2017-07-02 22:00,3,542,542,540.25,541.5,879
20170901|2017-07-02 22:30,3,541.5,541.5,540.75,541,185
20170901|2017-07-02 23:00,3,541,541,540.25,540.25,131
20170901|2017-07-02 23:30,3,540.5,541,540,540.5,286
20170901|2017-07-03 00:00,3,540.5,542.75,540.5,542.25,475
20170901|2017-07-03 00:30,3,542,543,541.25,542.5,413
20170901|2017-07-03 01:00,3,542.5,542.5,540.5,541,663
20170901|2017-07-03 01:30,3,541.25,542.75,540.75,542.5,598
20170901|2017-07-03 02:00,3,542.5,542.5,541.75,542.5,512
20170901|2017-07-03 02:30,3,542.5,543.25,542.5,542.75,580
20170901|2017-07-03 03:00,3,543,543.5,541.75,541.75,956
20170901|2017-07-03 03:30,3,541.5,542.25,540.75,541.75,1320
20170901|2017-07-03 04:00,3,541.75,541.75,536.5,537.5,2988
20170901|2017-07-03 04:30,3,537.5,542,537.5,541.25,1847
20170901|2017-07-03 05:00,3,541.25,543.25,540.5,540.75,1090
20170901|2017-07-03 05:30,3,540.75,542.25,537.25,537.25,1114
20170901|2017-07-03 06:00,3,537.25,540,536.75,537.75,695
20170901|2017-07-03 06:30,3,537.5,539,536.25,538.25,639
20170901|2017-07-03 07:00,3,538.25,538.75,537,538,1192
20170901|2017-07-03 07:30,3,538.25,538.75,536.75,537.5,1211
20170901|2017-07-03 08:30,3,538.25,541.75,537.25,541.5,13567
20170901|2017-07-03 09:00,3,541.25,543.75,541,543.25,10068
20170901|2017-07-03 09:30,3,543,548.25,542,546.25,13172
20170901|2017-07-03 10:00,3,546.5,554.25,546,553.75,12072
20170901|2017-07-03 10:30,3,553.5,556,553.5,556,8041
20170901|2017-07-03 11:00,3,556,556,543.5,546.5,14585
20170901|2017-07-03 11:30,3,546.5,556,540,556,17762
20170901|2017-07-03 12:00,3,556,556,553.25,555,3548
20170901|2017-07-05 08:30,5,563.75,574.5,545.75,553.75,57434
20170901|2017-07-05 09:00,5,554,561.5,548.25,551.5,16243
20170901|2017-07-05 09:30,5,551.25,554.75,536.75,540.5,23898
20170901|2017-07-05 10:00,5,540.5,547,540.25,546.5,13724
20170901|2017-07-05 10:30,5,546.5,550.75,542.5,546.25,11929
20170901|2017-07-05 11:00,5,546,548.25,544,544.75,5256
20170901|2017-07-05 11:30,5,545,549.75,545,548.5,5531
20170901|2017-07-05 12:00,5,548.5,550,547.25,547.75,4852
20170901|2017-07-05 12:30,5,548,550,547.75,549,3928
20170901|2017-07-05 13:00,5,548.75,562.5,548.5,559.75,20222
20170901|2017-07-05 19:00,6,560,560,550.75,553.5,4053
20170901|2017-07-05 19:30,6,553.5,553.75,547,548,2315
20170901|2017-07-05 20:00,6,548,549.75,542.5,545,1589
20170901|2017-07-05 20:30,6,545.25,546.25,539,539.25,2230
20170901|2017-07-05 21:00,6,539.25,541.5,535,539,2331
20170901|2017-07-05 21:30,6,539,544,537.75,542.5,1806
20170901|2017-07-05 22:00,6,542.25,544.75,540.75,542.75,1171
20170901|2017-07-05 22:30,6,543,543.75,541.75,542.5,365
20170901|2017-07-05 23:00,6,542.25,543.25,541.25,543,289
20170901|2017-07-05 23:30,6,542.75,545.75,542.75,545.75,422
20170901|2017-07-06 00:00,6,546,546.25,544.25,546,294
20170901|2017-07-06 00:30,6,545.75,548.25,545.5,547.75,767
20170901|2017-07-06 01:00,6,547.75,549.5,547.5,548.25,370
20170901|2017-07-06 01:30,6,548.25,548.25,546.25,546.25,453
20170901|2017-07-06 02:00,6,546.25,546.5,543.75,545.75,759
20170901|2017-07-06 02:30,6,545.75,546,545.25,546,411
20170901|2017-07-06 03:00,6,546,546,543.75,543.75,673
20170901|2017-07-06 03:30,6,543.75,544,539,542.5,1728
20170901|2017-07-06 04:00,6,542.25,544.5,540.75,542,909
20170901|2017-07-06 04:30,6,542,543,541.25,542.25,338
20170901|2017-07-06 05:00,6,542.25,544.75,542.25,544.5,323
20170901|2017-07-06 05:30,6,544.5,544.5,542.25,543.5,532
20170901|2017-07-06 06:00,6,543.75,544.25,541,542.25,1020
20170901|2017-07-06 06:30,6,542,544,541.25,542,678
20170901|2017-07-06 07:00,6,542.25,542.5,539.5,539.75,1680
20170901|2017-07-06 07:30,6,539.75,540,536.5,537,2373
20170901|2017-07-06 08:30,6,539.25,547.75,538.5,543.25,23972
20170901|2017-07-06 09:00,6,543.5,550.5,543.25,550.25,11568
20170901|2017-07-06 09:30,6,550,550.5,544.25,545,8716
20170901|2017-07-06 10:00,6,545.25,547,542.5,544.5,7147
20170901|2017-07-06 10:30,6,544.75,547.5,540.25,540.75,6672
20170901|2017-07-06 11:00,6,540.5,541,535.25,537.25,11444
20170901|2017-07-06 11:30,6,537.25,540.75,537,537,8286
20170901|2017-07-06 12:00,6,537.25,541.75,537,539.75,5000
20170901|2017-07-06 12:30,6,540,543.75,539,539.25,5389
20170901|2017-07-06 13:00,6,539.25,542.5,537.75,539,9413
20170901|2017-07-06 19:00,7,538,538.5,532.5,533.5,2080
20170901|2017-07-06 19:30,7,533.75,536.5,533.75,536,766
20170901|2017-07-06 20:00,7,536,536.5,534.5,535.25,481
20170901|2017-07-06 20:30,7,535,535,533.5,533.75,355
20170901|2017-07-06 21:00,7,533.5,534.25,533.25,533.75,302
20170901|2017-07-06 21:30,7,534,534,533.75,533.75,98
20170901|2017-07-06 22:00,7,533.75,534.25,533.5,533.75,281
20170901|2017-07-06 22:30,7,534,534.25,533.5,533.5,105
20170901|2017-07-06 23:00,7,533.5,534,533.5,533.75,92
20170901|2017-07-06 23:30,7,533.75,533.75,533.25,533.75,226
20170901|2017-07-07 00:00,7,534,534.5,533.75,534.5,110
20170901|2017-07-07 00:30,7,534.25,535.25,534,535,279
20170901|2017-07-07 01:00,7,535.25,535.5,534.5,535.25,336
20170901|2017-07-07 01:30,7,535.25,535.5,534.75,535.25,327
20170901|2017-07-07 02:00,7,535.25,535.75,534.5,535,422
20170901|2017-07-07 02:30,7,535,535.5,532.75,533,932
20170901|2017-07-07 03:00,7,532.75,533.25,532,533,976
20170901|2017-07-07 03:30,7,533,533,530,530.5,2006
20170901|2017-07-07 04:00,7,530.5,531.75,530.25,531.5,406
20170901|2017-07-07 04:30,7,531.5,532,531,531.5,236
20170901|2017-07-07 05:00,7,531.5,531.5,530.25,531,248
20170901|2017-07-07 05:30,7,531,534,531,533.25,827
20170901|2017-07-07 06:00,7,533.25,533.75,532,533,471
20170901|2017-07-07 06:30,7,532.75,535.75,532.5,535.25,1211
20170901|2017-07-07 07:00,7,535.5,540,535.5,537,2328
20170901|2017-07-07 07:30,7,536.75,539.25,536.75,537.25,830
20170901|2017-07-07 08:30,7,539,544.5,539,542.75,13800
20170901|2017-07-07 09:00,7,543,545.75,537.5,539,9845
20170901|2017-07-07 09:30,7,539,540.25,536,540,6862
20170901|2017-07-07 10:00,7,540,544,539.5,541.5,5200
20170901|2017-07-07 10:30,7,541.5,542.75,539.5,542.25,5311
20170901|2017-07-07 11:00,7,542.25,545,540.5,540.5,6513
20170901|2017-07-07 11:30,7,540.75,543,538.75,540.5,5022
20170901|2017-07-07 12:00,7,540.5,541,535.25,535.75,4775
20170901|2017-07-07 12:30,7,535.75,537.75,534.75,536.25,3443
20170901|2017-07-07 13:00,7,536.25,537.75,532.25,532.25,7356
20170901|2017-07-09 19:00,10,540.5,548,540.25,543.5,4874
20170901|2017-07-09 19:30,10,543.25,546.25,543,545.5,755
20170901|2017-07-09 20:00,10,545.5,546.75,545,545.75,619
20170901|2017-07-09 20:30,10,546,548.25,544.75,547,2301
20170901|2017-07-09 21:00,10,547,548.75,546.5,547,1750
20170901|2017-07-09 21:30,10,546.75,547.5,546.25,547,578
20170901|2017-07-09 22:00,10,547.25,548,547.25,547.5,159
20170901|2017-07-09 22:30,10,547.5,548,547.5,547.75,77
20170901|2017-07-09 23:00,10,547.5,547.75,547.25,547.5,53
20170901|2017-07-09 23:30,10,547.5,547.75,547.25,547.25,140
20170901|2017-07-10 00:00,10,547.25,547.75,547.25,547.5,111
20170901|2017-07-10 00:30,10,547.5,548.25,546.75,548,288
20170901|2017-07-10 01:00,10,548,548,545,545.5,641
20170901|2017-07-10 01:30,10,545.75,546,544.75,546,411
20170901|2017-07-10 02:00,10,546,547,546,546.5,477
20170901|2017-07-10 02:30,10,546.75,550.25,546.5,549.25,1411
20170901|2017-07-10 03:00,10,549.5,549.75,548.75,549.75,417
20170901|2017-07-10 03:30,10,549.5,553,549.5,552,1043
20170901|2017-07-10 04:00,10,551.75,553.25,551,551,919
20170901|2017-07-10 04:30,10,551,551.5,547.5,548.75,1324
20170901|2017-07-10 05:00,10,548.5,551.75,547.25,549.5,688
20170901|2017-07-10 05:30,10,549.75,551.5,549.75,551.25,474
20170901|2017-07-10 06:00,10,551,551.5,548.25,548.5,463
20170901|2017-07-10 06:30,10,548.5,549.25,544.25,546,1045
20170901|2017-07-10 07:00,10,545.75,547.25,544.25,546.5,859
20170901|2017-07-10 07:30,10,546.75,550,546.25,549,916
20170901|2017-07-10 08:30,10,550.25,551.75,548,549,10419
20170901|2017-07-10 09:00,10,549,553.5,548.25,551.5,7010
20170901|2017-07-10 09:30,10,551.75,553.5,550.25,551.25,4277
20170901|2017-07-10 10:00,10,551.25,552,547,549,5161
20170901|2017-07-10 10:30,10,549.25,551.75,549.25,550.75,2627
20170901|2017-07-10 11:00,10,551,551.5,548.5,550.25,2962
20170901|2017-07-10 11:30,10,550,551.5,549.5,550.5,2949
20170901|2017-07-10 12:00,10,550.75,551,549.25,550.75,1970
20170901|2017-07-10 12:30,10,550.75,551.25,549.75,551.25,3017
20170901|2017-07-10 13:00,10,551,551.5,549,550.5,6692
20170901|2017-07-10 19:00,11,552.5,559,552.5,557.75,3515
20170901|2017-07-10 19:30,11,557.5,559.25,557.25,558.5,1134
20170901|2017-07-10 20:00,11,558.5,559.25,558,559.25,561
20170901|2017-07-10 20:30,11,559.25,559.25,557.25,557.25,463
20170901|2017-07-10 21:00,11,557.25,558.25,557,557,563
20170901|2017-07-10 21:30,11,557,558,557,557.75,284
20170901|2017-07-10 22:00,11,557.75,557.75,556.5,556.5,488
20170901|2017-07-10 22:30,11,556.5,556.75,555,555.25,328
20170901|2017-07-10 23:00,11,555.25,555.25,552.75,555.25,661
20170901|2017-07-10 23:30,11,555,555,552.5,553,279
20170901|2017-07-11 00:00,11,553.25,554,552.5,553.25,429
20170901|2017-07-11 00:30,11,553.25,553.25,548.75,550,1362
20170901|2017-07-11 01:00,11,550,553.75,549.5,552.25,892
20170901|2017-07-11 01:30,11,552,553,551,552.25,561
20170901|2017-07-11 02:00,11,552.25,552.75,551.75,552.5,183
20170901|2017-07-11 02:30,11,552.75,556.25,552.75,554.25,1059
20170901|2017-07-11 03:00,11,554,554,548.75,549.25,731
20170901|2017-07-11 03:30,11,549.25,550.25,548,550,791
20170901|2017-07-11 04:00,11,550,551,549.75,550.75,351
20170901|2017-07-11 04:30,11,550.75,551,549.25,549.5,515
20170901|2017-07-11 05:00,11,549.5,549.5,546.25,548.5,1793
20170901|2017-07-11 05:30,11,548.5,549.5,544.5,546.25,1538
20170901|2017-07-11 06:00,11,546,546.25,540.75,543.25,1695
20170901|2017-07-11 06:30,11,543.25,546.25,542.75,544,992
20170901|2017-07-11 07:00,11,544,546.5,543.25,544.75,1207
20170901|2017-07-11 07:30,11,544.5,546.25,544.5,546.25,287
20170901|2017-07-11 08:30,11,546,549.75,543,547,10600
20170901|2017-07-11 09:00,11,547,547.75,544.25,546,3349
20170901|2017-07-11 09:30,11,546,548.25,543.25,546,5613
20170901|2017-07-11 10:00,11,545.75,547.75,545.5,547.5,4028
20170901|2017-07-11 10:30,11,547.25,548.5,544,545.75,4823
20170901|2017-07-11 11:00,11,545.75,547.5,544.75,546.75,4293
20170901|2017-07-11 11:30,11,546.75,551,546.25,550.5,3503
20170901|2017-07-11 12:00,11,550.5,553.25,549.25,552,4167
20170901|2017-07-11 12:30,11,552.25,557.5,551.25,555.25,7660
20170901|2017-07-11 13:00,11,555.25,557.25,550.5,551.25,8751
20170901|2017-07-11 19:00,12,548.75,552.25,548,552,1516
20170901|2017-07-11 19:30,12,552,552.25,550.25,551,302
20170901|2017-07-11 20:00,12,551.25,551.25,548.5,550,421
20170901|2017-07-11 20:30,12,549.75,551.5,549.75,551.5,250
20170901|2017-07-11 21:00,12,551.5,552,550,550.75,266
20170901|2017-07-11 21:30,12,550.75,551.75,549.75,551.5,237
20170901|2017-07-11 22:00,12,551.5,552,550.75,551.25,166
20170901|2017-07-11 22:30,12,551,552,551,551.5,136
20170901|2017-07-11 23:00,12,551.5,551.75,550.5,551,90
20170901|2017-07-11 23:30,12,550.75,551,550.5,550.75,34
20170901|2017-07-12 00:00,12,550.75,551.5,550.5,551.5,86
20170901|2017-07-12 00:30,12,551.25,551.75,550.75,550.75,192
20170901|2017-07-12 01:00,12,550.5,551.25,550,551,134
20170901|2017-07-12 01:30,12,551,551,550.25,550.25,171
20170901|2017-07-12 02:00,12,550.5,551,550,550,124
20170901|2017-07-12 02:30,12,550.25,550.75,549,549.25,215
20170901|2017-07-12 03:00,12,549.5,550,548,549.25,448
20170901|2017-07-12 03:30,12,549.25,550,548.25,548.5,366
20170901|2017-07-12 04:00,12,548.25,548.5,546.75,547.75,663
20170901|2017-07-12 04:30,12,548,548.5,545.5,546.25,1274
20170901|2017-07-12 05:00,12,546.5,548.5,546.5,547.25,367
20170901|2017-07-12 05:30,12,547.25,547.75,546.5,547.25,187
20170901|2017-07-12 06:00,12,547.25,548.25,547,548,157
20170901|2017-07-12 06:30,12,548,548.25,546.75,547.25,357
20170901|2017-07-12 07:00,12,547.25,548.25,546.25,547.5,769
20170901|2017-07-12 07:30,12,547.5,548,546.75,547.5,443
20170901|2017-07-12 08:30,12,548.5,550,544.5,547,7921
20170901|2017-07-12 09:00,12,547.25,548,544.25,546.5,3615
20170901|2017-07-12 09:30,12,546.5,547,544.75,545,3267
20170901|2017-07-12 10:00,12,545,547.25,544.75,545.25,2810
20170901|2017-07-12 10:30,12,545.25,546,544.5,544.5,3408
20170901|2017-07-12 11:00,12,544.75,545.25,535.5,541.75,18727
20170901|2017-07-12 11:30,12,541.75,543.25,536.25,539.5,11507
20170901|2017-07-12 12:00,12,539.75,541.5,534.75,536.5,5831
20170901|2017-07-12 12:30,12,536.25,538.75,535.5,537,3759
20170901|2017-07-12 13:00,12,537.5,540,536,536.75,7354
20170901|2017-07-12 19:00,13,534.25,535,527.25,528,4288
20170901|2017-07-12 19:30,13,528,528.25,526.5,527,1788
20170901|2017-07-12 20:00,13,526.75,527.25,522.75,525,3427
20170901|2017-07-12 20:30,13,524.75,526.75,523.75,526.75,732
20170901|2017-07-12 21:00,13,526.5,526.5,525.25,525.5,341
20170901|2017-07-12 21:30,13,525.75,525.75,524.25,525,342
20170901|2017-07-12 22:00,13,524.75,527.5,524.75,527,999
20170901|2017-07-12 22:30,13,527,527.5,526.25,526.75,249
20170901|2017-07-12 23:00,13,527,529.5,526.75,529.25,744
20170901|2017-07-12 23:30,13,529,529.5,528.75,529.25,187
20170901|2017-07-13 00:00,13,529,529.5,528.75,529.5,108
20170901|2017-07-13 00:30,13,529.5,529.5,526.75,527.5,267
20170901|2017-07-13 01:00,13,527.5,528.25,526.75,526.75,299
20170901|2017-07-13 01:30,13,527,528,526.75,527.5,287
20170901|2017-07-13 02:00,13,527.5,529.5,527.5,528,929
20170901|2017-07-13 02:30,13,527.75,528,527,527.5,320
20170901|2017-07-13 03:00,13,527.5,528,527,527.25,171
20170901|2017-07-13 03:30,13,527.25,527.75,527.25,527.5,220
20170901|2017-07-13 04:00,13,527.5,528.75,527,528.25,515
20170901|2017-07-13 04:30,13,528.5,529,526.75,527.25,739
20170901|2017-07-13 05:00,13,527.25,527.25,524.5,524.75,661
20170901|2017-07-13 05:30,13,524.75,526,523.75,525.5,399
20170901|2017-07-13 06:00,13,525.5,525.75,524.25,524.25,505
20170901|2017-07-13 06:30,13,524.25,525.75,524,525.25,448
20170901|2017-07-13 07:00,13,525.25,526,523.5,523.75,793
20170901|2017-07-13 07:30,13,523.75,525.25,523.25,524.25,847
20170901|2017-07-13 08:30,13,524,527,521.25,526,16783
20170901|2017-07-13 09:00,13,526.25,527,518.5,519.5,8342
20170901|2017-07-13 09:30,13,519.5,520.75,516.5,517.25,6691
20170901|2017-07-13 10:00,13,517.25,517.75,511.5,513.25,7788
20170901|2017-07-13 10:30,13,513.25,516.75,512,515.25,6608
20170901|2017-07-13 11:00,13,515.5,515.75,511,512,4777
20170901|2017-07-13 11:30,13,512.25,513.75,511,513.25,3131
20170901|2017-07-13 12:00,13,513.5,513.5,511.25,511.75,2899
20170901|2017-07-13 12:30,13,511.75,512.75,510.25,512.5,3911
20170901|2017-07-13 13:00,13,512.75,514.75,509.25,514.25,10003
20170901|2017-07-13 19:00,14,512.5,517.25,511.5,517.25,2430
20170901|2017-07-13 19:30,14,517.25,517.25,516.25,516.5,395
20170901|2017-07-13 20:00,14,516.75,517.5,516,516.75,366
20170901|2017-07-13 20:30,14,516.5,516.75,515.75,516.5,317
20170901|2017-07-13 21:00,14,516.25,517,515.75,516.25,491
20170901|2017-07-13 21:30,14,516.25,517.25,515.75,516.25,411
20170901|2017-07-13 22:00,14,516.25,517.75,516.25,517.5,215
20170901|2017-07-13 22:30,14,517.5,518,517,517.5,125
20170901|2017-07-13 23:00,14,517.75,518,517.25,518,230
20170901|2017-07-13 23:30,14,518,518,516,516.5,356
20170901|2017-07-14 00:00,14,516.5,517,516.25,517,93
20170901|2017-07-14 00:30,14,517.25,518,517,517.75,305
20170901|2017-07-14 01:00,14,517.75,518,517.25,517.25,222
20170901|2017-07-14 01:30,14,517.25,517.75,516.75,517.25,272
20170901|2017-07-14 02:00,14,517.5,517.75,517.25,517.5,511
20170901|2017-07-14 02:30,14,517.75,517.75,516.5,516.75,503
20170901|2017-07-14 03:00,14,516.75,517,516,516,268
20170901|2017-07-14 03:30,14,516.25,516.75,515.5,516.5,337
20170901|2017-07-14 04:00,14,516.25,517,516.25,516.75,209
20170901|2017-07-14 04:30,14,516.75,517,515.5,515.75,498
20170901|2017-07-14 05:00,14,515.75,516.25,515.5,516.25,389
20170901|2017-07-14 05:30,14,516.25,517,516.25,516.5,668
20170901|2017-07-14 06:00,14,516.5,517.25,516.25,517.25,409
20170901|2017-07-14 06:30,14,517.25,517.75,516.75,517.5,418
20170901|2017-07-14 07:00,14,517.5,517.75,516.75,517.75,536
20170901|2017-07-14 07:30,14,517.75,517.75,516.5,516.5,556
20170901|2017-07-14 08:30,14,517.75,520.5,516.5,519.25,9351
20170901|2017-07-14 09:00,14,519.25,520,517,519.5,3626
20170901|2017-07-14 09:30,14,519.75,519.75,515,516.75,4403
20170901|2017-07-14 10:00,14,516.75,517.75,515.75,516.75,2543
20170901|2017-07-14 10:30,14,517,517,515.5,515.75,1742
20170901|2017-07-14 11:00,14,516,516.25,511.75,512,5800
20170901|2017-07-14 11:30,14,512,513.5,511.25,512,4344
20170901|2017-07-14 12:00,14,512.25,512.5,507,509.75,6422
20170901|2017-07-14 12:30,14,510,512,509.5,511.5,1935
20170901|2017-07-14 13:00,14,511.25,514,509.5,512.75,5186
20170901|2017-07-16 19:00,17,509.5,509.75,504.5,504.5,6123
20170901|2017-07-16 19:30,17,504.5,505.5,502.75,504.25,1890
20170901|2017-07-16 20:00,17,504.5,505.25,503.75,503.75,623
20170901|2017-07-16 20:30,17,503.75,504.5,503.5,504.25,148
20170901|2017-07-16 21:00,17,504.25,504.75,504,504.25,147
20170901|2017-07-16 21:30,17,504.5,505.25,504.5,505,252
20170901|2017-07-16 22:00,17,505,505.5,504.75,505.5,125
20170901|2017-07-16 22:30,17,505.5,505.75,505,505.25,125
20170901|2017-07-16 23:00,17,505.25,505.5,505,505.5,222
20170901|2017-07-16 23:30,17,505.5,505.75,505.5,505.75,106
20170901|2017-07-17 00:00,17,505.5,505.5,504.25,504.75,337
20170901|2017-07-17 00:30,17,504.75,505.25,504.5,504.5,255
20170901|2017-07-17 01:00,17,504.75,504.75,504.5,504.5,220
20170901|2017-07-17 01:30,17,504.5,505,504.25,504.75,265
20170901|2017-07-17 02:00,17,504.75,505,504.5,504.5,175
20170901|2017-07-17 02:30,17,504.5,504.75,504,504,276
20170901|2017-07-17 03:00,17,504,505.5,504,504.75,490
20170901|2017-07-17 03:30,17,505,505.5,504.5,505,404
20170901|2017-07-17 04:00,17,505,506.5,505,506,306
20170901|2017-07-17 04:30,17,506,507.5,505.5,507.25,413
20170901|2017-07-17 05:00,17,507.25,509,507.25,509,901
20170901|2017-07-17 05:30,17,509,509,507.75,507.75,422
20170901|2017-07-17 06:00,17,508,510.5,507.75,509.75,994
20170901|2017-07-17 06:30,17,509.75,512,508.75,510.75,1135
20170901|2017-07-17 07:00,17,510.75,511.25,509.5,510,662
20170901|2017-07-17 07:30,17,510,510.25,509.25,509.5,326
20170901|2017-07-17 08:30,17,509.25,510.25,505.25,507.75,8298
20170901|2017-07-17 09:00,17,507.5,507.75,505.5,506.75,2851
20170901|2017-07-17 09:30,17,506.5,506.5,505.25,505.75,2347
20170901|2017-07-17 10:00,17,506,509.25,505.5,508.75,2845
20170901|2017-07-17 10:30,17,508.5,510.75,506.75,507.5,3223
20170901|2017-07-17 11:00,17,507.75,509.75,506.75,508,3605
20170901|2017-07-17 11:30,17,508.25,508.5,506.75,507.25,1963
20170901|2017-07-17 12:00,17,507.25,507.25,505.25,506,2331
20170901|2017-07-17 12:30,17,506,507.5,505.25,506,1926
20170901|2017-07-17 13:00,17,506,507,505.5,506,3905
20170901|2017-07-17 19:00,18,509,510.75,507.5,510.75,1939
20170901|2017-07-17 19:30,18,510.75,514,510,511.5,1410
20170901|2017-07-17 20:00,18,511.5,512.5,510,511.5,471
20170901|2017-07-17 20:30,18,511.5,513,511.25,512.75,174
20170901|2017-07-17 21:00,18,513,513.25,512,512.25,239
20170901|2017-07-17 21:30,18,512.25,515.75,512.25,514.75,1132
20170901|2017-07-17 22:00,18,515,515,513.5,514,192
20170901|2017-07-17 22:30,18,514,515.5,513.75,515.5,419
20170901|2017-07-17 23:00,18,515.5,516.75,515.5,515.75,324
20170901|2017-07-17 23:30,18,516,516,513.75,514,214
20170901|2017-07-18 00:00,18,514,514,513,513.5,125
20170901|2017-07-18 00:30,18,513.75,514.5,512.25,512.25,304
20170901|2017-07-18 01:00,18,512.5,513.75,512.5,513.5,236
20170901|2017-07-18 01:30,18,513.5,514.75,512.75,513.25,518
20170901|2017-07-18 02:00,18,513.5,513.5,511.5,513,252
20170901|2017-07-18 02:30,18,513,513.25,512,512.75,263
20170901|2017-07-18 03:00,18,512.75,514.75,512.25,514.5,331
20170901|2017-07-18 03:30,18,514.75,514.75,513,513.25,552
20170901|2017-07-18 04:00,18,513.25,514.25,513,513.75,345
20170901|2017-07-18 04:30,18,513.5,513.75,512.5,513.75,388
20170901|2017-07-18 05:00,18,514,516.75,513.5,516.5,714
20170901|2017-07-18 05:30,18,516.25,516.25,514.5,515.25,309
20170901|2017-07-18 06:00,18,515.5,516.75,514.75,515,432
20170901|2017-07-18 06:30,18,515,516.5,514.25,514.25,752
20170901|2017-07-18 07:00,18,514.25,517.75,514,515.25,1328
20170901|2017-07-18 07:30,18,515,515.75,514.25,515.5,508
20170901|2017-07-18 08:30,18,515.25,516.5,510.25,510.5,9790
20170901|2017-07-18 09:00,18,510.75,513.25,510.5,512.25,4559
20170901|2017-07-18 09:30,18,512.25,513.25,510.5,511.75,3686
20170901|2017-07-18 10:00,18,511.75,511.75,508.25,511.25,4568
20170901|2017-07-18 10:30,18,511.25,511.5,508.25,508.25,2712
20170901|2017-07-18 11:00,18,508.25,509.5,506.5,506.75,4215
20170901|2017-07-18 11:30,18,507,508.75,505.25,508.75,3829
20170901|2017-07-18 12:00,18,508.75,510.75,507,507.25,3014
20170901|2017-07-18 12:30,18,507.5,507.75,504.75,505.5,4270
20170901|2017-07-18 13:00,18,505.5,506.5,503,504.25,5980
20170901|2017-07-18 19:00,19,504,504.75,500.5,504,3059
20170901|2017-07-18 19:30,19,504,504.5,502.75,503,255
20170901|2017-07-18 20:00,19,503,505.5,502.5,503.25,556
20170901|2017-07-18 20:30,19,503,503.75,501.75,501.75,295
20170901|2017-07-18 21:00,19,501.75,502.25,500.5,500.75,451
20170901|2017-07-18 21:30,19,501,501.5,500.25,501,452
20170901|2017-07-18 22:00,19,500.75,501.5,500.5,501.25,146
20170901|2017-07-18 22:30,19,501.25,501.75,501,501.5,87
20170901|2017-07-18 23:00,19,501.75,502,501.25,501.75,135
20170901|2017-07-18 23:30,19,501.5,502,501.5,502,49
20170901|2017-07-19 00:00,19,502,502.5,502,502.5,124
20170901|2017-07-19 00:30,19,502.25,502.75,502.25,502.5,108
20170901|2017-07-19 01:00,19,502.75,503.5,502.5,502.75,305
20170901|2017-07-19 01:30,19,502.75,503.5,502,502.75,382
20170901|2017-07-19 02:00,19,502.5,507,502.5,505.25,911
20170901|2017-07-19 02:30,19,505.25,507,505.25,506.75,442
20170901|2017-07-19 03:00,19,506.75,507.25,506,506.5,246
20170901|2017-07-19 03:30,19,506.5,507,505.75,505.75,370
20170901|2017-07-19 04:00,19,505.75,506.25,505.5,505.75,237
20170901|2017-07-19 04:30,19,505.75,506,505.25,505.5,474
20170901|2017-07-19 05:00,19,505.25,505.75,505.25,505.75,83
20170901|2017-07-19 05:30,19,505.5,506,505.25,505.75,172
20170901|2017-07-19 06:00,19,505.5,505.75,504.5,504.5,349
20170901|2017-07-19 06:30,19,504.5,504.75,504.25,504.5,297
20170901|2017-07-19 07:00,19,504.25,504.75,502.25,502.75,884
20170901|2017-07-19 07:30,19,502.75,503,502,502.25,436
20170901|2017-07-19 08:30,19,502.75,509,502.75,506.5,10270
20170901|2017-07-19 09:00,19,506.5,507.75,506,506.75,3607
20170901|2017-07-19 09:30,19,507,508,503.5,504.5,6945
20170901|2017-07-19 10:00,19,504.5,505.75,503,504.25,4548
20170901|2017-07-19 10:30,19,504.25,505,501.75,503,5422
20170901|2017-07-19 11:00,19,503.25,503.5,501.25,502.25,2858
20170901|2017-07-19 11:30,19,502.25,503,501,501.25,3287
20170901|2017-07-19 12:00,19,501.5,502,501,501.25,1645
20170901|2017-07-19 12:30,19,501.25,503.25,500,502,4781
20170901|2017-07-19 13:00,19,501.75,505.25,501.25,504.25,4493
20170901|2017-07-19 19:00,20,504.5,506,501.25,502.75,1747
20170901|2017-07-19 19:30,20,503,504,501.25,502.5,566
20170901|2017-07-19 20:00,20,502.25,502.5,500.25,501.5,279
20170901|2017-07-19 20:30,20,501.5,501.75,495,497.75,2697
20170901|2017-07-19 21:00,20,497.75,499,496.5,497.5,436
20170901|2017-07-19 21:30,20,497.25,498.25,496.75,497.25,186
20170901|2017-07-19 22:00,20,497.25,497.5,496.5,497.25,184
20170901|2017-07-19 22:30,20,497,497,496.75,497,96
20170901|2017-07-19 23:00,20,497,498.75,497,497.25,390
20170901|2017-07-19 23:30,20,497.5,498,497.25,497.75,86
20170901|2017-07-20 00:00,20,497.75,498.5,497.75,498,61
20170901|2017-07-20 00:30,20,498.25,498.25,497.25,497.75,122
20170901|2017-07-20 01:00,20,497.5,498.25,497.5,498,133
20170901|2017-07-20 01:30,20,497.75,499,497.5,498,285
20170901|2017-07-20 02:00,20,498,500.25,497.75,498.75,476
20170901|2017-07-20 02:30,20,498.75,500.25,498.75,499.75,317
20170901|2017-07-20 03:00,20,499.5,500.5,499.5,500,326
20170901|2017-07-20 03:30,20,500,500.25,498.25,498.25,384
20170901|2017-07-20 04:00,20,498.25,499.5,497.5,499.5,514
20170901|2017-07-20 04:30,20,499.5,500,498.25,499.75,284
20170901|2017-07-20 05:00,20,499.5,500.5,499.25,500.25,399
20170901|2017-07-20 05:30,20,500.25,500.5,498.5,499.5,415
20170901|2017-07-20 06:00,20,499.25,502.5,498.75,502,1165
20170901|2017-07-20 06:30,20,501.75,502.25,500.25,500.25,571
20170901|2017-07-20 07:00,20,500.25,500.75,498.75,500,824
20170901|2017-07-20 07:30,20,499.75,501.5,499.75,501.25,644
20170901|2017-07-20 08:30,20,501,503.25,497.5,501,8314
20170901|2017-07-20 09:00,20,501.25,507.75,500.5,506,7490
20170901|2017-07-20 09:30,20,506,506,503,503.5,3790
20170901|2017-07-20 10:00,20,503.5,504.75,502,503.5,2759
20170901|2017-07-20 10:30,20,503.25,505,502,503.25,1930
20170901|2017-07-20 11:00,20,503.25,508.25,503.25,505.5,4820
20170901|2017-07-20 11:30,20,505.5,506,503.25,503.5,4199
20170901|2017-07-20 12:00,20,503.5,504,502.25,503,1567
20170901|2017-07-20 12:30,20,503,504.5,502.5,503.75,1552
20170901|2017-07-20 13:00,20,503.75,507,501.75,507,5722
20170901|2017-07-20 19:00,21,506.5,508.5,506.5,507.75,1427
20170901|2017-07-20 19:30,21,507.5,507.75,505.75,507,285
20170901|2017-07-20 20:00,21,507,507,504.5,504.75,445
20170901|2017-07-20 20:30,21,504.75,506,504.5,505.75,124
20170901|2017-07-20 21:00,21,505.5,506.5,505.25,506.25,131
20170901|2017-07-20 21:30,21,506,507.25,505,505.25,303
20170901|2017-07-20 22:00,21,505.25,507.25,505.25,506,292
20170901|2017-07-20 22:30,21,506,506,505.5,505.75,62
20170901|2017-07-20 23:00,21,506,506.25,505.75,505.75,59
20170901|2017-07-20 23:30,21,506,507.25,506,507,145
20170901|2017-07-21 00:00,21,507,507,505.25,505.5,282
20170901|2017-07-21 00:30,21,505.25,506.25,505.25,506.25,178
20170901|2017-07-21 01:00,21,506.25,507.5,506,507,198
20170901|2017-07-21 01:30,21,507,510.25,507,509.25,574
20170901|2017-07-21 02:00,21,509.25,509.75,508,508.5,410
20170901|2017-07-21 02:30,21,508.5,508.75,506.5,506.75,387
20170901|2017-07-21 03:00,21,507,507,506.25,506.5,124
20170901|2017-07-21 03:30,21,506.25,507.5,506,507.25,163
20170901|2017-07-21 04:00,21,507.25,507.5,507,507.5,86
20170901|2017-07-21 04:30,21,507.5,507.5,504.75,505.5,434
20170901|2017-07-21 05:00,21,505.5,507,505.5,507,271
20170901|2017-07-21 05:30,21,507.25,507.5,506.25,506.5,178
20170901|2017-07-21 06:00,21,506.5,506.5,505.75,506,220
20170901|2017-07-21 06:30,21,506,506.25,505.5,505.5,360
20170901|2017-07-21 07:00,21,505.5,506.5,504.75,506.25,656
20170901|2017-07-21 07:30,21,506.25,506.25,504.75,505,361
20170901|2017-07-21 08:30,21,504.5,508.5,504.25,507.75,7922
20170901|2017-07-21 09:00,21,507.75,509,506,507.25,3658
20170901|2017-07-21 09:30,21,507.25,510,507.25,508.75,3505
20170901|2017-07-21 10:00,21,508.75,509,507,507,1769
20170901|2017-07-21 10:30,21,507,507.75,505.5,506.25,2593
20170901|2017-07-21 11:00,21,506.25,506.75,503,503.25,4318
20170901|2017-07-21 11:30,21,503,506.25,503,505,3986
20170901|2017-07-21 12:00,21,504.75,504.75,501.5,503.25,2727
20170901|2017-07-21 12:30,21,503,503.5,501.25,501.5,2167
20170901|2017-07-21 13:00,21,501.5,501.75,497.5,501.25,9817
20170901|2017-07-23 19:00,24,496.25,496.5,491.75,492.5,5689
20170901|2017-07-23 19:30,24,492.5,493.25,491.75,492.25,577
20170901|2017-07-23 20:00,24,492.25,492.25,491,491.25,800
20170901|2017-07-23 20:30,24,491.5,492,491.25,491.25,275
20170901|2017-07-23 21:00,24,491.25,491.75,491,491.5,196
20170901|2017-07-23 21:30,24,491.5,492,491.25,491.75,85
20170901|2017-07-23 22:00,24,492,492.5,491.75,492.5,108
20170901|2017-07-23 22:30,24,492.25,493.25,492,492.75,328
20170901|2017-07-23 23:00,24,492.75,493,492.75,492.75,185
20170901|2017-07-23 23:30,24,492.75,493.25,492.75,493,111
20170901|2017-07-24 00:00,24,493.25,493.25,492.75,492.75,103
20170901|2017-07-24 00:30,24,492.75,493.25,492.5,492.75,118
20170901|2017-07-24 01:00,24,492.75,493,492,492,265
20170901|2017-07-24 01:30,24,492.25,492.5,491.5,491.75,338
20170901|2017-07-24 02:00,24,492,492.5,491.75,492.25,482
20170901|2017-07-24 02:30,24,492.25,492.25,491.25,491.5,269
20170901|2017-07-24 03:00,24,491.25,492,491,491.75,195
20170901|2017-07-24 03:30,24,491.75,494,491.75,494,703
20170901|2017-07-24 04:00,24,494,494.25,492.75,493.25,393
20170901|2017-07-24 04:30,24,493,493.25,492.5,492.75,214
20170901|2017-07-24 05:00,24,492.5,492.75,492.25,492.5,210
20170901|2017-07-24 05:30,24,492.5,492.75,492.25,492.75,107
20170901|2017-07-24 06:00,24,492.5,493.5,492.25,493.25,203
20170901|2017-07-24 06:30,24,493.25,493.5,492.5,492.5,231
20170901|2017-07-24 07:00,24,492.75,492.75,491.5,492,1035
20170901|2017-07-24 07:30,24,492,492,491,491.25,425
20170901|2017-07-24 08:30,24,492,492.75,489.5,492,8738
20170901|2017-07-24 09:00,24,492.25,492.25,483,485,11998
20170901|2017-07-24 09:30,24,485,487.5,484.75,486.75,7257
20170901|2017-07-24 10:00,24,486.5,487.25,485.5,486.75,3580
20170901|2017-07-24 10:30,24,486.75,487.25,485.25,486.25,3559
20170901|2017-07-24 11:00,24,486.5,488.75,486.25,487,4015
20170901|2017-07-24 11:30,24,486.75,489,486.75,487.75,3602
20170901|2017-07-24 12:00,24,487.75,488.25,486.5,488,1627
20170901|2017-07-24 12:30,24,488,489.25,487.25,488.75,2771
20170901|2017-07-24 13:00,24,488.5,490,487.75,488.75,4590
20170901|2017-07-24 19:00,25,494.75,495.25,489.75,490.25,3356
20170901|2017-07-24 19:30,25,490.25,490.5,489,489.75,284
20170901|2017-07-24 20:00,25,489.75,490.25,489.25,489.25,231
20170901|2017-07-24 20:30,25,489.5,490,489.25,490,149
20170901|2017-07-24 21:00,25,490,491.5,490,491.5,107
20170901|2017-07-24 21:30,25,491.5,492.5,491.5,491.75,254
20170901|2017-07-24 22:00,25,491.75,492,491.5,492,55
20170901|2017-07-24 22:30,25,492,492.25,491.5,491.5,122
20170901|2017-07-24 23:00,25,491.5,492,491.25,492,125
20170901|2017-07-24 23:30,25,492.25,492.25,492,492.25,55
20170901|2017-07-25 00:00,25,492.25,492.5,492,492.25,64
20170901|2017-07-25 00:30,25,492,492.25,491.75,492,118
20170901|2017-07-25 01:00,25,492.25,492.25,489.75,490,241
20170901|2017-07-25 01:30,25,490.25,490.5,489.5,489.5,351
20170901|2017-07-25 02:00,25,489.5,489.75,486.25,487,933
20170901|2017-07-25 02:30,25,487,489.5,487,487.25,422
20170901|2017-07-25 03:00,25,487.25,487.75,486.75,487.5,350
20170901|2017-07-25 03:30,25,487.25,488,486.75,487.5,326
20170901|2017-07-25 04:00,25,487.75,488.75,487.75,488,398
20170901|2017-07-25 04:30,25,488,488.5,487.5,488.5,128
20170901|2017-07-25 05:00,25,488.25,488.5,486.5,486.75,311
20170901|2017-07-25 05:30,25,486.5,486.5,484,484,864
20170901|2017-07-25 06:00,25,484.25,486,483.5,485.5,814
20170901|2017-07-25 06:30,25,485.75,486,483.25,484.5,624
20170901|2017-07-25 07:00,25,484.5,486,484.5,485.5,563
20170901|2017-07-25 07:30,25,485.5,485.75,484.75,485,208
20170901|2017-07-25 08:30,25,485,485,481.5,482.75,7225
20170901|2017-07-25 09:00,25,482.5,482.5,479.25,481,8332
20170901|2017-07-25 09:30,25,481,481.5,479.75,480.25,3116
20170901|2017-07-25 10:00,25,480.25,480.75,475,476.75,6896
20170901|2017-07-25 10:30,25,476.75,482,475,478.75,7973
20170901|2017-07-25 11:00,25,478.75,480.75,477.5,477.75,2787
20170901|2017-07-25 11:30,25,477.75,478.5,476.75,477,2533
20170901|2017-07-25 12:00,25,477.25,477.5,476,477,1630
20170901|2017-07-25 12:30,25,477,477.5,475.75,476,1669
20170901|2017-07-25 13:00,25,476,477,473.25,474.75,8932
20170901|2017-07-25 19:00,26,476,476.25,473,475,1885
20170901|2017-07-25 19:30,26,475,475.5,474.5,475.5,262
20170901|2017-07-25 20:00,26,475.5,476.5,475.5,476.25,548
20170901|2017-07-25 20:30,26,476.25,476.5,475.75,476.25,110
20170901|2017-07-25 21:00,26,476.25,476.75,475.75,476.5,93
20170901|2017-07-25 21:30,26,476.5,476.75,476.25,476.75,225
20170901|2017-07-25 22:00,26,476.5,476.75,476,476,161
20170901|2017-07-25 22:30,26,476.25,476.75,476.25,476.25,48
20170901|2017-07-25 23:00,26,476.25,476.5,476,476,112
20170901|2017-07-25 23:30,26,476,477.25,476,477,243
20170901|2017-07-26 00:00,26,476.75,477,476.5,476.75,101
20170901|2017-07-26 00:30,26,476.75,477,476,476,134
20170901|2017-07-26 01:00,26,475.75,475.75,475.25,475.25,218
20170901|2017-07-26 01:30,26,475.25,476.25,475.25,475.5,182
20170901|2017-07-26 02:00,26,475.5,476,475.25,475.75,285
20170901|2017-07-26 02:30,26,475.75,477,475.5,476.25,304
20170901|2017-07-26 03:00,26,476.25,477.25,476,477.25,375
20170901|2017-07-26 03:30,26,477,477.25,476.5,476.75,234
20170901|2017-07-26 04:00,26,476.75,478.25,476,478.25,1107
20170901|2017-07-26 04:30,26,478.25,479.75,478,478.75,764
20170901|2017-07-26 05:00,26,478.75,480.25,478.75,480,788
20170901|2017-07-26 05:30,26,480,480.75,478.75,479,588
20170901|2017-07-26 06:00,26,479,479,478,478.25,306
20170901|2017-07-26 06:30,26,478.5,478.5,476.75,477.5,633
20170901|2017-07-26 07:00,26,477.5,478.5,476.75,477.5,1054
20170901|2017-07-26 07:30,26,477.25,477.5,476.25,476.25,261
20170901|2017-07-26 08:30,26,477,479.5,475,478.75,7917
20170901|2017-07-26 09:00,26,478.5,481,477.25,477.5,3758
20170901|2017-07-26 09:30,26,477.5,479,475.75,476.25,4444
20170901|2017-07-26 10:00,26,476.25,477.75,474,477.25,2989
20170901|2017-07-26 10:30,26,477,478.5,475.25,478.25,1982
20170901|2017-07-26 11:00,26,478.25,478.25,476.5,476.5,1960
20170901|2017-07-26 11:30,26,476.5,476.75,474.25,475.25,2483
20170901|2017-07-26 12:00,26,475.5,478,474.5,476.5,2090
20170901|2017-07-26 12:30,26,476.5,478.25,476.5,476.75,1606
20170901|2017-07-26 13:00,26,476.75,479.5,476.5,478.25,3304
20170901|2017-07-26 19:00,27,478.25,479.5,478.25,478.5,899
20170901|2017-07-26 19:30,27,478.75,480.75,477.5,480.75,488
20170901|2017-07-26 20:00,27,480.5,482,479.75,482,406
20170901|2017-07-26 20:30,27,482,482.5,482,482.5,134
20170901|2017-07-26 21:00,27,482.25,483.75,482.25,483.75,454
20170901|2017-07-26 21:30,27,483.75,484,483.5,483.5,367
20170901|2017-07-26 22:00,27,483.5,483.75,481.5,481.5,264
20170901|2017-07-26 22:30,27,481.75,483.5,481.75,483,268
20170901|2017-07-26 23:00,27,483.25,483.25,482.5,482.75,30
20170901|2017-07-26 23:30,27,482.75,482.75,482.25,482.25,66
20170901|2017-07-27 00:00,27,482,483,482,482.5,111
20170901|2017-07-27 00:30,27,482.5,482.75,482.25,482.25,99
20170901|2017-07-27 01:00,27,482.25,482.5,482,482,118
20170901|2017-07-27 01:30,27,482,482,481.25,481.75,197
20170901|2017-07-27 02:00,27,481.5,484.25,481.5,482,805
20170901|2017-07-27 02:30,27,482,483.5,482,483,345
20170901|2017-07-27 03:00,27,482.75,483.5,481.75,482.75,555
20170901|2017-07-27 03:30,27,482.75,483.5,482.5,483.25,430
20170901|2017-07-27 04:00,27,483.25,483.25,481.25,481.75,495
20170901|2017-07-27 04:30,27,481.5,481.75,481,481.25,209
20170901|2017-07-27 05:00,27,481.5,482.5,481.25,482,271
20170901|2017-07-27 05:30,27,482,483,482,482.5,161
20170901|2017-07-27 06:00,27,482.25,482.5,481.75,482.25,225
20170901|2017-07-27 06:30,27,482,483.75,481.75,482,378
20170901|2017-07-27 07:00,27,481.75,482,481.25,481.5,527
20170901|2017-07-27 07:30,27,481.25,483.25,481.25,482.75,405
20170901|2017-07-27 08:30,27,482,482.75,479.5,480.5,7900
20170901|2017-07-27 09:00,27,480.25,483.25,480,483,2350
20170901|2017-07-27 09:30,27,483.25,485.5,482.25,482.5,3085
20170901|2017-07-27 10:00,27,482.5,482.75,480,480.25,2648
20170901|2017-07-27 10:30,27,480,482,480,481.75,1857
20170901|2017-07-27 11:00,27,481.75,481.75,480.25,480.75,1196
20170901|2017-07-27 11:30,27,480.75,482.25,480.5,480.75,1303
20170901|2017-07-27 12:00,27,480.75,481.25,479.75,481.25,1705
20170901|2017-07-27 12:30,27,481.5,481.5,480,481,1374
20170901|2017-07-27 13:00,27,481,481.5,478.5,479.25,3857
20170901|2017-07-27 19:00,28,480.25,481.75,478.25,481,722
20170901|2017-07-27 19:30,28,481,481.5,480,480.5,361
20170901|2017-07-27 20:00,28,480.5,481,480,480.5,229
20170901|2017-07-27 20:30,28,480.5,480.5,480,480.25,77
20170901|2017-07-27 21:00,28,480.25,480.25,480,480.25,78
20170901|2017-07-27 21:30,28,480,480.75,480,480.75,43
20170901|2017-07-27 22:00,28,480.75,480.75,478.5,479,235
20170901|2017-07-27 22:30,28,479,479.5,478,479.5,640
20170901|2017-07-27 23:00,28,479.75,480,479.25,479.75,169
20170901|2017-07-27 23:30,28,480,481,480,480.75,143
20170901|2017-07-28 00:00,28,480.75,481.25,480.25,481.25,169
20170901|2017-07-28 00:30,28,481.25,481.25,480,481,280
20170901|2017-07-28 01:00,28,481,482.25,480.5,480.5,170
20170901|2017-07-28 01:30,28,480.75,481,480,481,139
20170901|2017-07-28 02:00,28,481,481.5,480.75,481,138
20170901|2017-07-28 02:30,28,481.25,481.25,480.5,480.5,76
20170901|2017-07-28 03:00,28,480.5,480.75,480.25,480.75,80
20170901|2017-07-28 03:30,28,480.5,481,480.5,481,186
20170901|2017-07-28 04:00,28,480.75,481.25,480.25,480.5,162
20170901|2017-07-28 04:30,28,480.5,481.5,480.25,480.75,147
20170901|2017-07-28 05:00,28,480.5,482,480.25,482,167
20170901|2017-07-28 05:30,28,481.75,482,481.25,481.75,127
20170901|2017-07-28 06:00,28,481.75,482,481.25,481.5,171
20170901|2017-07-28 06:30,28,481.5,483.75,481.5,483.5,546
20170901|2017-07-28 07:00,28,483.5,485.75,483,484.75,924
20170901|2017-07-28 07:30,28,485,485.75,484,484,572
20170901|2017-07-28 08:30,28,484.5,485.75,482.25,484.75,5607
20170901|2017-07-28 09:00,28,484.5,487.5,484.5,487.5,3460
20170901|2017-07-28 09:30,28,487.25,488,486.75,487.25,3023
20170901|2017-07-28 10:00,28,487.5,488,486,486.75,2538
20170901|2017-07-28 10:30,28,486.75,488,486.5,487.75,1866
20170901|2017-07-28 11:00,28,487.75,489.25,485.75,485.75,3184
20170901|2017-07-28 11:30,28,485.75,486.5,484.75,485,2203
20170901|2017-07-28 12:00,28,485,485.5,484,484.25,1809
20170901|2017-07-28 12:30,28,484.25,484.75,482.25,482.75,1924
20170901|2017-07-28 13:00,28,482.5,482.5,480.25,481.5,5268
20170901|2017-07-30 19:00,31,478.75,479,473,474,2929
20170901|2017-07-30 19:30,31,473.75,477.5,473.75,476.25,702
20170901|2017-07-30 20:00,31,476.25,477.5,476.25,477,278
20170901|2017-07-30 20:30,31,476.75,477,476.25,476.25,114
20170901|2017-07-30 21:00,31,476.25,476.25,475.5,475.75,93
20170901|2017-07-30 21:30,31,475.5,476,474.75,475.75,206
20170901|2017-07-30 22:00,31,476,476.5,475.25,476.25,56
20170901|2017-07-30 22:30,31,476.25,477,476.25,477,32
20170901|2017-07-30 23:00,31,476.75,477,476.75,476.75,30
20170901|2017-07-30 23:30,31,476.5,476.75,476.5,476.5,14
20170901|2017-07-31 00:00,31,476.75,477,476.5,476.75,86
20170901|2017-07-31 00:30,31,476.75,477,476.5,476.5,102
20170901|2017-07-31 01:00,31,476.5,477.25,476.5,477.25,111
20170901|2017-07-31 01:30,31,477.25,477.25,476.5,476.75,305
20170901|2017-07-31 02:00,31,476.75,477,476.25,476.75,258
20170901|2017-07-31 02:30,31,476.75,477.25,476.25,476.5,163
20170901|2017-07-31 03:00,31,476.5,476.75,475.75,475.75,227
20170901|2017-07-31 03:30,31,476,477,475.75,476,517
20170901|2017-07-31 04:00,31,475.75,476.25,475.5,475.75,485
20170901|2017-07-31 04:30,31,475.75,477,475.75,476.5,221
20170901|2017-07-31 05:00,31,476.5,477,476,477,128
20170901|2017-07-31 05:30,31,476.75,477,476.5,477,181
20170901|2017-07-31 06:00,31,476.75,477,476.5,477,179
20170901|2017-07-31 06:30,31,476.75,477,475.75,476.75,218
20170901|2017-07-31 07:00,31,476.75,478,476.5,476.75,659
20170901|2017-07-31 07:30,31,476.75,477,476,476.5,192
20170901|2017-07-31 08:30,31,476,476.75,471.5,475.5,8451
20170901|2017-07-31 09:00,31,475.5,477.25,474.25,474.5,4344
20170901|2017-07-31 09:30,31,474.5,476.5,472.25,476.5,3582
20170901|2017-07-31 10:00,31,476.5,478.75,475.75,477.75,3298
20170901|2017-07-31 10:30,31,477.5,478.75,476.5,478.5,1724
20170901|2017-07-31 11:00,31,478.75,480.75,477.25,477.5,2589
20170901|2017-07-31 11:30,31,477.75,477.75,475.25,476,1414
20170901|2017-07-31 12:00,31,476.25,478.25,476,478,1488
20170901|2017-07-31 12:30,31,477.75,478,475.5,476.75,1366
20170901|2017-07-31 13:00,31,476.5,477.5,474,476.25,5424
20170901|2017-07-31 19:00,1,469,473.5,469,473.5,2240
20170901|2017-07-31 19:30,1,473.5,476.25,473.5,476,440
20170901|2017-07-31 20:00,1,476,477.25,475.5,476.25,403
20170901|2017-07-31 20:30,1,476.5,476.5,475.5,475.75,209
20170901|2017-07-31 21:00,1,475.75,476,475,475,76
20170901|2017-07-31 21:30,1,475.25,475.75,475.25,475.5,69
20170901|2017-07-31 22:00,1,476,476.5,475.25,475.75,232
20170901|2017-07-31 22:30,1,475.75,477,475.25,477,335
20170901|2017-07-31 23:00,1,476.75,477.25,476.5,477,55
20170901|2017-07-31 23:30,1,477,478,476.75,477.5,176
20170901|2017-08-01 00:00,1,477.75,478,477.25,477.25,103
20170901|2017-08-01 00:30,1,477,477.75,477,477.25,226
20170901|2017-08-01 01:00,1,477.25,477.5,477,477,186
20170901|2017-08-01 01:30,1,477,477.25,477,477,127
20170901|2017-08-01 02:00,1,477,477,475.5,475.5,316
20170901|2017-08-01 02:30,1,475.5,475.5,475.25,475.25,104
20170901|2017-08-01 03:00,1,475.25,475.25,474.75,474.75,101
20170901|2017-08-01 03:30,1,474.75,475,473.75,474.75,454
20170901|2017-08-01 04:00,1,475,476,474.75,475.25,306
20170901|2017-08-01 04:30,1,475.25,475.5,474.75,475,195
20170901|2017-08-01 05:00,1,474.75,475,473.5,473.75,241
20170901|2017-08-01 05:30,1,473.5,474.5,472.75,473.5,258
20170901|2017-08-01 06:00,1,473.5,475,473.5,474.5,255
20170901|2017-08-01 06:30,1,474.25,475.5,474,475,276
20170901|2017-08-01 07:00,1,474.75,475.75,473.25,475.25,522
20170901|2017-08-01 07:30,1,475.25,475.75,474.75,475,278
20170901|2017-08-01 08:30,1,475.25,475.25,470.5,471.5,7548
20170901|2017-08-01 09:00,1,471.5,474,471.5,472.75,4723
20170901|2017-08-01 09:30,1,472.75,472.75,470,472,4540
20170901|2017-08-01 10:00,1,471.75,473.25,471.25,472.75,3228
20170901|2017-08-01 10:30,1,472.75,472.75,470,471,3343
20170901|2017-08-01 11:00,1,470.75,471,466.5,466.75,7335
20170901|2017-08-01 11:30,1,466.75,467,464.5,465.75,6531
20170901|2017-08-01 12:00,1,465.75,466.25,463.25,464.5,4602
20170901|2017-08-01 12:30,1,464.5,465,462.5,463.25,3183
20170901|2017-08-01 13:00,1,463,463.25,460.5,461,8244
20170901|2017-08-01 19:00,2,462,464,462,463.75,1575
20170901|2017-08-01 19:30,2,464,464,461.75,462.5,721
20170901|2017-08-01 20:00,2,462.5,463.5,462.25,462.75,309
20170901|2017-08-01 20:30,2,462.75,463,462.5,462.75,216
20170901|2017-08-01 21:00,2,462.5,462.75,462.25,462.75,128
20170901|2017-08-01 21:30,2,462.5,462.75,462.5,462.5,132
20170901|2017-08-01 22:00,2,462.75,462.75,462.25,462.25,212
20170901|2017-08-01 22:30,2,462.5,462.75,462.5,462.75,18
20170901|2017-08-01 23:00,2,462.75,463,462.5,462.75,68
20170901|2017-08-01 23:30,2,462.75,463.25,462.75,463,95
20170901|2017-08-02 00:00,2,463,463.75,462.75,463.75,263
20170901|2017-08-02 00:30,2,463.75,464.5,463.75,464.25,325
20170901|2017-08-02 01:00,2,464,465,463.75,464.25,501
20170901|2017-08-02 01:30,2,464.5,465,464,464.5,361
20170901|2017-08-02 02:00,2,464.5,464.75,463.25,464.25,412
20170901|2017-08-02 02:30,2,464.5,465,464,464.75,232
20170901|2017-08-02 03:00,2,465,465.5,464.75,465.25,319
20170901|2017-08-02 03:30,2,465.25,466.5,465,466.5,390
20170901|2017-08-02 04:00,2,466.5,466.5,465.5,465.75,354
20170901|2017-08-02 04:30,2,465.5,465.75,464.25,465,741
20170901|2017-08-02 05:00,2,465,466,464.75,465.5,328
20170901|2017-08-02 05:30,2,465.5,466,465,465.25,185
20170901|2017-08-02 06:00,2,465.25,465.5,465,465.5,101
20170901|2017-08-02 06:30,2,465.5,466,465,465.75,234
20170901|2017-08-02 07:00,2,465.5,466,464.25,465,647
20170901|2017-08-02 07:30,2,465.25,465.75,465,465.5,302
20170901|2017-08-02 08:30,2,466,466.5,464.25,464.75,7492
20170901|2017-08-02 09:00,2,465,466.75,463.5,463.75,5236
20170901|2017-08-02 09:30,2,463.75,463.75,461.5,462,4365
20170901|2017-08-02 10:00,2,462,464.25,461.25,462.5,5350
20170901|2017-08-02 10:30,2,462.5,463,461,462,3291
20170901|2017-08-02 11:00,2,462,462.25,458.25,459,8320
20170901|2017-08-02 11:30,2,458.75,459,455.75,457.75,4626
20170901|2017-08-02 12:00,2,458,460,457.5,460,2747
20170901|2017-08-02 12:30,2,459.75,460,457.25,459,2667
20170901|2017-08-02 13:00,2,459,461.5,458.25,461.25,4385
20170901|2017-08-02 19:00,3,461,461.75,459.25,459.5,524
20170901|2017-08-02 19:30,3,459.75,460,458.25,458.75,240
20170901|2017-08-02 20:00,3,458.75,460.25,458.5,459.25,469
20170901|2017-08-02 20:30,3,459,459.75,457.75,458.75,475
20170901|2017-08-02 21:00,3,458.5,458.75,458,458.25,236
20170901|2017-08-02 21:30,3,458.25,459.25,457.75,458.5,267
20170901|2017-08-02 22:00,3,458.75,459,458.25,458.5,224
20170901|2017-08-02 22:30,3,458.75,459.25,458.5,459,170
20170901|2017-08-02 23:00,3,459.25,459.25,458.5,458.75,92
20170901|2017-08-02 23:30,3,458.75,458.75,458.5,458.5,40
20170901|2017-08-03 00:00,3,458.75,458.75,458.5,458.75,51
20170901|2017-08-03 00:30,3,458.75,459,458.5,459,148
20170901|2017-08-03 01:00,3,459,459.5,457.75,457.75,385
20170901|2017-08-03 01:30,3,457.75,458.25,457,457.5,309
20170901|2017-08-03 02:00,3,457.25,458,456.75,457.5,563
20170901|2017-08-03 02:30,3,457.5,458.25,457,457,208
20170901|2017-08-03 03:00,3,457.25,457.25,456.75,457,124
20170901|2017-08-03 03:30,3,456.75,457.5,456.75,457.5,202
20170901|2017-08-03 04:00,3,457.75,458,457.25,457.5,264
20170901|2017-08-03 04:30,3,457.75,458,457,457.25,314
20170901|2017-08-03 05:00,3,457,458.25,456.75,457.5,655
20170901|2017-08-03 05:30,3,457.25,457.5,456.75,457,510
20170901|2017-08-03 06:00,3,457,457,456.25,456.5,313
20170901|2017-08-03 06:30,3,456.5,457,456.25,456.75,259
20170901|2017-08-03 07:00,3,456.75,458.5,456.5,458.5,639
20170901|2017-08-03 07:30,3,458.5,458.5,455.5,456,889
20170901|2017-08-03 08:30,3,457,460.25,454.25,460,8397
20170901|2017-08-03 09:00,3,459.75,463.75,459.5,462.75,7016
20170901|2017-08-03 09:30,3,462.75,462.75,460.5,461,2907
20170901|2017-08-03 10:00,3,460.75,463.25,460.5,461.5,2449
20170901|2017-08-03 10:30,3,461.5,461.75,459.75,459.75,2207
20170901|2017-08-03 11:00,3,460,460.5,458.5,458.5,2284
20170901|2017-08-03 11:30,3,458.75,459.5,457,457.75,2897
20170901|2017-08-03 12:00,3,458,458,456.5,457.25,1947
20170901|2017-08-03 12:30,3,457.25,458.25,456.75,458,2301
20170901|2017-08-03 13:00,3,458,458.5,456,457.5,4147
20170901|2017-08-03 19:00,4,457.75,458.75,455.5,456.75,1206
20170901|2017-08-03 19:30,4,456.5,457.5,455.75,456,473
20170901|2017-08-03 20:00,4,456,457.25,456,456.75,337
20170901|2017-08-03 20:30,4,456.5,457.75,456.5,457.5,157
20170901|2017-08-03 21:00,4,457.25,459,457,457,566
20170901|2017-08-03 21:30,4,457.25,458,456.75,456.75,190
20170901|2017-08-03 22:00,4,457,457.5,456.75,457.25,215
20170901|2017-08-03 22:30,4,457.5,457.75,457.5,457.75,43
20170901|2017-08-03 23:00,4,457.75,457.75,457.5,457.5,53
20170901|2017-08-03 23:30,4,457.25,457.75,457,457.75,199
20170901|2017-08-04 00:00,4,457.75,457.75,457.5,457.5,45
20170901|2017-08-04 00:30,4,457.75,458.25,457.75,458.25,124
20170901|2017-08-04 01:00,4,458.25,458.5,458.25,458.5,55
20170901|2017-08-04 01:30,4,458.25,458.5,458,458,95
20170901|2017-08-04 02:00,4,458,458,456.75,456.75,146
20170901|2017-08-04 02:30,4,456.75,457.5,456.75,457.25,164
20170901|2017-08-04 03:00,4,457.25,457.25,457,457.25,215
20170901|2017-08-04 03:30,4,457,460.25,457,459,552
20170901|2017-08-04 04:00,4,459,460.5,458.75,459.75,411
20170901|2017-08-04 04:30,4,459.5,459.5,458.5,459,212
20170901|2017-08-04 05:00,4,459,461,458.75,460.5,357
20170901|2017-08-04 05:30,4,460.5,461,459.5,459.75,341
20170901|2017-08-04 06:00,4,459.75,459.75,459,459,147
20170901|2017-08-04 06:30,4,459,460.75,458,459,571
20170901|2017-08-04 07:00,4,459,461.5,458.5,461,593
20170901|2017-08-04 07:30,4,460.75,461.25,459.75,460,511
20170901|2017-08-04 08:30,4,461.25,461.25,456.25,458.25,6879
20170901|2017-08-04 09:00,4,458.25,459.25,456,459,3941
20170901|2017-08-04 09:30,4,459,459.5,458.25,458.25,2512
20170901|2017-08-04 10:00,4,458,458.5,456.25,457.25,2476
20170901|2017-08-04 10:30,4,457.25,457.5,456,456,2112
20170901|2017-08-04 11:00,4,456,456.25,454.5,455.5,2897
20170901|2017-08-04 11:30,4,455.5,456,454.5,455.75,1588
20170901|2017-08-04 12:00,4,455.75,458,455.5,457.75,1649
20170901|2017-08-04 12:30,4,457.75,458,456,456.75,1264
20170901|2017-08-04 13:00,4,456.5,456.75,453.5,455.5,5215
20170901|2017-08-06 19:00,7,457.75,459.75,456.25,458,1505
20170901|2017-08-06 19:30,7,457.75,458.5,457.75,458,178
20170901|2017-08-06 20:00,7,458,459,457.75,458.75,332
20170901|2017-08-06 20:30,7,458.5,458.75,458.25,458.5,63
20170901|2017-08-06 21:00,7,458.5,458.75,458.25,458.25,62
20170901|2017-08-06 21:30,7,458.25,458.5,458,458,51
20170901|2017-08-06 22:00,7,458,458.25,457.5,457.75,82
20170901|2017-08-06 22:30,7,457.75,458,457.5,457.5,25
20170901|2017-08-06 23:00,7,457.5,457.75,457.5,457.75,19
20170901|2017-08-06 23:30,7,457.5,458,457.5,457.75,26
20170901|2017-08-07 00:00,7,458,458,457.75,457.75,19
20170901|2017-08-07 00:30,7,457.75,458,457.5,457.5,82
20170901|2017-08-07 01:00,7,457.5,458.25,457.5,458,75
20170901|2017-08-07 01:30,7,458,458.25,457.75,457.75,83
20170901|2017-08-07 02:00,7,457.75,458,457.5,457.5,111
20170901|2017-08-07 02:30,7,457.5,457.5,457,457,162
20170901|2017-08-07 03:00,7,457,457.5,456.75,456.75,155
20170901|2017-08-07 03:30,7,456.75,457,456.5,456.5,162
20170901|2017-08-07 04:00,7,456.5,456.5,455.75,456.25,281
20170901|2017-08-07 04:30,7,456.25,456.5,456,456,122
20170901|2017-08-07 05:00,7,456.25,457,456,456.5,192
20170901|2017-08-07 05:30,7,456.5,456.75,456.25,456.5,84
20170901|2017-08-07 06:00,7,456.5,459.25,456.5,459,384
20170901|2017-08-07 06:30,7,458.75,459,458,458,163
20170901|2017-08-07 07:00,7,458.25,458.75,458,458.75,266
20170901|2017-08-07 07:30,7,458.5,458.5,457.5,457.5,346
20170901|2017-08-07 08:30,7,458,458,454.25,455.25,6164
20170901|2017-08-07 09:00,7,455.25,458.5,455.25,458,2824
20170901|2017-08-07 09:30,7,457.75,459.25,456.25,458.75,3060
20170901|2017-08-07 10:00,7,459,461,457.75,460.25,3109
20170901|2017-08-07 10:30,7,460.5,460.75,458,458.5,2288
20170901|2017-08-07 11:00,7,458.5,458.75,457.75,458.75,1200
20170901|2017-08-07 11:30,7,458.75,459,458,458.25,1124
20170901|2017-08-07 12:00,7,458,460,458,459.75,1237
20170901|2017-08-07 12:30,7,459.75,462.75,459.25,460.25,4238
20170901|2017-08-07 13:00,7,460.25,464,460,463.75,6262
20170901|2017-08-07 19:00,8,463.75,464,462.5,463,1326
20170901|2017-08-07 19:30,8,463.25,463.75,463,463.25,307
20170901|2017-08-07 20:00,8,463.5,464.75,463.25,464.5,331
20170901|2017-08-07 20:30,8,464.5,466.5,464.25,465.75,628
20170901|2017-08-07 21:00,8,465.75,466.75,465.5,465.75,360
20170901|2017-08-07 21:30,8,465.75,465.75,464.75,465.25,165
20170901|2017-08-07 22:00,8,465.25,465.25,464.25,464.5,108
20170901|2017-08-07 22:30,8,464.75,464.75,464.5,464.75,27
20170901|2017-08-07 23:00,8,464.5,465.25,464.5,465.25,54
20170901|2017-08-07 23:30,8,465.25,465.5,465.25,465.5,84
20170901|2017-08-08 00:00,8,465.5,465.75,465.5,465.75,24
20170901|2017-08-08 00:30,8,465.75,466,465.75,466,121
20170901|2017-08-08 01:00,8,466.25,466.25,466,466.25,238
20170901|2017-08-08 01:30,8,466,467,465.75,467,457
20170901|2017-08-08 02:00,8,467,467,466.5,466.5,553
20170901|2017-08-08 02:30,8,466.5,467.5,466.5,467.5,242
20170901|2017-08-08 03:00,8,467.25,467.5,467,467.25,185
20170901|2017-08-08 03:30,8,467.25,467.5,466.75,466.75,275
20170901|2017-08-08 04:00,8,466.75,468,466.75,467.25,543
20170901|2017-08-08 04:30,8,467,467.5,466.75,467.25,104
20170901|2017-08-08 05:00,8,467.25,467.75,467,467.75,223
20170901|2017-08-08 05:30,8,467.75,468,467,467,169
20170901|2017-08-08 06:00,8,467,467.75,467,467,200
20170901|2017-08-08 06:30,8,466.75,467.25,466.5,467.25,216
20170901|2017-08-08 07:00,8,467,467.5,465.25,465.5,663
20170901|2017-08-08 07:30,8,465.25,465.75,464.75,465.25,340
20170901|2017-08-08 08:30,8,464.25,464.75,459.25,460.5,10501
20170901|2017-08-08 09:00,8,460.25,462,459.5,461.5,3612
20170901|2017-08-08 09:30,8,461.25,462,457,457.75,6823
20170901|2017-08-08 10:00,8,457.75,458.75,456.75,458,4164
20170901|2017-08-08 10:30,8,458,458.5,456.5,457,2292
20170901|2017-08-08 11:00,8,457,457.75,456.25,457.75,1588
20170901|2017-08-08 11:30,8,457.75,458,456.5,456.75,2098
20170901|2017-08-08 12:00,8,456.75,457.5,455.5,455.5,1587
20170901|2017-08-08 12:30,8,455.5,456.75,455.5,455.75,1395
20170901|2017-08-08 13:00,8,455.75,457.5,454.75,457.25,3877
20170901|2017-08-08 19:00,9,457.25,457.75,456,456.25,606
20170901|2017-08-08 19:30,9,456.25,456.75,455,456.75,247
20170901|2017-08-08 20:00,9,456.75,457.25,456.5,456.75,88
20170901|2017-08-08 20:30,9,456.75,456.75,456.25,456.25,92
20170901|2017-08-08 21:00,9,456.25,456.5,456,456,54
20170901|2017-08-08 21:30,9,456.5,456.5,456.25,456.5,51
20170901|2017-08-08 22:00,9,456.5,457.25,456.5,456.75,114
20170901|2017-08-08 22:30,9,457,457.25,457,457,19
20170901|2017-08-08 23:00,9,457.25,457.25,456.75,456.75,42
20170901|2017-08-08 23:30,9,457,457.25,456.75,457,76
20170901|2017-08-09 00:00,9,457,457.25,457,457,60
20170901|2017-08-09 00:30,9,457.25,458.25,457.25,457.5,171
20170901|2017-08-09 01:00,9,457.75,458.25,457.25,458.25,351
20170901|2017-08-09 01:30,9,458.25,458.5,457.75,458.5,192
20170901|2017-08-09 02:00,9,458.25,458.75,457.75,458.75,357
20170901|2017-08-09 02:30,9,458.75,458.75,457.75,458.25,474
20170901|2017-08-09 03:00,9,458.5,458.5,457.25,458,127
20170901|2017-08-09 03:30,9,458.25,458.5,457.75,458.25,159
20170901|2017-08-09 04:00,9,458.5,459,458.5,459,119
20170901|2017-08-09 04:30,9,459,459,458.5,459,104
20170901|2017-08-09 05:00,9,459,459.5,458.75,459,208
20170901|2017-08-09 05:30,9,458.75,459.5,458.5,459,217
20170901|2017-08-09 06:00,9,459.25,459.25,459,459,58
20170901|2017-08-09 06:30,9,459.25,459.25,458.5,458.75,245
20170901|2017-08-09 07:00,9,458.75,459.25,458.25,459.25,194
20170901|2017-08-09 07:30,9,459.25,459.25,458.75,459,94
20170901|2017-08-09 08:30,9,459.25,459.5,454,454.75,8300
20170901|2017-08-09 09:00,9,454.5,457,454.5,456.75,4028
20170901|2017-08-09 09:30,9,457,458,455,456.25,3040
20170901|2017-08-09 10:00,9,456.25,458,456,456.5,3627
20170901|2017-08-09 10:30,9,456.5,457.75,456,457.25,1844
20170901|2017-08-09 11:00,9,457.25,459,457,458.25,3077
20170901|2017-08-09 11:30,9,458.25,458.5,457.5,458.25,1518
20170901|2017-08-09 12:00,9,458.5,461.5,458.25,460.5,3196
20170901|2017-08-09 12:30,9,460.5,460.5,458.25,458.5,1892
20170901|2017-08-09 13:00,9,458.5,460,458,459,3058
20170901|2017-08-09 19:00,10,459.5,459.5,457.5,457.75,747
20170901|2017-08-09 19:30,10,458,458.75,457.75,458,374
20170901|2017-08-09 20:00,10,458,459,458,458.5,236
20170901|2017-08-09 20:30,10,458.5,459,458.25,458.5,123
20170901|2017-08-09 21:00,10,458.75,458.75,458.25,458.25,43
20170901|2017-08-09 21:30,10,458.5,458.5,458,458.5,37
20170901|2017-08-09 22:00,10,458.5,458.75,458,458,60
20170901|2017-08-09 22:30,10,458.25,458.25,457.5,457.75,103
20170901|2017-08-09 23:00,10,457.5,458,457.5,458,37
20170901|2017-08-09 23:30,10,458,458,457.75,457.75,42
20170901|2017-08-10 00:00,10,457.75,458,457.75,457.75,25
20170901|2017-08-10 00:30,10,457.5,458,457.25,458,95
20170901|2017-08-10 01:00,10,457.75,458.25,457.5,458,140
20170901|2017-08-10 01:30,10,458,458.5,457.75,458,154
20170901|2017-08-10 02:00,10,458,459,458,458,305
20170901|2017-08-10 02:30,10,457.75,458.5,457.75,458.25,157
20170901|2017-08-10 03:00,10,458,458.25,457.75,458,124
20170901|2017-08-10 03:30,10,457.75,458.25,457.5,457.75,177
20170901|2017-08-10 04:00,10,457.75,457.75,457.25,457.5,181
20170901|2017-08-10 04:30,10,457.5,457.75,457.25,457.5,181
20170901|2017-08-10 05:00,10,457.75,458.5,457.5,458.5,227
20170901|2017-08-10 05:30,10,458.25,459,458.25,458.5,162
20170901|2017-08-10 06:00,10,458.5,458.75,458.25,458.5,171
20170901|2017-08-10 06:30,10,458.25,459.25,458.25,459.25,279
20170901|2017-08-10 07:00,10,459.25,462,459,461.75,658
20170901|2017-08-10 07:30,10,461.75,462,460.5,460.5,572
20170901|2017-08-10 08:30,10,460.5,460.5,456.25,457,4276
20170901|2017-08-10 09:00,10,457,457.25,456.25,456.5,2066
20170901|2017-08-10 09:30,10,456.5,459.5,456.5,458.75,2033
20170901|2017-08-10 10:00,10,458.75,459,455.5,457.25,3379
20170901|2017-08-10 10:30,10,457,458.5,456.75,458,2022
20170901|2017-08-10 11:00,10,457.75,457.75,447.5,447.75,12311
20170901|2017-08-10 11:30,10,447.75,448,443.25,444.75,8043
20170901|2017-08-10 12:00,10,444.5,445.75,442.5,442.75,5235
20170901|2017-08-10 12:30,10,442.5,442.75,440.25,440.25,4320
20170901|2017-08-10 13:00,10,440.25,443.75,439.25,442,11434
20170901|2017-08-10 19:00,11,441.5,443.25,439.25,442,1434
20170901|2017-08-10 19:30,11,442.25,443,441.25,442.25,272
20170901|2017-08-10 20:00,11,442.25,443.5,442.25,443.5,376
20170901|2017-08-10 20:30,11,443.25,443.75,442,442.75,548
20170901|2017-08-10 21:00,11,442.75,443,442.5,442.75,156
20170901|2017-08-10 21:30,11,442.5,443,442.25,442.5,81
20170901|2017-08-10 22:00,11,442.5,444,442.25,442.5,240
20170901|2017-08-10 22:30,11,442.75,442.75,442,442.5,57
20170901|2017-08-10 23:00,11,442.5,442.5,441.75,442,99
20170901|2017-08-10 23:30,11,442,442.75,442,442.5,81
20170901|2017-08-11 00:00,11,442.5,443,442.25,442.5,132
20170901|2017-08-11 00:30,11,442.25,442.75,442,442.75,134
20170901|2017-08-11 01:00,11,442.75,443.25,442.25,443.25,175
20170901|2017-08-11 01:30,11,443.25,443.75,442.75,443,251
20170901|2017-08-11 02:00,11,443,443.5,442,442.25,319
20170901|2017-08-11 02:30,11,442.25,443,442,442.5,250
20170901|2017-08-11 03:00,11,442.75,442.75,442,442.75,101
20170901|2017-08-11 03:30,11,442.5,443.75,441.25,442,402
20170901|2017-08-11 04:00,11,441.75,441.75,439.5,441,659
20170901|2017-08-11 04:30,11,441,441,438.75,439.25,354
20170901|2017-08-11 05:00,11,439.5,439.75,438,438.75,346
20170901|2017-08-11 05:30,11,438.75,439.75,438.75,439.75,372
20170901|2017-08-11 06:00,11,439.75,440.25,439,439,252
20170901|2017-08-11 06:30,11,439,439.75,438.75,439.5,318
20170901|2017-08-11 07:00,11,439.5,440.25,439.25,439.25,498
20170901|2017-08-11 07:30,11,439.5,440.25,439.25,439.5,260
20170901|2017-08-11 08:30,11,440.5,442.25,436.5,437,7146
20170901|2017-08-11 09:00,11,437,439.75,436.5,437.5,3912
20170901|2017-08-11 09:30,11,437.5,437.5,434.5,435.25,5823
20170901|2017-08-11 10:00,11,435.25,436,434.5,435,2101
20170901|2017-08-11 10:30,11,435,437,435,435.75,3048
20170901|2017-08-11 11:00,11,435.75,438,435.5,437,2365
20170901|2017-08-11 11:30,11,436.75,437.25,435.25,436.25,2309
20170901|2017-08-11 12:00,11,436.5,436.75,434.75,435,2237
20170901|2017-08-11 12:30,11,435,436,434.75,436,1877
20170901|2017-08-11 13:00,11,436,441,435.75,438.5,6908
20170901|2017-08-13 19:00,14,436.5,437.75,434.5,435.25,1480
20170901|2017-08-13 19:30,14,435.25,435.5,433.5,433.75,607
20170901|2017-08-13 20:00,14,433.5,433.75,432.5,433.5,691
20170901|2017-08-13 20:30,14,433.5,434,433.25,434,193
20170901|2017-08-13 21:00,14,434,434,433.25,433.5,157
20170901|2017-08-13 21:30,14,433.5,434,433.5,434,39
20170901|2017-08-13 22:00,14,433.75,434.25,433.5,434,139
20170901|2017-08-13 22:30,14,434,434.5,434,434,57
20170901|2017-08-13 23:00,14,434,434.25,433.75,433.75,56
20170901|2017-08-13 23:30,14,433.75,434.5,433.75,434.5,131
20170901|2017-08-14 00:00,14,434.25,434.5,434,434.25,93
20170901|2017-08-14 00:30,14,434.5,434.75,434.5,434.75,77
20170901|2017-08-14 01:00,14,434.5,435.25,434.5,434.5,289
20170901|2017-08-14 01:30,14,434.5,435,434,434.5,344
20170901|2017-08-14 02:00,14,434.5,435,433.75,433.75,285
20170901|2017-08-14 02:30,14,433.75,433.75,433,433,444
20170901|2017-08-14 03:00,14,433,433.25,432.75,433,223
20170901|2017-08-14 03:30,14,433,434,433,433.75,255
20170901|2017-08-14 04:00,14,433.75,434,432.75,432.75,255
20170901|2017-08-14 04:30,14,433,433,432.5,433,379
20170901|2017-08-14 05:00,14,433,433,431.5,432,683
20170901|2017-08-14 05:30,14,432.25,433.75,432,433.75,225
20170901|2017-08-14 06:00,14,433.5,433.75,433,433,125
20170901|2017-08-14 06:30,14,433,433,432.5,432.75,234
20170901|2017-08-14 07:00,14,432.75,433.5,432,432.5,713
20170901|2017-08-14 07:30,14,432.5,433.75,432.5,433,239
20170901|2017-08-14 08:30,14,433.25,433.5,431,432.5,6437
20170901|2017-08-14 09:00,14,432.75,434.25,431.5,432.5,3709
20170901|2017-08-14 09:30,14,432.5,433,431.75,432.5,1698
20170901|2017-08-14 10:00,14,432.25,434.5,432,434.25,2525
20170901|2017-08-14 10:30,14,434.25,434.75,433.5,434,2163
20170901|2017-08-14 11:00,14,434,435.25,433.75,434.75,2217
20170901|2017-08-14 11:30,14,434.5,437.5,434.25,437,3867
20170901|2017-08-14 12:00,14,437,438.5,436.75,438,3117
20170901|2017-08-14 12:30,14,438,438.75,437.25,438,2769
20170901|2017-08-14 13:00,14,437.75,441.75,437.5,440.25,5151
20170901|2017-08-14 19:00,15,440,440.25,436.75,439.5,812
20170901|2017-08-14 19:30,15,439.5,439.75,438.5,439.25,324
20170901|2017-08-14 20:00,15,439.25,439.5,437.75,438.25,333
20170901|2017-08-14 20:30,15,438.5,439,438.25,439,91
20170901|2017-08-14 21:00,15,439.25,439.5,439,439,51
20170901|2017-08-14 21:30,15,439,439.75,438.75,439.25,113
20170901|2017-08-14 22:00,15,439.25,439.75,438.75,439.75,186
20170901|2017-08-14 22:30,15,439.5,439.5,438.75,439.5,166
20170901|2017-08-14 23:00,15,439.25,440,439.25,439.5,153
20170901|2017-08-14 23:30,15,439.5,439.5,439.25,439.25,36
20170901|2017-08-15 00:00,15,439.25,439.25,438.75,439,33
20170901|2017-08-15 00:30,15,439,439.25,438,438,118
20170901|2017-08-15 01:00,15,438.25,438.75,438,438.5,115
20170901|2017-08-15 01:30,15,438.5,438.75,438,438.25,78
20170901|2017-08-15 02:00,15,438.5,438.5,437.5,437.75,293
20170901|2017-08-15 02:30,15,437.75,438,437.5,437.5,98
20170901|2017-08-15 03:00,15,437.5,438,437.5,437.75,180
20170901|2017-08-15 03:30,15,438,438,437.75,437.75,176
20170901|2017-08-15 04:00,15,437.75,438.25,437.25,437.5,368
20170901|2017-08-15 04:30,15,437.5,437.75,437.25,437.25,185
20170901|2017-08-15 05:00,15,437.5,437.75,437.25,437.75,201
20170901|2017-08-15 05:30,15,437.75,437.75,435.75,436.25,587
20170901|2017-08-15 06:00,15,436,436.25,435.75,435.75,363
20170901|2017-08-15 06:30,15,436,436.25,435.25,435.25,253
20170901|2017-08-15 07:00,15,435.25,436.25,435.25,436,285
20170901|2017-08-15 07:30,15,436,436,434.5,434.75,386
20170901|2017-08-15 08:30,15,434.75,435,431.25,433,7736
20170901|2017-08-15 09:00,15,433.25,434.5,432.5,433.75,2822
20170901|2017-08-15 09:30,15,433.75,433.75,432,432,1810
20170901|2017-08-15 10:00,15,432,432.75,431.75,432.75,1294
20170901|2017-08-15 10:30,15,432.75,433.25,432,432.25,1386
20170901|2017-08-15 11:00,15,432.25,432.75,431.75,432.25,1567
20170901|2017-08-15 11:30,15,432.25,433,430.75,431.25,2193
20170901|2017-08-15 12:00,15,431.25,431.75,430,430.5,1628
20170901|2017-08-15 12:30,15,430.25,431.25,428.75,429,2475
20170901|2017-08-15 13:00,15,429,430,428,428.5,5301
20170901|2017-08-15 19:00,16,429.5,429.5,428,429,1045
20170901|2017-08-15 19:30,16,429,429.75,428.75,429.25,170
20170901|2017-08-15 20:00,16,429.5,429.75,429,429,217
20170901|2017-08-15 20:30,16,429.25,430.5,429.25,430.25,199
20170901|2017-08-15 21:00,16,430,431.25,430,431.25,397
20170901|2017-08-15 21:30,16,431,431.25,430.5,430.75,226
20170901|2017-08-15 22:00,16,430.75,431.75,430.5,431.25,224
20170901|2017-08-15 22:30,16,431.25,431.75,431,431.5,197
20170901|2017-08-15 23:00,16,431.5,432,431,431.75,96
20170901|2017-08-15 23:30,16,432,433,431.75,432.5,151
20170901|2017-08-16 00:00,16,432.25,432.5,431,431.75,140
20170901|2017-08-16 00:30,16,432,433.5,432,433.5,145
20170901|2017-08-16 01:00,16,433.25,433.5,432,432,199
20170901|2017-08-16 01:30,16,432,433,431.5,432.5,156
20170901|2017-08-16 02:00,16,432.5,434,432.5,433.75,624
20170901|2017-08-16 02:30,16,433.75,435.75,433.5,435.25,1061
20170901|2017-08-16 03:00,16,435.25,435.25,434.25,434.75,469
20170901|2017-08-16 03:30,16,434.5,434.75,433.5,434.25,299
20170901|2017-08-16 04:00,16,434.5,434.5,433.5,433.75,84
20170901|2017-08-16 04:30,16,433.75,433.75,432.5,432.75,158
20170901|2017-08-16 05:00,16,432.5,432.5,431.5,431.5,313
20170901|2017-08-16 05:30,16,431.5,433,430.25,432.5,689
20170901|2017-08-16 06:00,16,432.5,433.25,432.25,432.75,381
20170901|2017-08-16 06:30,16,432.75,433.25,432.25,432.5,185
20170901|2017-08-16 07:00,16,432.25,433,431.25,431.75,432
20170901|2017-08-16 07:30,16,431.75,432,429.75,430.25,306
20170901|2017-08-16 08:30,16,429.75,430,424,424.5,7123
20170901|2017-08-16 09:00,16,424.5,425.5,423.25,423.5,3671
20170901|2017-08-16 09:30,16,423.5,423.75,420.5,423,5696
20170901|2017-08-16 10:00,16,422.75,423,420,420.5,3101
20170901|2017-08-16 10:30,16,420.75,421.25,419.5,420,2351
20170901|2017-08-16 11:00,16,419.75,420.5,418.75,419,2793
20170901|2017-08-16 11:30,16,418.75,420.75,417,420.25,4172
20170901|2017-08-16 12:00,16,420.25,423.25,420.25,422.75,1488
20170901|2017-08-16 12:30,16,422.5,422.5,420.75,421.75,1790
20170901|2017-08-16 13:00,16,421.75,422.75,419,419.5,3484
20170901|2017-08-16 19:00,17,419.5,421.75,419.5,420.75,395
20170901|2017-08-16 19:30,17,420.75,421.75,420,420.25,242
20170901|2017-08-16 20:00,17,420,420.5,419.5,419.75,157
20170901|2017-08-16 20:30,17,420,421,420,420.5,84
20170901|2017-08-16 21:00,17,420.25,421.5,420.25,421.25,121
20170901|2017-08-16 21:30,17,421.25,422.25,421,422,57
20170901|2017-08-16 22:00,17,421.75,422.25,421,421,153
20170901|2017-08-16 22:30,17,421.5,421.5,421,421.25,85
20170901|2017-08-16 23:00,17,421.25,421.25,419.75,420.25,170
20170901|2017-08-16 23:30,17,420.5,420.75,420.5,420.5,31
20170901|2017-08-17 00:00,17,420.5,421,420.25,420.75,45
20170901|2017-08-17 00:30,17,420.5,420.5,419.5,419.5,172
20170901|2017-08-17 01:00,17,419.75,420,419,419.25,111
20170901|2017-08-17 01:30,17,419.25,420,418.5,420,197
20170901|2017-08-17 02:00,17,420,420,419.25,419.75,125
20170901|2017-08-17 02:30,17,419.75,419.75,418.75,419.75,255
20170901|2017-08-17 03:00,17,419.75,420,419.5,420,75
20170901|2017-08-17 03:30,17,419.75,420.5,419.25,420,141
20170901|2017-08-17 04:00,17,420,420,419,419.25,113
20170901|2017-08-17 04:30,17,419.25,420,419.25,419.5,143
20170901|2017-08-17 05:00,17,419,420,419,419.75,71
20170901|2017-08-17 05:30,17,419.75,419.75,418,418.75,321
20170901|2017-08-17 06:00,17,418.75,418.75,418,418.5,261
20170901|2017-08-17 06:30,17,418.5,418.5,417.25,418.25,258
20170901|2017-08-17 07:00,17,418.25,419,418,418.5,174
20170901|2017-08-17 07:30,17,418.5,418.75,417.75,417.75,284
20170901|2017-08-17 08:30,17,419,419,413.25,414.5,4229
20170901|2017-08-17 09:00,17,414.25,417.75,414,415.75,2285
20170901|2017-08-17 09:30,17,415.75,415.75,414,415,1497
20170901|2017-08-17 10:00,17,414.75,415.5,412.5,412.75,1207
20170901|2017-08-17 10:30,17,412.75,414.25,412.25,414.25,1820
20170901|2017-08-17 11:00,17,414.25,415,412.75,413.5,1122
20170901|2017-08-17 11:30,17,413.5,415,413.5,415,788
20170901|2017-08-17 12:00,17,415,416,414.25,415.75,565
20170901|2017-08-17 12:30,17,415.75,416.25,413.5,414.25,1156
20170901|2017-08-17 13:00,17,414,415.75,412.25,414.75,3286
20170901|2017-08-17 19:00,18,414,417.25,413.25,417,307
20170901|2017-08-17 19:30,18,417,417.25,416.25,417,101
20170901|2017-08-17 20:00,18,417,417.5,416,416.5,165
20170901|2017-08-17 20:30,18,416.25,416.5,416,416.5,20
20170901|2017-08-17 21:00,18,416.5,417,415.75,416.75,103
20170901|2017-08-17 21:30,18,417,417,415.75,416.25,118
20170901|2017-08-17 22:00,18,416.25,416.75,416,416.75,25
20170901|2017-08-17 22:30,18,416.75,417,416.5,417,30
20170901|2017-08-17 23:00,18,417.25,417.25,417,417,29
20170901|2017-08-17 23:30,18,416.75,417.75,416.75,417.25,74
20170901|2017-08-18 00:00,18,417.5,417.5,416.75,417,50
20170901|2017-08-18 00:30,18,416.75,417.25,416.75,417,64
20170901|2017-08-18 01:00,18,416.5,417,416.5,416.75,28
20170901|2017-08-18 01:30,18,416.75,416.75,416.25,416.5,80
20170901|2017-08-18 02:00,18,416.5,417,416,416.25,88
20170901|2017-08-18 02:30,18,416.25,416.25,415.75,415.75,59
20170901|2017-08-18 03:00,18,416,416.25,415.5,415.75,35
20170901|2017-08-18 03:30,18,415.5,416,414.75,415.25,217
20170901|2017-08-18 04:00,18,415.25,416.25,415,415,54
20170901|2017-08-18 04:30,18,415.5,415.75,415,415.25,32
20170901|2017-08-18 05:00,18,415.25,415.5,415,415.25,16
20170901|2017-08-18 05:30,18,415.25,415.75,415.25,415.25,78
20170901|2017-08-18 06:00,18,415.25,415.5,415,415.25,29
20170901|2017-08-18 06:30,18,415.25,416,415.25,415.5,59
20170901|2017-08-18 07:00,18,415.75,415.75,414.75,414.75,107
20170901|2017-08-18 07:30,18,415,416.75,414.75,416,599
20170901|2017-08-18 08:30,18,414.75,417,413.5,415.25,2486
20170901|2017-08-18 09:00,18,415.5,415.75,412.75,415.25,1225
20170901|2017-08-18 09:30,18,415.25,415.5,412,414.75,1633
20170901|2017-08-18 10:00,18,414.5,417.5,414,415,1701
20170901|2017-08-18 10:30,18,414.75,415,413,413.25,1112
20170901|2017-08-18 11:00,18,413.25,415.25,412.75,414.5,1027
20170901|2017-08-18 11:30,18,414.75,416.25,414.25,415.5,998
20170901|2017-08-18 12:00,18,415.5,416,414.25,414.75,708
20170901|2017-08-18 12:30,18,414.5,415.25,414,414.5,850
20170901|2017-08-18 13:00,18,414,417.5,414,417.5,2246
20170901|2017-08-20 19:00,21,414.5,417.5,413.25,417.25,369
20170901|2017-08-20 19:30,21,417.5,418.75,415.5,415.5,275
20170901|2017-08-20 20:00,21,415.75,417,415.75,417,107
20170901|2017-08-20 20:30,21,416.75,416.75,416.5,416.5,38
20170901|2017-08-20 21:00,21,416.75,417,416.5,417,16
20170901|2017-08-20 21:30,21,417,417,416.75,417,13
20170901|2017-08-20 22:00,21,417,417,416.5,416.5,19
20170901|2017-08-20 22:30,21,416.5,416.75,416.25,416.5,13
20170901|2017-08-20 23:00,21,416.5,416.5,416,416,16
20170901|2017-08-20 23:30,21,416.25,416.25,416,416,14
20170901|2017-08-21 00:00,21,416,416,414.75,414.75,124
20170901|2017-08-21 00:30,21,415.25,415.5,414.75,414.75,13
20170901|2017-08-21 01:00,21,415,415.25,414.75,415.25,18
20170901|2017-08-21 01:30,21,414.75,414.75,414.25,414.25,130
20170901|2017-08-21 02:00,21,414,414.75,413.75,414.25,89
20170901|2017-08-21 02:30,21,414.25,414.75,414,414,56
20170901|2017-08-21 03:00,21,414.25,415.25,414,414.25,84
20170901|2017-08-21 03:30,21,414.25,414.75,413.5,414.5,86
20170901|2017-08-21 04:00,21,414.5,415.5,414.5,414.5,121
20170901|2017-08-21 04:30,21,414.25,414.5,414.25,414.5,13
20170901|2017-08-21 05:00,21,414.5,414.5,413.25,414,172
20170901|2017-08-21 05:30,21,414,414,413.25,413.25,48
20170901|2017-08-21 06:00,21,413.5,414,413.5,414,20
20170901|2017-08-21 06:30,21,413.5,414,413.25,413.75,64
20170901|2017-08-21 07:00,21,414,414.5,414,414.5,44
20170901|2017-08-21 07:30,21,414.75,415,414.5,414.75,31
20170901|2017-08-21 08:30,21,414,414.75,411.75,413,1926
20170901|2017-08-21 09:00,21,412.75,414,411.75,412.5,1424
20170901|2017-08-21 09:30,21,412.5,412.75,409.5,411.75,1427
20170901|2017-08-21 10:00,21,411.75,412.5,410.25,412.25,1154
20170901|2017-08-21 10:30,21,412.25,412.25,408.75,410,902
20170901|2017-08-21 11:00,21,410,410,408.75,409.5,430
20170901|2017-08-21 11:30,21,409.75,412.5,409.75,412.25,880
20170901|2017-08-21 12:00,21,412,412.75,410,410.75,329
20170901|2017-08-21 12:30,21,410.75,411.25,409.5,411,579
20170901|2017-08-21 13:00,21,411,412,409,409.25,1929
20170901|2017-08-21 19:00,22,410.75,411.25,409.5,409.5,165
20170901|2017-08-21 19:30,22,409.25,411,409.25,411,22
20170901|2017-08-21 20:00,22,411,411.25,409,409.25,102
20170901|2017-08-21 20:30,22,409.5,410,409.25,409.75,35
20170901|2017-08-21 21:00,22,410,410.5,409.75,410.25,40
20170901|2017-08-21 21:30,22,410.5,412,410.5,412,62
20170901|2017-08-21 22:00,22,412,412.5,412,412.25,28
20170901|2017-08-21 22:30,22,412.5,413,412.5,412.75,36
20170901|2017-08-21 23:00,22,412.25,412.5,412,412.25,14
20170901|2017-08-21 23:30,22,412.25,413,412.25,413,206
20170901|2017-08-22 00:00,22,413,413,412.75,412.75,7
20170901|2017-08-22 00:30,22,412.75,413,412.5,413,48
20170901|2017-08-22 01:00,22,412.75,412.75,412.75,412.75,9
20170901|2017-08-22 01:30,22,412.5,412.75,411.75,411.75,66
20170901|2017-08-22 02:00,22,411.75,412,411.5,411.75,56
20170901|2017-08-22 02:30,22,411.5,411.5,410.25,410.5,83
20170901|2017-08-22 03:00,22,410.5,410.5,410.25,410.5,85
20170901|2017-08-22 03:30,22,410.25,411,410.25,411,48
20170901|2017-08-22 04:00,22,410.75,411.5,410.5,411.25,48
20170901|2017-08-22 04:30,22,411.5,411.75,410.25,411,120
20170901|2017-08-22 05:00,22,411,411.5,411,411.5,22
20170901|2017-08-22 05:30,22,411.5,411.5,411,411,28
20170901|2017-08-22 06:00,22,411.25,411.25,410.5,410.5,62
20170901|2017-08-22 06:30,22,410.75,411.25,410.5,411,58
20170901|2017-08-22 07:00,22,410.75,410.75,409.75,409.75,62
20170901|2017-08-22 07:30,22,409.75,410.25,409.5,409.5,211
20170901|2017-08-22 08:30,22,409.5,410.5,405.25,406.25,2371
20170901|2017-08-22 09:00,22,406,406.75,404.75,406.25,1538
20170901|2017-08-22 09:30,22,406.25,407,404.5,407,838
20170901|2017-08-22 10:00,22,407.25,407.5,404.25,404.5,2309
20170901|2017-08-22 10:30,22,404.75,406,403.75,404,1103
20170901|2017-08-22 11:00,22,403.75,404,402.25,403.75,1289
20170901|2017-08-22 11:30,22,403.75,404.75,403.5,404.5,1217
20170901|2017-08-22 12:00,22,404.5,404.5,402.75,403.25,670
20170901|2017-08-22 12:30,22,403.25,405,402.5,404,715
20170901|2017-08-22 13:00,22,404,404,402,402.75,2125
20170901|2017-08-22 19:00,23,402.5,405,402.25,403.75,282
20170901|2017-08-22 19:30,23,404,404,402.5,403,63
20170901|2017-08-22 20:00,23,402.5,403,402.5,402.75,23
20170901|2017-08-22 20:30,23,402.75,403,402.75,402.75,10
20170901|2017-08-22 21:00,23,403,403.75,402.75,403.75,158
20170901|2017-08-22 21:30,23,403.75,403.75,403.5,403.75,5
20170901|2017-08-22 22:00,23,403.5,403.5,403.25,403.5,5
20170901|2017-08-22 22:30,23,403.25,403.25,403.25,403.25,27
20170901|2017-08-22 23:00,23,403,403,402.5,403,14
20170901|2017-08-22 23:30,23,403,403.75,403,403.5,14
20170901|2017-08-23 00:00,23,403.5,403.5,403.25,403.25,7
20170901|2017-08-23 00:30,23,403.25,403.75,403,403,12
20170901|2017-08-23 01:00,23,403,403,402.5,402.75,66
20170901|2017-08-23 01:30,23,402.75,402.75,402,402.5,107
20170901|2017-08-23 02:00,23,402.5,402.75,402,402,150
20170901|2017-08-23 02:30,23,402.25,403,402.25,403,93
20170901|2017-08-23 03:00,23,403,403.25,402.5,403.25,55
20170901|2017-08-23 03:30,23,403,403,402.75,403,40
20170901|2017-08-23 04:00,23,403,403.5,403,403.5,37
20170901|2017-08-23 04:30,23,403.5,403.75,403,403,32
20170901|2017-08-23 05:00,23,402.75,403,402.75,403,23
20170901|2017-08-23 05:30,23,402.75,403.75,402.75,403.25,52
20170901|2017-08-23 06:00,23,403.5,403.75,403.5,403.75,13
20170901|2017-08-23 06:30,23,403.75,405.25,403.75,405.25,149
20170901|2017-08-23 07:00,23,405,405.75,404.5,405.25,267
20170901|2017-08-23 07:30,23,405.5,405.5,404.75,405,67
20170901|2017-08-23 08:30,23,404.5,404.75,401.25,402.25,2079
20170901|2017-08-23 09:00,23,402,408.5,402,407.5,2097
20170901|2017-08-23 09:30,23,407.5,407.5,405.5,406,816
20170901|2017-08-23 10:00,23,406,407.5,405.5,406.25,959
20170901|2017-08-23 10:30,23,406.25,407,405.75,406.5,449
20170901|2017-08-23 11:00,23,406.5,407.25,405.25,406.75,1269
20170901|2017-08-23 11:30,23,406.75,406.75,404.25,405,726
20170901|2017-08-23 12:00,23,405,405,403.5,404.25,946
20170901|2017-08-23 12:30,23,404.25,405,402.25,402.75,601
20170901|2017-08-23 13:00,23,402.5,404.25,402,403.25,1224
20170901|2017-08-23 19:00,24,403.25,403.5,402.75,403.5,181
20170901|2017-08-23 19:30,24,403.75,404.25,403.75,404,16
20170901|2017-08-23 20:00,24,403.5,404,403.5,403.75,10
20170901|2017-08-23 20:30,24,404,404,403.5,403.5,29
20170901|2017-08-23 21:00,24,403.5,403.75,403,403.5,33
20170901|2017-08-23 21:30,24,403.5,403.75,403.5,403.75,28
20170901|2017-08-23 22:00,24,403.75,404,403.25,404,20
20170901|2017-08-23 22:30,24,403.5,403.75,403.5,403.75,14
20170901|2017-08-23 23:00,24,404,404,403.75,403.75,8
20170901|2017-08-23 23:30,24,403.75,404.25,403.75,404,3
20170901|2017-08-24 00:00,24,404,404,403.75,403.75,18
20170901|2017-08-24 00:30,24,404,404,404,404,4
20170901|2017-08-24 01:00,24,404,404,403.75,403.75,34
20170901|2017-08-24 01:30,24,404,404,403.75,403.75,5
20170901|2017-08-24 02:00,24,403.75,404,403.5,404,18
20170901|2017-08-24 02:30,24,404,405.75,403.75,405.25,127
20170901|2017-08-24 03:00,24,405.25,405.5,405,405,35
20170901|2017-08-24 03:30,24,405,405.25,405,405.25,6
20170901|2017-08-24 04:00,24,405.25,406.75,405.25,405.5,77
20170901|2017-08-24 04:30,24,405.75,405.75,404.5,404.5,42
20170901|2017-08-24 05:00,24,404.75,405,404.5,405,21
20170901|2017-08-24 05:30,24,405,405,404.5,405,35
20170901|2017-08-24 06:00,24,404.75,405.25,404.75,405,46
20170901|2017-08-24 06:30,24,405,405,404.75,405,44
20170901|2017-08-24 07:00,24,405,407,405,406.75,160
20170901|2017-08-24 07:30,24,406.75,407,406,406,90
20170901|2017-08-24 08:30,24,406.5,406.5,402.75,403.25,1769
20170901|2017-08-24 09:00,24,403.5,403.75,402,402,1046
20170901|2017-08-24 09:30,24,402,403.5,400.75,403.25,1336
20170901|2017-08-24 10:00,24,403,403,401.5,401.75,580
20170901|2017-08-24 10:30,24,401.75,405.75,400.75,405.5,1256
20170901|2017-08-24 11:00,24,405.25,406.75,405.25,406.75,740
20170901|2017-08-24 11:30,24,406.5,407.75,405.5,407,448
20170901|2017-08-24 12:00,24,407.5,410,407.25,409.25,1201
20170901|2017-08-24 12:30,24,409.25,410.75,409.25,410,449
20170901|2017-08-24 13:00,24,410,411.25,407.75,408.75,1893
20170901|2017-08-24 19:00,25,409,411,409,409.75,102
20170901|2017-08-24 19:30,25,409.75,410,409.25,409.75,18
20170901|2017-08-24 20:00,25,409.25,409.75,409,409,12
20170901|2017-08-24 20:30,25,409.5,409.75,409.5,409.75,6
20170901|2017-08-24 21:00,25,409.75,410,409.5,409.75,9
20170901|2017-08-24 21:30,25,410,410.25,410,410.25,18
20170901|2017-08-24 22:00,25,410,410.25,410,410,10
20170901|2017-08-24 22:30,25,410.25,410.5,410.25,410.5,24
20170901|2017-08-24 23:00,25,410.5,410.75,410.25,410.75,34
20170901|2017-08-24 23:30,25,410.75,410.75,410.25,410.75,14
20170901|2017-08-25 00:00,25,410.5,410.5,410.5,410.5,9
20170901|2017-08-25 00:30,25,410.25,410.75,410,410.75,63
20170901|2017-08-25 01:00,25,410.5,410.75,410.5,410.75,16
20170901|2017-08-25 01:30,25,410.75,411,410.5,411,26
20170901|2017-08-25 02:00,25,411,411,410.5,410.5,25
20170901|2017-08-25 02:30,25,410.5,410.5,410.25,410.25,9
20170901|2017-08-25 03:00,25,410,410.25,409.75,410,33
20170901|2017-08-25 03:30,25,410,411,410,411,37
20170901|2017-08-25 04:00,25,410.75,410.75,410,410,53
20170901|2017-08-25 04:30,25,410.25,410.75,410.25,410.75,20
20170901|2017-08-25 05:00,25,410.75,411,410.75,410.75,10
20170901|2017-08-25 05:30,25,410.25,410.5,410.25,410.5,36
20170901|2017-08-25 06:00,25,410.5,411,410.5,410.75,103
20170901|2017-08-25 06:30,25,410.75,411,410.5,410.5,171
20170901|2017-08-25 07:00,25,410.25,410.75,410.25,410.5,96
20170901|2017-08-25 07:30,25,410.25,410.5,410,410.25,31
20170901|2017-08-25 08:30,25,409.75,410.5,408.5,409.5,553
20170901|2017-08-25 09:00,25,409.5,412.25,409.5,411.75,464
20170901|2017-08-25 09:30,25,411.75,412.75,410.75,412.5,811
20170901|2017-08-25 10:00,25,412.75,412.75,411,411.75,573
20170901|2017-08-25 10:30,25,411.75,411.75,410.25,410.5,960
20170901|2017-08-25 11:00,25,410.75,411,409.5,409.75,302
20170901|2017-08-25 11:30,25,409.25,409.75,408.5,409.75,189
20170901|2017-08-25 12:00,25,409.5,410.25,409.25,410,129
20170901|2017-08-25 12:30,25,410.25,410.25,409,410,435
20170901|2017-08-25 13:00,25,410,410.25,409,409.5,1518
20170901|2017-08-27 19:00,28,406.25,408.5,406.25,408,277
20170901|2017-08-27 19:30,28,408,409.5,407.75,409.25,60
20170901|2017-08-27 20:00,28,409.75,410,409.5,409.5,17
20170901|2017-08-27 20:30,28,409.25,409.5,409,409.25,39
20170901|2017-08-27 21:00,28,409,409.25,409,409.25,6
20170901|2017-08-27 21:30,28,409.25,409.25,409.25,409.25,2
20170901|2017-08-27 22:00,28,409.25,409.5,409,409,7
20170901|2017-08-27 22:30,28,409.25,409.25,409.25,409.25,3
20170901|2017-08-27 23:00,28,408.5,409,408.5,409,14
20170901|2017-08-27 23:30,28,409,409,408,408.75,112
20170901|2017-08-28 00:00,28,408.5,408.5,407.25,407.5,22
20170901|2017-08-28 00:30,28,407.5,407.75,407.25,407.25,48
20170901|2017-08-28 01:00,28,407,407.25,406.5,407.25,56
20170901|2017-08-28 01:30,28,407,407,406.75,406.75,7
20170901|2017-08-28 02:00,28,406.75,407,406.25,406.25,19
20170901|2017-08-28 02:30,28,406.5,406.5,406.5,406.5,2
20170901|2017-08-28 03:00,28,406.25,406.25,405.25,405.5,129
20170901|2017-08-28 03:30,28,405.25,405.25,403.75,404,147
20170901|2017-08-28 04:00,28,404.5,405,404.25,404.5,14
20170901|2017-08-28 04:30,28,405,405,404,404,40
20170901|2017-08-28 05:00,28,404,404.25,403.75,404,45
20170901|2017-08-28 05:30,28,404,404.25,403.75,404,29
20170901|2017-08-28 06:00,28,404.25,404.75,404,404.25,141
20170901|2017-08-28 06:30,28,404.5,404.5,402.75,403.5,265
20170901|2017-08-28 07:00,28,403.75,404.75,403.5,404.5,142
20170901|2017-08-28 07:30,28,404.5,405.75,404.5,405.25,75
20170901|2017-08-28 08:30,28,405,405.25,400.25,401.75,1115
20170901|2017-08-28 09:00,28,401.5,401.75,398.75,399.5,874
20170901|2017-08-28 09:30,28,399.5,402.25,399.5,402,793
20170901|2017-08-28 10:00,28,402,403.25,401,402.25,612
20170901|2017-08-28 10:30,28,402,403.25,401,401,563
20170901|2017-08-28 11:00,28,401,401,399.75,400.75,347
20170901|2017-08-28 11:30,28,400.75,401.25,400.25,400.75,196
20170901|2017-08-28 12:00,28,400.5,401,399.75,400.25,191
20170901|2017-08-28 12:30,28,400,400.5,399.25,399.75,205
20170901|2017-08-28 13:00,28,399.75,401.5,399.5,399.75,473
20170901|2017-08-28 19:00,29,400.5,401.25,399.5,401,119
20170901|2017-08-28 19:30,29,401,401,400.25,400.25,5
20170901|2017-08-28 20:00,29,400.75,401,400.75,400.75,16
20170901|2017-08-28 20:30,29,400.75,400.75,400.5,400.5,5
20170901|2017-08-28 21:00,29,400,400,400,400,1
20170901|2017-08-28 21:30,29,400,400,400,400,7
20170901|2017-08-28 22:00,29,399,399,399,399,2
20170901|2017-08-28 22:30,29,399,399.25,399,399.25,6
20170901|2017-08-28 23:00,29,399.25,399.25,399,399,102
20170901|2017-08-28 23:30,29,398.75,399.25,398.75,399.25,20
20170901|2017-08-29 00:00,29,400,400,399.75,399.75,15
20170901|2017-08-29 00:30,29,399.5,399.75,399.5,399.75,61
20170901|2017-08-29 01:00,29,399.75,399.75,399.5,399.5,16
20170901|2017-08-29 01:30,29,399.5,399.5,399.5,399.5,19
20170901|2017-08-29 02:00,29,400,400,399.5,400,24
20170901|2017-08-29 02:30,29,399.75,400,399.75,399.75,34
20170901|2017-08-29 03:00,29,399.75,400,399.75,399.75,140
20170901|2017-08-29 03:30,29,400,400,399.25,399.25,69
20170901|2017-08-29 04:00,29,399,399.25,399,399.25,27
20170901|2017-08-29 04:30,29,399.25,399.25,398.75,399,16
20170901|2017-08-29 05:00,29,398.75,399,397.25,398,99
20170901|2017-08-29 05:30,29,398.25,398.25,395.5,395.5,372
20170901|2017-08-29 06:00,29,395.5,396,395.25,395.5,46
20170901|2017-08-29 06:30,29,395.5,395.75,394.5,395,85
20170901|2017-08-29 07:00,29,395,397.75,395,397.25,111
20170901|2017-08-29 07:30,29,397,397,395.75,395.75,26
20170901|2017-08-29 08:30,29,395.75,400.75,395.5,397.5,1053
20170901|2017-08-29 09:00,29,396.75,398,396.5,397.75,525
20170901|2017-08-29 09:30,29,397.75,398.5,397.75,398.5,401
20170901|2017-08-29 10:00,29,398.25,399.25,398.25,398.75,455
20170901|2017-08-29 10:30,29,398.75,401.75,398.5,401.25,502
20170901|2017-08-29 11:00,29,401.25,403.25,401,402,441
20170901|2017-08-29 11:30,29,402,403,401.25,402.75,195
20170901|2017-08-29 12:00,29,402.75,402.75,400.5,402.25,286
20170901|2017-08-29 12:30,29,401.75,404,401.75,402.75,246
20170901|2017-08-29 13:00,29,402.75,403.75,402.5,403.5,324
20170901|2017-08-29 19:00,30,403,404.5,403,404.25,106
20170901|2017-08-29 19:30,30,403.75,405.5,403.75,405.5,107
20170901|2017-08-29 20:00,30,405.25,405.25,404.75,405.25,22
20170901|2017-08-29 20:30,30,404.75,405,404.75,405,3
20170901|2017-08-29 21:00,30,405.25,406.5,405.25,406.5,38
20170901|2017-08-29 21:30,30,405.75,406.5,405.75,406.25,14
20170901|2017-08-29 22:00,30,406.25,406.25,406,406.25,6
20170901|2017-08-29 22:30,30,406.25,406.75,406.25,406.75,33
20170901|2017-08-29 23:00,30,406.25,406.5,406.25,406.5,8
20170901|2017-08-29 23:30,30,406.5,406.75,406.5,406.5,8
20170901|2017-08-30 00:30,30,406.25,406.75,406.25,406.75,3
20170901|2017-08-30 01:00,30,406.5,406.75,406.25,406.25,21
20170901|2017-08-30 01:30,30,406.25,406.5,405.75,406.5,58
20170901|2017-08-30 02:00,30,406,406,405.5,405.5,14
20170901|2017-08-30 02:30,30,405.5,405.75,405,405.25,46
20170901|2017-08-30 03:00,30,405.5,406,405.5,405.75,9
20170901|2017-08-30 03:30,30,406.25,406.5,406,406.25,7
20170901|2017-08-30 04:00,30,406.75,406.75,406.25,406.5,25
20170901|2017-08-30 04:30,30,406.75,406.75,406,406,6
20170901|2017-08-30 05:00,30,406,406.5,406,406,24
20170901|2017-08-30 05:30,30,406,406,405.75,405.75,6
20170901|2017-08-30 06:00,30,406,406,405.75,405.75,7
20170901|2017-08-30 06:30,30,406.25,406.25,406,406,37
20170901|2017-08-30 07:00,30,405.75,406.5,405.75,406.25,30
20170901|2017-08-30 07:30,30,405.75,406.25,405.75,405.75,30
20170901|2017-08-30 08:30,30,407,407,401.5,402.5,429
20170901|2017-08-30 09:00,30,402.75,403,401.25,402.75,159
20170901|2017-08-30 09:30,30,402.25,403,401,402,572
20170901|2017-08-30 10:00,30,401.75,402.25,400.25,400.25,279
20170901|2017-08-30 10:30,30,400.25,401.25,400,401,191
20170901|2017-08-30 11:00,30,400.75,402,400.75,401.75,48
20170901|2017-08-30 11:30,30,402.25,402.25,401.25,402,85
20170901|2017-08-30 12:00,30,401.5,401.5,401,401.5,122
20170901|2017-08-30 12:30,30,401.5,401.5,401,401.5,65
20170901|2017-08-30 13:00,30,401.25,404.5,401,404.5,392
20170901|2017-08-30 19:00,31,403.5,405,402.75,405,46
20170901|2017-08-30 21:00,31,406.25,406.25,406.25,406.25,2
20170901|2017-08-30 21:30,31,406.25,406.25,406.25,406.25,4
20170901|2017-08-30 22:00,31,406,406,406,406,8
20170901|2017-08-30 22:30,31,405.75,406,405.5,406,13
20170901|2017-08-30 23:00,31,406.25,406.75,406.25,406.75,2
20170901|2017-08-31 03:30,31,405.5,405.5,405.5,405.5,15
20170901|2017-08-31 05:30,31,405.5,405.5,405.5,405.5,1
20170901|2017-08-31 06:30,31,405.5,405.5,405.5,405.5,5
20170901|2017-08-31 07:00,31,405.5,406,405.5,406,5
20170901|2017-08-31 08:30,31,406.5,409.5,405.5,408.5,79
20170901|2017-08-31 09:00,31,409.5,410.5,409.25,410.5,14
20170901|2017-08-31 09:30,31,411,411,411,411,2
20170901|2017-08-31 10:00,31,410.75,410.75,409.5,410,5
20170901|2017-08-31 10:30,31,409.5,410.75,409.5,410.25,39
20170901|2017-08-31 11:00,31,409,409,409,409,1
20170901|2017-08-31 11:30,31,408.25,408.5,408,408.25,9
20170901|2017-08-31 12:00,31,408.5,408.5,408.25,408.25,2
20170901|2017-08-31 12:30,31,408.75,409,408.75,409,4
20170901|2017-08-31 13:00,31,410.25,410.25,410,410,5
20170901|2017-08-31 19:00,1,410.75,410.75,408.75,410,10
20170901|2017-09-01 06:00,1,415.75,415.75,415.75,415.75,4
20170901|2017-09-01 08:30,1,415.25,416.75,412.75,412.75,29
20170901|2017-09-01 09:00,1,414,414.75,414,414.75,4
20170901|2017-09-01 10:00,1,416.75,416.75,416.75,416.75,1
20170901|2017-09-01 11:30,1,416.75,416.75,416.5,416.5,3
20170901|2017-09-01 12:00,1,417.5,417.5,417.5,417.5,1
20170901|2017-09-01 13:00,1,421.75,421.75,421.75,421.75,2
20170901|2017-09-04 21:00,5,428.25,428.25,428.25,428.25,2
20170901|2017-09-04 22:30,5,429.5,429.5,429.5,429.5,2
20170901|2017-09-05 01:30,5,432,432,432,432,10
20170901|2017-09-05 07:30,5,430.5,430.5,430.5,430.5,3
20170901|2017-09-05 08:30,5,431,431,431,431,1
20170901|2017-09-05 10:30,5,433.25,433.5,433.25,433.5,2
20170901|2017-09-05 13:00,5,431.5,431.5,428,428,2
20170901|2017-09-06 05:30,6,425,425,425,425,3
20170901|2017-09-06 11:00,6,428,428,428,428,1
20170901|2017-09-06 12:00,6,426.5,426.5,423.25,423.25,7
20170901|2017-09-06 12:30,6,421,421,421,421,1
20170901|2017-09-06 23:30,7,421,421,421,421,1
20170901|2017-09-07 08:30,7,421,421,421,421,2
20170901|2017-09-07 10:00,7,415,415,415,415,1
20170901|2017-09-07 10:30,7,412,412,412,412,4
20170901|2017-09-07 11:00,7,412,412,412,412,1
20170901|2017-09-07 13:00,7,416.5,416.5,416.5,416.5,4
20170901|2017-09-07 19:00,8,415.75,415.75,415.75,415.75,1
20170901|2017-09-08 13:00,8,412.5,412.5,412.5,412.5,1
20170901|2017-09-11 07:00,11,417.75,417.75,417.75,417.75,2
20170901|2017-09-11 08:30,11,417.25,418.5,417.25,418.5,12
20170901|2017-09-11 09:30,11,413.5,413.5,413.5,413.5,2
20170901|2017-09-12 10:00,12,415,415,415,415,1
20170901|2017-09-12 10:30,12,418,418.75,418,418.75,5
20170901|2017-09-13 10:30,13,426,426,426,426,1
20171201|2017-05-11 03:00,11,468.5,468.75,468.5,468.75,4
20171201|2017-05-11 03:30,11,468.25,468.75,468.25,468.75,5
20171201|2017-05-11 04:00,11,468.75,469,468.75,469,25
20171201|2017-05-11 04:30,11,469.25,469.25,469.25,469.25,25
20171201|2017-05-11 05:00,11,469.25,469.25,469,469,4
20171201|2017-05-11 05:30,11,468.75,468.75,468.75,468.75,10
20171201|2017-05-11 06:00,11,469,469,468.5,468.5,4
20171201|2017-05-11 07:00,11,468.25,468.5,467.75,467.75,94
20171201|2017-05-11 07:30,11,467.5,467.5,466.5,466.5,19
20171201|2017-05-11 08:30,11,466.75,467.75,463.5,465.5,683
20171201|2017-05-11 09:00,11,465.25,466.5,465.25,465.5,139
20171201|2017-05-11 09:30,11,465.75,466.25,464.75,465,149
20171201|2017-05-11 10:00,11,465.25,467.75,465,467.75,215
20171201|2017-05-11 10:30,11,467.5,467.5,466.25,466.25,427
20171201|2017-05-11 11:00,11,466.5,467.5,466.5,467,372
20171201|2017-05-11 11:30,11,466,467,465.5,467,134
20171201|2017-05-11 12:00,11,467.25,469,467.25,469,277
20171201|2017-05-11 12:30,11,468.75,469.25,468,469,269
20171201|2017-05-11 13:00,11,469,469,466,467.5,479
20171201|2017-05-11 19:00,12,467.75,469,467.5,469,9
20171201|2017-05-11 19:30,12,468.75,468.75,468.75,468.75,8
20171201|2017-05-11 20:30,12,468.25,468.25,468.25,468.25,1
20171201|2017-05-11 21:00,12,467.5,467.5,467.5,467.5,1
20171201|2017-05-11 23:00,12,468,468,468,468,3
20171201|2017-05-12 00:00,12,468.25,468.25,468,468,20
20171201|2017-05-12 00:30,12,467.25,467.25,467.25,467.25,6
20171201|2017-05-12 01:00,12,467.25,467.25,467.25,467.25,1
20171201|2017-05-12 01:30,12,467,467.25,467,467,68
20171201|2017-05-12 02:00,12,466.75,466.75,466.75,466.75,1
20171201|2017-05-12 02:30,12,466.75,466.75,466.75,466.75,3
20171201|2017-05-12 03:00,12,466.75,466.75,466.5,466.5,23
20171201|2017-05-12 03:30,12,466.5,466.5,465.75,466,9
20171201|2017-05-12 04:00,12,466,466.75,466,466.75,21
20171201|2017-05-12 04:30,12,467,467.75,467,467.75,31
20171201|2017-05-12 05:00,12,467.5,467.75,466.5,466.5,75
20171201|2017-05-12 05:30,12,466.75,466.75,466.5,466.75,21
20171201|2017-05-12 06:00,12,466.75,467,466.25,466.25,18
20171201|2017-05-12 06:30,12,466.25,466.25,466,466,20
20171201|2017-05-12 07:00,12,466,467,466,467,98
20171201|2017-05-12 07:30,12,467,467.25,466.75,466.75,35
20171201|2017-05-12 08:30,12,467.5,468.25,465.75,467.25,335
20171201|2017-05-12 09:00,12,467.25,470,467.25,468,180
20171201|2017-05-12 09:30,12,468.25,468.75,467.25,467.5,74
20171201|2017-05-12 10:00,12,467.5,467.5,465.5,466.5,93
20171201|2017-05-12 10:30,12,466.25,466.5,465.25,465.75,211
20171201|2017-05-12 11:00,12,466,466.5,465.75,466.25,417
20171201|2017-05-12 11:30,12,466.25,467,465.75,466.75,171
20171201|2017-05-12 12:00,12,466.5,466.75,466.25,466.5,82
20171201|2017-05-12 12:30,12,466.75,466.75,465.25,465.25,136
20171201|2017-05-12 13:00,12,465.5,467,465.5,467,439
20171201|2017-05-14 19:00,15,464,464.25,462.75,463.75,30
20171201|2017-05-14 19:30,15,463.5,463.5,463,463,13
20171201|2017-05-14 21:00,15,463.5,463.5,463.25,463.25,2
20171201|2017-05-14 21:30,15,463.5,463.5,463.25,463.25,3
20171201|2017-05-14 22:00,15,463.5,463.75,463.5,463.75,8
20171201|2017-05-14 22:30,15,463.5,463.5,463.5,463.5,2
20171201|2017-05-14 23:00,15,463.5,463.5,463.5,463.5,1
20171201|2017-05-15 00:00,15,463.5,463.5,463.5,463.5,1
20171201|2017-05-15 01:00,15,463,463,462.75,462.75,52
20171201|2017-05-15 01:30,15,463.25,463.25,463.25,463.25,4
20171201|2017-05-15 02:00,15,463,463,463,463,1
20171201|2017-05-15 02:30,15,462.5,462.5,461.5,462,115
20171201|2017-05-15 03:00,15,462,462,461.75,462,150
20171201|2017-05-15 03:30,15,462,462,461.5,461.75,103
20171201|2017-05-15 04:00,15,461.75,461.75,461.5,461.5,31
20171201|2017-05-15 04:30,15,462.25,462.5,462.25,462.5,10
20171201|2017-05-15 05:00,15,462.25,462.5,462.25,462.5,4
20171201|2017-05-15 05:30,15,462.5,462.5,462.5,462.5,3
20171201|2017-05-15 06:00,15,462.5,462.5,462.5,462.5,1
20171201|2017-05-15 06:30,15,462.75,463,462.75,463,10
20171201|2017-05-15 07:00,15,463.25,463.25,462.25,462.25,14
20171201|2017-05-15 07:30,15,462.5,462.75,462.5,462.5,15
20171201|2017-05-15 08:30,15,462.25,462.75,460.25,461.75,586
20171201|2017-05-15 09:00,15,461.5,461.75,459.75,460.5,337
20171201|2017-05-15 09:30,15,460.75,462,460.25,461.25,134
20171201|2017-05-15 10:00,15,461,461.25,460,460.5,76
20171201|2017-05-15 10:30,15,460.5,460.5,458.75,458.75,165
20171201|2017-05-15 11:00,15,458.75,458.75,457.25,457.25,514
20171201|2017-05-15 11:30,15,457.5,458,457,458,172
20171201|2017-05-15 12:00,15,458.25,458.5,457.25,458.5,240
20171201|2017-05-15 12:30,15,458,459,457.25,459,229
20171201|2017-05-15 13:00,15,459.25,459.75,458.25,458.75,758
20171201|2017-05-15 19:00,16,459,459.5,458,458,83
20171201|2017-05-15 19:30,16,458,458,458,458,2
20171201|2017-05-15 20:00,16,457.25,458,457.25,457.75,86
20171201|2017-05-15 20:30,16,457.75,458.5,457.5,458.5,10
20171201|2017-05-15 21:00,16,458.25,458.25,458,458.25,4
20171201|2017-05-15 22:00,16,458,458.25,458,458.25,2
20171201|2017-05-15 22:30,16,458.25,458.5,458.25,458.5,5
20171201|2017-05-15 23:00,16,459,459,458.25,458.25,7
20171201|2017-05-15 23:30,16,458.5,458.5,458.5,458.5,4
20171201|2017-05-16 00:00,16,458.25,458.75,458.25,458.75,38
20171201|2017-05-16 00:30,16,458.5,458.75,458.5,458.5,3
20171201|2017-05-16 01:30,16,458.5,458.5,458.5,458.5,1
20171201|2017-05-16 02:00,16,458.75,459,458.75,458.75,102
20171201|2017-05-16 02:30,16,458.75,458.75,458.5,458.75,22
20171201|2017-05-16 03:00,16,458.5,458.5,458.5,458.5,2
20171201|2017-05-16 04:00,16,458,458,458,458,26
20171201|2017-05-16 05:00,16,458.25,458.25,458,458,81
20171201|2017-05-16 05:30,16,458.5,458.5,457.25,457.25,49
20171201|2017-05-16 06:00,16,457.25,457.25,457.25,457.25,10
20171201|2017-05-16 06:30,16,457.25,457.5,457,457.25,62
20171201|2017-05-16 07:00,16,457.5,457.75,457.25,457.25,95
20171201|2017-05-16 07:30,16,457.75,457.75,457.5,457.5,43
20171201|2017-05-16 08:30,16,458.25,460.75,457.5,460,651
20171201|2017-05-16 09:00,16,460.75,461,458,458.5,299
20171201|2017-05-16 09:30,16,458.5,459.5,458,459,69
20171201|2017-05-16 10:00,16,458.5,458.5,457.25,457.5,196
20171201|2017-05-16 10:30,16,457.5,458,457,457.5,247
20171201|2017-05-16 11:00,16,457.5,457.75,456.5,457,197
20171201|2017-05-16 11:30,16,457,457.75,456.5,457,42
20171201|2017-05-16 12:00,16,457.5,458.75,457.5,458.75,154
20171201|2017-05-16 12:30,16,458.5,459.5,458.5,458.75,122
20171201|2017-05-16 13:00,16,459,460.25,458.5,458.75,388
20171201|2017-05-16 19:00,17,458.5,458.5,456.75,457.25,52
20171201|2017-05-16 19:30,17,457.5,457.75,457.5,457.75,11
20171201|2017-05-16 20:00,17,457.5,457.5,457.5,457.5,6
20171201|2017-05-16 20:30,17,457.75,457.75,457.75,457.75,4
20171201|2017-05-16 21:00,17,457.75,458,457.75,458,24
20171201|2017-05-16 21:30,17,458,459.5,458,459.5,19
20171201|2017-05-16 22:00,17,459.25,461.5,459.25,461.25,42
20171201|2017-05-16 22:30,17,461.5,461.5,461.5,461.5,1
20171201|2017-05-16 23:00,17,461.75,461.75,461.75,461.75,1
20171201|2017-05-16 23:30,17,461.5,461.5,461.5,461.5,1
20171201|2017-05-17 00:00,17,461.75,461.75,461.75,461.75,8
20171201|2017-05-17 01:00,17,461.5,461.5,461.25,461.5,13
20171201|2017-05-17 01:30,17,462.25,462.25,462.25,462.25,2
20171201|2017-05-17 02:00,17,462,462,461,461,29
20171201|2017-05-17 02:30,17,461,461,461,461,16
20171201|2017-05-17 03:30,17,461,461,461,461,23
20171201|2017-05-17 04:00,17,461.5,462.25,461.5,462.25,52
20171201|2017-05-17 05:00,17,461.5,462.25,461.5,461.75,17
20171201|2017-05-17 05:30,17,461.75,462.25,461.5,462.25,16
20171201|2017-05-17 06:00,17,462,462,462,462,1
20171201|2017-05-17 07:00,17,462,462,461.5,461.75,18
20171201|2017-05-17 07:30,17,462,463.75,462,463.5,33
20171201|2017-05-17 08:30,17,463.5,464.75,462.25,464.5,345
20171201|2017-05-17 09:00,17,464,464.5,463.25,464,139
20171201|2017-05-17 09:30,17,464.5,464.5,463.25,464.5,164
20171201|2017-05-17 10:00,17,464.5,465.5,464,464.75,326
20171201|2017-05-17 10:30,17,465,466.25,465,465.25,182
20171201|2017-05-17 11:00,17,465.25,465.25,464,464.5,98
20171201|2017-05-17 11:30,17,464.25,464.25,463.5,463.75,68
20171201|2017-05-17 12:00,17,463.5,464,463.25,464,100
20171201|2017-05-17 12:30,17,463.75,464.25,463,463,103
20171201|2017-05-17 13:00,17,462.75,464,461.25,463,321
20171201|2017-05-17 19:00,18,462.25,462.75,460.25,460.25,89
20171201|2017-05-17 19:30,18,460.25,460.25,459.75,460,9
20171201|2017-05-17 20:00,18,460,460.25,459.75,459.75,20
20171201|2017-05-17 20:30,18,459.75,461,459.75,461,11
20171201|2017-05-17 21:00,18,460.75,460.75,460.5,460.5,25
20171201|2017-05-17 21:30,18,460,460,460,460,5
20171201|2017-05-17 22:30,18,460,460,460,460,2
20171201|2017-05-17 23:00,18,460,460.25,460,460.25,11
20171201|2017-05-17 23:30,18,460.5,460.5,460.5,460.5,2
20171201|2017-05-18 00:00,18,460.5,460.75,460.25,460.75,9
20171201|2017-05-18 01:00,18,460.5,460.75,460.5,460.75,11
20171201|2017-05-18 02:00,18,459.75,459.75,459.5,459.5,7
20171201|2017-05-18 02:30,18,459,459,458.75,459,14
20171201|2017-05-18 03:00,18,458.75,459,457.75,457.75,64
20171201|2017-05-18 03:30,18,458,459.75,458,459.25,131
20171201|2017-05-18 04:00,18,459.25,459.25,457.75,457.75,46
20171201|2017-05-18 04:30,18,457.75,458,457.5,457.5,29
20171201|2017-05-18 05:00,18,457.25,457.75,457,457.5,46
20171201|2017-05-18 05:30,18,457.25,457.75,457,457.75,48
20171201|2017-05-18 06:00,18,458,458.25,457.5,457.75,34
20171201|2017-05-18 06:30,18,457.75,458.25,457.5,458,41
20171201|2017-05-18 07:00,18,458,458.5,458,458.25,75
20171201|2017-05-18 07:30,18,458.5,459.5,458.5,459,79
20171201|2017-05-18 08:30,18,459.5,461.5,457,459.75,899
20171201|2017-05-18 09:00,18,459.75,461.25,459.5,461.25,173
20171201|2017-05-18 09:30,18,461.5,462.25,460.75,462.25,389
20171201|2017-05-18 10:00,18,462.5,463,461.25,461.5,94
20171201|2017-05-18 10:30,18,461.75,462,459.75,460.5,115
20171201|2017-05-18 11:00,18,460.75,461.25,460.25,460.25,37
20171201|2017-05-18 11:30,18,460.75,460.75,456.75,456.75,313
20171201|2017-05-18 12:00,18,456.5,458.75,456.5,458,149
20171201|2017-05-18 12:30,18,458,459.25,457.75,459,118
20171201|2017-05-18 13:00,18,459,463,458.75,462,499
20171201|2017-05-18 19:00,19,461.25,463.5,460.75,462.5,268
20171201|2017-05-18 19:30,19,462.5,462.5,462.5,462.5,2
20171201|2017-05-18 20:00,19,462.25,462.5,462.25,462.25,8
20171201|2017-05-18 20:30,19,462.75,463,462.75,463,7
20171201|2017-05-18 21:00,19,463,463.5,463,463,45
20171201|2017-05-18 21:30,19,463.25,463.25,463.25,463.25,4
20171201|2017-05-18 22:30,19,463.25,463.25,463.25,463.25,2
20171201|2017-05-18 23:00,19,463.5,463.5,463.25,463.25,12
20171201|2017-05-18 23:30,19,463.25,463.5,463.25,463.5,104
20171201|2017-05-19 00:00,19,463.25,463.25,463.25,463.25,54
20171201|2017-05-19 00:30,19,463.25,463.25,463.25,463.25,2
20171201|2017-05-19 01:00,19,463.25,463.25,463,463,11
20171201|2017-05-19 01:30,19,463.5,463.5,463.5,463.5,3
20171201|2017-05-19 03:00,19,463.25,463.5,463,463.5,12
20171201|2017-05-19 03:30,19,463.75,464,463.5,463.75,21
20171201|2017-05-19 04:00,19,463.75,463.75,463.75,463.75,17
20171201|2017-05-19 04:30,19,463.75,464,463.75,463.75,28
20171201|2017-05-19 05:00,19,464.25,464.25,464.25,464.25,2
20171201|2017-05-19 05:30,19,464.5,464.5,464.5,464.5,11
20171201|2017-05-19 06:00,19,464.25,464.25,464.25,464.25,2
20171201|2017-05-19 06:30,19,464.5,464.75,464.5,464.5,17
20171201|2017-05-19 07:00,19,464.5,464.5,464,464,26
20171201|2017-05-19 08:30,19,464,466.75,464,465.25,405
20171201|2017-05-19 09:00,19,465.5,466.5,465.25,465.5,115
20171201|2017-05-19 09:30,19,465.75,466.5,465.25,465.75,58
20171201|2017-05-19 10:00,19,465.75,466,465,465.5,190
20171201|2017-05-19 10:30,19,465.75,466.25,465.5,465.75,136
20171201|2017-05-19 11:00,19,466,467,465.5,466,107
20171201|2017-05-19 11:30,19,465.75,468,465.25,467.75,202
20171201|2017-05-19 12:00,19,467.75,469.5,467.75,469.25,623
20171201|2017-05-19 12:30,19,469.5,471.25,468.5,470,470
20171201|2017-05-19 13:00,19,470,471,468.75,471,380
20171201|2017-05-21 19:00,22,472,473.5,471.75,473,82
20171201|2017-05-21 19:30,22,473,473.5,473,473.25,10
20171201|2017-05-21 20:00,22,473.5,473.5,473.25,473.25,37
20171201|2017-05-21 20:30,22,473,473,473,473,18
20171201|2017-05-21 21:00,22,473,473,473,473,10
20171201|2017-05-21 21:30,22,473,473,472.75,473,6
20171201|2017-05-21 22:00,22,472.75,472.75,472.75,472.75,1
20171201|2017-05-21 22:30,22,472.75,473,472.75,473,4
20171201|2017-05-21 23:30,22,472.5,472.5,472.25,472.25,4
20171201|2017-05-22 00:00,22,472.5,472.5,472,472,13
20171201|2017-05-22 00:30,22,472,472.25,472,472,18
20171201|2017-05-22 01:00,22,472.75,472.75,472.5,472.5,5
20171201|2017-05-22 02:00,22,472.75,472.75,472.75,472.75,4
20171201|2017-05-22 02:30,22,473,473.25,473,473,4
20171201|2017-05-22 03:00,22,472.75,472.75,472.75,472.75,7
20171201|2017-05-22 03:30,22,472.75,472.75,472.5,472.5,37
20171201|2017-05-22 04:00,22,472.5,472.5,471.75,471.75,19
20171201|2017-05-22 04:30,22,471.75,472.5,471.75,472.5,223
20171201|2017-05-22 05:00,22,472.25,472.5,472,472,34
20171201|2017-05-22 05:30,22,472.5,472.5,472.25,472.25,3
20171201|2017-05-22 06:00,22,472.5,472.75,472.5,472.75,11
20171201|2017-05-22 06:30,22,472.25,472.5,472,472.5,10
20171201|2017-05-22 07:00,22,472.5,473.5,472.25,473.25,57
20171201|2017-05-22 07:30,22,473.25,473.25,471.75,472.5,25
20171201|2017-05-22 08:30,22,472.5,474.5,471.25,473.75,465
20171201|2017-05-22 09:00,22,473.75,475.5,473.5,475.5,256
20171201|2017-05-22 09:30,22,475.75,476.25,474.25,474.5,130
20171201|2017-05-22 10:00,22,474.5,476,474,475.75,114
20171201|2017-05-22 10:30,22,476,476.5,475.5,475.75,266
20171201|2017-05-22 11:00,22,475.5,476.25,475.25,475.5,365
20171201|2017-05-22 11:30,22,475.75,476,474.75,474.75,702
20171201|2017-05-22 12:00,22,474.75,475,473,473.25,142
20171201|2017-05-22 12:30,22,473.25,473.5,471.5,472.25,235
20171201|2017-05-22 13:00,22,471.5,472,469.5,472,443
20171201|2017-05-22 19:00,23,468.75,470.75,468.5,470.75,28
20171201|2017-05-22 19:30,23,470.25,470.25,470.25,470.25,1
20171201|2017-05-22 20:30,23,469.5,469.5,469.25,469.25,12
20171201|2017-05-22 21:00,23,469.75,469.75,469,469,14
20171201|2017-05-22 22:00,23,469.5,469.5,469,469,16
20171201|2017-05-22 22:30,23,468.75,468.75,468.75,468.75,4
20171201|2017-05-22 23:00,23,468.75,468.75,467.75,467.75,31
20171201|2017-05-22 23:30,23,468,468.25,467.25,467.25,16
20171201|2017-05-23 00:00,23,467.25,467.25,467.25,467.25,3
20171201|2017-05-23 00:30,23,467,467,466.75,466.75,25
20171201|2017-05-23 01:00,23,467,467,466.5,466.5,19
20171201|2017-05-23 01:30,23,465.75,465.75,465.5,465.5,4
20171201|2017-05-23 02:00,23,465.75,466.75,465.75,466.75,4
20171201|2017-05-23 02:30,23,467,467.5,466.75,467,175
20171201|2017-05-23 03:00,23,467.25,467.25,467.25,467.25,63
20171201|2017-05-23 03:30,23,467.5,467.5,467,467.5,77
20171201|2017-05-23 04:00,23,467.75,467.75,467.75,467.75,1
20171201|2017-05-23 04:30,23,467.75,467.75,467.25,467.25,12
20171201|2017-05-23 05:00,23,467,467,466.25,466.5,108
20171201|2017-05-23 05:30,23,466.5,466.5,466.5,466.5,1
20171201|2017-05-23 06:00,23,466.25,466.25,466.25,466.25,5
20171201|2017-05-23 06:30,23,466.25,467.25,466.25,467.25,15
20171201|2017-05-23 07:00,23,467.5,468.75,467.5,468.75,4
20171201|2017-05-23 07:30,23,469,469,468.75,468.75,34
20171201|2017-05-23 08:30,23,468.75,471.5,467.75,469.25,1617
20171201|2017-05-23 09:00,23,469.25,469.5,467.75,468.25,281
20171201|2017-05-23 09:30,23,468,468.25,466.5,468,198
20171201|2017-05-23 10:00,23,467.5,468.5,467.25,467.75,167
20171201|2017-05-23 10:30,23,467.25,469.25,467.25,469.25,109
20171201|2017-05-23 11:00,23,469.25,469.5,467.75,468,80
20171201|2017-05-23 11:30,23,467.5,467.5,465.5,466.75,216
20171201|2017-05-23 12:00,23,466.75,467,466.5,466.5,48
20171201|2017-05-23 12:30,23,466.75,466.75,465.25,465.25,181
20171201|2017-05-23 13:00,23,465.75,467,464.75,466.25,332
20171201|2017-05-23 19:00,24,466,467,465.5,466.25,76
20171201|2017-05-23 19:30,24,466.5,466.75,466.5,466.75,30
20171201|2017-05-23 20:00,24,467,467,465.5,465.5,88
20171201|2017-05-23 20:30,24,465,465.5,465,465.5,5
20171201|2017-05-23 21:00,24,465.5,465.5,465.5,465.5,10
20171201|2017-05-23 22:00,24,465.5,465.5,465.5,465.5,2
20171201|2017-05-23 23:30,24,465,465,465,465,20
20171201|2017-05-24 00:30,24,464.75,464.75,464.5,464.75,19
20171201|2017-05-24 01:00,24,464.75,464.75,464.75,464.75,8
20171201|2017-05-24 01:30,24,464.75,464.75,464.75,464.75,13
20171201|2017-05-24 02:30,24,465,465,465,465,2
20171201|2017-05-24 03:00,24,465.75,466,465.75,465.75,38
20171201|2017-05-24 03:30,24,466,466.5,466,466.5,3
20171201|2017-05-24 04:00,24,466.25,466.25,466.25,466.25,6
20171201|2017-05-24 04:30,24,465.75,465.75,465.75,465.75,1
20171201|2017-05-24 05:00,24,465,465,465,465,4
20171201|2017-05-24 05:30,24,465,465.25,465,465.25,4
20171201|2017-05-24 06:00,24,465.5,466.25,465.5,466.25,6
20171201|2017-05-24 06:30,24,466.25,466.25,465.75,465.75,3
20171201|2017-05-24 07:30,24,467.5,468,467.25,468,27
20171201|2017-05-24 08:30,24,467.75,467.75,464.25,465.25,234
20171201|2017-05-24 09:00,24,465.75,467.25,465.25,466.75,155
20171201|2017-05-24 09:30,24,466.5,466.75,464.5,466.5,82
20171201|2017-05-24 10:00,24,466.75,468.5,466.5,467.5,201
20171201|2017-05-24 10:30,24,467.75,468,466.5,467,125
20171201|2017-05-24 11:00,24,467.25,467.5,466.25,466.25,101
20171201|2017-05-24 11:30,24,466.25,466.5,465.5,466.5,46
20171201|2017-05-24 12:00,24,466.5,467.75,466.5,467.75,50
20171201|2017-05-24 12:30,24,467.75,468.5,467.25,468.5,49
20171201|2017-05-24 13:00,24,468.25,468.25,466.75,467.25,169
20171201|2017-05-24 19:00,25,467,470,467,468.5,52
20171201|2017-05-24 19:30,25,468.5,468.75,468.5,468.75,4
20171201|2017-05-24 20:00,25,468.75,469,468.75,469,6
20171201|2017-05-24 20:30,25,468.75,468.75,468.75,468.75,2
20171201|2017-05-24 21:00,25,468.25,468.5,468.25,468.5,2
20171201|2017-05-24 22:00,25,469,469,469,469,5
20171201|2017-05-24 22:30,25,469.75,470,469.5,469.75,17
20171201|2017-05-24 23:00,25,469.75,469.75,469.75,469.75,1
20171201|2017-05-24 23:30,25,469,469,468.75,468.75,2
20171201|2017-05-25 00:30,25,469,469.25,469,469.25,16
20171201|2017-05-25 01:00,25,469,469,469,469,1
20171201|2017-05-25 01:30,25,469,469,469,469,13
20171201|2017-05-25 02:30,25,469.25,469.5,468.75,469.5,26
20171201|2017-05-25 03:00,25,469.25,469.25,469.25,469.25,3
20171201|2017-05-25 03:30,25,469,469.25,468.75,469.25,28
20171201|2017-05-25 05:00,25,468.75,468.75,468.75,468.75,1
20171201|2017-05-25 05:30,25,469,469,468.75,469,14
20171201|2017-05-25 06:00,25,469,469,468.75,468.75,11
20171201|2017-05-25 06:30,25,468.25,468.25,468.25,468.25,5
20171201|2017-05-25 07:00,25,468.5,468.75,468.5,468.5,5
20171201|2017-05-25 07:30,25,468.75,468.75,468.75,468.75,48
20171201|2017-05-25 08:30,25,469.25,470.5,468,468,136
20171201|2017-05-25 09:00,25,468.5,468.75,468,468.25,64
20171201|2017-05-25 09:30,25,468.25,470,468.25,469.25,27
20171201|2017-05-25 10:00,25,469.25,470.25,468.25,468.75,71
20171201|2017-05-25 10:30,25,469.25,469.25,465.5,466.5,292
20171201|2017-05-25 11:00,25,466.5,467.75,466.5,467,75
20171201|2017-05-25 11:30,25,467,468,467,468,25
20171201|2017-05-25 12:00,25,468.25,468.5,466.75,466.75,66
20171201|2017-05-25 12:30,25,466.75,466.75,465.75,466.25,252
20171201|2017-05-25 13:00,25,466.25,466.5,465.25,465.75,250
20171201|2017-05-25 19:00,26,465.5,465.5,465.5,465.5,1
20171201|2017-05-25 19:30,26,466,466.25,466,466.25,8
20171201|2017-05-25 20:00,26,466,466,465.75,465.75,11
20171201|2017-05-25 20:30,26,465.5,465.5,465.5,465.5,1
20171201|2017-05-25 21:30,26,465.5,465.75,465.5,465.75,2
20171201|2017-05-25 22:30,26,465.5,465.75,465.5,465.75,13
20171201|2017-05-25 23:30,26,465.5,465.5,465.5,465.5,1
20171201|2017-05-26 00:30,26,465.75,465.75,465.5,465.5,7
20171201|2017-05-26 01:00,26,465.25,465.25,464.5,465,87
20171201|2017-05-26 01:30,26,465,465,464.75,464.75,21
20171201|2017-05-26 02:00,26,464.5,464.5,464.5,464.5,4
20171201|2017-05-26 02:30,26,465.25,465.25,465.25,465.25,1
20171201|2017-05-26 03:00,26,465.25,465.5,464.75,464.75,13
20171201|2017-05-26 03:30,26,464.75,465,464.75,465,73
20171201|2017-05-26 04:00,26,465.25,466,465.25,466,21
20171201|2017-05-26 04:30,26,466.5,466.5,466.25,466.25,9
20171201|2017-05-26 05:00,26,466.5,466.5,466.5,466.5,2
20171201|2017-05-26 06:00,26,466.25,466.25,466.25,466.25,5
20171201|2017-05-26 06:30,26,466.25,466.25,466.25,466.25,2
20171201|2017-05-26 07:00,26,466,466,465.75,465.75,10
20171201|2017-05-26 08:30,26,466.5,467.5,465.25,467.25,179
20171201|2017-05-26 09:00,26,467.5,469.25,467,469.25,169
20171201|2017-05-26 09:30,26,469.25,470.5,468.75,469.75,369
20171201|2017-05-26 10:00,26,469.75,470.5,469.75,470,148
20171201|2017-05-26 10:30,26,470.25,473,470.25,471.5,292
20171201|2017-05-26 11:00,26,471.75,472.5,471.5,471.75,95
20171201|2017-05-26 11:30,26,471.5,471.75,470.25,471.25,179
20171201|2017-05-26 12:00,26,471.5,472.25,471.25,472.25,110
20171201|2017-05-26 12:30,26,471.75,472.75,471.5,472.5,483
20171201|2017-05-26 13:00,26,472.5,474,472,473.5,749
20171201|2017-05-29 19:00,30,473.5,474.5,472.75,472.75,45
20171201|2017-05-29 19:30,30,472.75,472.75,472.75,472.75,3
20171201|2017-05-29 20:00,30,471.75,471.75,471.75,471.75,3
20171201|2017-05-29 20:30,30,471.5,471.5,469,469.25,141
20171201|2017-05-29 21:00,30,469.75,469.75,469.75,469.75,5
20171201|2017-05-29 21:30,30,470,470,470,470,1
20171201|2017-05-29 22:00,30,470,470.25,469.75,469.75,14
20171201|2017-05-29 22:30,30,470,470,470,470,1
20171201|2017-05-29 23:00,30,470,470,469.75,469.75,4
20171201|2017-05-30 00:00,30,469.75,469.75,469.75,469.75,2
20171201|2017-05-30 01:00,30,470,470,470,470,17
20171201|2017-05-30 02:30,30,469.25,469.25,469,469,5
20171201|2017-05-30 03:00,30,469.5,471.25,469.5,471,53
20171201|2017-05-30 04:00,30,469.75,469.75,469.75,469.75,1
20171201|2017-05-30 04:30,30,469.75,470,469.75,469.75,46
20171201|2017-05-30 05:00,30,469.5,470,469.5,469.75,35
20171201|2017-05-30 05:30,30,469.75,470.25,469.5,470.25,27
20171201|2017-05-30 06:00,30,470.25,470.5,470,470,27
20171201|2017-05-30 06:30,30,470.25,471.5,470,471,36
20171201|2017-05-30 07:00,30,471.25,471.5,470.75,471,43
20171201|2017-05-30 07:30,30,470.75,471,470.5,471,47
20171201|2017-05-30 08:30,30,471.25,471.5,464.5,465,882
20171201|2017-05-30 09:00,30,465.25,466.25,462.75,463.25,397
20171201|2017-05-30 09:30,30,463.25,464,463,463.5,213
20171201|2017-05-30 10:00,30,463.5,465.5,463.25,464,226
20171201|2017-05-30 10:30,30,464.5,466.5,464.5,466.5,176
20171201|2017-05-30 11:00,30,466.5,466.75,464.25,464.75,161
20171201|2017-05-30 11:30,30,464.5,466.25,464.5,465.25,79
20171201|2017-05-30 12:00,30,465,466.5,465,466,156
20171201|2017-05-30 12:30,30,465.75,467,464.75,467,382
20171201|2017-05-30 13:00,30,467,468,465.75,467.5,667
20171201|2017-05-30 19:00,31,470,471.25,468.75,470.75,162
20171201|2017-05-30 19:30,31,470.75,471.25,470.5,471,30
20171201|2017-05-30 20:00,31,471.25,472,471,471.25,191
20171201|2017-05-30 20:30,31,471.25,471.5,471.25,471.25,3
20171201|2017-05-30 21:00,31,470.75,470.75,469.75,469.75,12
20171201|2017-05-30 21:30,31,469.25,469.25,469,469,17
20171201|2017-05-30 22:00,31,469.75,469.75,469.75,469.75,4
20171201|2017-05-30 22:30,31,470,470,469.75,469.75,20
20171201|2017-05-30 23:30,31,469.75,469.75,469.75,469.75,11
20171201|2017-05-31 00:00,31,470.25,470.25,470.25,470.25,8
20171201|2017-05-31 00:30,31,470,470,469,469,33
20171201|2017-05-31 01:00,31,469.5,469.5,468.75,468.75,3
20171201|2017-05-31 01:30,31,468.25,469,467.75,469,174
20171201|2017-05-31 02:00,31,469,469.75,469,469.5,33
20171201|2017-05-31 02:30,31,470.25,470.75,470.25,470.25,9
20171201|2017-05-31 03:00,31,470,470,470,470,1
20171201|2017-05-31 03:30,31,470,470.5,470,470,17
20171201|2017-05-31 04:00,31,470,470.25,469.25,469.25,40
20171201|2017-05-31 04:30,31,469.25,469.25,468.75,468.75,37
20171201|2017-05-31 05:00,31,468.75,469.25,468.5,469.25,99
20171201|2017-05-31 05:30,31,469.25,469.25,469,469.25,31
20171201|2017-05-31 06:00,31,469.25,470,469.25,469.5,39
20171201|2017-05-31 06:30,31,469.75,469.75,468.75,469.5,49
20171201|2017-05-31 07:00,31,469.5,469.75,468.75,469,47
20171201|2017-05-31 07:30,31,469,469,468.5,468.75,29
20171201|2017-05-31 08:30,31,469,470.75,467.75,470.75,360
20171201|2017-05-31 09:00,31,470.5,470.75,469,470.25,400
20171201|2017-05-31 09:30,31,470,470.75,469.25,470.75,175
20171201|2017-05-31 10:00,31,470.75,473,470,471.5,388
20171201|2017-05-31 10:30,31,471.75,471.75,468.5,470.25,243
20171201|2017-05-31 11:00,31,470,470.25,467.75,469.25,178
20171201|2017-05-31 11:30,31,469.25,469.5,468.5,469.5,156
20171201|2017-05-31 12:00,31,469.5,469.75,467.25,467.25,266
20171201|2017-05-31 12:30,31,467.25,468,466.5,467,134
20171201|2017-05-31 13:00,31,466.75,467.25,465.5,466.75,428
20171201|2017-05-31 19:00,1,466.75,467.25,466.5,467.25,34
20171201|2017-05-31 19:30,1,467.75,467.75,467.75,467.75,1
20171201|2017-05-31 20:00,1,467.75,467.75,467.25,467.25,2
20171201|2017-05-31 20:30,1,467.75,467.75,467.75,467.75,1
20171201|2017-05-31 21:00,1,467.75,467.75,467.25,467.25,4
20171201|2017-05-31 21:30,1,467.25,467.25,467.25,467.25,6
20171201|2017-05-31 22:30,1,467.5,467.5,467.25,467.25,6
20171201|2017-05-31 23:30,1,468,468.25,468,468.25,19
20171201|2017-06-01 00:30,1,467.75,468,467.75,467.75,10
20171201|2017-06-01 01:00,1,468,468.25,468,468.25,51
20171201|2017-06-01 02:00,1,468.25,468.25,468,468,14
20171201|2017-06-01 02:30,1,468,468,468,468,4
20171201|2017-06-01 03:00,1,468,468,468,468,9
20171201|2017-06-01 03:30,1,468,468.25,468,468,13
20171201|2017-06-01 04:00,1,468,468.25,467.75,467.75,40
20171201|2017-06-01 04:30,1,467.5,467.5,467.5,467.5,1
20171201|2017-06-01 05:00,1,468,468,467.5,467.5,7
20171201|2017-06-01 05:30,1,467.75,467.75,466.75,466.75,261
20171201|2017-06-01 06:00,1,467.25,467.25,467,467,30
20171201|2017-06-01 06:30,1,466.75,467,466.5,466.5,16
20171201|2017-06-01 07:00,1,466.75,467,466.25,466.5,56
20171201|2017-06-01 07:30,1,466.5,467,466.5,467,40
20171201|2017-06-01 08:30,1,466.25,467,464,465.75,1104
20171201|2017-06-01 09:00,1,465.75,465.75,463.75,463.75,172
20171201|2017-06-01 09:30,1,463.5,464.75,462,463.75,475
20171201|2017-06-01 10:00,1,463.75,463.75,462.5,463,134
20171201|2017-06-01 10:30,1,462.75,463,460.5,461,377
20171201|2017-06-01 11:00,1,460.75,461.25,459.5,459.5,666
20171201|2017-06-01 11:30,1,459.5,461,459.25,461,312
20171201|2017-06-01 12:00,1,460.75,463,460.75,463,427
20171201|2017-06-01 12:30,1,463,465,462.75,464.25,251
20171201|2017-06-01 13:00,1,464.5,466.5,464.5,466.5,567
20171201|2017-06-01 19:00,2,464.75,464.75,463.25,464,18
20171201|2017-06-01 20:00,2,464,464.25,463.5,463.75,22
20171201|2017-06-01 20:30,2,464.5,465,464.5,465,8
20171201|2017-06-01 22:00,2,464.75,465.5,464.75,465.5,11
20171201|2017-06-01 22:30,2,465,465.25,465,465,6
20171201|2017-06-01 23:00,2,465.25,465.25,465,465,6
20171201|2017-06-01 23:30,2,465,465,465,465,11
20171201|2017-06-02 00:00,2,465.25,465.5,465.25,465.5,4
20171201|2017-06-02 00:30,2,465.25,465.25,465,465,2
20171201|2017-06-02 01:00,2,465.25,465.25,465.25,465.25,22
20171201|2017-06-02 01:30,2,465.5,465.5,465.25,465.25,20
20171201|2017-06-02 02:00,2,465.5,465.5,465.5,465.5,9
20171201|2017-06-02 02:30,2,465.25,465.25,465.25,465.25,14
20171201|2017-06-02 03:00,2,465.25,465.25,465,465,30
20171201|2017-06-02 03:30,2,464.75,465.25,464.75,465.25,23
20171201|2017-06-02 04:00,2,465.25,465.25,464.25,464.25,9
20171201|2017-06-02 04:30,2,465.25,465.5,464.75,464.75,17
20171201|2017-06-02 05:00,2,465,465,465,465,2
20171201|2017-06-02 05:30,2,465.5,465.5,464.75,464.75,10
20171201|2017-06-02 06:00,2,465.75,466,465.5,465.75,83
20171201|2017-06-02 06:30,2,466.5,467.25,466.5,467,13
20171201|2017-06-02 07:00,2,466.75,468.5,466.75,468,20
20171201|2017-06-02 07:30,2,468,469,467.75,468.25,22
20171201|2017-06-02 08:30,2,467.25,470,467,468.5,414
20171201|2017-06-02 09:00,2,468,469,468,468.25,238
20171201|2017-06-02 09:30,2,468.5,469.5,468.5,468.5,67
20171201|2017-06-02 10:00,2,468.75,468.75,466.75,467.25,119
20171201|2017-06-02 10:30,2,466.75,467.5,465.75,466.5,183
20171201|2017-06-02 11:00,2,465.75,468.25,465.5,468.25,81
20171201|2017-06-02 11:30,2,468,468.25,467,467,152
20171201|2017-06-02 12:00,2,467.25,467.5,465.5,465.5,280
20171201|2017-06-02 12:30,2,465.25,465.75,464,464.75,379
20171201|2017-06-02 13:00,2,465,467,464,464.25,1040
20171201|2017-06-04 19:00,5,464.25,465.75,464,465.25,218
20171201|2017-06-04 19:30,5,465.25,466.25,465,466,24
20171201|2017-06-04 20:00,5,466.25,468,466.25,468,41
20171201|2017-06-04 20:30,5,467.5,467.5,467.25,467.5,20
20171201|2017-06-04 21:00,5,466.75,467.5,466.25,467,35
20171201|2017-06-04 21:30,5,467.5,467.75,466.5,467.5,50
20171201|2017-06-04 22:00,5,467.25,467.25,467.25,467.25,4
20171201|2017-06-04 22:30,5,467.25,467.5,467.25,467.5,39
20171201|2017-06-04 23:00,5,467.5,467.75,467.5,467.5,13
20171201|2017-06-04 23:30,5,467.75,468,467.75,468,17
20171201|2017-06-05 00:00,5,468,468,468,468,4
20171201|2017-06-05 00:30,5,467.75,468,467.75,468,12
20171201|2017-06-05 01:00,5,467.75,468,467.75,467.75,20
20171201|2017-06-05 01:30,5,467.75,467.75,467.5,467.75,61
20171201|2017-06-05 02:00,5,467.5,467.5,466.75,466.75,11
20171201|2017-06-05 02:30,5,466.5,466.75,466.5,466.75,3
20171201|2017-06-05 03:00,5,466.25,466.25,466.25,466.25,3
20171201|2017-06-05 03:30,5,466.5,466.5,466.5,466.5,14
20171201|2017-06-05 04:00,5,466.75,466.75,466.75,466.75,2
20171201|2017-06-05 04:30,5,466,466,465.5,465.5,28
20171201|2017-06-05 05:00,5,465.5,465.5,465.25,465.5,8
20171201|2017-06-05 05:30,5,464.5,464.5,464.25,464.5,8
20171201|2017-06-05 06:00,5,464.75,464.75,464.5,464.5,5
20171201|2017-06-05 06:30,5,464.5,464.5,464,464.5,15
20171201|2017-06-05 07:00,5,464.5,465.25,464.5,465.25,12
20171201|2017-06-05 07:30,5,465,465.25,464.75,464.75,9
20171201|2017-06-05 08:30,5,465.25,466.5,462.25,464.25,362
20171201|2017-06-05 09:00,5,464.5,465.25,463.75,465.25,490
20171201|2017-06-05 09:30,5,465,467.25,465,466.5,313
20171201|2017-06-05 10:00,5,466.5,466.5,465.25,465.75,137
20171201|2017-06-05 10:30,5,465.5,466.25,464,465,122
20171201|2017-06-05 11:00,5,464.75,465.25,464,464.5,93
20171201|2017-06-05 11:30,5,464.5,464.75,461.75,462,466
20171201|2017-06-05 12:00,5,462,463,461.75,462.75,274
20171201|2017-06-05 12:30,5,462.75,463.75,462.5,463,329
20171201|2017-06-05 13:00,5,463.25,465,462.5,464.25,569
20171201|2017-06-05 19:00,6,463.75,465.75,463.75,465.5,55
20171201|2017-06-05 19:30,6,465.5,465.75,465.25,465.25,8
20171201|2017-06-05 20:00,6,465.5,466,465,465.5,48
20171201|2017-06-05 20:30,6,465.75,466,465.75,466,19
20171201|2017-06-05 21:00,6,466,466,465.75,466,12
20171201|2017-06-05 21:30,6,466.25,466.5,466,466,32
20171201|2017-06-05 22:00,6,465.75,466,465.75,466,14
20171201|2017-06-05 22:30,6,466.25,466.25,466.25,466.25,7
20171201|2017-06-05 23:00,6,466.25,466.25,466.25,466.25,6
20171201|2017-06-05 23:30,6,466.25,466.5,466.25,466.5,7
20171201|2017-06-06 00:00,6,466.75,466.75,466.75,466.75,12
20171201|2017-06-06 00:30,6,466.5,466.75,466.5,466.75,36
20171201|2017-06-06 01:00,6,467,467,467,467,5
20171201|2017-06-06 01:30,6,466.5,466.5,466.5,466.5,3
20171201|2017-06-06 02:00,6,466.5,466.5,465.75,465.75,33
20171201|2017-06-06 02:30,6,466,466,465.75,465.75,3
20171201|2017-06-06 03:00,6,466,466,465.5,466,22
20171201|2017-06-06 03:30,6,466,466.75,466,466.75,50
20171201|2017-06-06 04:00,6,466.75,466.75,466.5,466.75,49
20171201|2017-06-06 04:30,6,467,467,466.75,466.75,26
20171201|2017-06-06 05:00,6,466.75,466.75,466.75,466.75,17
20171201|2017-06-06 05:30,6,466.75,467.75,466.5,467.5,128
20171201|2017-06-06 06:00,6,468,468.5,468,468.25,14
20171201|2017-06-06 06:30,6,468,469.5,468,469.25,71
20171201|2017-06-06 07:00,6,469.25,470,468.75,470,250
20171201|2017-06-06 07:30,6,469.75,469.75,469.5,469.5,61
20171201|2017-06-06 08:30,6,469.25,473,468.75,471.75,1523
20171201|2017-06-06 09:00,6,471.75,473.75,471.75,473.75,586
20171201|2017-06-06 09:30,6,473.75,474.75,473,473,448
20171201|2017-06-06 10:00,6,473.25,473.25,472.25,472.25,366
20171201|2017-06-06 10:30,6,472.25,472.75,471.75,472,121
20171201|2017-06-06 11:00,6,471.75,471.75,470,470.5,360
20171201|2017-06-06 11:30,6,470.25,471.75,470.25,471.75,104
20171201|2017-06-06 12:00,6,472,472.25,471,471,190
20171201|2017-06-06 12:30,6,471.25,472.25,470.75,472,328
20171201|2017-06-06 13:00,6,471.75,472.5,469.5,471.5,532
20171201|2017-06-06 19:00,7,472,474,471.75,474,66
20171201|2017-06-06 19:30,7,474.25,474.5,473.5,473.5,16
20171201|2017-06-06 20:00,7,473.75,473.75,473.75,473.75,1
20171201|2017-06-06 20:30,7,473.5,473.5,473.5,473.5,2
20171201|2017-06-06 21:00,7,474,474,473.75,473.75,3
20171201|2017-06-06 21:30,7,474,474,474,474,1
20171201|2017-06-06 22:00,7,474,474,474,474,1
20171201|2017-06-06 22:30,7,474,474,474,474,1
20171201|2017-06-06 23:30,7,474,474,473.75,474,13
20171201|2017-06-07 00:00,7,474.25,474.25,474,474.25,8
20171201|2017-06-07 00:30,7,474,474,473.5,473.5,7
20171201|2017-06-07 01:00,7,473.5,473.5,473.5,473.5,2
20171201|2017-06-07 01:30,7,474,474,473.75,473.75,17
20171201|2017-06-07 02:00,7,473.75,474,473.75,474,29
20171201|2017-06-07 02:30,7,473.75,473.75,473.75,473.75,7
20171201|2017-06-07 03:00,7,473.75,474,473.5,473.5,28
20171201|2017-06-07 03:30,7,473.5,474.25,473.5,473.75,64
20171201|2017-06-07 04:00,7,473.5,474.5,473.5,474.5,25
20171201|2017-06-07 04:30,7,474.5,475.25,474.5,475.25,45
20171201|2017-06-07 05:00,7,475.5,475.5,475.25,475.25,73
20171201|2017-06-07 05:30,7,475,475,475,475,4
20171201|2017-06-07 06:00,7,475.25,475.25,475,475,6
20171201|2017-06-07 06:30,7,475,476,475,475.75,104
20171201|2017-06-07 07:00,7,475.5,475.75,474,475.25,123
20171201|2017-06-07 07:30,7,475.25,476,475,476,29
20171201|2017-06-07 08:30,7,476.25,478.25,475.75,478,707
20171201|2017-06-07 09:00,7,478,480,477.75,479.25,342
20171201|2017-06-07 09:30,7,479,481,479,480.75,445
20171201|2017-06-07 10:00,7,480.5,482.75,478.75,479.25,1102
20171201|2017-06-07 10:30,7,479.5,480.75,476.5,477.25,514
20171201|2017-06-07 11:00,7,476.75,478.25,476.75,477,194
20171201|2017-06-07 11:30,7,477,480.25,477,479.75,180
20171201|2017-06-07 12:00,7,479.75,481.25,479.75,480.75,197
20171201|2017-06-07 12:30,7,480.5,481.5,479.75,480,158
20171201|2017-06-07 13:00,7,480,481.5,477.75,481,583
20171201|2017-06-07 19:00,8,482,482.75,481.5,482.75,87
20171201|2017-06-07 19:30,8,482.25,482.5,482,482,16
20171201|2017-06-07 20:00,8,482.25,483,482.25,482.75,95
20171201|2017-06-07 20:30,8,482.5,482.5,482.5,482.5,18
20171201|2017-06-07 21:00,8,482.5,482.5,482.25,482.5,20
20171201|2017-06-07 21:30,8,482.25,482.25,482,482,6
20171201|2017-06-07 22:00,8,482.25,482.25,482,482.25,6
20171201|2017-06-07 23:30,8,482.25,482.5,482.25,482.25,8
20171201|2017-06-08 00:00,8,482.5,482.75,482.5,482.75,7
20171201|2017-06-08 00:30,8,482.25,482.25,482.25,482.25,11
20171201|2017-06-08 01:00,8,482.5,482.5,482,482.5,8
20171201|2017-06-08 01:30,8,482.5,482.5,482.25,482.5,78
20171201|2017-06-08 02:00,8,482.5,482.5,482,482.25,36
20171201|2017-06-08 02:30,8,482,482,482,482,37
20171201|2017-06-08 03:00,8,482.25,482.25,482,482.25,19
20171201|2017-06-08 03:30,8,482.5,482.5,482.25,482.25,10
20171201|2017-06-08 04:00,8,482.5,482.75,482.5,482.75,12
20171201|2017-06-08 04:30,8,482.75,483,482.5,482.75,49
20171201|2017-06-08 05:00,8,482.5,483.5,482.5,483.25,141
20171201|2017-06-08 05:30,8,483.5,484,483.5,483.75,198
20171201|2017-06-08 06:00,8,483.75,484,483.75,484,78
20171201|2017-06-08 06:30,8,484,484.5,483.75,484.25,76
20171201|2017-06-08 07:00,8,484.5,485,484.5,485,90
20171201|2017-06-08 07:30,8,484.75,484.75,484,484,168
20171201|2017-06-08 08:30,8,484,487.5,483.5,483.5,1189
20171201|2017-06-08 09:00,8,483.5,486.75,482.5,486.75,494
20171201|2017-06-08 09:30,8,486.75,489.75,486,489.75,843
20171201|2017-06-08 10:00,8,489.5,490.5,489,489.75,1252
20171201|2017-06-08 10:30,8,489.75,490.5,488.25,488.5,648
20171201|2017-06-08 11:00,8,488.5,488.75,486.25,487.5,570
20171201|2017-06-08 11:30,8,487.75,490.5,487.75,489,441
20171201|2017-06-08 12:00,8,489,489,484.5,487,1297
20171201|2017-06-08 12:30,8,486.5,488,485.25,486,169
20171201|2017-06-08 13:00,8,486.25,486.25,482.5,482.5,442
20171201|2017-06-08 19:00,9,484.25,484.5,482,484.25,109
20171201|2017-06-08 19:30,9,484.25,484.5,484.25,484.25,43
20171201|2017-06-08 20:00,9,485,485.25,484.75,485.25,12
20171201|2017-06-08 20:30,9,485,485.25,485,485.25,7
20171201|2017-06-08 21:00,9,485.25,485.25,484.75,485,5
20171201|2017-06-08 21:30,9,485,485,484.25,484.5,15
20171201|2017-06-08 22:00,9,484.75,484.75,484.75,484.75,1
20171201|2017-06-08 22:30,9,485,485,485,485,5
20171201|2017-06-08 23:00,9,485.25,485.25,484.5,484.75,110
20171201|2017-06-08 23:30,9,484.5,484.75,484.5,484.5,22
20171201|2017-06-09 00:00,9,484.5,484.5,484,484,32
20171201|2017-06-09 00:30,9,484.25,484.5,484.25,484.5,20
20171201|2017-06-09 01:00,9,484.5,484.5,484.25,484.25,8
20171201|2017-06-09 01:30,9,484,484,484,484,1
20171201|2017-06-09 02:00,9,483.75,483.75,483,483,7
20171201|2017-06-09 02:30,9,483,483,482.5,482.75,20
20171201|2017-06-09 03:00,9,482.5,482.5,482,482.5,21
20171201|2017-06-09 03:30,9,481.75,481.75,479.5,479.5,201
20171201|2017-06-09 04:00,9,479.25,480,478.5,479.25,18
20171201|2017-06-09 04:30,9,479.25,479.75,479.25,479.75,28
20171201|2017-06-09 05:00,9,479.75,479.75,479.25,479.5,69
20171201|2017-06-09 05:30,9,479.5,480,479.25,480,86
20171201|2017-06-09 06:00,9,480,480.25,480,480,65
20171201|2017-06-09 06:30,9,480,481.25,480,480.75,146
20171201|2017-06-09 07:00,9,480.75,481,479.75,480.75,44
20171201|2017-06-09 07:30,9,481,481.5,480.5,481.5,11
20171201|2017-06-09 08:30,9,482,483.75,481.5,482.75,664
20171201|2017-06-09 09:00,9,482.75,484.25,482,484.25,478
20171201|2017-06-09 09:30,9,484,485.5,483.75,485.25,223
20171201|2017-06-09 10:00,9,485,487.75,484.25,487.75,172
20171201|2017-06-09 10:30,9,487.5,488.75,486.5,487.25,321
20171201|2017-06-09 11:00,9,487.5,487.5,480,481.75,1307
20171201|2017-06-09 11:30,9,482,483.25,481,482.75,235
20171201|2017-06-09 12:00,9,483,484,482.5,484,1449
20171201|2017-06-09 12:30,9,484,485.75,482.75,483.5,318
20171201|2017-06-09 13:00,9,484,484,480.5,481.75,407
20171201|2017-06-11 19:00,12,478.5,479.25,477,477,150
20171201|2017-06-11 19:30,12,477.25,478.25,477,478.25,65
20171201|2017-06-11 20:00,12,477.25,477.5,477.25,477.5,5
20171201|2017-06-11 20:30,12,478.25,478.75,478.25,478.75,9
20171201|2017-06-11 21:00,12,478.75,478.75,478.75,478.75,2
20171201|2017-06-11 21:30,12,478.75,478.75,478.75,478.75,1
20171201|2017-06-11 22:00,12,478.25,478.25,478.25,478.25,1
20171201|2017-06-11 23:00,12,478.25,478.25,478.25,478.25,1
20171201|2017-06-12 00:00,12,478.25,478.25,478.25,478.25,2
20171201|2017-06-12 00:30,12,478.5,478.5,478.5,478.5,1
20171201|2017-06-12 01:00,12,478.25,478.5,478.25,478.25,12
20171201|2017-06-12 01:30,12,478.75,478.75,478.75,478.75,10
20171201|2017-06-12 02:00,12,478.75,478.75,478.75,478.75,9
20171201|2017-06-12 02:30,12,479.25,479.25,479,479,5
20171201|2017-06-12 03:00,12,479.25,479.25,479,479,8
20171201|2017-06-12 03:30,12,479.5,479.75,479.25,479.5,55
20171201|2017-06-12 04:00,12,479,479,478.5,478.5,4
20171201|2017-06-12 04:30,12,478.25,478.25,477.5,477.75,176
20171201|2017-06-12 05:00,12,477.5,477.5,475,475.5,314
20171201|2017-06-12 05:30,12,475.25,476,475.25,475.75,131
20171201|2017-06-12 06:00,12,475.75,475.75,474.75,474.75,49
20171201|2017-06-12 06:30,12,474.5,474.5,473.5,474.25,225
20171201|2017-06-12 07:00,12,474.25,474.25,474,474.25,135
20171201|2017-06-12 07:30,12,474.25,474.75,474.25,474.5,67
20171201|2017-06-12 08:30,12,473.75,474.25,470.5,470.5,1800
20171201|2017-06-12 09:00,12,470.25,471.25,468.75,469.5,1098
20171201|2017-06-12 09:30,12,469.25,471,468.75,470.25,638
20171201|2017-06-12 10:00,12,470.25,471,469,469.25,246
20171201|2017-06-12 10:30,12,469,469.75,468.5,469.5,295
20171201|2017-06-12 11:00,12,469.75,469.75,467.5,468.25,789
20171201|2017-06-12 11:30,12,468.25,468.5,467.5,468.25,284
20171201|2017-06-12 12:00,12,468.75,469.75,468.5,469,187
20171201|2017-06-12 12:30,12,469,470.75,469,469.75,294
20171201|2017-06-12 13:00,12,470,471.25,469.25,471,382
20171201|2017-06-12 19:00,13,473,474,473,473.25,521
20171201|2017-06-12 19:30,13,473,474,473,473.75,64
20171201|2017-06-12 20:00,13,474,474,473.25,473.25,6
20171201|2017-06-12 20:30,13,473.5,474.25,473.25,473.75,40
20171201|2017-06-12 21:00,13,474,474.25,473.75,473.75,126
20171201|2017-06-12 21:30,13,473.75,473.75,473.75,473.75,4
20171201|2017-06-12 22:00,13,473.5,473.75,473.5,473.75,5
20171201|2017-06-12 22:30,13,474,474,473.75,473.75,4
20171201|2017-06-12 23:00,13,473.75,473.75,473.5,473.5,3
20171201|2017-06-12 23:30,13,474,474,474,474,1
20171201|2017-06-13 00:00,13,473.75,473.75,473.75,473.75,5
20171201|2017-06-13 00:30,13,474,474.25,474,474.25,2
20171201|2017-06-13 01:00,13,474,474,474,474,4
20171201|2017-06-13 01:30,13,474,474,474,474,3
20171201|2017-06-13 02:00,13,474,474.25,474,474,24
20171201|2017-06-13 02:30,13,474,474,473.5,473.5,17
20171201|2017-06-13 03:00,13,473.75,473.75,473.75,473.75,13
20171201|2017-06-13 03:30,13,473.75,474,473.75,474,36
20171201|2017-06-13 04:00,13,474.25,474.5,474.25,474.25,11
20171201|2017-06-13 04:30,13,474.5,474.75,474.5,474.5,10
20171201|2017-06-13 05:00,13,474.5,474.5,474.25,474.25,48
20171201|2017-06-13 06:00,13,474.75,476.25,474.75,476.25,41
20171201|2017-06-13 06:30,13,476,476.25,475.75,475.75,89
20171201|2017-06-13 07:00,13,476,476,475.5,475.5,36
20171201|2017-06-13 07:30,13,475.5,475.5,475,475.5,15
20171201|2017-06-13 08:30,13,475.25,475.75,473.25,474.25,586
20171201|2017-06-13 09:00,13,474.25,475.25,473,475.25,282
20171201|2017-06-13 09:30,13,475.5,478.5,475.5,477.25,573
20171201|2017-06-13 10:00,13,477.25,478.25,476.5,477.25,280
20171201|2017-06-13 10:30,13,477.5,478.25,477,478,120
20171201|2017-06-13 11:00,13,477.75,479.75,477.75,479.5,842
20171201|2017-06-13 11:30,13,479.75,481.25,479.25,480.5,1374
20171201|2017-06-13 12:00,13,480.5,480.5,477.25,479,331
20171201|2017-06-13 12:30,13,479,481.25,478.25,479.75,356
20171201|2017-06-13 13:00,13,480.25,481,479.75,479.75,472
20171201|2017-06-13 19:00,14,480,480.75,479.25,480.75,113
20171201|2017-06-13 19:30,14,480.75,481,480.75,480.75,8
20171201|2017-06-13 20:00,14,481,482.25,481,482,94
20171201|2017-06-13 20:30,14,482,482,482,482,6
20171201|2017-06-13 21:00,14,482,482,481.25,481.25,22
20171201|2017-06-13 21:30,14,481.25,481.5,481,481.25,28
20171201|2017-06-13 22:00,14,481.5,481.75,481.5,481.5,6
20171201|2017-06-13 22:30,14,481.5,481.5,481.5,481.5,1
20171201|2017-06-13 23:00,14,481.5,481.5,481.5,481.5,3
20171201|2017-06-13 23:30,14,481.75,481.75,481.75,481.75,19
20171201|2017-06-14 00:00,14,481.75,481.75,481.5,481.5,4
20171201|2017-06-14 00:30,14,481.75,482.25,481.75,482.25,5
20171201|2017-06-14 01:00,14,482.25,482.25,481.75,481.75,5
20171201|2017-06-14 01:30,14,482,482.5,482,482,19
20171201|2017-06-14 02:00,14,482.25,483.75,482.25,483.75,84
20171201|2017-06-14 02:30,14,484,484.25,483.75,484.25,101
20171201|2017-06-14 03:00,14,484.25,486,484,485.25,170
20171201|2017-06-14 03:30,14,485.5,485.5,484.75,485.5,19
20171201|2017-06-14 04:00,14,485.5,486.75,485.5,486,316
20171201|2017-06-14 04:30,14,486,486.75,485.75,486.5,182
20171201|2017-06-14 05:00,14,486.75,487,486.25,486.25,75
20171201|2017-06-14 05:30,14,486.25,486.25,485,485,48
20171201|2017-06-14 06:00,14,485,485.25,484.75,485.25,16
20171201|2017-06-14 06:30,14,485.25,485.5,484.25,484.25,117
20171201|2017-06-14 07:00,14,484.5,484.5,483.25,484,146
20171201|2017-06-14 07:30,14,483.75,483.75,482.25,483,59
20171201|2017-06-14 08:30,14,482.25,486.5,482.25,486,1383
20171201|2017-06-14 09:00,14,486,486.75,484.5,485.5,725
20171201|2017-06-14 09:30,14,485.75,486.5,482.75,484,350
20171201|2017-06-14 10:00,14,484.25,486.25,484.25,485,278
20171201|2017-06-14 10:30,14,484.75,485.25,482.75,483.25,298
20171201|2017-06-14 11:00,14,483.25,484.25,481.75,483.75,581
20171201|2017-06-14 11:30,14,484.25,484.75,479,481.25,817
20171201|2017-06-14 12:00,14,481,482.25,480,480,155
20171201|2017-06-14 12:30,14,479.75,481.75,478.5,478.75,390
20171201|2017-06-14 13:00,14,478.75,482,477.5,479.5,573
20171201|2017-06-14 19:00,15,479.25,479.75,477.75,479.25,213
20171201|2017-06-14 19:30,15,479.75,479.75,479.25,479.5,15
20171201|2017-06-14 20:00,15,479.5,480,478.75,479.5,61
20171201|2017-06-14 20:30,15,479,480.5,479,479.5,75
20171201|2017-06-14 21:00,15,479.25,479.75,479,479.5,19
20171201|2017-06-14 22:30,15,480,480,480,480,17
20171201|2017-06-15 00:00,15,480,480,480,480,1
20171201|2017-06-15 00:30,15,480,480.25,480,480.25,2
20171201|2017-06-15 01:00,15,480.75,480.75,480.75,480.75,7
20171201|2017-06-15 02:00,15,480.75,480.75,480.25,480.25,2
20171201|2017-06-15 02:30,15,480,480,478.75,478.75,30
20171201|2017-06-15 03:00,15,479.5,479.75,478.75,479.25,26
20171201|2017-06-15 03:30,15,479.5,479.5,479,479.25,42
20171201|2017-06-15 04:00,15,479,479,476.5,477.75,77
20171201|2017-06-15 04:30,15,478,478,477.25,477.75,67
20171201|2017-06-15 05:00,15,477.75,478.25,477.5,478.25,12
20171201|2017-06-15 05:30,15,478,478,477,477.5,117
20171201|2017-06-15 06:00,15,477.5,478,477.5,477.5,6
20171201|2017-06-15 06:30,15,477.25,477.75,477.25,477.5,12
20171201|2017-06-15 07:00,15,477.5,478.25,476.5,477.25,76
20171201|2017-06-15 07:30,15,477.25,477.25,476.75,477.25,35
20171201|2017-06-15 08:30,15,476.5,478.75,474.25,478.25,1337
20171201|2017-06-15 09:00,15,478,480.25,478,478.75,533
20171201|2017-06-15 09:30,15,478.5,479.75,478.5,479.25,188
20171201|2017-06-15 10:00,15,479.5,483,479.25,482.5,486
20171201|2017-06-15 10:30,15,482.5,484.25,481.5,482.25,581
20171201|2017-06-15 11:00,15,482.5,484.75,482.5,484.5,505
20171201|2017-06-15 11:30,15,484.75,488.5,483.75,488,517
20171201|2017-06-15 12:00,15,488.25,493,488,491.25,999
20171201|2017-06-15 12:30,15,491.5,491.75,489,491,749
20171201|2017-06-15 13:00,15,491,492.5,489.5,492.5,1042
20171201|2017-06-15 19:00,16,491.75,494,491.25,494,133
20171201|2017-06-15 19:30,16,494,494.25,493.75,494.25,77
20171201|2017-06-15 20:00,16,494.25,494.5,494,494,106
20171201|2017-06-15 20:30,16,494,494.5,493.75,494.25,100
20171201|2017-06-15 21:00,16,494.25,494.25,493.75,494.25,108
20171201|2017-06-15 21:30,16,494,494.25,493.75,494,30
20171201|2017-06-15 22:00,16,494,494.25,493.5,494,66
20171201|2017-06-15 22:30,16,493.75,493.75,493.75,493.75,1
20171201|2017-06-15 23:00,16,493.75,493.75,493.25,493.25,13
20171201|2017-06-15 23:30,16,493.25,493.5,493.25,493.5,7
20171201|2017-06-16 00:00,16,493.5,493.5,493.25,493.5,26
20171201|2017-06-16 00:30,16,493.5,493.75,493.5,493.75,3
20171201|2017-06-16 01:00,16,494,494.25,493.5,494.25,51
20171201|2017-06-16 01:30,16,494.25,494.25,494,494,17
20171201|2017-06-16 02:00,16,493.75,494.75,493.75,494,54
20171201|2017-06-16 02:30,16,494,494.5,494,494.25,15
20171201|2017-06-16 03:00,16,494,494.25,493.5,493.5,23
20171201|2017-06-16 03:30,16,493,493.25,492.75,492.75,84
20171201|2017-06-16 04:00,16,493,493.5,493,493,124
20171201|2017-06-16 04:30,16,493,493.5,493,493.5,51
20171201|2017-06-16 05:00,16,493.75,494.25,493.5,494.25,167
20171201|2017-06-16 05:30,16,494.5,494.75,494.5,494.75,197
20171201|2017-06-16 06:00,16,494.75,494.75,494.25,494.75,113
20171201|2017-06-16 06:30,16,495,495.5,494.5,495.25,111
20171201|2017-06-16 07:00,16,495.25,496.75,495,495,175
20171201|2017-06-16 07:30,16,495.5,497.25,495.25,496.75,145
20171201|2017-06-16 08:30,16,496.75,499.25,495.5,497.25,2551
20171201|2017-06-16 09:00,16,497.5,500,497.25,499,1234
20171201|2017-06-16 09:30,16,499.25,502.75,499,501.5,2017
20171201|2017-06-16 10:00,16,501.75,502.75,501,502,847
20171201|2017-06-16 10:30,16,502,502.75,500.25,502.25,1589
20171201|2017-06-16 11:00,16,502.25,503,500.5,502.25,817
20171201|2017-06-16 11:30,16,502,504.25,501.75,503.75,990
20171201|2017-06-16 12:00,16,503.75,504,502.5,503.5,804
20171201|2017-06-16 12:30,16,503.5,505.25,502.5,502.75,1171
20171201|2017-06-16 13:00,16,503,503.75,501,503.25,1825
20171201|2017-06-18 19:00,19,501.25,501.25,496,499,309
20171201|2017-06-18 19:30,19,499,499,497.75,498.5,64
20171201|2017-06-18 20:00,19,498.75,499,498.5,498.5,58
20171201|2017-06-18 20:30,19,498.5,499,498.5,499,19
20171201|2017-06-18 21:00,19,499,500,499,500,42
20171201|2017-06-18 21:30,19,500,500.75,499.5,500.75,60
20171201|2017-06-18 22:00,19,500.75,500.75,500.25,500.25,23
20171201|2017-06-18 22:30,19,500.25,500.5,500.25,500.5,10
20171201|2017-06-18 23:00,19,500.5,500.5,500.25,500.5,7
20171201|2017-06-18 23:30,19,500.5,500.75,500.25,500.5,15
20171201|2017-06-19 00:00,19,500.5,500.5,500,500,6
20171201|2017-06-19 00:30,19,500.25,500.25,500,500,17
20171201|2017-06-19 01:00,19,500,500.5,499.5,500,116
20171201|2017-06-19 01:30,19,499.75,500,499.75,500,29
20171201|2017-06-19 02:00,19,500.5,501,500.5,500.75,77
20171201|2017-06-19 02:30,19,500.5,500.5,499,499.25,103
20171201|2017-06-19 03:00,19,499.5,499.75,499.5,499.75,13
20171201|2017-06-19 03:30,19,499.5,500.75,499.25,500.5,88
20171201|2017-06-19 04:00,19,500.75,501.75,500.75,501.5,52
20171201|2017-06-19 04:30,19,501.5,502,501,502,118
20171201|2017-06-19 05:00,19,502,503.75,502,503.5,253
20171201|2017-06-19 05:30,19,503.25,503.5,502.25,502.75,113
20171201|2017-06-19 06:00,19,502.75,503.25,502.75,502.75,129
20171201|2017-06-19 06:30,19,502.75,503.75,502.75,503.75,181
20171201|2017-06-19 07:00,19,503.75,504.25,503.5,504.25,204
20171201|2017-06-19 07:30,19,504.25,505.5,504,505.5,251
20171201|2017-06-19 08:30,19,505.5,507.75,503.75,505.25,3571
20171201|2017-06-19 09:00,19,505.25,507.75,505,505.25,1337
20171201|2017-06-19 09:30,19,505.25,506.25,503.5,505.75,1260
20171201|2017-06-19 10:00,19,505.75,508,505,507.5,972
20171201|2017-06-19 10:30,19,507.5,508.75,505,506.25,933
20171201|2017-06-19 11:00,19,506.75,507.25,505.5,507,723
20171201|2017-06-19 11:30,19,507.25,508.5,507.25,508.5,493
20171201|2017-06-19 12:00,19,508.5,509,507.5,507.75,574
20171201|2017-06-19 12:30,19,507.5,508,505.25,505.25,905
20171201|2017-06-19 13:00,19,505.25,505.75,501,501.25,3570
20171201|2017-06-19 19:00,20,504.75,508,504.75,508,2017
20171201|2017-06-19 19:30,20,508,508.25,507.75,507.75,34
20171201|2017-06-19 20:00,20,508,508,507.25,507.25,47
20171201|2017-06-19 20:30,20,507,507.75,507,507.75,40
20171201|2017-06-19 21:00,20,507.5,507.5,506.75,506.75,20
20171201|2017-06-19 21:30,20,506.75,507.25,506.75,507.25,6
20171201|2017-06-19 22:00,20,507.25,507.25,507,507,22
20171201|2017-06-19 22:30,20,507.25,507.25,506.75,507,5
20171201|2017-06-19 23:00,20,507,507,507,507,8
20171201|2017-06-19 23:30,20,507.25,507.75,507.25,507.75,72
20171201|2017-06-20 00:00,20,507.75,508.5,507.5,508.5,238
20171201|2017-06-20 00:30,20,508.25,508.5,508.25,508.5,134
20171201|2017-06-20 01:00,20,508.5,509.5,508.5,509,213
20171201|2017-06-20 01:30,20,509.5,510.5,509.5,510.25,223
20171201|2017-06-20 02:00,20,510.25,510.5,510,510,226
20171201|2017-06-20 02:30,20,510.25,510.25,509.25,509.5,65
20171201|2017-06-20 03:00,20,509.5,510,509.5,510,68
20171201|2017-06-20 03:30,20,510,510,509.5,509.75,175
20171201|2017-06-20 04:00,20,509.75,510.25,509.75,510.25,72
20171201|2017-06-20 04:30,20,510,510,509.5,509.5,79
20171201|2017-06-20 05:00,20,509.25,510,509.25,509.75,136
20171201|2017-06-20 05:30,20,509.75,509.75,507.75,507.75,266
20171201|2017-06-20 06:00,20,507.5,507.5,505.75,506.75,214
20171201|2017-06-20 06:30,20,507,507,505.5,505.5,179
20171201|2017-06-20 07:00,20,506.25,506.5,504.5,504.5,111
20171201|2017-06-20 07:30,20,504.75,504.75,499.75,500.75,266
20171201|2017-06-20 08:30,20,501,504,500.5,501.25,2588
20171201|2017-06-20 09:00,20,501.25,503,499.25,500.5,817
20171201|2017-06-20 09:30,20,500.5,505.75,500.5,505.25,1218
20171201|2017-06-20 10:00,20,505.25,506,503.5,505.25,1216
20171201|2017-06-20 10:30,20,505,506.75,504,506.25,885
20171201|2017-06-20 11:00,20,506.5,507.5,505.75,506.5,432
20171201|2017-06-20 11:30,20,506.75,509,506.75,508.75,1097
20171201|2017-06-20 12:00,20,508.5,508.5,505.75,506.25,760
20171201|2017-06-20 12:30,20,506,507.5,505.75,507.5,1066
20171201|2017-06-20 13:00,20,507.25,509.25,506,509,2257
20171201|2017-06-20 19:00,21,509,510,509,509.5,99
20171201|2017-06-20 19:30,21,509.25,510,509.25,509.25,22
20171201|2017-06-20 20:00,21,509.5,509.75,509.5,509.75,22
20171201|2017-06-20 20:30,21,509.75,509.75,509.25,509.25,23
20171201|2017-06-20 21:00,21,509.25,509.25,507.5,507.5,47
20171201|2017-06-20 21:30,21,507.5,507.75,506.5,506.5,63
20171201|2017-06-20 22:00,21,506.75,507.75,506.75,506.75,48
20171201|2017-06-20 22:30,21,507,507.5,507,507.5,11
20171201|2017-06-20 23:00,21,507.75,507.75,507.75,507.75,12
20171201|2017-06-20 23:30,21,507.25,507.25,507.25,507.25,1
20171201|2017-06-21 00:00,21,507.5,507.5,507.5,507.5,1
20171201|2017-06-21 00:30,21,507.75,507.75,507.5,507.5,16
20171201|2017-06-21 01:00,21,507,507.25,507,507.25,3
20171201|2017-06-21 01:30,21,507,508,507,507.75,42
20171201|2017-06-21 02:00,21,507.25,507.25,506.75,506.75,26
20171201|2017-06-21 02:30,21,506.5,506.5,504.25,504.5,169
20171201|2017-06-21 03:00,21,504.5,505.25,503.5,505.25,92
20171201|2017-06-21 03:30,21,505.25,506,504.75,506,132
20171201|2017-06-21 04:00,21,506.25,506.5,504.25,504.25,165
20171201|2017-06-21 04:30,21,504.5,504.75,504.25,504.75,94
20171201|2017-06-21 05:00,21,504.75,504.75,504.25,504.25,37
20171201|2017-06-21 05:30,21,504.5,504.5,503.5,503.5,21
20171201|2017-06-21 06:00,21,504,504.75,503.75,504.75,51
20171201|2017-06-21 06:30,21,505,505,504,504,21
20171201|2017-06-21 07:00,21,503.5,504,502.5,503,180
20171201|2017-06-21 07:30,21,503,503.5,502.75,503.5,98
20171201|2017-06-21 08:30,21,504,506,502.5,502.5,1617
20171201|2017-06-21 09:00,21,502.75,506,502.25,503.25,584
20171201|2017-06-21 09:30,21,503.25,504,502.5,504,508
20171201|2017-06-21 10:00,21,503.75,506.75,503.75,505.75,882
20171201|2017-06-21 10:30,21,505.5,506.25,505,506,746
20171201|2017-06-21 11:00,21,506,506.75,505.5,506.25,448
20171201|2017-06-21 11:30,21,506.25,506.75,503.5,504.5,812
20171201|2017-06-21 12:00,21,504.25,505.75,503.75,505,581
20171201|2017-06-21 12:30,21,505,505.5,502.25,502.5,231
20171201|2017-06-21 13:00,21,502.5,503.25,501,501.5,641
20171201|2017-06-21 19:00,22,501.75,502.25,498.75,499.25,225
20171201|2017-06-21 19:30,22,499.25,499.5,498.75,499.5,36
20171201|2017-06-21 20:30,22,499.25,499.25,499,499.25,8
20171201|2017-06-21 21:00,22,499.25,499.25,499.25,499.25,1
20171201|2017-06-21 21:30,22,499.25,499.25,499.25,499.25,1
20171201|2017-06-21 22:00,22,500,500,500,500,9
20171201|2017-06-21 22:30,22,500,500,499.25,499.75,23
20171201|2017-06-21 23:00,22,499.75,499.75,499.25,499.25,4
20171201|2017-06-21 23:30,22,499.25,499.5,499,499,13
20171201|2017-06-22 00:00,22,499.25,499.25,499.25,499.25,29
20171201|2017-06-22 00:30,22,499,499,499,499,8
20171201|2017-06-22 01:00,22,499.5,499.5,499.5,499.5,7
20171201|2017-06-22 01:30,22,499.75,499.75,499.25,499.25,9
20171201|2017-06-22 02:00,22,499.25,499.25,499,499.25,4
20171201|2017-06-22 02:30,22,498.75,498.75,498.75,498.75,10
20171201|2017-06-22 03:00,22,498.5,498.5,497.25,497.25,109
20171201|2017-06-22 03:30,22,497.25,497.5,496.5,496.5,111
20171201|2017-06-22 04:00,22,496.25,497,496.25,497,114
20171201|2017-06-22 04:30,22,497,497,496.25,497,165
20171201|2017-06-22 05:00,22,497,497,496,497,227
20171201|2017-06-22 05:30,22,497,497.75,496.75,496.75,55
20171201|2017-06-22 06:30,22,496.75,496.75,495.25,495.25,103
20171201|2017-06-22 07:00,22,495.25,495.5,494.75,494.75,226
20171201|2017-06-22 07:30,22,494.75,495,494.75,495,59
20171201|2017-06-22 08:30,22,496.25,496.25,493,495.25,2093
20171201|2017-06-22 09:00,22,495.25,496.75,494,494.75,737
20171201|2017-06-22 09:30,22,494.5,495.25,493.5,495.25,402
20171201|2017-06-22 10:00,22,495,497,494.75,496.5,604
20171201|2017-06-22 10:30,22,496.25,496.75,495.75,496,325
20171201|2017-06-22 11:00,22,496,496.25,495.25,496.25,245
20171201|2017-06-22 11:30,22,496.25,497.5,495.75,497,655
20171201|2017-06-22 12:00,22,497,498.25,496.75,498.25,474
20171201|2017-06-22 12:30,22,498,498.5,496.75,497.25,605
20171201|2017-06-22 13:00,22,497,498.75,496.5,498.75,673
20171201|2017-06-22 19:00,23,500,500,497.5,497.5,102
20171201|2017-06-22 19:30,23,496.75,496.75,496.75,496.75,2
20171201|2017-06-22 20:00,23,497.25,497.25,497.25,497.25,1
20171201|2017-06-22 20:30,23,496.5,496.5,496.5,496.5,7
20171201|2017-06-22 21:00,23,496.5,496.5,496,496,5
20171201|2017-06-22 21:30,23,496,496,496,496,6
20171201|2017-06-22 22:30,23,496.25,496.25,496.25,496.25,5
20171201|2017-06-23 00:30,23,496,496.25,496,496.25,2
20171201|2017-06-23 01:00,23,496,497,496,497,11
20171201|2017-06-23 01:30,23,497,498.5,497,498.5,124
20171201|2017-06-23 02:00,23,498.75,498.75,498.5,498.5,8
20171201|2017-06-23 02:30,23,497.75,497.75,497.75,497.75,5
20171201|2017-06-23 03:00,23,498.25,499.25,498.25,499,49
20171201|2017-06-23 03:30,23,499.5,500.5,499.5,500.5,267
20171201|2017-06-23 04:00,23,500.25,500.75,499,499,25
20171201|2017-06-23 04:30,23,498.75,499.5,498.75,498.75,62
20171201|2017-06-23 05:00,23,498.75,498.75,498.25,498.25,110
20171201|2017-06-23 05:30,23,498.25,499,498.25,498.25,47
20171201|2017-06-23 06:00,23,499,499,499,499,1
20171201|2017-06-23 06:30,23,498.75,499.75,498.75,499.75,74
20171201|2017-06-23 07:00,23,500,500,499,499,143
20171201|2017-06-23 07:30,23,499,499,498.75,498.75,20
20171201|2017-06-23 08:30,23,498.5,500.25,497.25,500,912
20171201|2017-06-23 09:00,23,500,500.5,498.25,499.75,375
20171201|2017-06-23 09:30,23,500,501,499,500.75,284
20171201|2017-06-23 10:00,23,500.75,502.5,500.25,500.25,498
20171201|2017-06-23 10:30,23,500,501,499.5,500.5,269
20171201|2017-06-23 11:00,23,501,501.25,499.25,500,440
20171201|2017-06-23 11:30,23,500.5,500.75,497.25,498.25,561
20171201|2017-06-23 12:00,23,498.25,498.75,496.5,496.5,283
20171201|2017-06-23 12:30,23,496.25,497,495,497,592
20171201|2017-06-23 13:00,23,496.75,497.75,494.25,495,588
20171201|2017-06-25 19:00,26,494,496.25,491.75,496.25,817
20171201|2017-06-25 19:30,26,495,495.25,494.5,495.25,78
20171201|2017-06-25 20:00,26,495.5,496,495.5,495.5,18
20171201|2017-06-25 20:30,26,495.5,495.5,493.75,494.25,25
20171201|2017-06-25 21:00,26,493.75,494.5,493.75,494.5,33
20171201|2017-06-25 21:30,26,494.5,494.5,493.75,494,28
20171201|2017-06-25 22:00,26,494.25,494.25,494.25,494.25,1
20171201|2017-06-25 22:30,26,494.25,494.75,494.25,494.75,7
20171201|2017-06-25 23:00,26,493.75,493.75,493.75,493.75,15
20171201|2017-06-25 23:30,26,493.75,493.75,493.75,493.75,1
20171201|2017-06-26 00:00,26,494.5,494.5,494.5,494.5,4
20171201|2017-06-26 01:00,26,494.5,495,494.5,494.75,31
20171201|2017-06-26 01:30,26,494.5,495,494.5,495,8
20171201|2017-06-26 02:00,26,495.25,495.25,495,495,33
20171201|2017-06-26 02:30,26,495,495,494.5,494.5,21
20171201|2017-06-26 03:00,26,494.25,494.25,493,493,33
20171201|2017-06-26 03:30,26,492.75,493.25,492.75,492.75,30
20171201|2017-06-26 04:00,26,492.5,492.75,491.25,491.25,349
20171201|2017-06-26 04:30,26,491,491,489.5,489.75,170
20171201|2017-06-26 05:00,26,489.75,490,489.75,490,16
20171201|2017-06-26 05:30,26,489.75,489.75,488.5,489,282
20171201|2017-06-26 06:00,26,489.25,490.75,489.25,489.75,94
20171201|2017-06-26 06:30,26,489.5,490.25,489.5,489.75,16
20171201|2017-06-26 07:00,26,489.75,490.75,489.75,490.75,39
20171201|2017-06-26 07:30,26,490.5,490.5,490,490,38
20171201|2017-06-26 08:30,26,489.5,490.25,486.25,488,1371
20171201|2017-06-26 09:00,26,487.75,490.75,487.75,488.75,679
20171201|2017-06-26 09:30,26,489,490.25,488.25,489.75,404
20171201|2017-06-26 10:00,26,489.75,489.75,488.5,489,346
20171201|2017-06-26 10:30,26,489,491,488.5,490,294
20171201|2017-06-26 11:00,26,490.25,491.25,488.75,490,402
20171201|2017-06-26 11:30,26,490,490.5,489,490,522
20171201|2017-06-26 12:00,26,490,490,488.25,489,519
20171201|2017-06-26 12:30,26,489,489.75,488,489.5,305
20171201|2017-06-26 13:00,26,489.5,489.75,487.5,489,713
20171201|2017-06-26 19:00,27,488,489.5,488,489,42
20171201|2017-06-26 20:00,27,489.25,489.25,488.5,488.5,5
20171201|2017-06-26 20:30,27,488.25,488.5,488.25,488.5,5
20171201|2017-06-26 21:00,27,488.75,488.75,488.75,488.75,1
20171201|2017-06-26 21:30,27,488.75,488.75,488.5,488.5,2
20171201|2017-06-26 22:00,27,489.5,489.75,489.5,489.75,8
20171201|2017-06-26 22:30,27,490,490,490,490,22
20171201|2017-06-26 23:00,27,489.5,489.5,489.5,489.5,2
20171201|2017-06-26 23:30,27,489.5,490,489.5,490,30
20171201|2017-06-27 00:00,27,489.75,489.75,489.75,489.75,2
20171201|2017-06-27 00:30,27,489.75,490,489.75,490,3
20171201|2017-06-27 01:00,27,490,490,490,490,4
20171201|2017-06-27 01:30,27,490,490.5,490,490.5,20
20171201|2017-06-27 02:00,27,490.75,492,490.75,491.5,209
20171201|2017-06-27 02:30,27,491.5,491.75,490.75,490.75,153
20171201|2017-06-27 03:00,27,490.5,490.5,488.75,488.75,69
20171201|2017-06-27 03:30,27,490,490.5,489.75,489.75,58
20171201|2017-06-27 04:00,27,489.5,489.75,489.5,489.75,15
20171201|2017-06-27 04:30,27,489.75,491,489.75,491,92
20171201|2017-06-27 05:00,27,490.75,491.25,490.5,491.25,43
20171201|2017-06-27 05:30,27,491,491.5,491,491.5,8
20171201|2017-06-27 06:00,27,491,491.75,491,491.5,105
20171201|2017-06-27 06:30,27,491.75,491.75,489.25,489.75,101
20171201|2017-06-27 07:00,27,490,490.25,489.25,490,69
20171201|2017-06-27 07:30,27,490,490.25,490,490.25,57
20171201|2017-06-27 08:30,27,489.75,490,487.5,488.5,1267
20171201|2017-06-27 09:00,27,488.25,490.75,488.25,489.75,654
20171201|2017-06-27 09:30,27,489.75,491.75,489,491.75,683
20171201|2017-06-27 10:00,27,491.75,492.5,491.25,492.5,621
20171201|2017-06-27 10:30,27,492.5,494.75,491.25,491.75,1135
20171201|2017-06-27 11:00,27,492,493.5,491.75,493.5,432
20171201|2017-06-27 11:30,27,493.5,493.75,490.25,490.5,377
20171201|2017-06-27 12:00,27,490.25,494,490.25,492,319
20171201|2017-06-27 12:30,27,492.25,493,491,491.5,264
20171201|2017-06-27 13:00,27,491.5,492.5,490,491,763
20171201|2017-06-27 19:00,28,491.5,492.75,491.5,492.5,171
20171201|2017-06-27 19:30,28,492.5,492.75,492.5,492.5,7
20171201|2017-06-27 20:00,28,492.5,492.5,492.25,492.25,7
20171201|2017-06-27 20:30,28,492.75,493,492.75,493,11
20171201|2017-06-27 21:00,28,493.25,493.25,493,493,12
20171201|2017-06-27 21:30,28,492.75,492.75,492.75,492.75,22
20171201|2017-06-27 22:00,28,493,493.5,493,493.5,26
20171201|2017-06-27 22:30,28,493.5,493.5,493.5,493.5,19
20171201|2017-06-27 23:00,28,493.25,493.25,492.75,493,27
20171201|2017-06-27 23:30,28,493.25,493.25,493,493.25,39
20171201|2017-06-28 00:00,28,493,493,493,493,1
20171201|2017-06-28 00:30,28,493.5,493.5,493.5,493.5,1
20171201|2017-06-28 01:00,28,493,493.5,493,493.5,46
20171201|2017-06-28 01:30,28,493.25,493.25,493.25,493.25,1
20171201|2017-06-28 02:00,28,492.75,493,492.75,493,19
20171201|2017-06-28 02:30,28,493,493.25,492.75,492.75,38
20171201|2017-06-28 03:00,28,492.75,493.5,492.75,493.25,121
20171201|2017-06-28 03:30,28,493.25,493.25,493,493,33
20171201|2017-06-28 04:00,28,492.75,493,492.75,493,4
20171201|2017-06-28 04:30,28,493.25,493.25,492.75,492.75,19
20171201|2017-06-28 05:00,28,493,493,492.75,493,55
20171201|2017-06-28 05:30,28,493,493,493,493,5
20171201|2017-06-28 06:00,28,492.75,493.25,492.75,492.75,100
20171201|2017-06-28 06:30,28,492.75,492.75,492,492,18
20171201|2017-06-28 07:00,28,492.25,492.5,490.75,490.75,87
20171201|2017-06-28 07:30,28,491,492,491,492,42
20171201|2017-06-28 08:30,28,491.5,493.25,490.25,493,957
20171201|2017-06-28 09:00,28,492.5,494.25,490.25,492.5,1049
20171201|2017-06-28 09:30,28,492.5,496.25,491.5,495,1500
20171201|2017-06-28 10:00,28,495,496.5,493.75,493.75,759
20171201|2017-06-28 10:30,28,494,494.5,491.5,493.5,689
20171201|2017-06-28 11:00,28,493.75,495.5,493.75,495,397
20171201|2017-06-28 11:30,28,495.25,496.25,494.25,495.75,435
20171201|2017-06-28 12:00,28,496,496.75,495.75,496.5,268
20171201|2017-06-28 12:30,28,496.5,496.5,495.25,495.5,264
20171201|2017-06-28 13:00,28,495.5,495.75,494,494.75,709
20171201|2017-06-28 19:00,29,495,496.75,494.75,496.25,148
20171201|2017-06-28 19:30,29,496.5,497.25,496.5,497,27
20171201|2017-06-28 20:00,29,497.5,498,497.5,497.75,42
20171201|2017-06-28 20:30,29,497.5,497.75,497.25,497.75,24
20171201|2017-06-28 21:00,29,497.5,498,497,497.5,82
20171201|2017-06-28 21:30,29,497.5,497.75,497.5,497.75,2
20171201|2017-06-28 22:00,29,497.75,498,497.75,498,189
20171201|2017-06-28 22:30,29,498,499.5,498,499.25,549
20171201|2017-06-28 23:00,29,499.25,499.75,499.25,499.5,104
20171201|2017-06-28 23:30,29,499.5,499.5,499.25,499.5,9
20171201|2017-06-29 00:00,29,499.5,499.5,499.25,499.25,5
20171201|2017-06-29 00:30,29,499.25,499.5,499,499,18
20171201|2017-06-29 01:00,29,499,499,498.75,499,23
20171201|2017-06-29 01:30,29,499.25,499.25,499,499,11
20171201|2017-06-29 02:00,29,499,499.75,499,499.25,116
20171201|2017-06-29 02:30,29,499,499.75,499,499.75,43
20171201|2017-06-29 03:00,29,500,501,500,500.75,330
20171201|2017-06-29 03:30,29,500.75,501,500.5,501,148
20171201|2017-06-29 04:00,29,500.75,501,500.75,500.75,102
20171201|2017-06-29 04:30,29,501,501.25,500.5,500.75,150
20171201|2017-06-29 05:00,29,501,503.75,501,503.5,526
20171201|2017-06-29 05:30,29,503.5,504,502.75,502.75,45
20171201|2017-06-29 06:00,29,502.5,503.5,502.5,503.25,144
20171201|2017-06-29 06:30,29,503.5,504,502.75,502.75,36
20171201|2017-06-29 07:00,29,503,503.5,502.75,503.25,247
20171201|2017-06-29 07:30,29,503.25,505.5,503.25,505.5,455
20171201|2017-06-29 08:30,29,505.25,510.75,505,506,5898
20171201|2017-06-29 09:00,29,506,508.25,505.5,507,1417
20171201|2017-06-29 09:30,29,507,511,507,510.75,1445
20171201|2017-06-29 10:00,29,511,511.25,509.25,510.5,1295
20171201|2017-06-29 10:30,29,510.5,515.25,510,514.75,3630
20171201|2017-06-29 11:00,29,514.75,516.5,514.75,516.25,2581
20171201|2017-06-29 11:30,29,516,516.75,515,516.75,1565
20171201|2017-06-29 12:00,29,516.75,518,516,516,2392
20171201|2017-06-29 12:30,29,516.25,516.75,512.5,513.75,1494
20171201|2017-06-29 13:00,29,513.75,516.5,510.75,515.75,2117
20171201|2017-06-29 19:00,30,517.5,517.75,515.5,517.5,880
20171201|2017-06-29 19:30,30,517.5,517.5,517,517.5,53
20171201|2017-06-29 20:00,30,517.5,517.5,516.25,516.75,53
20171201|2017-06-29 20:30,30,516.25,517.75,516.25,517.75,29
20171201|2017-06-29 21:00,30,517.75,522.75,517.75,521.25,443
20171201|2017-06-29 21:30,30,521.25,523,521,523,52
20171201|2017-06-29 22:00,30,523.25,525.5,523.25,523.5,275
20171201|2017-06-29 22:30,30,523.75,526,523.5,525.25,72
20171201|2017-06-29 23:00,30,525,525.75,524.25,525.75,104
20171201|2017-06-29 23:30,30,525.5,525.5,524.5,525,87
20171201|2017-06-30 00:00,30,525.25,525.75,525,525.5,86
20171201|2017-06-30 00:30,30,525.5,525.75,525.5,525.5,258
20171201|2017-06-30 01:00,30,525.25,525.5,524.25,525.25,208
20171201|2017-06-30 01:30,30,525.25,529,525.25,528.75,646
20171201|2017-06-30 02:00,30,528.5,529.75,526.75,528.75,349
20171201|2017-06-30 02:30,30,529,529,525.75,526.5,238
20171201|2017-06-30 03:00,30,526.75,528.75,526.75,528,94
20171201|2017-06-30 03:30,30,528.25,528.5,527.25,527.75,372
20171201|2017-06-30 04:00,30,527.5,528.25,526.5,527.5,321
20171201|2017-06-30 04:30,30,527.5,529,526.75,528.75,197
20171201|2017-06-30 05:00,30,529,530,528,528,177
20171201|2017-06-30 05:30,30,527.5,529,527.5,528.25,322
20171201|2017-06-30 06:00,30,528.25,528.5,527.25,527.75,197
20171201|2017-06-30 06:30,30,527.75,527.75,526.5,527.25,229
20171201|2017-06-30 07:00,30,527,527.25,525.75,526,172
20171201|2017-06-30 07:30,30,526,528.25,526,527.75,228
20171201|2017-06-30 08:30,30,527.5,530.25,527,530,2945
20171201|2017-06-30 09:00,30,530,533.75,530,532.5,2403
20171201|2017-06-30 09:30,30,532.5,533.25,530.5,531,2559
20171201|2017-06-30 10:00,30,531,534.25,530.75,534,1979
20171201|2017-06-30 10:30,30,534.5,535.5,533.25,534.25,2877
20171201|2017-06-30 11:00,30,534.5,543.75,528.75,535.5,6225
20171201|2017-06-30 11:30,30,535.75,542.5,535.75,541.5,2506
20171201|2017-06-30 12:00,30,541.5,542.75,539.25,541,1269
20171201|2017-06-30 12:30,30,541,544.25,541,542.5,1303
20171201|2017-06-30 13:00,30,542.5,545.5,542,545.25,3201
20171201|2017-07-02 19:00,3,555,561.75,553,560.75,1815
20171201|2017-07-02 19:30,3,560.5,565,559,561.75,1028
20171201|2017-07-02 20:00,3,562.25,562.5,560,560,446
20171201|2017-07-02 20:30,3,560,561.75,559.5,561.25,365
20171201|2017-07-02 21:00,3,561.5,561.5,560,560.25,49
20171201|2017-07-02 21:30,3,561,561.25,560.25,560.5,29
20171201|2017-07-02 22:00,3,560,560.25,558.25,559.75,105
20171201|2017-07-02 22:30,3,559.5,559.5,558.75,559.25,25
20171201|2017-07-02 23:00,3,558.75,558.75,558.5,558.5,118
20171201|2017-07-02 23:30,3,558.25,559,558.25,558.5,63
20171201|2017-07-03 00:00,3,558.5,560.5,558.5,560.25,118
20171201|2017-07-03 00:30,3,560.25,561,559.5,561,143
20171201|2017-07-03 01:00,3,560.25,560.75,559.5,560,193
20171201|2017-07-03 01:30,3,560,561,560,560.75,176
20171201|2017-07-03 02:00,3,561,561,560.5,561,77
20171201|2017-07-03 02:30,3,561,562,561,561.75,104
20171201|2017-07-03 03:00,3,562,562.25,561.25,561.25,261
20171201|2017-07-03 03:30,3,560.75,561.5,559,559.5,514
20171201|2017-07-03 04:00,3,559.75,559.75,554.75,555.25,1459
20171201|2017-07-03 04:30,3,555.5,559.5,555.5,559,268
20171201|2017-07-03 05:00,3,559,560.75,558.75,559,389
20171201|2017-07-03 05:30,3,558.5,560,555.75,556,185
20171201|2017-07-03 06:00,3,555.75,558,555.5,556.75,56
20171201|2017-07-03 06:30,3,555.75,557,555,556.75,225
20171201|2017-07-03 07:00,3,556.5,557.5,556,556.5,306
20171201|2017-07-03 07:30,3,557,557.25,555.75,556.25,533
20171201|2017-07-03 08:30,3,556.75,560.75,556,560.5,4175
20171201|2017-07-03 09:00,3,560,562.75,560,562.25,2642
20171201|2017-07-03 09:30,3,562,566.75,561,565.25,3043
20171201|2017-07-03 10:00,3,565.5,573.25,565.5,572.5,3361
20171201|2017-07-03 10:30,3,572.75,575,572.25,574.75,2713
20171201|2017-07-03 11:00,3,575,575,563.25,565.75,3157
20171201|2017-07-03 11:30,3,566.25,575,558.75,575,3158
20171201|2017-07-03 12:00,3,575,575,572.5,574,619
20171201|2017-07-05 08:30,5,580,592.25,564.5,572.5,17631
20171201|2017-07-05 09:00,5,572.5,579.5,566.75,569.75,5004
20171201|2017-07-05 09:30,5,569.75,573.25,556,559.75,6525
20171201|2017-07-05 10:00,5,559.75,565.5,559.5,565,4289
20171201|2017-07-05 10:30,5,565.25,569.25,561.25,565,4568
20171201|2017-07-05 11:00,5,564.75,566.75,563.5,564.25,1864
20171201|2017-07-05 11:30,5,564.5,569,564.5,567.5,1784
20171201|2017-07-05 12:00,5,567.5,569,567,567.75,1863
20171201|2017-07-05 12:30,5,567.5,569.5,567.25,568.75,1238
20171201|2017-07-05 13:00,5,568.75,582.5,568.5,579.5,4885
20171201|2017-07-05 19:00,6,579.75,579.75,571.25,573.5,798
20171201|2017-07-05 19:30,6,573.75,573.75,567.25,568.5,599
20171201|2017-07-05 20:00,6,568.25,570,563,565.5,388
20171201|2017-07-05 20:30,6,565.75,566.75,559.25,560,298
20171201|2017-07-05 21:00,6,559.5,561.5,555.25,559,519
20171201|2017-07-05 21:30,6,559.25,563.75,557.75,562.25,119
20171201|2017-07-05 22:00,6,562.75,564.25,560.75,562,203
20171201|2017-07-05 22:30,6,563,563.25,562.25,562.25,132
20171201|2017-07-05 23:00,6,562,563,561.5,562.5,57
20171201|2017-07-05 23:30,6,562.5,565.5,562.5,565.5,84
20171201|2017-07-06 00:00,6,565.75,566,564.25,565.25,43
20171201|2017-07-06 00:30,6,565.75,568,565.75,567.75,241
20171201|2017-07-06 01:00,6,567.75,569,567.25,567.75,149
20171201|2017-07-06 01:30,6,567.75,567.75,565.75,566.25,81
20171201|2017-07-06 02:00,6,566,566,563.5,564.75,169
20171201|2017-07-06 02:30,6,565.5,565.5,564.75,565.5,24
20171201|2017-07-06 03:00,6,565.25,565.5,563.25,563.25,212
20171201|2017-07-06 03:30,6,563,563.5,558.25,562,450
20171201|2017-07-06 04:00,6,560.75,563.5,560.25,560.75,181
20171201|2017-07-06 04:30,6,560.75,562,560.25,561.5,133
20171201|2017-07-06 05:00,6,561.5,563.75,561.5,563.25,141
20171201|2017-07-06 05:30,6,563.5,563.5,561.75,562,78
20171201|2017-07-06 06:00,6,563,563.5,560.25,561.5,194
20171201|2017-07-06 06:30,6,561.5,563,561,561.75,85
20171201|2017-07-06 07:00,6,561.75,561.75,559,559.25,230
20171201|2017-07-06 07:30,6,559.25,559.25,556.25,556.25,565
20171201|2017-07-06 08:30,6,558.75,567,558.25,563.25,4532
20171201|2017-07-06 09:00,6,563,569.75,563,569.75,2405
20171201|2017-07-06 09:30,6,569.5,570.25,564.5,565,2128
20171201|2017-07-06 10:00,6,565.25,566.75,563,565,2086
20171201|2017-07-06 10:30,6,565.25,568,561.25,561.25,1694
20171201|2017-07-06 11:00,6,561.5,561.75,556.75,558.5,2198
20171201|2017-07-06 11:30,6,558.75,562,558.5,558.75,2134
20171201|2017-07-06 12:00,6,559,563.25,558.5,561.5,900
20171201|2017-07-06 12:30,6,561.5,566,561,561.25,1418
20171201|2017-07-06 13:00,6,561.25,564.25,559.75,561.25,1636
20171201|2017-07-06 19:00,7,560.75,560.75,555.25,556,547
20171201|2017-07-06 19:30,7,556,558.75,556,557.75,425
20171201|2017-07-06 20:00,7,558,558.25,557,557,70
20171201|2017-07-06 20:30,7,557.25,557.25,555.75,556,192
20171201|2017-07-06 21:00,7,555.5,556.25,555.25,555.75,173
20171201|2017-07-06 21:30,7,556,556,555.75,556,46
20171201|2017-07-06 22:00,7,556.25,556.25,556,556,67
20171201|2017-07-06 22:30,7,556,556.5,556,556,30
20171201|2017-07-06 23:00,7,555.75,556.25,555.5,555.75,90
20171201|2017-07-06 23:30,7,556,556,555.5,555.5,173
20171201|2017-07-07 00:00,7,555.75,556.5,555.75,556.5,22
20171201|2017-07-07 00:30,7,556.5,557.25,556.5,557.25,61
20171201|2017-07-07 01:00,7,557.5,557.5,556.75,557.25,131
20171201|2017-07-07 01:30,7,557.5,557.5,557.25,557.25,81
20171201|2017-07-07 02:00,7,557.25,557.5,556.5,557,172
20171201|2017-07-07 02:30,7,557.25,557.25,554.75,555,365
20171201|2017-07-07 03:00,7,554.75,555,554.25,555,307
20171201|2017-07-07 03:30,7,554.75,555,552,552.25,613
20171201|2017-07-07 04:00,7,552.25,553.5,552,553.5,80
20171201|2017-07-07 04:30,7,553.25,553.75,553.25,553.25,24
20171201|2017-07-07 05:00,7,552.75,552.75,552.25,552.5,56
20171201|2017-07-07 05:30,7,553,555.5,553,555.25,116
20171201|2017-07-07 06:00,7,555.25,555.5,554,554.75,188
20171201|2017-07-07 06:30,7,554.5,557.25,554.5,557,292
20171201|2017-07-07 07:00,7,557.5,561.75,557.25,558.75,899
20171201|2017-07-07 07:30,7,558.75,561.5,558.5,559,267
20171201|2017-07-07 08:30,7,560.25,566,560.25,564.5,3231
20171201|2017-07-07 09:00,7,565,567.75,559.75,561,1727
20171201|2017-07-07 09:30,7,561.25,562.25,558.25,562,1736
20171201|2017-07-07 10:00,7,562,566.25,562,563.5,1368
20171201|2017-07-07 10:30,7,563.5,564.75,561.75,564.25,991
20171201|2017-07-07 11:00,7,564.5,566.75,562.75,562.75,1361
20171201|2017-07-07 11:30,7,563,565.25,561.25,562.75,1302
20171201|2017-07-07 12:00,7,563,563.25,557.75,558.25,1050
20171201|2017-07-07 12:30,7,558.25,560,557.25,558.75,596
20171201|2017-07-07 13:00,7,559,560,555,555,1853
20171201|2017-07-09 19:00,10,564,569.75,563,566,1744
20171201|2017-07-09 19:30,10,566,568.25,566,568,182
20171201|2017-07-09 20:00,10,568,569.25,567.75,568.5,126
20171201|2017-07-09 20:30,10,568.5,570.75,567.5,570,448
20171201|2017-07-09 21:00,10,569.25,571,569,569.5,261
20171201|2017-07-09 21:30,10,569.75,570.25,569,569.75,218
20171201|2017-07-09 22:00,10,570,570.5,569.75,570,56
20171201|2017-07-09 22:30,10,570.5,570.5,570.25,570.5,24
20171201|2017-07-09 23:00,10,570,570,570,570,27
20171201|2017-07-09 23:30,10,570,570.25,569.75,569.75,38
20171201|2017-07-10 00:00,10,570,570.5,570,570.25,67
20171201|2017-07-10 00:30,10,570,570.5,569.5,570.5,77
20171201|2017-07-10 01:00,10,570,570,567.5,567.5,87
20171201|2017-07-10 01:30,10,568,568.5,567.5,568.5,121
20171201|2017-07-10 02:00,10,569,569.5,569,569.5,62
20171201|2017-07-10 02:30,10,569.5,572.75,569.25,572.25,426
20171201|2017-07-10 03:00,10,571.5,572.25,571.5,572.25,75
20171201|2017-07-10 03:30,10,572.25,575.25,572.25,574,215
20171201|2017-07-10 04:00,10,574.5,575.5,574,574,78
20171201|2017-07-10 04:30,10,574,574,570.5,571,526
20171201|2017-07-10 05:00,10,571,574.5,570.25,572.25,156
20171201|2017-07-10 05:30,10,572.5,574.25,572.5,573.75,83
20171201|2017-07-10 06:00,10,574,574.25,571,571,70
20171201|2017-07-10 06:30,10,571.25,571.5,567,568.75,393
20171201|2017-07-10 07:00,10,568.5,569.75,567,569,257
20171201|2017-07-10 07:30,10,569.25,572.5,569.25,571.5,257
20171201|2017-07-10 08:30,10,572.75,574,570.25,571.5,2541
20171201|2017-07-10 09:00,10,571.25,575.5,570.75,573.75,2439
20171201|2017-07-10 09:30,10,573.75,575.75,572.5,574,1795
20171201|2017-07-10 10:00,10,574.25,574.5,570,572,2013
20171201|2017-07-10 10:30,10,572.25,574.75,572.25,574,840
20171201|2017-07-10 11:00,10,573.75,574.5,571.5,573,1408
20171201|2017-07-10 11:30,10,573.25,574.75,572.5,574.25,1389
20171201|2017-07-10 12:00,10,574.25,574.5,572.75,574,887
20171201|2017-07-10 12:30,10,574,574.5,573.25,574.5,1193
20171201|2017-07-10 13:00,10,574.5,574.75,573.25,574.5,1283
20171201|2017-07-10 19:00,11,576,582.5,575.5,581.25,1120
20171201|2017-07-10 19:30,11,581.25,582.5,580.75,582,108
20171201|2017-07-10 20:00,11,582.25,582.5,581.5,582.5,42
20171201|2017-07-10 20:30,11,582.25,582.25,580.75,581,64
20171201|2017-07-10 21:00,11,581.5,581.75,580.25,580.25,132
20171201|2017-07-10 21:30,11,580.75,581.5,580.75,581.25,69
20171201|2017-07-10 22:00,11,581.5,581.5,580,580,172
20171201|2017-07-10 22:30,11,580,580.25,578.5,578.75,97
20171201|2017-07-10 23:00,11,578.25,578.75,576.5,578.75,111
20171201|2017-07-10 23:30,11,578,578,576.25,577,62
20171201|2017-07-11 00:00,11,577.25,577.5,576.25,576.75,137
20171201|2017-07-11 00:30,11,576.75,576.75,572.5,573.5,396
20171201|2017-07-11 01:00,11,573.25,577.25,573.25,575.75,281
20171201|2017-07-11 01:30,11,575.5,576.5,574.75,576.25,301
20171201|2017-07-11 02:00,11,576,576.25,575.25,576,126
20171201|2017-07-11 02:30,11,576.75,580,576.25,577.75,321
20171201|2017-07-11 03:00,11,577.5,577.5,572.5,572.75,284
20171201|2017-07-11 03:30,11,573,574,572,573.5,200
20171201|2017-07-11 04:00,11,573.75,574.5,573.5,574.25,112
20171201|2017-07-11 04:30,11,574.25,574.75,572.75,573,266
20171201|2017-07-11 05:00,11,573.25,573.25,570.25,572,564
20171201|2017-07-11 05:30,11,572.5,573.25,568.75,570.25,225
20171201|2017-07-11 06:00,11,570.25,570.25,564.25,567,291
20171201|2017-07-11 06:30,11,567.25,570,566.75,568,328
20171201|2017-07-11 07:00,11,567.75,570,567.25,568.5,485
20171201|2017-07-11 07:30,11,568.75,569.75,568.75,569.75,119
20171201|2017-07-11 08:30,11,569.75,573.25,567,570.75,2496
20171201|2017-07-11 09:00,11,570.75,571.5,568,570,589
20171201|2017-07-11 09:30,11,569.75,572,566.75,569.25,1570
20171201|2017-07-11 10:00,11,569,571.5,568.75,571,1639
20171201|2017-07-11 10:30,11,570.75,571.75,567.75,569.25,1665
20171201|2017-07-11 11:00,11,569.25,571,568.5,570.25,1157
20171201|2017-07-11 11:30,11,570.25,574.5,570,574,1089
20171201|2017-07-11 12:00,11,574,576.75,573,575.75,1578
20171201|2017-07-11 12:30,11,575.75,580.5,575,578.25,1861
20171201|2017-07-11 13:00,11,578.75,580.75,574,574.5,2124
20171201|2017-07-11 19:00,12,572.5,575.75,571.25,575.25,640
20171201|2017-07-11 19:30,12,575.5,576,573.75,574.75,76
20171201|2017-07-11 20:00,12,574,574.5,572,573,156
20171201|2017-07-11 20:30,12,573.25,574.75,573.25,574.75,49
20171201|2017-07-11 21:00,12,575,575.25,573.75,574.25,94
20171201|2017-07-11 21:30,12,574.25,575,573.75,575,103
20171201|2017-07-11 22:00,12,575.25,575.25,574.5,574.5,140
20171201|2017-07-11 22:30,12,574.5,575.5,574.5,575,70
20171201|2017-07-11 23:00,12,574.75,575.25,574,574,51
20171201|2017-07-11 23:30,12,574,574.25,574,574.25,4
20171201|2017-07-12 00:00,12,574.5,574.75,574.5,574.75,5
20171201|2017-07-12 00:30,12,574.75,575,574,574,32
20171201|2017-07-12 01:00,12,574,574.5,574,574.5,26
20171201|2017-07-12 01:30,12,574.25,574.25,573.75,574,41
20171201|2017-07-12 02:00,12,574.25,574.5,573.25,573.25,172
20171201|2017-07-12 02:30,12,573.5,574,572.25,572.5,140
20171201|2017-07-12 03:00,12,572.75,573.25,571.5,572.25,252
20171201|2017-07-12 03:30,12,572.5,573.25,571.25,571.25,181
20171201|2017-07-12 04:00,12,571,571.25,570,571,374
20171201|2017-07-12 04:30,12,571.25,571.5,568.5,569.5,386
20171201|2017-07-12 05:00,12,570,571,570,571,68
20171201|2017-07-12 05:30,12,570.25,570.5,569.75,570.5,38
20171201|2017-07-12 06:00,12,570.75,571.5,570,571.25,94
20171201|2017-07-12 06:30,12,571,571.25,570,570.25,180
20171201|2017-07-12 07:00,12,570.25,571.25,569.5,570.75,274
20171201|2017-07-12 07:30,12,570.5,571,569.75,570.5,203
20171201|2017-07-12 08:30,12,570.25,572.5,567.5,570.25,1799
20171201|2017-07-12 09:00,12,570.25,571,567.5,569.5,959
20171201|2017-07-12 09:30,12,569.5,570,568,568.25,674
20171201|2017-07-12 10:00,12,568.25,570.5,568.25,568.5,749
20171201|2017-07-12 10:30,12,568.75,569,567.5,567.75,872
20171201|2017-07-12 11:00,12,568,568,559,565,4176
20171201|2017-07-12 11:30,12,565.25,566.5,559.75,562.75,3079
20171201|2017-07-12 12:00,12,562.75,564.75,558.25,560,1934
20171201|2017-07-12 12:30,12,559.5,562.25,559.25,561.25,1266
20171201|2017-07-12 13:00,12,561.25,563.75,559.25,560,1558
20171201|2017-07-12 19:00,13,558,558.25,551,551.75,1322
20171201|2017-07-12 19:30,13,551.75,551.75,550,550.5,333
20171201|2017-07-12 20:00,13,550.25,551,546.75,548.75,657
20171201|2017-07-12 20:30,13,549,550.5,547.5,550.5,287
20171201|2017-07-12 21:00,13,550,550.25,549.25,549.5,88
20171201|2017-07-12 21:30,13,549.5,549.5,548.25,548.75,285
20171201|2017-07-12 22:00,13,548.5,551,548.5,550.5,205
20171201|2017-07-12 22:30,13,550.75,551,550,550.5,48
20171201|2017-07-12 23:00,13,550.75,553,550.75,552.5,127
20171201|2017-07-12 23:30,13,552.75,553,552.5,553,37
20171201|2017-07-13 00:00,13,552.75,553,552.75,553,23
20171201|2017-07-13 00:30,13,553,553,550.5,550.75,108
20171201|2017-07-13 01:00,13,550.5,552,550.25,550.5,59
20171201|2017-07-13 01:30,13,550.5,551.5,550.25,551.25,94
20171201|2017-07-13 02:00,13,551.75,553,551.75,552.5,56
20171201|2017-07-13 02:30,13,551.25,551.25,551,551.25,34
20171201|2017-07-13 03:00,13,550.75,551.75,550.75,551,78
20171201|2017-07-13 03:30,13,551,551.25,551,551.25,17
20171201|2017-07-13 04:00,13,551.25,552.25,551,552.25,32
20171201|2017-07-13 04:30,13,552,552.5,550.25,550.75,271
20171201|2017-07-13 05:00,13,550.5,550.5,548.25,548.5,193
20171201|2017-07-13 05:30,13,548.25,549.5,547.5,549,264
20171201|2017-07-13 06:00,13,549.25,549.25,547.75,547.75,250
20171201|2017-07-13 06:30,13,548,549.5,547.75,548.75,163
20171201|2017-07-13 07:00,13,549.25,549.5,547.5,547.75,338
20171201|2017-07-13 07:30,13,547.5,548.75,547.25,547.75,418
20171201|2017-07-13 08:30,13,547,550.75,545,550,4092
20171201|2017-07-13 09:00,13,550,550.5,542.5,543.5,3064
20171201|2017-07-13 09:30,13,543.5,544.5,540.25,541,2158
20171201|2017-07-13 10:00,13,541,541.5,535.25,537,2885
20171201|2017-07-13 10:30,13,537,540,535.5,538.5,2445
20171201|2017-07-13 11:00,13,538.75,539.25,534.25,535.5,2282
20171201|2017-07-13 11:30,13,535.5,537,534.5,536.75,1601
20171201|2017-07-13 12:00,13,536.75,536.75,534.75,535.25,1280
20171201|2017-07-13 12:30,13,535,536,533.5,535.75,1478
20171201|2017-07-13 13:00,13,535.75,537.75,532.5,537.75,1979
20171201|2017-07-13 19:00,14,536,540.25,535,540.25,1212
20171201|2017-07-13 19:30,14,540.25,540.5,539.5,539.5,171
20171201|2017-07-13 20:00,14,539.75,540.5,539,539.5,167
20171201|2017-07-13 20:30,14,539.5,539.75,539,539.25,76
20171201|2017-07-13 21:00,14,539.75,540,538.75,539.25,108
20171201|2017-07-13 21:30,14,539.75,540,539,539.5,61
20171201|2017-07-13 22:00,14,539.5,541,539.5,540.25,121
20171201|2017-07-13 22:30,14,540.5,540.5,540.5,540.5,5
20171201|2017-07-13 23:00,14,540.5,541,540.5,540.5,22
20171201|2017-07-13 23:30,14,540.75,541,539.5,539.75,29
20171201|2017-07-14 00:00,14,539.5,540,539.5,540,13
20171201|2017-07-14 00:30,14,540.25,541,540.25,541,26
20171201|2017-07-14 01:00,14,540.75,541,540.5,540.5,14
20171201|2017-07-14 01:30,14,540.25,540.5,539.75,540,118
20171201|2017-07-14 02:00,14,540.25,540.5,540.25,540.5,17
20171201|2017-07-14 02:30,14,540.75,540.75,539.5,539.5,158
20171201|2017-07-14 03:00,14,539.5,539.5,539,539.25,46
20171201|2017-07-14 03:30,14,539.25,539.5,539,539.25,73
20171201|2017-07-14 04:00,14,539.5,539.75,539.5,539.5,8
20171201|2017-07-14 04:30,14,539.75,540,538.75,539,55
20171201|2017-07-14 05:00,14,538.75,539.25,538.75,539.25,9
20171201|2017-07-14 05:30,14,539.5,540,539.5,539.5,322
20171201|2017-07-14 06:00,14,539.5,540.25,539.5,540.25,45
20171201|2017-07-14 06:30,14,540.25,541,540.25,540.5,379
20171201|2017-07-14 07:00,14,540.5,541,539.75,541,335
20171201|2017-07-14 07:30,14,541,541,539.75,540,124
20171201|2017-07-14 08:30,14,541,543.75,540,542.5,2343
20171201|2017-07-14 09:00,14,542.5,543.5,540.5,543,1014
20171201|2017-07-14 09:30,14,543,543.25,538.25,540,1452
20171201|2017-07-14 10:00,14,540.25,541.25,539,540.25,1051
20171201|2017-07-14 10:30,14,540,540.25,538.75,539.25,540
20171201|2017-07-14 11:00,14,539.5,539.5,535.5,535.75,1873
20171201|2017-07-14 11:30,14,535.75,537.5,534.75,535.75,1498
20171201|2017-07-14 12:00,14,536.25,536.25,531,533.75,1968
20171201|2017-07-14 12:30,14,533.75,536,533.25,535,1029
20171201|2017-07-14 13:00,14,535.25,537.25,533.5,536.5,1357
20171201|2017-07-16 19:00,17,533,534,527.75,527.75,2326
20171201|2017-07-16 19:30,17,528,529,526.25,527.75,465
20171201|2017-07-16 20:00,17,528,528.5,527.5,527.75,318
20171201|2017-07-16 20:30,17,527.25,528,527,527.5,172
20171201|2017-07-16 21:00,17,528,528,527.25,527.5,59
20171201|2017-07-16 21:30,17,528.25,528.5,527.5,528,116
20171201|2017-07-16 22:00,17,528.5,528.5,528,528.25,25
20171201|2017-07-16 22:30,17,528.75,528.75,528,528.25,114
20171201|2017-07-16 23:00,17,528.5,528.75,528.25,528.5,141
20171201|2017-07-16 23:30,17,528.75,528.75,528.5,528.5,77
20171201|2017-07-17 00:00,17,528.5,528.5,527.75,528.5,242
20171201|2017-07-17 00:30,17,528.25,528.75,528,528,111
20171201|2017-07-17 01:00,17,528.25,528.25,528,528,104
20171201|2017-07-17 01:30,17,528.25,528.75,528,528.75,150
20171201|2017-07-17 02:00,17,528.5,528.75,528.25,528.25,79
20171201|2017-07-17 02:30,17,528.25,528.25,528,528,139
20171201|2017-07-17 03:00,17,528,529.25,528,528.75,224
20171201|2017-07-17 03:30,17,528.5,529.25,528.25,529.25,204
20171201|2017-07-17 04:00,17,529,530,529,529.75,42
20171201|2017-07-17 04:30,17,529.75,531,529.5,531,106
20171201|2017-07-17 05:00,17,531.25,533,531,533,600
20171201|2017-07-17 05:30,17,533,533,531.5,532,205
20171201|2017-07-17 06:00,17,532,534.25,531.5,533.75,267
20171201|2017-07-17 06:30,17,533.5,535.75,532.75,534.5,534
20171201|2017-07-17 07:00,17,534.5,535,533.5,534,191
20171201|2017-07-17 07:30,17,534,534,533,533,152
20171201|2017-07-17 08:30,17,533,534,529.25,531.75,2018
20171201|2017-07-17 09:00,17,531.5,531.5,529.5,530.5,1091
20171201|2017-07-17 09:30,17,530.25,530.25,529.25,529.75,621
20171201|2017-07-17 10:00,17,530,533,529.5,532.75,793
20171201|2017-07-17 10:30,17,532.75,534.5,530.75,531.5,1384
20171201|2017-07-17 11:00,17,531.75,533.25,530.5,532.25,1067
20171201|2017-07-17 11:30,17,532.25,532.5,530.75,531.25,709
20171201|2017-07-17 12:00,17,531.25,531.25,529.25,530,807
20171201|2017-07-17 12:30,17,530.25,531.5,529.25,530.25,1052
20171201|2017-07-17 13:00,17,530,531,529.5,530,1143
20171201|2017-07-17 19:00,18,533,535,531.5,535,1084
20171201|2017-07-17 19:30,18,534.5,537.75,534,535.25,616
20171201|2017-07-17 20:00,18,535.5,536,533.75,535.5,114
20171201|2017-07-17 20:30,18,535.5,537,535.5,537,54
20171201|2017-07-17 21:00,18,537,537,536,536,131
20171201|2017-07-17 21:30,18,536.75,539.25,536.75,538.75,325
20171201|2017-07-17 22:00,18,538.5,538.5,537.5,537.75,51
20171201|2017-07-17 22:30,18,538,539.25,538,539.25,134
20171201|2017-07-17 23:00,18,539.5,540.5,539.5,540,72
20171201|2017-07-17 23:30,18,540,540,537.75,537.75,19
20171201|2017-07-18 00:00,18,537.25,537.75,537,537.75,12
20171201|2017-07-18 00:30,18,537.75,538.25,536.25,536.25,24
20171201|2017-07-18 01:00,18,536.5,537.5,536.5,537,106
20171201|2017-07-18 01:30,18,537,538.75,536.5,536.5,148
20171201|2017-07-18 02:00,18,536.5,536.75,535.5,536.75,34
20171201|2017-07-18 02:30,18,536.75,537,536,536,37
20171201|2017-07-18 03:00,18,536.25,538.5,536,538.5,91
20171201|2017-07-18 03:30,18,538.5,538.5,536.75,537,132
20171201|2017-07-18 04:00,18,537,538.25,536.75,537.5,108
20171201|2017-07-18 04:30,18,537.5,537.75,536.25,537.75,192
20171201|2017-07-18 05:00,18,537.5,540.5,537.5,540.5,376
20171201|2017-07-18 05:30,18,540,540,538.5,539.5,68
20171201|2017-07-18 06:00,18,539.25,540.5,539,539,130
20171201|2017-07-18 06:30,18,539.25,540.25,538.25,538.5,292
20171201|2017-07-18 07:00,18,538.25,541.5,538,539.25,627
20171201|2017-07-18 07:30,18,538.75,539.75,538.25,539.25,83
20171201|2017-07-18 08:30,18,539.5,540,534.5,534.75,2652
20171201|2017-07-18 09:00,18,535,537.25,534.75,536.25,1405
20171201|2017-07-18 09:30,18,536.25,537.5,534.5,536,1326
20171201|2017-07-18 10:00,18,535.75,536,532.25,535.25,1181
20171201|2017-07-18 10:30,18,535.25,535.5,532,532,1099
20171201|2017-07-18 11:00,18,532,533.5,530.75,530.75,1665
20171201|2017-07-18 11:30,18,531,532.25,529,532.25,1926
20171201|2017-07-18 12:00,18,532.25,534,530.75,530.75,752
20171201|2017-07-18 12:30,18,531,531,528.25,529,1431
20171201|2017-07-18 13:00,18,528.75,529.75,526,527,2449
20171201|2017-07-18 19:00,19,527.75,527.75,523.75,527,1002
20171201|2017-07-18 19:30,19,527.5,527.5,525.75,526.25,93
20171201|2017-07-18 20:00,19,526.5,528.75,526,526,243
20171201|2017-07-18 20:30,19,526.5,526.5,525.25,525.25,142
20171201|2017-07-18 21:00,19,525.5,525.5,524,524.5,68
20171201|2017-07-18 21:30,19,524.5,524.5,523.75,524.25,109
20171201|2017-07-18 22:00,19,524.25,524.5,523.75,524.5,19
20171201|2017-07-18 22:30,19,524.25,525,524.25,525,34
20171201|2017-07-18 23:00,19,525,525.5,524.75,525,27
20171201|2017-07-18 23:30,19,525.25,525.25,525,525,2
20171201|2017-07-19 00:00,19,525.25,525.75,525.25,525.75,4
20171201|2017-07-19 00:30,19,526,526.25,525.75,526.25,38
20171201|2017-07-19 01:00,19,526,527,525.75,525.75,38
20171201|2017-07-19 01:30,19,526.25,526.75,525.75,525.75,231
20171201|2017-07-19 02:00,19,526.5,530,526.5,528.25,141
20171201|2017-07-19 02:30,19,528.5,530.25,528.25,530,196
20171201|2017-07-19 03:00,19,530.25,530.25,529.5,530.25,136
20171201|2017-07-19 03:30,19,530,530,529.25,529.5,121
20171201|2017-07-19 04:00,19,529.5,529.5,529,529,108
20171201|2017-07-19 04:30,19,529,529.5,529,529,138
20171201|2017-07-19 05:00,19,528.75,529,528.75,529,7
20171201|2017-07-19 05:30,19,529,529.25,529,529,27
20171201|2017-07-19 06:00,19,529,529,528,528,62
20171201|2017-07-19 06:30,19,528,528.25,527.5,528,64
20171201|2017-07-19 07:00,19,528,528,525.75,526,292
20171201|2017-07-19 07:30,19,526,526.5,525.5,525.5,222
20171201|2017-07-19 08:30,19,526,532,526,529.5,2051
20171201|2017-07-19 09:00,19,529.5,531,529.25,530,873
20171201|2017-07-19 09:30,19,530.25,531.25,527,528,1465
20171201|2017-07-19 10:00,19,528,529,526.5,527.75,1243
20171201|2017-07-19 10:30,19,527.75,528.25,525.25,526.75,1437
20171201|2017-07-19 11:00,19,526.75,527,525,526,958
20171201|2017-07-19 11:30,19,525.75,526.75,525,525,729
20171201|2017-07-19 12:00,19,525.25,525.75,524.5,524.75,791
20171201|2017-07-19 12:30,19,524.75,526.75,523.75,525.75,1397
20171201|2017-07-19 13:00,19,525.5,528.5,525,528.25,1224
20171201|2017-07-19 19:00,20,528.25,529.5,524.75,526.25,418
20171201|2017-07-19 19:30,20,526.5,527,524.5,525.5,287
20171201|2017-07-19 20:00,20,525.5,525.5,523.75,525,152
20171201|2017-07-19 20:30,20,525,525,518.75,521.75,628
20171201|2017-07-19 21:00,20,521,522.5,520.5,520.5,234
20171201|2017-07-19 21:30,20,521,521.5,520,520.5,74
20171201|2017-07-19 22:00,20,520.75,520.75,519.75,520.5,61
20171201|2017-07-19 22:30,20,520.25,520.25,520,520,31
20171201|2017-07-19 23:00,20,520.75,522,520.75,520.75,217
20171201|2017-07-19 23:30,20,521,521.75,520.75,521.25,39
20171201|2017-07-20 00:00,20,521.25,522,521.25,521.25,26
20171201|2017-07-20 00:30,20,521.5,521.75,520.75,521,60
20171201|2017-07-20 01:00,20,521,521.5,520.75,521.25,12
20171201|2017-07-20 01:30,20,522,522.5,521,521,19
20171201|2017-07-20 02:00,20,521.75,523.75,521.75,522.75,138
20171201|2017-07-20 02:30,20,522.5,523.5,522.5,522.75,56
20171201|2017-07-20 03:00,20,523.25,524,523.25,524,143
20171201|2017-07-20 03:30,20,523.75,523.75,522,522,92
20171201|2017-07-20 04:00,20,522,523.25,521,523,105
20171201|2017-07-20 04:30,20,522.75,523.75,522.25,523.75,142
20171201|2017-07-20 05:00,20,523.25,524.25,523,524.25,136
20171201|2017-07-20 05:30,20,523.75,523.75,522.25,523.25,72
20171201|2017-07-20 06:00,20,522.75,526,522.75,525.25,327
20171201|2017-07-20 06:30,20,525.25,525.75,523.5,523.75,301
20171201|2017-07-20 07:00,20,523.75,524,522,523.25,438
20171201|2017-07-20 07:30,20,523.5,525.25,523.25,525,588
20171201|2017-07-20 08:30,20,525,526.75,521.5,524.5,2743
20171201|2017-07-20 09:00,20,524.75,530.75,523.75,529.25,2636
20171201|2017-07-20 09:30,20,529.25,529.25,526.25,526.75,1705
20171201|2017-07-20 10:00,20,526.5,527.75,525,526.5,1084
20171201|2017-07-20 10:30,20,526.5,528.25,525.5,526.75,708
20171201|2017-07-20 11:00,20,526.75,531.5,526.5,529,1399
20171201|2017-07-20 11:30,20,529.25,529.5,527,527.25,823
20171201|2017-07-20 12:00,20,527.25,527.5,526,526.75,545
20171201|2017-07-20 12:30,20,526.75,528,526.5,527.5,423
20171201|2017-07-20 13:00,20,527.75,530.5,525.75,530.5,1787
20171201|2017-07-20 19:00,21,530.5,532.25,530.25,531.25,758
20171201|2017-07-20 19:30,21,530.5,531.25,529.5,530.5,99
20171201|2017-07-20 20:00,21,530.5,530.5,528,528,165
20171201|2017-07-20 20:30,21,528,529,528,529,10
20171201|2017-07-20 21:00,21,529,529.75,529,529.75,11
20171201|2017-07-20 21:30,21,529.5,530.75,529,529,143
20171201|2017-07-20 22:00,21,529.25,531,529.25,529.75,98
20171201|2017-07-20 22:30,21,529.5,529.75,529.25,529.5,98
20171201|2017-07-20 23:00,21,529.5,529.5,529.5,529.5,1
20171201|2017-07-20 23:30,21,529.75,530.75,529.5,530.75,22
20171201|2017-07-21 00:00,21,530,530,529,529.25,24
20171201|2017-07-21 00:30,21,529,530,529,530,56
20171201|2017-07-21 01:00,21,529.75,530.75,529.75,530.75,38
20171201|2017-07-21 01:30,21,531.25,533.5,531.25,533,134
20171201|2017-07-21 02:00,21,533,533.25,532,532,45
20171201|2017-07-21 02:30,21,532,532,529.25,530,112
20171201|2017-07-21 03:00,21,529.5,529.5,529,529,10
20171201|2017-07-21 03:30,21,529.25,530.25,529.25,530.25,19
20171201|2017-07-21 04:00,21,530.25,530.5,530.25,530.5,16
20171201|2017-07-21 04:30,21,530.5,530.5,528,528.75,161
20171201|2017-07-21 05:00,21,528.5,529.75,528.25,529.5,22
20171201|2017-07-21 05:30,21,530.25,530.25,529.5,529.5,42
20171201|2017-07-21 06:00,21,529.5,529.5,529,529,56
20171201|2017-07-21 06:30,21,529,529.25,528.25,528.75,139
20171201|2017-07-21 07:00,21,528.75,529.5,528.25,529.25,175
20171201|2017-07-21 07:30,21,529.25,529.25,528.25,528.25,64
20171201|2017-07-21 08:30,21,528,531.75,527.5,531.25,2267
20171201|2017-07-21 09:00,21,531,532.25,529.25,530.25,1364
20171201|2017-07-21 09:30,21,530.5,533,530.5,531.5,1376
20171201|2017-07-21 10:00,21,531.75,532,530,530,464
20171201|2017-07-21 10:30,21,530.25,530.75,528.25,529.25,825
20171201|2017-07-21 11:00,21,529,529.5,526,526,1439
20171201|2017-07-21 11:30,21,526,528.75,526,527.5,1290
20171201|2017-07-21 12:00,21,527.25,527.5,524.25,525.75,1196
20171201|2017-07-21 12:30,21,525.75,526.25,524.25,524.25,961
20171201|2017-07-21 13:00,21,524.5,524.5,520.25,524.25,3051
20171201|2017-07-23 19:00,24,521.25,521.25,515,515.75,1047
20171201|2017-07-23 19:30,24,516,516.5,515,515.25,291
20171201|2017-07-23 20:00,24,515,515,514,514.25,465
20171201|2017-07-23 20:30,24,514.25,514.75,514.25,514.25,156
20171201|2017-07-23 21:00,24,514.25,514.75,514.25,514.75,181
20171201|2017-07-23 21:30,24,514.75,514.75,514.5,514.5,22
20171201|2017-07-23 22:00,24,514.75,515.5,514.5,515.5,30
20171201|2017-07-23 22:30,24,515.5,516.25,515.5,516,189
20171201|2017-07-23 23:00,24,516.25,516.25,515.75,515.75,23
20171201|2017-07-23 23:30,24,515.75,516.5,515.75,516.5,11
20171201|2017-07-24 00:00,24,516.25,516.25,516,516,42
20171201|2017-07-24 00:30,24,515.5,516,515.5,516,6
20171201|2017-07-24 01:00,24,516,516,515.5,515.5,38
20171201|2017-07-24 01:30,24,515.5,515.5,514.75,515.25,227
20171201|2017-07-24 02:00,24,515.25,515.75,515.25,515.5,71
20171201|2017-07-24 02:30,24,515.25,515.25,514.75,515,22
20171201|2017-07-24 03:00,24,515,515.5,514.75,515.5,101
20171201|2017-07-24 03:30,24,515.5,517.5,515.5,517.5,198
20171201|2017-07-24 04:00,24,517.5,517.75,516.5,517,109
20171201|2017-07-24 04:30,24,516.75,517,516.25,516.25,73
20171201|2017-07-24 05:00,24,516.25,516.5,516,516.25,26
20171201|2017-07-24 05:30,24,516,516.5,516,516,19
20171201|2017-07-24 06:00,24,516.25,517.25,516.25,516.75,57
20171201|2017-07-24 06:30,24,516.75,517,516.25,516.25,168
20171201|2017-07-24 07:00,24,516.5,516.5,515.5,516,318
20171201|2017-07-24 07:30,24,515.75,515.75,515,515.25,129
20171201|2017-07-24 08:30,24,515.5,516.75,513.5,515.75,2514
20171201|2017-07-24 09:00,24,515.75,516.25,507.75,509.5,3321
20171201|2017-07-24 09:30,24,509.25,511.5,509.25,510.75,2228
20171201|2017-07-24 10:00,24,510.75,511.5,510,511,913
20171201|2017-07-24 10:30,24,511,511.5,509.5,511,1086
20171201|2017-07-24 11:00,24,510.75,513,510.75,511.25,1640
20171201|2017-07-24 11:30,24,511.5,513.25,511,512,1127
20171201|2017-07-24 12:00,24,512,512.75,511,512.75,371
20171201|2017-07-24 12:30,24,512.5,513.75,512,513.25,755
20171201|2017-07-24 13:00,24,513.25,514.75,512.5,514,1110
20171201|2017-07-24 19:00,25,519,519.75,514.75,515,1274
20171201|2017-07-24 19:30,25,515.25,515.25,514,514.5,52
20171201|2017-07-24 20:00,25,514.25,514.75,513.75,514,206
20171201|2017-07-24 20:30,25,514.25,514.75,514,514.75,53
20171201|2017-07-24 21:00,25,515,516.25,515,516.25,61
20171201|2017-07-24 21:30,25,516.25,517,516,516.75,83
20171201|2017-07-24 22:00,25,516.5,516.75,516,516.75,25
20171201|2017-07-24 22:30,25,516.5,517,516.25,516.25,41
20171201|2017-07-24 23:00,25,516.75,517,516.75,517,37
20171201|2017-07-24 23:30,25,516.75,517.25,516.75,517,10
20171201|2017-07-25 00:00,25,517,517.25,517,517.25,35
20171201|2017-07-25 00:30,25,516.75,517.25,516.5,517,58
20171201|2017-07-25 01:00,25,516.75,516.75,514.75,514.75,96
20171201|2017-07-25 01:30,25,515,515.25,514.5,514.5,144
20171201|2017-07-25 02:00,25,514.5,514.5,511.5,511.5,218
20171201|2017-07-25 02:30,25,511.75,514.5,511.75,511.75,159
20171201|2017-07-25 03:00,25,512,512.5,511.5,512.25,56
20171201|2017-07-25 03:30,25,512,513,511.75,512.5,101
20171201|2017-07-25 04:00,25,513,513.25,512.5,513.25,78
20171201|2017-07-25 04:30,25,513,513.25,512.5,513.25,49
20171201|2017-07-25 05:00,25,513,513,511.5,511.5,63
20171201|2017-07-25 05:30,25,511.25,511.25,509.25,509.25,203
20171201|2017-07-25 06:00,25,509.25,511,508.25,510.25,627
20171201|2017-07-25 06:30,25,510.75,510.75,508,509.5,377
20171201|2017-07-25 07:00,25,509.5,511,509.25,510.5,190
20171201|2017-07-25 07:30,25,510.5,510.5,509.75,510,27
20171201|2017-07-25 08:30,25,510,510,506.5,507.75,2659
20171201|2017-07-25 09:00,25,507.75,507.75,504.5,506,2109
20171201|2017-07-25 09:30,25,506,506.5,504.75,505.5,909
20171201|2017-07-25 10:00,25,505.75,506,500.75,502.25,2152
20171201|2017-07-25 10:30,25,502,507.25,500.5,504.25,2479
20171201|2017-07-25 11:00,25,504,506,503,503.5,1042
20171201|2017-07-25 11:30,25,503.25,504,502.25,502.5,1094
20171201|2017-07-25 12:00,25,502.75,503,501.25,502.5,471
20171201|2017-07-25 12:30,25,502.25,502.75,501,501.25,687
20171201|2017-07-25 13:00,25,501.25,502.25,498,500,3779
20171201|2017-07-25 19:00,26,501,501,498.5,500.25,370
20171201|2017-07-25 19:30,26,500.25,500.5,499.75,500.5,76
20171201|2017-07-25 20:00,26,500.5,501.75,500.5,501.75,43
20171201|2017-07-25 20:30,26,501.25,501.25,501,501,15
20171201|2017-07-25 21:00,26,501,501.5,500.75,501.5,11
20171201|2017-07-25 21:30,26,501.5,501.75,501.5,501.5,9
20171201|2017-07-25 22:00,26,501.5,502,501.25,501.25,26
20171201|2017-07-25 22:30,26,501.5,501.5,501.25,501.25,3
20171201|2017-07-25 23:00,26,501.25,501.75,500.75,500.75,13
20171201|2017-07-25 23:30,26,501.75,502.25,501.75,501.75,31
20171201|2017-07-26 00:00,26,501.75,502,501.5,502,10
20171201|2017-07-26 00:30,26,501.75,501.75,501,501,66
20171201|2017-07-26 01:00,26,501,501,500.25,500.25,20
20171201|2017-07-26 01:30,26,500.5,501,500.5,500.75,51
20171201|2017-07-26 02:00,26,500.75,501,500.75,501,128
20171201|2017-07-26 02:30,26,501,502,501,501.25,68
20171201|2017-07-26 03:00,26,501.25,502.25,501.25,502.25,122
20171201|2017-07-26 03:30,26,502.25,502.5,502,502,110
20171201|2017-07-26 04:00,26,502,503.5,501.25,503.25,377
20171201|2017-07-26 04:30,26,503.5,505,503.25,504,326
20171201|2017-07-26 05:00,26,504.25,505.5,504,505.25,179
20171201|2017-07-26 05:30,26,505.25,505.75,504.25,504.25,155
20171201|2017-07-26 06:00,26,504.25,504.25,503.25,503.75,163
20171201|2017-07-26 06:30,26,503.75,503.75,502.5,502.75,453
20171201|2017-07-26 07:00,26,503,503.75,502,502.75,440
20171201|2017-07-26 07:30,26,502.5,502.5,501.75,501.75,110
20171201|2017-07-26 08:30,26,503,504.25,500.5,503.5,2833
20171201|2017-07-26 09:00,26,503.5,505.75,502.5,502.75,1366
20171201|2017-07-26 09:30,26,502.75,504,500.75,501.25,1686
20171201|2017-07-26 10:00,26,501.5,502.5,499.25,502,1510
20171201|2017-07-26 10:30,26,501.75,503.25,500,503.25,763
20171201|2017-07-26 11:00,26,503,503,501.25,501.25,1098
20171201|2017-07-26 11:30,26,501.25,501.25,499.25,500.25,655
20171201|2017-07-26 12:00,26,500,502.75,499.5,501.75,546
20171201|2017-07-26 12:30,26,501.5,503,501.5,502,546
20171201|2017-07-26 13:00,26,501.75,504.5,501.75,503.75,1919
20171201|2017-07-26 19:00,27,503,504.25,503,503.75,243
20171201|2017-07-26 19:30,27,503.75,505.5,502.5,505.5,93
20171201|2017-07-26 20:00,27,505.25,506.5,504.75,506.5,286
20171201|2017-07-26 20:30,27,507,507.25,507,507.25,70
20171201|2017-07-26 21:00,27,507.25,508.75,507.25,508.5,150
20171201|2017-07-26 21:30,27,508.75,509,508.25,508.25,262
20171201|2017-07-26 22:00,27,508.5,508.5,506.5,506.75,84
20171201|2017-07-26 22:30,27,506.75,508.25,506.75,508,111
20171201|2017-07-26 23:00,27,508,508,507.75,507.75,28
20171201|2017-07-26 23:30,27,507.75,507.75,507.25,507.25,51
20171201|2017-07-27 00:00,27,507,508,507,507.75,25
20171201|2017-07-27 00:30,27,507.25,507.25,507.25,507.25,3
20171201|2017-07-27 01:00,27,507.25,507.25,507,507,44
20171201|2017-07-27 01:30,27,507,507,506.25,506.25,43
20171201|2017-07-27 02:00,27,506.5,508.75,506.5,507,44
20171201|2017-07-27 02:30,27,507,508.25,507,507.75,121
20171201|2017-07-27 03:00,27,508.25,508.25,506.75,507.5,125
20171201|2017-07-27 03:30,27,508,508.5,507.75,508.25,77
20171201|2017-07-27 04:00,27,507.75,507.75,506,506.75,166
20171201|2017-07-27 04:30,27,506.25,506.5,506,506.5,43
20171201|2017-07-27 05:00,27,506.5,507,506.5,507,62
20171201|2017-07-27 05:30,27,507.5,507.5,506.75,507.25,81
20171201|2017-07-27 06:00,27,507.25,507.25,506.75,507,79
20171201|2017-07-27 06:30,27,507.25,508.5,506.75,506.75,226
20171201|2017-07-27 07:00,27,507,507,506.25,506.5,84
20171201|2017-07-27 07:30,27,506.25,508,506.25,507.5,57
20171201|2017-07-27 08:30,27,507.25,507.75,504.75,505.75,2791
20171201|2017-07-27 09:00,27,505.5,508.5,505.25,508.25,747
20171201|2017-07-27 09:30,27,508.25,510.5,507.5,507.5,1371
20171201|2017-07-27 10:00,27,507.5,507.75,505.25,505.25,1231
20171201|2017-07-27 10:30,27,505.25,506.75,505,506.75,450
20171201|2017-07-27 11:00,27,506.75,507,505.5,505.75,669
20171201|2017-07-27 11:30,27,505.75,507.5,505.75,505.75,586
20171201|2017-07-27 12:00,27,506,506.5,504.75,506.25,572
20171201|2017-07-27 12:30,27,506.25,506.5,505,505.75,502
20171201|2017-07-27 13:00,27,506,506.25,503.75,504.5,1127
20171201|2017-07-27 19:00,28,505.5,506.75,503.5,506,274
20171201|2017-07-27 19:30,28,506,506.25,505.5,505.75,44
20171201|2017-07-27 20:00,28,505.5,506.25,505.5,506,38
20171201|2017-07-27 20:30,28,505.5,505.5,505.25,505.25,9
20171201|2017-07-27 21:00,28,505.5,505.5,505,505.25,20
20171201|2017-07-27 21:30,28,505.5,505.5,505.5,505.5,3
20171201|2017-07-27 22:00,28,505.5,505.5,504,504,25
20171201|2017-07-27 22:30,28,504,504.5,503.25,504.5,119
20171201|2017-07-27 23:00,28,504.75,505.25,504.5,505,28
20171201|2017-07-27 23:30,28,505.25,505.75,505.25,505.75,31
20171201|2017-07-28 00:00,28,505.75,506.5,505.75,506,69
20171201|2017-07-28 00:30,28,506,506.5,505.25,505.75,89
20171201|2017-07-28 01:00,28,506.25,507.25,506,506,10
20171201|2017-07-28 01:30,28,505.5,505.75,505.5,505.75,14
20171201|2017-07-28 02:00,28,506.5,506.5,506,506.25,8
20171201|2017-07-28 02:30,28,506.25,506.25,505.75,505.75,14
20171201|2017-07-28 03:00,28,505.5,505.75,505.5,505.75,21
20171201|2017-07-28 03:30,28,506,506,505.5,505.75,51
20171201|2017-07-28 04:00,28,505.75,506.25,505.5,505.75,70
20171201|2017-07-28 04:30,28,505.25,506.25,505.25,506,49
20171201|2017-07-28 05:00,28,506,507.25,506,507,40
20171201|2017-07-28 05:30,28,507,507.25,506.75,506.75,6
20171201|2017-07-28 06:00,28,507.25,507.25,506.25,506.5,32
20171201|2017-07-28 06:30,28,506.75,508.5,506.75,508.5,159
20171201|2017-07-28 07:00,28,508.5,510.5,508,509.75,237
20171201|2017-07-28 07:30,28,509.75,510.5,509,509.25,129
20171201|2017-07-28 08:30,28,509.25,510.5,507.25,509.75,1510
20171201|2017-07-28 09:00,28,509.5,512.25,509.5,512.25,1453
20171201|2017-07-28 09:30,28,512.25,512.75,511.75,512.5,958
20171201|2017-07-28 10:00,28,512.5,512.75,511,511.75,1376
20171201|2017-07-28 10:30,28,511.75,513,511.5,512.75,1081
20171201|2017-07-28 11:00,28,512.75,514.25,511,511.25,1551
20171201|2017-07-28 11:30,28,511,511.75,509.75,510,744
20171201|2017-07-28 12:00,28,510.25,510.75,509.25,509.5,385
20171201|2017-07-28 12:30,28,509.5,510,507.5,507.75,606
20171201|2017-07-28 13:00,28,507.75,507.75,505.5,506,1486
20171201|2017-07-30 19:00,31,503.75,503.75,498.25,499.5,690
20171201|2017-07-30 19:30,31,500,502.5,500,501.5,124
20171201|2017-07-30 20:00,31,501.5,502.75,501.5,502,238
20171201|2017-07-30 20:30,31,501.5,502,501.5,502,2
20171201|2017-07-30 21:00,31,501.5,501.5,500.5,500.75,46
20171201|2017-07-30 21:30,31,500,500.5,499.75,500.25,8
20171201|2017-07-30 22:00,31,501,501.25,501,501.25,11
20171201|2017-07-30 22:30,31,501.5,502,501.5,502,3
20171201|2017-07-30 23:00,31,501.5,502,501.5,502,4
20171201|2017-07-31 00:00,31,501.5,501.75,501.5,501.75,6
20171201|2017-07-31 01:00,31,502,502,502,502,6
20171201|2017-07-31 01:30,31,501.75,502,501.25,501.75,32
20171201|2017-07-31 02:00,31,501.75,502,501.25,502,32
20171201|2017-07-31 02:30,31,501.5,501.75,501.25,501.25,8
20171201|2017-07-31 03:00,31,501.75,501.75,501,501,67
20171201|2017-07-31 03:30,31,501.25,502.25,500.75,501.5,124
20171201|2017-07-31 04:00,31,501,501,501,501,3
20171201|2017-07-31 04:30,31,501,501.75,501,501.5,101
20171201|2017-07-31 05:00,31,501.5,501.75,501.5,501.75,2
20171201|2017-07-31 05:30,31,501.5,501.75,501.5,501.75,7
20171201|2017-07-31 06:00,31,501.75,502,501.5,501.75,16
20171201|2017-07-31 06:30,31,501.25,502,501.25,502,69
20171201|2017-07-31 07:00,31,502,503,501.75,502.25,140
20171201|2017-07-31 07:30,31,502.5,502.5,501.25,501.75,91
20171201|2017-07-31 08:30,31,501.75,502,497,500.5,2319
20171201|2017-07-31 09:00,31,500.75,502.25,499.5,499.5,1227
20171201|2017-07-31 09:30,31,499.75,501.5,497.75,501.5,1033
20171201|2017-07-31 10:00,31,501.75,504,501.25,502.75,872
20171201|2017-07-31 10:30,31,502.75,503.75,501.5,503.75,678
20171201|2017-07-31 11:00,31,503.75,505.75,502.5,502.5,1318
20171201|2017-07-31 11:30,31,502.5,502.75,500.5,501.25,655
20171201|2017-07-31 12:00,31,501.5,503.25,501.5,502.75,338
20171201|2017-07-31 12:30,31,502.75,503,500.75,501.75,285
20171201|2017-07-31 13:00,31,501.75,502.5,499,501,1634
20171201|2017-07-31 19:00,1,496,499,495,499,718
20171201|2017-07-31 19:30,1,499.25,501.5,499.25,501.25,111
20171201|2017-07-31 20:00,1,501.5,502.5,501.5,502,104
20171201|2017-07-31 20:30,1,501.75,501.75,500.75,500.75,30
20171201|2017-07-31 21:00,1,500.75,500.75,500.5,500.5,40
20171201|2017-07-31 21:30,1,500.75,501.25,500.75,501,40
20171201|2017-07-31 22:00,1,501.25,501.75,501,501,8
20171201|2017-07-31 22:30,1,501,502,501,501.75,11
20171201|2017-07-31 23:00,1,502.25,502.5,502.25,502.25,3
20171201|2017-07-31 23:30,1,502.5,503.25,502.5,503.25,40
20171201|2017-08-01 00:00,1,503,503,502.75,502.75,4
20171201|2017-08-01 00:30,1,503,503,503,503,3
20171201|2017-08-01 01:00,1,503,503,502.5,502.5,62
20171201|2017-08-01 01:30,1,502.25,502.5,502.25,502.5,9
20171201|2017-08-01 02:00,1,502,502.25,500.75,500.75,49
20171201|2017-08-01 02:30,1,501,501,501,501,3
20171201|2017-08-01 03:00,1,500.75,500.75,500.5,500.5,20
20171201|2017-08-01 03:30,1,500.25,500.25,499.25,500.25,84
20171201|2017-08-01 04:00,1,500.25,501.5,500.25,500.75,121
20171201|2017-08-01 04:30,1,501,501.25,500.25,500.25,88
20171201|2017-08-01 05:00,1,500.25,500.25,499,499,33
20171201|2017-08-01 05:30,1,499,499.75,498.75,499,52
20171201|2017-08-01 06:00,1,499,500,499,499.75,24
20171201|2017-08-01 06:30,1,499.75,500.5,499.75,500.5,33
20171201|2017-08-01 07:00,1,500.25,501.25,499,501,104
20171201|2017-08-01 07:30,1,501,501.25,500.5,500.5,88
20171201|2017-08-01 08:30,1,500.75,501,495.75,497,2929
20171201|2017-08-01 09:00,1,497,499.5,496.75,498,2416
20171201|2017-08-01 09:30,1,498,498,495.5,497.25,2327
20171201|2017-08-01 10:00,1,497.25,499,496.75,498.25,1479
20171201|2017-08-01 10:30,1,498.25,498.25,495.5,496.75,1087
20171201|2017-08-01 11:00,1,496.5,496.75,492.5,493,2505
20171201|2017-08-01 11:30,1,493,493.25,490.75,492.25,2066
20171201|2017-08-01 12:00,1,492,492.75,489.5,491,1720
20171201|2017-08-01 12:30,1,491,491.5,488.75,489.5,1779
20171201|2017-08-01 13:00,1,489.25,489.25,487,487,2780
20171201|2017-08-01 19:00,2,488,490.25,488,490.25,264
20171201|2017-08-01 19:30,2,489.5,489.5,488,489,171
20171201|2017-08-01 20:00,2,488.5,489.5,488.5,489,28
20171201|2017-08-01 20:30,2,488.5,489.25,488.5,489.25,39
20171201|2017-08-01 21:00,2,488.75,489,488.25,488.5,38
20171201|2017-08-01 21:30,2,489,489,488.75,488.75,51
20171201|2017-08-01 22:00,2,488.5,489,488.5,488.5,52
20171201|2017-08-01 22:30,2,488.5,488.5,488.5,488.5,5
20171201|2017-08-01 23:00,2,488.75,488.75,488.75,488.75,2
20171201|2017-08-01 23:30,2,488.75,489.25,488.75,489.25,29
20171201|2017-08-02 00:00,2,489.5,489.75,489.5,489.75,21
20171201|2017-08-02 00:30,2,489.75,490.5,489.75,489.75,63
20171201|2017-08-02 01:00,2,490,491.25,490,491.25,46
20171201|2017-08-02 01:30,2,490.75,491.25,490.25,490.75,35
20171201|2017-08-02 02:00,2,490.75,490.75,489.75,490.25,143
20171201|2017-08-02 02:30,2,490.75,491.25,490.25,491.25,141
20171201|2017-08-02 03:00,2,491.25,492,491,491.5,116
20171201|2017-08-02 03:30,2,491.75,493,491.5,492.75,142
20171201|2017-08-02 04:00,2,492.5,492.75,492,492.25,67
20171201|2017-08-02 04:30,2,492.25,492.25,491,491.5,106
20171201|2017-08-02 05:00,2,491.5,492.5,491.25,492.5,44
20171201|2017-08-02 05:30,2,492.5,492.5,492.5,492.5,2
20171201|2017-08-02 06:00,2,491.75,492.25,491.5,492,9
20171201|2017-08-02 06:30,2,491.75,492.75,491.75,492.25,129
20171201|2017-08-02 07:00,2,492,492.5,491,491.5,306
20171201|2017-08-02 07:30,2,491.75,492.25,491.75,492,185
20171201|2017-08-02 08:30,2,492.25,493,491,491.25,2364
20171201|2017-08-02 09:00,2,491.25,492.75,490.25,490.25,2299
20171201|2017-08-02 09:30,2,490.25,490.5,488.25,488.75,1705
20171201|2017-08-02 10:00,2,488.75,490.75,488,489.25,2601
20171201|2017-08-02 10:30,2,489,489.75,487.75,489,2059
20171201|2017-08-02 11:00,2,488.75,488.75,485.25,485.75,4186
20171201|2017-08-02 11:30,2,485.5,485.75,483,484.75,1892
20171201|2017-08-02 12:00,2,484.75,486.75,484.5,486.5,1371
20171201|2017-08-02 12:30,2,486.5,486.75,484.5,485.75,636
20171201|2017-08-02 13:00,2,486,488.5,485,488.25,1622
20171201|2017-08-02 19:00,3,487.75,488.25,486,486.5,212
20171201|2017-08-02 19:30,3,486.75,487,485.25,485.25,62
20171201|2017-08-02 20:00,3,485.5,486.75,485.25,486,178
20171201|2017-08-02 20:30,3,486,486,484,485.5,104
20171201|2017-08-02 21:00,3,485.25,485.5,484.75,484.75,18
20171201|2017-08-02 21:30,3,484.75,485.75,484.25,485,75
20171201|2017-08-02 22:00,3,485.25,486,485,485.25,12
20171201|2017-08-02 22:30,3,485.5,485.75,485.25,485.75,12
20171201|2017-08-02 23:30,3,485.25,485.25,485.25,485.25,3
20171201|2017-08-03 00:00,3,485.5,485.5,485.5,485.5,1
20171201|2017-08-03 00:30,3,485.25,485.5,485,485.5,9
20171201|2017-08-03 01:00,3,486,486,484.5,484.5,67
20171201|2017-08-03 01:30,3,484.5,485,483.75,484.25,125
20171201|2017-08-03 02:00,3,483.25,484.5,483.25,484.5,139
20171201|2017-08-03 02:30,3,484,485,483.75,484,156
20171201|2017-08-03 03:00,3,484,484,483.75,483.75,11
20171201|2017-08-03 03:30,3,483.75,484,483.75,484,111
20171201|2017-08-03 04:00,3,484.25,484.75,484.25,484.5,36
20171201|2017-08-03 04:30,3,484.25,484.5,483.75,483.75,212
20171201|2017-08-03 05:00,3,484,484.75,483.5,484,708
20171201|2017-08-03 05:30,3,484,484,483.5,483.75,52
20171201|2017-08-03 06:00,3,483.75,483.75,483.25,483.25,51
20171201|2017-08-03 06:30,3,483.25,483.5,483,483.5,22
20171201|2017-08-03 07:00,3,483.5,485.25,483.25,485.25,77
20171201|2017-08-03 07:30,3,485,485,482,483.25,674
20171201|2017-08-03 08:30,3,483.75,487,481.25,486.5,3679
20171201|2017-08-03 09:00,3,486.5,490,486.25,489,3086
20171201|2017-08-03 09:30,3,489.25,489.5,487.5,487.75,1115
20171201|2017-08-03 10:00,3,487.5,489.5,487.25,488.5,1218
20171201|2017-08-03 10:30,3,488.25,488.75,486.75,486.75,988
20171201|2017-08-03 11:00,3,487,487.5,485.5,485.5,1481
20171201|2017-08-03 11:30,3,485.75,486.5,484,484.75,1400
20171201|2017-08-03 12:00,3,484.75,484.75,483.5,484,597
20171201|2017-08-03 12:30,3,484,485.25,483.5,484.75,538
20171201|2017-08-03 13:00,3,484.75,485.5,483,484.25,1444
20171201|2017-08-03 19:00,4,485.5,485.75,482.75,483.75,399
20171201|2017-08-03 19:30,4,483.5,484.25,482.5,482.75,175
20171201|2017-08-03 20:00,4,483,484.25,483,484.25,23
20171201|2017-08-03 20:30,4,484.25,484.5,484,484,6
20171201|2017-08-03 21:00,4,484.5,486.25,484.25,484.25,93
20171201|2017-08-03 21:30,4,484.5,485.25,484.5,485,5
20171201|2017-08-03 22:00,4,484.25,484.5,484,484.25,13
20171201|2017-08-03 23:00,4,484.75,484.75,484.75,484.75,1
20171201|2017-08-03 23:30,4,484.5,484.75,484.5,484.75,35
20171201|2017-08-04 00:00,4,484.75,484.75,484.5,484.5,45
20171201|2017-08-04 00:30,4,485.25,485.5,485,485.5,17
20171201|2017-08-04 01:00,4,485.75,485.75,485.75,485.75,1
20171201|2017-08-04 01:30,4,485.5,485.75,485.25,485.25,60
20171201|2017-08-04 02:00,4,484.75,484.75,484.25,484.25,28
20171201|2017-08-04 02:30,4,484,484.25,484,484.25,6
20171201|2017-08-04 03:00,4,484,484.25,484,484,61
20171201|2017-08-04 03:30,4,484.25,487.25,484.25,486,378
20171201|2017-08-04 04:00,4,486,487.25,486,486.75,216
20171201|2017-08-04 04:30,4,486.5,486.5,485.5,486.5,128
20171201|2017-08-04 05:00,4,486.25,488,486.25,487.75,170
20171201|2017-08-04 05:30,4,487.75,488,486.5,487,120
20171201|2017-08-04 06:00,4,486.75,487,486.5,486.5,12
20171201|2017-08-04 06:30,4,486.5,488,485,486.25,191
20171201|2017-08-04 07:00,4,486,488.5,486,488,148
20171201|2017-08-04 07:30,4,488,488.25,487,487,158
20171201|2017-08-04 08:30,4,487.5,487.75,483.5,485.25,2776
20171201|2017-08-04 09:00,4,485.25,486.25,483.25,486,1877
20171201|2017-08-04 09:30,4,486.25,486.75,485.25,485.25,1020
20171201|2017-08-04 10:00,4,485.5,485.75,483.5,484.5,1259
20171201|2017-08-04 10:30,4,484.25,484.75,483.25,483.5,548
20171201|2017-08-04 11:00,4,483.5,483.5,481.75,483,871
20171201|2017-08-04 11:30,4,483,483.25,482,483,545
20171201|2017-08-04 12:00,4,483,485.5,483,485,989
20171201|2017-08-04 12:30,4,485.25,485.25,483.5,484.5,460
20171201|2017-08-04 13:00,4,484.5,484.5,481.25,483,2898
20171201|2017-08-06 19:00,7,485.5,487.25,483.75,485.75,660
20171201|2017-08-06 19:30,7,486,486.25,485.5,485.75,41
20171201|2017-08-06 20:00,7,485.5,486.75,485.5,486.5,179
20171201|2017-08-06 20:30,7,486.25,486.25,486,486,21
20171201|2017-08-06 21:00,7,486.25,486.25,486.25,486.25,4
20171201|2017-08-06 21:30,7,486.25,486.25,486,486.25,9
20171201|2017-08-06 22:00,7,485.75,485.75,485,485.5,71
20171201|2017-08-06 22:30,7,485.5,485.5,485.25,485.5,12
20171201|2017-08-06 23:00,7,485.25,485.25,485.25,485.25,2
20171201|2017-08-06 23:30,7,485.5,485.75,485.5,485.75,5
20171201|2017-08-07 00:00,7,485.75,485.75,485.75,485.75,1
20171201|2017-08-07 00:30,7,485.75,485.75,485.25,485.25,5
20171201|2017-08-07 01:00,7,485.5,486,485.25,486,41
20171201|2017-08-07 01:30,7,486,486,485.5,485.5,9
20171201|2017-08-07 02:00,7,485.5,485.75,485.5,485.5,33
20171201|2017-08-07 02:30,7,485.25,485.25,484.75,485,26
20171201|2017-08-07 03:00,7,485,485,484.75,484.75,15
20171201|2017-08-07 03:30,7,484.5,484.5,484.25,484.25,13
20171201|2017-08-07 04:00,7,484,484.25,483.5,484,145
20171201|2017-08-07 04:30,7,483.75,484,483.75,484,55
20171201|2017-08-07 05:00,7,484,484.5,484,484.25,121
20171201|2017-08-07 05:30,7,484,484.5,484,484.5,44
20171201|2017-08-07 06:00,7,484.5,486.75,484.5,486.5,44
20171201|2017-08-07 06:30,7,486.5,486.75,485.75,485.75,121
20171201|2017-08-07 07:00,7,486,486.25,485.75,486,100
20171201|2017-08-07 07:30,7,486.25,486.25,485,485,180
20171201|2017-08-07 08:30,7,485,485.5,481.75,482.5,2546
20171201|2017-08-07 09:00,7,482.5,485.25,482.25,485,1277
20171201|2017-08-07 09:30,7,484.75,486.5,483.5,486,1892
20171201|2017-08-07 10:00,7,486.25,488,485,487.5,1834
20171201|2017-08-07 10:30,7,487.5,487.5,485.5,486,1326
20171201|2017-08-07 11:00,7,485.75,486,485.25,486,744
20171201|2017-08-07 11:30,7,485.75,486.25,485.25,485.25,539
20171201|2017-08-07 12:00,7,485.25,487,485.25,486.75,529
20171201|2017-08-07 12:30,7,487,490,486.5,487.25,2936
20171201|2017-08-07 13:00,7,487.5,491,487,490.5,2422
20171201|2017-08-07 19:00,8,490.5,490.5,489.25,490.25,259
20171201|2017-08-07 19:30,8,490.25,490.5,490,490,21
20171201|2017-08-07 20:00,8,490.5,492,490.25,491.5,170
20171201|2017-08-07 20:30,8,492,493.5,491.5,493.25,86
20171201|2017-08-07 21:00,8,493.25,493.75,493,493,182
20171201|2017-08-07 21:30,8,492.75,492.75,492,492.25,32
20171201|2017-08-07 22:00,8,492.5,492.5,491.25,491.5,44
20171201|2017-08-07 22:30,8,491.5,491.75,491.5,491.75,7
20171201|2017-08-07 23:00,8,491.75,492,491.75,492,36
20171201|2017-08-07 23:30,8,492.5,492.75,492.5,492.75,41
20171201|2017-08-08 00:00,8,492.5,493,492.5,493,17
20171201|2017-08-08 00:30,8,492.75,493.25,492.75,493.25,25
20171201|2017-08-08 01:00,8,493.25,493.5,493,493.5,167
20171201|2017-08-08 01:30,8,493.25,494.5,493.25,494.5,270
20171201|2017-08-08 02:00,8,494.5,494.5,494,494,293
20171201|2017-08-08 02:30,8,494,494.75,494,494.5,140
20171201|2017-08-08 03:00,8,494.75,495,494.25,494.75,118
20171201|2017-08-08 03:30,8,495,495,494.25,494.25,167
20171201|2017-08-08 04:00,8,494.25,495.25,494,494.5,167
20171201|2017-08-08 04:30,8,494.75,494.75,494,494.5,242
20171201|2017-08-08 05:00,8,494.75,495.25,494.25,495.25,312
20171201|2017-08-08 05:30,8,495.25,495.5,494.5,494.5,107
20171201|2017-08-08 06:00,8,494.5,495,494.25,494.25,76
20171201|2017-08-08 06:30,8,494,494.5,494,494.5,113
20171201|2017-08-08 07:00,8,494.25,494.5,492.25,492.25,100
20171201|2017-08-08 07:30,8,492.5,492.75,492,492.75,178
20171201|2017-08-08 08:30,8,491.75,492,486.25,487.5,3274
20171201|2017-08-08 09:00,8,487.25,489,486.75,488.75,1323
20171201|2017-08-08 09:30,8,488.5,489.25,483.75,484.5,2768
20171201|2017-08-08 10:00,8,484.5,485.5,483.5,484.75,1774
20171201|2017-08-08 10:30,8,484.75,485.25,483.5,484,1221
20171201|2017-08-08 11:00,8,484,484.5,483.25,484.5,1033
20171201|2017-08-08 11:30,8,484.5,485,483.25,483.75,859
20171201|2017-08-08 12:00,8,483.75,484.5,482.5,482.5,808
20171201|2017-08-08 12:30,8,482.5,483.5,482.5,483,740
20171201|2017-08-08 13:00,8,482.75,484.5,481.5,484.25,1597
20171201|2017-08-08 19:00,9,484,484.75,483,483.75,305
20171201|2017-08-08 19:30,9,483.25,484.25,482.5,484.25,69
20171201|2017-08-08 20:00,9,484.5,484.75,484,484,94
20171201|2017-08-08 20:30,9,483.75,484,483.5,483.5,24
20171201|2017-08-08 21:00,9,483.5,483.5,483.25,483.5,8
20171201|2017-08-08 21:30,9,483.75,484,483.75,484,45
20171201|2017-08-08 22:00,9,484,484.5,484,484.25,72
20171201|2017-08-08 22:30,9,484.5,484.75,484.5,484.75,11
20171201|2017-08-08 23:00,9,484.25,484.5,484.25,484.5,12
20171201|2017-08-08 23:30,9,484.5,484.75,484.25,484.25,25
20171201|2017-08-09 00:00,9,484.25,484.75,484.25,484.5,57
20171201|2017-08-09 00:30,9,485,485.5,485,485,61
20171201|2017-08-09 01:00,9,484.75,485.5,484.75,485.5,52
20171201|2017-08-09 01:30,9,485.5,485.75,485.25,485.75,163
20171201|2017-08-09 02:00,9,485.75,486,485.25,485.75,127
20171201|2017-08-09 02:30,9,486.25,486.25,485.5,485.5,171
20171201|2017-08-09 03:00,9,485.5,485.5,484.75,485.5,47
20171201|2017-08-09 03:30,9,485.25,486,485,486,55
20171201|2017-08-09 04:00,9,486,486.25,485.75,486.25,33
20171201|2017-08-09 04:30,9,486.5,486.5,486,486.25,36
20171201|2017-08-09 05:00,9,486.5,486.75,486.25,486.5,68
20171201|2017-08-09 05:30,9,486.5,486.75,486,486.75,90
20171201|2017-08-09 06:00,9,486.75,486.75,486.5,486.5,5
20171201|2017-08-09 06:30,9,486.5,486.5,486,486,169
20171201|2017-08-09 07:00,9,486.25,486.5,485.5,486.5,206
20171201|2017-08-09 07:30,9,486.25,486.5,486,486.25,112
20171201|2017-08-09 08:30,9,486.25,486.75,481.25,482,3564
20171201|2017-08-09 09:00,9,481.75,484.5,481.75,484.5,1987
20171201|2017-08-09 09:30,9,484.25,485.25,482.25,483.75,1242
20171201|2017-08-09 10:00,9,483.5,485.25,483.25,483.75,1226
20171201|2017-08-09 10:30,9,483.75,485,483.25,484,943
20171201|2017-08-09 11:00,9,484.25,486.25,484,485.5,1882
20171201|2017-08-09 11:30,9,485.5,486,485,486,704
20171201|2017-08-09 12:00,9,485.75,488.75,485.5,488,1981
20171201|2017-08-09 12:30,9,488,488,485.75,485.75,987
20171201|2017-08-09 13:00,9,485.75,487.25,485.25,486.75,1225
20171201|2017-08-09 19:00,10,486.75,486.75,485.25,485.75,237
20171201|2017-08-09 19:30,10,485.75,486,485.25,485.5,77
20171201|2017-08-09 20:00,10,486,486.75,485.75,486.25,101
20171201|2017-08-09 20:30,10,486.25,486.5,486.25,486.25,25
20171201|2017-08-09 21:00,10,486.5,486.5,486,486.25,10
20171201|2017-08-09 21:30,10,486,486.25,486,486,146
20171201|2017-08-09 22:00,10,486.25,486.5,485.75,485.75,49
20171201|2017-08-09 22:30,10,485.75,485.75,485.25,485.25,13
20171201|2017-08-09 23:00,10,485.75,485.75,485.75,485.75,2
20171201|2017-08-09 23:30,10,485.75,485.75,485.5,485.75,20
20171201|2017-08-10 00:00,10,485.5,485.75,485.5,485.5,44
20171201|2017-08-10 00:30,10,485.25,485.5,485,485.5,4
20171201|2017-08-10 01:00,10,485.5,485.75,485.25,485.5,25
20171201|2017-08-10 01:30,10,485.5,486.25,485.5,485.5,38
20171201|2017-08-10 02:00,10,485.75,486.5,485.75,485.75,238
20171201|2017-08-10 02:30,10,485.75,486,485.5,485.75,37
20171201|2017-08-10 03:00,10,485.5,485.75,485.5,485.75,56
20171201|2017-08-10 03:30,10,485.75,486,485.25,485.25,56
20171201|2017-08-10 04:00,10,485.25,485.25,484.75,485,77
20171201|2017-08-10 04:30,10,485.25,485.5,484.75,485.25,104
20171201|2017-08-10 05:00,10,485.5,486.25,485.5,486.25,59
20171201|2017-08-10 05:30,10,486.25,486.75,486,486.25,71
20171201|2017-08-10 06:00,10,486,486.5,486,486.25,43
20171201|2017-08-10 06:30,10,486,487,486,487,113
20171201|2017-08-10 07:00,10,487,489.5,486.75,489,431
20171201|2017-08-10 07:30,10,489.25,489.5,488,488,276
20171201|2017-08-10 08:30,10,488,488,484,484.75,2495
20171201|2017-08-10 09:00,10,484.75,484.75,483.5,484,1277
20171201|2017-08-10 09:30,10,484,487,484,486.25,1250
20171201|2017-08-10 10:00,10,486.25,486.5,483,484.75,2367
20171201|2017-08-10 10:30,10,484.75,485.75,484.5,485.25,1947
20171201|2017-08-10 11:00,10,485,485,475.25,475.5,8433
20171201|2017-08-10 11:30,10,475.5,475.75,471.25,473,5920
20171201|2017-08-10 12:00,10,472.75,473.75,470.5,471,3353
20171201|2017-08-10 12:30,10,470.75,471,468.5,468.75,3335
20171201|2017-08-10 13:00,10,468.5,472.25,467.25,469.75,5533
20171201|2017-08-10 19:00,11,469,471,467,470,537
20171201|2017-08-10 19:30,11,470,470.75,469.5,470,224
20171201|2017-08-10 20:00,11,470.75,471.75,470.75,471.25,254
20171201|2017-08-10 20:30,11,471.5,471.5,470,470.5,149
20171201|2017-08-10 21:00,11,470.5,471,470.25,470.75,145
20171201|2017-08-10 21:30,11,470.5,471,470.25,470.5,64
20171201|2017-08-10 22:00,11,470.5,472,470.25,471,331
20171201|2017-08-10 22:30,11,470.75,470.75,470.5,470.5,25
20171201|2017-08-10 23:00,11,470.75,470.75,469.5,469.75,100
20171201|2017-08-10 23:30,11,469.5,470.5,469.5,470.5,70
20171201|2017-08-11 00:00,11,470.5,470.75,470,470.25,92
20171201|2017-08-11 00:30,11,469.75,470.5,469.75,470.5,18
20171201|2017-08-11 01:00,11,470.75,471,470.75,471,101
20171201|2017-08-11 01:30,11,471.25,471.5,470.75,471.25,233
20171201|2017-08-11 02:00,11,471,471.25,469.75,469.75,186
20171201|2017-08-11 02:30,11,470.25,471,470,470.5,110
20171201|2017-08-11 03:00,11,470.5,470.75,469.75,470.75,105
20171201|2017-08-11 03:30,11,470.5,471.75,469.5,470,269
20171201|2017-08-11 04:00,11,470,470,467.75,469,272
20171201|2017-08-11 04:30,11,468.75,469,466.75,467.25,316
20171201|2017-08-11 05:00,11,467.5,467.5,466.25,466.75,299
20171201|2017-08-11 05:30,11,466.75,467.75,466.75,467.5,251
20171201|2017-08-11 06:00,11,467.5,468,467,467,228
20171201|2017-08-11 06:30,11,467,467.75,467,467.5,152
20171201|2017-08-11 07:00,11,467.75,468.5,467,467.25,309
20171201|2017-08-11 07:30,11,467.5,468.5,467.25,467.5,116
20171201|2017-08-11 08:30,11,467.75,470,464.5,464.75,3974
20171201|2017-08-11 09:00,11,464.75,467.5,464.5,465.25,1809
20171201|2017-08-11 09:30,11,465.25,465.25,462.25,463.25,5202
20171201|2017-08-11 10:00,11,463.25,463.75,462.5,463,1540
20171201|2017-08-11 10:30,11,462.75,464.5,462.75,463.5,1328
20171201|2017-08-11 11:00,11,463.5,465.5,463.25,464.5,1063
20171201|2017-08-11 11:30,11,464.25,464.75,463,464,1670
20171201|2017-08-11 12:00,11,464,464.5,462.75,463,1508
20171201|2017-08-11 12:30,11,463,463.75,462.75,463.75,1168
20171201|2017-08-11 13:00,11,463.75,469,463.5,466.25,5907
20171201|2017-08-13 19:00,14,465.25,465.25,462.25,462.75,916
20171201|2017-08-13 19:30,14,463,463.25,461.25,461.25,378
20171201|2017-08-13 20:00,14,461,461.75,460.5,461.75,288
20171201|2017-08-13 20:30,14,461.25,461.75,461,461.75,69
20171201|2017-08-13 21:00,14,461.75,461.75,461,461.25,150
20171201|2017-08-13 21:30,14,461.5,461.5,461.25,461.5,38
20171201|2017-08-13 22:00,14,461.5,461.75,461,461.75,64
20171201|2017-08-13 22:30,14,462,462.25,461.5,461.5,62
20171201|2017-08-13 23:00,14,461.75,461.75,461.25,461.5,95
20171201|2017-08-13 23:30,14,461.25,462,461.25,462,57
20171201|2017-08-14 00:00,14,461.75,462.25,461.75,462.25,70
20171201|2017-08-14 00:30,14,462.25,462.25,462.25,462.25,4
20171201|2017-08-14 01:00,14,462.25,462.75,462,462,261
20171201|2017-08-14 01:30,14,462.5,462.75,461.75,462,174
20171201|2017-08-14 02:00,14,462,462.25,461.5,461.5,200
20171201|2017-08-14 02:30,14,461.25,461.5,460.75,461,159
20171201|2017-08-14 03:00,14,461,461,460.5,460.75,120
20171201|2017-08-14 03:30,14,460.75,461.75,460.75,461.5,159
20171201|2017-08-14 04:00,14,461.25,461.75,460.25,460.25,196
20171201|2017-08-14 04:30,14,460.25,460.5,460,460.25,231
20171201|2017-08-14 05:00,14,460.5,460.5,459,459.5,679
20171201|2017-08-14 05:30,14,459.5,461.25,459.5,461,270
20171201|2017-08-14 06:00,14,460.75,461.25,460.5,460.5,71
20171201|2017-08-14 06:30,14,460.5,460.5,460,460.25,187
20171201|2017-08-14 07:00,14,460.25,460.75,459.25,460,586
20171201|2017-08-14 07:30,14,459.75,460.75,459.75,460,93
20171201|2017-08-14 08:30,14,460,460.75,458.25,460,4774
20171201|2017-08-14 09:00,14,460,461.5,459,460,2619
20171201|2017-08-14 09:30,14,460,460.5,459,459.75,1658
20171201|2017-08-14 10:00,14,459.75,461.75,459.5,461.5,1960
20171201|2017-08-14 10:30,14,461.25,462,460.75,461.25,2004
20171201|2017-08-14 11:00,14,461,461.75,461,461.5,1744
20171201|2017-08-14 11:30,14,461.25,463.75,461,463.25,2760
20171201|2017-08-14 12:00,14,463.25,464.75,463,464.25,1799
20171201|2017-08-14 12:30,14,464.25,464.75,463.5,464,1537
20171201|2017-08-14 13:00,14,464,468.75,463.75,467.5,4382
20171201|2017-08-14 19:00,15,467,467,463,465.75,514
20171201|2017-08-14 19:30,15,465.75,466,464.5,466,136
20171201|2017-08-14 20:00,15,465.75,465.75,464,464.75,143
20171201|2017-08-14 20:30,15,465,465.5,464.5,465.5,95
20171201|2017-08-14 21:00,15,465.5,465.75,465.25,465.5,44
20171201|2017-08-14 21:30,15,465.5,466.25,465,465.5,88
20171201|2017-08-14 22:00,15,466,466.25,465,466,145
20171201|2017-08-14 22:30,15,465.75,466,465.25,466,67
20171201|2017-08-14 23:00,15,466,466.75,465.75,465.75,158
20171201|2017-08-14 23:30,15,466.25,466.25,465.75,465.75,5
20171201|2017-08-15 00:00,15,465.5,465.75,465.25,465.5,44
20171201|2017-08-15 00:30,15,465.5,465.75,464.5,464.5,30
20171201|2017-08-15 01:00,15,464.75,465,464.5,464.75,80
20171201|2017-08-15 01:30,15,465,465,464.5,464.5,26
20171201|2017-08-15 02:00,15,464.5,464.5,463.75,464,170
20171201|2017-08-15 02:30,15,464,464,463.5,463.5,56
20171201|2017-08-15 03:00,15,463.75,463.75,463.75,463.75,21
20171201|2017-08-15 03:30,15,464,464,463.75,463.75,46
20171201|2017-08-15 04:00,15,464,464,463.5,463.75,195
20171201|2017-08-15 04:30,15,463.5,463.75,463.5,463.5,192
20171201|2017-08-15 05:00,15,463.75,463.75,463.5,463.75,60
20171201|2017-08-15 05:30,15,463.5,463.75,462,462.25,474
20171201|2017-08-15 06:00,15,462.25,462.5,461.75,462,350
20171201|2017-08-15 06:30,15,462.25,462.5,461.75,461.75,207
20171201|2017-08-15 07:00,15,461.75,462.5,461.75,462.25,226
20171201|2017-08-15 07:30,15,462.25,462.25,460.75,460.75,747
20171201|2017-08-15 08:30,15,461.25,461.25,458.25,459.75,6033
20171201|2017-08-15 09:00,15,459.75,460.75,459,460.25,2795
20171201|2017-08-15 09:30,15,460,460,458.25,458.25,2085
20171201|2017-08-15 10:00,15,458.5,459,458,458.75,1404
20171201|2017-08-15 10:30,15,458.5,459,458,458.25,1935
20171201|2017-08-15 11:00,15,458,458.75,457.75,458.25,1427
20171201|2017-08-15 11:30,15,458.25,458.75,456.75,457.25,2339
20171201|2017-08-15 12:00,15,457.5,457.75,456,456.5,1568
20171201|2017-08-15 12:30,15,456.5,457.5,455.25,455.25,2234
20171201|2017-08-15 13:00,15,455.5,456.5,454.25,455.25,5257
20171201|2017-08-15 19:00,16,455.5,456,454.5,455.25,1255
20171201|2017-08-15 19:30,16,455.25,456,455,455.5,194
20171201|2017-08-15 20:00,16,455.75,456,455.25,455.75,211
20171201|2017-08-15 20:30,16,455.75,456.75,455.75,456.5,317
20171201|2017-08-15 21:00,16,456.75,457.75,456.5,457.5,797
20171201|2017-08-15 21:30,16,457.5,457.5,457,457,267
20171201|2017-08-15 22:00,16,457,458,457,457.5,345
20171201|2017-08-15 22:30,16,457.5,458,457.25,457.75,272
20171201|2017-08-15 23:00,16,457.5,458.25,457.25,458.25,101
20171201|2017-08-15 23:30,16,458,459.5,458,458.75,376
20171201|2017-08-16 00:00,16,458.75,458.75,457.5,458.25,239
20171201|2017-08-16 00:30,16,458.5,459.75,458.5,459.75,289
20171201|2017-08-16 01:00,16,460,460,458.5,458.5,262
20171201|2017-08-16 01:30,16,458.25,459.25,457.75,459,169
20171201|2017-08-16 02:00,16,459.25,460.5,459,460,483
20171201|2017-08-16 02:30,16,460.25,462.25,460.25,462,1213
20171201|2017-08-16 03:00,16,462.25,462.25,461,461.5,389
20171201|2017-08-16 03:30,16,461.5,461.75,460.75,461.5,258
20171201|2017-08-16 04:00,16,461.25,461.5,460.5,460.5,58
20171201|2017-08-16 04:30,16,460.25,460.5,459.25,459.5,370
20171201|2017-08-16 05:00,16,459.25,459.25,458.25,458.25,165
20171201|2017-08-16 05:30,16,458.5,460,457,459.75,638
20171201|2017-08-16 06:00,16,459.5,460.25,459,459.75,515
20171201|2017-08-16 06:30,16,459.75,460,459,459.25,169
20171201|2017-08-16 07:00,16,459.25,459.5,458.25,458.75,547
20171201|2017-08-16 07:30,16,458.75,459,456.75,457,873
20171201|2017-08-16 08:30,16,456.25,456.25,451,451.5,10757
20171201|2017-08-16 09:00,16,451.5,452.5,450.25,450.25,4236
20171201|2017-08-16 09:30,16,450.5,450.5,447.25,449.75,6101
20171201|2017-08-16 10:00,16,449.75,449.75,447,447.25,3304
20171201|2017-08-16 10:30,16,447.5,448,446.25,447,2923
20171201|2017-08-16 11:00,16,447,447.5,445.75,446,3290
20171201|2017-08-16 11:30,16,445.75,448,444.25,447.25,5031
20171201|2017-08-16 12:00,16,447.5,450.25,447.5,449.75,2437
20171201|2017-08-16 12:30,16,449.5,449.75,448.25,449.25,1904
20171201|2017-08-16 13:00,16,449.25,450.5,446.75,446.75,3237
20171201|2017-08-16 19:00,17,447,449.25,446.75,448.25,1371
20171201|2017-08-16 19:30,17,448.5,449.5,447.75,447.75,613
20171201|2017-08-16 20:00,17,447.75,448.25,447,447.25,482
20171201|2017-08-16 20:30,17,447.5,448.5,447.25,448,311
20171201|2017-08-16 21:00,17,448,449,448,449,299
20171201|2017-08-16 21:30,17,448.75,449.75,448.75,449.5,132
20171201|2017-08-16 22:00,17,449.5,449.75,449,449,141
20171201|2017-08-16 22:30,17,448.75,449.25,448.5,449,41
20171201|2017-08-16 23:00,17,448.75,449.25,448,448.25,314
20171201|2017-08-16 23:30,17,448.25,449,448.25,448.75,69
20171201|2017-08-17 00:00,17,448.5,449,448.25,449,186
20171201|2017-08-17 00:30,17,448.75,448.75,447.75,447.75,669
20171201|2017-08-17 01:00,17,448,448.25,447.5,447.5,224
20171201|2017-08-17 01:30,17,447.5,448.25,447,448,277
20171201|2017-08-17 02:00,17,448,448.25,447.5,448.25,268
20171201|2017-08-17 02:30,17,448.25,448.25,446.75,447.75,689
20171201|2017-08-17 03:00,17,447.75,448.25,447.5,447.75,275
20171201|2017-08-17 03:30,17,447.75,448.5,447.5,448,207
20171201|2017-08-17 04:00,17,447.75,447.75,446.75,447.25,314
20171201|2017-08-17 04:30,17,447.25,448,447,447.25,325
20171201|2017-08-17 05:00,17,447,448,447,447.75,225
20171201|2017-08-17 05:30,17,447.75,447.75,446,447,529
20171201|2017-08-17 06:00,17,446.75,446.75,446,446.5,199
20171201|2017-08-17 06:30,17,446.25,446.5,445.25,446.25,435
20171201|2017-08-17 07:00,17,446.25,446.75,446,446.5,339
20171201|2017-08-17 07:30,17,446.25,446.75,445.75,445.75,403
20171201|2017-08-17 08:30,17,446.25,446.5,441,442,9320
20171201|2017-08-17 09:00,17,442,445.5,441.5,443.5,5381
20171201|2017-08-17 09:30,17,443.5,443.5,441.75,442.25,4422
20171201|2017-08-17 10:00,17,442.25,442.75,440,440,3921
20171201|2017-08-17 10:30,17,440,441.5,439.75,441.5,3065
20171201|2017-08-17 11:00,17,441.5,442.25,440,440.5,3144
20171201|2017-08-17 11:30,17,440.5,442,440.5,441.75,2183
20171201|2017-08-17 12:00,17,441.75,442.75,441,442.75,1263
20171201|2017-08-17 12:30,17,442.5,443,440,441,3566
20171201|2017-08-17 13:00,17,441.25,442.75,438.75,441.75,7311
20171201|2017-08-17 19:00,18,440.75,444,440,443.75,910
20171201|2017-08-17 19:30,18,443.75,444,443,443.75,351
20171201|2017-08-17 20:00,18,443.75,444.25,442.75,443,559
20171201|2017-08-17 20:30,18,443,443,442.5,443,130
20171201|2017-08-17 21:00,18,443,443.5,442.75,443.5,355
20171201|2017-08-17 21:30,18,443.75,443.75,442.5,443,418
20171201|2017-08-17 22:00,18,442.75,443.5,442.75,443.5,112
20171201|2017-08-17 22:30,18,443.5,443.75,443.25,443.75,183
20171201|2017-08-17 23:00,18,443.75,444.25,443.5,443.5,219
20171201|2017-08-17 23:30,18,443.75,444.5,443.5,444.25,348
20171201|2017-08-18 00:00,18,444.25,444.25,443.5,443.75,119
20171201|2017-08-18 00:30,18,443.5,444,443.5,443.75,219
20171201|2017-08-18 01:00,18,443.5,443.5,443.25,443.25,98
20171201|2017-08-18 01:30,18,443.5,443.5,443,443.25,194
20171201|2017-08-18 02:00,18,443.5,443.5,442.75,442.75,262
20171201|2017-08-18 02:30,18,442.75,442.75,442.25,442.25,156
20171201|2017-08-18 03:00,18,442.5,442.75,442.25,442.25,193
20171201|2017-08-18 03:30,18,442.25,442.5,441.5,442,512
20171201|2017-08-18 04:00,18,442.25,443,441.75,442.25,324
20171201|2017-08-18 04:30,18,442.25,442.75,442,442,211
20171201|2017-08-18 05:00,18,442,442.5,442,442.25,122
20171201|2017-08-18 05:30,18,442,442.5,442,442.25,311
20171201|2017-08-18 06:00,18,442.25,442.25,442,442.25,109
20171201|2017-08-18 06:30,18,442,443,442,442.25,318
20171201|2017-08-18 07:00,18,442.5,442.5,441.75,441.75,476
20171201|2017-08-18 07:30,18,442,444,441.75,443.5,975
20171201|2017-08-18 08:30,18,441.75,444.5,441,442.75,7481
20171201|2017-08-18 09:00,18,443,443,440,442.25,3944
20171201|2017-08-18 09:30,18,442.25,442.5,438.75,441.25,5031
20171201|2017-08-18 10:00,18,441.5,444,440.75,441.5,4052
20171201|2017-08-18 10:30,18,441.5,441.75,439.5,440,3434
20171201|2017-08-18 11:00,18,439.75,441.75,439.25,441,2439
20171201|2017-08-18 11:30,18,441,442.5,440.5,441.5,2575
20171201|2017-08-18 12:00,18,441.5,442.25,440.5,441.25,1739
20171201|2017-08-18 12:30,18,441.25,441.75,440.25,440.5,1818
20171201|2017-08-18 13:00,18,440.5,443.75,440.5,443.75,4463
20171201|2017-08-20 19:00,21,440.75,444,439.5,444,1272
20171201|2017-08-20 19:30,21,444,445,441.75,442,678
20171201|2017-08-20 20:00,21,442,443.5,442,443.5,212
20171201|2017-08-20 20:30,21,443.25,443.25,442.5,443,116
20171201|2017-08-20 21:00,21,443,443.25,442.75,443.25,42
20171201|2017-08-20 21:30,21,443.25,443.5,443.25,443.25,46
20171201|2017-08-20 22:00,21,443.5,443.5,443,443,75
20171201|2017-08-20 22:30,21,443,443,442.75,442.75,37
20171201|2017-08-20 23:00,21,442.75,443,442.5,442.5,50
20171201|2017-08-20 23:30,21,442.5,442.75,442.5,442.5,20
20171201|2017-08-21 00:00,21,442.5,442.5,441.25,441.5,144
20171201|2017-08-21 00:30,21,441.75,442,441,441.5,51
20171201|2017-08-21 01:00,21,441.5,441.75,441.25,441.5,104
20171201|2017-08-21 01:30,21,441.5,441.5,440.5,440.75,166
20171201|2017-08-21 02:00,21,440.5,441.75,440.25,440.75,293
20171201|2017-08-21 02:30,21,440.75,441.5,440.25,440.75,300
20171201|2017-08-21 03:00,21,440.75,442,440.5,440.75,252
20171201|2017-08-21 03:30,21,440.75,441.5,440,441,335
20171201|2017-08-21 04:00,21,441,442.25,441,441.25,374
20171201|2017-08-21 04:30,21,441,441.5,440.75,441,156
20171201|2017-08-21 05:00,21,441,441,439.75,440.75,278
20171201|2017-08-21 05:30,21,440.5,440.5,439.75,440,280
20171201|2017-08-21 06:00,21,440.25,440.75,440,440.5,110
20171201|2017-08-21 06:30,21,440.5,441,440.25,440.5,267
20171201|2017-08-21 07:00,21,440.75,441.5,440.75,441.5,181
20171201|2017-08-21 07:30,21,441.5,442,441.5,441.75,164
20171201|2017-08-21 08:30,21,440,441.75,438.5,440,6559
20171201|2017-08-21 09:00,21,440,440.75,439,439.5,3212
20171201|2017-08-21 09:30,21,439.5,439.75,436.25,438.5,4820
20171201|2017-08-21 10:00,21,438.5,439.5,437.25,439.25,2418
20171201|2017-08-21 10:30,21,439,439,435.5,437,3662
20171201|2017-08-21 11:00,21,437,437.25,435.5,436.5,1530
20171201|2017-08-21 11:30,21,436.5,439.5,436.5,439.25,3370
20171201|2017-08-21 12:00,21,439.25,439.75,437.25,437.75,1430
20171201|2017-08-21 12:30,21,437.75,438.5,436.5,438.25,1694
20171201|2017-08-21 13:00,21,438.25,439.25,436.5,436.75,6090
20171201|2017-08-21 19:00,22,438.25,438.5,436.5,436.75,1234
20171201|2017-08-21 19:30,22,436.75,438.25,436.5,438.25,178
20171201|2017-08-21 20:00,22,438,438.5,436.75,436.75,590
20171201|2017-08-21 20:30,22,436.75,437.5,436.75,437.25,151
20171201|2017-08-21 21:00,22,437.25,438.25,437.25,438,274
20171201|2017-08-21 21:30,22,438.25,439.5,438.25,439.5,247
20171201|2017-08-21 22:00,22,439.5,440,439.5,439.75,112
20171201|2017-08-21 22:30,22,439.75,440.5,439.75,440,121
20171201|2017-08-21 23:00,22,440,440,439.25,439.5,77
20171201|2017-08-21 23:30,22,439.5,440.25,439.5,440,152
20171201|2017-08-22 00:00,22,440,440.25,440,440,20
20171201|2017-08-22 00:30,22,440,440.5,440,440.5,109
20171201|2017-08-22 01:00,22,440.25,440.25,440,440,12
20171201|2017-08-22 01:30,22,440.25,440.25,439.25,439.5,188
20171201|2017-08-22 02:00,22,439.5,439.75,438.75,439,223
20171201|2017-08-22 02:30,22,439,439,437.5,437.75,263
20171201|2017-08-22 03:00,22,437.75,438,437.75,438,156
20171201|2017-08-22 03:30,22,438,438.5,437.75,438.5,130
20171201|2017-08-22 04:00,22,438.25,439,438,438.75,371
20171201|2017-08-22 04:30,22,438.75,439,437.5,438.25,586
20171201|2017-08-22 05:00,22,438.5,438.75,438.25,438.75,88
20171201|2017-08-22 05:30,22,438.5,438.75,438.25,438.25,71
20171201|2017-08-22 06:00,22,438.25,438.25,437.5,437.75,354
20171201|2017-08-22 06:30,22,437.75,438,437.5,438,213
20171201|2017-08-22 07:00,22,438,438,436.5,437,362
20171201|2017-08-22 07:30,22,436.75,437,436.25,436.5,369
20171201|2017-08-22 08:30,22,437.25,437.5,432.25,433,9422
20171201|2017-08-22 09:00,22,432.75,433.25,431.25,432.5,4971
20171201|2017-08-22 09:30,22,432.25,433.5,431,433.5,4264
20171201|2017-08-22 10:00,22,433.25,433.75,431,431.25,5102
20171201|2017-08-22 10:30,22,431.25,432.5,430.25,430.5,3629
20171201|2017-08-22 11:00,22,430.25,430.75,428.75,430.25,5337
20171201|2017-08-22 11:30,22,430.25,431.5,430,431,3018
20171201|2017-08-22 12:00,22,431,431.25,429.75,430.25,2153
20171201|2017-08-22 12:30,22,430,431.75,429.5,430.5,2104
20171201|2017-08-22 13:00,22,430.5,431,428.75,429.5,7244
20171201|2017-08-22 19:00,23,429,431.5,428.5,430.5,1332
20171201|2017-08-22 19:30,23,430.25,430.5,429,429.5,478
20171201|2017-08-22 20:00,23,429.25,429.5,429,429.25,200
20171201|2017-08-22 20:30,23,429.5,429.75,429.25,429.5,197
20171201|2017-08-22 21:00,23,429.75,430.25,429.5,430.25,274
20171201|2017-08-22 21:30,23,430.25,430.25,429.75,429.75,57
20171201|2017-08-22 22:00,23,430,430.25,430,430,14
20171201|2017-08-22 22:30,23,430,430,429.75,429.75,17
20171201|2017-08-22 23:00,23,429.75,429.75,429.25,429.25,78
20171201|2017-08-22 23:30,23,429.5,430.25,429.5,430,34
20171201|2017-08-23 00:00,23,430,430.25,430,430,40
20171201|2017-08-23 00:30,23,429.75,430.25,429.75,429.75,81
20171201|2017-08-23 01:00,23,429.5,429.75,429.25,429.5,177
20171201|2017-08-23 01:30,23,429.25,429.75,428.75,429.25,308
20171201|2017-08-23 02:00,23,429.25,429.5,429,429,224
20171201|2017-08-23 02:30,23,429,430.25,429,430,521
20171201|2017-08-23 03:00,23,430,430.25,429.5,430,228
20171201|2017-08-23 03:30,23,430,430.25,429.5,429.75,430
20171201|2017-08-23 04:00,23,429.75,430.5,429.75,430.5,252
20171201|2017-08-23 04:30,23,430.5,430.5,429.75,429.75,281
20171201|2017-08-23 05:00,23,430,430.25,429.75,430,154
20171201|2017-08-23 05:30,23,430,430.5,429.75,430.5,223
20171201|2017-08-23 06:00,23,430.25,430.75,430.25,430.75,235
20171201|2017-08-23 06:30,23,430.5,432.25,430.5,432,710
20171201|2017-08-23 07:00,23,432,432.75,431.5,432.25,825
20171201|2017-08-23 07:30,23,432.5,432.5,431.75,432,350
20171201|2017-08-23 08:30,23,431,431.75,428,428.75,8615
20171201|2017-08-23 09:00,23,428.75,434.5,428.5,433.25,6618
20171201|2017-08-23 09:30,23,433.25,433.75,431.25,432.25,4245
20171201|2017-08-23 10:00,23,432.5,433.75,431.75,432,3580
20171201|2017-08-23 10:30,23,432,433,431.5,432.5,2100
20171201|2017-08-23 11:00,23,432.25,433.5,431.25,432.75,3211
20171201|2017-08-23 11:30,23,432.75,432.75,430.75,431.5,2765
20171201|2017-08-23 12:00,23,431.5,431.75,430.25,431,2229
20171201|2017-08-23 12:30,23,431,431.5,429.25,429.5,2544
20171201|2017-08-23 13:00,23,429.5,431,429,430.5,5156
20171201|2017-08-23 19:00,24,430,430.5,429.5,430.5,855
20171201|2017-08-23 19:30,24,430.25,430.75,430,430.5,72
20171201|2017-08-23 20:00,24,430.5,430.75,430,430.5,110
20171201|2017-08-23 20:30,24,430.5,430.75,430.25,430.25,31
20171201|2017-08-23 21:00,24,430.5,430.5,430,430.25,32
20171201|2017-08-23 21:30,24,430.5,431,430.5,431,94
20171201|2017-08-23 22:00,24,431,431,430,430.25,332
20171201|2017-08-23 22:30,24,430.5,430.75,430.5,430.75,26
20171201|2017-08-23 23:00,24,430.75,431,430.75,431,55
20171201|2017-08-23 23:30,24,431,431.25,430.75,431,86
20171201|2017-08-24 00:00,24,431,431,430.75,430.75,54
20171201|2017-08-24 00:30,24,431,431.25,430.75,431,64
20171201|2017-08-24 01:00,24,431.25,431.25,430.5,430.5,121
20171201|2017-08-24 01:30,24,430.5,431,430.5,430.75,94
20171201|2017-08-24 02:00,24,430.75,431,430.5,431,158
20171201|2017-08-24 02:30,24,430.75,432.75,430.75,432.25,658
20171201|2017-08-24 03:00,24,432.25,432.5,432,432,301
20171201|2017-08-24 03:30,24,432,432.25,432,432,119
20171201|2017-08-24 04:00,24,432.25,433.5,432,432.25,764
20171201|2017-08-24 04:30,24,432.5,432.75,431.25,431.5,232
20171201|2017-08-24 05:00,24,431.5,432,431.5,432,191
20171201|2017-08-24 05:30,24,431.75,432,431.5,432,133
20171201|2017-08-24 06:00,24,432,432,431.5,431.75,141
20171201|2017-08-24 06:30,24,431.75,432,431.75,431.75,89
20171201|2017-08-24 07:00,24,432,434,431.75,433.75,1071
20171201|2017-08-24 07:30,24,433.75,434,433.25,433.25,619
20171201|2017-08-24 08:30,24,433,433.25,429,429.5,7240
20171201|2017-08-24 09:00,24,429.75,430.25,428.25,428.75,3330
20171201|2017-08-24 09:30,24,428.75,430,427.25,429.5,5082
20171201|2017-08-24 10:00,24,429.5,429.5,427.5,428,2613
20171201|2017-08-24 10:30,24,427.75,431.75,426.75,431.5,4713
20171201|2017-08-24 11:00,24,431.25,433,431.25,432.5,2704
20171201|2017-08-24 11:30,24,432.5,433.5,431.75,433,2354
20171201|2017-08-24 12:00,24,433,435.5,433,434.75,4289
20171201|2017-08-24 12:30,24,434.75,436,434.5,435.75,2440
20171201|2017-08-24 13:00,24,435.75,436.75,433.5,434.25,7197
20171201|2017-08-24 19:00,25,434.5,436.5,434.5,435,832
20171201|2017-08-24 19:30,25,435,435.25,434.5,434.5,160
20171201|2017-08-24 20:00,25,434.75,435,434.5,434.75,79
20171201|2017-08-24 20:30,25,435,435.25,434.75,435,117
20171201|2017-08-24 21:00,25,435,435.25,434.75,435.25,67
20171201|2017-08-24 21:30,25,435.25,435.75,435,435.5,72
20171201|2017-08-24 22:00,25,435.75,435.75,435.5,435.75,33
20171201|2017-08-24 22:30,25,435.75,436,435.5,435.75,71
20171201|2017-08-24 23:00,25,436,436.25,436,436.25,144
20171201|2017-08-24 23:30,25,436.25,436.25,436,436,36
20171201|2017-08-25 00:00,25,436.25,436.5,435.75,436,166
20171201|2017-08-25 00:30,25,436.25,436.5,435.75,436.25,119
20171201|2017-08-25 01:00,25,436.5,436.5,436.25,436.25,92
20171201|2017-08-25 01:30,25,436.25,436.75,436.25,436.75,115
20171201|2017-08-25 02:00,25,436.75,436.75,436.25,436.25,127
20171201|2017-08-25 02:30,25,436.25,436.5,435.75,435.75,249
20171201|2017-08-25 03:00,25,436,436,435.5,435.5,267
20171201|2017-08-25 03:30,25,435.75,436.75,435.75,436.25,442
20171201|2017-08-25 04:00,25,436.25,436.5,435.75,435.75,175
20171201|2017-08-25 04:30,25,435.75,436.75,435.75,436.25,287
20171201|2017-08-25 05:00,25,436.25,436.75,436,436.25,213
20171201|2017-08-25 05:30,25,436.25,436.5,435.75,436.5,186
20171201|2017-08-25 06:00,25,436.25,436.75,436,436.5,265
20171201|2017-08-25 06:30,25,436.5,436.75,436,436.25,391
20171201|2017-08-25 07:00,25,436,436.5,435.75,436.25,321
20171201|2017-08-25 07:30,25,436.25,436.25,435.5,435.75,298
20171201|2017-08-25 08:30,25,435.5,436.5,434,435.5,5172
20171201|2017-08-25 09:00,25,435.25,438,435.25,437,3306
20171201|2017-08-25 09:30,25,437,437.5,436,437.5,3311
20171201|2017-08-25 10:00,25,437.5,437.75,436,437,2718
20171201|2017-08-25 10:30,25,437,437.25,435,435.25,2130
20171201|2017-08-25 11:00,25,435.5,435.75,434.25,434.75,2621
20171201|2017-08-25 11:30,25,434.75,435,433.5,434.75,2490
20171201|2017-08-25 12:00,25,434.75,435.5,434.5,435,1674
20171201|2017-08-25 12:30,25,435.25,435.5,434,435,2229
20171201|2017-08-25 13:00,25,435.25,435.75,434.5,435.25,3931
20171201|2017-08-27 19:00,28,433.5,434.75,432.25,434.5,1004
20171201|2017-08-27 19:30,28,434.5,436.25,434.25,436,366
20171201|2017-08-27 20:00,28,436,436.5,436,436.25,261
20171201|2017-08-27 20:30,28,436.25,436.5,436,436,210
20171201|2017-08-27 21:00,28,436,436.25,436,436,74
20171201|2017-08-27 21:30,28,436,436.25,436,436,45
20171201|2017-08-27 22:00,28,436,436.25,435.5,436,82
20171201|2017-08-27 22:30,28,436,436,435.25,435.25,52
20171201|2017-08-27 23:00,28,435.5,435.75,435.25,435.5,70
20171201|2017-08-27 23:30,28,435.75,435.75,435,435.5,131
20171201|2017-08-28 00:00,28,435.75,435.75,434.25,434.25,108
20171201|2017-08-28 00:30,28,434.5,434.75,434,434,98
20171201|2017-08-28 01:00,28,434.25,434.25,433.5,434,183
20171201|2017-08-28 01:30,28,434,434.25,433.75,434,91
20171201|2017-08-28 02:00,28,433.75,434,433.5,433.5,175
20171201|2017-08-28 02:30,28,433.25,433.75,433.25,433.5,170
20171201|2017-08-28 03:00,28,433.75,433.75,432.25,432.25,460
20171201|2017-08-28 03:30,28,432.25,432.5,430.75,431.25,953
20171201|2017-08-28 04:00,28,431.25,431.75,431.25,431.5,230
20171201|2017-08-28 04:30,28,431.5,431.75,431,431,389
20171201|2017-08-28 05:00,28,431,431.25,430.75,431,267
20171201|2017-08-28 05:30,28,431,431.25,430.75,431,344
20171201|2017-08-28 06:00,28,431,431.75,431,431.25,485
20171201|2017-08-28 06:30,28,431.25,431.5,430,431,861
20171201|2017-08-28 07:00,28,431,431.5,430.25,431.5,591
20171201|2017-08-28 07:30,28,431.5,432.5,431.5,432.5,280
20171201|2017-08-28 08:30,28,432,432.5,428,429,8761
20171201|2017-08-28 09:00,28,429,429,426.5,427.5,5431
20171201|2017-08-28 09:30,28,427.25,429.75,427,429.5,4960
20171201|2017-08-28 10:00,28,429.5,430.75,428.5,429.75,3731
20171201|2017-08-28 10:30,28,429.5,430.75,428.5,428.75,4382
20171201|2017-08-28 11:00,28,428.75,429,427.5,428.5,2327
20171201|2017-08-28 11:30,28,428.5,429,427.75,428.25,1607
20171201|2017-08-28 12:00,28,428.5,428.75,427.5,428,1529
20171201|2017-08-28 12:30,28,427.75,428,427,427.5,2762
20171201|2017-08-28 13:00,28,427.5,429.5,427,427.75,5436
20171201|2017-08-28 19:00,29,428,429,427.5,428.75,696
20171201|2017-08-28 19:30,29,429,429,428,428.25,67
20171201|2017-08-28 20:00,29,428.25,428.75,428.25,428.5,88
20171201|2017-08-28 20:30,29,428.5,428.75,428,428.25,75
20171201|2017-08-28 21:00,29,428.25,428.25,428,428.25,16
20171201|2017-08-28 21:30,29,428.25,428.25,427.75,427.75,58
20171201|2017-08-28 22:00,29,427.75,427.75,427,427,78
20171201|2017-08-28 22:30,29,427,427.25,426.75,427,153
20171201|2017-08-28 23:00,29,427,427.25,426.5,426.5,115
20171201|2017-08-28 23:30,29,426.5,427.5,426.5,427.5,34
20171201|2017-08-29 00:00,29,427.5,427.75,427,427.25,155
20171201|2017-08-29 00:30,29,427.5,427.75,427.25,427.75,81
20171201|2017-08-29 01:00,29,427.5,427.5,427,427,149
20171201|2017-08-29 01:30,29,427,427.5,426.75,427.5,193
20171201|2017-08-29 02:00,29,427.5,427.75,427.25,427.25,241
20171201|2017-08-29 02:30,29,427.5,427.75,427.25,427.5,145
20171201|2017-08-29 03:00,29,427.75,427.75,427.5,427.5,195
20171201|2017-08-29 03:30,29,427.75,428,427,427,364
20171201|2017-08-29 04:00,29,427,427.25,426.5,426.75,256
20171201|2017-08-29 04:30,29,427,427,426.75,427,73
20171201|2017-08-29 05:00,29,426.75,427,425.25,425.75,973
20171201|2017-08-29 05:30,29,425.75,426,423.25,423.75,1525
20171201|2017-08-29 06:00,29,423.5,424.25,423.25,423.5,548
20171201|2017-08-29 06:30,29,423.5,424,422.5,423.25,934
20171201|2017-08-29 07:00,29,423,425,423,424.25,845
20171201|2017-08-29 07:30,29,424,424.5,423.25,423.5,730
20171201|2017-08-29 08:30,29,423.25,428.5,423,425.75,8462
20171201|2017-08-29 09:00,29,425.5,425.75,424.25,425.25,4987
20171201|2017-08-29 09:30,29,425,426,424.75,426,2738
20171201|2017-08-29 10:00,29,425.75,426,425,425.25,2319
20171201|2017-08-29 10:30,29,425.25,428.5,425,428,5264
20171201|2017-08-29 11:00,29,428.25,430,428,429,4212
20171201|2017-08-29 11:30,29,429,430,428.25,429.75,2731
20171201|2017-08-29 12:00,29,429.75,429.75,427.5,429.25,3435
20171201|2017-08-29 12:30,29,429.25,431.25,428.75,429.75,3867
20171201|2017-08-29 13:00,29,430,430.75,429.25,430.5,3887
20171201|2017-08-29 19:00,30,429.5,431,429.5,430.25,756
20171201|2017-08-29 19:30,30,430.25,431.25,429.75,431,343
20171201|2017-08-29 20:00,30,431.25,431.25,430.5,430.75,169
20171201|2017-08-29 20:30,30,431,431,430.5,431,107
20171201|2017-08-29 21:00,30,431,432.5,431,431.75,354
20171201|2017-08-29 21:30,30,431.75,432.5,431.75,432.25,248
20171201|2017-08-29 22:00,30,432.25,432.5,432,432.25,100
20171201|2017-08-29 22:30,30,432.25,432.5,432,432.5,70
20171201|2017-08-29 23:00,30,432.25,432.5,432,432.25,55
20171201|2017-08-29 23:30,30,432.5,432.75,432.25,432.75,204
20171201|2017-08-30 00:00,30,433,433,432.5,432.5,170
20171201|2017-08-30 00:30,30,432.5,432.5,432.25,432.5,101
20171201|2017-08-30 01:00,30,432.5,432.75,432,432,257
20171201|2017-08-30 01:30,30,432.25,432.5,432,432,210
20171201|2017-08-30 02:00,30,432,432.25,431.75,431.75,262
20171201|2017-08-30 02:30,30,431.75,432,431.25,431.75,176
20171201|2017-08-30 03:00,30,432,432.5,431.75,432.25,340
20171201|2017-08-30 03:30,30,432.5,433,432,432.75,670
20171201|2017-08-30 04:00,30,432.75,433.5,432.5,432.75,468
20171201|2017-08-30 04:30,30,433,433,432.5,432.75,359
20171201|2017-08-30 05:00,30,432.75,433,432.5,432.5,491
20171201|2017-08-30 05:30,30,432.5,432.5,432,432,355
20171201|2017-08-30 06:00,30,432,432.5,432,432.25,255
20171201|2017-08-30 06:30,30,432.25,432.5,432,432.25,222
20171201|2017-08-30 07:00,30,432,432.75,431.75,432.25,401
20171201|2017-08-30 07:30,30,432,432.5,431.75,432.5,520
20171201|2017-08-30 08:30,30,433.5,433.5,428.25,429.5,8393
20171201|2017-08-30 09:00,30,429.5,430,428.25,429,2757
20171201|2017-08-30 09:30,30,429,429.75,428,428.75,2831
20171201|2017-08-30 10:00,30,428.75,429.25,427.25,427.75,3544
20171201|2017-08-30 10:30,30,427.75,428.5,427.5,428.25,3191
20171201|2017-08-30 11:00,30,428.5,429,427.75,428.75,1944
20171201|2017-08-30 11:30,30,428.75,429,428,428.5,1678
20171201|2017-08-30 12:00,30,428.5,428.75,427.75,428.75,1238
20171201|2017-08-30 12:30,30,428.5,428.75,427.75,428.25,1668
20171201|2017-08-30 13:00,30,428.25,430.5,427.75,429.25,5586
20171201|2017-08-30 19:00,31,429,430,428.5,429.25,694
20171201|2017-08-30 19:30,31,429.25,430,428.75,430,178
20171201|2017-08-30 20:00,31,429.75,430.5,429.75,430.25,138
20171201|2017-08-30 20:30,31,430.5,430.75,430.25,430.25,103
20171201|2017-08-30 21:00,31,430.5,431,430.5,431,164
20171201|2017-08-30 21:30,31,431,431.25,431,431.25,135
20171201|2017-08-30 22:00,31,431.5,432,431.25,431.75,147
20171201|2017-08-30 22:30,31,431.5,432,431.5,432,91
20171201|2017-08-30 23:00,31,431.75,432,431.5,432,179
20171201|2017-08-30 23:30,31,432,432.25,432,432.25,49
20171201|2017-08-31 00:00,31,432.25,432.25,432,432.25,45
20171201|2017-08-31 00:30,31,432.25,432.25,431.75,431.75,48
20171201|2017-08-31 01:00,31,432,432.25,432,432,202
20171201|2017-08-31 01:30,31,432,432.25,431.75,432,109
20171201|2017-08-31 02:00,31,432.25,432.25,431.5,431.75,309
20171201|2017-08-31 02:30,31,431.75,431.75,431.5,431.75,61
20171201|2017-08-31 03:00,31,431.75,432,431.5,431.75,192
20171201|2017-08-31 03:30,31,431.75,432,431.25,432,158
20171201|2017-08-31 04:00,31,431.75,431.75,431,431,159
20171201|2017-08-31 04:30,31,431,431.25,430.75,431.25,133
20171201|2017-08-31 05:00,31,431,431.25,430.75,431.25,340
20171201|2017-08-31 05:30,31,431,431.25,431,431,145
20171201|2017-08-31 06:00,31,431.25,431.25,431,431,154
20171201|2017-08-31 06:30,31,431,431.25,431,431,100
20171201|2017-08-31 07:00,31,431,432,431,431.75,483
20171201|2017-08-31 07:30,31,431.5,432,430.75,431.25,906
20171201|2017-08-31 08:30,31,431,434.75,430.5,433.5,11506
20171201|2017-08-31 09:00,31,433.5,437.75,433.5,436.5,11113
20171201|2017-08-31 09:30,31,436.75,437.25,435.5,436,5432
20171201|2017-08-31 10:00,31,436,436.5,434,434.75,4603
20171201|2017-08-31 10:30,31,435,435.75,434,435.5,3602
20171201|2017-08-31 11:00,31,435.5,435.5,432.5,433.75,4972
20171201|2017-08-31 11:30,31,433.75,433.75,432.5,432.5,2350
20171201|2017-08-31 12:00,31,432.5,434.75,432.5,434.25,1706
20171201|2017-08-31 12:30,31,434.25,434.75,433.25,434.75,1882
20171201|2017-08-31 13:00,31,434.75,436,433.5,434,10805
20171201|2017-08-31 19:00,1,434.5,435.25,433.25,434,1098
20171201|2017-08-31 19:30,1,434.25,435.25,434,435,298
20171201|2017-08-31 20:00,1,435,435.25,434.75,435.25,157
20171201|2017-08-31 20:30,1,435.25,435.5,435,435.5,77
20171201|2017-08-31 21:00,1,435.25,435.75,435,435.5,99
20171201|2017-08-31 21:30,1,435.25,435.75,435.25,435.5,91
20171201|2017-08-31 22:00,1,435.25,435.75,435,435,82
20171201|2017-08-31 22:30,1,435.25,436.75,435,436.75,276
20171201|2017-08-31 23:00,1,436.5,436.75,436.25,436.75,151
20171201|2017-08-31 23:30,1,436.75,436.75,436.25,436.5,99
20171201|2017-09-01 00:00,1,436.5,437,436.5,436.75,79
20171201|2017-09-01 00:30,1,436.75,437,436.5,436.75,65
20171201|2017-09-01 01:00,1,436.75,437,436.75,436.75,51
20171201|2017-09-01 01:30,1,436.75,437.25,436.5,436.75,174
20171201|2017-09-01 02:00,1,436.75,437.25,436.5,437,381
20171201|2017-09-01 02:30,1,437,438.75,436.75,438.5,837
20171201|2017-09-01 03:00,1,438.25,438.75,437.75,438.75,578
20171201|2017-09-01 03:30,1,438.75,439.5,438.5,439,501
20171201|2017-09-01 04:00,1,439.25,439.25,438.25,438.25,286
20171201|2017-09-01 04:30,1,438.25,438.75,438,438.5,525
20171201|2017-09-01 05:00,1,438.5,438.75,438,438.25,216
20171201|2017-09-01 05:30,1,438,438.25,437.25,437.5,296
20171201|2017-09-01 06:00,1,437.75,439.25,437.75,438.5,720
20171201|2017-09-01 06:30,1,438.5,439.5,437.75,438.75,929
20171201|2017-09-01 07:00,1,438.75,439.5,438.75,439.5,630
20171201|2017-09-01 07:30,1,439.5,440,439.25,440,1036
20171201|2017-09-01 08:30,1,438.75,440,434.5,437.5,11238
20171201|2017-09-01 09:00,1,437.5,437.75,436,437.5,3281
20171201|2017-09-01 09:30,1,437.5,439.5,437.25,437.75,4267
20171201|2017-09-01 10:00,1,437.75,438.75,437.5,438.5,2618
20171201|2017-09-01 10:30,1,438.5,439.5,437.75,438,3582
20171201|2017-09-01 11:00,1,438,438,436.5,437.25,2893
20171201|2017-09-01 11:30,1,437.25,437.75,436.25,436.5,1656
20171201|2017-09-01 12:00,1,436.25,437.5,436.25,437,1996
20171201|2017-09-01 12:30,1,437,438,436.75,438,1967
20171201|2017-09-01 13:00,1,438,440,437.75,439.75,5812
20171201|2017-09-04 19:00,5,441.25,441.75,440.25,440.5,1905
20171201|2017-09-04 19:30,5,440.5,441.25,440.25,440.5,334
20171201|2017-09-04 20:00,5,440.75,441,439.75,439.75,322
20171201|2017-09-04 20:30,5,439.75,440,439.5,439.5,198
20171201|2017-09-04 21:00,5,439.5,440.25,439.5,440.25,170
20171201|2017-09-04 21:30,5,440.25,441,440.25,440.75,237
20171201|2017-09-04 22:00,5,440.75,441.25,440.75,441.25,203
20171201|2017-09-04 22:30,5,441.25,442,440.75,442,400
20171201|2017-09-04 23:00,5,442,442.25,441.75,442,361
20171201|2017-09-04 23:30,5,442,442.5,442,442,181
20171201|2017-09-05 00:00,5,442.25,442.5,442,442,61
20171201|2017-09-05 00:30,5,442,442.75,442,442.75,113
20171201|2017-09-05 01:00,5,442.5,443,442,442.25,299
20171201|2017-09-05 01:30,5,442.25,443.5,442,443.5,356
20171201|2017-09-05 02:00,5,443.25,443.5,442.5,442.5,156
20171201|2017-09-05 02:30,5,442.5,443.5,442.25,443.25,423
20171201|2017-09-05 03:00,5,443.25,443.5,443,443,126
20171201|2017-09-05 03:30,5,443,443.25,442.25,442.25,301
20171201|2017-09-05 04:00,5,442.25,443,442,442.75,232
20171201|2017-09-05 04:30,5,442.75,443.25,442.5,443,191
20171201|2017-09-05 05:00,5,443.25,445,443.25,445,1417
20171201|2017-09-05 05:30,5,444.75,445,444.25,444.25,290
20171201|2017-09-05 06:00,5,444.25,445,444,444.75,367
20171201|2017-09-05 06:30,5,444.75,445,444.25,444.5,753
20171201|2017-09-05 07:00,5,444.5,445.75,444.25,445.5,1796
20171201|2017-09-05 07:30,5,445.5,446.75,445.5,446.5,780
20171201|2017-09-05 08:30,5,446.5,446.75,443.75,444.5,9887
20171201|2017-09-05 09:00,5,444.25,445.5,442.25,443.25,6022
20171201|2017-09-05 09:30,5,443.25,445.25,443,444,3944
20171201|2017-09-05 10:00,5,444,444.25,443,444.25,2928
20171201|2017-09-05 10:30,5,444.25,446.25,444,445.75,3829
20171201|2017-09-05 11:00,5,445.5,446,444.5,445.25,3470
20171201|2017-09-05 11:30,5,445.25,445.75,444.75,445,2004
20171201|2017-09-05 12:00,5,444.75,445.25,443.25,444,2621
20171201|2017-09-05 12:30,5,444,445.25,443.5,444.25,2584
20171201|2017-09-05 13:00,5,444.25,445,441,441.5,4762
20171201|2017-09-05 19:00,6,441,443.25,439.25,442,1024
20171201|2017-09-05 19:30,6,441.75,442,440.25,440.75,313
20171201|2017-09-05 20:00,6,440.75,441.25,440.5,440.75,248
20171201|2017-09-05 20:30,6,440.75,440.75,440,440,106
20171201|2017-09-05 21:00,6,440.25,441.25,440,441.25,174
20171201|2017-09-05 21:30,6,441.25,442,441,441.75,218
20171201|2017-09-05 22:00,6,441.75,442,441.5,441.5,127
20171201|2017-09-05 22:30,6,441.75,441.75,441.25,441.5,75
20171201|2017-09-05 23:00,6,441.5,441.75,441.5,441.75,45
20171201|2017-09-05 23:30,6,441.75,441.75,441.5,441.75,51
20171201|2017-09-06 00:00,6,441.75,442.5,441.75,442,85
20171201|2017-09-06 00:30,6,442,443,442,442.75,191
20171201|2017-09-06 01:00,6,442.75,443,442.5,442.5,164
20171201|2017-09-06 01:30,6,442.5,444.5,442.5,444,654
20171201|2017-09-06 02:00,6,444,445.25,443.75,443.75,442
20171201|2017-09-06 02:30,6,443.75,444.25,443.75,444,135
20171201|2017-09-06 03:00,6,444,444.25,443.5,443.5,142
20171201|2017-09-06 03:30,6,443.5,443.5,442,442,364
20171201|2017-09-06 04:00,6,442,442.25,440.5,440.5,296
20171201|2017-09-06 04:30,6,440.75,441.25,440.25,440.5,491
20171201|2017-09-06 05:00,6,440.25,440.75,439.75,440.5,345
20171201|2017-09-06 05:30,6,440.5,440.75,439.75,440.5,341
20171201|2017-09-06 06:00,6,440.5,440.5,439.75,439.75,206
20171201|2017-09-06 06:30,6,439.75,441,439.75,440.75,483
20171201|2017-09-06 07:00,6,440.75,442.25,440.75,442,370
20171201|2017-09-06 07:30,6,441.75,442.25,441.5,441.5,406
20171201|2017-09-06 08:30,6,441.5,443,440.25,441.75,8237
20171201|2017-09-06 09:00,6,441.5,443.5,440.25,443.25,4273
20171201|2017-09-06 09:30,6,443.25,447,442.5,446.75,8620
20171201|2017-09-06 10:00,6,446.75,447.5,445.5,447.25,4817
20171201|2017-09-06 10:30,6,447.25,448,445.5,446.25,3476
20171201|2017-09-06 11:00,6,446.25,446.5,445.5,445.75,1852
20171201|2017-09-06 11:30,6,445.75,446.25,445,446.25,1937
20171201|2017-09-06 12:00,6,446.25,446.75,445.75,446.25,1874
20171201|2017-09-06 12:30,6,446.25,446.5,445.5,446.25,1897
20171201|2017-09-06 13:00,6,446.25,446.5,445.25,446.25,4131
20171201|2017-09-06 19:00,7,445.75,446.25,445.5,445.75,452
20171201|2017-09-06 19:30,7,446,446,445.25,445.5,91
20171201|2017-09-06 20:00,7,445.25,445.5,444.5,444.5,214
20171201|2017-09-06 20:30,7,444.5,446,444.5,445.25,222
20171201|2017-09-06 21:00,7,445.25,445.75,445,445.25,154
20171201|2017-09-06 21:30,7,445.25,445.5,445,445,30
20171201|2017-09-06 22:00,7,445,445.25,444.75,445,67
20171201|2017-09-06 22:30,7,445,445.25,445,445.25,18
20171201|2017-09-06 23:00,7,445,445.25,445,445.25,28
20171201|2017-09-06 23:30,7,445,445.25,445,445.25,34
20171201|2017-09-07 00:00,7,445,445,445,445,11
20171201|2017-09-07 00:30,7,445,445.25,445,445,7
20171201|2017-09-07 01:00,7,445,445.5,445,445,67
20171201|2017-09-07 01:30,7,445,445.25,445,445.25,162
20171201|2017-09-07 02:00,7,445.25,445.25,444.75,445,200
20171201|2017-09-07 02:30,7,445,445.5,444.75,445.25,113
20171201|2017-09-07 03:00,7,445.5,445.5,445.25,445.5,113
20171201|2017-09-07 03:30,7,445.5,445.5,445,445.5,184
20171201|2017-09-07 04:00,7,445.25,445.5,444.75,444.75,338
20171201|2017-09-07 04:30,7,444.75,445,444.25,444.25,140
20171201|2017-09-07 05:00,7,444.25,445,444.25,444.75,149
20171201|2017-09-07 05:30,7,444.75,446,444.5,445.75,249
20171201|2017-09-07 06:00,7,445.75,446,445.5,445.75,197
20171201|2017-09-07 06:30,7,445.5,445.5,444.5,444.5,184
20171201|2017-09-07 07:00,7,444.5,444.75,444,444,299
20171201|2017-09-07 07:30,7,444,445.75,444,445.5,324
20171201|2017-09-07 08:30,7,446,446,440.75,442,8507
20171201|2017-09-07 09:00,7,441.75,443.5,439.25,440.25,6059
20171201|2017-09-07 09:30,7,440.5,441,436.75,438.5,6858
20171201|2017-09-07 10:00,7,438.25,438.75,435.75,437,4721
20171201|2017-09-07 10:30,7,437,438,436,437,3412
20171201|2017-09-07 11:00,7,437,437.75,436.5,437.5,2371
20171201|2017-09-07 11:30,7,437.25,438.25,437.25,437.5,1297
20171201|2017-09-07 12:00,7,437.5,438.75,437.25,438.5,1398
20171201|2017-09-07 12:30,7,438.25,439,437.75,438.5,1442
20171201|2017-09-07 13:00,7,438.5,438.75,436.75,437.25,3614
20171201|2017-09-07 19:00,8,436.75,437.5,436.5,437,452
20171201|2017-09-07 19:30,8,437.25,438.25,437.25,438.25,251
20171201|2017-09-07 20:00,8,438.25,439,438.25,438.25,366
20171201|2017-09-07 20:30,8,438.25,438.75,438.25,438.5,89
20171201|2017-09-07 21:00,8,438.5,438.5,438.25,438.5,43
20171201|2017-09-07 21:30,8,438.75,439,438.5,438.5,218
20171201|2017-09-07 22:00,8,438.5,438.75,438.25,438.75,167
20171201|2017-09-07 22:30,8,438.75,439,438.25,438.75,169
20171201|2017-09-07 23:00,8,438.75,438.75,438.25,438.75,102
20171201|2017-09-07 23:30,8,438.75,439,438.75,438.75,266
20171201|2017-09-08 00:00,8,439,441.5,439,441.5,931
20171201|2017-09-08 00:30,8,441.75,441.75,439.75,440,318
20171201|2017-09-08 01:00,8,440.25,440.25,439.5,439.5,171
20171201|2017-09-08 01:30,8,439.5,439.5,438.75,439.5,320
20171201|2017-09-08 02:00,8,439.5,440,439,439.25,139
20171201|2017-09-08 02:30,8,439,439.75,439,439.75,66
20171201|2017-09-08 03:00,8,439.5,439.5,439,439,88
20171201|2017-09-08 03:30,8,439,439.25,437.75,437.75,341
20171201|2017-09-08 04:00,8,438,438.5,437.5,438.5,266
20171201|2017-09-08 04:30,8,438.5,439.25,438.5,438.5,140
20171201|2017-09-08 05:00,8,438.5,439,438.25,439,99
20171201|2017-09-08 05:30,8,439,439,438.5,438.75,80
20171201|2017-09-08 06:00,8,438.75,439,437.75,438,267
20171201|2017-09-08 06:30,8,438,438,437.25,437.75,241
20171201|2017-09-08 07:00,8,437.75,438.75,437.5,438.75,332
20171201|2017-09-08 07:30,8,438.75,438.75,435.5,435.75,1262
20171201|2017-09-08 08:30,8,436.5,440.5,436,439.75,7381
20171201|2017-09-08 09:00,8,439.75,440.5,439.25,439.75,2572
20171201|2017-09-08 09:30,8,440,442,439.5,440,5688
20171201|2017-09-08 10:00,8,440.25,441.25,438.75,438.75,3199
20171201|2017-09-08 10:30,8,438.5,440.5,438.5,440.25,1432
20171201|2017-09-08 11:00,8,440.25,440.75,439.5,440,1864
20171201|2017-09-08 11:30,8,440.25,440.25,438.5,439,1721
20171201|2017-09-08 12:00,8,439,440.25,439,440,1465
20171201|2017-09-08 12:30,8,439.75,440.5,439,439.25,1577
20171201|2017-09-08 13:00,8,439.25,439.25,436.75,437.75,4580
20171201|2017-09-10 19:00,11,437.75,440,437.75,439.75,664
20171201|2017-09-10 19:30,11,439.75,439.75,439,439.25,100
20171201|2017-09-10 20:00,11,439,439.5,438.75,439,234
20171201|2017-09-10 20:30,11,438.75,439,438.75,439,11
20171201|2017-09-10 21:00,11,439,439.25,439,439.25,65
20171201|2017-09-10 21:30,11,439.5,439.75,439.5,439.75,38
20171201|2017-09-10 22:00,11,439.5,439.75,439.25,439.5,72
20171201|2017-09-10 22:30,11,439.5,439.5,439.25,439.5,62
20171201|2017-09-10 23:00,11,439.5,439.5,439.25,439.25,25
20171201|2017-09-10 23:30,11,439.25,439.25,438.5,438.75,52
20171201|2017-09-11 00:00,11,438.75,438.75,438.5,438.5,66
20171201|2017-09-11 00:30,11,438.75,439.25,438.5,439,59
20171201|2017-09-11 01:00,11,438.75,438.75,438.25,438.25,90
20171201|2017-09-11 01:30,11,438.25,438.5,437.5,437.5,114
20171201|2017-09-11 02:00,11,437.5,437.5,435.75,436,426
20171201|2017-09-11 02:30,11,436,436.25,434.5,435.5,775
20171201|2017-09-11 03:00,11,435.25,435.5,433,434.25,983
20171201|2017-09-11 03:30,11,434,434.5,434,434,320
20171201|2017-09-11 04:00,11,434.25,434.5,434,434.5,145
20171201|2017-09-11 04:30,11,434.75,435,434.25,434.25,166
20171201|2017-09-11 05:00,11,434.25,434.5,433.5,433.75,365
20171201|2017-09-11 05:30,11,434,434,433.75,434,39
20171201|2017-09-11 06:00,11,434,434,433.5,434,122
20171201|2017-09-11 06:30,11,433.75,434.5,433.75,433.75,203
20171201|2017-09-11 07:00,11,434,434.5,433.75,434,252
20171201|2017-09-11 07:30,11,434,434.25,433.25,433.75,359
20171201|2017-09-11 08:30,11,433.75,434.5,431.5,434.25,8408
20171201|2017-09-11 09:00,11,434.25,437.25,434,436,3835
20171201|2017-09-11 09:30,11,436,436.75,434.5,435.25,3920
20171201|2017-09-11 10:00,11,435,435.75,434.5,435.5,1906
20171201|2017-09-11 10:30,11,435.25,435.5,433.5,435,2164
20171201|2017-09-11 11:00,11,434.75,436,434.75,435,1657
20171201|2017-09-11 11:30,11,435,435,434,434.5,1297
20171201|2017-09-11 12:00,11,434.5,435,433.75,434.25,1314
20171201|2017-09-11 12:30,11,434,435,434,434.75,1667
20171201|2017-09-11 13:00,11,434.75,435.5,434.25,434.75,3057
20171201|2017-09-11 19:00,12,434,434.5,433.5,433.75,409
20171201|2017-09-11 19:30,12,434,434.5,433.75,434.5,80
20171201|2017-09-11 20:00,12,434.25,434.75,434,434.25,226
20171201|2017-09-11 20:30,12,434.5,434.5,434,434,47
20171201|2017-09-11 21:00,12,434,434,433.75,434,117
20171201|2017-09-11 21:30,12,433.75,434,433.75,434,30
20171201|2017-09-11 22:00,12,434,434.25,433.25,433.25,150
20171201|2017-09-11 22:30,12,433.5,433.75,432.75,433,202
20171201|2017-09-11 23:00,12,433.25,433.25,432.75,433,41
20171201|2017-09-11 23:30,12,433,433.5,433,433.5,49
20171201|2017-09-12 00:00,12,433.5,433.5,433,433.25,30
20171201|2017-09-12 00:30,12,433.25,433.5,433,433,72
20171201|2017-09-12 01:00,12,433,433.5,433,433.25,244
20171201|2017-09-12 01:30,12,433.25,433.75,433.25,433.75,60
20171201|2017-09-12 02:00,12,433.75,433.75,433,433.25,324
20171201|2017-09-12 02:30,12,433.25,433.75,433,433.25,268
20171201|2017-09-12 03:00,12,433.25,433.5,433,433,249
20171201|2017-09-12 03:30,12,433,433.25,432.75,433,198
20171201|2017-09-12 04:00,12,433,433.25,432,433.25,304
20171201|2017-09-12 04:30,12,433.25,433.75,433,433.75,324
20171201|2017-09-12 05:00,12,433.75,433.75,433.25,433.75,84
20171201|2017-09-12 05:30,12,433.75,434,433.5,433.75,131
20171201|2017-09-12 06:00,12,433.75,434.25,433.75,433.75,135
20171201|2017-09-12 06:30,12,433.75,435.5,433.75,435.25,496
20171201|2017-09-12 07:00,12,435.25,436.5,435,436.5,512
20171201|2017-09-12 07:30,12,436.5,437,435.75,436,678
20171201|2017-09-12 08:30,12,436,436.5,434.25,436.25,5068
20171201|2017-09-12 09:00,12,436,437,434.25,434.25,3931
20171201|2017-09-12 09:30,12,434.25,436,433,434.5,3404
20171201|2017-09-12 10:00,12,434.5,435.5,434,434.25,2311
20171201|2017-09-12 10:30,12,434.25,435.25,433.25,434.25,3334
20171201|2017-09-12 11:00,12,434.25,436,429.25,429.5,15478
20171201|2017-09-12 11:30,12,429.5,434.25,428.25,433.75,6523
20171201|2017-09-12 12:00,12,434,436,433.75,434.75,5442
20171201|2017-09-12 12:30,12,435,437.75,435,436.75,6103
20171201|2017-09-12 13:00,12,437,443.75,437,442,18005
20171201|2017-09-12 19:00,13,441.25,443.75,441.25,443.5,2516
20171201|2017-09-12 19:30,13,443.5,444,443.25,443.5,367
20171201|2017-09-12 20:00,13,443.25,444.5,443.25,443.5,756
20171201|2017-09-12 20:30,13,443.5,443.75,442.25,443.5,323
20171201|2017-09-12 21:00,13,443.25,443.5,443,443,311
20171201|2017-09-12 21:30,13,443,443.25,442.25,442.5,415
20171201|2017-09-12 22:00,13,442.75,442.75,442.25,442.5,295
20171201|2017-09-12 22:30,13,442.25,442.5,442.25,442.5,144
20171201|2017-09-12 23:00,13,442.5,442.5,442.25,442.5,100
20171201|2017-09-12 23:30,13,442.75,442.75,442.5,442.5,34
20171201|2017-09-13 00:00,13,442.5,442.5,442,442.25,174
20171201|2017-09-13 00:30,13,442.25,442.5,442,442.5,52
20171201|2017-09-13 01:00,13,442.5,442.75,442.25,442.75,114
20171201|2017-09-13 01:30,13,442.75,442.75,441.5,442,329
20171201|2017-09-13 02:00,13,442,442.5,442,442.5,175
20171201|2017-09-13 02:30,13,442.5,444.5,442.5,444.5,695
20171201|2017-09-13 03:00,13,444.25,444.5,443.25,443.75,440
20171201|2017-09-13 03:30,13,443.75,444,443.5,443.5,234
20171201|2017-09-13 04:00,13,443.5,443.75,443,443.5,142
20171201|2017-09-13 04:30,13,443.5,444.25,443.5,444,272
20171201|2017-09-13 05:00,13,444,444.75,444,444.25,164
20171201|2017-09-13 05:30,13,444.25,444.75,444.25,444.75,329
20171201|2017-09-13 06:00,13,444.75,445.75,444.5,445.75,753
20171201|2017-09-13 06:30,13,445.75,446.5,445.5,446,905
20171201|2017-09-13 07:00,13,446,446.25,445,445.5,676
20171201|2017-09-13 07:30,13,445.5,446.25,445.25,446,408
20171201|2017-09-13 08:30,13,446.5,448.75,445.5,448.5,11431
20171201|2017-09-13 09:00,13,448.5,449.75,448,449,8174
20171201|2017-09-13 09:30,13,449,449.5,445.75,445.75,5806
20171201|2017-09-13 10:00,13,445.75,446.5,444.25,444.5,4433
20171201|2017-09-13 10:30,13,444.75,445,442,443,6208
20171201|2017-09-13 11:00,13,443.25,444.5,443.25,444,2577
20171201|2017-09-13 11:30,13,444,444.25,443,443,1434
20171201|2017-09-13 12:00,13,443,443.25,442,442.25,2294
20171201|2017-09-13 12:30,13,442.5,443.25,441.25,443,3554
20171201|2017-09-13 13:00,13,443.25,444.75,442.25,444,5281
20171201|2017-09-13 19:00,14,444,445.5,443,444.5,915
20171201|2017-09-13 19:30,14,444.5,444.75,444,444.25,131
20171201|2017-09-13 20:00,14,444,445.25,444,444.5,181
20171201|2017-09-13 20:30,14,444.5,445,443.25,443.75,321
20171201|2017-09-13 21:00,14,443.75,445,443.5,445,137
20171201|2017-09-13 21:30,14,444.75,445,444.25,444.25,70
20171201|2017-09-13 22:00,14,444.25,444.75,444,444.75,67
20171201|2017-09-13 22:30,14,444.75,444.75,444,444,54
20171201|2017-09-13 23:00,14,444,444.5,444,444.25,23
20171201|2017-09-13 23:30,14,444.25,444.25,444.25,444.25,13
20171201|2017-09-14 00:00,14,444.25,444.75,444.25,444.5,60
20171201|2017-09-14 00:30,14,444.5,444.75,444.25,444.5,44
20171201|2017-09-14 01:00,14,444.25,445,444,444.75,91
20171201|2017-09-14 01:30,14,444.75,445.75,444.5,445.75,242
20171201|2017-09-14 02:00,14,445.75,446.25,444.25,446,633
20171201|2017-09-14 02:30,14,446,446.25,445,445.5,356
20171201|2017-09-14 03:00,14,445.5,445.5,445,445.25,175
20171201|2017-09-14 03:30,14,445.25,445.75,444.75,445.75,256
20171201|2017-09-14 04:00,14,445.75,445.75,445,445.5,197
20171201|2017-09-14 04:30,14,445.5,445.75,445.25,445.5,197
20171201|2017-09-14 05:00,14,445.5,446,445.25,445.75,134
20171201|2017-09-14 05:30,14,446,447,445.75,446.75,346
20171201|2017-09-14 06:00,14,447,447.5,446.5,447,575
20171201|2017-09-14 06:30,14,447,448,446.75,447.75,557
20171201|2017-09-14 07:00,14,448,448,447.25,447.5,439
20171201|2017-09-14 07:30,14,447.5,447.75,446.5,447.75,752
20171201|2017-09-14 08:30,14,448,450.5,446.75,449,10886
20171201|2017-09-14 09:00,14,449,450.25,447.75,449.5,5101
20171201|2017-09-14 09:30,14,449.75,449.75,444.75,445.5,6445
20171201|2017-09-14 10:00,14,445.5,446,444.5,445,3693
20171201|2017-09-14 10:30,14,445,446,444.5,445.5,1946
20171201|2017-09-14 11:00,14,445.5,446.75,445.25,446,2491
20171201|2017-09-14 11:30,14,446,446.5,444.5,445.25,1611
20171201|2017-09-14 12:00,14,445.5,445.75,445,445.25,1936
20171201|2017-09-14 12:30,14,445.5,445.5,442,442.75,4183
20171201|2017-09-14 13:00,14,443,444,441.75,443.25,4922
20171201|2017-09-14 19:00,15,443.5,443.5,441,441.5,1216
20171201|2017-09-14 19:30,15,441.75,442,441,441.75,357
20171201|2017-09-14 20:00,15,441.75,442.75,441.5,441.5,325
20171201|2017-09-14 20:30,15,441.75,442,441.5,441.5,61
20171201|2017-09-14 21:00,15,441.5,442.25,441.5,442.25,92
20171201|2017-09-14 21:30,15,442,442.25,441.75,442.25,58
20171201|2017-09-14 22:00,15,442,442.25,442,442.25,11
20171201|2017-09-14 22:30,15,442.25,442.25,442,442.25,93
20171201|2017-09-14 23:00,15,442.25,442.25,442,442,28
20171201|2017-09-14 23:30,15,442.25,442.25,442,442,6
20171201|2017-09-15 00:00,15,442,442.25,441.75,441.75,29
20171201|2017-09-15 00:30,15,441.75,442,441.75,441.75,44
20171201|2017-09-15 01:00,15,442,442,441.75,442,24
20171201|2017-09-15 01:30,15,441.75,442,441.75,441.75,79
20171201|2017-09-15 02:00,15,441.75,442,441.5,441.5,173
20171201|2017-09-15 02:30,15,441.5,441.75,441.5,441.75,115
20171201|2017-09-15 03:00,15,441.5,441.75,441.5,441.5,76
20171201|2017-09-15 03:30,15,441.5,441.75,441.25,441.75,194
20171201|2017-09-15 04:00,15,442,442,441.5,441.75,294
20171201|2017-09-15 04:30,15,441.75,442,441.5,441.75,111
20171201|2017-09-15 05:00,15,441.75,442,441.5,441.75,120
20171201|2017-09-15 05:30,15,441.75,441.75,441.25,441.25,110
20171201|2017-09-15 06:00,15,441.5,441.5,440.75,441.25,755
20171201|2017-09-15 06:30,15,441.25,441.75,441.25,441.25,128
20171201|2017-09-15 07:00,15,441.5,442.25,441.5,442.25,441
20171201|2017-09-15 07:30,15,442.25,443,442,443,363
20171201|2017-09-15 08:30,15,443,446.75,442.75,445.5,7602
20171201|2017-09-15 09:00,15,445.75,448.75,445.75,448,5996
20171201|2017-09-15 09:30,15,448,448,445,445.5,4374
20171201|2017-09-15 10:00,15,445.5,446,444.5,445.5,3789
20171201|2017-09-15 10:30,15,445.75,447.25,445.75,447,2666
20171201|2017-09-15 11:00,15,447.25,449.75,447.25,449.75,5112
20171201|2017-09-15 11:30,15,449.75,450.25,446,446.5,5852
20171201|2017-09-15 12:00,15,446.5,448.25,446.25,447.25,2305
20171201|2017-09-15 12:30,15,447.25,448.25,447,448,1664
20171201|2017-09-15 13:00,15,448.25,449.5,447.75,448.25,5315
20171201|2017-09-17 19:00,18,448.5,448.75,447.5,448.25,1610
20171201|2017-09-17 19:30,18,448.25,449,448,449,180
20171201|2017-09-17 20:00,18,448.75,450,448.75,449.75,372
20171201|2017-09-17 20:30,18,449.75,450.25,449.75,450,340
20171201|2017-09-17 21:00,18,450.25,450.75,450.25,450.5,304
20171201|2017-09-17 21:30,18,450.25,450.5,450,450.25,90
20171201|2017-09-17 22:00,18,450.25,450.5,449,449.5,361
20171201|2017-09-17 22:30,18,449.5,449.75,449.25,449.5,72
20171201|2017-09-17 23:00,18,449.5,449.75,449.5,449.75,41
20171201|2017-09-17 23:30,18,449.5,449.75,449.25,449.75,117
20171201|2017-09-18 00:00,18,449.75,450,449.5,449.75,71
20171201|2017-09-18 00:30,18,450,450.25,449.5,449.5,60
20171201|2017-09-18 01:00,18,449.5,450.25,449.5,450,159
20171201|2017-09-18 01:30,18,449.75,450,449.25,449.25,96
20171201|2017-09-18 02:00,18,449.25,449.5,447.25,448.75,520
20171201|2017-09-18 02:30,18,449,449,447.25,447.25,250
20171201|2017-09-18 03:00,18,447.25,448,447,447.75,170
20171201|2017-09-18 03:30,18,447.75,448,447,448,282
20171201|2017-09-18 04:00,18,447.75,448,447.25,447.5,188
20171201|2017-09-18 04:30,18,447.25,447.5,446.75,447,469
20171201|2017-09-18 05:00,18,447,447,446.25,446.25,213
20171201|2017-09-18 05:30,18,446.5,447,446,446.75,374
20171201|2017-09-18 06:00,18,446.75,447.5,446.75,446.75,359
20171201|2017-09-18 06:30,18,446.75,447.5,446,446,218
20171201|2017-09-18 07:00,18,446,446.25,445,446.25,619
20171201|2017-09-18 07:30,18,446.25,447,446,446.75,391
20171201|2017-09-18 08:30,18,446,446.75,443,443.5,9154
20171201|2017-09-18 09:00,18,443.5,444.75,442.25,444.75,5401
20171201|2017-09-18 09:30,18,444.75,445.75,443.5,444.5,3028
20171201|2017-09-18 10:00,18,444.25,445.25,442.75,444.5,3667
20171201|2017-09-18 10:30,18,444.25,444.75,443.25,444,1829
20171201|2017-09-18 11:00,18,443.75,444.5,443.5,444,1956
20171201|2017-09-18 11:30,18,443.75,444.75,443.5,444.75,1134
20171201|2017-09-18 12:00,18,444.75,444.75,443.5,443.5,856
20171201|2017-09-18 12:30,18,443.5,444,442.5,442.75,1931
20171201|2017-09-18 13:00,18,442.75,444.25,442.5,442.75,3659
20171201|2017-09-18 19:00,19,442.75,443.5,442,442,622
20171201|2017-09-18 19:30,19,442,442.25,441.75,442.25,505
20171201|2017-09-18 20:00,19,442,442.5,442,442.25,239
20171201|2017-09-18 20:30,19,442.5,442.75,442.5,442.75,142
20171201|2017-09-18 21:00,19,442.75,443,442.5,442.5,62
20171201|2017-09-18 21:30,19,442.75,443,442.5,442.75,49
20171201|2017-09-18 22:00,19,442.75,442.75,442.5,442.5,67
20171201|2017-09-18 22:30,19,442.5,442.75,442.5,442.5,35
20171201|2017-09-18 23:00,19,442.75,443,442.75,443,12
20171201|2017-09-18 23:30,19,442.75,443.25,442.75,443.25,20
20171201|2017-09-19 00:00,19,443.25,443.25,443,443.25,77
20171201|2017-09-19 00:30,19,443.25,443.25,443,443.25,13
20171201|2017-09-19 01:00,19,443.25,443.5,443,443.5,86
20171201|2017-09-19 01:30,19,443.75,444.75,443.25,444.25,385
20171201|2017-09-19 02:00,19,444.25,444.5,443.5,444.5,412
20171201|2017-09-19 02:30,19,444.5,445.5,444.5,445,629
20171201|2017-09-19 03:00,19,445,446,444.75,446,523
20171201|2017-09-19 03:30,19,446,446.5,445.5,446.25,676
20171201|2017-09-19 04:00,19,446.25,446.5,446,446.25,166
20171201|2017-09-19 04:30,19,446,446.5,445.5,445.75,284
20171201|2017-09-19 05:00,19,445.75,446.25,445.5,446.25,141
20171201|2017-09-19 05:30,19,446.25,446.5,446,446.5,89
20171201|2017-09-19 06:00,19,446.25,446.75,446.25,446.25,113
20171201|2017-09-19 06:30,19,446,446.25,445.75,446.25,97
20171201|2017-09-19 07:00,19,446.25,446.25,445.25,446,742
20171201|2017-09-19 07:30,19,446,446.5,446,446,547
20171201|2017-09-19 08:30,19,446.5,446.5,442.25,442.25,6607
20171201|2017-09-19 09:00,19,442.5,443,441,441.25,4580
20171201|2017-09-19 09:30,19,441,441.25,438.25,438.75,8435
20171201|2017-09-19 10:00,19,439,439.75,437,437.5,6437
20171201|2017-09-19 10:30,19,437.5,437.5,435.75,436,5893
20171201|2017-09-19 11:00,19,435.75,438,435.75,438,3974
20171201|2017-09-19 11:30,19,438,440.25,437.75,439.25,3157
20171201|2017-09-19 12:00,19,439.5,440.5,439,439.75,1395
20171201|2017-09-19 12:30,19,440,442.75,439.5,441.25,3460
20171201|2017-09-19 13:00,19,441.25,444,440.5,443.75,5844
20171201|2017-09-19 19:00,20,443.25,445.5,443.25,444.25,1420
20171201|2017-09-19 19:30,20,444.25,444.5,443.25,443.25,337
20171201|2017-09-19 20:00,20,443.25,444.25,442.75,444,295
20171201|2017-09-19 20:30,20,444,444.25,442.75,444,592
20171201|2017-09-19 21:00,20,444.25,445,444.25,444.5,187
20171201|2017-09-19 21:30,20,444.5,444.75,444.5,444.5,81
20171201|2017-09-19 22:00,20,444.5,444.75,444.25,444.75,55
20171201|2017-09-19 22:30,20,444.5,444.75,444.5,444.75,8
20171201|2017-09-19 23:00,20,444.75,444.75,444.5,444.75,70
20171201|2017-09-19 23:30,20,444.5,444.5,444.5,444.5,10
20171201|2017-09-20 00:00,20,444.75,445,444.75,444.75,97
20171201|2017-09-20 00:30,20,445,445.25,445,445,63
20171201|2017-09-20 01:00,20,445,445.5,444.75,445,170
20171201|2017-09-20 01:30,20,445.25,445.25,444.75,445.25,67
20171201|2017-09-20 02:00,20,445.25,445.25,444,444,373
20171201|2017-09-20 02:30,20,444,444.5,443.75,443.75,156
20171201|2017-09-20 03:00,20,443.75,444,443.75,443.75,65
20171201|2017-09-20 03:30,20,444,444,443.5,443.75,197
20171201|2017-09-20 04:00,20,443.5,444,443.5,443.75,49
20171201|2017-09-20 04:30,20,443.75,444.25,443.75,444.25,224
20171201|2017-09-20 05:00,20,444,444.5,444,444.5,174
20171201|2017-09-20 05:30,20,444.25,444.75,444,444.5,235
20171201|2017-09-20 06:00,20,444.5,444.75,444,444.5,183
20171201|2017-09-20 06:30,20,444.5,444.75,444.25,444.75,276
20171201|2017-09-20 07:00,20,444.75,445.75,444.75,444.75,377
20171201|2017-09-20 07:30,20,444.5,445.25,444.25,444.5,247
20171201|2017-09-20 08:30,20,446,449.75,445.25,449.75,12564
20171201|2017-09-20 09:00,20,449.5,450,447.75,449,6065
20171201|2017-09-20 09:30,20,449.25,450.25,448.75,450.25,4321
20171201|2017-09-20 10:00,20,450.25,450.25,446.5,448,4406
20171201|2017-09-20 10:30,20,448,448.75,446.5,446.75,2908
20171201|2017-09-20 11:00,20,446.75,447.25,445.75,446,2140
20171201|2017-09-20 11:30,20,446,448.25,445.75,447.75,2335
20171201|2017-09-20 12:00,20,447.5,449,447.5,448.5,1625
20171201|2017-09-20 12:30,20,448.25,449.75,448.25,449.5,2048
20171201|2017-09-20 13:00,20,449.5,452,448,451.5,8029
20171201|2017-09-20 19:00,21,451.75,452,451,451.5,1664
20171201|2017-09-20 19:30,21,451.5,452,451,451.5,276
20171201|2017-09-20 20:00,21,451.5,451.75,450,451,1555
20171201|2017-09-20 20:30,21,450.75,451.5,450.5,451.25,258
20171201|2017-09-20 21:00,21,451.25,451.25,450.5,451,181
20171201|2017-09-20 21:30,21,451,451,450.25,450.25,120
20171201|2017-09-20 22:00,21,450.5,450.5,450.25,450.25,78
20171201|2017-09-20 22:30,21,450.25,450.5,450.25,450.25,12
20171201|2017-09-20 23:00,21,450.25,450.75,450.25,450.75,129
20171201|2017-09-20 23:30,21,450.5,451,450.5,450.75,117
20171201|2017-09-21 00:00,21,450.75,451,450.5,450.75,54
20171201|2017-09-21 00:30,21,450.75,451,450.5,450.75,82
20171201|2017-09-21 01:00,21,450.75,451.75,450.75,451.5,194
20171201|2017-09-21 01:30,21,451.5,451.75,450.75,450.75,285
20171201|2017-09-21 02:00,21,451,451,449.25,449.25,546
20171201|2017-09-21 02:30,21,449.25,449.75,449.25,449.75,240
20171201|2017-09-21 03:00,21,449.75,450,449.25,449.25,241
20171201|2017-09-21 03:30,21,449.5,449.5,448.5,448.75,520
20171201|2017-09-21 04:00,21,449,449,448.5,448.5,80
20171201|2017-09-21 04:30,21,448.5,448.75,448.5,448.75,159
20171201|2017-09-21 05:00,21,448.75,448.75,448.5,448.5,67
20171201|2017-09-21 05:30,21,448.5,448.75,448.25,448.25,251
20171201|2017-09-21 06:00,21,448.25,448.5,447,447,403
20171201|2017-09-21 06:30,21,447,447.5,447,447.5,347
20171201|2017-09-21 07:00,21,447.25,448.75,447.25,448.75,539
20171201|2017-09-21 07:30,21,448.75,449,447,447.75,826
20171201|2017-09-21 08:30,21,447.5,449.75,445.5,445.75,8644
20171201|2017-09-21 09:00,21,445.75,451.25,445.5,451.25,4351
20171201|2017-09-21 09:30,21,451.25,451.25,449.5,450.5,3608
20171201|2017-09-21 10:00,21,450.5,452.75,450.25,451.5,4021
20171201|2017-09-21 10:30,21,451.5,452.75,451.25,452.75,2827
20171201|2017-09-21 11:00,21,452.75,453,451.5,451.75,2652
20171201|2017-09-21 11:30,21,452,453.75,451.75,453.5,3643
20171201|2017-09-21 12:00,21,453.5,454.5,453.25,453.75,2983
20171201|2017-09-21 12:30,21,453.75,454,452.5,452.75,3103
20171201|2017-09-21 13:00,21,452.75,453,451.75,452.75,3621
20171201|2017-09-21 19:00,22,452.5,454,452.25,453.25,705
20171201|2017-09-21 19:30,22,453.25,453.25,452.5,452.5,101
20171201|2017-09-21 20:00,22,452.75,453.75,452.5,453.75,142
20171201|2017-09-21 20:30,22,453.5,453.75,453.25,453.5,204
20171201|2017-09-21 21:00,22,453.5,453.5,452.75,452.75,183
20171201|2017-09-21 21:30,22,452.75,453.25,452.5,453,113
20171201|2017-09-21 22:00,22,453,453.25,452.75,453,182
20171201|2017-09-21 22:30,22,453,453.25,452.75,453.25,77
20171201|2017-09-21 23:00,22,453.25,453.75,453.25,453.5,143
20171201|2017-09-21 23:30,22,453.75,453.75,453.5,453.5,34
20171201|2017-09-22 00:00,22,453.75,454.5,453.5,454.25,331
20171201|2017-09-22 00:30,22,454.5,454.5,454,454,299
20171201|2017-09-22 01:00,22,454,454.5,453.5,453.75,217
20171201|2017-09-22 01:30,22,453.75,454.25,453.5,454.25,130
20171201|2017-09-22 02:00,22,454.25,454.25,453.75,454.25,254
20171201|2017-09-22 02:30,22,454.25,454.75,454.25,454.5,588
20171201|2017-09-22 03:00,22,454.75,454.75,454.25,454.5,152
20171201|2017-09-22 03:30,22,454.5,454.5,454,454.25,296
20171201|2017-09-22 04:00,22,454.25,454.5,453.75,454.5,322
20171201|2017-09-22 04:30,22,454.5,455,454.5,454.75,411
20171201|2017-09-22 05:00,22,454.5,454.75,454.5,454.75,113
20171201|2017-09-22 05:30,22,454.5,454.75,454,454.5,163
20171201|2017-09-22 06:00,22,454.5,454.75,454.25,454.5,119
20171201|2017-09-22 06:30,22,454.5,454.5,454.25,454.5,94
20171201|2017-09-22 07:00,22,454.5,454.75,454.25,454.25,529
20171201|2017-09-22 07:30,22,454.5,454.75,454,454,295
20171201|2017-09-22 08:30,22,453.75,454.5,451.25,453.25,7817
20171201|2017-09-22 09:00,22,453.5,454.25,451.5,453.5,4758
20171201|2017-09-22 09:30,22,453.5,454.5,451.75,452,3495
20171201|2017-09-22 10:00,22,452,452.25,448.25,449.75,8940
20171201|2017-09-22 10:30,22,449.5,449.75,448,448.75,2080
20171201|2017-09-22 11:00,22,448.75,449.75,448.5,449,3292
20171201|2017-09-22 11:30,22,449,450.5,449,450.5,1577
20171201|2017-09-22 12:00,22,450.5,451.75,449.75,450.75,2552
20171201|2017-09-22 12:30,22,451,451.75,449.75,449.75,3193
20171201|2017-09-22 13:00,22,449.75,450.75,449,449.75,6201
20171201|2017-09-24 19:00,25,448,449,444,445.25,2425
20171201|2017-09-24 19:30,25,445.5,446,445.25,445.5,351
20171201|2017-09-24 20:00,25,445.5,445.75,445.25,445.5,398
20171201|2017-09-24 20:30,25,445.5,445.5,444.75,445,329
20171201|2017-09-24 21:00,25,445,445.25,444.75,445,450
20171201|2017-09-24 21:30,25,445,445.25,444.75,445,203
20171201|2017-09-24 22:00,25,445,445.25,444.5,445,186
20171201|2017-09-24 22:30,25,444.75,445,444.75,445,29
20171201|2017-09-24 23:00,25,445,445.25,445,445.25,7
20171201|2017-09-24 23:30,25,445.25,445.5,445,445.25,230
20171201|2017-09-25 00:00,25,445.5,445.5,445,445.25,190
20171201|2017-09-25 00:30,25,445,445.75,445,445.5,171
20171201|2017-09-25 01:00,25,445.75,446.5,445.5,446.25,306
20171201|2017-09-25 01:30,25,446.5,447.25,446,446.5,531
20171201|2017-09-25 02:00,25,446.5,446.5,445.25,445.25,526
20171201|2017-09-25 02:30,25,445.25,445.5,445.25,445.25,98
20171201|2017-09-25 03:00,25,445.25,446,445.25,445.75,280
20171201|2017-09-25 03:30,25,445.75,446.25,445.75,446,201
20171201|2017-09-25 04:00,25,446,446.25,445.75,445.75,190
20171201|2017-09-25 04:30,25,445.75,446.25,445.75,446,190
20171201|2017-09-25 05:00,25,446,446.25,446,446,35
20171201|2017-09-25 05:30,25,446.25,446.25,445,445,180
20171201|2017-09-25 06:00,25,445,446,445,445.5,308
20171201|2017-09-25 06:30,25,445.25,447.25,445.25,447.25,492
20171201|2017-09-25 07:00,25,447,447.25,446,446.75,368
20171201|2017-09-25 07:30,25,446.5,447.5,446.5,447.25,364
20171201|2017-09-25 08:30,25,447.25,452.25,447,451.75,9501
20171201|2017-09-25 09:00,25,451.75,453.25,451.25,452.25,4935
20171201|2017-09-25 09:30,25,452.25,454,451.25,453.75,4495
20171201|2017-09-25 10:00,25,453.75,454.5,452.5,453.5,4308
20171201|2017-09-25 10:30,25,453.5,453.75,450.75,451,2648
20171201|2017-09-25 11:00,25,451.25,452.5,451,452,2161
20171201|2017-09-25 11:30,25,452.25,453.75,451.5,453,2986
20171201|2017-09-25 12:00,25,453.25,454.75,453,453.5,3221
20171201|2017-09-25 12:30,25,453.75,454.75,453.25,453.5,1996
20171201|2017-09-25 13:00,25,453.5,454.75,453.25,454,5632
20171201|2017-09-25 19:00,26,453.5,454.5,452.75,454.25,757
20171201|2017-09-25 19:30,26,454,455.75,454,455.75,744
20171201|2017-09-25 20:00,26,455.75,455.75,455.5,455.75,261
20171201|2017-09-25 20:30,26,455.25,455.75,455.25,455.5,127
20171201|2017-09-25 21:00,26,455.5,455.75,455.25,455.25,59
20171201|2017-09-25 21:30,26,455.5,455.75,455.25,455.25,152
20171201|2017-09-25 22:00,26,455.5,456,455.5,455.75,159
20171201|2017-09-25 22:30,26,456,456,455.75,455.75,41
20171201|2017-09-25 23:00,26,456,456,455.75,456,285
20171201|2017-09-25 23:30,26,456,456,455.75,455.75,50
20171201|2017-09-26 00:00,26,455.75,455.75,455.5,455.5,75
20171201|2017-09-26 00:30,26,455.75,455.75,455.25,455.25,34
20171201|2017-09-26 01:00,26,455.25,455.5,455,455,203
20171201|2017-09-26 01:30,26,455.25,455.25,455,455.25,104
20171201|2017-09-26 02:00,26,455,455.25,454,454,347
20171201|2017-09-26 02:30,26,454,454,452.25,452.25,648
20171201|2017-09-26 03:00,26,452.25,453,452.25,452.5,309
20171201|2017-09-26 03:30,26,452.5,453,452.5,452.5,103
20171201|2017-09-26 04:00,26,452.75,453.75,452.5,453.5,227
20171201|2017-09-26 04:30,26,453.5,454,453.25,453.75,168
20171201|2017-09-26 05:00,26,453.5,455,453.5,454.25,386
20171201|2017-09-26 05:30,26,454.25,455.5,454.25,455.25,310
20171201|2017-09-26 06:00,26,455.5,455.75,454.5,454.75,187
20171201|2017-09-26 06:30,26,454.75,455,453.5,454.5,364
20171201|2017-09-26 07:00,26,454.5,455.75,454,455.5,586
20171201|2017-09-26 07:30,26,455.25,456.75,455.25,456.75,880
20171201|2017-09-26 08:30,26,456.75,459.25,455.25,458.75,11494
20171201|2017-09-26 09:00,26,458.5,460.75,458.5,459,7746
20171201|2017-09-26 09:30,26,459,459.25,456.75,457.5,5994
20171201|2017-09-26 10:00,26,457.75,458.25,455.5,456.5,2637
20171201|2017-09-26 10:30,26,456.5,457.25,455.75,456.25,2064
20171201|2017-09-26 11:00,26,456.25,456.25,452,452,8162
20171201|2017-09-26 11:30,26,452.25,453.75,451.75,453.5,4330
20171201|2017-09-26 12:00,26,453.5,456.25,453.5,455.75,4859
20171201|2017-09-26 12:30,26,455.75,456.25,451.5,452.75,3558
20171201|2017-09-26 13:00,26,452.75,454.5,452,453.25,4109
20171201|2017-09-26 19:00,27,454,455,453.25,454,1057
20171201|2017-09-26 19:30,27,454,454.75,453.25,454.5,1141
20171201|2017-09-26 20:00,27,454.5,454.75,454.25,454.5,586
20171201|2017-09-26 20:30,27,454.5,455.25,454.25,454.5,608
20171201|2017-09-26 21:00,27,454.5,455,454.25,454.5,195
20171201|2017-09-26 21:30,27,454.5,454.5,454,454,52
20171201|2017-09-26 22:00,27,454,454.5,454,454.5,36
20171201|2017-09-26 22:30,27,454.25,454.25,454,454,61
20171201|2017-09-26 23:00,27,454,454,453.25,453.25,88
20171201|2017-09-26 23:30,27,453.25,453.25,452,452.5,315
20171201|2017-09-27 00:00,27,452.25,452.5,452,452.25,113
20171201|2017-09-27 00:30,27,452.25,452.5,452.25,452.5,24
20171201|2017-09-27 01:00,27,452.5,453.25,452.25,452.75,187
20171201|2017-09-27 01:30,27,452.5,452.75,452.25,452.5,127
20171201|2017-09-27 02:00,27,452.5,452.75,451,451.25,518
20171201|2017-09-27 02:30,27,451,451.25,450.25,451,972
20171201|2017-09-27 03:00,27,451,451,449.25,449.75,830
20171201|2017-09-27 03:30,27,449.5,450.5,449,449.75,639
20171201|2017-09-27 04:00,27,449.75,450.25,449,450,301
20171201|2017-09-27 04:30,27,450,450,449.25,449.5,347
20171201|2017-09-27 05:00,27,449.5,450.25,449.5,449.75,153
20171201|2017-09-27 05:30,27,450,450.25,449.75,450,132
20171201|2017-09-27 06:00,27,450.25,450.75,450,450.75,398
20171201|2017-09-27 06:30,27,450.75,452.25,450.75,452.25,757
20171201|2017-09-27 07:00,27,452.25,453,452,453,551
20171201|2017-09-27 07:30,27,453,453.25,452.75,453,179
20171201|2017-09-27 08:30,27,453,453,449.5,451.75,6777
20171201|2017-09-27 09:00,27,452,454.25,451.75,452.25,4282
20171201|2017-09-27 09:30,27,452.25,456,452,455.75,4678
20171201|2017-09-27 10:00,27,455.75,457.5,455.5,456.75,5851
20171201|2017-09-27 10:30,27,457,458,456.25,457.75,2447
20171201|2017-09-27 11:00,27,457.75,459.75,457.25,458.25,6332
20171201|2017-09-27 11:30,27,458.25,460.5,458,459.5,6012
20171201|2017-09-27 12:00,27,459.5,462,459.25,461,6652
20171201|2017-09-27 12:30,27,461,462.25,460.75,461.25,4196
20171201|2017-09-27 13:00,27,461.5,462.75,460.5,461,6356
20171201|2017-09-27 19:00,28,462,462,461,461.5,722
20171201|2017-09-27 19:30,28,461.75,462,460.5,460.5,522
20171201|2017-09-27 20:00,28,460.5,461,459.75,459.75,681
20171201|2017-09-27 20:30,28,459.75,460.75,459.75,460.5,201
20171201|2017-09-27 21:00,28,460.5,460.75,460.5,460.75,107
20171201|2017-09-27 21:30,28,460.5,461.25,460.5,460.75,107
20171201|2017-09-27 22:00,28,460.75,461,460.5,460.5,42
20171201|2017-09-27 22:30,28,460.75,461,460.5,460.75,93
20171201|2017-09-27 23:00,28,460.75,460.75,460.5,460.5,10
20171201|2017-09-27 23:30,28,460.75,460.75,460.5,460.75,5
20171201|2017-09-28 00:00,28,460.5,460.5,460.5,460.5,3
20171201|2017-09-28 00:30,28,460.5,460.5,460,460.25,163
20171201|2017-09-28 01:00,28,460,460.25,459.75,459.75,370
20171201|2017-09-28 01:30,28,459.5,459.5,459,459.25,501
20171201|2017-09-28 02:00,28,459.5,459.5,458.75,459,453
20171201|2017-09-28 02:30,28,459.25,460.25,459.25,459.5,267
20171201|2017-09-28 03:00,28,459.75,460,459.25,459.5,175
20171201|2017-09-28 03:30,28,459.5,460,459.5,460,107
20171201|2017-09-28 04:00,28,460,461,459.75,461,428
20171201|2017-09-28 04:30,28,461,461,460.25,460.75,297
20171201|2017-09-28 05:00,28,460.5,461,459.75,460.25,264
20171201|2017-09-28 05:30,28,460,460.5,460,460.25,144
20171201|2017-09-28 06:00,28,460.25,460.5,459.5,459.75,406
20171201|2017-09-28 06:30,28,459.75,460,459,459.25,333
20171201|2017-09-28 07:00,28,459.5,459.5,458.75,459.25,310
20171201|2017-09-28 07:30,28,459,460,458.75,459.25,371
20171201|2017-09-28 08:30,28,459,459.5,455.75,455.75,10544
20171201|2017-09-28 09:00,28,455.75,458,455.5,456.5,4663
20171201|2017-09-28 09:30,28,456.75,456.75,454,454.5,5939
20171201|2017-09-28 10:00,28,454.5,457,454,457,3233
20171201|2017-09-28 10:30,28,457,457,455.25,456.25,1972
20171201|2017-09-28 11:00,28,456,456.5,455.25,456.25,2289
20171201|2017-09-28 11:30,28,456.25,457.25,456,457.25,1586
20171201|2017-09-28 12:00,28,457.25,457.25,456,456,2275
20171201|2017-09-28 12:30,28,456.25,456.75,454.5,455,2316
20171201|2017-09-28 13:00,28,455,455.5,454,455,4963
20171201|2017-09-28 19:00,29,455.5,456,453.25,453.75,548
20171201|2017-09-28 19:30,29,453.75,454,453.75,454,28
20171201|2017-09-28 20:00,29,453.75,453.75,453.5,453.5,49
20171201|2017-09-28 20:30,29,453.5,453.5,453.25,453.25,18
20171201|2017-09-28 21:00,29,453.5,453.75,453,453,257
20171201|2017-09-28 21:30,29,453,453,452.5,453,139
20171201|2017-09-28 22:00,29,452.75,453,452.5,452.5,130
20171201|2017-09-28 22:30,29,452.5,453,452.5,452.75,91
20171201|2017-09-28 23:00,29,452.75,453.5,452.75,453.5,54
20171201|2017-09-28 23:30,29,453.25,453.5,453,453.25,64
20171201|2017-09-29 00:00,29,453.25,453.25,453,453,26
20171201|2017-09-29 00:30,29,453.25,453.25,452.75,453,198
20171201|2017-09-29 01:00,29,453.25,453.25,452.75,453.25,117
20171201|2017-09-29 01:30,29,453,453.25,452.75,453,286
20171201|2017-09-29 02:00,29,453,453,452.25,452.75,408
20171201|2017-09-29 02:30,29,452.75,453.25,452.5,453.25,209
20171201|2017-09-29 03:00,29,453.25,453.25,453,453.25,12
20171201|2017-09-29 03:30,29,453.25,453.25,452.75,453,233
20171201|2017-09-29 04:00,29,452.75,454,452.75,453.25,400
20171201|2017-09-29 04:30,29,453,453.5,453,453.5,313
20171201|2017-09-29 05:00,29,453.5,453.5,453.25,453.5,65
20171201|2017-09-29 05:30,29,453.5,453.75,453.25,453.75,137
20171201|2017-09-29 06:00,29,453.5,453.75,453.5,453.75,70
20171201|2017-09-29 06:30,29,453.75,455,453.5,454.75,226
20171201|2017-09-29 07:00,29,454.75,455,454,454.25,244
20171201|2017-09-29 07:30,29,454.25,454.75,454.25,454.75,106
20171201|2017-09-29 08:30,29,454.75,458.5,454.5,457.75,6387
20171201|2017-09-29 09:00,29,457.75,459,456.5,457.25,4142
20171201|2017-09-29 09:30,29,457,457.25,454,454.75,3612
20171201|2017-09-29 10:00,29,455,455.5,453,453.25,2640
20171201|2017-09-29 10:30,29,453.25,455.25,453,454,3037
20171201|2017-09-29 11:00,29,454,455.5,446.25,450.75,20293
20171201|2017-09-29 11:30,29,450.75,453,449.5,451.75,6531
20171201|2017-09-29 12:00,29,451.75,452.25,450.75,451,4069
20171201|2017-09-29 12:30,29,451,451,447.25,448,4939
20171201|2017-09-29 13:00,29,448.25,450,447.75,449,7534
20171201|2017-10-01 19:00,2,446.5,448.5,444.75,447.25,3301
20171201|2017-10-01 19:30,2,447.25,447.5,446.75,446.75,210
20171201|2017-10-01 20:00,2,446.75,447.25,446.75,446.75,125
20171201|2017-10-01 20:30,2,447,447,446.75,446.75,89
20171201|2017-10-01 21:00,2,446.75,447,446.25,446.5,388
20171201|2017-10-01 21:30,2,446.5,447.5,446.5,447,115
20171201|2017-10-01 22:00,2,447,447.25,446.75,446.75,64
20171201|2017-10-01 22:30,2,446.75,446.75,446.5,446.75,43
20171201|2017-10-01 23:00,2,447,447,446.75,447,4
20171201|2017-10-01 23:30,2,446.75,447,446.75,446.75,122
20171201|2017-10-02 00:00,2,446.75,447,446.75,447,98
20171201|2017-10-02 00:30,2,446.75,447,446.5,446.5,117
20171201|2017-10-02 01:00,2,446.75,447,446.5,446.75,378
20171201|2017-10-02 01:30,2,446.5,447,446.25,446.5,351
20171201|2017-10-02 02:00,2,446.75,446.75,446,446.25,355
20171201|2017-10-02 02:30,2,446,446,445.25,445.5,526
20171201|2017-10-02 03:00,2,445.5,445.5,445.25,445.25,87
20171201|2017-10-02 03:30,2,445.25,445.75,444.25,444.25,1096
20171201|2017-10-02 04:00,2,444.25,444.5,443.75,444.25,619
20171201|2017-10-02 04:30,2,444.25,444.75,444,444.5,343
20171201|2017-10-02 05:00,2,444.5,444.5,443.25,443.75,550
20171201|2017-10-02 05:30,2,443.75,444.5,443.25,443.25,461
20171201|2017-10-02 06:00,2,443.25,443.75,443.25,443.5,293
20171201|2017-10-02 06:30,2,443.5,443.75,442.25,443,663
20171201|2017-10-02 07:00,2,443,443.5,442.75,443.5,765
20171201|2017-10-02 07:30,2,443.25,443.5,442.5,443,496
20171201|2017-10-02 08:30,2,443.25,444.25,440.75,443.25,13182
20171201|2017-10-02 09:00,2,443.25,443.25,439.5,440.5,7318
20171201|2017-10-02 09:30,2,440.25,442,439.75,441.75,4125
20171201|2017-10-02 10:00,2,441.75,442.5,440,442,3907
20171201|2017-10-02 10:30,2,441.75,443,441.5,442.25,3055
20171201|2017-10-02 11:00,2,442,444,441.75,443,3931
20171201|2017-10-02 11:30,2,443,444.75,442.5,444.5,2548
20171201|2017-10-02 12:00,2,444.75,444.75,443.5,443.5,2874
20171201|2017-10-02 12:30,2,443.5,444,442.25,443.25,3658
20171201|2017-10-02 13:00,2,443.25,445,442.5,444.75,4752
20171201|2017-10-02 19:00,3,445,445,443.25,443.75,412
20171201|2017-10-02 19:30,3,443.75,444,443.5,443.75,78
20171201|2017-10-02 20:00,3,443.75,443.75,443.75,443.75,70
20171201|2017-10-02 20:30,3,444,444.25,443.75,444.25,121
20171201|2017-10-02 21:00,3,444.25,444.25,444,444,24
20171201|2017-10-02 21:30,3,444.25,444.75,444.25,444.75,143
20171201|2017-10-02 22:00,3,444.75,445.5,444.5,445.25,129
20171201|2017-10-02 22:30,3,445.25,445.5,445,445.25,51
20171201|2017-10-02 23:00,3,445.5,445.5,445.25,445.25,22
20171201|2017-10-02 23:30,3,445.25,445.75,445.25,445.25,154
20171201|2017-10-03 00:00,3,445.25,446,445.25,445.75,345
20171201|2017-10-03 00:30,3,445.75,446,445.75,446,62
20171201|2017-10-03 01:00,3,446,446,445.75,446,62
20171201|2017-10-03 01:30,3,445.75,446.25,445.75,445.75,381
20171201|2017-10-03 02:00,3,445.75,446,444.25,445.25,616
20171201|2017-10-03 02:30,3,445.25,445.75,444.75,445,320
20171201|2017-10-03 03:00,3,445,445.25,444.5,444.75,237
20171201|2017-10-03 03:30,3,444.75,445,444.25,444.5,144
20171201|2017-10-03 04:00,3,444.5,444.75,444.25,444.5,169
20171201|2017-10-03 04:30,3,444.5,444.75,444.25,444.75,110
20171201|2017-10-03 05:00,3,444.75,445,444.5,444.75,178
20171201|2017-10-03 05:30,3,444.75,445,444.5,444.75,94
20171201|2017-10-03 06:00,3,445,445,444.5,444.75,270
20171201|2017-10-03 06:30,3,445,446.25,445,446,620
20171201|2017-10-03 07:00,3,446,446.75,445.75,446,823
20171201|2017-10-03 07:30,3,445.75,446.25,445.25,445.75,255
20171201|2017-10-03 08:30,3,446,450,445.25,448.75,11112
20171201|2017-10-03 09:00,3,448.75,450.5,448.5,449.75,5391
20171201|2017-10-03 09:30,3,450,450,447.5,448.25,6598
20171201|2017-10-03 10:00,3,448.25,448.75,446.5,446.75,6576
20171201|2017-10-03 10:30,3,446.75,449,446.5,448.5,7255
20171201|2017-10-03 11:00,3,448.5,449,446.25,447,9008
20171201|2017-10-03 11:30,3,447,448,445.5,446.25,9826
20171201|2017-10-03 12:00,3,446.25,448.75,446.25,448,7946
20171201|2017-10-03 12:30,3,448.25,449.75,448,449,6192
20171201|2017-10-03 13:00,3,449.25,449.5,447.5,448.25,6990
20171201|2017-10-03 19:00,4,448.75,449.25,447.5,448.5,1728
20171201|2017-10-03 19:30,4,448.5,449,448,449,234
20171201|2017-10-03 20:00,4,448.75,448.75,448.25,448.25,198
20171201|2017-10-03 20:30,4,448.25,449.25,448.25,448.75,562
20171201|2017-10-03 21:00,4,448.5,448.75,448.25,448.5,116
20171201|2017-10-03 21:30,4,448.5,448.5,448,448,56
20171201|2017-10-03 22:00,4,448,448.5,448,448,174
20171201|2017-10-03 22:30,4,448,448.25,448,448.25,88
20171201|2017-10-03 23:00,4,448,448.25,447.75,447.75,98
20171201|2017-10-03 23:30,4,447.75,447.75,447.75,447.75,30
20171201|2017-10-04 00:00,4,447.75,447.75,447.5,447.5,160
20171201|2017-10-04 00:30,4,447.5,447.5,447,447,212
20171201|2017-10-04 01:00,4,447,447.25,447,447,60
20171201|2017-10-04 01:30,4,447,447,446.5,446.75,260
20171201|2017-10-04 02:00,4,446.5,446.75,446,446.5,554
20171201|2017-10-04 02:30,4,446.5,446.5,446.25,446.25,188
20171201|2017-10-04 03:00,4,446.5,446.75,446.25,446.5,170
20171201|2017-10-04 03:30,4,446.75,447,446.5,446.5,212
20171201|2017-10-04 04:00,4,446.75,446.75,446.5,446.5,68
20171201|2017-10-04 04:30,4,446.75,447.25,446.75,447.25,292
20171201|2017-10-04 05:00,4,447.25,447.75,447,447.5,216
20171201|2017-10-04 05:30,4,447.5,448,447.5,447.75,242
20171201|2017-10-04 06:00,4,447.75,448,447.25,447.25,246
20171201|2017-10-04 06:30,4,447.25,447.25,446.25,446.25,528
20171201|2017-10-04 07:00,4,446.25,446.5,445.25,445.25,1458
20171201|2017-10-04 07:30,4,445.25,445.75,445,445.5,804
20171201|2017-10-04 08:30,4,445.5,447.5,444.25,447.5,11202
20171201|2017-10-04 09:00,4,447.5,447.5,443.5,444,8216
20171201|2017-10-04 09:30,4,444,444.25,443.25,443.5,6210
20171201|2017-10-04 10:00,4,443.5,443.5,442,442.25,10174
20171201|2017-10-04 10:30,4,442.25,442.75,441.5,442.75,8281
20171201|2017-10-04 11:00,4,442.75,444,442.25,442.5,6028
20171201|2017-10-04 11:30,4,442.5,444,442.25,444,4802
20171201|2017-10-04 12:00,4,444,444.5,443.25,443.25,2668
20171201|2017-10-04 12:30,4,443.5,444.25,442.75,443,5182
20171201|2017-10-04 13:00,4,443,443.5,441.5,442,9000
20171201|2017-10-04 19:00,5,443.25,443.5,442,442.75,1340
20171201|2017-10-04 19:30,5,442.75,443,442.5,443,374
20171201|2017-10-04 20:00,5,443,443,442.25,442.5,244
20171201|2017-10-04 20:30,5,442.5,442.75,442.5,442.5,174
20171201|2017-10-04 21:00,5,442.5,443.75,442.25,443.5,1866
20171201|2017-10-04 21:30,5,443.25,443.75,443,443.5,682
20171201|2017-10-04 22:00,5,443.75,444,443.5,443.75,168
20171201|2017-10-04 22:30,5,443.75,443.75,443.5,443.75,38
20171201|2017-10-04 23:00,5,443.75,443.75,443.25,443.5,156
20171201|2017-10-04 23:30,5,443.5,443.5,443.25,443.5,64
20171201|2017-10-05 00:00,5,443.5,443.75,443.5,443.75,170
20171201|2017-10-05 00:30,5,443.75,443.75,443.5,443.75,48
20171201|2017-10-05 01:00,5,443.75,443.75,443.25,443.5,84
20171201|2017-10-05 01:30,5,443.5,443.5,443.25,443.25,142
20171201|2017-10-05 02:00,5,443.5,443.5,443.25,443.25,286
20171201|2017-10-05 02:30,5,443.25,443.5,443,443.5,206
20171201|2017-10-05 03:00,5,443.5,443.5,443.25,443.25,230
20171201|2017-10-05 03:30,5,443.5,443.5,442.5,443.25,436
20171201|2017-10-05 04:00,5,443.25,443.5,442.5,443,302
20171201|2017-10-05 04:30,5,443,443,441.75,441.75,530
20171201|2017-10-05 05:00,5,441.75,442.25,441.75,441.75,352
20171201|2017-10-05 05:30,5,442,442,441.5,441.5,380
20171201|2017-10-05 06:00,5,441.5,441.75,441,441.25,820
20171201|2017-10-05 06:30,5,441.25,441.5,441.25,441.25,178
20171201|2017-10-05 07:00,5,441.5,442,441,442,1136
20171201|2017-10-05 07:30,5,441.75,443.25,441.25,443.25,720
20171201|2017-10-05 08:30,5,442.5,442.75,438,439,20726
20171201|2017-10-05 09:00,5,439,439.5,438.25,439.5,8032
20171201|2017-10-05 09:30,5,439.5,440.25,438.5,440,4906
20171201|2017-10-05 10:00,5,440.25,440.5,439,440.25,6082
20171201|2017-10-05 10:30,5,440.25,442,440.25,441.25,7105
20171201|2017-10-05 11:00,5,441.25,442.5,440.75,441.5,5382
20171201|2017-10-05 11:30,5,441.5,442.5,440.75,441.75,3564
20171201|2017-10-05 12:00,5,442,444,441.25,443,4274
20171201|2017-10-05 12:30,5,443,443.75,441.25,441.75,2434
20171201|2017-10-05 13:00,5,441.75,442,440.25,441.5,3263
20171201|2017-10-05 19:00,6,440.5,441.75,440.5,441.75,380
20171201|2017-10-05 19:30,6,441.5,442.75,441.5,442.5,173
20171201|2017-10-05 20:00,6,442.5,442.5,442,442,66
20171201|2017-10-05 20:30,6,442,442.25,442,442.25,62
20171201|2017-10-05 21:00,6,442.5,442.5,442.25,442.25,19
20171201|2017-10-05 21:30,6,442.5,443,442.5,442.5,44
20171201|2017-10-05 22:00,6,442.75,442.75,442.75,442.75,1
20171201|2017-10-05 22:30,6,442.75,442.75,442.75,442.75,36
20171201|2017-10-05 23:00,6,442.75,442.75,442.25,442.5,35
20171201|2017-10-05 23:30,6,442.75,443,442.75,442.75,25
20171201|2017-10-06 00:00,6,442.75,442.75,442.75,442.75,7
20171201|2017-10-06 00:30,6,442.75,442.75,442.25,442.5,82
20171201|2017-10-06 01:00,6,442.75,442.75,442.5,442.75,18
20171201|2017-10-06 01:30,6,442.5,442.75,442.25,442.25,104
20171201|2017-10-06 02:00,6,442.25,442.5,442,442.25,82
20171201|2017-10-06 02:30,6,442.5,442.75,442.5,442.5,144
20171201|2017-10-06 03:00,6,442.5,442.75,442.5,442.75,21
20171201|2017-10-06 03:30,6,442.5,442.5,442,442.25,117
20171201|2017-10-06 04:00,6,442.25,442.25,441.25,441.25,203
20171201|2017-10-06 04:30,6,441.25,441.25,440.5,441,187
20171201|2017-10-06 05:00,6,441,441.25,440.75,440.75,109
20171201|2017-10-06 05:30,6,440.75,441.25,439.25,439.75,461
20171201|2017-10-06 06:00,6,439.5,440.25,439.5,440,164
20171201|2017-10-06 06:30,6,440,440,439.25,439.75,226
20171201|2017-10-06 07:00,6,439.75,441.75,439.75,441.25,532
20171201|2017-10-06 07:30,6,441.25,441.75,440.5,440.75,397
20171201|2017-10-06 08:30,6,440.5,443.5,438.75,441.75,5036
20171201|2017-10-06 09:00,6,441.5,443,441.5,442.75,2192
20171201|2017-10-06 09:30,6,442.75,443.25,442,442.25,2149
20171201|2017-10-06 10:00,6,442.25,442.75,441,442.75,1867
20171201|2017-10-06 10:30,6,442.75,444.75,442.5,444.75,3483
20171201|2017-10-06 11:00,6,444.5,444.75,443.25,444,2591
20171201|2017-10-06 11:30,6,444,444.5,443.25,443.5,2049
20171201|2017-10-06 12:00,6,443.25,443.5,442.5,442.75,1977
20171201|2017-10-06 12:30,6,443,443.75,442.5,443.5,1640
20171201|2017-10-06 13:00,6,443.75,444.25,441.25,443.5,5640
20171201|2017-10-08 19:00,9,444,445.75,443.5,444.25,974
20171201|2017-10-08 19:30,9,444.5,445.5,444.5,445.25,106
20171201|2017-10-08 20:00,9,445.25,445.25,444.5,444.75,248
20171201|2017-10-08 20:30,9,444.5,444.5,443.75,443.75,119
20171201|2017-10-08 21:00,9,444,444.75,444,444.5,118
20171201|2017-10-08 21:30,9,444.5,444.5,444,444,93
20171201|2017-10-08 22:00,9,444,444.5,444,444,37
20171201|2017-10-08 22:30,9,444,444,443.5,443.5,54
20171201|2017-10-08 23:00,9,443.5,443.5,443.25,443.25,50
20171201|2017-10-08 23:30,9,443.25,443.5,443.25,443.25,15
20171201|2017-10-09 00:00,9,443.25,443.25,442.75,442.75,68
20171201|2017-10-09 00:30,9,442.75,443,442.5,442.75,102
20171201|2017-10-09 01:00,9,442.75,443.75,442.75,443.25,258
20171201|2017-10-09 01:30,9,443.25,443.25,441.5,442,384
20171201|2017-10-09 02:00,9,441.75,442,441,441,220
20171201|2017-10-09 02:30,9,440.75,441.25,440.5,441,375
20171201|2017-10-09 03:00,9,441,441.25,440.5,441.25,207
20171201|2017-10-09 03:30,9,441.25,441.5,441,441.25,58
20171201|2017-10-09 04:00,9,441.25,441.25,440.5,440.5,154
20171201|2017-10-09 04:30,9,440.5,441,440.25,440.5,294
20171201|2017-10-09 05:00,9,440.5,440.5,439.75,440,488
20171201|2017-10-09 05:30,9,440.25,440.25,439.75,440,112
20171201|2017-10-09 06:00,9,440,440.5,439.75,440.5,374
20171201|2017-10-09 06:30,9,440.5,441.25,440.25,441.25,321
20171201|2017-10-09 07:00,9,441.25,441.5,440.75,440.75,258
20171201|2017-10-09 07:30,9,440.75,441.5,440.75,441.25,123
20171201|2017-10-09 08:30,9,440.5,441.5,438.5,439.25,5716
20171201|2017-10-09 09:00,9,439.25,440.5,437.25,437.75,4592
20171201|2017-10-09 09:30,9,437.75,439,437.25,438,3047
20171201|2017-10-09 10:00,9,438,438.5,437.5,438,2551
20171201|2017-10-09 10:30,9,437.75,438,437.25,437.75,2188
20171201|2017-10-09 11:00,9,437.5,437.75,436.5,437.25,3417
20171201|2017-10-09 11:30,9,437.25,437.75,436.75,437.5,2802
20171201|2017-10-09 12:00,9,437.25,437.5,436.25,437.25,2761
20171201|2017-10-09 12:30,9,437,437,435.5,435.75,3496
20171201|2017-10-09 13:00,9,435.75,436.5,435.5,436,5425
20171201|2017-10-09 19:00,10,436.75,436.75,436,436,490
20171201|2017-10-09 19:30,10,436,436.25,435.75,435.75,146
20171201|2017-10-09 20:00,10,436,436.5,435.75,436.25,135
20171201|2017-10-09 20:30,10,436.25,436.5,435.75,436.25,203
20171201|2017-10-09 21:00,10,436,436.25,435.75,436,58
20171201|2017-10-09 21:30,10,436,436,435.75,435.75,31
20171201|2017-10-09 22:00,10,436,436,435.75,436,20
20171201|2017-10-09 22:30,10,435.75,436,435.75,435.75,11
20171201|2017-10-09 23:00,10,436,436.5,436,436.25,126
20171201|2017-10-09 23:30,10,436.5,436.75,436.5,436.75,76
20171201|2017-10-10 00:00,10,436.5,436.5,436.25,436.5,71
20171201|2017-10-10 00:30,10,436.5,436.75,436.5,436.75,44
20171201|2017-10-10 01:00,10,436.75,436.75,436.25,436.25,140
20171201|2017-10-10 01:30,10,436.25,436.5,436,436.25,181
20171201|2017-10-10 02:00,10,436,436,435.25,435.25,330
20171201|2017-10-10 02:30,10,435.25,436,434.75,435.25,758
20171201|2017-10-10 03:00,10,435.5,436,435,435,335
20171201|2017-10-10 03:30,10,435,435.25,435,435.25,34
20171201|2017-10-10 04:00,10,435,435.75,435,435,601
20171201|2017-10-10 04:30,10,435,435,434.75,435,233
20171201|2017-10-10 05:00,10,435,435,434,434.5,773
20171201|2017-10-10 05:30,10,434.5,434.75,434.5,434.75,81
20171201|2017-10-10 06:00,10,434.75,435,434.5,434.5,54
20171201|2017-10-10 06:30,10,434.5,435,434.25,435,156
20171201|2017-10-10 07:00,10,435,435.75,434.75,435.25,664
20171201|2017-10-10 07:30,10,435.25,435.25,434.75,435.25,563
20171201|2017-10-10 08:30,10,435,439.75,434,439.25,9933
20171201|2017-10-10 09:00,10,439.25,439.5,437.75,438.5,3840
20171201|2017-10-10 09:30,10,438.5,438.5,436.5,436.5,2585
20171201|2017-10-10 10:00,10,436.75,437,435.75,436.5,2400
20171201|2017-10-10 10:30,10,436.5,436.75,435.5,436.5,2274
20171201|2017-10-10 11:00,10,436.5,436.75,435.75,436.5,1219
20171201|2017-10-10 11:30,10,436.5,436.5,435.25,436,1963
20171201|2017-10-10 12:00,10,436.25,436.5,435.5,435.5,1016
20171201|2017-10-10 12:30,10,435.5,435.75,434.5,435,2442
20171201|2017-10-10 13:00,10,435,436.5,434.75,435.25,4838
20171201|2017-10-10 19:00,11,435,435.5,434.25,435,341
20171201|2017-10-10 19:30,11,435,435.25,434.5,434.5,171
20171201|2017-10-10 20:00,11,434.5,435,434.25,434.5,230
20171201|2017-10-10 20:30,11,434.5,435.25,433.75,435.25,301
20171201|2017-10-10 21:00,11,435,435,434.5,434.5,24
20171201|2017-10-10 21:30,11,434.25,434.5,434.25,434.25,20
20171201|2017-10-10 22:00,11,434.5,434.75,434.5,434.75,24
20171201|2017-10-10 22:30,11,434.75,434.75,434.5,434.5,9
20171201|2017-10-10 23:00,11,434.5,434.5,434.25,434.25,34
20171201|2017-10-10 23:30,11,434.25,434.5,434,434.5,94
20171201|2017-10-11 00:00,11,434.5,434.5,434,434,30
20171201|2017-10-11 00:30,11,434,434.25,434,434,12
20171201|2017-10-11 01:00,11,434,434.5,434,434.25,94
20171201|2017-10-11 01:30,11,434.25,434.25,432.75,433,933
20171201|2017-10-11 02:00,11,433,433.25,433,433,188
20171201|2017-10-11 02:30,11,433,433.25,433,433,91
20171201|2017-10-11 03:00,11,433,433.5,433,433.25,364
20171201|2017-10-11 03:30,11,433.25,433.25,433,433,162
20171201|2017-10-11 04:00,11,433,433.25,433,433.25,163
20171201|2017-10-11 04:30,11,433,433.5,433,433,90
20171201|2017-10-11 05:00,11,433.25,433.5,433,433,98
20171201|2017-10-11 05:30,11,433,433.75,433,433.5,223
20171201|2017-10-11 06:00,11,433.5,433.75,433.25,433.25,182
20171201|2017-10-11 06:30,11,433.25,433.75,433.25,433.25,221
20171201|2017-10-11 07:00,11,433.25,433.75,433.25,433.5,294
20171201|2017-10-11 07:30,11,433.25,433.5,433,433.25,179
20171201|2017-10-11 08:30,11,433.25,433.75,431.25,431.75,7171
20171201|2017-10-11 09:00,11,431.75,431.75,429.75,430.25,5586
20171201|2017-10-11 09:30,11,430,431.75,429.75,430.25,4824
20171201|2017-10-11 10:00,11,430.5,432.5,430,431,2958
20171201|2017-10-11 10:30,11,430.75,431.75,430.25,430.75,1886
20171201|2017-10-11 11:00,11,430.75,434.5,430.75,434.5,4081
20171201|2017-10-11 11:30,11,434.25,434.5,432.75,434.25,3621
20171201|2017-10-11 12:00,11,434.25,435.5,434,434.75,3171
20171201|2017-10-11 12:30,11,434.75,434.75,432.25,432.5,2667
20171201|2017-10-11 13:00,11,432.5,434,432.25,433.25,4337
20171201|2017-10-11 19:00,12,432.5,435,432.25,434.75,739
20171201|2017-10-11 19:30,12,434.75,435.25,434.5,435,197
20171201|2017-10-11 20:00,12,435,435,434.5,434.75,42
20171201|2017-10-11 20:30,12,434.5,435.25,434.5,434.75,151
20171201|2017-10-11 21:00,12,434.75,435.25,434.75,434.75,206
20171201|2017-10-11 21:30,12,434.75,435,434.75,435,25
20171201|2017-10-11 22:00,12,434.75,435.25,434.75,435,88
20171201|2017-10-11 22:30,12,435,435,434.75,434.75,8
20171201|2017-10-11 23:00,12,435,435,434.75,434.75,9
20171201|2017-10-12 00:00,12,434.75,435,434.5,434.5,52
20171201|2017-10-12 00:30,12,434.5,434.75,434.5,434.5,14
20171201|2017-10-12 01:00,12,434.75,435,434.75,434.75,33
20171201|2017-10-12 01:30,12,434.75,435,434.5,435,37
20171201|2017-10-12 02:00,12,435,435,434.5,434.75,74
20171201|2017-10-12 02:30,12,434.75,436.5,434.75,436,451
20171201|2017-10-12 03:00,12,436,436.25,435.5,435.5,243
20171201|2017-10-12 03:30,12,435.75,435.75,435.25,435.5,147
20171201|2017-10-12 04:00,12,435.5,436,435.25,435.25,265
20171201|2017-10-12 04:30,12,435.25,435.5,434.75,434.75,131
20171201|2017-10-12 05:00,12,434.75,435,434.5,434.5,77
20171201|2017-10-12 05:30,12,434.75,434.75,434.5,434.5,92
20171201|2017-10-12 06:00,12,434.75,435,434.5,434.5,94
20171201|2017-10-12 06:30,12,434.75,434.75,434.5,434.75,78
20171201|2017-10-12 07:00,12,434.5,434.75,434.25,434.75,247
20171201|2017-10-12 07:30,12,434.5,434.75,434,434,238
20171201|2017-10-12 08:30,12,433.5,433.75,430.75,430.75,4777
20171201|2017-10-12 09:00,12,430.75,431.25,430.5,430.5,2082
20171201|2017-10-12 09:30,12,430.5,430.75,428.75,429,5055
20171201|2017-10-12 10:00,12,429,430,428.75,429.75,3080
20171201|2017-10-12 10:30,12,430,430.25,428.75,429.25,3729
20171201|2017-10-12 11:00,12,429.25,437.75,428,434.5,18789
20171201|2017-10-12 11:30,12,434.5,435.75,432,432.5,6587
20171201|2017-10-12 12:00,12,432.5,432.75,430.5,431.25,3644
20171201|2017-10-12 12:30,12,431,431.75,430.25,431.5,2895
20171201|2017-10-12 13:00,12,431.5,432,429.75,430.75,4849
20171201|2017-10-12 19:00,13,430.75,431.25,430.5,430.75,400
20171201|2017-10-12 19:30,13,431,431,430.75,431,50
20171201|2017-10-12 20:00,13,431,431.25,430.75,431,204
20171201|2017-10-12 20:30,13,431,431.25,430.75,431.25,103
20171201|2017-10-12 21:00,13,431,431.25,430.75,431.25,61
20171201|2017-10-12 21:30,13,431.25,431.5,431,431.25,174
20171201|2017-10-12 22:00,13,431.25,431.75,431.25,431.75,90
20171201|2017-10-12 22:30,13,431.75,432,431.5,432,76
20171201|2017-10-12 23:00,13,432,432.25,432,432.25,63
20171201|2017-10-12 23:30,13,432.25,432.25,432.25,432.25,12
20171201|2017-10-13 00:00,13,432,432.5,432,432.25,17
20171201|2017-10-13 00:30,13,432.25,432.25,432,432.25,64
20171201|2017-10-13 01:00,13,432.25,432.5,432,432.5,176
20171201|2017-10-13 01:30,13,432.5,432.5,431,431.25,305
20171201|2017-10-13 02:00,13,431.25,431.25,430.75,431.25,211
20171201|2017-10-13 02:30,13,431.25,431.75,430.75,431.75,350
20171201|2017-10-13 03:00,13,431.75,431.75,431.25,431.25,156
20171201|2017-10-13 03:30,13,431.5,431.75,431.25,431.75,149
20171201|2017-10-13 04:00,13,431.75,431.75,430.5,431.25,321
20171201|2017-10-13 04:30,13,431.25,431.25,430.5,430.5,106
20171201|2017-10-13 05:00,13,430.5,431,430.5,430.5,286
20171201|2017-10-13 05:30,13,430.5,431.25,430.5,431.25,184
20171201|2017-10-13 06:00,13,431,431.5,431,431.25,125
20171201|2017-10-13 06:30,13,431,431.25,431,431,45
20171201|2017-10-13 07:00,13,431,431.25,431,431.25,84
20171201|2017-10-13 07:30,13,431.25,432.25,431.25,431.75,456
20171201|2017-10-13 08:30,13,432.5,434.75,431.25,434.75,4948
20171201|2017-10-13 09:00,13,434.75,435.5,433.5,434.75,4506
20171201|2017-10-13 09:30,13,434.75,434.75,433.25,433.5,2585
20171201|2017-10-13 10:00,13,433.75,434.5,433,434,2332
20171201|2017-10-13 10:30,13,433.75,434.5,433.25,434.25,1630
20171201|2017-10-13 11:00,13,434.25,436,434.25,436,2638
20171201|2017-10-13 11:30,13,436,436,434.75,435,2496
20171201|2017-10-13 12:00,13,435,436.25,434.75,436,2233
20171201|2017-10-13 12:30,13,435.75,437.75,435.5,437.5,4367
20171201|2017-10-13 13:00,13,437.25,440.75,437,439.75,10358
20171201|2017-10-15 19:00,16,440,441.5,439.75,440.75,1592
20171201|2017-10-15 19:30,16,440.75,441,440.25,440.5,329
20171201|2017-10-15 20:00,16,440.5,441.25,440,440.25,255
20171201|2017-10-15 20:30,16,440.25,440.5,439.25,439.25,336
20171201|2017-10-15 21:00,16,439.25,439.75,439.25,439.25,80
20171201|2017-10-15 21:30,16,439.25,440.25,439,439.75,268
20171201|2017-10-15 22:00,16,440,440.25,439.5,439.5,59
20171201|2017-10-15 22:30,16,439.75,439.75,439,439,58
20171201|2017-10-15 23:00,16,439.25,439.5,439.25,439.25,25
20171201|2017-10-15 23:30,16,439.25,439.5,439,439,105
20171201|2017-10-16 00:00,16,439,439.25,439,439,63
20171201|2017-10-16 00:30,16,439.25,439.25,438.75,438.75,91
20171201|2017-10-16 01:00,16,438.75,439.25,438.75,439,98
20171201|2017-10-16 01:30,16,439,440,438.75,439.5,333
20171201|2017-10-16 02:00,16,439.25,440,439.25,440,167
20171201|2017-10-16 02:30,16,439.75,440,439,439.25,162
20171201|2017-10-16 03:00,16,439,439.25,438.75,439,253
20171201|2017-10-16 03:30,16,439,439.75,439,439.75,119
20171201|2017-10-16 04:00,16,439.75,440,439.75,440,138
20171201|2017-10-16 04:30,16,440,440,439.5,439.75,99
20171201|2017-10-16 05:00,16,439.75,439.75,439.5,439.5,112
20171201|2017-10-16 05:30,16,439.75,440,439.25,440,85
20171201|2017-10-16 06:00,16,440,440.25,439.75,440.25,210
20171201|2017-10-16 06:30,16,440.25,440.5,440,440.5,243
20171201|2017-10-16 07:00,16,440.25,441.25,440.25,441.25,915
20171201|2017-10-16 07:30,16,441.25,441.5,441,441.25,556
20171201|2017-10-16 08:30,16,441.75,442.75,441,441.25,7318
20171201|2017-10-16 09:00,16,441,441.25,437,437,5332
20171201|2017-10-16 09:30,16,437,437.75,436,436.75,2463
20171201|2017-10-16 10:00,16,436.75,437.75,436.5,437,2111
20171201|2017-10-16 10:30,16,437,438.5,436.75,437.75,1912
20171201|2017-10-16 11:00,16,437.75,438,437,437.5,1618
20171201|2017-10-16 11:30,16,437.25,438,436.75,437,1241
20171201|2017-10-16 12:00,16,436.75,436.75,435.5,436.25,2945
20171201|2017-10-16 12:30,16,436.25,436.5,435.5,436.25,2190
20171201|2017-10-16 13:00,16,436.25,437,435.5,436.25,4162
20171201|2017-10-16 19:00,17,436.5,437,436,436.25,438
20171201|2017-10-16 19:30,17,436.25,436.5,436,436.25,154
20171201|2017-10-16 20:00,17,436.5,436.75,436.25,436.25,142
20171201|2017-10-16 20:30,17,436.25,436.5,436.25,436.25,15
20171201|2017-10-16 21:00,17,436.5,436.5,436.5,436.5,48
20171201|2017-10-16 21:30,17,436.5,437,436.5,437,148
20171201|2017-10-16 22:00,17,437,437.25,436.75,437,66
20171201|2017-10-16 22:30,17,437.25,437.25,436.75,436.75,110
20171201|2017-10-16 23:00,17,436.75,437,436.75,436.75,12
20171201|2017-10-16 23:30,17,436.75,437.5,436.75,437.25,71
20171201|2017-10-17 00:00,17,437.25,437.5,437.25,437.25,15
20171201|2017-10-17 00:30,17,437.25,437.5,437.25,437.25,31
20171201|2017-10-17 01:00,17,437.25,437.25,436.5,436.75,217
20171201|2017-10-17 01:30,17,436.5,436.75,436.5,436.5,22
20171201|2017-10-17 02:00,17,436.5,437.25,436.5,437.25,162
20171201|2017-10-17 02:30,17,437.25,437.25,436.5,436.75,197
20171201|2017-10-17 03:00,17,436.75,437,436.5,436.75,68
20171201|2017-10-17 03:30,17,436.75,436.75,436.25,436.75,162
20171201|2017-10-17 04:00,17,436.75,437,436.75,437,81
20171201|2017-10-17 04:30,17,437,437,436.25,436.25,85
20171201|2017-10-17 05:00,17,436.5,436.5,436.25,436.25,40
20171201|2017-10-17 05:30,17,436.25,436.5,436,436,200
20171201|2017-10-17 06:00,17,436,436.25,435.75,436,154
20171201|2017-10-17 06:30,17,436,436.25,436,436,72
20171201|2017-10-17 07:00,17,436,436.25,436,436,226
20171201|2017-10-17 07:30,17,436,436.25,435.25,436.25,497
20171201|2017-10-17 08:30,17,436.5,439.5,435.75,438.75,5800
20171201|2017-10-17 09:00,17,438.5,440.75,438,440,4915
20171201|2017-10-17 09:30,17,440,440.25,437,437.25,2985
20171201|2017-10-17 10:00,17,437.5,437.75,436,437,2977
20171201|2017-10-17 10:30,17,437,437,435.5,435.75,2655
20171201|2017-10-17 11:00,17,435.75,435.75,434.25,434.5,3687
20171201|2017-10-17 11:30,17,434.5,434.75,433.75,434.25,2513
20171201|2017-10-17 12:00,17,434.5,434.75,434,434,894
20171201|2017-10-17 12:30,17,434,434.5,433.5,434.25,2909
20171201|2017-10-17 13:00,17,434,435.5,434,434.75,3288
20171201|2017-10-17 19:00,18,434.75,435.25,434,434.25,580
20171201|2017-10-17 19:30,18,434.25,434.75,433.5,433.75,438
20171201|2017-10-17 20:00,18,433.75,434.25,433.5,434,128
20171201|2017-10-17 20:30,18,433.75,434,433.75,433.75,37
20171201|2017-10-17 21:00,18,434,434,433.75,433.75,12
20171201|2017-10-17 21:30,18,433.75,433.75,433.5,433.75,13
20171201|2017-10-17 22:00,18,433.75,433.75,433.5,433.75,50
20171201|2017-10-17 22:30,18,433.75,434,433,433.25,142
20171201|2017-10-17 23:00,18,433.5,433.5,433.25,433.25,32
20171201|2017-10-17 23:30,18,433.25,433.5,433.25,433.25,43
20171201|2017-10-18 00:00,18,433.25,433.5,433,433.25,33
20171201|2017-10-18 00:30,18,433.25,433.5,433,433.25,90
20171201|2017-10-18 01:00,18,433.5,433.75,433.25,433.5,105
20171201|2017-10-18 01:30,18,433.5,433.5,433,433.25,109
20171201|2017-10-18 02:00,18,433.25,434.25,433.25,433.75,221
20171201|2017-10-18 02:30,18,433.75,433.75,433.5,433.5,64
20171201|2017-10-18 03:00,18,433.5,433.75,433.5,433.75,82
20171201|2017-10-18 03:30,18,433.75,433.75,433.25,433.25,116
20171201|2017-10-18 04:00,18,433.25,433.25,432.5,432.5,385
20171201|2017-10-18 04:30,18,432.5,433,432.5,432.75,95
20171201|2017-10-18 05:00,18,432.75,433,432.5,432.5,140
20171201|2017-10-18 05:30,18,432.75,433,432.25,432.5,442
20171201|2017-10-18 06:00,18,432.5,432.75,432.25,432.25,175
20171201|2017-10-18 06:30,18,432.25,432.5,432,432,268
20171201|2017-10-18 07:00,18,432.25,432.75,431.75,432.25,838
20171201|2017-10-18 07:30,18,432.25,432.75,432.25,432.5,208
20171201|2017-10-18 08:30,18,432.5,433.25,431.5,431.75,5499
20171201|2017-10-18 09:00,18,431.75,432.25,430.5,432,4800
20171201|2017-10-18 09:30,18,431.75,432.5,431.25,432.25,2286
20171201|2017-10-18 10:00,18,432.25,432.25,431,431.25,2831
20171201|2017-10-18 10:30,18,431.5,431.75,430.25,430.5,2554
20171201|2017-10-18 11:00,18,430.5,431,429.25,429.25,5668
20171201|2017-10-18 11:30,18,429.25,430.5,429,430.25,3989
20171201|2017-10-18 12:00,18,430.25,430.5,429.5,430,1187
20171201|2017-10-18 12:30,18,430,430.5,429.5,429.5,1262
20171201|2017-10-18 13:00,18,429.5,430.75,429.5,429.75,3920
20171201|2017-10-18 19:00,19,430.5,430.5,429.5,430.5,253
20171201|2017-10-18 19:30,19,430.5,430.75,430.5,430.75,97
20171201|2017-10-18 20:00,19,430.75,431.25,430.25,430.75,408
20171201|2017-10-18 20:30,19,430.75,430.75,430.5,430.5,60
20171201|2017-10-18 21:00,19,430.75,430.75,430.25,430.25,71
20171201|2017-10-18 21:30,19,430.25,430.5,430.25,430.25,9
20171201|2017-10-18 22:00,19,430.25,430.5,430.25,430.25,62
20171201|2017-10-18 22:30,19,430.25,430.25,430.25,430.25,8
20171201|2017-10-18 23:00,19,430.25,430.25,430,430.25,44
20171201|2017-10-18 23:30,19,430.25,430.75,430.25,430.5,76
20171201|2017-10-19 00:00,19,430.5,430.5,430.25,430.5,39
20171201|2017-10-19 00:30,19,430.25,430.75,430.25,430.75,64
20171201|2017-10-19 01:00,19,430.5,430.5,430.25,430.25,34
20171201|2017-10-19 01:30,19,430.25,430.75,430,430.25,189
20171201|2017-10-19 02:00,19,430.25,430.25,429.5,430,394
20171201|2017-10-19 02:30,19,430,430,429.5,429.5,81
20171201|2017-10-19 03:00,19,429.5,429.75,429.5,429.5,179
20171201|2017-10-19 03:30,19,429.75,429.75,429.5,429.5,195
20171201|2017-10-19 04:00,19,429.5,430,429.5,429.5,234
20171201|2017-10-19 04:30,19,429.5,430,429.5,429.75,320
20171201|2017-10-19 05:00,19,429.75,430.75,429.75,430.5,179
20171201|2017-10-19 05:30,19,430.5,431,430.5,430.75,157
20171201|2017-10-19 06:00,19,431,431,430.5,430.75,128
20171201|2017-10-19 06:30,19,430.5,431.25,430.5,431.25,121
20171201|2017-10-19 07:00,19,431,431.5,430.75,431.25,438
20171201|2017-10-19 07:30,19,431.25,431.25,431,431.25,211
20171201|2017-10-19 08:30,19,431.5,435,430.75,435,8253
20171201|2017-10-19 09:00,19,435,435.75,434,434.5,4589
20171201|2017-10-19 09:30,19,434.5,436.25,433.75,436,3009
20171201|2017-10-19 10:00,19,436,436.25,434.5,434.5,2716
20171201|2017-10-19 10:30,19,434.5,435.75,434.5,435,2227
20171201|2017-10-19 11:00,19,435,435.25,433.75,433.75,2202
20171201|2017-10-19 11:30,19,434,434,433,433.75,3122
20171201|2017-10-19 12:00,19,433.75,434.25,433.25,433.25,1288
20171201|2017-10-19 12:30,19,433.25,434,432.5,432.5,1591
20171201|2017-10-19 13:00,19,432.5,433.5,432.25,432.5,3246
20171201|2017-10-19 19:00,20,433,434,432.25,434,554
20171201|2017-10-19 19:30,20,433.75,433.75,433.5,433.75,16
20171201|2017-10-19 20:00,20,433.75,434,433.75,434,98
20171201|2017-10-19 20:30,20,434,434.25,433.5,434,154
20171201|2017-10-19 21:00,20,434,434,432.75,433,369
20171201|2017-10-19 21:30,20,433,433,432.75,432.75,75
20171201|2017-10-19 22:00,20,433,433.25,433,433,19
20171201|2017-10-19 22:30,20,433,433,432.75,432.75,18
20171201|2017-10-19 23:00,20,433,433,432.75,433,17
20171201|2017-10-19 23:30,20,433,433,432.75,432.75,14
20171201|2017-10-20 00:00,20,432.75,433,432.75,433,15
20171201|2017-10-20 00:30,20,433.25,433.75,433,433.5,58
20171201|2017-10-20 01:00,20,433.5,433.5,433.25,433.25,50
20171201|2017-10-20 01:30,20,433.25,433.75,433.25,433.5,193
20171201|2017-10-20 02:00,20,433.5,433.75,433.25,433.5,73
20171201|2017-10-20 02:30,20,433.5,434.5,433.5,434,232
20171201|2017-10-20 03:00,20,434,434.25,433.75,434,142
20171201|2017-10-20 03:30,20,433.75,434.25,433.75,434.25,113
20171201|2017-10-20 04:00,20,434,434.25,433.5,433.5,54
20171201|2017-10-20 04:30,20,433.5,434,433.5,433.5,185
20171201|2017-10-20 05:00,20,433.5,433.75,433.5,433.5,31
20171201|2017-10-20 05:30,20,433.5,434,433.5,434,138
20171201|2017-10-20 06:00,20,434,434,433.5,433.75,132
20171201|2017-10-20 06:30,20,433.75,435.25,433.75,435,441
20171201|2017-10-20 07:00,20,434.75,435.25,434.5,435,568
20171201|2017-10-20 07:30,20,434.75,436,434.5,435,550
20171201|2017-10-20 08:30,20,434.75,435.75,432,432.5,5142
20171201|2017-10-20 09:00,20,432.25,432.75,431,432,3405
20171201|2017-10-20 09:30,20,431.75,432.25,430.75,431.25,2163
20171201|2017-10-20 10:00,20,431,431.5,430.75,431,1398
20171201|2017-10-20 10:30,20,431.25,431.25,430.25,430.75,2280
20171201|2017-10-20 11:00,20,430.75,431.25,429.75,430,2927
20171201|2017-10-20 11:30,20,430,430,429.5,429.75,1247
20171201|2017-10-20 12:00,20,429.75,429.75,428.5,428.5,3131
20171201|2017-10-20 12:30,20,428.75,429,425,425.75,11042
20171201|2017-10-20 13:00,20,425.5,426.5,425.5,426,4722
20171201|2017-10-22 19:00,23,426.25,426.5,425.25,426,1096
20171201|2017-10-22 19:30,23,426,427,425.5,426.5,781
20171201|2017-10-22 20:00,23,426.5,427,426.25,426.5,175
20171201|2017-10-22 20:30,23,426.75,426.75,426,426.75,151
20171201|2017-10-22 21:00,23,426.75,427,426.5,426.5,128
20171201|2017-10-22 21:30,23,426.75,426.75,426.75,426.75,2
20171201|2017-10-22 22:00,23,426.75,426.75,426.75,426.75,51
20171201|2017-10-22 22:30,23,427,427.25,426.75,427.25,120
20171201|2017-10-22 23:00,23,427,427.25,426.75,427,59
20171201|2017-10-22 23:30,23,427.25,427.25,427,427,24
20171201|2017-10-23 00:00,23,427,427.25,426.75,427,68
20171201|2017-10-23 00:30,23,427,427.25,426.75,427.25,377
20171201|2017-10-23 01:00,23,427.25,427.5,427.25,427.25,405
20171201|2017-10-23 01:30,23,427.25,427.75,426.75,427.25,300
20171201|2017-10-23 02:00,23,427.5,427.75,427.25,427.25,269
20171201|2017-10-23 02:30,23,427.25,427.75,427,427.25,264
20171201|2017-10-23 03:00,23,427.25,427.5,426.5,426.5,179
20171201|2017-10-23 03:30,23,426.5,426.75,426.25,426.25,162
20171201|2017-10-23 04:00,23,426.25,426.5,426.25,426.25,109
20171201|2017-10-23 04:30,23,426.25,426.5,426,426.25,157
20171201|2017-10-23 05:00,23,426.25,426.25,426,426,245
20171201|2017-10-23 05:30,23,426,426.25,425.75,425.75,88
20171201|2017-10-23 06:00,23,425.75,426.5,425.75,426.25,117
20171201|2017-10-23 06:30,23,426.25,426.75,425.75,425.75,379
20171201|2017-10-23 07:00,23,425.75,426,425.5,426,294
20171201|2017-10-23 07:30,23,426,426.25,425.75,426,79
20171201|2017-10-23 08:30,23,427,427.5,423.75,427.25,7176
20171201|2017-10-23 09:00,23,427.25,429,427.25,429,3630
20171201|2017-10-23 09:30,23,428.75,431.5,428.5,431,5983
20171201|2017-10-23 10:00,23,431.25,435.25,430.5,434.5,10856
20171201|2017-10-23 10:30,23,434.25,435.25,434,435,5626
20171201|2017-10-23 11:00,23,435,435.25,433.25,434.25,3674
20171201|2017-10-23 11:30,23,434.5,438.25,434.5,437.25,8945
20171201|2017-10-23 12:00,23,437.25,437.75,436.5,436.75,4019
20171201|2017-10-23 12:30,23,437,437.75,436.25,437.75,4706
20171201|2017-10-23 13:00,23,437.5,438.25,436.25,436.25,6633
20171201|2017-10-23 19:00,24,438,438.75,437.25,438.75,1371
20171201|2017-10-23 19:30,24,438.75,438.75,437.5,438,307
20171201|2017-10-23 20:00,24,438,438.25,437.5,438.25,194
20171201|2017-10-23 20:30,24,438.25,438.25,438,438,46
20171201|2017-10-23 21:00,24,438,438.25,438,438,98
20171201|2017-10-23 21:30,24,438,438.75,438,438.5,333
20171201|2017-10-23 22:00,24,438.25,438.5,438,438,115
20171201|2017-10-23 22:30,24,438,438.25,437.75,437.75,98
20171201|2017-10-23 23:00,24,437.75,438,437.5,437.5,34
20171201|2017-10-23 23:30,24,437.5,437.75,437.25,437.25,70
20171201|2017-10-24 00:00,24,437.25,437.5,437,437.25,168
20171201|2017-10-24 00:30,24,437.25,437.25,436.75,436.75,125
20171201|2017-10-24 01:00,24,436.75,437.25,436.25,436.25,145
20171201|2017-10-24 01:30,24,436.25,436.5,436,436.5,247
20171201|2017-10-24 02:00,24,436.25,436.75,436,436.75,328
20171201|2017-10-24 02:30,24,436.75,436.75,436.5,436.75,16
20171201|2017-10-24 03:00,24,436.5,436.5,436.25,436.5,161
20171201|2017-10-24 03:30,24,436.75,437,436.25,436.75,222
20171201|2017-10-24 04:00,24,436.75,436.75,436.25,436.75,99
20171201|2017-10-24 04:30,24,436.5,436.75,435.5,435.75,348
20171201|2017-10-24 05:00,24,435.75,435.75,435.25,435.5,192
20171201|2017-10-24 05:30,24,435.5,435.75,435.25,435.25,130
20171201|2017-10-24 06:00,24,435.25,435.5,434.75,435,369
20171201|2017-10-24 06:30,24,434.75,435,434.5,434.5,238
20171201|2017-10-24 07:00,24,434.75,435,434,434.75,456
20171201|2017-10-24 07:30,24,434.5,434.75,434.25,434.25,210
20171201|2017-10-24 08:30,24,434,436.25,433,436,7637
20171201|2017-10-24 09:00,24,436.25,437,434.5,436.25,3494
20171201|2017-10-24 09:30,24,436,437.75,435.75,436.25,3084
20171201|2017-10-24 10:00,24,436.25,437.5,436,437,2029
20171201|2017-10-24 10:30,24,437.25,437.25,436,436.25,2168
20171201|2017-10-24 11:00,24,436.5,438,436.25,437.75,2948
20171201|2017-10-24 11:30,24,437.5,437.75,437,437,742
20171201|2017-10-24 12:00,24,437,437.25,435.5,435.75,1608
20171201|2017-10-24 12:30,24,435.75,436.5,435.25,436.5,1797
20171201|2017-10-24 13:00,24,436.5,438.75,436.5,438.75,4498
20171201|2017-10-24 19:00,25,438,438.5,437.5,438,649
20171201|2017-10-24 19:30,25,438,438.25,437.25,437.5,320
20171201|2017-10-24 20:00,25,437.5,437.75,437.25,437.25,113
20171201|2017-10-24 20:30,25,437.5,437.75,437.25,437.75,16
20171201|2017-10-24 21:00,25,437.5,437.75,437.5,437.5,104
20171201|2017-10-24 21:30,25,437.5,437.75,437.5,437.5,11
20171201|2017-10-24 22:00,25,437.5,437.75,437.25,437.5,85
20171201|2017-10-24 22:30,25,437.5,437.75,437.25,437.5,50
20171201|2017-10-24 23:00,25,437.5,437.75,437.5,437.75,41
20171201|2017-10-24 23:30,25,437.5,437.75,437.5,437.5,151
20171201|2017-10-25 00:00,25,437.75,437.75,437.5,437.5,72
20171201|2017-10-25 00:30,25,437.75,438,437.5,437.5,127
20171201|2017-10-25 01:00,25,438,439,438,438.75,416
20171201|2017-10-25 01:30,25,438.75,439,438.5,438.75,116
20171201|2017-10-25 02:00,25,438.75,439.25,438.5,439,348
20171201|2017-10-25 02:30,25,439.25,440.25,439.25,439.75,854
20171201|2017-10-25 03:00,25,440,440.25,439.75,440,101
20171201|2017-10-25 03:30,25,439.75,440,439.5,439.5,104
20171201|2017-10-25 04:00,25,439.5,440,439.5,439.5,173
20171201|2017-10-25 04:30,25,439.5,440,439.5,440,73
20171201|2017-10-25 05:00,25,440,440.25,439.5,440,150
20171201|2017-10-25 05:30,25,440,440,439.25,439.5,217
20171201|2017-10-25 06:00,25,439.5,439.5,439.25,439.5,42
20171201|2017-10-25 06:30,25,439.25,439.75,439.25,439.75,92
20171201|2017-10-25 07:00,25,439.75,439.75,438.75,439,218
20171201|2017-10-25 07:30,25,439,439.5,438.75,439.5,115
20171201|2017-10-25 08:30,25,439.25,441.75,439,441,6096
20171201|2017-10-25 09:00,25,440.75,443,440.75,442.5,5924
20171201|2017-10-25 09:30,25,442.25,442.75,440.5,440.75,2456
20171201|2017-10-25 10:00,25,440.75,441,437.75,438.5,3960
20171201|2017-10-25 10:30,25,438.5,438.75,436.75,437.25,3802
20171201|2017-10-25 11:00,25,437.25,437.25,436.25,436.5,2950
20171201|2017-10-25 11:30,25,436.75,437.25,435.5,436.75,2555
20171201|2017-10-25 12:00,25,436.5,436.75,435.75,435.75,1604
20171201|2017-10-25 12:30,25,436,436,434,434.25,3942
20171201|2017-10-25 13:00,25,434.25,436,433.75,434.75,4792
20171201|2017-10-25 19:00,26,435.5,435.75,434.5,434.75,481
20171201|2017-10-25 19:30,26,434.75,435.75,434.5,435.75,125
20171201|2017-10-25 20:00,26,435.75,437.25,435.25,437.25,510
20171201|2017-10-25 20:30,26,437.25,437.5,437,437.25,42
20171201|2017-10-25 21:00,26,437,437.5,437,437.5,21
20171201|2017-10-25 21:30,26,437.25,437.25,436.75,436.75,109
20171201|2017-10-25 22:00,26,436.5,436.5,436.25,436.5,28
20171201|2017-10-25 22:30,26,436.25,436.5,436.25,436.25,9
20171201|2017-10-25 23:00,26,436.5,436.5,436.25,436.25,8
20171201|2017-10-25 23:30,26,436.5,436.5,436,436,46
20171201|2017-10-26 00:00,26,436,436.25,436,436,8
20171201|2017-10-26 00:30,26,436,436.5,436,436,60
20171201|2017-10-26 01:00,26,436.25,436.25,435.75,435.75,33
20171201|2017-10-26 01:30,26,435.75,436,435.25,435.5,100
20171201|2017-10-26 02:00,26,435.5,435.75,435.25,435.5,142
20171201|2017-10-26 02:30,26,435.5,435.5,435,435,101
20171201|2017-10-26 03:00,26,435,435.25,434.75,435,89
20171201|2017-10-26 03:30,26,435,435.25,434.75,435,82
20171201|2017-10-26 04:00,26,435,435.5,435,435.25,81
20171201|2017-10-26 04:30,26,435.25,435.25,435,435,45
20171201|2017-10-26 05:00,26,435,435.5,435,435.5,44
20171201|2017-10-26 05:30,26,435.5,435.5,435.25,435.5,51
20171201|2017-10-26 06:00,26,435.5,436.5,435.25,436.25,217
20171201|2017-10-26 06:30,26,436.25,436.5,436,436.25,105
20171201|2017-10-26 07:00,26,436,436,435.5,435.75,117
20171201|2017-10-26 07:30,26,436,436.5,435.75,436.25,170
20171201|2017-10-26 08:30,26,436.5,437.25,435,435.5,4003
20171201|2017-10-26 09:00,26,435.25,436.5,434.25,436,2789
20171201|2017-10-26 09:30,26,436.25,436.5,432.75,433.5,2692
20171201|2017-10-26 10:00,26,433.75,434,431.75,431.75,4068
20171201|2017-10-26 10:30,26,431.75,432.5,431.25,431.75,3345
20171201|2017-10-26 11:00,26,431.75,433,431.25,431.5,2868
20171201|2017-10-26 11:30,26,431.5,433.25,431,432.5,2776
20171201|2017-10-26 12:00,26,432.75,432.75,431,431.75,2304
20171201|2017-10-26 12:30,26,431.5,432,431,431.75,2190
20171201|2017-10-26 13:00,26,431.5,432,431,431.5,2640
20171201|2017-10-26 19:00,27,430.5,431,430.25,430.25,616
20171201|2017-10-26 19:30,27,430.25,430.5,430.25,430.5,52
20171201|2017-10-26 20:00,27,430.25,430.5,430,430.25,137
20171201|2017-10-26 20:30,27,430.5,431,430.25,430.5,176
20171201|2017-10-26 21:00,27,430.5,430.75,430.5,430.5,53
20171201|2017-10-26 21:30,27,430.75,431,430.5,430.5,48
20171201|2017-10-26 22:00,27,430.75,431,430.5,430.5,96
20171201|2017-10-26 22:30,27,430.75,430.75,430.5,430.75,9
20171201|2017-10-26 23:00,27,430.5,430.75,430.5,430.5,38
20171201|2017-10-26 23:30,27,430.75,430.75,430.5,430.5,9
20171201|2017-10-27 00:00,27,430.5,430.75,430.5,430.5,13
20171201|2017-10-27 00:30,27,430.5,430.75,430.25,430.5,149
20171201|2017-10-27 01:00,27,430.5,430.5,430,430,101
20171201|2017-10-27 01:30,27,430,430.25,430,430.25,89
20171201|2017-10-27 02:00,27,430.25,430.25,429.5,429.5,338
20171201|2017-10-27 02:30,27,429.5,429.75,429.5,429.5,201
20171201|2017-10-27 03:00,27,429.75,429.75,429.5,429.75,76
20171201|2017-10-27 03:30,27,429.75,430.5,429.75,430.5,196
20171201|2017-10-27 04:00,27,430.5,430.5,429.75,429.75,188
20171201|2017-10-27 04:30,27,430,431,430,431,318
20171201|2017-10-27 05:00,27,431,431.25,430.5,430.75,243
20171201|2017-10-27 05:30,27,430.75,430.75,430.5,430.5,70
20171201|2017-10-27 06:00,27,430.5,430.5,430,430.25,76
20171201|2017-10-27 06:30,27,430.25,430.75,430,430.25,146
20171201|2017-10-27 07:00,27,430.25,430.25,430,430.25,117
20171201|2017-10-27 07:30,27,430,430.75,430,430.25,203
20171201|2017-10-27 08:30,27,430.25,430.75,428,428.5,5213
20171201|2017-10-27 09:00,27,428.25,429.5,428,428.25,1984
20171201|2017-10-27 09:30,27,428.25,428.25,425.75,426.75,7099
20171201|2017-10-27 10:00,27,426.75,427.75,426.25,427,4588
20171201|2017-10-27 10:30,27,427,427.5,426.25,426.75,1984
20171201|2017-10-27 11:00,27,426.5,426.75,425.5,426,5190
20171201|2017-10-27 11:30,27,425.75,426.25,424.75,425.5,5637
20171201|2017-10-27 12:00,27,425.5,426.25,425.25,425.5,3325
20171201|2017-10-27 12:30,27,425.5,427.25,425.5,426.75,2592
20171201|2017-10-27 13:00,27,426.75,427.75,426,427,5359
20171201|2017-10-29 19:00,30,427.5,428.25,426.5,427,1035
20171201|2017-10-29 19:30,30,427,427,426.25,426.5,204
20171201|2017-10-29 20:00,30,426.25,427,426.25,427,128
20171201|2017-10-29 20:30,30,427,427.25,426.5,427,175
20171201|2017-10-29 21:00,30,427,427.25,426.75,426.75,119
20171201|2017-10-29 21:30,30,427,427.25,427,427,78
20171201|2017-10-29 22:00,30,427,427,426.5,426.5,251
20171201|2017-10-29 22:30,30,426.5,427,426.25,426.75,140
20171201|2017-10-29 23:00,30,426.5,426.75,426.5,426.75,100
20171201|2017-10-29 23:30,30,426.5,427,426.25,426.75,168
20171201|2017-10-30 00:00,30,426.75,426.75,426.75,426.75,15
20171201|2017-10-30 00:30,30,426.5,427.5,426.5,427.25,140
20171201|2017-10-30 01:00,30,427.25,427.25,426.75,426.75,59
20171201|2017-10-30 01:30,30,427,427,426.5,426.5,77
20171201|2017-10-30 02:00,30,426.5,426.75,426.5,426.5,87
20171201|2017-10-30 02:30,30,426.5,427.5,426.5,427.25,137
20171201|2017-10-30 03:00,30,427.25,427.5,427,427.25,195
20171201|2017-10-30 03:30,30,427.5,427.5,426.75,427.25,178
20171201|2017-10-30 04:00,30,427.25,427.75,427,427,262
20171201|2017-10-30 04:30,30,427,427.25,426.75,426.75,225
20171201|2017-10-30 05:00,30,426.75,427,426.5,426.5,122
20171201|2017-10-30 05:30,30,426.5,426.75,426.25,426.25,162
20171201|2017-10-30 06:00,30,426.25,426.5,426.25,426.25,75
20171201|2017-10-30 06:30,30,426.25,426.75,426.25,426.5,229
20171201|2017-10-30 07:00,30,426.5,426.75,426.25,426.5,190
20171201|2017-10-30 07:30,30,426.5,426.5,426.25,426.5,79
20171201|2017-10-30 08:30,30,426.5,427,425.25,426,4485
20171201|2017-10-30 09:00,30,426.25,426.5,424,425,5497
20171201|2017-10-30 09:30,30,424.75,424.75,423,424.25,4948
20171201|2017-10-30 10:00,30,424,424,423,423.25,2358
20171201|2017-10-30 10:30,30,423.25,425,422.5,425,2903
20171201|2017-10-30 11:00,30,425,425.25,424,424.25,1837
20171201|2017-10-30 11:30,30,424,425.75,424,425.25,2553
20171201|2017-10-30 12:00,30,425.25,425.75,424.75,425,2267
20171201|2017-10-30 12:30,30,425.25,425.75,423.75,423.75,1662
20171201|2017-10-30 13:00,30,423.75,425.5,423.75,425,3422
20171201|2017-10-30 19:00,31,425,425.5,424.75,425.25,256
20171201|2017-10-30 19:30,31,425.5,425.5,425.25,425.25,449
20171201|2017-10-30 20:00,31,425.25,425.25,425,425.25,94
20171201|2017-10-30 20:30,31,425.25,425.25,425,425.25,55
20171201|2017-10-30 21:00,31,425.5,425.5,425.25,425.25,49
20171201|2017-10-30 21:30,31,425.25,425.5,425.25,425.5,3
20171201|2017-10-30 22:00,31,425.5,425.75,425.25,425.5,32
20171201|2017-10-30 22:30,31,425.75,425.75,425.5,425.5,15
20171201|2017-10-30 23:00,31,425.5,425.75,425.5,425.5,13
20171201|2017-10-30 23:30,31,425.5,426.25,425.5,426.25,97
20171201|2017-10-31 00:00,31,426,426.25,426,426,39
20171201|2017-10-31 00:30,31,426,426.25,426,426,18
20171201|2017-10-31 01:00,31,426.25,426.25,426,426.25,91
20171201|2017-10-31 01:30,31,426.25,426.25,426,426,55
20171201|2017-10-31 02:00,31,426,426,425.5,425.5,98
20171201|2017-10-31 02:30,31,425.5,425.75,425.5,425.75,68
20171201|2017-10-31 03:00,31,425.75,425.75,425.5,425.5,72
20171201|2017-10-31 03:30,31,425.5,426,425.25,425.5,466
20171201|2017-10-31 04:00,31,425.5,425.75,424.5,424.75,173
20171201|2017-10-31 04:30,31,424.75,425.25,424.75,425,235
20171201|2017-10-31 05:00,31,425,425.25,424.5,424.5,224
20171201|2017-10-31 05:30,31,424.5,425,424.5,425,223
20171201|2017-10-31 06:00,31,425,425,424.75,424.75,40
20171201|2017-10-31 06:30,31,424.75,425,424.5,424.5,116
20171201|2017-10-31 07:00,31,424.5,424.75,424.25,424.5,350
20171201|2017-10-31 07:30,31,424.5,425,424,424.25,450
20171201|2017-10-31 08:30,31,424.5,424.5,420.25,421,12624
20171201|2017-10-31 09:00,31,420.75,421.25,418.75,418.75,8205
20171201|2017-10-31 09:30,31,418.75,419,416.5,417.75,10423
20171201|2017-10-31 10:00,31,418,419.25,417,418.5,4767
20171201|2017-10-31 10:30,31,418.25,419.25,417.25,417.75,2643
20171201|2017-10-31 11:00,31,417.5,417.75,416.25,417,4307
20171201|2017-10-31 11:30,31,416.75,417.5,416.25,417.25,3297
20171201|2017-10-31 12:00,31,417.25,418.25,416.75,418,3138
20171201|2017-10-31 12:30,31,417.75,419.25,417.25,419.25,4121
20171201|2017-10-31 13:00,31,419.25,420,417.25,419.5,9136
20171201|2017-10-31 19:00,1,418.75,419.25,418.25,419,1277
20171201|2017-10-31 19:30,1,419,419.5,418.75,418.75,186
20171201|2017-10-31 20:00,1,419,419,418.5,418.5,223
20171201|2017-10-31 20:30,1,418.5,418.75,418.5,418.5,67
20171201|2017-10-31 21:00,1,418.5,419,418.5,418.75,95
20171201|2017-10-31 21:30,1,418.75,419.25,418.75,418.75,173
20171201|2017-10-31 22:00,1,418.75,418.75,418,418,299
20171201|2017-10-31 22:30,1,418,418,418,418,22
20171201|2017-10-31 23:00,1,418,418,418,418,16
20171201|2017-10-31 23:30,1,418,418.5,418,418,230
20171201|2017-11-01 00:00,1,418,418.25,418,418,14
20171201|2017-11-01 00:30,1,418,418.25,417.25,417.75,193
20171201|2017-11-01 01:00,1,417.75,418.25,417.75,418.25,86
20171201|2017-11-01 01:30,1,418,418.25,418,418.25,73
20171201|2017-11-01 02:00,1,418,418,417,417,325
20171201|2017-11-01 02:30,1,417.25,417.25,417,417.25,265
20171201|2017-11-01 03:00,1,417.25,418.5,417.25,418.5,241
20171201|2017-11-01 03:30,1,418.5,418.5,417.5,417.5,213
20171201|2017-11-01 04:00,1,417.25,417.5,417,417.25,122
20171201|2017-11-01 04:30,1,417.25,417.5,416.75,417.25,148
20171201|2017-11-01 05:00,1,417,417.5,416.5,416.75,528
20171201|2017-11-01 05:30,1,417,417.25,416.75,417.25,365
20171201|2017-11-01 06:00,1,417.25,417.5,416.75,417.25,363
20171201|2017-11-01 06:30,1,417,417.25,416.75,417.25,153
20171201|2017-11-01 07:00,1,417,417.75,417,417.5,333
20171201|2017-11-01 07:30,1,417.5,417.5,417,417,223
20171201|2017-11-01 08:30,1,417,421.5,416.5,421.25,7510
20171201|2017-11-01 09:00,1,421.25,422,420.5,421,3932
20171201|2017-11-01 09:30,1,420.75,421.5,418.75,419,4317
20171201|2017-11-01 10:00,1,419.25,420,418.5,419.5,3605
20171201|2017-11-01 10:30,1,419.25,419.75,418.25,418.5,3618
20171201|2017-11-01 11:00,1,418.75,420,417.25,419.5,3109
20171201|2017-11-01 11:30,1,419.75,419.75,418.25,418.5,2021
20171201|2017-11-01 12:00,1,418.75,418.75,417.5,417.75,2210
20171201|2017-11-01 12:30,1,417.75,418.25,417.5,418,1629
20171201|2017-11-01 13:00,1,418.25,418.5,417.25,417.75,4498
20171201|2017-11-01 19:00,2,417.5,418.75,417.5,418,704
20171201|2017-11-01 19:30,2,418,418.75,418,418.5,87
20171201|2017-11-01 20:00,2,418.5,419.5,418.25,419.25,224
20171201|2017-11-01 20:30,2,419.25,419.5,419.25,419.25,116
20171201|2017-11-01 21:00,2,419.25,419.5,419.25,419.25,106
20171201|2017-11-01 21:30,2,419.25,419.75,419.25,419.5,84
20171201|2017-11-01 22:00,2,419.5,419.75,419.25,419.75,128
20171201|2017-11-01 22:30,2,419.75,420,419.5,419.5,65
20171201|2017-11-01 23:00,2,419.5,420,419.5,420,92
20171201|2017-11-01 23:30,2,420,420.25,420,420,43
20171201|2017-11-02 00:00,2,419.75,420,419.75,420,14
20171201|2017-11-02 00:30,2,419.75,420.5,419.75,420.25,163
20171201|2017-11-02 01:00,2,420.25,420.5,420,420,173
20171201|2017-11-02 01:30,2,419.75,420,419.75,419.75,109
20171201|2017-11-02 02:00,2,419.75,420.25,419.75,420.25,87
20171201|2017-11-02 02:30,2,420,420.25,419.5,419.5,179
20171201|2017-11-02 03:00,2,419.5,419.75,419.25,419.5,166
20171201|2017-11-02 03:30,2,419.75,419.75,419.5,419.5,159
20171201|2017-11-02 04:00,2,419.5,420.75,419.5,420.5,289
20171201|2017-11-02 04:30,2,420.75,420.75,420,420.5,150
20171201|2017-11-02 05:00,2,420.25,421.5,420.25,421.25,286
20171201|2017-11-02 05:30,2,421.5,422,420.5,421.75,1633
20171201|2017-11-02 06:00,2,421.75,421.75,421.25,421.75,343
20171201|2017-11-02 06:30,2,421.75,422.5,421.5,421.75,370
20171201|2017-11-02 07:00,2,421.75,422,421.5,421.5,494
20171201|2017-11-02 07:30,2,421.5,421.5,420.25,420.75,310
20171201|2017-11-02 08:30,2,421.75,421.75,418,418.75,6059
20171201|2017-11-02 09:00,2,419,420,418.25,419.25,1785
20171201|2017-11-02 09:30,2,419.25,420.5,418.25,420.25,1656
20171201|2017-11-02 10:00,2,420,422,419.75,421.75,1966
20171201|2017-11-02 10:30,2,421.75,422.5,420.75,422.25,3647
20171201|2017-11-02 11:00,2,422.5,424,421.75,423.5,4498
20171201|2017-11-02 11:30,2,423.5,426.5,423.25,424.75,6820
20171201|2017-11-02 12:00,2,424.5,425,424.25,425,3008
20171201|2017-11-02 12:30,2,425,426.25,424.25,425.5,3673
20171201|2017-11-02 13:00,2,425.75,426.75,425,426.75,6019
20171201|2017-11-02 19:00,3,427,427.75,427,427.25,1863
20171201|2017-11-02 19:30,3,427.5,427.5,427,427.25,120
20171201|2017-11-02 20:00,3,427.25,428,427,427.75,366
20171201|2017-11-02 20:30,3,427.5,428,427.5,427.75,229
20171201|2017-11-02 21:00,3,427.75,428,427.75,427.75,53
20171201|2017-11-02 21:30,3,428,428,427.5,427.75,144
20171201|2017-11-02 22:00,3,427.75,428,427.75,427.75,249
20171201|2017-11-02 22:30,3,427.75,428,427.5,427.5,92
20171201|2017-11-02 23:00,3,427.5,427.75,427.25,427.25,115
20171201|2017-11-02 23:30,3,427.5,428,427.5,427.75,256
20171201|2017-11-03 00:00,3,427.75,428,427.5,427.5,113
20171201|2017-11-03 00:30,3,427.5,428,427.5,427.75,96
20171201|2017-11-03 01:00,3,427.75,428,427.75,428,87
20171201|2017-11-03 01:30,3,428,428.5,427.75,428,365
20171201|2017-11-03 02:00,3,428.25,428.25,428,428,154
20171201|2017-11-03 02:30,3,427.75,428,427,427.25,437
20171201|2017-11-03 03:00,3,427,427.5,427,427.5,267
20171201|2017-11-03 03:30,3,427.25,427.5,427,427.25,140
20171201|2017-11-03 04:00,3,427.25,427.25,427,427.25,30
20171201|2017-11-03 04:30,3,427.25,427.5,427,427.25,281
20171201|2017-11-03 05:00,3,427.25,427.5,427.25,427.25,67
20171201|2017-11-03 05:30,3,427.25,427.75,427.25,427.5,241
20171201|2017-11-03 06:00,3,427.75,427.75,427.25,427.5,100
20171201|2017-11-03 06:30,3,427.5,427.75,427.25,427.75,79
20171201|2017-11-03 07:00,3,427.75,428.25,427.75,428,384
20171201|2017-11-03 07:30,3,428,428.25,427.25,427.5,471
20171201|2017-11-03 08:30,3,427.75,429,425.25,425.25,7860
20171201|2017-11-03 09:00,3,425.25,426,423.5,424,4821
20171201|2017-11-03 09:30,3,424,425.5,423.25,425.25,3493
20171201|2017-11-03 10:00,3,425.25,426.5,425,426.25,2169
20171201|2017-11-03 10:30,3,426.25,426.25,425.25,425.75,1910
20171201|2017-11-03 11:00,3,425.75,426,424.5,424.5,1835
20171201|2017-11-03 11:30,3,424.5,424.75,424,424,1609
20171201|2017-11-03 12:00,3,424,424.25,422.25,422.5,3459
20171201|2017-11-03 12:30,3,422.5,425,422.5,424.75,3304
20171201|2017-11-03 13:00,3,424.75,426.25,424.25,426,6278
20171201|2017-11-05 19:00,6,427,429.75,427,429.25,3261
20171201|2017-11-05 19:30,6,429.25,429.5,429,429,106
20171201|2017-11-05 20:00,6,429,429.5,429,429.25,134
20171201|2017-11-05 20:30,6,429.25,429.25,429,429,129
20171201|2017-11-05 21:00,6,429,429.25,429,429,152
20171201|2017-11-05 21:30,6,429,429.25,428.75,429,72
20171201|2017-11-05 22:00,6,429,429.25,428.75,429.25,144
20171201|2017-11-05 22:30,6,429,429,429,429,9
20171201|2017-11-05 23:00,6,429.25,429.25,428.75,428.75,70
20171201|2017-11-05 23:30,6,428.75,429.25,428.75,429,76
20171201|2017-11-06 00:00,6,429.25,429.5,429,429.25,178
20171201|2017-11-06 00:30,6,429.5,429.75,429,429.5,164
20171201|2017-11-06 01:00,6,429.5,429.75,429.25,429.25,27
20171201|2017-11-06 01:30,6,429.25,429.5,429.25,429.5,51
20171201|2017-11-06 02:00,6,429.25,429.5,429.25,429.5,190
20171201|2017-11-06 02:30,6,429.5,429.5,429.25,429.25,38
20171201|2017-11-06 03:00,6,429.25,429.5,429.25,429.25,277
20171201|2017-11-06 03:30,6,429.25,429.5,429.25,429.5,24
20171201|2017-11-06 04:00,6,429.5,429.5,429.25,429.25,425
20171201|2017-11-06 04:30,6,429.25,429.25,428.75,428.75,412
20171201|2017-11-06 05:00,6,428.75,429,427.5,428,257
20171201|2017-11-06 05:30,6,427.75,428,427.75,428,17
20171201|2017-11-06 06:00,6,427.75,428.5,427.75,428.25,128
20171201|2017-11-06 06:30,6,428.5,428.5,428,428.5,214
20171201|2017-11-06 07:00,6,428.5,429.5,428.5,429.25,609
20171201|2017-11-06 07:30,6,429.5,429.75,429.25,429.25,214
20171201|2017-11-06 08:30,6,428.75,431.25,428.5,430.5,8117
20171201|2017-11-06 09:00,6,430.5,431,429.25,430.75,2768
20171201|2017-11-06 09:30,6,430.75,431,427.5,428.5,3712
20171201|2017-11-06 10:00,6,428.75,429.5,427.25,428.5,2877
20171201|2017-11-06 10:30,6,428.75,429.5,428,428.5,1512
20171201|2017-11-06 11:00,6,428.5,429.75,428,429.25,2975
20171201|2017-11-06 11:30,6,429.5,430.25,429,430.25,1437
20171201|2017-11-06 12:00,6,430.25,430.5,429.25,430.25,1783
20171201|2017-11-06 12:30,6,430.25,431,430,430.75,2652
20171201|2017-11-06 13:00,6,430.75,431.25,430.25,430.75,5855
20171201|2017-11-06 19:00,7,430.25,431,429.25,430.25,1210
20171201|2017-11-06 19:30,7,430.25,430.75,429.75,429.75,400
20171201|2017-11-06 20:00,7,430,430.25,429.5,429.75,334
20171201|2017-11-06 20:30,7,429.75,429.75,429.25,429.25,98
20171201|2017-11-06 21:00,7,429.25,429.5,429,429.25,90
20171201|2017-11-06 21:30,7,429,429.5,429,429.25,33
20171201|2017-11-06 22:00,7,429.25,429.25,429,429,22
20171201|2017-11-06 22:30,7,429,429.25,429,429,95
20171201|2017-11-06 23:00,7,429,429.25,429,429,104
20171201|2017-11-06 23:30,7,429,429.25,429,429,135
20171201|2017-11-07 00:00,7,429,429,428.75,428.75,50
20171201|2017-11-07 00:30,7,428.75,429,428.5,428.5,60
20171201|2017-11-07 01:00,7,428.5,429.25,428.5,429,69
20171201|2017-11-07 01:30,7,428.75,429,428.5,428.75,76
20171201|2017-11-07 02:00,7,428.75,429,428.5,428.5,143
20171201|2017-11-07 02:30,7,428.75,428.75,427.75,428,539
20171201|2017-11-07 03:00,7,428,428.25,427.5,428,219
20171201|2017-11-07 03:30,7,428,428.25,427.5,428,201
20171201|2017-11-07 04:00,7,428,428,427.5,427.75,159
20171201|2017-11-07 04:30,7,427.75,428,427.5,428,126
20171201|2017-11-07 05:00,7,427.75,428,427.25,427.5,129
20171201|2017-11-07 05:30,7,427.25,427.5,427.25,427.5,92
20171201|2017-11-07 06:00,7,427.25,427.5,425.75,426.5,773
20171201|2017-11-07 06:30,7,426.25,426.5,426,426.5,407
20171201|2017-11-07 07:00,7,426.5,426.75,426.25,426.25,360
20171201|2017-11-07 07:30,7,426.25,426.75,426.25,426.75,299
20171201|2017-11-07 08:30,7,426,427,424,426.5,9903
20171201|2017-11-07 09:00,7,426.5,427.25,425.25,425.25,2986
20171201|2017-11-07 09:30,7,425.25,426.25,424.75,425.25,3707
20171201|2017-11-07 10:00,7,425.5,426.5,425,426.25,2357
20171201|2017-11-07 10:30,7,426.5,426.75,425.75,426.25,2403
20171201|2017-11-07 11:00,7,426,426.25,425.25,425.75,2763
20171201|2017-11-07 11:30,7,426,426.5,425.5,425.75,2954
20171201|2017-11-07 12:00,7,425.5,426,425,425.5,3619
20171201|2017-11-07 12:30,7,425.25,426.75,425.25,426,4537
20171201|2017-11-07 13:00,7,426,427.5,425.75,427,7262
20171201|2017-11-07 19:00,8,427.25,427.5,426.25,426.75,548
20171201|2017-11-07 19:30,8,426.75,427.25,426.5,426.75,364
20171201|2017-11-07 20:00,8,426.75,427,426.75,426.75,22
20171201|2017-11-07 20:30,8,426.75,427.5,426.25,426.25,489
20171201|2017-11-07 21:00,8,426.5,426.5,425,426,758
20171201|2017-11-07 21:30,8,425.75,426.25,425.25,425.5,267
20171201|2017-11-07 22:00,8,425.5,425.5,425.25,425.25,108
20171201|2017-11-07 22:30,8,425.25,425.25,425,425.25,47
20171201|2017-11-07 23:00,8,425.25,425.5,425.25,425.5,42
20171201|2017-11-07 23:30,8,425.5,425.75,425.25,425.25,47
20171201|2017-11-08 00:00,8,425.5,425.75,425.25,425.5,47
20171201|2017-11-08 00:30,8,425.75,426.25,425.75,425.75,181
20171201|2017-11-08 01:00,8,425.75,426,425.75,426,39
20171201|2017-11-08 01:30,8,426,426.5,426,426.5,43
20171201|2017-11-08 02:00,8,426.5,426.5,426.25,426.5,87
20171201|2017-11-08 02:30,8,426.25,426.5,426.25,426.25,35
20171201|2017-11-08 03:00,8,426.25,426.25,425.75,426,51
20171201|2017-11-08 03:30,8,425.75,426,425.25,425.25,79
20171201|2017-11-08 04:00,8,425.25,425.25,425.25,425.25,27
20171201|2017-11-08 04:30,8,425.25,425.75,425.25,425.5,183
20171201|2017-11-08 05:00,8,425.5,425.75,425.25,425.25,57
20171201|2017-11-08 05:30,8,425,425.25,424.75,424.75,105
20171201|2017-11-08 06:00,8,425,425,424.25,424.5,201
20171201|2017-11-08 06:30,8,424.75,425.25,424.5,424.75,145
20171201|2017-11-08 07:00,8,424.75,425,424.5,424.5,174
20171201|2017-11-08 07:30,8,424.5,424.75,424.25,424.25,127
20171201|2017-11-08 08:30,8,425.5,425.5,421,421.75,8972
20171201|2017-11-08 09:00,8,422,422,419,420,7766
20171201|2017-11-08 09:30,8,420,421,419.25,420.5,4109
20171201|2017-11-08 10:00,8,420.25,421,420,420.75,2624
20171201|2017-11-08 10:30,8,420.75,422,420.5,421.5,2714
20171201|2017-11-08 11:00,8,421.5,423.75,421.5,423.5,4202
20171201|2017-11-08 11:30,8,423.5,425.25,423,425.25,3836
20171201|2017-11-08 12:00,8,425.25,426,425,425.5,3293
20171201|2017-11-08 12:30,8,425.75,426.5,424.5,426.25,2902
20171201|2017-11-08 13:00,8,426.25,427.25,425.5,426.25,4487
20171201|2017-11-08 19:00,9,425.75,428.5,425.25,428.5,1391
20171201|2017-11-08 19:30,9,428.5,428.75,427.75,428.25,371
20171201|2017-11-08 20:00,9,428,428.25,427.75,428,188
20171201|2017-11-08 20:30,9,427.75,428.5,427.5,427.75,234
20171201|2017-11-08 21:00,9,427.5,428.25,427.25,428.25,99
20171201|2017-11-08 21:30,9,428.25,428.5,427.75,428,322
20171201|2017-11-08 22:00,9,428,428,427,427,383
20171201|2017-11-08 22:30,9,427,427.75,427,427.5,174
20171201|2017-11-08 23:00,9,427.5,427.5,427.5,427.5,16
20171201|2017-11-08 23:30,9,427.25,428,427.25,428,42
20171201|2017-11-09 00:00,9,428,428,428,428,124
20171201|2017-11-09 00:30,9,427.75,428.5,427.75,428.25,277
20171201|2017-11-09 01:00,9,428.25,428.75,428,428.75,270
20171201|2017-11-09 01:30,9,428.75,429.5,428.5,429.25,419
20171201|2017-11-09 02:00,9,429,429.25,429,429,84
20171201|2017-11-09 02:30,9,429.25,429.25,428.75,428.75,183
20171201|2017-11-09 03:00,9,429,429,428.75,428.75,316
20171201|2017-11-09 03:30,9,429,429,427,427.25,532
20171201|2017-11-09 04:00,9,427.25,427.25,426.75,427.25,327
20171201|2017-11-09 04:30,9,427.25,427.75,427.25,427.5,106
20171201|2017-11-09 05:00,9,427.5,427.5,426.75,426.75,155
20171201|2017-11-09 05:30,9,426.75,427.25,426.25,427.25,428
20171201|2017-11-09 06:00,9,427.25,427.25,427,427,64
20171201|2017-11-09 06:30,9,427.25,427.25,425.75,426.5,244
20171201|2017-11-09 07:00,9,426.5,427.5,426.5,427.5,370
20171201|2017-11-09 07:30,9,427.5,427.75,427.25,427.25,299
20171201|2017-11-09 08:30,9,428,431,426.5,431,8114
20171201|2017-11-09 09:00,9,431,432,429.75,431.75,6076
20171201|2017-11-09 09:30,9,431.5,432,430,430.25,4451
20171201|2017-11-09 10:00,9,430.5,432,430.25,431.5,3011
20171201|2017-11-09 10:30,9,431.5,432,429,430,3854
20171201|2017-11-09 11:00,9,429.75,431,423.75,427.5,15843
20171201|2017-11-09 11:30,9,427.75,429,426.25,428.25,3512
20171201|2017-11-09 12:00,9,428,428.5,426,426.75,4039
20171201|2017-11-09 12:30,9,426.75,428.75,426.5,427.25,2881
20171201|2017-11-09 13:00,9,427.25,430,426.5,429.5,7112
20171201|2017-11-09 19:00,10,429.5,430.25,429.25,430.25,723
20171201|2017-11-09 19:30,10,430,430.5,429.5,429.5,109
20171201|2017-11-09 20:00,10,429.5,429.5,428.5,429,189
20171201|2017-11-09 20:30,10,429.25,429.25,428.75,428.75,39
20171201|2017-11-09 21:00,10,428.75,429,428.75,429,33
20171201|2017-11-09 21:30,10,428.75,429,428.5,428.5,24
20171201|2017-11-09 22:00,10,428.5,428.75,428.5,428.75,8
20171201|2017-11-09 22:30,10,428.5,428.5,428.5,428.5,63
20171201|2017-11-09 23:00,10,428.5,428.5,428.5,428.5,50
20171201|2017-11-09 23:30,10,428.5,428.5,428,428,199
20171201|2017-11-10 00:00,10,428,428,427.75,427.75,45
20171201|2017-11-10 00:30,10,427.5,427.5,427.25,427.5,214
20171201|2017-11-10 01:00,10,427.5,427.5,427,427,93
20171201|2017-11-10 01:30,10,427,427.5,426.75,427.5,106
20171201|2017-11-10 02:00,10,427.5,429.25,427.25,429.25,241
20171201|2017-11-10 02:30,10,429.25,429.25,428.5,428.75,93
20171201|2017-11-10 03:00,10,428.75,428.75,427.75,428,79
20171201|2017-11-10 03:30,10,428,428.5,428,428.25,117
20171201|2017-11-10 04:00,10,428,428,428,428,32
20171201|2017-11-10 04:30,10,428,428,427.75,427.75,4
20171201|2017-11-10 05:00,10,427.75,428,427.5,427.5,88
20171201|2017-11-10 05:30,10,427.5,427.75,427.5,427.75,77
20171201|2017-11-10 06:00,10,427.5,428,427.5,427.5,94
20171201|2017-11-10 06:30,10,427.5,427.75,427.25,427.5,127
20171201|2017-11-10 07:00,10,427.25,428.5,427.25,428.5,500
20171201|2017-11-10 07:30,10,428.5,428.75,428.25,428.25,119
20171201|2017-11-10 08:30,10,428,432.75,428,432.25,8401
20171201|2017-11-10 09:00,10,432.25,432.5,431.25,432.25,3817
20171201|2017-11-10 09:30,10,432.25,433.25,432,433,4381
20171201|2017-11-10 10:00,10,433.25,434.25,432.25,433.5,4370
20171201|2017-11-10 10:30,10,433.25,433.75,432.5,432.75,2777
20171201|2017-11-10 11:00,10,432.75,432.75,431.25,431.25,3723
20171201|2017-11-10 11:30,10,431.5,432.5,431.25,431.5,2021
20171201|2017-11-10 12:00,10,431.75,432.75,431.5,432.5,1307
20171201|2017-11-10 12:30,10,432.5,433.5,432.25,432.5,2314
20171201|2017-11-10 13:00,10,432.75,433.25,430.75,430.75,5513
20171201|2017-11-12 19:00,13,432,432,430.25,430.75,1213
20171201|2017-11-12 19:30,13,430.5,430.75,430.5,430.75,71
20171201|2017-11-12 20:00,13,430.5,430.5,430,430.5,148
20171201|2017-11-12 20:30,13,430.25,430.5,430,430,28
20171201|2017-11-12 21:00,13,430,430.75,430,430,144
20171201|2017-11-12 21:30,13,430,430.5,429.25,429.5,226
20171201|2017-11-12 22:00,13,429.25,429.25,429,429,107
20171201|2017-11-12 22:30,13,428.75,428.75,428.25,428.25,238
20171201|2017-11-12 23:00,13,428.25,428.25,428,428.25,34
20171201|2017-11-12 23:30,13,428.5,428.75,428,428,215
20171201|2017-11-13 00:00,13,428,428.25,427.5,428.25,317
20171201|2017-11-13 00:30,13,428,428.25,428,428.25,127
20171201|2017-11-13 01:00,13,428.25,429,428,428.5,301
20171201|2017-11-13 01:30,13,428.5,428.75,428.25,428.25,90
20171201|2017-11-13 02:00,13,428.5,428.75,428.25,428.5,61
20171201|2017-11-13 02:30,13,428.5,428.75,428.25,428.5,42
20171201|2017-11-13 03:00,13,428.25,428.25,427.75,428,104
20171201|2017-11-13 03:30,13,428,428.25,427.75,427.75,156
20171201|2017-11-13 04:00,13,427.75,427.75,427.5,427.75,250
20171201|2017-11-13 04:30,13,427.75,427.75,426.5,427,483
20171201|2017-11-13 05:00,13,427,427.25,426.5,426.75,132
20171201|2017-11-13 05:30,13,427,427,425.75,425.75,348
20171201|2017-11-13 06:00,13,425.75,426.5,425.5,426.25,433
20171201|2017-11-13 06:30,13,426.5,426.75,426.25,426.25,462
20171201|2017-11-13 07:00,13,426,426.75,425.75,426,849
20171201|2017-11-13 07:30,13,425.75,426.5,425.75,426.25,220
20171201|2017-11-13 08:30,13,426.25,427,422.25,424,14064
20171201|2017-11-13 09:00,13,424,425,422.5,423.5,4841
20171201|2017-11-13 09:30,13,423.5,424.75,423.25,424.5,2333
20171201|2017-11-13 10:00,13,424.75,425.75,424,425.5,2949
20171201|2017-11-13 10:30,13,425.75,425.75,424,425.25,2629
20171201|2017-11-13 11:00,13,425.25,426,424,424,2761
20171201|2017-11-13 11:30,13,424.25,425,423.75,425,1631
20171201|2017-11-13 12:00,13,424.75,425,424.5,425,856
20171201|2017-11-13 12:30,13,424.75,425,423.5,424.25,1860
20171201|2017-11-13 13:00,13,424.5,425,423,424.75,7254
20171201|2017-11-13 19:00,14,424.75,425.5,424.25,424.5,990
20171201|2017-11-13 19:30,14,424.5,425,424.5,425,100
20171201|2017-11-13 20:00,14,425,425,424.5,424.75,69
20171201|2017-11-13 20:30,14,424.75,425.25,424.75,425.25,34
20171201|2017-11-13 21:00,14,425.25,425.25,425,425.25,7
20171201|2017-11-13 21:30,14,425,425.25,424.75,425,83
20171201|2017-11-13 22:00,14,425.25,425.75,425.25,425.75,107
20171201|2017-11-13 22:30,14,425.75,425.75,425.5,425.5,14
20171201|2017-11-13 23:00,14,425.75,425.75,425.5,425.5,15
20171201|2017-11-13 23:30,14,425.75,425.75,425.5,425.5,11
20171201|2017-11-14 00:00,14,425.5,425.75,425.25,425.5,66
20171201|2017-11-14 00:30,14,425.5,426.5,425.5,426.5,369
20171201|2017-11-14 01:00,14,426.25,426.5,425.25,425.25,177
20171201|2017-11-14 01:30,14,425.25,425.5,424.5,424.75,459
20171201|2017-11-14 02:00,14,424.75,424.75,424,424,147
20171201|2017-11-14 02:30,14,424,424,423.5,424,263
20171201|2017-11-14 03:00,14,424,425,423.75,425,491
20171201|2017-11-14 03:30,14,425,425.25,424.75,425.25,309
20171201|2017-11-14 04:00,14,425.25,425.25,425,425,114
20171201|2017-11-14 04:30,14,425,425.25,424.5,424.5,473
20171201|2017-11-14 05:00,14,424.5,424.5,423.5,424,358
20171201|2017-11-14 05:30,14,424,424,423.75,424,145
20171201|2017-11-14 06:00,14,424,424,423.5,423.75,370
20171201|2017-11-14 06:30,14,423.75,423.75,423.5,423.5,80
20171201|2017-11-14 07:00,14,423.5,424,423.25,423.75,514
20171201|2017-11-14 07:30,14,423.75,424,423.75,424,145
20171201|2017-11-14 08:30,14,423.75,426.75,423.75,426.75,7201
20171201|2017-11-14 09:00,14,426.5,428,426.25,426.5,6532
20171201|2017-11-14 09:30,14,426.5,428.5,426.25,428,5264
20171201|2017-11-14 10:00,14,428,429.5,428,428.5,4381
20171201|2017-11-14 10:30,14,428.5,428.75,425.75,426.5,3220
20171201|2017-11-14 11:00,14,426.5,427.75,426.25,426.75,2248
20171201|2017-11-14 11:30,14,426.75,427.25,426.25,427,1607
20171201|2017-11-14 12:00,14,427,428,426.75,427.5,1406
20171201|2017-11-14 12:30,14,427.5,428,427.25,427.75,1643
20171201|2017-11-14 13:00,14,427.75,428.25,427,427.5,4177
20171201|2017-11-14 19:00,15,427.75,428,427,427.5,559
20171201|2017-11-14 19:30,15,427.5,427.5,427,427.25,62
20171201|2017-11-14 20:00,15,427.25,427.25,427.25,427.25,19
20171201|2017-11-14 20:30,15,427.25,427.25,426.75,426.75,78
20171201|2017-11-14 21:00,15,427,427,426.5,426.5,102
20171201|2017-11-14 21:30,15,426.5,427,426.5,426.75,106
20171201|2017-11-14 22:00,15,426.75,426.75,426.25,426.25,30
20171201|2017-11-14 22:30,15,426.25,426.25,426.25,426.25,28
20171201|2017-11-14 23:00,15,426,426.5,425.75,426.5,216
20171201|2017-11-14 23:30,15,426.5,426.5,426.25,426.5,189
20171201|2017-11-15 00:00,15,426.5,427,426.25,426.75,82
20171201|2017-11-15 00:30,15,426.75,427,426.75,426.75,67
20171201|2017-11-15 01:00,15,426.5,426.75,426.5,426.5,16
20171201|2017-11-15 01:30,15,426.75,426.75,426.5,426.75,10
20171201|2017-11-15 02:00,15,426.75,428,426.75,427.25,256
20171201|2017-11-15 02:30,15,427.5,427.75,426.75,427.25,111
20171201|2017-11-15 03:00,15,427.25,428,427.25,427.5,201
20171201|2017-11-15 03:30,15,427.75,428.25,427.75,428.25,129
20171201|2017-11-15 04:00,15,428,428,427.5,427.75,127
20171201|2017-11-15 04:30,15,427.5,427.75,426.75,426.75,138
20171201|2017-11-15 05:00,15,426.75,427.5,426.75,427,173
20171201|2017-11-15 05:30,15,427,427.25,426.5,426.75,174
20171201|2017-11-15 06:00,15,426.75,427,426.25,426.75,236
20171201|2017-11-15 06:30,15,426.75,426.75,426.25,426.25,121
20171201|2017-11-15 07:00,15,426.5,426.5,426,426,189
20171201|2017-11-15 07:30,15,426.25,426.5,426,426,174
20171201|2017-11-15 08:30,15,426,427.75,422.5,423.25,8064
20171201|2017-11-15 09:00,15,423,423.75,419.75,420.5,10123
20171201|2017-11-15 09:30,15,420.5,421.25,419,419.25,6004
20171201|2017-11-15 10:00,15,419.25,420,418.5,419.5,4202
20171201|2017-11-15 10:30,15,419.5,419.75,418.75,419,2594
20171201|2017-11-15 11:00,15,419,419.5,418,418.5,2393
20171201|2017-11-15 11:30,15,418.5,420,418,420,2291
20171201|2017-11-15 12:00,15,419.75,421.5,419.75,421,3169
20171201|2017-11-15 12:30,15,421,421,419.5,420,1442
20171201|2017-11-15 13:00,15,419.75,421.5,418.25,420.75,7245
20171201|2017-11-15 19:00,16,421.5,421.75,420.25,421.75,941
20171201|2017-11-15 19:30,16,421.75,421.75,421,421.25,141
20171201|2017-11-15 20:00,16,421,421.5,421,421.5,92
20171201|2017-11-15 20:30,16,421.25,421.25,421,421,29
20171201|2017-11-15 21:00,16,421.25,421.5,421,421.5,52
20171201|2017-11-15 21:30,16,421.5,421.5,421.25,421.5,39
20171201|2017-11-15 22:00,16,421.25,421.5,421.25,421.25,40
20171201|2017-11-15 22:30,16,421.25,421.5,421,421.5,45
20171201|2017-11-15 23:00,16,421.25,421.75,421.25,421.75,60
20171201|2017-11-15 23:30,16,421.75,422.5,421.5,422.25,202
20171201|2017-11-16 00:00,16,422.25,422.75,422.25,422.5,218
20171201|2017-11-16 00:30,16,422.5,422.75,422,422.25,124
20171201|2017-11-16 01:00,16,422.25,422.25,421.75,422,99
20171201|2017-11-16 01:30,16,422,422.25,422,422,19
20171201|2017-11-16 02:00,16,422,422.25,421.75,421.75,73
20171201|2017-11-16 02:30,16,421.75,422.5,421.75,422,148
20171201|2017-11-16 03:00,16,422.25,422.25,421.5,421.75,77
20171201|2017-11-16 03:30,16,421.75,422.5,421.75,422.5,226
20171201|2017-11-16 04:00,16,422.5,422.5,422.25,422.5,103
20171201|2017-11-16 04:30,16,422.25,422.5,422.25,422.5,33
20171201|2017-11-16 05:00,16,422.5,422.5,422.25,422.25,34
20171201|2017-11-16 05:30,16,422.25,422.25,421.5,421.75,165
20171201|2017-11-16 06:00,16,421.75,421.75,421.25,421.5,339
20171201|2017-11-16 06:30,16,421.25,421.5,421,421.25,211
20171201|2017-11-16 07:00,16,421.25,422.5,421.25,422.25,624
20171201|2017-11-16 07:30,16,422.25,423,422,422.25,257
20171201|2017-11-16 08:30,16,422.5,423.75,421.75,422.25,4968
20171201|2017-11-16 09:00,16,422,422.5,419.5,420.5,2321
20171201|2017-11-16 09:30,16,420.75,422.25,419.5,421.5,2164
20171201|2017-11-16 10:00,16,421.5,422.25,421,421.75,1530
20171201|2017-11-16 10:30,16,421.75,423.5,421.75,423,2431
20171201|2017-11-16 11:00,16,423,424.5,422.75,423.25,3860
20171201|2017-11-16 11:30,16,423.25,424,422.25,423,1899
20171201|2017-11-16 12:00,16,423,423.5,422.75,423,422
20171201|2017-11-16 12:30,16,423,423.25,420.75,421,1419
20171201|2017-11-16 13:00,16,421.25,422.5,421,421.5,2743
20171201|2017-11-16 19:00,17,421.5,422.75,421,422.75,463
20171201|2017-11-16 19:30,17,422.75,422.75,421.75,422,154
20171201|2017-11-16 20:00,17,422,423.25,422,423.25,157
20171201|2017-11-16 20:30,17,423,424,423,424,250
20171201|2017-11-16 21:00,17,423.75,424,423.25,424,183
20171201|2017-11-16 21:30,17,424,424.25,423.75,423.75,50
20171201|2017-11-16 22:00,17,423.75,423.75,423.5,423.5,58
20171201|2017-11-16 22:30,17,423.5,423.75,423.5,423.75,64
20171201|2017-11-16 23:00,17,423.75,423.75,423.5,423.75,56
20171201|2017-11-16 23:30,17,423.75,424.25,423.75,424.25,212
20171201|2017-11-17 00:00,17,424.25,425,424.25,424.5,443
20171201|2017-11-17 00:30,17,424.5,424.5,424,424,174
20171201|2017-11-17 01:00,17,424,424.25,423.5,423.5,200
20171201|2017-11-17 01:30,17,423.5,424,423.5,424,108
20171201|2017-11-17 02:00,17,424,424.25,423.25,423.75,133
20171201|2017-11-17 02:30,17,423.5,423.75,423.5,423.5,38
20171201|2017-11-17 03:00,17,423.5,423.75,423.25,423.5,48
20171201|2017-11-17 03:30,17,423.5,423.5,423,423,62
20171201|2017-11-17 04:00,17,423,423.5,423,423.5,131
20171201|2017-11-17 04:30,17,423.75,423.75,423.25,423.25,100
20171201|2017-11-17 05:00,17,423.25,423.5,423.25,423.5,8
20171201|2017-11-17 05:30,17,423.5,424.5,423.5,424.25,156
20171201|2017-11-17 06:00,17,424.25,424.5,423.75,424.25,143
20171201|2017-11-17 06:30,17,424.25,425.25,424.25,425,340
20171201|2017-11-17 07:00,17,425,425.25,424.25,424.75,408
20171201|2017-11-17 07:30,17,424.75,424.75,424.5,424.5,192
20171201|2017-11-17 08:30,17,424.25,426.75,424.25,426.25,5448
20171201|2017-11-17 09:00,17,426,427,424.75,427,2695
20171201|2017-11-17 09:30,17,427,427.5,426.5,427,3431
20171201|2017-11-17 10:00,17,427,427.5,426.75,427,1917
20171201|2017-11-17 10:30,17,427,427.75,425.75,426,2202
20171201|2017-11-17 11:00,17,426,426.25,425.25,425.5,2151
20171201|2017-11-17 11:30,17,425.5,426.5,425,425.75,1559
20171201|2017-11-17 12:00,17,426,427.25,425.75,427,2251
20171201|2017-11-17 12:30,17,427.25,427.25,426.5,426.75,1716
20171201|2017-11-17 13:00,17,426.75,428,426.75,427.5,3491
20171201|2017-11-19 19:00,20,427.75,428,424.75,425,1404
20171201|2017-11-19 19:30,20,425,425.75,425,425.5,91
20171201|2017-11-19 20:00,20,425.75,426.25,424.75,424.75,283
20171201|2017-11-19 20:30,20,425,425,423.5,423.75,440
20171201|2017-11-19 21:00,20,424,424,423.25,423.5,366
20171201|2017-11-19 21:30,20,423.5,423.75,423.25,423.5,167
20171201|2017-11-19 22:00,20,423.25,423.75,423.25,423.25,127
20171201|2017-11-19 22:30,20,423.5,423.5,422.75,422.75,400
20171201|2017-11-19 23:00,20,422.75,423.25,422.75,423,314
20171201|2017-11-19 23:30,20,423,423.75,423,423.5,171
20171201|2017-11-20 00:00,20,423.5,423.75,423.25,423.5,97
20171201|2017-11-20 00:30,20,423.5,423.75,423.5,423.75,25
20171201|2017-11-20 01:00,20,423.5,423.75,423.5,423.75,47
20171201|2017-11-20 01:30,20,423.75,423.75,423.5,423.75,55
20171201|2017-11-20 02:00,20,423.75,424.25,423.75,424,106
20171201|2017-11-20 02:30,20,424,424,423.5,423.75,243
20171201|2017-11-20 03:00,20,423.75,424,423.75,424,145
20171201|2017-11-20 03:30,20,424,424.25,424,424.25,175
20171201|2017-11-20 04:00,20,424,424,423.5,423.75,131
20171201|2017-11-20 04:30,20,423.5,423.75,422.5,422.75,380
20171201|2017-11-20 05:00,20,422.5,423,422.5,422.75,100
20171201|2017-11-20 05:30,20,422.75,422.75,422.5,422.5,73
20171201|2017-11-20 06:00,20,422.75,423,422.5,423,246
20171201|2017-11-20 06:30,20,423,423.25,423,423.25,253
20171201|2017-11-20 07:00,20,423.25,423.5,423.25,423.25,219
20171201|2017-11-20 07:30,20,423.5,423.75,423.25,423.5,175
20171201|2017-11-20 08:30,20,423.5,423.75,420.75,421,5426
20171201|2017-11-20 09:00,20,421.25,422,419.25,421.75,6058
20171201|2017-11-20 09:30,20,421.75,423,421,423,2094
20171201|2017-11-20 10:00,20,422.75,423.5,422.75,423,1517
20171201|2017-11-20 10:30,20,422.75,423,421,421.5,1547
20171201|2017-11-20 11:00,20,421.5,421.75,421,421.25,1422
20171201|2017-11-20 11:30,20,421,422.5,421,422.25,1266
20171201|2017-11-20 12:00,20,422.25,423.5,422,423.5,1155
20171201|2017-11-20 12:30,20,423.5,423.5,421.75,421.75,1337
20171201|2017-11-20 13:00,20,422,422.25,421.25,421.5,2726
20171201|2017-11-20 19:00,21,421.75,422,420.75,420.75,514
20171201|2017-11-20 19:30,21,420.75,421,420.75,421,43
20171201|2017-11-20 20:00,21,420.75,421,420.75,421,5
20171201|2017-11-20 20:30,21,421,421.25,420.75,421.25,69
20171201|2017-11-20 21:00,21,421.25,422,421,421.75,48
20171201|2017-11-20 21:30,21,421.5,421.75,421,421,38
20171201|2017-11-20 22:00,21,421,421.25,420.75,421,30
20171201|2017-11-20 22:30,21,420.75,421,420.75,421,37
20171201|2017-11-20 23:00,21,421,421.25,421,421,40
20171201|2017-11-20 23:30,21,421.25,422,421.25,421.75,58
20171201|2017-11-21 00:00,21,421.75,422.5,421.75,422,116
20171201|2017-11-21 00:30,21,422,422,421.75,422,70
20171201|2017-11-21 01:00,21,421.75,422,421.75,422,16
20171201|2017-11-21 01:30,21,422,422.25,422,422.25,34
20171201|2017-11-21 02:00,21,422.25,422.5,422,422,61
20171201|2017-11-21 02:30,21,422.25,422.25,422,422.25,262
20171201|2017-11-21 03:00,21,422.25,422.75,422.25,422.25,268
20171201|2017-11-21 03:30,21,422.25,422.5,422,422.5,172
20171201|2017-11-21 04:00,21,422.5,422.75,422,422.25,144
20171201|2017-11-21 04:30,21,422.25,422.5,422,422.25,84
20171201|2017-11-21 05:00,21,422.25,422.25,422,422.25,7
20171201|2017-11-21 05:30,21,422,422.25,421.75,422,110
20171201|2017-11-21 06:00,21,422,422.5,421.75,422,169
20171201|2017-11-21 06:30,21,422,422.25,421.75,421.75,476
20171201|2017-11-21 07:00,21,421.75,421.75,420.75,421,391
20171201|2017-11-21 07:30,21,421.25,421.5,421,421.25,61
20171201|2017-11-21 08:30,21,421,424.75,420.25,423.5,3787
20171201|2017-11-21 09:00,21,423.5,425.75,423.25,425.5,2691
20171201|2017-11-21 09:30,21,425.25,428.75,425.25,427.5,7900
20171201|2017-11-21 10:00,21,427.5,428,426.75,427.25,2110
20171201|2017-11-21 10:30,21,427.25,427.5,423.5,423.75,2711
20171201|2017-11-21 11:00,21,423.75,424.5,422.75,423.5,2579
20171201|2017-11-21 11:30,21,423.5,424.5,423,424.5,1159
20171201|2017-11-21 12:00,21,424.5,426,424.5,426,1808
20171201|2017-11-21 12:30,21,426,426.25,425,425.25,1798
20171201|2017-11-21 13:00,21,425.5,425.75,424.25,424.75,1995
20171201|2017-11-21 19:00,22,424.75,425.25,424,424.75,416
20171201|2017-11-21 19:30,22,425,425,424.5,424.5,114
20171201|2017-11-21 20:00,22,424.5,424.75,424.25,424.75,29
20171201|2017-11-21 20:30,22,424.75,425,424.75,425,32
20171201|2017-11-21 21:00,22,425.25,425.25,425,425.25,33
20171201|2017-11-21 21:30,22,425.25,425.5,425,425.5,94
20171201|2017-11-21 22:00,22,425.25,425.75,425.25,425.5,78
20171201|2017-11-21 22:30,22,425.5,425.75,425.5,425.75,76
20171201|2017-11-21 23:00,22,425.75,425.75,425.75,425.75,28
20171201|2017-11-21 23:30,22,425.75,425.75,425.75,425.75,39
20171201|2017-11-22 00:00,22,425.75,425.75,425.75,425.75,17
20171201|2017-11-22 00:30,22,425.5,425.75,425.5,425.75,81
20171201|2017-11-22 01:00,22,425.5,426,425.5,425.75,58
20171201|2017-11-22 01:30,22,425.75,426,425.5,425.5,144
20171201|2017-11-22 02:00,22,425.75,425.75,424.75,425,286
20171201|2017-11-22 02:30,22,425,425.25,424.75,424.75,45
20171201|2017-11-22 03:00,22,424.75,424.75,424.5,424.75,25
20171201|2017-11-22 03:30,22,424.5,424.5,424.25,424.5,174
20171201|2017-11-22 04:00,22,424.25,424.75,424.25,424.5,128
20171201|2017-11-22 04:30,22,424.5,424.5,424.25,424.25,82
20171201|2017-11-22 05:00,22,424,425.75,424,425.75,146
20171201|2017-11-22 05:30,22,425.75,425.75,425,425,77
20171201|2017-11-22 06:00,22,425.25,425.25,424,424.5,148
20171201|2017-11-22 06:30,22,424.25,424.5,423.5,424.25,339
20171201|2017-11-22 07:00,22,424.25,424.5,423,424.5,309
20171201|2017-11-22 07:30,22,424.25,424.25,424,424.25,78
20171201|2017-11-22 08:30,22,424.25,425,420.75,422.25,3870
20171201|2017-11-22 09:00,22,422,423,422,422.5,1558
20171201|2017-11-22 09:30,22,422.5,422.75,421.5,422,2181
20171201|2017-11-22 10:00,22,421.75,425.25,421.75,424.5,2757
20171201|2017-11-22 10:30,22,424.5,426.25,424.25,425.25,1368
20171201|2017-11-22 11:00,22,425.5,425.5,423.5,424.25,1069
20171201|2017-11-22 11:30,22,424.25,424.5,423.25,423.75,1105
20171201|2017-11-22 12:00,22,423.75,424,423,424,388
20171201|2017-11-22 12:30,22,424,424.75,424,424.75,537
20171201|2017-11-22 13:00,22,424.75,424.75,422,423,2451
20171201|2017-11-24 08:30,24,422,422.25,419,419,4416
20171201|2017-11-24 09:00,24,419.25,419.75,418.5,419.75,2118
20171201|2017-11-24 09:30,24,419.75,420.25,418.25,418.25,1255
20171201|2017-11-24 10:00,24,418.25,418.5,416.25,416.5,3244
20171201|2017-11-24 10:30,24,416.5,416.5,414.75,415,2540
20171201|2017-11-24 11:00,24,415,415.5,413,413.25,2873
20171201|2017-11-24 11:30,24,413.25,416.25,412.5,415.25,4795
20171201|2017-11-24 12:00,24,415.75,415.75,413.75,414.75,1067
20171201|2017-11-26 19:00,27,415.5,416,414,414.25,1143
20171201|2017-11-26 19:30,27,414.5,414.75,413.75,414,230
20171201|2017-11-26 20:00,27,414.25,414.25,413,413,375
20171201|2017-11-26 20:30,27,413,414,412.75,413.75,126
20171201|2017-11-26 21:00,27,413.5,413.5,413.25,413.5,69
20171201|2017-11-26 21:30,27,413.75,414,413.75,413.75,42
20171201|2017-11-26 22:00,27,413.5,414,413.5,413.75,67
20171201|2017-11-26 22:30,27,413.75,414.75,413.75,414.25,193
20171201|2017-11-26 23:00,27,414.25,414.5,414,414,11
20171201|2017-11-26 23:30,27,414.25,414.25,414,414,94
20171201|2017-11-27 00:00,27,414,414,413.5,413.75,31
20171201|2017-11-27 00:30,27,413.75,413.75,413.5,413.75,29
20171201|2017-11-27 01:00,27,413.75,413.75,413.25,413.5,148
20171201|2017-11-27 01:30,27,413.5,413.5,413.25,413.5,78
20171201|2017-11-27 02:00,27,413.5,413.5,413.25,413.25,187
20171201|2017-11-27 02:30,27,413.25,413.5,412.75,413,123
20171201|2017-11-27 03:00,27,413.25,413.5,413,413,23
20171201|2017-11-27 03:30,27,413.25,413.25,412.75,413,64
20171201|2017-11-27 04:00,27,413,413,412.5,413,98
20171201|2017-11-27 04:30,27,413.5,413.5,412.5,413,105
20171201|2017-11-27 05:00,27,413,413.25,412.75,412.75,36
20171201|2017-11-27 05:30,27,412.75,413,412.25,412.75,111
20171201|2017-11-27 06:00,27,413,413.25,412.5,412.5,87
20171201|2017-11-27 06:30,27,412.5,413,412.5,412.75,130
20171201|2017-11-27 07:00,27,413,413.25,412.25,412.25,341
20171201|2017-11-27 07:30,27,412.25,412.5,412,412,187
20171201|2017-11-27 08:30,27,412,412.25,409.75,410,3687
20171201|2017-11-27 09:00,27,410,410.25,409,409.25,1334
20171201|2017-11-27 09:30,27,409.25,411.25,409,411.25,866
20171201|2017-11-27 10:00,27,411.5,411.75,410.25,410.75,1134
20171201|2017-11-27 10:30,27,410.75,411.25,410,411,478
20171201|2017-11-27 11:00,27,411,411,409.75,410,270
20171201|2017-11-27 11:30,27,410,410.5,409.5,410.25,315
20171201|2017-11-27 12:00,27,410,410.5,409.75,410.25,266
20171201|2017-11-27 12:30,27,410.25,410.25,409,409,647
20171201|2017-11-27 13:00,27,409,409.75,408.75,409.5,1802
20171201|2017-11-27 19:00,28,410.25,411.75,409.5,411.5,402
20171201|2017-11-27 19:30,28,411.5,412,411,412,132
20171201|2017-11-27 20:00,28,411.5,412.25,411.25,411.5,109
20171201|2017-11-27 20:30,28,411,411.25,410.75,410.75,65
20171201|2017-11-27 21:00,28,410.75,410.75,410.75,410.75,75
20171201|2017-11-27 21:30,28,410.75,411,410.5,410.5,58
20171201|2017-11-27 22:00,28,410.5,410.75,410.5,410.75,79
20171201|2017-11-27 22:30,28,410.75,410.75,410.5,410.75,85
20171201|2017-11-27 23:00,28,410.5,411,410.5,410.75,120
20171201|2017-11-27 23:30,28,411,412,411,412,43
20171201|2017-11-28 00:00,28,412,412,411.75,412,38
20171201|2017-11-28 00:30,28,411.75,411.75,411.25,411.25,144
20171201|2017-11-28 01:00,28,411.25,411.5,411,411,19
20171201|2017-11-28 01:30,28,411,411.25,410.75,410.75,87
20171201|2017-11-28 02:00,28,411,411,410.5,410.5,13
20171201|2017-11-28 02:30,28,410.5,411.5,410.5,410.75,76
20171201|2017-11-28 03:00,28,411.25,411.5,410.5,410.75,73
20171201|2017-11-28 03:30,28,410.5,411,410.5,410.5,76
20171201|2017-11-28 04:00,28,410.75,411,410,410.25,108
20171201|2017-11-28 04:30,28,410.25,410.25,409,409.75,389
20171201|2017-11-28 05:00,28,409.5,409.75,409.25,409.25,55
20171201|2017-11-28 05:30,28,409.25,409.75,409.25,409.25,66
20171201|2017-11-28 06:00,28,409,409.25,408.75,408.75,127
20171201|2017-11-28 06:30,28,408.75,409.25,408.75,409,74
20171201|2017-11-28 07:00,28,409,410.25,408.75,410,118
20171201|2017-11-28 07:30,28,409.75,410.25,409.5,409.5,28
20171201|2017-11-28 08:30,28,409,411.5,408.75,410.75,1316
20171201|2017-11-28 09:00,28,410.5,411,408,409,647
20171201|2017-11-28 09:30,28,409,409,407.75,408,378
20171201|2017-11-28 10:00,28,407.75,409,407.75,408.25,243
20171201|2017-11-28 10:30,28,408.5,408.5,407.25,407.75,283
20171201|2017-11-28 11:00,28,407.5,407.75,406.75,406.75,729
20171201|2017-11-28 11:30,28,406.75,407.25,406,406.5,824
20171201|2017-11-28 12:00,28,406.25,406.5,405.25,406.25,1461
20171201|2017-11-28 12:30,28,406.25,407.5,406,406.5,957
20171201|2017-11-28 13:00,28,406.25,411,406.25,410.25,2044
20171201|2017-11-28 19:00,29,410.75,411.5,410.5,411.5,212
20171201|2017-11-28 19:30,29,411.75,412,411.25,411.25,72
20171201|2017-11-28 20:00,29,411.25,411.5,411.25,411.5,7
20171201|2017-11-28 20:30,29,411.25,411.5,411.25,411.5,43
20171201|2017-11-28 21:00,29,411.5,411.75,411.5,411.75,35
20171201|2017-11-28 21:30,29,411.5,412.25,411.5,412,83
20171201|2017-11-28 22:00,29,412.25,412.75,412.25,412.25,101
20171201|2017-11-28 22:30,29,412.5,412.5,412.25,412.25,4
20171201|2017-11-28 23:00,29,412,412,412,412,2
20171201|2017-11-28 23:30,29,412.25,412.5,412.25,412.5,29
20171201|2017-11-29 00:00,29,412.5,412.5,412.5,412.5,7
20171201|2017-11-29 00:30,29,412.5,412.5,412.25,412.25,46
20171201|2017-11-29 01:00,29,412.25,412.5,412.25,412.5,33
20171201|2017-11-29 01:30,29,412.75,412.75,412,412.5,114
20171201|2017-11-29 02:00,29,412.25,413.5,412.25,412.5,299
20171201|2017-11-29 02:30,29,412.5,413,412.5,413,92
20171201|2017-11-29 03:00,29,412.75,412.75,412.25,412.5,222
20171201|2017-11-29 03:30,29,412.5,413,412,412.75,210
20171201|2017-11-29 04:00,29,412.75,413,412.5,412.75,36
20171201|2017-11-29 04:30,29,412.75,412.75,412.25,412.25,10
20171201|2017-11-29 05:00,29,412.25,412.5,412,412.5,71
20171201|2017-11-29 05:30,29,412.25,413,412.25,412.5,80
20171201|2017-11-29 06:00,29,412.5,412.5,412,412,22
20171201|2017-11-29 06:30,29,412.75,413.25,412.25,413.25,124
20171201|2017-11-29 07:00,29,413.25,413.75,413,413.75,270
20171201|2017-11-29 07:30,29,413.5,413.75,413.5,413.5,147
20171201|2017-11-29 08:30,29,414,415,413.75,415,1642
20171201|2017-11-29 09:00,29,415,416.75,414.75,415,1180
20171201|2017-11-29 09:30,29,415,415.25,413.5,415,744
20171201|2017-11-29 10:00,29,415,415.75,413.75,414,701
20171201|2017-11-29 10:30,29,414.25,414.5,413.75,414.25,161
20171201|2017-11-29 11:00,29,414.25,415.75,414.25,415.5,202
20171201|2017-11-29 11:30,29,415.5,416,414.75,415,80
20171201|2017-11-29 12:00,29,415,415,413.75,414.75,430
20171201|2017-11-29 12:30,29,415,415.5,414.5,415,139
20171201|2017-11-29 13:00,29,415,417.25,414.75,417,363
20171201|2017-11-29 19:00,30,415.25,415.5,412.25,412.5,169
20171201|2017-11-29 21:00,30,412.75,413.75,412.75,413.75,9
20171201|2017-11-29 22:00,30,413.5,413.5,413.5,413.5,1
20171201|2017-11-29 23:00,30,413.25,413.25,413.25,413.25,1
20171201|2017-11-30 00:00,30,412.75,412.75,412.25,412.25,8
20171201|2017-11-30 00:30,30,411.75,411.75,411.75,411.75,2
20171201|2017-11-30 01:30,30,411.75,411.75,411.5,411.5,2
20171201|2017-11-30 02:00,30,411.75,411.75,411.75,411.75,2
20171201|2017-11-30 02:30,30,410.75,410.75,410.25,410.25,6
20171201|2017-11-30 05:00,30,411.25,411.25,411.25,411.25,1
20171201|2017-11-30 05:30,30,410.5,411,410.5,411,30
20171201|2017-11-30 07:00,30,409.25,409.75,409.25,409.25,22
20171201|2017-11-30 07:30,30,409.5,409.5,409,409.5,12
20171201|2017-11-30 08:30,30,410,416.5,408.75,416,1006
20171201|2017-11-30 09:00,30,416.75,416.75,415,415.5,74
20171201|2017-11-30 09:30,30,416.25,416.5,416,416,13
20171201|2017-11-30 10:00,30,415.75,417,415.75,416.25,12
20171201|2017-11-30 10:30,30,416,417.25,415.25,415.5,10
20171201|2017-11-30 11:00,30,415,415.75,414,415.75,9
20171201|2017-11-30 11:30,30,415.75,416,415.25,415.25,6
20171201|2017-11-30 12:00,30,416,416.5,416,416.5,9
20171201|2017-11-30 12:30,30,415,415,412.75,413,22
20171201|2017-11-30 13:00,30,413,413.25,407.75,409.25,81
20171201|2017-11-30 19:00,1,409,409.75,409,409.75,2
20171201|2017-11-30 20:00,1,410.25,410.25,410.25,410.25,1
20171201|2017-11-30 20:30,1,409.25,409.25,409.25,409.25,1
20171201|2017-11-30 22:00,1,409,409,409,409,6
20171201|2017-11-30 23:30,1,409,409,409,409,1
20171201|2017-12-01 03:00,1,408,408,408,408,1
20171201|2017-12-01 04:30,1,410,410,410,410,1
20171201|2017-12-01 05:00,1,410.25,410.25,410.25,410.25,1
20171201|2017-12-01 07:00,1,409.5,409.5,409,409,20
20171201|2017-12-01 07:30,1,409,409,409,409,20
20171201|2017-12-01 08:30,1,409,411,409,410.25,61
20171201|2017-12-01 09:00,1,409.25,410.5,409.25,410.5,10
20171201|2017-12-01 09:30,1,411.25,411.75,411.25,411.5,60
20171201|2017-12-01 10:00,1,411.75,413.75,411.75,413.75,130
20171201|2017-12-01 10:30,1,414,414,414,414,16
20171201|2017-12-01 11:00,1,413.25,413.25,413.25,413.25,1
20171201|2017-12-01 11:30,1,414,414.25,414,414.25,51
20171201|2017-12-01 12:00,1,414.25,414.25,413.75,413.75,3
20171201|2017-12-01 12:30,1,413.5,413.5,413.5,413.5,11
20171201|2017-12-01 13:00,1,414.5,414.75,414.5,414.75,3
20171201|2017-12-03 19:00,4,416,416,416,416,7
20171201|2017-12-03 23:30,4,419,419,419,419,2
20171201|2017-12-04 00:00,4,418.75,418.75,418.75,418.75,4
20171201|2017-12-04 08:30,4,416.25,416.25,416.25,416.25,6
20171201|2017-12-04 09:30,4,416,416,416,416,9
20171201|2017-12-04 10:00,4,414.75,414.75,414.75,414.75,1
20171201|2017-12-04 11:30,4,412,412,412,412,1
20171201|2017-12-04 12:00,4,410.75,410.75,410.75,410.75,20
20171201|2017-12-04 12:30,4,411.25,411.25,411.25,411.25,10
20171201|2017-12-04 13:00,4,411,411,411,411,11
20171201|2017-12-04 19:00,5,410.25,410.25,410,410,30
20171201|2017-12-04 20:30,5,410,410,410,410,16
20171201|2017-12-04 21:00,5,409.5,409.5,409.5,409.5,28
20171201|2017-12-04 23:30,5,410.5,410.5,410.5,410.5,1
20171201|2017-12-05 08:30,5,411,411,411,411,10
20171201|2017-12-05 09:00,5,409.75,409.75,408,408,3
20171201|2017-12-05 10:00,5,408,408,408,408,5
20171201|2017-12-05 11:00,5,406,406,406,406,1
20171201|2017-12-05 11:30,5,405.75,405.75,405.75,405.75,1
20171201|2017-12-05 20:00,6,407.25,407.25,406,406,2
20171201|2017-12-05 23:30,6,407.25,407.25,407.25,407.25,2
20171201|2017-12-06 09:00,6,400.75,400.75,400.25,400.25,7
20171201|2017-12-06 10:00,6,398.75,398.75,398.5,398.5,6
20171201|2017-12-06 10:30,6,400.5,400.5,400.5,400.5,1
20171201|2017-12-06 11:00,6,400.5,400.5,400.5,400.5,6
20171201|2017-12-06 12:30,6,399.25,399.25,399.25,399.25,2
20171201|2017-12-07 08:30,7,396.25,396.25,396.25,396.25,5
20171201|2017-12-07 09:30,7,394.25,394.75,394.25,394.75,2
20171201|2017-12-07 10:00,7,397.25,397.25,397.25,397.25,2
20171201|2017-12-07 10:30,7,395.25,395.25,395.25,395.25,2
20171201|2017-12-07 12:30,7,394,394,394,394,1
20171201|2017-12-07 19:00,8,395.5,395.5,395.5,395.5,1
20171201|2017-12-08 10:00,8,394.25,394.25,394.25,394.25,3
20171201|2017-12-08 12:00,8,391.5,392,391.5,392,2
20171201|2017-12-11 11:30,11,386.5,386.5,386.5,386.5,3
20171201|2017-12-11 12:30,11,387.25,387.25,387.25,387.25,1
20180301|2017-08-01 22:00,2,510,510.5,510,510,14
20180301|2017-08-01 23:30,2,510.75,510.75,510.75,510.75,5
20180301|2017-08-02 00:00,2,511,511,511,511,3
20180301|2017-08-02 00:30,2,511.5,512.25,511.5,511.75,29
20180301|2017-08-02 01:00,2,511.75,512.75,511.75,512.5,186
20180301|2017-08-02 01:30,2,512.25,512.25,512,512.25,4
20180301|2017-08-02 02:00,2,512.5,512.5,511.5,512,11
20180301|2017-08-02 02:30,2,512.25,512.5,512.25,512.5,4
20180301|2017-08-02 03:00,2,513,513.5,513,513.25,95
20180301|2017-08-02 03:30,2,513.5,514.75,513.25,514.75,74
20180301|2017-08-02 04:00,2,514.25,514.5,514,514,53
20180301|2017-08-02 04:30,2,514,514,513,513.25,232
20180301|2017-08-02 05:00,2,513.25,513.75,513.25,513.75,28
20180301|2017-08-02 05:30,2,514,514,514,514,18
20180301|2017-08-02 06:30,2,514,514.5,514,514.5,103
20180301|2017-08-02 07:00,2,513.5,513.75,513,513,15
20180301|2017-08-02 07:30,2,513.75,513.75,513.75,513.75,1
20180301|2017-08-02 08:30,2,513.5,514.75,512.75,512.75,562
20180301|2017-08-02 09:00,2,513,514.5,512.25,512.25,599
20180301|2017-08-02 09:30,2,512,512,510,510.5,254
20180301|2017-08-02 10:00,2,510.5,512,509.5,510.5,354
20180301|2017-08-02 10:30,2,510.5,511,509.75,510.5,535
20180301|2017-08-02 11:00,2,510.25,510.25,507,507.25,550
20180301|2017-08-02 11:30,2,507.25,507.5,505,506.75,399
20180301|2017-08-02 12:00,2,506.75,508.5,506.25,508,165
20180301|2017-08-02 12:30,2,508.25,508.25,506,507,154
20180301|2017-08-02 13:00,2,507.25,509.75,506.5,509.25,443
20180301|2017-08-02 19:00,3,509.5,510,507.5,507.5,107
20180301|2017-08-02 19:30,3,507.75,507.75,506.5,506.5,87
20180301|2017-08-02 20:00,3,507.25,508,507.25,507.5,62
20180301|2017-08-02 20:30,3,507.5,507.5,505.5,506.25,109
20180301|2017-08-02 21:00,3,506.5,506.5,506,506,31
20180301|2017-08-02 21:30,3,506.5,506.5,506,506,25
20180301|2017-08-02 22:00,3,506.5,506.5,506.5,506.5,1
20180301|2017-08-02 23:30,3,506.5,506.5,506.5,506.5,2
20180301|2017-08-03 00:30,3,506.5,506.5,506.5,506.5,6
20180301|2017-08-03 01:00,3,507,507,507,507,1
20180301|2017-08-03 01:30,3,505.75,505.75,505,505.5,154
20180301|2017-08-03 02:00,3,504.75,505.75,504.5,505.75,25
20180301|2017-08-03 02:30,3,506,506,505.25,505.25,4
20180301|2017-08-03 04:30,3,505.25,505.25,505.25,505.25,3
20180301|2017-08-03 05:00,3,505,506,505,505,128
20180301|2017-08-03 05:30,3,505,505,504.75,505,10
20180301|2017-08-03 06:00,3,505,505,505,505,25
20180301|2017-08-03 06:30,3,505,505,504.5,504.75,15
20180301|2017-08-03 07:00,3,504.5,506,504.5,505.75,107
20180301|2017-08-03 07:30,3,506.25,506.25,503.75,504.25,102
20180301|2017-08-03 08:30,3,504.75,507.75,502.75,507.75,407
20180301|2017-08-03 09:00,3,508,511.25,507.75,510.25,625
20180301|2017-08-03 09:30,3,510.75,510.75,508.75,509.25,132
20180301|2017-08-03 10:00,3,508.75,510,508.25,509.25,146
20180301|2017-08-03 10:30,3,509.5,509.5,508,508,196
20180301|2017-08-03 11:00,3,508,508.25,506.75,506.75,148
20180301|2017-08-03 11:30,3,506.75,507,504.75,505.5,158
20180301|2017-08-03 12:00,3,505.75,505.75,504.5,505,163
20180301|2017-08-03 12:30,3,505.25,506,504.75,505.5,63
20180301|2017-08-03 13:00,3,505.5,507,504,505.5,565
20180301|2017-08-03 19:00,4,506.75,506.75,504,505.25,310
20180301|2017-08-03 19:30,4,505.5,505.75,504,504,15
20180301|2017-08-03 20:00,4,504.25,505.5,504.25,505.5,6
20180301|2017-08-03 20:30,4,505.25,505.75,505.25,505.75,10
20180301|2017-08-03 21:00,4,506.25,507.5,506.25,506.75,13
20180301|2017-08-03 22:00,4,505.5,505.5,505.5,505.5,5
20180301|2017-08-03 22:30,4,506,506,506,506,8
20180301|2017-08-03 23:30,4,505.25,505.75,505.25,505.5,4
20180301|2017-08-04 00:00,4,505.75,505.75,505.75,505.75,1
20180301|2017-08-04 00:30,4,506.25,506.25,506.25,506.25,42
20180301|2017-08-04 01:30,4,506.75,506.75,506.75,506.75,14
20180301|2017-08-04 02:00,4,505.5,505.5,505.5,505.5,5
20180301|2017-08-04 02:30,4,505.5,505.75,505.5,505.75,13
20180301|2017-08-04 03:30,4,505.75,508,505.75,507.25,16
20180301|2017-08-04 04:00,4,507.25,508,507.25,508,36
20180301|2017-08-04 04:30,4,507,507,507,507,1
20180301|2017-08-04 05:00,4,507,508.75,507,508.75,14
20180301|2017-08-04 05:30,4,508.75,509,508.75,509,9
20180301|2017-08-04 06:00,4,507.75,507.75,507.75,507.75,15
20180301|2017-08-04 06:30,4,507.25,509,506.75,507.5,89
20180301|2017-08-04 07:00,4,509.5,509.5,509.25,509.25,19
20180301|2017-08-04 07:30,4,508.5,509.25,508,508.5,15
20180301|2017-08-04 08:30,4,508.25,508.25,504.75,506.25,297
20180301|2017-08-04 09:00,4,506.5,507.5,504.5,507,145
20180301|2017-08-04 09:30,4,507.5,507.75,506.5,506.75,62
20180301|2017-08-04 10:00,4,506.5,506.75,504.5,504.75,349
20180301|2017-08-04 10:30,4,505.25,505.5,504.25,504.5,129
20180301|2017-08-04 11:00,4,504.5,504.5,502.75,503.75,163
20180301|2017-08-04 11:30,4,504,504.25,503,504,191
20180301|2017-08-04 12:00,4,504.25,506.25,503.75,506,168
20180301|2017-08-04 12:30,4,506,506,504.75,505.75,72
20180301|2017-08-04 13:00,4,505.25,505.25,502.25,504.5,410
20180301|2017-08-06 19:00,7,505,508,505,506.5,121
20180301|2017-08-06 19:30,7,506.75,506.75,506.75,506.75,1
20180301|2017-08-06 20:00,7,506.5,507.75,506.5,507.25,33
20180301|2017-08-06 20:30,7,507.25,507.5,507.25,507.25,4
20180301|2017-08-06 21:00,7,507.25,507.25,507,507,12
20180301|2017-08-06 21:30,7,507,507,507,507,3
20180301|2017-08-06 22:00,7,506.5,506.5,506.25,506.5,3
20180301|2017-08-06 23:30,7,506.5,506.5,506.5,506.5,6
20180301|2017-08-07 00:30,7,506.5,506.5,506.5,506.5,7
20180301|2017-08-07 01:00,7,506.25,506.5,506.25,506.5,9
20180301|2017-08-07 02:30,7,506,506,506,506,2
20180301|2017-08-07 04:00,7,505,505.25,505,505.25,13
20180301|2017-08-07 05:00,7,505.25,505.5,505.25,505.5,10
20180301|2017-08-07 06:00,7,506,507.5,506,507.5,4
20180301|2017-08-07 06:30,7,507.5,507.5,507,507,4
20180301|2017-08-07 07:00,7,507.25,507.25,507,507,16
20180301|2017-08-07 08:30,7,506.25,506.5,502.5,503,245
20180301|2017-08-07 09:00,7,503.25,505.5,503.25,505.25,142
20180301|2017-08-07 09:30,7,504.5,506.25,503.75,506.25,83
20180301|2017-08-07 10:00,7,506.5,508,505.25,507.5,170
20180301|2017-08-07 10:30,7,507.75,507.75,505.75,506.25,154
20180301|2017-08-07 11:00,7,506,506.25,505.5,506.25,71
20180301|2017-08-07 11:30,7,506.25,506.25,505.5,505.75,108
20180301|2017-08-07 12:00,7,505.5,507.5,505.5,507.25,325
20180301|2017-08-07 12:30,7,507,510.5,507,507.75,477
20180301|2017-08-07 13:00,7,508,511.5,507.75,511,436
20180301|2017-08-07 19:00,8,511,511,509.75,510.25,120
20180301|2017-08-07 19:30,8,510.5,510.5,510.5,510.5,12
20180301|2017-08-07 20:00,8,511,512.25,511,512.25,12
20180301|2017-08-07 20:30,8,512.25,513.5,512,513.5,21
20180301|2017-08-07 21:00,8,513.5,513.75,513.25,513.25,16
20180301|2017-08-07 21:30,8,513,513,512.25,512.25,32
20180301|2017-08-07 22:00,8,512.25,512.25,512.25,512.25,50
20180301|2017-08-07 23:00,8,512.75,512.75,512.75,512.75,1
20180301|2017-08-07 23:30,8,513.25,513.25,513.25,513.25,3
20180301|2017-08-08 00:00,8,513.25,513.25,513,513,8
20180301|2017-08-08 00:30,8,513,513.5,513,513.5,2
20180301|2017-08-08 01:00,8,513.75,514,513.5,514,32
20180301|2017-08-08 01:30,8,513.75,515,513.75,515,124
20180301|2017-08-08 02:00,8,515,515,514.5,514.5,11
20180301|2017-08-08 02:30,8,514.75,515.25,514.75,515,4
20180301|2017-08-08 03:00,8,515,515.25,515,515,10
20180301|2017-08-08 03:30,8,515.5,515.5,515.5,515.5,8
20180301|2017-08-08 04:00,8,515.5,515.75,515.25,515.25,147
20180301|2017-08-08 04:30,8,515,515.25,514.75,515,64
20180301|2017-08-08 05:00,8,515.25,515.5,515,515.5,26
20180301|2017-08-08 05:30,8,516,516,515.5,515.5,10
20180301|2017-08-08 06:00,8,515,515,515,515,1
20180301|2017-08-08 06:30,8,514.75,514.75,514.75,514.75,2
20180301|2017-08-08 07:00,8,514.5,514.5,513,513,16
20180301|2017-08-08 07:30,8,513.5,513.5,512.75,513.5,8
20180301|2017-08-08 08:30,8,512.25,512.25,507.25,508,311
20180301|2017-08-08 09:00,8,508.25,509.75,508,509.75,188
20180301|2017-08-08 09:30,8,509.5,510,504.75,505.75,426
20180301|2017-08-08 10:00,8,505.75,506.25,504.5,506,210
20180301|2017-08-08 10:30,8,505.5,506,504.5,504.5,184
20180301|2017-08-08 11:00,8,504.75,505.25,504.25,505.25,41
20180301|2017-08-08 11:30,8,505.25,505.75,504.5,504.5,143
20180301|2017-08-08 12:00,8,504.75,505.5,503.75,503.75,62
20180301|2017-08-08 12:30,8,503.75,504.75,503.75,504,172
20180301|2017-08-08 13:00,8,504,505.5,502.75,505.25,431
20180301|2017-08-08 19:00,9,504.25,506,504,504,108
20180301|2017-08-08 19:30,9,503.75,504.75,503.5,504.75,21
20180301|2017-08-08 20:00,9,505,505.5,504.75,504.75,14
20180301|2017-08-08 20:30,9,504.75,504.75,504.5,504.5,7
20180301|2017-08-08 21:00,9,504.5,504.5,504.5,504.5,11
20180301|2017-08-08 21:30,9,504.5,504.75,504.5,504.75,10
20180301|2017-08-08 22:00,9,505,505.25,505,505,25
20180301|2017-08-08 23:00,9,505.5,505.5,505.5,505.5,8
20180301|2017-08-08 23:30,9,505.25,505.5,505.25,505.25,21
20180301|2017-08-09 00:30,9,506.25,506.5,506.25,506.25,10
20180301|2017-08-09 01:00,9,506,506.25,506,506.25,2
20180301|2017-08-09 01:30,9,506.5,506.75,506.5,506.75,8
20180301|2017-08-09 02:00,9,506.75,506.75,506.25,506.5,6
20180301|2017-08-09 02:30,9,506.75,506.75,506.75,506.75,9
20180301|2017-08-09 03:00,9,506.5,506.5,506.25,506.25,3
20180301|2017-08-09 04:00,9,507,507.25,507,507.25,4
20180301|2017-08-09 05:00,9,507.5,507.5,507.5,507.5,5
20180301|2017-08-09 05:30,9,507.75,507.75,507.75,507.75,1
20180301|2017-08-09 06:30,9,507,507,507,507,2
20180301|2017-08-09 07:00,9,507,507.25,507,507.25,6
20180301|2017-08-09 07:30,9,507.25,507.5,507.25,507.5,35
20180301|2017-08-09 08:30,9,507.5,507.75,502.5,503.25,276
20180301|2017-08-09 09:00,9,503.25,505.5,503.25,505.5,301
20180301|2017-08-09 09:30,9,505.75,506.25,503.5,505.25,249
20180301|2017-08-09 10:00,9,505,506,504.5,505,112
20180301|2017-08-09 10:30,9,504.75,506,504.5,505,80
20180301|2017-08-09 11:00,9,505,507,505,506.5,239
20180301|2017-08-09 11:30,9,506.25,506.5,505.75,506.5,291
20180301|2017-08-09 12:00,9,506.5,509.5,506.5,509,193
20180301|2017-08-09 12:30,9,508.75,509,506.5,507,208
20180301|2017-08-09 13:00,9,507,507.75,506,507.25,404
20180301|2017-08-09 19:00,10,506.25,506.75,506.25,506.25,14
20180301|2017-08-09 19:30,10,506.75,507.25,506.5,506.5,27
20180301|2017-08-09 20:00,10,507,507,507,507,5
20180301|2017-08-09 22:00,10,507.25,507.25,507.25,507.25,8
20180301|2017-08-09 23:00,10,507,507,507,507,3
20180301|2017-08-09 23:30,10,506.75,506.75,506.75,506.75,1
20180301|2017-08-10 00:30,10,506.25,506.25,506.25,506.25,9
20180301|2017-08-10 01:00,10,506.25,506.5,506.25,506.5,2
20180301|2017-08-10 01:30,10,506.5,506.5,506.5,506.5,1
20180301|2017-08-10 02:00,10,507,507.5,506.75,506.75,12
20180301|2017-08-10 02:30,10,507,507,506.75,506.75,4
20180301|2017-08-10 03:00,10,506.75,506.75,506.75,506.75,1
20180301|2017-08-10 03:30,10,507,507,506.75,506.75,7
20180301|2017-08-10 04:00,10,506.25,506.25,505.75,506,7
20180301|2017-08-10 04:30,10,506.25,506.25,506,506.25,5
20180301|2017-08-10 05:00,10,506.5,506.75,506.5,506.75,120
20180301|2017-08-10 05:30,10,507.25,507.5,507.25,507.25,16
20180301|2017-08-10 06:00,10,507,507,507,507,3
20180301|2017-08-10 06:30,10,507,508,507,508,78
20180301|2017-08-10 07:00,10,508.25,510.25,508,510.25,25
20180301|2017-08-10 07:30,10,509.75,509.75,509.75,509.75,7
20180301|2017-08-10 08:30,10,509.75,509.75,505,505.75,179
20180301|2017-08-10 09:00,10,505.5,505.5,505,505.25,57
20180301|2017-08-10 09:30,10,505.25,508,505.25,507.25,142
20180301|2017-08-10 10:00,10,507.25,507.25,504,505.75,533
20180301|2017-08-10 10:30,10,505.75,506.5,505.5,505.75,117
20180301|2017-08-10 11:00,10,505.75,505.75,496.5,496.5,1111
20180301|2017-08-10 11:30,10,496.25,496.75,493,494.75,758
20180301|2017-08-10 12:00,10,495,495.5,492.5,493,430
20180301|2017-08-10 12:30,10,492.5,492.75,490.5,490.75,362
20180301|2017-08-10 13:00,10,490.5,494.25,488.75,492.25,3577
20180301|2017-08-10 19:00,11,491,492.25,488,491.5,454
20180301|2017-08-10 19:30,11,492,492.5,491.25,491.75,18
20180301|2017-08-10 20:00,11,492.5,492.75,492.5,492.75,10
20180301|2017-08-10 20:30,11,493,493,492,492,21
20180301|2017-08-10 21:00,11,492.25,492.5,492.25,492.25,7
20180301|2017-08-10 21:30,11,492,492,492,492,1
20180301|2017-08-10 22:00,11,492.25,493.5,492.25,492.25,18
20180301|2017-08-10 22:30,11,492,492,492,492,1
20180301|2017-08-10 23:00,11,491.75,491.75,491.25,491.25,4
20180301|2017-08-10 23:30,11,491.5,491.75,491.5,491.75,36
20180301|2017-08-11 00:00,11,492.25,492.25,491.75,491.75,11
20180301|2017-08-11 01:00,11,492.5,492.75,492.5,492.75,7
20180301|2017-08-11 02:00,11,492,492,492,492,1
20180301|2017-08-11 02:30,11,492.25,492.5,492,492,7
20180301|2017-08-11 03:00,11,492.5,492.5,491.75,492.25,4
20180301|2017-08-11 03:30,11,492.5,493.25,491.25,491.25,50
20180301|2017-08-11 04:00,11,491,491,489.5,490.75,24
20180301|2017-08-11 04:30,11,490.5,490.75,489,489,40
20180301|2017-08-11 05:00,11,489.5,489.5,488.5,488.75,7
20180301|2017-08-11 05:30,11,488.75,489.25,488.5,489.25,28
20180301|2017-08-11 06:30,11,489,489.5,489,489,54
20180301|2017-08-11 07:00,11,489.75,489.75,489,489,26
20180301|2017-08-11 07:30,11,489.5,490,489,489.5,37
20180301|2017-08-11 08:30,11,490.75,491.5,486.75,487.25,565
20180301|2017-08-11 09:00,11,486.75,489.5,486.75,487.5,137
20180301|2017-08-11 09:30,11,487.25,487.25,484.5,485.25,361
20180301|2017-08-11 10:00,11,485.25,485.5,484.75,485,142
20180301|2017-08-11 10:30,11,485.25,486.5,485,486,134
20180301|2017-08-11 11:00,11,485.5,487.5,485.5,487,148
20180301|2017-08-11 11:30,11,486.5,486.75,485,486,233
20180301|2017-08-11 12:00,11,486,486.5,485,485.25,221
20180301|2017-08-11 12:30,11,485,485.75,484.75,485.5,329
20180301|2017-08-11 13:00,11,485.5,490.5,485.25,487.5,817
20180301|2017-08-13 19:00,14,486.25,486.75,484,484,79
20180301|2017-08-13 19:30,14,484,484,482.75,483.25,32
20180301|2017-08-13 20:00,14,482.5,483,482,482.75,30
20180301|2017-08-13 20:30,14,483.5,483.5,483.5,483.5,10
20180301|2017-08-13 22:00,14,483,483,483,483,9
20180301|2017-08-13 23:00,14,483.25,483.25,483,483,21
20180301|2017-08-13 23:30,14,482.75,483.5,482.75,483.5,5
20180301|2017-08-14 00:00,14,483.5,483.75,483.5,483.75,2
20180301|2017-08-14 01:00,14,484,484,483.5,484,8
20180301|2017-08-14 01:30,14,483.5,483.5,483,483.5,8
20180301|2017-08-14 02:00,14,483,483.75,483,483,9
20180301|2017-08-14 02:30,14,482.5,482.5,482.25,482.25,30
20180301|2017-08-14 03:00,14,482,482.25,482,482,9
20180301|2017-08-14 03:30,14,482.5,483,482.25,483,14
20180301|2017-08-14 04:00,14,483,483,481.75,481.75,50
20180301|2017-08-14 04:30,14,482,482,481.5,481.5,74
20180301|2017-08-14 05:00,14,481.25,481.25,480.5,480.75,55
20180301|2017-08-14 06:00,14,482.5,482.75,482.5,482.75,2
20180301|2017-08-14 06:30,14,481.75,481.75,481.75,481.75,17
20180301|2017-08-14 07:00,14,481.75,482,480.75,481.25,50
20180301|2017-08-14 07:30,14,481,481.5,481,481.5,14
20180301|2017-08-14 08:30,14,481.5,481.5,479.5,481,511
20180301|2017-08-14 09:00,14,481,482,480,480.75,199
20180301|2017-08-14 09:30,14,480.5,481.25,480,480.75,68
20180301|2017-08-14 10:00,14,480.5,482,480,481.75,194
20180301|2017-08-14 10:30,14,481.75,482,481.25,481.5,165
20180301|2017-08-14 11:00,14,481.5,482,481,481.5,560
20180301|2017-08-14 11:30,14,481,483.25,481,483,299
20180301|2017-08-14 12:00,14,483.25,484.5,483,484.25,215
20180301|2017-08-14 12:30,14,484.25,484.75,483.5,484,440
20180301|2017-08-14 13:00,14,484,488.75,483.75,487.5,583
20180301|2017-08-14 19:00,15,487,487.25,483.25,484.5,70
20180301|2017-08-14 19:30,15,485.75,485.75,485,485,10
20180301|2017-08-14 20:00,15,485.25,485.25,485,485,6
20180301|2017-08-14 20:30,15,484.75,485.5,484.75,485.5,5
20180301|2017-08-14 21:30,15,486.25,486.25,485,485,5
20180301|2017-08-14 22:00,15,486,486.25,485.5,486.25,6
20180301|2017-08-14 22:30,15,485.25,486,485.25,486,4
20180301|2017-08-14 23:00,15,486,486.5,485.75,485.75,17
20180301|2017-08-15 00:00,15,485.25,485.25,485.25,485.25,2
20180301|2017-08-15 00:30,15,485.25,485.25,485,485,2
20180301|2017-08-15 01:00,15,484.75,485.5,484.75,485.5,8
20180301|2017-08-15 01:30,15,485.25,485.25,485.25,485.25,1
20180301|2017-08-15 02:00,15,485,485,484.25,484.5,12
20180301|2017-08-15 03:00,15,484.25,484.25,484.25,484.25,2
20180301|2017-08-15 03:30,15,484.25,484.5,484.25,484.5,3
20180301|2017-08-15 04:00,15,484.25,484.25,483.75,483.75,49
20180301|2017-08-15 04:30,15,484,484.25,483.75,484,125
20180301|2017-08-15 05:00,15,484,484.25,484,484.25,6
20180301|2017-08-15 05:30,15,483.75,483.75,482.75,483,39
20180301|2017-08-15 06:00,15,483.25,483.25,482.75,482.75,8
20180301|2017-08-15 06:30,15,482.5,482.75,482.25,482.5,55
20180301|2017-08-15 07:00,15,482.5,483,482.5,483,6
20180301|2017-08-15 07:30,15,482.75,482.75,481.25,481.25,42
20180301|2017-08-15 08:30,15,481.5,481.75,478.5,479.75,657
20180301|2017-08-15 09:00,15,479.5,480.75,479.25,480.25,320
20180301|2017-08-15 09:30,15,480.25,480.25,478.75,478.75,235
20180301|2017-08-15 10:00,15,478.75,479.25,478.5,479.25,328
20180301|2017-08-15 10:30,15,479,479.25,478.25,478.75,75
20180301|2017-08-15 11:00,15,478.5,479.25,478.25,478.75,181
20180301|2017-08-15 11:30,15,479,479.25,477.5,477.75,197
20180301|2017-08-15 12:00,15,478,478.25,477,477.5,209
20180301|2017-08-15 12:30,15,477.5,478.25,476.25,476.75,190
20180301|2017-08-15 13:00,15,476.5,477.75,475.75,476.5,801
20180301|2017-08-15 19:00,16,476.5,477,475.5,476.25,179
20180301|2017-08-15 19:30,16,476.5,476.75,476.5,476.75,4
20180301|2017-08-15 20:00,16,477,477.25,476.25,476.75,12
20180301|2017-08-15 20:30,16,477,477.75,477,477.5,10
20180301|2017-08-15 21:00,16,477.75,478.5,477.75,478.5,50
20180301|2017-08-15 21:30,16,478.5,478.75,478,478.25,65
20180301|2017-08-15 22:00,16,478.5,479,478,479,13
20180301|2017-08-15 22:30,16,478.5,478.5,478.25,478.25,6
20180301|2017-08-15 23:00,16,479.5,479.5,479.5,479.5,2
20180301|2017-08-15 23:30,16,479.75,480.5,479.5,480.25,21
20180301|2017-08-16 00:00,16,479.25,479.5,478.5,479.5,8
20180301|2017-08-16 00:30,16,480,480.75,480,480.75,10
20180301|2017-08-16 01:00,16,481,481,479.75,479.75,3
20180301|2017-08-16 01:30,16,479,480.5,479,480.25,10
20180301|2017-08-16 02:00,16,480.25,481.25,480.25,481,25
20180301|2017-08-16 02:30,16,481.5,483,481.5,483,28
20180301|2017-08-16 03:00,16,483,483,483,483,30
20180301|2017-08-16 03:30,16,482.25,483,482,482.5,47
20180301|2017-08-16 04:00,16,482.25,482.25,482,482,4
20180301|2017-08-16 04:30,16,481.75,481.75,480.75,480.75,42
20180301|2017-08-16 05:00,16,481,481,480,480,69
20180301|2017-08-16 05:30,16,479.75,481,479,481,53
20180301|2017-08-16 06:00,16,481.5,481.5,480.75,481.25,189
20180301|2017-08-16 06:30,16,481,481,481,481,1
20180301|2017-08-16 07:00,16,480.75,481,480,480.25,26
20180301|2017-08-16 07:30,16,479.75,479.75,478.5,478.5,21
20180301|2017-08-16 08:30,16,478.25,478.25,473.25,473.5,434
20180301|2017-08-16 09:00,16,473.75,474.25,472.25,472.25,391
20180301|2017-08-16 09:30,16,472.25,472.25,469.5,471.5,744
20180301|2017-08-16 10:00,16,471.25,471.75,468.75,469,377
20180301|2017-08-16 10:30,16,469.25,469.75,468.25,468.75,294
20180301|2017-08-16 11:00,16,468.75,469.25,467.75,468,254
20180301|2017-08-16 11:30,16,467.25,469.75,466.25,469.25,211
20180301|2017-08-16 12:00,16,469.75,472,469.75,472,112
20180301|2017-08-16 12:30,16,471.75,472,470.75,471.75,265
20180301|2017-08-16 13:00,16,471.75,472.5,469,469.25,637
20180301|2017-08-16 19:00,17,469.5,471.5,469,470.5,122
20180301|2017-08-16 19:30,17,471.25,471.25,470,470,74
20180301|2017-08-16 20:00,17,470,470.25,469.5,469.75,65
20180301|2017-08-16 20:30,17,470,470.75,470,470.75,22
20180301|2017-08-16 21:00,17,470.25,471.25,470.25,471.25,41
20180301|2017-08-16 21:30,17,471.75,472,471.75,472,11
20180301|2017-08-16 22:00,17,471.75,472,471.75,471.75,14
20180301|2017-08-16 22:30,17,471.5,471.5,471.25,471.25,4
20180301|2017-08-16 23:00,17,471.75,472,471.5,472,31
20180301|2017-08-16 23:30,17,472,472,472,472,4
20180301|2017-08-17 00:00,17,471.75,472,471.75,472,5
20180301|2017-08-17 00:30,17,471.75,471.75,471,471,20
20180301|2017-08-17 01:00,17,471.5,471.5,471.5,471.5,1
20180301|2017-08-17 01:30,17,470.5,471.5,470.25,471.5,18
20180301|2017-08-17 02:00,17,471,471.25,470.75,471.25,12
20180301|2017-08-17 02:30,17,470,470.75,470,470.75,5
20180301|2017-08-17 03:00,17,471,471.25,471,471,57
20180301|2017-08-17 03:30,17,470.75,471.5,470.75,471.5,6
20180301|2017-08-17 04:00,17,471,471,470.5,470.5,3
20180301|2017-08-17 04:30,17,470.25,471,470,471,12
20180301|2017-08-17 05:00,17,471,471,471,471,2
20180301|2017-08-17 05:30,17,471,471,469.25,470,17
20180301|2017-08-17 06:00,17,469.75,469.75,469.25,469.25,48
20180301|2017-08-17 06:30,17,469.25,469.5,469,469,5
20180301|2017-08-17 07:00,17,469.75,470,469.5,469.5,57
20180301|2017-08-17 07:30,17,469.5,469.5,469,469,30
20180301|2017-08-17 08:30,17,469.5,469.5,464,465,1100
20180301|2017-08-17 09:00,17,464.75,468.25,464.75,466.5,724
20180301|2017-08-17 09:30,17,466.25,466.25,464.75,465.5,579
20180301|2017-08-17 10:00,17,465.5,465.75,463.25,463.25,637
20180301|2017-08-17 10:30,17,463.25,464.5,463,464.25,416
20180301|2017-08-17 11:00,17,464.75,465.25,463,463.75,721
20180301|2017-08-17 11:30,17,463.75,465,463.75,465,238
20180301|2017-08-17 12:00,17,464.75,465.5,464,465.5,172
20180301|2017-08-17 12:30,17,465.5,465.75,463.25,464,427
20180301|2017-08-17 13:00,17,463.75,465.5,462,464.75,629
20180301|2017-08-17 19:00,18,463.5,466.75,463,466.75,118
20180301|2017-08-17 19:30,18,466.25,466.75,466.25,466.75,48
20180301|2017-08-17 20:00,18,467.25,467.25,466.25,466.5,20
20180301|2017-08-17 20:30,18,465.75,466.25,465.75,466,11
20180301|2017-08-17 21:00,18,466.25,466.5,466.25,466.25,16
20180301|2017-08-17 21:30,18,465.75,466.5,465.75,466,20
20180301|2017-08-17 22:00,18,466.25,466.5,466.25,466.5,20
20180301|2017-08-17 22:30,18,466.5,466.5,466.5,466.5,3
20180301|2017-08-17 23:00,18,467,467,466.75,467,8
20180301|2017-08-17 23:30,18,466.75,467.5,466.75,467,19
20180301|2017-08-18 00:00,18,467.25,467.25,467.25,467.25,1
20180301|2017-08-18 00:30,18,467,467.25,467,467,18
20180301|2017-08-18 01:00,18,466.5,466.5,466.5,466.5,3
20180301|2017-08-18 01:30,18,466.25,466.25,466.25,466.25,1
20180301|2017-08-18 02:00,18,466.25,466.75,466,466,14
20180301|2017-08-18 02:30,18,465.75,465.75,465.5,465.5,24
20180301|2017-08-18 03:00,18,465.75,465.75,465.5,465.75,21
20180301|2017-08-18 03:30,18,465.75,465.75,465,465,80
20180301|2017-08-18 04:00,18,465.5,466,465.25,465.25,42
20180301|2017-08-18 04:30,18,465.25,465.75,465,465,13
20180301|2017-08-18 05:00,18,465.25,465.25,465.25,465.25,4
20180301|2017-08-18 05:30,18,465.5,465.5,465.5,465.5,4
20180301|2017-08-18 06:00,18,465.25,465.25,465.25,465.25,2
20180301|2017-08-18 06:30,18,465.75,466,465.5,466,20
20180301|2017-08-18 07:00,18,465.5,465.5,464.75,464.75,46
20180301|2017-08-18 07:30,18,465,466.75,464.75,466.25,72
20180301|2017-08-18 08:30,18,465,467.75,464,466,676
20180301|2017-08-18 09:00,18,466,466,463.25,465,616
20180301|2017-08-18 09:30,18,465,465.25,461.75,463.75,562
20180301|2017-08-18 10:00,18,463.25,466,463.25,463.75,470
20180301|2017-08-18 10:30,18,463.75,463.75,461.75,462,400
20180301|2017-08-18 11:00,18,462,463.75,461.5,463,267
20180301|2017-08-18 11:30,18,463,464.25,462.75,463.75,178
20180301|2017-08-18 12:00,18,463.5,464,462.75,463.25,222
20180301|2017-08-18 12:30,18,463,463.75,462.75,463,345
20180301|2017-08-18 13:00,18,463,466.5,463,466.25,403
20180301|2017-08-20 19:00,21,463.25,466.5,462.5,466.5,24
20180301|2017-08-20 19:30,21,467,467.75,466.25,466.25,76
20180301|2017-08-20 20:00,21,465.25,465.25,465.25,465.25,1
20180301|2017-08-20 20:30,21,465.5,465.5,465.5,465.5,1
20180301|2017-08-20 22:00,21,466,466,465.75,465.75,7
20180301|2017-08-21 00:00,21,465.25,465.25,464.25,464.25,5
20180301|2017-08-21 00:30,21,464,464,464,464,2
20180301|2017-08-21 01:00,21,464.25,464.5,464.25,464.5,4
20180301|2017-08-21 01:30,21,464,464,463.5,463.5,13
20180301|2017-08-21 02:00,21,463.5,464.25,463.5,463.5,9
20180301|2017-08-21 02:30,21,463.5,464,463.25,463.25,10
20180301|2017-08-21 03:00,21,463.25,464.5,463.25,463.5,17
20180301|2017-08-21 03:30,21,463.25,464,462.75,464,11
20180301|2017-08-21 04:00,21,464,465,463.75,463.75,15
20180301|2017-08-21 05:00,21,463.75,463.75,462.75,463.25,13
20180301|2017-08-21 05:30,21,462.75,463.25,462.75,463.25,10
20180301|2017-08-21 06:00,21,463,463,463,463,36
20180301|2017-08-21 06:30,21,463,463.25,463,463,73
20180301|2017-08-21 07:00,21,463.25,464,463.25,464,18
20180301|2017-08-21 07:30,21,464.25,464.5,464,464.25,16
20180301|2017-08-21 08:30,21,462.75,464,461.5,462.75,547
20180301|2017-08-21 09:00,21,462.5,463.25,461.75,462,382
20180301|2017-08-21 09:30,21,462.25,462.5,459.25,461.25,880
20180301|2017-08-21 10:00,21,461.25,462,460,461.75,508
20180301|2017-08-21 10:30,21,461.75,461.75,458.25,459.75,476
20180301|2017-08-21 11:00,21,459.5,459.75,458.25,459.25,282
20180301|2017-08-21 11:30,21,459,461.75,459,461.5,412
20180301|2017-08-21 12:00,21,461.75,462.25,459.75,460.25,267
20180301|2017-08-21 12:30,21,460,461,459,461,185
20180301|2017-08-21 13:00,21,460.75,461.75,459.25,459.25,517
20180301|2017-08-21 19:00,22,461.5,461.5,459.75,460.25,23
20180301|2017-08-21 19:30,22,461,461,461,461,4
20180301|2017-08-21 20:00,22,461.25,461.25,459.75,459.75,53
20180301|2017-08-21 20:30,22,460.25,460.25,460.25,460.25,2
20180301|2017-08-21 21:00,22,460.5,460.5,460.5,460.5,4
20180301|2017-08-21 21:30,22,461.75,462.25,461.75,462.25,14
20180301|2017-08-21 22:00,22,462.5,462.5,462.5,462.5,1
20180301|2017-08-21 22:30,22,463.25,463.25,462.75,462.75,5
20180301|2017-08-21 23:00,22,463,463,462.25,462.25,7
20180301|2017-08-21 23:30,22,462.75,463.25,462.75,463.25,29
20180301|2017-08-22 00:30,22,463.25,463.25,463.25,463.25,6
20180301|2017-08-22 01:30,22,463.25,463.25,462.5,462.5,14
20180301|2017-08-22 02:00,22,462.25,462.25,461.75,461.75,5
20180301|2017-08-22 02:30,22,461.75,461.75,460.75,460.75,14
20180301|2017-08-22 03:00,22,460.75,460.75,460.75,460.75,4
20180301|2017-08-22 03:30,22,461,461,461,461,1
20180301|2017-08-22 04:30,22,462,462,461,461,41
20180301|2017-08-22 05:00,22,462.25,462.25,462,462,6
20180301|2017-08-22 06:00,22,460.75,460.75,460.75,460.75,10
20180301|2017-08-22 06:30,22,461,461,461,461,2
20180301|2017-08-22 07:00,22,460.5,460.5,460,460.25,13
20180301|2017-08-22 07:30,22,460,460.25,459.75,459.75,60
20180301|2017-08-22 08:30,22,460.5,461,456,456.5,1517
20180301|2017-08-22 09:00,22,456.5,456.75,454.75,455.75,891
20180301|2017-08-22 09:30,22,455.5,457,454.5,457,762
20180301|2017-08-22 10:00,22,457,457.5,454.5,454.75,664
20180301|2017-08-22 10:30,22,455,456,454.25,454.25,409
20180301|2017-08-22 11:00,22,454,454.25,452.5,454,680
20180301|2017-08-22 11:30,22,454,455,453.75,455,329
20180301|2017-08-22 12:00,22,454.75,454.75,453.25,453.5,442
20180301|2017-08-22 12:30,22,453.5,455,453,454,315
20180301|2017-08-22 13:00,22,454,454.5,452.5,453,1164
20180301|2017-08-22 19:00,23,453,455,452.5,454.5,44
20180301|2017-08-22 19:30,23,452.75,453.25,452.75,453,24
20180301|2017-08-22 20:00,23,452.75,453,452.75,452.75,22
20180301|2017-08-22 20:30,23,452.75,453,452.75,453,6
20180301|2017-08-22 21:00,23,453.25,453.75,452.75,453.25,20
20180301|2017-08-22 22:30,23,453.25,453.25,453.25,453.25,3
20180301|2017-08-22 23:00,23,453,453,453,453,1
20180301|2017-08-22 23:30,23,453.25,453.5,453.25,453.5,9
20180301|2017-08-23 00:00,23,453.5,453.5,453.5,453.5,4
20180301|2017-08-23 00:30,23,453.5,453.75,453.25,453.25,9
20180301|2017-08-23 01:00,23,453,453,452.75,452.75,17
20180301|2017-08-23 01:30,23,452.75,452.75,452.25,452.5,241
20180301|2017-08-23 02:00,23,453,453,452.75,452.75,18
20180301|2017-08-23 02:30,23,452.75,453.5,452.75,453.5,12
20180301|2017-08-23 03:00,23,453.25,453.75,453.25,453.75,9
20180301|2017-08-23 03:30,23,453.5,453.5,453.25,453.5,5
20180301|2017-08-23 04:00,23,454,454,454,454,52
20180301|2017-08-23 04:30,23,453.75,453.75,453.25,453.75,38
20180301|2017-08-23 05:00,23,453.75,453.75,453.75,453.75,3
20180301|2017-08-23 05:30,23,454,454,454,454,3
20180301|2017-08-23 06:00,23,454,454,454,454,5
20180301|2017-08-23 06:30,23,454.25,455.25,454.25,455.25,20
20180301|2017-08-23 07:00,23,455.5,456,455.25,455.5,35
20180301|2017-08-23 07:30,23,455.75,455.75,455.25,455.75,21
20180301|2017-08-23 08:30,23,454.75,455.25,451.5,452,902
20180301|2017-08-23 09:00,23,452.25,457.75,452.25,456.5,743
20180301|2017-08-23 09:30,23,456.5,457,454.75,455.75,394
20180301|2017-08-23 10:00,23,455.75,456.5,455,455.25,395
20180301|2017-08-23 10:30,23,455,456,454.5,455.5,211
20180301|2017-08-23 11:00,23,455.25,456.25,454.25,455.75,719
20180301|2017-08-23 11:30,23,455.5,455.5,453.5,454.5,475
20180301|2017-08-23 12:00,23,454.25,454.5,453.25,454,254
20180301|2017-08-23 12:30,23,453.75,454.75,452.25,452.5,302
20180301|2017-08-23 13:00,23,452.5,454,452.25,453.75,700
20180301|2017-08-23 19:00,24,452.75,452.75,452.25,452.5,10
20180301|2017-08-23 20:30,24,453.5,453.5,453.5,453.5,3
20180301|2017-08-23 21:00,24,453.25,453.5,453.25,453.5,17
20180301|2017-08-23 22:00,24,453.5,453.5,452.75,453,229
20180301|2017-08-23 23:30,24,453.5,453.75,453.5,453.75,9
20180301|2017-08-24 00:00,24,453.75,453.75,453.75,453.75,6
20180301|2017-08-24 00:30,24,453.5,453.75,453.5,453.75,29
20180301|2017-08-24 01:00,24,454,454,453.5,453.5,7
20180301|2017-08-24 01:30,24,453.75,453.75,453.75,453.75,2
20180301|2017-08-24 02:00,24,453.5,453.75,453.5,453.5,9
20180301|2017-08-24 02:30,24,453.75,455.5,453.75,455.5,91
20180301|2017-08-24 03:00,24,455.25,455.5,454.75,454.75,12
20180301|2017-08-24 03:30,24,454.75,455,454.75,455,2
20180301|2017-08-24 04:00,24,455.5,456.5,455.25,455.25,89
20180301|2017-08-24 04:30,24,455.25,455.5,454.25,454.25,37
20180301|2017-08-24 05:00,24,454.75,454.75,454.75,454.75,6
20180301|2017-08-24 06:00,24,454.5,454.5,454.5,454.5,7
20180301|2017-08-24 06:30,24,454.5,454.5,454.5,454.5,3
20180301|2017-08-24 07:00,24,455.25,456.75,455.25,456.5,129
20180301|2017-08-24 07:30,24,456,456.25,456,456.25,4
20180301|2017-08-24 08:30,24,455.5,455.75,452,452.5,1044
20180301|2017-08-24 09:00,24,452.75,453,451.5,452,488
20180301|2017-08-24 09:30,24,452,452.75,450.25,452.5,671
20180301|2017-08-24 10:00,24,452.25,452.25,450.5,450.75,465
20180301|2017-08-24 10:30,24,450.75,454.5,449.75,454.25,679
20180301|2017-08-24 11:00,24,454,455.5,454,455.25,394
20180301|2017-08-24 11:30,24,454.75,456,454.25,455.25,217
20180301|2017-08-24 12:00,24,455.75,457.75,455.5,457.25,353
20180301|2017-08-24 12:30,24,457.25,458.5,457.25,458.25,410
20180301|2017-08-24 13:00,24,458.25,459.5,456.25,456.75,1063
20180301|2017-08-24 19:00,25,457.5,459.25,457.5,458.75,19
20180301|2017-08-24 19:30,25,457.75,457.75,457.25,457.25,4
20180301|2017-08-24 21:00,25,458,458,458,458,25
20180301|2017-08-24 21:30,25,458.25,458.25,458.25,458.25,1
20180301|2017-08-24 22:00,25,458.25,458.25,458.25,458.25,2
20180301|2017-08-24 23:00,25,458.75,458.75,458.75,458.75,1
20180301|2017-08-24 23:30,25,458.75,458.75,458.75,458.75,4
20180301|2017-08-25 00:00,25,458.75,458.75,458.75,458.75,16
20180301|2017-08-25 00:30,25,459,459,459,459,7
20180301|2017-08-25 01:00,25,459,459,459,459,1
20180301|2017-08-25 01:30,25,459,459.25,459,459.25,47
20180301|2017-08-25 02:00,25,459.25,459.25,459.25,459.25,3
20180301|2017-08-25 02:30,25,458.75,458.75,458.75,458.75,2
20180301|2017-08-25 03:00,25,458.25,458.5,458.25,458.5,5
20180301|2017-08-25 03:30,25,458.5,459.25,458.5,459.25,8
20180301|2017-08-25 04:00,25,459,459,458.5,458.5,8
20180301|2017-08-25 04:30,25,458.75,459,458.75,459,13
20180301|2017-08-25 05:00,25,459.25,459.25,459,459,3
20180301|2017-08-25 06:00,25,458.75,459,458.75,459,12
20180301|2017-08-25 06:30,25,459.25,459.25,459,459,7
20180301|2017-08-25 07:00,25,458.5,459,458.5,458.75,28
20180301|2017-08-25 07:30,25,458.75,458.75,458.25,458.25,71
20180301|2017-08-25 08:30,25,458,458.75,457,458,491
20180301|2017-08-25 09:00,25,457.75,460.5,457.75,459.25,568
20180301|2017-08-25 09:30,25,459.75,459.75,458.75,459.75,438
20180301|2017-08-25 10:00,25,460,460,458.25,459.5,421
20180301|2017-08-25 10:30,25,459.25,459.5,457.5,458,563
20180301|2017-08-25 11:00,25,458,458.25,457,457.25,319
20180301|2017-08-25 11:30,25,457,457.5,456,457.5,447
20180301|2017-08-25 12:00,25,457.25,458,457,457.75,233
20180301|2017-08-25 12:30,25,457.75,458,456.75,457.75,378
20180301|2017-08-25 13:00,25,458,458.75,457.25,458,562
20180301|2017-08-27 19:00,28,455.5,457.25,455.25,457,132
20180301|2017-08-27 19:30,28,457.5,459,457.5,458.75,113
20180301|2017-08-27 20:00,28,459.25,459.25,459.25,459.25,2
20180301|2017-08-27 20:30,28,459.5,459.5,458.75,459,25
20180301|2017-08-27 21:00,28,459.25,459.25,458.75,458.75,10
20180301|2017-08-27 22:00,28,458.5,458.5,458.5,458.5,1
20180301|2017-08-27 23:30,28,458,458.5,458,458.5,6
20180301|2017-08-28 00:00,28,458,458,457.5,457.5,6
20180301|2017-08-28 00:30,28,457.5,457.5,457.5,457.5,2
20180301|2017-08-28 01:00,28,456.75,456.75,456.5,456.5,2
20180301|2017-08-28 01:30,28,457,457,457,457,1
20180301|2017-08-28 02:30,28,456.5,456.5,456.5,456.5,2
20180301|2017-08-28 03:00,28,456,456,455.25,455.25,19
20180301|2017-08-28 03:30,28,455.25,455.25,454.25,454.5,32
20180301|2017-08-28 04:00,28,454.75,454.75,454.5,454.5,39
20180301|2017-08-28 04:30,28,454.5,454.5,454.25,454.25,132
20180301|2017-08-28 05:00,28,454,454,453.75,453.75,38
20180301|2017-08-28 05:30,28,453.75,453.75,453.75,453.75,1
20180301|2017-08-28 06:00,28,454,454.5,454,454.25,28
20180301|2017-08-28 06:30,28,454.25,454.25,453.25,453.5,36
20180301|2017-08-28 07:00,28,453.5,454.75,453.5,454.75,21
20180301|2017-08-28 07:30,28,454.5,455.75,454.5,455.25,20
20180301|2017-08-28 08:30,28,454,455.25,451.25,452.25,839
20180301|2017-08-28 09:00,28,452,452.25,450,450.5,376
20180301|2017-08-28 09:30,28,450.5,453.25,450.25,452.75,935
20180301|2017-08-28 10:00,28,452.75,453.5,451.5,452.5,511
20180301|2017-08-28 10:30,28,452.25,453.75,451.75,452.25,793
20180301|2017-08-28 11:00,28,452,452.25,451,451.75,311
20180301|2017-08-28 11:30,28,451.75,452.25,451,451.5,277
20180301|2017-08-28 12:00,28,451.5,451.75,450.75,451.25,196
20180301|2017-08-28 12:30,28,451,451.25,450.5,451,588
20180301|2017-08-28 13:00,28,450.75,452.75,450.5,451,1080
20180301|2017-08-28 19:00,29,451.25,452,451,452,10
20180301|2017-08-28 19:30,29,452,452,452,452,2
20180301|2017-08-28 20:00,29,451.75,451.75,451.75,451.75,1
20180301|2017-08-28 21:00,29,451.5,451.75,451.5,451.75,4
20180301|2017-08-28 21:30,29,451.5,451.5,451,451,14
20180301|2017-08-28 22:00,29,450.75,450.75,450.75,450.75,14
20180301|2017-08-28 22:30,29,450.25,450.25,450.25,450.25,28
20180301|2017-08-28 23:00,29,450.5,450.5,450.25,450.25,76
20180301|2017-08-28 23:30,29,450.5,451,450.5,451,5
20180301|2017-08-29 00:00,29,451,451,451,451,6
20180301|2017-08-29 00:30,29,450.75,451,450.75,451,2
20180301|2017-08-29 01:00,29,451,451,451,451,25
20180301|2017-08-29 01:30,29,450.5,450.75,450.5,450.75,26
20180301|2017-08-29 02:00,29,451.25,451.25,451.25,451.25,2
20180301|2017-08-29 02:30,29,451.25,451.25,451.25,451.25,3
20180301|2017-08-29 03:30,29,451,451,450.75,450.75,49
20180301|2017-08-29 04:00,29,450.5,450.5,450.25,450.25,44
20180301|2017-08-29 04:30,29,450.25,450.25,450.25,450.25,1
20180301|2017-08-29 05:00,29,450.25,450.25,449,449.25,42
20180301|2017-08-29 05:30,29,449.5,449.5,447,447,263
20180301|2017-08-29 06:00,29,447.5,447.75,447.25,447.75,31
20180301|2017-08-29 06:30,29,447.25,447.25,446,446.5,28
20180301|2017-08-29 07:00,29,446.5,448.25,446.5,447.5,42
20180301|2017-08-29 07:30,29,447.75,447.75,446.75,447,36
20180301|2017-08-29 08:30,29,446,451.5,446,449,791
20180301|2017-08-29 09:00,29,449.25,449.25,448,448.5,494
20180301|2017-08-29 09:30,29,448.5,449.5,448.5,449.25,414
20180301|2017-08-29 10:00,29,449.25,449.5,448.5,448.75,264
20180301|2017-08-29 10:30,29,448.75,451.75,448.75,451.5,1016
20180301|2017-08-29 11:00,29,451.5,453.5,451.5,452.5,896
20180301|2017-08-29 11:30,29,452.5,453.75,452,453.75,1058
20180301|2017-08-29 12:00,29,453.5,453.5,451.25,453,704
20180301|2017-08-29 12:30,29,453.25,454.75,452.5,453.5,502
20180301|2017-08-29 13:00,29,453.5,454.25,453,454,676
20180301|2017-08-29 19:00,30,453.25,454.25,453.25,453.75,97
20180301|2017-08-29 19:30,30,453.25,454.5,453.25,454.25,116
20180301|2017-08-29 20:00,30,454.25,454.5,453.75,454,37
20180301|2017-08-29 20:30,30,454,454.5,454,454.5,7
20180301|2017-08-29 21:00,30,455,455.75,455,455.5,71
20180301|2017-08-29 21:30,30,455.5,455.75,455.5,455.75,7
20180301|2017-08-29 22:00,30,455.75,455.75,455.75,455.75,24
20180301|2017-08-29 22:30,30,455.75,455.75,455.5,455.5,7
20180301|2017-08-29 23:00,30,455.5,455.75,455.5,455.75,8
20180301|2017-08-29 23:30,30,456,456,456,456,4
20180301|2017-08-30 00:30,30,456,456,456,456,1
20180301|2017-08-30 01:00,30,456,456,455.75,455.75,2
20180301|2017-08-30 01:30,30,455.75,455.75,455.5,455.5,3
20180301|2017-08-30 02:00,30,455.5,455.5,455.25,455.25,5
20180301|2017-08-30 02:30,30,455.25,455.25,455,455.25,26
20180301|2017-08-30 03:00,30,455.5,455.5,455.5,455.5,6
20180301|2017-08-30 03:30,30,455.5,456.25,455.5,456,37
20180301|2017-08-30 04:00,30,456.25,456.75,456,456.25,76
20180301|2017-08-30 04:30,30,456,456.5,456,456,287
20180301|2017-08-30 05:00,30,456,456.25,455.75,455.75,84
20180301|2017-08-30 05:30,30,455.25,455.5,455.25,455.5,7
20180301|2017-08-30 06:00,30,455.5,455.5,455.25,455.5,20
20180301|2017-08-30 06:30,30,455.75,455.75,455.5,455.75,35
20180301|2017-08-30 07:00,30,455.25,455.5,455.25,455.5,35
20180301|2017-08-30 07:30,30,455,455.5,455,455.25,43
20180301|2017-08-30 08:30,30,456.5,456.75,451.5,453,623
20180301|2017-08-30 09:00,30,452.75,453,451.5,452.25,271
20180301|2017-08-30 09:30,30,452,453,451.25,452,469
20180301|2017-08-30 10:00,30,452,452.25,450.5,451,410
20180301|2017-08-30 10:30,30,451,451.5,450.75,451.5,321
20180301|2017-08-30 11:00,30,451.5,452.25,451,452,272
20180301|2017-08-30 11:30,30,451.75,452,451,451.5,266
20180301|2017-08-30 12:00,30,451.25,451.75,451,451.5,128
20180301|2017-08-30 12:30,30,451.75,451.75,451,451.5,170
20180301|2017-08-30 13:00,30,451.25,453.5,451.25,452.5,812
20180301|2017-08-30 19:00,31,452,452.75,451.75,452.25,112
20180301|2017-08-30 19:30,31,451.75,452.75,451.75,452.75,37
20180301|2017-08-30 20:00,31,452.5,453.5,452.5,453.25,40
20180301|2017-08-30 20:30,31,453.25,453.25,453.25,453.25,2
20180301|2017-08-30 21:00,31,453,453.75,453,453.75,3
20180301|2017-08-30 21:30,31,454,454,454,454,24
20180301|2017-08-30 22:00,31,454.25,454.5,454,454,11
20180301|2017-08-30 22:30,31,454.75,454.75,454.75,454.75,1
20180301|2017-08-30 23:00,31,454.25,454.5,454,454.5,10
20180301|2017-08-30 23:30,31,454.75,454.75,454.75,454.75,3
20180301|2017-08-31 00:30,31,454.5,454.75,454.5,454.75,4
20180301|2017-08-31 01:00,31,454.5,454.5,454.5,454.5,7
20180301|2017-08-31 01:30,31,454.5,454.5,454.5,454.5,7
20180301|2017-08-31 02:00,31,454.75,454.75,454.5,454.5,4
20180301|2017-08-31 03:00,31,454.25,454.5,454.25,454.5,3
20180301|2017-08-31 03:30,31,454,454.75,454,454.5,70
20180301|2017-08-31 04:00,31,454.25,454.25,454,454.25,14
20180301|2017-08-31 04:30,31,453.5,453.5,453.25,453.25,5
20180301|2017-08-31 05:00,31,453.5,453.5,453.25,453.5,9
20180301|2017-08-31 05:30,31,453.75,453.75,453.5,453.5,16
20180301|2017-08-31 06:00,31,453.75,453.75,453.5,453.5,3
20180301|2017-08-31 06:30,31,453.5,453.75,453.5,453.5,32
20180301|2017-08-31 07:00,31,453.75,454.75,453.5,454,52
20180301|2017-08-31 07:30,31,454.5,454.5,453.5,453.5,55
20180301|2017-08-31 08:30,31,454,457.25,453,456.25,1459
20180301|2017-08-31 09:00,31,456,459.75,456,458.75,1454
20180301|2017-08-31 09:30,31,458.75,459.25,457.75,458,775
20180301|2017-08-31 10:00,31,458,458.5,456.75,457.25,630
20180301|2017-08-31 10:30,31,457.25,458.25,456.75,458,498
20180301|2017-08-31 11:00,31,458,458.25,455.25,456,589
20180301|2017-08-31 11:30,31,456,456,455,455,342
20180301|2017-08-31 12:00,31,455,457,455,456.75,400
20180301|2017-08-31 12:30,31,456.75,456.75,455.5,456.75,256
20180301|2017-08-31 13:00,31,456.75,458.25,456.5,456.5,1810
20180301|2017-08-31 19:00,1,456.75,457.5,455.75,457,56
20180301|2017-08-31 19:30,1,456.5,457.75,456.5,457.5,18
20180301|2017-08-31 20:00,1,457.75,457.75,457.75,457.75,2
20180301|2017-08-31 20:30,1,458,458.25,458,458.25,3
20180301|2017-08-31 21:00,1,458,458,458,458,4
20180301|2017-08-31 21:30,1,458,458.5,457.75,458,54
20180301|2017-08-31 22:00,1,457.75,458,457.5,457.5,29
20180301|2017-08-31 22:30,1,457.5,459,457.5,458.75,63
20180301|2017-08-31 23:00,1,458.75,458.75,458.75,458.75,6
20180301|2017-08-31 23:30,1,458.75,458.75,458.75,458.75,2
20180301|2017-09-01 00:30,1,458.75,458.75,458.75,458.75,1
20180301|2017-09-01 02:00,1,459,459.5,459,459.25,39
20180301|2017-09-01 02:30,1,459.5,460.5,459.5,460.5,30
20180301|2017-09-01 03:00,1,460.75,460.75,460,460.75,36
20180301|2017-09-01 03:30,1,461,461,460.5,461,8
20180301|2017-09-01 04:00,1,461.25,461.25,460.5,460.75,45
20180301|2017-09-01 04:30,1,460.25,460.75,460.25,460.5,8
20180301|2017-09-01 05:00,1,460.25,460.25,460,460,111
20180301|2017-09-01 05:30,1,460,460,459.5,459.5,51
20180301|2017-09-01 06:00,1,459.75,461,459.75,461,24
20180301|2017-09-01 06:30,1,459.75,461.25,459.75,460.75,200
20180301|2017-09-01 07:00,1,460.75,461.25,460.75,461,18
20180301|2017-09-01 07:30,1,461.25,461.75,461.25,461.5,9
20180301|2017-09-01 08:30,1,460.5,461.75,456.5,459.25,1602
20180301|2017-09-01 09:00,1,459,459.5,457.5,459.25,423
20180301|2017-09-01 09:30,1,459.25,461.25,459,459.75,925
20180301|2017-09-01 10:00,1,459.5,460.5,459.25,460,411
20180301|2017-09-01 10:30,1,460,461,459.5,459.5,1037
20180301|2017-09-01 11:00,1,459.5,460,458.5,459.25,540
20180301|2017-09-01 11:30,1,459,459.25,458.25,458.25,160
20180301|2017-09-01 12:00,1,458.25,459,458,458.75,438
20180301|2017-09-01 12:30,1,458.75,459.25,458.5,459.25,270
20180301|2017-09-01 13:00,1,459.5,461.25,459.25,461.25,653
20180301|2017-09-04 19:00,5,462.25,462.75,461.75,462,98
20180301|2017-09-04 19:30,5,462,462.5,461.75,462,43
20180301|2017-09-04 20:00,5,462.25,462.5,461.25,461.25,27
20180301|2017-09-04 20:30,5,461,461,460.75,461,72
20180301|2017-09-04 21:00,5,461,461.25,461,461.25,9
20180301|2017-09-04 21:30,5,461.5,461.75,461.5,461.75,11
20180301|2017-09-04 22:00,5,461.75,462.25,461.75,462.25,6
20180301|2017-09-04 22:30,5,462.75,463,462.75,462.75,32
20180301|2017-09-04 23:00,5,463,463.5,463,463.5,178
20180301|2017-09-04 23:30,5,463.5,463.5,463.5,463.5,2
20180301|2017-09-05 00:00,5,463.25,463.5,463.25,463.5,2
20180301|2017-09-05 00:30,5,463,463.75,463,463.75,15
20180301|2017-09-05 01:00,5,463.5,464.25,463.25,463.5,82
20180301|2017-09-05 01:30,5,463.25,464.75,463.25,464.5,18
20180301|2017-09-05 02:00,5,464.25,464.25,464,464,13
20180301|2017-09-05 02:30,5,464,464.75,463.75,464.75,103
20180301|2017-09-05 03:00,5,464.5,464.5,464.5,464.5,31
20180301|2017-09-05 03:30,5,464.25,464.25,463.75,463.75,24
20180301|2017-09-05 04:00,5,463.75,464,463.5,464,10
20180301|2017-09-05 04:30,5,464,464.25,464,464,33
20180301|2017-09-05 05:00,5,464.5,466,464.5,465.75,112
20180301|2017-09-05 05:30,5,465.75,466.25,465.75,465.75,57
20180301|2017-09-05 06:00,5,465.5,466,465.5,466,13
20180301|2017-09-05 06:30,5,465.75,466,465.5,465.5,30
20180301|2017-09-05 07:00,5,465.5,466.5,465.25,466.5,145
20180301|2017-09-05 07:30,5,466.75,467.5,466.75,467.5,27
20180301|2017-09-05 08:30,5,467.5,467.75,464.75,465,1181
20180301|2017-09-05 09:00,5,465.5,466.25,463,464.25,811
20180301|2017-09-05 09:30,5,464.25,466,464,465,522
20180301|2017-09-05 10:00,5,465,465.25,464,465,320
20180301|2017-09-05 10:30,5,465,466.75,465,466.25,747
20180301|2017-09-05 11:00,5,466.25,466.5,465,465.5,512
20180301|2017-09-05 11:30,5,465.75,466.25,465.25,465.5,301
20180301|2017-09-05 12:00,5,465.25,465.5,463.75,464.25,308
20180301|2017-09-05 12:30,5,464.75,465.5,464,464.5,319
20180301|2017-09-05 13:00,5,464.75,465.25,461.25,461.75,658
20180301|2017-09-05 19:00,6,461.5,463.75,459.5,462.75,98
20180301|2017-09-05 19:30,6,462.25,462.25,460.5,460.75,47
20180301|2017-09-05 20:00,6,460.75,461,460.75,461,6
20180301|2017-09-05 20:30,6,461,461.25,460.25,460.25,14
20180301|2017-09-05 21:00,6,460.75,461.5,460.75,461.5,2
20180301|2017-09-05 21:30,6,461.5,462.25,461.5,462.25,11
20180301|2017-09-05 22:30,6,461.5,461.5,461.5,461.5,1
20180301|2017-09-05 23:30,6,462,462.25,462,462.25,8
20180301|2017-09-06 00:30,6,463,463,463,463,1
20180301|2017-09-06 01:00,6,463,463.25,463,463,15
20180301|2017-09-06 01:30,6,463.25,464.75,463,464.5,132
20180301|2017-09-06 02:00,6,464.5,465.25,464.5,464.5,52
20180301|2017-09-06 02:30,6,464.25,464.5,464.25,464.5,18
20180301|2017-09-06 03:30,6,463.75,463.75,462.5,462.75,46
20180301|2017-09-06 04:00,6,462.5,462.5,461,461,2
20180301|2017-09-06 04:30,6,461.25,461.75,461,461,123
20180301|2017-09-06 05:00,6,460.75,461.25,460.75,461.25,9
20180301|2017-09-06 05:30,6,461.25,461.25,460.75,461.25,26
20180301|2017-09-06 06:00,6,460.75,460.75,460.5,460.75,10
20180301|2017-09-06 06:30,6,460.5,461.25,460.5,461.25,18
20180301|2017-09-06 07:00,6,461.5,462.75,461.5,462.75,12
20180301|2017-09-06 07:30,6,462.25,462.75,462.25,462.5,12
20180301|2017-09-06 08:30,6,462.25,463.5,461.25,462.75,807
20180301|2017-09-06 09:00,6,462.5,464.5,461.75,464.25,458
20180301|2017-09-06 09:30,6,464.25,467.75,463.75,467.5,1091
20180301|2017-09-06 10:00,6,467.5,468.75,466.5,468.25,805
20180301|2017-09-06 10:30,6,468.5,469,466.75,467.5,523
20180301|2017-09-06 11:00,6,467.5,467.5,466.5,466.75,250
20180301|2017-09-06 11:30,6,466.75,467.25,466.25,467.25,253
20180301|2017-09-06 12:00,6,467.25,467.75,466.75,467.5,422
20180301|2017-09-06 12:30,6,467.75,467.75,466.75,467.5,246
20180301|2017-09-06 13:00,6,467.5,468,466.5,468,812
20180301|2017-09-06 19:00,7,467.5,467.5,467,467.25,39
20180301|2017-09-06 19:30,7,467.5,467.5,467,467,3
20180301|2017-09-06 20:00,7,466.25,466.25,466,466,51
20180301|2017-09-06 20:30,7,466,467.25,466,466.75,21
20180301|2017-09-06 21:30,7,466.5,466.5,466.5,466.5,1
20180301|2017-09-06 22:30,7,466.75,467,466.75,467,3
20180301|2017-09-07 00:00,7,466.5,466.5,466.5,466.5,5
20180301|2017-09-07 01:00,7,466.75,466.75,466.75,466.75,1
20180301|2017-09-07 01:30,7,466,466.75,466,466.75,8
20180301|2017-09-07 02:00,7,466.75,466.75,466.25,466.5,17
20180301|2017-09-07 03:30,7,466.5,466.75,466.5,466.75,25
20180301|2017-09-07 04:00,7,466.5,466.5,466,466,10
20180301|2017-09-07 04:30,7,465.75,466,465.75,466,5
20180301|2017-09-07 05:00,7,466.25,466.25,465.75,466,4
20180301|2017-09-07 05:30,7,466,467.5,466,467.25,10
20180301|2017-09-07 06:00,7,467.5,467.5,467.25,467.25,8
20180301|2017-09-07 06:30,7,466.5,466.75,466.25,466.25,53
20180301|2017-09-07 07:00,7,466,466,465.5,465.75,11
20180301|2017-09-07 07:30,7,466,467.25,466,467.25,36
20180301|2017-09-07 08:30,7,467.25,467.25,462.25,463.25,965
20180301|2017-09-07 09:00,7,463.5,464.75,461,462,789
20180301|2017-09-07 09:30,7,462.25,462.5,458.75,460.5,1030
20180301|2017-09-07 10:00,7,460.25,460.5,458.25,459.5,1066
20180301|2017-09-07 10:30,7,459.75,460.25,458.5,459.25,599
20180301|2017-09-07 11:00,7,459,460,459,459.5,257
20180301|2017-09-07 11:30,7,459.5,460.5,459.5,460,174
20180301|2017-09-07 12:00,7,459.75,460.75,459.25,460.5,183
20180301|2017-09-07 12:30,7,460.5,460.75,459.75,460.5,207
20180301|2017-09-07 13:00,7,460.5,460.5,458.25,458.25,784
20180301|2017-09-07 19:00,8,458,458.75,458,458.75,82
20180301|2017-09-07 19:30,8,458.75,459.5,458.75,459.5,10
20180301|2017-09-07 20:00,8,460,460.25,460,460,20
20180301|2017-09-07 20:30,8,460,460,460,460,2
20180301|2017-09-07 21:30,8,460.25,460.25,460.25,460.25,12
20180301|2017-09-07 22:00,8,460.25,460.5,460.25,460.5,78
20180301|2017-09-07 22:30,8,460.5,460.75,460,460.25,72
20180301|2017-09-07 23:00,8,460.25,460.75,460.25,460.75,13
20180301|2017-09-07 23:30,8,460.75,460.75,460.75,460.75,16
20180301|2017-09-08 00:00,8,461,463.5,461,463.5,157
20180301|2017-09-08 00:30,8,463,463,461.75,461.75,23
20180301|2017-09-08 01:00,8,461.75,462,461.5,461.75,10
20180301|2017-09-08 01:30,8,461.25,461.5,461,461.5,8
20180301|2017-09-08 02:00,8,461.5,461.5,461.5,461.5,3
20180301|2017-09-08 03:00,8,461,461,461,461,1
20180301|2017-09-08 03:30,8,461,461,459.75,459.75,17
20180301|2017-09-08 04:00,8,460,460,459.75,460,9
20180301|2017-09-08 04:30,8,460.5,460.5,460.5,460.5,12
20180301|2017-09-08 05:00,8,460.5,460.5,460.5,460.5,1
20180301|2017-09-08 05:30,8,460.5,461,460.5,461,4
20180301|2017-09-08 06:00,8,459.75,459.75,459.75,459.75,2
20180301|2017-09-08 06:30,8,460,460,459.75,459.75,37
20180301|2017-09-08 07:00,8,460,460.75,460,460.75,70
20180301|2017-09-08 07:30,8,460.75,460.75,458,458.25,111
20180301|2017-09-08 08:30,8,459,462.25,458.5,461.75,902
20180301|2017-09-08 09:00,8,461.5,462.5,461.25,462,373
20180301|2017-09-08 09:30,8,462,463.75,461.75,462,718
20180301|2017-09-08 10:00,8,462,463,460.5,460.5,909
20180301|2017-09-08 10:30,8,460.5,462.25,460.5,462,243
20180301|2017-09-08 11:00,8,462,462.5,461.5,461.75,279
20180301|2017-09-08 11:30,8,461.75,461.75,460.5,461,183
20180301|2017-09-08 12:00,8,461,462,461,461.75,190
20180301|2017-09-08 12:30,8,461.5,462,461,461,554
20180301|2017-09-08 13:00,8,461.25,461.25,458.25,458.75,871
20180301|2017-09-10 19:00,11,459,461,459,460.75,8
20180301|2017-09-10 19:30,11,460.5,460.5,460.25,460.25,20
20180301|2017-09-10 20:00,11,459.75,460.25,459.75,460.25,4
20180301|2017-09-10 22:00,11,460.5,460.5,460.5,460.5,2
20180301|2017-09-10 22:30,11,460.5,460.5,460.5,460.5,3
20180301|2017-09-10 23:30,11,460.25,460.25,460.25,460.25,2
20180301|2017-09-11 00:30,11,460,460,460,460,7
20180301|2017-09-11 01:00,11,459.75,459.75,459.5,459.5,6
20180301|2017-09-11 01:30,11,459,459.5,458.75,458.75,7
20180301|2017-09-11 02:00,11,458.5,458.75,457.25,457.25,42
20180301|2017-09-11 02:30,11,457,457,456,456.5,61
20180301|2017-09-11 03:00,11,456.5,456.5,455,456,170
20180301|2017-09-11 03:30,11,455.5,456.25,455.5,455.75,29
20180301|2017-09-11 04:00,11,455.75,455.75,455.75,455.75,1
20180301|2017-09-11 04:30,11,456.25,456.25,456.25,456.25,1
20180301|2017-09-11 05:00,11,455.5,455.5,455,455,6
20180301|2017-09-11 06:00,11,455.25,455.25,455.25,455.25,4
20180301|2017-09-11 06:30,11,455.25,456,455.25,455.25,8
20180301|2017-09-11 07:00,11,455.5,455.75,455.5,455.5,13
20180301|2017-09-11 07:30,11,455.5,455.5,454.75,454.75,12
20180301|2017-09-11 08:30,11,454.75,455.75,452.75,455.5,843
20180301|2017-09-11 09:00,11,455.25,458.25,455.25,457,432
20180301|2017-09-11 09:30,11,457.25,457.75,455.75,456.25,722
20180301|2017-09-11 10:00,11,456.25,456.75,455.5,456.25,309
20180301|2017-09-11 10:30,11,456.5,456.75,454.75,456,495
20180301|2017-09-11 11:00,11,456,457,456,456.25,375
20180301|2017-09-11 11:30,11,456,456.25,455.25,455.75,201
20180301|2017-09-11 12:00,11,456,456,455,455.25,86
20180301|2017-09-11 12:30,11,455.25,456,455,456,441
20180301|2017-09-11 13:00,11,456,456.5,455.25,455.25,625
20180301|2017-09-11 19:00,12,455.25,455.25,454.25,454.75,158
20180301|2017-09-11 19:30,12,455,455.25,455,455.25,2
20180301|2017-09-11 20:00,12,455,455.5,454.75,455.25,66
20180301|2017-09-11 20:30,12,454.75,454.75,454.75,454.75,1
20180301|2017-09-11 21:00,12,454.75,454.75,454.75,454.75,41
20180301|2017-09-11 21:30,12,454.75,454.75,454.75,454.75,23
20180301|2017-09-11 22:00,12,454.5,454.5,454.25,454.25,7
20180301|2017-09-11 22:30,12,454.5,454.5,453.75,453.75,15
20180301|2017-09-11 23:30,12,454.25,454.25,454.25,454.25,1
20180301|2017-09-12 00:00,12,454,454,454,454,17
20180301|2017-09-12 00:30,12,454.25,454.5,454,454,5
20180301|2017-09-12 02:30,12,454,454.5,454,454.25,6
20180301|2017-09-12 03:00,12,454,454,454,454,1
20180301|2017-09-12 03:30,12,454,454.25,454,454,13
20180301|2017-09-12 04:00,12,453.5,453.75,453,453.75,20
20180301|2017-09-12 04:30,12,454,454,453.75,454,30
20180301|2017-09-12 05:30,12,454.75,454.75,454.5,454.5,14
20180301|2017-09-12 06:00,12,454.75,454.75,454.75,454.75,2
20180301|2017-09-12 06:30,12,455.25,456,455.25,455.75,30
20180301|2017-09-12 07:00,12,456,457.25,456,457.25,72
20180301|2017-09-12 07:30,12,457.25,457.75,456.75,457,29
20180301|2017-09-12 08:30,12,457,457,455.5,456.5,763
20180301|2017-09-12 09:00,12,456.5,457.75,455.25,455.25,647
20180301|2017-09-12 09:30,12,455,456.75,454,455.5,451
20180301|2017-09-12 10:00,12,455.5,456.25,454.5,455,450
20180301|2017-09-12 10:30,12,455,455.75,454,454.25,491
20180301|2017-09-12 11:00,12,454.5,456.5,449.5,450,1532
20180301|2017-09-12 11:30,12,450.25,454.5,448.75,454,975
20180301|2017-09-12 12:00,12,454.25,456,454.25,455.25,613
20180301|2017-09-12 12:30,12,455.25,457.75,455.25,456.75,1009
20180301|2017-09-12 13:00,12,457,463.5,457,463,2038
20180301|2017-09-12 19:00,13,462,464,462,463.25,193
20180301|2017-09-12 19:30,13,464,464,463.5,463.5,12
20180301|2017-09-12 20:00,13,463.75,464,463.5,463.75,42
20180301|2017-09-12 20:30,13,463.5,463.5,462.75,463.5,104
20180301|2017-09-12 21:00,13,463.5,463.5,463,463.25,60
20180301|2017-09-12 21:30,13,463.25,463.25,462.75,462.75,10
20180301|2017-09-12 22:00,13,462.75,462.75,462.5,462.75,12
20180301|2017-09-12 22:30,13,462.75,462.75,462.75,462.75,1
20180301|2017-09-13 00:00,13,462.5,462.5,462.25,462.25,8
20180301|2017-09-13 00:30,13,462.25,462.5,462.25,462.5,7
20180301|2017-09-13 01:00,13,462.5,462.5,462.5,462.5,1
20180301|2017-09-13 01:30,13,462.5,462.5,461.75,462,230
20180301|2017-09-13 02:00,13,462,462.25,462,462.25,4
20180301|2017-09-13 02:30,13,462.75,464.25,462.75,464.25,69
20180301|2017-09-13 03:00,13,464.25,464.25,463.5,464,52
20180301|2017-09-13 03:30,13,464,464,463.75,463.75,96
20180301|2017-09-13 04:00,13,463.5,463.5,463.5,463.5,2
20180301|2017-09-13 04:30,13,463.75,464.25,463.75,464.25,9
20180301|2017-09-13 05:00,13,464,464.75,464,464.75,5
20180301|2017-09-13 05:30,13,464.75,464.75,464.75,464.75,3
20180301|2017-09-13 06:00,13,465.25,465.75,465.25,465.75,46
20180301|2017-09-13 06:30,13,465.75,466.5,465.75,466,144
20180301|2017-09-13 07:00,13,466,466.25,465.5,465.5,34
20180301|2017-09-13 07:30,13,465.5,466.25,465.5,466,64
20180301|2017-09-13 08:30,13,466.75,468.25,465.25,468,1781
20180301|2017-09-13 09:00,13,467.75,469.25,467.5,468.5,1065
20180301|2017-09-13 09:30,13,468.5,469,465.25,465.5,875
20180301|2017-09-13 10:00,13,465.5,465.75,464,464.25,721
20180301|2017-09-13 10:30,13,464.25,464.5,461.75,462.75,1016
20180301|2017-09-13 11:00,13,463,464.25,463,464,343
20180301|2017-09-13 11:30,13,463.75,464,463,463,182
20180301|2017-09-13 12:00,13,463,463,462,462.25,352
20180301|2017-09-13 12:30,13,462.5,462.75,461.25,462.75,478
20180301|2017-09-13 13:00,13,463,464,462,463.75,798
20180301|2017-09-13 19:00,14,463.75,464.75,463,464,63
20180301|2017-09-13 19:30,14,464,464.25,463.75,464.25,19
20180301|2017-09-13 20:00,14,464,464.75,464,464.25,39
20180301|2017-09-13 20:30,14,464.25,464.25,463,463,39
20180301|2017-09-13 21:00,14,463,464,463,464,11
20180301|2017-09-13 21:30,14,464.5,464.5,464.25,464.25,14
20180301|2017-09-13 22:00,14,464.5,464.5,464.25,464.25,9
20180301|2017-09-14 00:30,14,463.75,463.75,463.75,463.75,2
20180301|2017-09-14 01:00,14,463.75,464,463.75,464,2
20180301|2017-09-14 01:30,14,464,464.75,464,464.75,12
20180301|2017-09-14 02:00,14,464.75,465.5,463.75,465.5,195
20180301|2017-09-14 02:30,14,465.5,466,465.25,465.5,136
20180301|2017-09-14 03:00,14,464.75,464.75,464.75,464.75,15
20180301|2017-09-14 03:30,14,465,465,464.25,464.5,40
20180301|2017-09-14 04:00,14,465.25,465.25,465.25,465.25,1
20180301|2017-09-14 04:30,14,465,465.25,465,465.25,7
20180301|2017-09-14 05:00,14,465,465.25,465,465.25,21
20180301|2017-09-14 05:30,14,465.5,466.25,465.5,466.25,9
20180301|2017-09-14 06:00,14,466,466.75,466,466.25,9
20180301|2017-09-14 06:30,14,466.5,467,466.5,467,36
20180301|2017-09-14 07:00,14,467,467,466.75,466.75,58
20180301|2017-09-14 07:30,14,466.5,466.5,465.75,466.5,90
20180301|2017-09-14 08:30,14,467.25,469.5,466,468.75,1272
20180301|2017-09-14 09:00,14,468.5,470,467.25,469.25,923
20180301|2017-09-14 09:30,14,469.25,469.25,464.75,465.25,765
20180301|2017-09-14 10:00,14,465.25,465.75,464.25,464.5,736
20180301|2017-09-14 10:30,14,464.5,465.5,464.25,464.75,166
20180301|2017-09-14 11:00,14,465,466.5,465,466,379
20180301|2017-09-14 11:30,14,466.25,466.25,464.25,465,218
20180301|2017-09-14 12:00,14,465.25,465.5,464.75,465,262
20180301|2017-09-14 12:30,14,465,465,462,462.75,534
20180301|2017-09-14 13:00,14,462.75,463.75,461.25,463.25,756
20180301|2017-09-14 19:00,15,463.25,463.25,460.75,461.25,62
20180301|2017-09-14 19:30,15,461.5,461.5,461,461.5,50
20180301|2017-09-14 20:00,15,461.5,462.25,461.25,461.5,28
20180301|2017-09-14 20:30,15,461.5,461.5,461.5,461.5,6
20180301|2017-09-14 21:00,15,461.5,461.75,461.5,461.75,7
20180301|2017-09-14 22:30,15,462,462,462,462,28
20180301|2017-09-14 23:00,15,461.75,461.75,461.75,461.75,1
20180301|2017-09-14 23:30,15,461.75,461.75,461.5,461.5,12
20180301|2017-09-15 00:00,15,461.75,461.75,461.25,461.25,15
20180301|2017-09-15 00:30,15,461.25,461.75,461.25,461.5,11
20180301|2017-09-15 01:00,15,461.75,461.75,461.75,461.75,2
20180301|2017-09-15 01:30,15,461.5,462,461.25,461.75,5
20180301|2017-09-15 02:00,15,461.5,461.5,461.25,461.25,3
20180301|2017-09-15 02:30,15,461.5,461.5,461.5,461.5,1
20180301|2017-09-15 03:00,15,461.25,461.25,461.25,461.25,11
20180301|2017-09-15 03:30,15,461.25,461.5,461.25,461.5,11
20180301|2017-09-15 04:00,15,461.5,461.5,461.5,461.5,2
20180301|2017-09-15 04:30,15,461.5,461.5,461.5,461.5,2
20180301|2017-09-15 05:00,15,461.5,461.5,461.5,461.5,7
20180301|2017-09-15 05:30,15,461.25,461.25,461.25,461.25,12
20180301|2017-09-15 06:00,15,461,461.25,460.75,461.25,113
20180301|2017-09-15 06:30,15,461,461.5,461,461.25,15
20180301|2017-09-15 07:00,15,461.5,462.25,461.5,462.25,37
20180301|2017-09-15 07:30,15,462,462.75,462,462.25,23
20180301|2017-09-15 08:30,15,463,466.25,462.5,465.25,557
20180301|2017-09-15 09:00,15,465.5,468.25,465.25,467.5,546
20180301|2017-09-15 09:30,15,467.5,467.5,464.75,465,737
20180301|2017-09-15 10:00,15,465,465.75,464.25,465,347
20180301|2017-09-15 10:30,15,465.5,466.75,465.5,466.75,201
20180301|2017-09-15 11:00,15,466.75,468.75,466.75,468.75,499
20180301|2017-09-15 11:30,15,468.75,469.25,465.5,465.75,759
20180301|2017-09-15 12:00,15,466,467.25,465.5,466.5,500
20180301|2017-09-15 12:30,15,466.5,467.5,466.5,467.5,421
20180301|2017-09-15 13:00,15,467.5,468.75,467,467,1349
20180301|2017-09-17 19:00,18,467.75,467.75,467,467.75,28
20180301|2017-09-17 19:30,18,467.75,467.75,467.75,467.75,3
20180301|2017-09-17 20:00,18,468.25,468.75,468.25,468.75,62
20180301|2017-09-17 20:30,18,469,469.25,469,469.25,10
20180301|2017-09-17 21:00,18,469.25,469.75,469.25,469.5,23
20180301|2017-09-17 21:30,18,469.75,469.75,469.5,469.5,3
20180301|2017-09-17 22:00,18,469.5,469.5,468.25,468.5,53
20180301|2017-09-17 22:30,18,468.5,468.5,468.25,468.25,9
20180301|2017-09-17 23:30,18,468.75,468.75,468.75,468.75,3
20180301|2017-09-18 00:00,18,469,469,468.75,469,14
20180301|2017-09-18 01:00,18,469,469.25,469,469.25,2
20180301|2017-09-18 01:30,18,468.75,468.75,468.75,468.75,15
20180301|2017-09-18 02:00,18,468.25,468.25,466.5,467.25,34
20180301|2017-09-18 02:30,18,467.75,467.75,466.75,466.75,5
20180301|2017-09-18 03:00,18,466.5,466.5,466.5,466.5,1
20180301|2017-09-18 03:30,18,466.75,467,466.5,467,25
20180301|2017-09-18 04:30,18,466.25,466.25,466,466,14
20180301|2017-09-18 05:00,18,466,466,465.5,465.5,10
20180301|2017-09-18 05:30,18,465.5,466,465.5,466,19
20180301|2017-09-18 06:00,18,466.5,466.5,466.25,466.25,28
20180301|2017-09-18 06:30,18,466.25,466.25,466,466,7
20180301|2017-09-18 07:00,18,465.25,465.5,464.5,465.5,69
20180301|2017-09-18 07:30,18,465.75,466,465.75,466,32
20180301|2017-09-18 08:30,18,465.5,466,462.5,463,907
20180301|2017-09-18 09:00,18,463,464.25,462,464.25,826
20180301|2017-09-18 09:30,18,465,465.25,463.25,464.25,396
20180301|2017-09-18 10:00,18,464,464.75,462.5,464.25,427
20180301|2017-09-18 10:30,18,464.25,464.25,463.25,463.5,256
20180301|2017-09-18 11:00,18,463.5,464,463.25,463.25,203
20180301|2017-09-18 11:30,18,463.25,464.25,463,464.25,196
20180301|2017-09-18 12:00,18,464,464,463.25,463.25,92
20180301|2017-09-18 12:30,18,463.25,463.75,462.25,462.25,246
20180301|2017-09-18 13:00,18,462.25,464.5,462.25,463.25,888
20180301|2017-09-18 19:00,19,463.25,463.75,462.5,462.5,40
20180301|2017-09-18 19:30,19,462.5,462.5,462.25,462.25,2
20180301|2017-09-18 20:00,19,462.5,462.5,462.5,462.5,1
20180301|2017-09-18 20:30,19,462.5,463,462.5,463,3
20180301|2017-09-18 21:00,19,463,463.25,462.75,462.75,3
20180301|2017-09-18 21:30,19,462.75,462.75,462.75,462.75,1
20180301|2017-09-18 22:00,19,463,463,462.75,462.75,4
20180301|2017-09-18 23:30,19,463.25,463.25,463.25,463.25,2
20180301|2017-09-19 01:00,19,463.5,463.75,463.5,463.75,3
20180301|2017-09-19 01:30,19,464,464.75,464,464.25,25
20180301|2017-09-19 02:00,19,464.25,464.5,464,464.5,75
20180301|2017-09-19 02:30,19,464.75,465.25,464.75,465.25,55
20180301|2017-09-19 03:00,19,465.25,466.25,465.25,466.25,25
20180301|2017-09-19 03:30,19,465.75,466.5,465.75,466.5,66
20180301|2017-09-19 04:00,19,466.75,466.75,466,466.25,44
20180301|2017-09-19 04:30,19,466.25,466.5,466,466,19
20180301|2017-09-19 05:00,19,466.25,466.25,466.25,466.25,3
20180301|2017-09-19 05:30,19,466,466,466,466,1
20180301|2017-09-19 06:00,19,466.75,466.75,466.5,466.5,5
20180301|2017-09-19 06:30,19,466,466.25,466,466,5
20180301|2017-09-19 07:00,19,466,466.25,465.5,466,44
20180301|2017-09-19 07:30,19,466.25,466.75,466,466.25,32
20180301|2017-09-19 08:30,19,466.25,466.75,462.5,462.5,759
20180301|2017-09-19 09:00,19,462.75,463.5,461.5,461.75,335
20180301|2017-09-19 09:30,19,461.75,461.75,459.25,459.5,972
20180301|2017-09-19 10:00,19,459.25,460.25,457.75,458,561
20180301|2017-09-19 10:30,19,458,458.25,456.5,456.75,570
20180301|2017-09-19 11:00,19,456.75,459,456.75,459,635
20180301|2017-09-19 11:30,19,459,460.5,458.5,460,396
20180301|2017-09-19 12:00,19,460.25,461,459.75,460.5,328
20180301|2017-09-19 12:30,19,460.5,463.25,460.25,462,437
20180301|2017-09-19 13:00,19,462,464.75,461.5,464.25,919
20180301|2017-09-19 19:00,20,463.75,466,463,464.75,180
20180301|2017-09-19 19:30,20,464.25,464.25,464,464,9
20180301|2017-09-19 20:00,20,463.75,464.5,463.25,464.5,44
20180301|2017-09-19 20:30,20,464.5,464.5,464,464,35
20180301|2017-09-19 21:00,20,465.25,465.5,465.25,465.25,134
20180301|2017-09-19 21:30,20,465.25,465.25,465,465.25,16
20180301|2017-09-19 22:00,20,465.25,465.25,465.25,465.25,1
20180301|2017-09-19 23:00,20,465.5,465.5,465,465,54
20180301|2017-09-19 23:30,20,465.5,465.5,465.5,465.5,1
20180301|2017-09-20 00:00,20,465.75,465.75,465.75,465.75,1
20180301|2017-09-20 00:30,20,465.75,465.75,465.75,465.75,3
20180301|2017-09-20 01:30,20,465.5,465.5,465.5,465.5,1
20180301|2017-09-20 02:00,20,465.75,465.75,464.75,464.75,31
20180301|2017-09-20 02:30,20,465,465,464.5,464.5,4
20180301|2017-09-20 03:00,20,464.5,464.5,464.5,464.5,66
20180301|2017-09-20 03:30,20,464.5,464.5,464.25,464.25,16
20180301|2017-09-20 04:00,20,464.5,464.5,464.5,464.5,100
20180301|2017-09-20 04:30,20,464.5,464.75,464.5,464.75,142
20180301|2017-09-20 05:00,20,464.75,465,464.5,464.75,8
20180301|2017-09-20 05:30,20,465,465.5,465,465.5,3
20180301|2017-09-20 06:00,20,465.25,465.25,465,465,7
20180301|2017-09-20 06:30,20,465.25,465.25,465,465.25,11
20180301|2017-09-20 07:00,20,465.5,466.25,465.5,465.5,17
20180301|2017-09-20 07:30,20,465,465.75,465,465.5,17
20180301|2017-09-20 08:30,20,466.5,470,466,470,1639
20180301|2017-09-20 09:00,20,470,470.25,468.25,469.5,405
20180301|2017-09-20 09:30,20,469.75,470.25,469,470.25,341
20180301|2017-09-20 10:00,20,470.25,470.25,466.75,468,759
20180301|2017-09-20 10:30,20,468,468.75,466.75,466.75,340
20180301|2017-09-20 11:00,20,466.75,467.25,466,466,270
20180301|2017-09-20 11:30,20,466,468,466,467.5,273
20180301|2017-09-20 12:00,20,467.5,468.75,467.5,468.25,249
20180301|2017-09-20 12:30,20,468.25,469.5,468.25,469.5,320
20180301|2017-09-20 13:00,20,469.5,471.75,468,471.25,880
20180301|2017-09-20 19:00,21,471.25,471.75,470.75,471,118
20180301|2017-09-20 19:30,21,470.75,471.5,470.75,471.25,5
20180301|2017-09-20 20:00,21,470.75,470.75,470.25,470.75,29
20180301|2017-09-20 20:30,21,470.5,471.25,470.5,471.25,38
20180301|2017-09-20 21:00,21,471,471,470.75,470.75,10
20180301|2017-09-20 21:30,21,470.75,470.75,470.75,470.75,2
20180301|2017-09-20 22:00,21,470.5,470.5,470.25,470.25,6
20180301|2017-09-20 23:00,21,470,470.5,470,470.25,11
20180301|2017-09-20 23:30,21,470.75,471,470.75,471,14
20180301|2017-09-21 00:00,21,470.5,470.5,470.5,470.5,1
20180301|2017-09-21 00:30,21,470.75,470.75,470.5,470.5,6
20180301|2017-09-21 01:00,21,471,471.25,471,471.25,10
20180301|2017-09-21 01:30,21,471.75,471.75,471,471,116
20180301|2017-09-21 02:00,21,470.75,470.75,469.25,469.25,166
20180301|2017-09-21 02:30,21,469,469.5,469,469.5,48
20180301|2017-09-21 03:00,21,469.75,469.75,469.25,469.25,52
20180301|2017-09-21 03:30,21,468.75,469,468.75,469,17
20180301|2017-09-21 04:00,21,468.75,468.75,468.5,468.5,11
20180301|2017-09-21 04:30,21,468.25,468.75,468.25,468.75,32
20180301|2017-09-21 05:30,21,468.5,468.5,468.5,468.5,2
20180301|2017-09-21 06:00,21,468.25,468.25,467,467,81
20180301|2017-09-21 06:30,21,467.25,467.25,467.25,467.25,9
20180301|2017-09-21 07:00,21,467.5,467.75,467.5,467.75,6
20180301|2017-09-21 07:30,21,468.5,468.75,467,467.25,65
20180301|2017-09-21 08:30,21,467.5,469.25,465.75,465.75,1099
20180301|2017-09-21 09:00,21,465.5,471,465.5,471,760
20180301|2017-09-21 09:30,21,470.75,471,469.5,469.75,618
20180301|2017-09-21 10:00,21,470,472.5,470,471.25,451
20180301|2017-09-21 10:30,21,471.5,472.75,471.5,472.75,402
20180301|2017-09-21 11:00,21,472.75,472.75,471.5,471.5,484
20180301|2017-09-21 11:30,21,471.5,473,471.5,472.75,466
20180301|2017-09-21 12:00,21,472.75,473.75,472.75,473,411
20180301|2017-09-21 12:30,21,473,473.25,471.75,472.5,592
20180301|2017-09-21 13:00,21,472.25,472.5,471.25,471.75,781
20180301|2017-09-21 19:00,22,472,472.75,471.5,472.25,110
20180301|2017-09-21 19:30,22,472.25,472.25,471.75,471.75,17
20180301|2017-09-21 20:00,22,472,472.75,471.5,472.75,9
20180301|2017-09-21 20:30,22,472.5,472.75,472.5,472.75,18
20180301|2017-09-21 21:00,22,472.5,472.5,471.75,472,37
20180301|2017-09-21 21:30,22,472,472.25,472,472.25,36
20180301|2017-09-21 22:00,22,472.25,472.25,472,472,31
20180301|2017-09-21 22:30,22,472,472.5,472,472.5,14
20180301|2017-09-21 23:00,22,472.25,472.5,472.25,472.5,25
20180301|2017-09-21 23:30,22,472.75,472.75,472.5,472.5,3
20180301|2017-09-22 00:00,22,473.25,473.5,473,473.25,23
20180301|2017-09-22 00:30,22,473.5,473.5,473.5,473.5,8
20180301|2017-09-22 01:00,22,473.5,473.5,473,473,5
20180301|2017-09-22 01:30,22,472.75,472.75,472.5,472.75,3
20180301|2017-09-22 02:00,22,473,473.25,473,473.25,23
20180301|2017-09-22 02:30,22,473.5,474,473.5,473.75,27
20180301|2017-09-22 03:00,22,473.75,473.75,473.75,473.75,2
20180301|2017-09-22 03:30,22,473.5,473.5,473.25,473.5,15
20180301|2017-09-22 04:00,22,473.5,473.75,473.25,473.5,32
20180301|2017-09-22 04:30,22,474,474,474,474,1
20180301|2017-09-22 05:00,22,473.75,473.75,473.75,473.75,1
20180301|2017-09-22 05:30,22,473.5,473.5,473.5,473.5,4
20180301|2017-09-22 06:30,22,473.75,473.75,473.75,473.75,1
20180301|2017-09-22 07:00,22,473.75,474,473.5,473.75,137
20180301|2017-09-22 07:30,22,473.75,474,473.5,473.5,31
20180301|2017-09-22 08:30,22,473.25,473.75,470.75,472.75,783
20180301|2017-09-22 09:00,22,473,473.5,471,473,582
20180301|2017-09-22 09:30,22,473.25,473.75,471.25,471.25,360
20180301|2017-09-22 10:00,22,471.5,471.5,468,469.25,1279
20180301|2017-09-22 10:30,22,469,469.25,468,468.5,311
20180301|2017-09-22 11:00,22,468.5,469.25,468.25,468.75,344
20180301|2017-09-22 11:30,22,468.75,470.25,468.75,470.25,307
20180301|2017-09-22 12:00,22,470,471.5,469.5,470.75,672
20180301|2017-09-22 12:30,22,470.75,471.5,469.75,469.75,435
20180301|2017-09-22 13:00,22,469.75,470.5,468.75,469.5,663
20180301|2017-09-24 19:00,25,467.75,468,464,465.25,68
20180301|2017-09-24 19:30,25,465.5,465.75,465.5,465.5,33
20180301|2017-09-24 20:00,25,465.5,465.75,465.25,465.75,14
20180301|2017-09-24 20:30,25,465.5,465.5,465,465,34
20180301|2017-09-24 21:00,25,464.75,465,464.75,465,5
20180301|2017-09-24 22:00,25,465,465,465,465,3
20180301|2017-09-24 22:30,25,465,465,465,465,3
20180301|2017-09-24 23:30,25,465.25,465.5,465.25,465.5,36
20180301|2017-09-25 00:00,25,465.25,465.25,465.25,465.25,7
20180301|2017-09-25 00:30,25,465.25,465.5,465.25,465.5,3
20180301|2017-09-25 01:00,25,466.25,466.5,466.25,466.5,5
20180301|2017-09-25 01:30,25,466.25,466.75,466.25,466.75,23
20180301|2017-09-25 02:00,25,466.5,466.5,465.25,465.25,12
20180301|2017-09-25 02:30,25,465.5,465.5,465.5,465.5,6
20180301|2017-09-25 03:00,25,465.5,465.75,465.5,465.75,4
20180301|2017-09-25 03:30,25,466,466.25,465.75,466.25,23
20180301|2017-09-25 04:00,25,466,466,466,466,21
20180301|2017-09-25 04:30,25,466.25,466.25,466,466,2
20180301|2017-09-25 05:30,25,465.5,465.5,465.5,465.5,6
20180301|2017-09-25 06:00,25,465.5,465.75,465.5,465.5,16
20180301|2017-09-25 06:30,25,466.25,467.25,466.25,467.25,10
20180301|2017-09-25 07:00,25,467,467,466,466.75,34
20180301|2017-09-25 07:30,25,466.75,467.5,466.75,466.75,16
20180301|2017-09-25 08:30,25,467,472,467,471.5,1137
20180301|2017-09-25 09:00,25,471.5,473.25,471.25,472.25,466
20180301|2017-09-25 09:30,25,472.25,473.5,471.25,473.5,408
20180301|2017-09-25 10:00,25,473.5,474.5,472.5,473.25,416
20180301|2017-09-25 10:30,25,473.5,473.5,470.75,471,467
20180301|2017-09-25 11:00,25,471,472,471,471.5,370
20180301|2017-09-25 11:30,25,471.5,473,471.25,472.5,307
20180301|2017-09-25 12:00,25,472.5,474,472.5,473,355
20180301|2017-09-25 12:30,25,473.25,474,472.75,473,217
20180301|2017-09-25 13:00,25,473,474.25,472.75,474,658
20180301|2017-09-25 19:00,26,473.25,473.75,472.5,473.5,21
20180301|2017-09-25 19:30,26,473.75,475,473.5,475,133
20180301|2017-09-25 20:00,26,475,475,474.75,474.75,19
20180301|2017-09-25 20:30,26,474.75,475.25,474.75,475.25,54
20180301|2017-09-25 21:00,26,475,475,475,475,4
20180301|2017-09-25 21:30,26,475,475,475,475,12
20180301|2017-09-25 22:00,26,475,475,475,475,1
20180301|2017-09-25 22:30,26,475.25,475.25,475.25,475.25,1
20180301|2017-09-26 00:30,26,475,475,475,475,1
20180301|2017-09-26 01:00,26,474.75,474.75,474.5,474.5,102
20180301|2017-09-26 01:30,26,474.25,474.25,474.25,474.25,9
20180301|2017-09-26 02:00,26,474.5,474.5,473.5,473.5,7
20180301|2017-09-26 02:30,26,472.75,473,471.75,471.75,113
20180301|2017-09-26 03:00,26,472,472,472,472,16
20180301|2017-09-26 03:30,26,471.75,471.75,471.75,471.75,20
20180301|2017-09-26 04:00,26,472.25,473.25,472.25,473.25,16
20180301|2017-09-26 04:30,26,473.25,473.5,473,473,37
20180301|2017-09-26 05:00,26,473.25,473.75,473.25,473.5,12
20180301|2017-09-26 05:30,26,474.25,474.75,474.25,474.75,12
20180301|2017-09-26 06:00,26,474.75,475,474,474,48
20180301|2017-09-26 06:30,26,474.25,474.25,473.5,473.5,10
20180301|2017-09-26 07:00,26,473.75,475,473.5,475,57
20180301|2017-09-26 07:30,26,475,476,474.75,475.75,70
20180301|2017-09-26 08:30,26,476,478.5,475,478.25,1509
20180301|2017-09-26 09:00,26,478,480,478,478.75,617
20180301|2017-09-26 09:30,26,478.75,479,476.5,477,627
20180301|2017-09-26 10:00,26,477.5,477.75,475.25,476,326
20180301|2017-09-26 10:30,26,476.25,476.75,475.5,476,239
20180301|2017-09-26 11:00,26,476,476,471.75,471.75,637
20180301|2017-09-26 11:30,26,472,473.25,471.75,473.25,350
20180301|2017-09-26 12:00,26,473.25,476,473.25,475.75,907
20180301|2017-09-26 12:30,26,475.75,476,471.5,472.5,406
20180301|2017-09-26 13:00,26,472.5,474.25,471.75,473,871
20180301|2017-09-26 19:00,27,474.75,474.75,474.25,474.25,5
20180301|2017-09-26 19:30,27,473.75,474.25,473.25,474.25,15
20180301|2017-09-26 20:00,27,474,474.25,474,474.25,9
20180301|2017-09-26 20:30,27,474.25,475,474.25,474.75,18
20180301|2017-09-26 21:00,27,475,475,475,475,3
20180301|2017-09-26 22:00,27,474.5,474.5,474.5,474.5,2
20180301|2017-09-26 23:00,27,473.25,473.25,473.25,473.25,5
20180301|2017-09-26 23:30,27,473,473,472,472.75,44
20180301|2017-09-27 00:00,27,472.25,472.25,472,472.25,48
20180301|2017-09-27 00:30,27,472.25,472.25,472.25,472.25,2
20180301|2017-09-27 01:00,27,472.5,473,472.5,472.75,33
20180301|2017-09-27 01:30,27,472.25,472.5,472.25,472.5,13
20180301|2017-09-27 02:00,27,472.5,472.5,471,471,21
20180301|2017-09-27 02:30,27,470.5,470.5,470.5,470.5,3
20180301|2017-09-27 03:00,27,470.5,470.5,469.25,469.5,28
20180301|2017-09-27 03:30,27,469,470.25,468.75,470,37
20180301|2017-09-27 04:30,27,470,470,469.5,469.75,15
20180301|2017-09-27 05:00,27,469.5,469.75,469.5,469.75,8
20180301|2017-09-27 05:30,27,470,470,470,470,3
20180301|2017-09-27 06:00,27,469.75,470.5,469.75,470.5,34
20180301|2017-09-27 06:30,27,471.25,471.75,471.25,471.75,37
20180301|2017-09-27 07:00,27,472,472.75,472,472.5,47
20180301|2017-09-27 07:30,27,472.75,473,472.75,472.75,19
20180301|2017-09-27 08:30,27,472.75,472.75,469.25,471.5,886
20180301|2017-09-27 09:00,27,471.75,473.5,471.25,471.75,426
20180301|2017-09-27 09:30,27,471.75,475.25,471.5,475.25,449
20180301|2017-09-27 10:00,27,475,476.75,475,476.25,782
20180301|2017-09-27 10:30,27,476.5,477.25,475.75,477.25,280
20180301|2017-09-27 11:00,27,477.25,479.25,477,477.5,684
20180301|2017-09-27 11:30,27,477.25,479.75,477.25,479,516
20180301|2017-09-27 12:00,27,479,481.25,479,480,571
20180301|2017-09-27 12:30,27,480.25,481.75,480,480.5,357
20180301|2017-09-27 13:00,27,480.75,482,479.75,480,1001
20180301|2017-09-27 19:00,28,481,481.25,480.25,481,116
20180301|2017-09-27 19:30,28,480.75,480.75,480.25,480.25,14
20180301|2017-09-27 20:00,28,480,480,479.25,479.25,97
20180301|2017-09-27 20:30,28,479.5,479.75,479.5,479.75,2
20180301|2017-09-27 21:00,28,479.75,479.75,479.75,479.75,8
20180301|2017-09-27 22:00,28,479.75,479.75,479.75,479.75,1
20180301|2017-09-27 22:30,28,480,480,480,480,3
20180301|2017-09-27 23:00,28,480,480,480,480,1
20180301|2017-09-28 00:30,28,479.25,479.25,479.25,479.25,1
20180301|2017-09-28 01:00,28,479,479.25,479,479,24
20180301|2017-09-28 01:30,28,478.5,478.75,478.25,478.25,23
20180301|2017-09-28 02:00,28,478.75,478.75,477.75,478.25,46
20180301|2017-09-28 02:30,28,478.25,479.25,478.25,478.5,15
20180301|2017-09-28 03:00,28,479,479,478.5,478.5,4
20180301|2017-09-28 03:30,28,478.75,479,478.75,479,23
20180301|2017-09-28 04:00,28,479,480.25,479,480.25,47
20180301|2017-09-28 04:30,28,480,480.25,479.75,480,27
20180301|2017-09-28 05:00,28,480.5,480.5,479.25,479.5,16
20180301|2017-09-28 05:30,28,479.25,479.25,479,479,5
20180301|2017-09-28 06:00,28,479.75,479.75,478.75,478.75,61
20180301|2017-09-28 06:30,28,478.75,479,478.5,478.5,21
20180301|2017-09-28 07:00,28,478.75,478.75,478.25,478.5,12
20180301|2017-09-28 07:30,28,478.25,479.25,478.25,478.75,33
20180301|2017-09-28 08:30,28,478.5,479,475.5,475.5,1787
20180301|2017-09-28 09:00,28,475.75,477.5,475.25,476.25,579
20180301|2017-09-28 09:30,28,476,476,473.5,474,930
20180301|2017-09-28 10:00,28,474,476.5,473.5,476.5,306
20180301|2017-09-28 10:30,28,476.25,476.5,474.75,475.5,195
20180301|2017-09-28 11:00,28,475.25,475.5,474.75,475.25,317
20180301|2017-09-28 11:30,28,475.5,476.5,475.5,476.25,258
20180301|2017-09-28 12:00,28,476,476,475.25,475.5,308
20180301|2017-09-28 12:30,28,475.5,476,474,474.25,279
20180301|2017-09-28 13:00,28,474.25,475,473.25,474.5,850
20180301|2017-09-28 19:00,29,474.5,475,472.5,473.75,19
20180301|2017-09-28 20:30,29,472.75,472.75,472.75,472.75,1
20180301|2017-09-28 21:00,29,472.75,473,472.5,472.5,9
20180301|2017-09-28 21:30,29,472.25,472.25,471.75,472,35
20180301|2017-09-28 22:30,29,472.25,472.25,472.25,472.25,4
20180301|2017-09-28 23:00,29,472.25,473,472.25,473,9
20180301|2017-09-28 23:30,29,472.5,472.5,472.5,472.5,14
20180301|2017-09-29 00:00,29,472.5,472.5,472.5,472.5,1
20180301|2017-09-29 01:00,29,472.25,472.25,472.25,472.25,23
20180301|2017-09-29 01:30,29,472.25,472.5,472.25,472.25,55
20180301|2017-09-29 02:00,29,472.25,472.25,471.75,472,13
20180301|2017-09-29 02:30,29,472,472.5,471.75,472.5,235
20180301|2017-09-29 03:00,29,472.5,472.75,472.5,472.75,26
20180301|2017-09-29 03:30,29,472.5,472.5,472.5,472.5,1
20180301|2017-09-29 04:00,29,472.25,472.75,472.25,472.75,16
20180301|2017-09-29 04:30,29,472.75,472.75,472.75,472.75,9
20180301|2017-09-29 05:00,29,472.75,472.75,472.5,472.5,13
20180301|2017-09-29 05:30,29,473,473,473,473,1
20180301|2017-09-29 06:00,29,472.75,472.75,472.75,472.75,12
20180301|2017-09-29 06:30,29,472.75,474.25,472.75,474.25,31
20180301|2017-09-29 07:00,29,474,474,473.75,473.75,11
20180301|2017-09-29 07:30,29,473.75,474.25,473.75,474.25,10
20180301|2017-09-29 08:30,29,474,477.75,473.75,477,667
20180301|2017-09-29 09:00,29,477,478.25,475.75,476.5,504
20180301|2017-09-29 09:30,29,476.5,476.5,473.5,474,332
20180301|2017-09-29 10:00,29,474,474.5,472,472.25,399
20180301|2017-09-29 10:30,29,472.25,474.5,472.25,472.75,325
20180301|2017-09-29 11:00,29,473,474,465.5,469,1935
20180301|2017-09-29 11:30,29,469,471.25,468.25,470,992
20180301|2017-09-29 12:00,29,470,470.5,469.25,469.5,606
20180301|2017-09-29 12:30,29,469.25,469.25,466,466.75,1325
20180301|2017-09-29 13:00,29,466.5,468.25,466,467,1242
20180301|2017-10-01 19:00,2,465.25,467,463.25,465.5,181
20180301|2017-10-01 19:30,2,465.25,466,465.25,465.75,13
20180301|2017-10-01 20:00,2,465.25,465.75,465.25,465.25,7
20180301|2017-10-01 20:30,2,465.25,465.25,465.25,465.25,7
20180301|2017-10-01 21:00,2,465.25,465.25,464.75,464.75,22
20180301|2017-10-01 21:30,2,465,465.5,464.75,465.5,21
20180301|2017-10-01 22:00,2,465.25,465.25,465.25,465.25,11
20180301|2017-10-01 23:30,2,465.25,465.25,465.25,465.25,4
20180301|2017-10-02 00:00,2,465.25,465.25,465.25,465.25,10
20180301|2017-10-02 00:30,2,465,465,465,465,10
20180301|2017-10-02 01:00,2,465,465.25,465,465,39
20180301|2017-10-02 01:30,2,465.25,465.25,464.75,464.75,12
20180301|2017-10-02 02:00,2,465,465,464.5,464.5,15
20180301|2017-10-02 02:30,2,464.25,464.5,463.75,464,58
20180301|2017-10-02 03:00,2,463.75,463.75,463.75,463.75,26
20180301|2017-10-02 03:30,2,463.75,464.25,462.75,462.75,196
20180301|2017-10-02 04:00,2,462.75,463,462.25,462.5,52
20180301|2017-10-02 04:30,2,462.75,463.25,462.5,462.75,21
20180301|2017-10-02 05:00,2,462.75,463,461.75,462,20
20180301|2017-10-02 05:30,2,462.5,462.75,461.75,461.75,25
20180301|2017-10-02 06:00,2,462,462,461.5,462,75
20180301|2017-10-02 06:30,2,461.75,461.75,460.75,461.25,43
20180301|2017-10-02 07:00,2,461.25,462,461.25,462,65
20180301|2017-10-02 07:30,2,462,462,461.75,462,46
20180301|2017-10-02 08:30,2,462,463,460,461.75,1581
20180301|2017-10-02 09:00,2,461.75,461.75,458.25,459.25,1614
20180301|2017-10-02 09:30,2,459,460.75,458.75,460.25,396
20180301|2017-10-02 10:00,2,460.25,461,458.75,460.5,604
20180301|2017-10-02 10:30,2,460.25,461.5,460,460.75,761
20180301|2017-10-02 11:00,2,460.5,462.25,460.5,461.5,303
20180301|2017-10-02 11:30,2,461.5,463,461,463,205
20180301|2017-10-02 12:00,2,463.25,463.25,462,462,241
20180301|2017-10-02 12:30,2,462,462.25,461,461.75,335
20180301|2017-10-02 13:00,2,461.75,463.75,461.25,463.25,561
20180301|2017-10-02 19:00,3,463.25,463.75,462.25,462.25,65
20180301|2017-10-02 19:30,3,462.5,462.5,462.5,462.5,11
20180301|2017-10-02 20:00,3,462.25,462.25,462.25,462.25,2
20180301|2017-10-02 20:30,3,462.5,463,462.5,462.75,9
20180301|2017-10-02 21:00,3,462.5,462.5,462.5,462.5,1
20180301|2017-10-02 21:30,3,462.75,463,462.75,463,32
20180301|2017-10-02 22:00,3,463.5,463.75,463.5,463.75,6
20180301|2017-10-02 22:30,3,464,464,464,464,4
20180301|2017-10-02 23:30,3,464.25,464.25,464.25,464.25,3
20180301|2017-10-03 00:00,3,464,464.5,464,464.5,23
20180301|2017-10-03 00:30,3,464.5,464.5,464.5,464.5,10
20180301|2017-10-03 01:00,3,464.75,464.75,464.75,464.75,16
20180301|2017-10-03 01:30,3,464.75,465,464.5,464.75,45
20180301|2017-10-03 02:00,3,464.75,464.75,463.25,464,54
20180301|2017-10-03 02:30,3,464,464.25,463.5,464,44
20180301|2017-10-03 03:00,3,463.75,464,463.25,463.5,82
20180301|2017-10-03 04:00,3,463.5,463.5,463.25,463.25,26
20180301|2017-10-03 04:30,3,463.5,463.5,463.5,463.5,2
20180301|2017-10-03 05:00,3,463.5,463.5,463.5,463.5,3
20180301|2017-10-03 06:00,3,463.75,464,463.5,463.75,179
20180301|2017-10-03 06:30,3,464,464.75,463.75,464.75,68
20180301|2017-10-03 07:00,3,464.75,465.75,464.75,464.75,138
20180301|2017-10-03 07:30,3,464.75,465,464.25,465,55
20180301|2017-10-03 08:30,3,465,468.25,464,467,1783
20180301|2017-10-03 09:00,3,467.25,468.75,467,468,735
20180301|2017-10-03 09:30,3,467.75,467.75,465.75,466.25,1074
20180301|2017-10-03 10:00,3,466.25,466.75,464.75,465,711
20180301|2017-10-03 10:30,3,464.75,466.5,464.5,466,1559
20180301|2017-10-03 11:00,3,466.25,466.5,464,464.5,2224
20180301|2017-10-03 11:30,3,464.5,465.5,462.75,463.5,2434
20180301|2017-10-03 12:00,3,463.75,466,463.75,465.25,1262
20180301|2017-10-03 12:30,3,465.75,467,465.5,466.75,1284
20180301|2017-10-03 13:00,3,466.75,467,465,465.5,2074
20180301|2017-10-03 19:00,4,465.5,466.5,465.25,465.75,168
20180301|2017-10-03 19:30,4,465.75,466.25,465.25,466.25,48
20180301|2017-10-03 20:00,4,465.75,465.75,465.5,465.75,14
20180301|2017-10-03 20:30,4,466.25,466.25,466,466,18
20180301|2017-10-03 22:00,4,465.75,465.75,465.25,465.5,44
20180301|2017-10-03 22:30,4,465.75,465.75,465.75,465.75,4
20180301|2017-10-03 23:00,4,465.5,465.5,465.5,465.5,4
20180301|2017-10-04 00:00,4,465,465,465,465,6
20180301|2017-10-04 00:30,4,464.5,464.75,464.5,464.5,16
20180301|2017-10-04 01:30,4,464.25,464.25,464.25,464.25,10
20180301|2017-10-04 02:00,4,464,464.25,463.5,464,120
20180301|2017-10-04 03:00,4,463.75,464,463.75,464,18
20180301|2017-10-04 03:30,4,464.25,464.5,464.25,464.25,48
20180301|2017-10-04 04:30,4,464.75,464.75,464.5,464.75,34
20180301|2017-10-04 05:30,4,465.5,465.75,465.5,465.75,26
20180301|2017-10-04 06:00,4,465.5,465.75,465.25,465.25,42
20180301|2017-10-04 06:30,4,465,465,464,464,76
20180301|2017-10-04 07:00,4,463.75,464,462.75,463.25,464
20180301|2017-10-04 07:30,4,463,463.25,463,463.25,40
20180301|2017-10-04 08:30,4,463.5,465.5,462.5,465.5,2280
20180301|2017-10-04 09:00,4,465.25,465.5,461.5,462,892
20180301|2017-10-04 09:30,4,462,462,461.25,461.5,816
20180301|2017-10-04 10:00,4,461.25,461.5,460.25,460.5,2106
20180301|2017-10-04 10:30,4,460.5,461,459.75,461,1369
20180301|2017-10-04 11:00,4,461,462,460.25,460.5,823
20180301|2017-10-04 11:30,4,460.5,462,460.25,462,584
20180301|2017-10-04 12:00,4,462,462.5,461.5,461.5,332
20180301|2017-10-04 12:30,4,461.5,462.25,461,461.25,732
20180301|2017-10-04 13:00,4,461.25,461.75,460,460,906
20180301|2017-10-04 19:00,5,461.25,461.5,460.5,460.75,72
20180301|2017-10-04 19:30,5,461.25,461.5,461.25,461.5,10
20180301|2017-10-04 20:00,5,461.25,461.25,461,461,28
20180301|2017-10-04 20:30,5,461,461,461,461,6
20180301|2017-10-04 21:00,5,461.25,462.25,461,462.25,104
20180301|2017-10-04 21:30,5,461.75,462.5,461.5,462.5,70
20180301|2017-10-04 22:00,5,462.5,462.5,462.5,462.5,40
20180301|2017-10-04 22:30,5,462.5,462.5,462,462.5,58
20180301|2017-10-04 23:00,5,462.5,462.5,462,462.25,54
20180301|2017-10-04 23:30,5,462.25,462.25,462.25,462.25,36
20180301|2017-10-05 00:00,5,462.25,462.5,462,462.25,58
20180301|2017-10-05 00:30,5,462,462.5,462,462.5,56
20180301|2017-10-05 01:00,5,462.5,462.5,462,462.25,28
20180301|2017-10-05 01:30,5,461.75,462,461.75,462,12
20180301|2017-10-05 02:00,5,461.75,462,461.75,461.75,52
20180301|2017-10-05 02:30,5,461.5,462,461.5,461.75,40
20180301|2017-10-05 03:00,5,461.75,462,461.75,461.75,54
20180301|2017-10-05 03:30,5,461.75,461.75,461,461.5,82
20180301|2017-10-05 04:00,5,462,462.25,461.25,461.25,86
20180301|2017-10-05 04:30,5,461.5,461.5,460.75,460.75,62
20180301|2017-10-05 05:00,5,461,461,460.25,460.25,46
20180301|2017-10-05 05:30,5,460.25,460.5,460.25,460.5,28
20180301|2017-10-05 06:00,5,460.5,460.5,459.75,460.25,116
20180301|2017-10-05 06:30,5,460,460.25,460,460.25,30
20180301|2017-10-05 07:00,5,460,460.25,459.75,460.25,84
20180301|2017-10-05 07:30,5,460.25,461.75,460.25,461.75,82
20180301|2017-10-05 08:30,5,461.25,461.5,457,458.25,2660
20180301|2017-10-05 09:00,5,457.75,458,457.5,458,436
20180301|2017-10-05 09:30,5,458.25,459,457.5,459,454
20180301|2017-10-05 10:00,5,458.75,459,458,459,534
20180301|2017-10-05 10:30,5,459,460.5,459,460,455
20180301|2017-10-05 11:00,5,460,461,459.5,460.25,593
20180301|2017-10-05 11:30,5,460.25,461,459.5,460.25,331
20180301|2017-10-05 12:00,5,460.5,462.5,460,461.5,502
20180301|2017-10-05 12:30,5,461.75,462.25,460,460.25,348
20180301|2017-10-05 13:00,5,460.5,460.75,458.75,460,494
20180301|2017-10-05 19:00,6,459.5,460.25,459.5,460.25,20
20180301|2017-10-05 19:30,6,460.25,461.25,460.25,461.25,12
20180301|2017-10-05 20:00,6,461,461,461,461,7
20180301|2017-10-05 20:30,6,460.5,460.5,460.5,460.5,3
20180301|2017-10-05 21:00,6,461,461,461,461,1
20180301|2017-10-05 21:30,6,461.25,461.5,461.25,461.5,4
20180301|2017-10-05 22:00,6,461.5,461.5,461.5,461.5,2
20180301|2017-10-05 22:30,6,461.5,461.5,461.5,461.5,43
20180301|2017-10-05 23:00,6,461.5,461.5,461,461.5,30
20180301|2017-10-05 23:30,6,461.5,461.75,461.5,461.75,26
20180301|2017-10-06 00:00,6,461.75,461.75,461.75,461.75,1
20180301|2017-10-06 00:30,6,461.5,461.5,461.25,461.5,20
20180301|2017-10-06 01:00,6,461.5,461.5,461.5,461.5,2
20180301|2017-10-06 01:30,6,461.5,461.5,461.25,461.25,27
20180301|2017-10-06 02:00,6,461.25,461.25,461,461.25,22
20180301|2017-10-06 02:30,6,461.5,461.5,461.25,461.25,51
20180301|2017-10-06 03:00,6,461.25,461.75,461.25,461.5,39
20180301|2017-10-06 03:30,6,461.25,461.25,460.75,461.25,34
20180301|2017-10-06 04:00,6,461.25,461.25,460.5,460.5,48
20180301|2017-10-06 04:30,6,460.25,460.25,459.75,459.75,10
20180301|2017-10-06 05:00,6,459.75,459.75,459.75,459.75,6
20180301|2017-10-06 05:30,6,460,460,458.25,458.25,40
20180301|2017-10-06 06:00,6,458.5,459,458.5,459,21
20180301|2017-10-06 06:30,6,458.75,458.75,458.25,458.25,10
20180301|2017-10-06 07:00,6,459,460.5,459,460.5,49
20180301|2017-10-06 07:30,6,460,460.5,459,459.25,47
20180301|2017-10-06 08:30,6,459.5,462,457.5,460.25,741
20180301|2017-10-06 09:00,6,460.25,461.25,460.25,461.25,385
20180301|2017-10-06 09:30,6,461.25,461.75,460.5,461,326
20180301|2017-10-06 10:00,6,460.75,461.25,460,461.25,221
20180301|2017-10-06 10:30,6,461.5,463.25,461,463.25,347
20180301|2017-10-06 11:00,6,463,463.25,462,462.25,284
20180301|2017-10-06 11:30,6,462.25,462.75,461.75,462,432
20180301|2017-10-06 12:00,6,461.75,462,461,461.25,300
20180301|2017-10-06 12:30,6,461.5,462.25,461.25,462.25,187
20180301|2017-10-06 13:00,6,462.5,463.25,460.25,462.75,902
20180301|2017-10-08 19:00,9,462.75,464.5,462.75,463.25,113
20180301|2017-10-08 19:30,9,463.25,464.25,463.25,464.25,12
20180301|2017-10-08 20:00,9,464.25,464.25,464,464,5
20180301|2017-10-08 20:30,9,463.25,463.25,463,463.25,9
20180301|2017-10-08 21:00,9,463.5,463.5,463.5,463.5,4
20180301|2017-10-08 21:30,9,463.25,463.25,463.25,463.25,1
20180301|2017-10-08 22:00,9,463.25,463.5,463.25,463.5,9
20180301|2017-10-08 22:30,9,463.25,463.25,463,463,5
20180301|2017-10-09 00:00,9,462.5,462.5,462,462,14
20180301|2017-10-09 00:30,9,462.25,462.25,462,462.25,8
20180301|2017-10-09 01:00,9,462.25,462.75,462.25,462.5,14
20180301|2017-10-09 01:30,9,461.5,461.5,460.75,461,36
20180301|2017-10-09 02:00,9,461,461,460.25,460.25,10
20180301|2017-10-09 02:30,9,460,460.5,459.75,460.5,34
20180301|2017-10-09 03:00,9,460.25,460.25,460.25,460.25,6
20180301|2017-10-09 03:30,9,460.75,461,460.75,461,14
20180301|2017-10-09 04:00,9,460.5,460.5,460.25,460.25,15
20180301|2017-10-09 04:30,9,460,460.25,459.75,460,23
20180301|2017-10-09 05:00,9,460,460,459.25,459.5,31
20180301|2017-10-09 05:30,9,459.25,459.75,459.25,459.5,7
20180301|2017-10-09 06:00,9,459.5,459.75,459.25,459.75,21
20180301|2017-10-09 06:30,9,459.75,460.25,459.75,460.25,5
20180301|2017-10-09 07:00,9,460.75,460.75,460.25,460.25,11
20180301|2017-10-09 07:30,9,460.25,461,460.25,461,6
20180301|2017-10-09 08:30,9,460.5,460.75,458.25,458.25,809
20180301|2017-10-09 09:00,9,458.5,459.75,457,457.5,610
20180301|2017-10-09 09:30,9,457.5,458.5,457,457.75,387
20180301|2017-10-09 10:00,9,457.75,458.25,457.5,457.75,195
20180301|2017-10-09 10:30,9,457.5,457.75,457.25,457.5,181
20180301|2017-10-09 11:00,9,457.25,457.25,456.5,457,493
20180301|2017-10-09 11:30,9,457,457.5,456.75,457.25,228
20180301|2017-10-09 12:00,9,457,457.25,456.25,457,393
20180301|2017-10-09 12:30,9,456.75,456.75,455.5,455.5,473
20180301|2017-10-09 13:00,9,455.5,456.5,455.25,455.75,926
20180301|2017-10-09 19:00,10,457,457,455.75,456.25,41
20180301|2017-10-09 19:30,10,456.25,456.25,455.75,456,23
20180301|2017-10-09 20:00,10,456,456.25,456,456.25,9
20180301|2017-10-09 20:30,10,456.25,456.25,456,456,19
20180301|2017-10-09 21:00,10,456,456,456,456,6
20180301|2017-10-09 21:30,10,455.75,455.75,455.5,455.5,17
20180301|2017-10-09 22:00,10,455.75,455.75,455.75,455.75,2
20180301|2017-10-09 23:00,10,456,456.25,456,456.25,8
20180301|2017-10-09 23:30,10,456.5,456.75,456.5,456.75,15
20180301|2017-10-10 00:00,10,456.5,456.5,456.5,456.5,5
20180301|2017-10-10 01:00,10,456.5,456.5,456,456.25,28
20180301|2017-10-10 01:30,10,456.25,456.25,456,456,4
20180301|2017-10-10 02:00,10,455.75,455.75,455.25,455.5,13
20180301|2017-10-10 02:30,10,455.25,455.75,454.75,455.25,60
20180301|2017-10-10 03:00,10,455.5,455.75,455,455,50
20180301|2017-10-10 04:00,10,454.75,455.5,454.75,455,180
20180301|2017-10-10 04:30,10,454.75,454.75,454.5,454.75,6
20180301|2017-10-10 05:00,10,455,455,454,454.5,42
20180301|2017-10-10 05:30,10,454.5,454.5,454.25,454.25,5
20180301|2017-10-10 06:00,10,455,455,454.75,454.75,5
20180301|2017-10-10 06:30,10,454.5,454.75,454.25,454.75,42
20180301|2017-10-10 07:00,10,455,455.5,454.75,455.25,244
20180301|2017-10-10 07:30,10,455,455,454.75,454.75,169
20180301|2017-10-10 08:30,10,454.75,459.25,454,458.75,934
20180301|2017-10-10 09:00,10,458.75,459,457.5,458.25,524
20180301|2017-10-10 09:30,10,458.25,458.25,456.25,456.25,293
20180301|2017-10-10 10:00,10,456.25,456.75,455.5,456.5,314
20180301|2017-10-10 10:30,10,456.25,456.5,455.25,456.25,263
20180301|2017-10-10 11:00,10,456,456.75,455.5,456.5,133
20180301|2017-10-10 11:30,10,456.25,456.25,455,455.75,451
20180301|2017-10-10 12:00,10,456,456.25,455.5,455.5,223
20180301|2017-10-10 12:30,10,455.5,455.75,454.5,455.25,520
20180301|2017-10-10 13:00,10,455.25,456.75,454.75,455,511
20180301|2017-10-10 19:00,11,455,455.25,454.5,455,79
20180301|2017-10-10 19:30,11,454.75,454.75,454.75,454.75,9
20180301|2017-10-10 20:00,11,454.25,454.75,454,454.25,22
20180301|2017-10-10 20:30,11,454.25,455,453.75,455,34
20180301|2017-10-10 21:00,11,454.25,454.25,454.25,454.25,5
20180301|2017-10-10 23:30,11,454,454,454,454,6
20180301|2017-10-11 00:30,11,454,454,454,454,6
20180301|2017-10-11 01:00,11,454.25,454.25,454.25,454.25,2
20180301|2017-10-11 01:30,11,454,454,452.5,452.75,173
20180301|2017-10-11 02:00,11,453,453,452.75,453,26
20180301|2017-10-11 02:30,11,453.25,453.25,452.75,453.25,7
20180301|2017-10-11 03:00,11,453,453.5,453,453.25,66
20180301|2017-10-11 03:30,11,453.25,453.25,453,453,27
20180301|2017-10-11 04:00,11,453,453.25,453,453.25,22
20180301|2017-10-11 04:30,11,453.25,453.5,453.25,453.5,15
20180301|2017-10-11 05:00,11,453.25,453.25,453.25,453.25,3
20180301|2017-10-11 05:30,11,453.25,453.5,453.25,453.25,11
20180301|2017-10-11 06:00,11,453.5,453.5,453,453,2
20180301|2017-10-11 06:30,11,453.5,453.5,453.5,453.5,2
20180301|2017-10-11 07:00,11,453.25,453.25,452.75,453,34
20180301|2017-10-11 07:30,11,453,453.25,452.75,453,35
20180301|2017-10-11 08:30,11,453.5,453.5,451.25,451.75,1154
20180301|2017-10-11 09:00,11,451.75,452,449.75,450,1056
20180301|2017-10-11 09:30,11,449.75,451.5,449.75,450,1002
20180301|2017-10-11 10:00,11,449.75,452,449.75,450.75,317
20180301|2017-10-11 10:30,11,450.5,451.5,450.25,450.5,191
20180301|2017-10-11 11:00,11,450.25,453.5,450.25,453.5,469
20180301|2017-10-11 11:30,11,453.25,453.5,452,453,331
20180301|2017-10-11 12:00,11,453,454.25,452.75,453.25,383
20180301|2017-10-11 12:30,11,453.25,453.25,451.25,451.25,271
20180301|2017-10-11 13:00,11,451.5,453,451.25,452.25,626
20180301|2017-10-11 19:00,12,451.75,453.75,451.5,453.5,75
20180301|2017-10-11 19:30,12,454,454,453.5,453.75,19
20180301|2017-10-11 20:30,12,453.75,453.75,453.5,453.5,14
20180301|2017-10-11 21:00,12,454,454,454,454,1
20180301|2017-10-11 22:00,12,454,454,453.75,453.75,8
20180301|2017-10-11 23:30,12,454,454,454,454,1
20180301|2017-10-12 00:00,12,454,454,453.5,453.5,8
20180301|2017-10-12 00:30,12,453.5,453.5,453.25,453.25,4
20180301|2017-10-12 01:00,12,453.75,454,453.75,454,2
20180301|2017-10-12 01:30,12,453.75,453.75,453.5,453.75,3
20180301|2017-10-12 02:00,12,453.5,454,453.5,453.75,16
20180301|2017-10-12 02:30,12,453.5,455.25,453.5,455.25,218
20180301|2017-10-12 03:00,12,454.75,454.75,454.5,454.5,4
20180301|2017-10-12 03:30,12,454.25,454.25,454.25,454.25,14
20180301|2017-10-12 04:00,12,454.75,455,454.5,454.5,25
20180301|2017-10-12 04:30,12,454,454,453.75,453.75,6
20180301|2017-10-12 05:30,12,453.75,453.75,453.75,453.75,1
20180301|2017-10-12 06:00,12,453.75,453.75,453.75,453.75,4
20180301|2017-10-12 07:00,12,453.5,453.5,453.25,453.5,23
20180301|2017-10-12 07:30,12,453.5,453.5,453,453,164
20180301|2017-10-12 08:30,12,452.5,452.75,449.75,450,918
20180301|2017-10-12 09:00,12,449.75,450.25,449.5,449.5,643
20180301|2017-10-12 09:30,12,449.25,449.75,448.25,448.25,508
20180301|2017-10-12 10:00,12,448.5,449,447.75,449,663
20180301|2017-10-12 10:30,12,449,449.25,448,448.25,492
20180301|2017-10-12 11:00,12,448.25,456.25,447.25,453,1709
20180301|2017-10-12 11:30,12,453.25,454.5,451,451.25,710
20180301|2017-10-12 12:00,12,451.25,451.75,449.75,450.25,420
20180301|2017-10-12 12:30,12,450,450.75,449.5,450.5,363
20180301|2017-10-12 13:00,12,450.25,450.75,449,449.5,1049
20180301|2017-10-12 19:00,13,449.75,450,449.5,449.5,31
20180301|2017-10-12 19:30,13,449.75,449.75,449.5,449.5,4
20180301|2017-10-12 20:00,13,449.75,450,449.5,449.75,17
20180301|2017-10-12 20:30,13,449.5,449.75,449.5,449.75,15
20180301|2017-10-12 21:00,13,449.75,450,449.75,450,5
20180301|2017-10-12 21:30,13,450,450.25,450,450,113
20180301|2017-10-12 22:00,13,450.25,450.5,450,450.5,24
20180301|2017-10-12 22:30,13,451,451,450.75,450.75,32
20180301|2017-10-12 23:00,13,451,451.25,451,451.25,37
20180301|2017-10-12 23:30,13,451,451.25,451,451,17
20180301|2017-10-13 00:00,13,451,451.25,451,451.25,19
20180301|2017-10-13 00:30,13,451,451.25,451,451.25,21
20180301|2017-10-13 01:00,13,451.25,451.5,451.25,451.25,24
20180301|2017-10-13 01:30,13,451,451,450,450,35
20180301|2017-10-13 02:00,13,450,450,450,450,23
20180301|2017-10-13 02:30,13,450,450.25,449.75,450,71
20180301|2017-10-13 03:00,13,450.5,450.5,450.25,450.25,3
20180301|2017-10-13 03:30,13,450.25,450.5,450.25,450.5,8
20180301|2017-10-13 04:00,13,450.25,450.25,449.5,449.75,44
20180301|2017-10-13 04:30,13,449.5,449.75,449.5,449.75,5
20180301|2017-10-13 05:00,13,449.5,449.75,449.25,449.5,48
20180301|2017-10-13 05:30,13,449.75,449.75,449.75,449.75,118
20180301|2017-10-13 06:00,13,449.75,450.25,449.75,450,79
20180301|2017-10-13 06:30,13,450,450,450,450,19
20180301|2017-10-13 07:00,13,450,450.25,450,450,8
20180301|2017-10-13 07:30,13,450.25,451.25,450.25,450.75,134
20180301|2017-10-13 08:30,13,450.75,453.5,450,453,550
20180301|2017-10-13 09:00,13,453.5,454,452.25,453.5,597
20180301|2017-10-13 09:30,13,453.25,453.25,452,452.25,333
20180301|2017-10-13 10:00,13,452.25,453,452,452.75,250
20180301|2017-10-13 10:30,13,453,453.25,452.25,453.25,270
20180301|2017-10-13 11:00,13,453.25,454.5,453.25,454.5,317
20180301|2017-10-13 11:30,13,454.5,454.5,453.5,453.5,263
20180301|2017-10-13 12:00,13,453.75,455,453.5,454.5,422
20180301|2017-10-13 12:30,13,454.5,456.5,454.25,456,642
20180301|2017-10-13 13:00,13,456,459.25,455.75,458.5,1478
20180301|2017-10-15 19:00,16,458.25,460,458.25,459,196
20180301|2017-10-15 19:30,16,459.25,459.5,459,459.25,20
20180301|2017-10-15 20:00,16,459,459.75,458.5,458.5,66
20180301|2017-10-15 20:30,16,459,459,457.75,457.75,20
20180301|2017-10-15 21:00,16,458,458,457.75,457.75,12
20180301|2017-10-15 21:30,16,457.75,458.5,457.75,458.5,25
20180301|2017-10-15 22:00,16,458.5,458.5,458.25,458.25,6
20180301|2017-10-15 22:30,16,457.75,458,457.75,458,8
20180301|2017-10-15 23:30,16,457.5,457.5,457.5,457.5,7
20180301|2017-10-16 00:00,16,457.5,457.75,457.25,457.75,17
20180301|2017-10-16 00:30,16,457.5,457.5,457.5,457.5,4
20180301|2017-10-16 01:00,16,457.25,457.5,457.25,457.25,18
20180301|2017-10-16 01:30,16,457.75,458.25,457.5,457.75,51
20180301|2017-10-16 02:00,16,458,458.5,458,458.5,22
20180301|2017-10-16 02:30,16,458.25,458.25,458,458,24
20180301|2017-10-16 03:00,16,457.75,458,457.75,458,12
20180301|2017-10-16 03:30,16,458.5,458.5,458.5,458.5,7
20180301|2017-10-16 04:00,16,458.75,458.75,458.5,458.75,39
20180301|2017-10-16 04:30,16,458.5,458.75,458.5,458.5,13
20180301|2017-10-16 05:00,16,458.5,458.5,458.5,458.5,17
20180301|2017-10-16 05:30,16,458.5,458.75,458.25,458.75,73
20180301|2017-10-16 06:00,16,458.5,459.25,458.5,459.25,30
20180301|2017-10-16 06:30,16,459.25,459.25,459,459.25,34
20180301|2017-10-16 07:00,16,459,459.75,459,459.5,111
20180301|2017-10-16 07:30,16,459.75,460,459.75,459.75,42
20180301|2017-10-16 08:30,16,460.25,461.25,459.75,459.75,815
20180301|2017-10-16 09:00,16,459.75,460,455.75,455.75,713
20180301|2017-10-16 09:30,16,455.75,456.25,454.75,455.25,406
20180301|2017-10-16 10:00,16,455.5,456.25,455.25,455.75,283
20180301|2017-10-16 10:30,16,455.75,457.25,455.5,456.5,246
20180301|2017-10-16 11:00,16,456.5,456.5,455.5,456.25,237
20180301|2017-10-16 11:30,16,456,456.5,455.5,455.75,176
20180301|2017-10-16 12:00,16,455.5,455.5,454.25,455,393
20180301|2017-10-16 12:30,16,454.75,455,454.5,455,238
20180301|2017-10-16 13:00,16,454.75,455.75,454.5,454.75,637
20180301|2017-10-16 19:00,17,455.25,455.5,454.75,454.75,28
20180301|2017-10-16 19:30,17,454.75,454.75,454.75,454.75,1
20180301|2017-10-16 20:00,17,455,455.25,454.75,455,15
20180301|2017-10-16 20:30,17,455,455,454.75,455,15
20180301|2017-10-16 21:00,17,455,455.25,455,455,18
20180301|2017-10-16 21:30,17,455.25,455.75,455.25,455.5,60
20180301|2017-10-16 22:00,17,455.75,456,455.5,456,21
20180301|2017-10-16 22:30,17,456,456,455.75,455.75,15
20180301|2017-10-16 23:30,17,455.75,456,455.75,456,11
20180301|2017-10-17 00:00,17,456,456,456,456,1
20180301|2017-10-17 00:30,17,456.25,456.25,456.25,456.25,40
20180301|2017-10-17 01:00,17,456.25,456.25,455.25,455.5,81
20180301|2017-10-17 01:30,17,455.25,455.25,455.25,455.25,1
20180301|2017-10-17 02:00,17,455.5,455.75,455.5,455.75,27
20180301|2017-10-17 02:30,17,455.75,455.75,455.25,455.75,26
20180301|2017-10-17 03:00,17,455.5,455.5,455.25,455.25,31
20180301|2017-10-17 03:30,17,455,455,455,455,5
20180301|2017-10-17 04:00,17,455.5,455.5,455.5,455.5,1
20180301|2017-10-17 04:30,17,455.25,455.25,454.75,454.75,7
20180301|2017-10-17 05:00,17,455,455,455,455,15
20180301|2017-10-17 05:30,17,455,455,454.75,454.75,20
20180301|2017-10-17 06:00,17,454.75,454.75,454.75,454.75,39
20180301|2017-10-17 07:00,17,454.75,455,454.75,455,5
20180301|2017-10-17 07:30,17,454.5,455.25,454.25,455.25,52
20180301|2017-10-17 08:30,17,455,458.25,454.5,457.25,831
20180301|2017-10-17 09:00,17,457.25,459.25,456.5,458.5,1133
20180301|2017-10-17 09:30,17,458.75,458.75,455.75,456,591
20180301|2017-10-17 10:00,17,455.75,456.25,454.75,455.75,696
20180301|2017-10-17 10:30,17,455.5,455.75,454.5,454.75,249
20180301|2017-10-17 11:00,17,454.75,454.75,453.5,453.75,267
20180301|2017-10-17 11:30,17,453.75,453.75,453,453.5,268
20180301|2017-10-17 12:00,17,453.5,453.75,453,453.5,114
20180301|2017-10-17 12:30,17,453.5,453.5,452.5,453,745
20180301|2017-10-17 13:00,17,453,454.5,453,453.75,799
20180301|2017-10-17 19:00,18,453.75,454,453,453,73
20180301|2017-10-17 19:30,18,453.5,453.75,452.75,452.75,51
20180301|2017-10-17 20:00,18,453,453,453,453,7
20180301|2017-10-17 20:30,18,453,453,453,453,4
20180301|2017-10-17 21:00,18,453,453,452.75,452.75,5
20180301|2017-10-17 22:00,18,452.75,452.75,452.5,452.5,7
20180301|2017-10-17 22:30,18,452.75,452.75,452.25,452.25,24
20180301|2017-10-17 23:30,18,452.5,452.5,452.25,452.25,3
20180301|2017-10-18 00:00,18,452.25,452.25,452.25,452.25,1
20180301|2017-10-18 00:30,18,452.25,452.25,452.25,452.25,1
20180301|2017-10-18 01:00,18,452.5,452.5,452.5,452.5,22
20180301|2017-10-18 01:30,18,452.5,452.5,452,452.25,32
20180301|2017-10-18 02:00,18,452.25,453.25,452.25,453.25,37
20180301|2017-10-18 02:30,18,452.5,452.5,452.5,452.5,11
20180301|2017-10-18 03:00,18,452.5,452.75,452.5,452.75,12
20180301|2017-10-18 03:30,18,452.75,452.75,452.5,452.5,18
20180301|2017-10-18 04:00,18,452.25,452.25,451.5,451.5,47
20180301|2017-10-18 04:30,18,451.5,451.75,451.5,451.75,11
20180301|2017-10-18 05:00,18,451.75,451.75,451.5,451.5,34
20180301|2017-10-18 05:30,18,451.25,452,451.25,452,18
20180301|2017-10-18 06:00,18,451.5,451.5,451.5,451.5,1
20180301|2017-10-18 06:30,18,451.5,451.5,451.5,451.5,10
20180301|2017-10-18 07:00,18,451.25,452,450.75,451.5,96
20180301|2017-10-18 07:30,18,451.5,451.75,451.25,451.5,48
20180301|2017-10-18 08:30,18,451.25,452.25,450.5,451,1025
20180301|2017-10-18 09:00,18,450.75,451.25,449.75,451,458
20180301|2017-10-18 09:30,18,450.75,451.5,450.5,451.5,174
20180301|2017-10-18 10:00,18,451.25,451.5,450,450.25,472
20180301|2017-10-18 10:30,18,450.5,450.5,449,449.75,364
20180301|2017-10-18 11:00,18,450,450,448.5,448.5,435
20180301|2017-10-18 11:30,18,448.5,449.5,448.25,449.5,242
20180301|2017-10-18 12:00,18,449.5,449.5,448.75,449.25,213
20180301|2017-10-18 12:30,18,449.5,449.5,448.75,449,123
20180301|2017-10-18 13:00,18,448.75,449.75,448.75,449,583
20180301|2017-10-18 19:00,19,449.5,449.5,448.5,449.25,14
20180301|2017-10-18 19:30,19,449.75,449.75,449.75,449.75,2
20180301|2017-10-18 20:00,19,450,450,449.75,449.75,10
20180301|2017-10-18 20:30,19,449.75,449.75,449.75,449.75,13
20180301|2017-10-18 21:00,19,449.75,449.75,449.25,449.25,20
20180301|2017-10-18 21:30,19,449.5,449.5,449.5,449.5,2
20180301|2017-10-18 22:00,19,449.25,449.25,449.25,449.25,34
20180301|2017-10-18 22:30,19,449.5,449.5,449.25,449.25,4
20180301|2017-10-18 23:00,19,449.25,449.25,449,449,18
20180301|2017-10-18 23:30,19,449.25,449.5,449.25,449.5,10
20180301|2017-10-19 00:00,19,449.25,449.25,449.25,449.25,3
20180301|2017-10-19 00:30,19,449.5,449.5,449.5,449.5,13
20180301|2017-10-19 01:00,19,449.5,449.5,449.5,449.5,2
20180301|2017-10-19 01:30,19,449.25,449.25,449.25,449.25,11
20180301|2017-10-19 02:00,19,449.25,449.25,448.75,449,74
20180301|2017-10-19 02:30,19,449,449,448.5,448.5,5
20180301|2017-10-19 03:00,19,448.5,448.75,448.5,448.5,79
20180301|2017-10-19 03:30,19,448.75,448.75,448.5,448.75,29
20180301|2017-10-19 04:00,19,448.75,448.75,448.5,448.5,16
20180301|2017-10-19 04:30,19,448.5,448.75,448.5,448.75,78
20180301|2017-10-19 05:00,19,449,449.5,449,449.5,7
20180301|2017-10-19 05:30,19,449.75,449.75,449.5,449.75,59
20180301|2017-10-19 06:00,19,449.75,449.75,449.75,449.75,106
20180301|2017-10-19 06:30,19,449.5,450,449.5,449.75,28
20180301|2017-10-19 07:00,19,449.75,450.25,449.75,450,32
20180301|2017-10-19 07:30,19,450,450.25,450,450.25,25
20180301|2017-10-19 08:30,19,450.5,453.5,449.75,453.5,1420
20180301|2017-10-19 09:00,19,453.5,454,452.5,453,400
20180301|2017-10-19 09:30,19,452.75,454.25,452.25,454.25,353
20180301|2017-10-19 10:00,19,454.25,454.5,453,453,302
20180301|2017-10-19 10:30,19,453.25,454,453,453.5,247
20180301|2017-10-19 11:00,19,453.5,453.5,452.25,452.25,247
20180301|2017-10-19 11:30,19,452,452.25,451.5,452,262
20180301|2017-10-19 12:00,19,452,452.25,451.75,451.75,237
20180301|2017-10-19 12:30,19,451.5,452.5,451,451.25,255
20180301|2017-10-19 13:00,19,451,451.75,450.75,450.75,1016
20180301|2017-10-19 19:00,20,451.5,452,451.25,452,79
20180301|2017-10-19 20:00,20,452.25,452.25,452.25,452.25,6
20180301|2017-10-19 20:30,20,452.25,452.25,452,452.25,20
20180301|2017-10-19 21:00,20,452.25,452.25,451,451.25,51
20180301|2017-10-19 21:30,20,451.25,451.25,451,451,13
20180301|2017-10-19 22:00,20,451.25,451.25,451.25,451.25,10
20180301|2017-10-19 22:30,20,451.25,451.25,451.25,451.25,16
20180301|2017-10-19 23:00,20,451.25,451.25,451,451.25,23
20180301|2017-10-19 23:30,20,451.25,451.25,451.25,451.25,1
20180301|2017-10-20 00:00,20,451.25,451.25,451.25,451.25,2
20180301|2017-10-20 00:30,20,451.25,451.75,451.25,451.75,12
20180301|2017-10-20 01:00,20,451.5,451.5,451.5,451.5,3
20180301|2017-10-20 01:30,20,451.5,452.25,451.5,452,17
20180301|2017-10-20 02:00,20,451.75,451.75,451.75,451.75,2
20180301|2017-10-20 02:30,20,451.75,452.25,451.75,452.25,26
20180301|2017-10-20 03:00,20,452.25,452.25,451.75,452,20
20180301|2017-10-20 03:30,20,452,452,452,452,4
20180301|2017-10-20 04:00,20,452,452,452,452,2
20180301|2017-10-20 04:30,20,451.75,452.25,451.5,451.75,38
20180301|2017-10-20 05:00,20,451.75,451.75,451.75,451.75,4
20180301|2017-10-20 05:30,20,451.75,452,451.75,452,13
20180301|2017-10-20 06:00,20,452,452.25,452,452,6
20180301|2017-10-20 06:30,20,452,453.25,452,453,25
20180301|2017-10-20 07:00,20,453,453.25,452.75,453,71
20180301|2017-10-20 07:30,20,453,453.75,452.75,453,69
20180301|2017-10-20 08:30,20,453,453.75,450.25,450.5,550
20180301|2017-10-20 09:00,20,450.25,450.75,449,450,657
20180301|2017-10-20 09:30,20,449.75,450,448.75,449.25,241
20180301|2017-10-20 10:00,20,449.25,449.5,449,449.25,202
20180301|2017-10-20 10:30,20,449,449.25,448.5,449,486
20180301|2017-10-20 11:00,20,449.25,449.25,448.25,448.5,653
20180301|2017-10-20 11:30,20,448.25,448.5,448,448,151
20180301|2017-10-20 12:00,20,448,448.25,447.25,447.25,251
20180301|2017-10-20 12:30,20,447.25,447.5,443.75,444.25,1469
20180301|2017-10-20 13:00,20,444,445.25,444,445,908
20180301|2017-10-22 19:00,23,445,445.25,444,444.75,101
20180301|2017-10-22 19:30,23,444.5,445.5,444.25,445,92
20180301|2017-10-22 20:00,23,445,445.5,445,445.25,24
20180301|2017-10-22 20:30,23,445.25,445.25,445,445,11
20180301|2017-10-22 21:00,23,445.25,445.25,445.25,445.25,1
20180301|2017-10-22 21:30,23,445.25,445.5,445.25,445.5,6
20180301|2017-10-22 22:00,23,445.5,445.5,445.5,445.5,19
20180301|2017-10-22 22:30,23,445.5,445.75,445.5,445.75,15
20180301|2017-10-22 23:00,23,445.5,445.5,445.5,445.5,2
20180301|2017-10-23 00:30,23,445.5,445.75,445.5,445.75,26
20180301|2017-10-23 01:00,23,446,446,446,446,25
20180301|2017-10-23 01:30,23,446,446,445.75,446,11
20180301|2017-10-23 02:00,23,446.25,446.25,446,446,60
20180301|2017-10-23 02:30,23,445.75,446,445.5,446,16
20180301|2017-10-23 03:00,23,446,446,445.25,445.25,112
20180301|2017-10-23 03:30,23,445.25,445.5,445,445,7
20180301|2017-10-23 04:00,23,445,445,444.75,444.75,7
20180301|2017-10-23 04:30,23,445,445,444.75,444.75,12
20180301|2017-10-23 05:00,23,444.5,444.75,444.5,444.5,24
20180301|2017-10-23 05:30,23,444.5,444.5,444.5,444.5,11
20180301|2017-10-23 06:00,23,444.5,444.75,444.5,444.75,8
20180301|2017-10-23 06:30,23,444.75,445,444.25,444.25,29
20180301|2017-10-23 07:00,23,444,444.5,444,444.5,37
20180301|2017-10-23 07:30,23,444.5,444.5,444.25,444.5,19
20180301|2017-10-23 08:30,23,445.5,445.75,442.5,445.5,1425
20180301|2017-10-23 09:00,23,445.75,447,445.5,446.75,328
20180301|2017-10-23 09:30,23,447.25,449.5,446.75,449.25,990
20180301|2017-10-23 10:00,23,449.25,453.5,449,452.5,1008
20180301|2017-10-23 10:30,23,452.5,453,452,453,435
20180301|2017-10-23 11:00,23,453,453,451.5,452.25,401
20180301|2017-10-23 11:30,23,452.5,456.25,452.5,455,1177
20180301|2017-10-23 12:00,23,455,455.5,454.25,454.75,1018
20180301|2017-10-23 12:30,23,454.75,455.5,454.5,455.25,649
20180301|2017-10-23 13:00,23,455.5,456.25,454.5,454.5,1893
20180301|2017-10-23 19:00,24,455.25,457.25,455.25,456.75,467
20180301|2017-10-23 19:30,24,457,457,456.25,456.75,20
20180301|2017-10-23 20:00,24,456.75,457,456.5,456.5,6
20180301|2017-10-23 20:30,24,456.75,456.75,456.75,456.75,1
20180301|2017-10-23 21:00,24,456.75,457,456.75,456.75,14
20180301|2017-10-23 21:30,24,456.75,457.25,456.75,457,40
20180301|2017-10-23 22:00,24,457,457,456.5,456.5,16
20180301|2017-10-23 22:30,24,456.75,456.75,456.5,456.5,5
20180301|2017-10-23 23:00,24,456.25,456.25,456.25,456.25,2
20180301|2017-10-23 23:30,24,456.25,456.25,456,456,10
20180301|2017-10-24 00:00,24,456,456,456,456,19
20180301|2017-10-24 00:30,24,455.75,455.75,455.25,455.25,2
20180301|2017-10-24 01:00,24,455.5,455.5,455.25,455.25,9
20180301|2017-10-24 01:30,24,455,455,454.75,454.75,18
20180301|2017-10-24 02:00,24,454.75,455.5,454.75,455.25,92
20180301|2017-10-24 02:30,24,455.25,455.25,455.25,455.25,9
20180301|2017-10-24 03:00,24,455,455,455,455,25
20180301|2017-10-24 03:30,24,455,455.25,454.75,455.25,178
20180301|2017-10-24 04:00,24,455.25,455.25,455,455,15
20180301|2017-10-24 04:30,24,454.75,454.75,453.75,454,199
20180301|2017-10-24 05:00,24,454,454,453.75,453.75,25
20180301|2017-10-24 05:30,24,453.5,453.75,453.5,453.75,5
20180301|2017-10-24 06:00,24,453.5,453.5,453.25,453.5,20
20180301|2017-10-24 06:30,24,453.25,453.25,453,453,74
20180301|2017-10-24 07:00,24,453.25,453.25,452.5,453,38
20180301|2017-10-24 07:30,24,453,453,452.75,453,38
20180301|2017-10-24 08:30,24,452.75,454.5,451.5,454.5,942
20180301|2017-10-24 09:00,24,454.5,455,452.75,454,660
20180301|2017-10-24 09:30,24,454.25,456,454,454,545
20180301|2017-10-24 10:00,24,454.25,455.5,454.25,455.25,272
20180301|2017-10-24 10:30,24,455,455,454.25,454.25,264
20180301|2017-10-24 11:00,24,454.5,455.75,454.25,455.5,1054
20180301|2017-10-24 11:30,24,455.25,455.5,455,455,121
20180301|2017-10-24 12:00,24,455,455.25,453.5,453.75,234
20180301|2017-10-24 12:30,24,453.75,454.5,453.5,454.5,294
20180301|2017-10-24 13:00,24,454.5,456.75,454.5,456.25,1196
20180301|2017-10-24 19:00,25,455.75,456.5,455.75,456,66
20180301|2017-10-24 19:30,25,456,456,455.5,455.75,27
20180301|2017-10-24 20:00,25,455.75,455.75,455.75,455.75,2
20180301|2017-10-24 20:30,25,455.5,455.5,455.5,455.5,1
20180301|2017-10-24 21:00,25,455.75,455.75,455.75,455.75,2
20180301|2017-10-24 22:00,25,455.75,455.75,455.75,455.75,1
20180301|2017-10-24 22:30,25,455.75,455.75,455.75,455.75,1
20180301|2017-10-24 23:00,25,455.5,455.5,455.5,455.5,3
20180301|2017-10-24 23:30,25,455.75,455.75,455.75,455.75,3
20180301|2017-10-25 00:00,25,455.75,455.75,455.75,455.75,4
20180301|2017-10-25 00:30,25,455.75,455.75,455.5,455.5,16
20180301|2017-10-25 01:00,25,456,457,456,456.75,42
20180301|2017-10-25 01:30,25,456.75,456.75,456.5,456.5,18
20180301|2017-10-25 02:00,25,456.5,457,456.5,457,38
20180301|2017-10-25 02:30,25,457.25,458.25,457.25,457.75,166
20180301|2017-10-25 03:00,25,457.75,458,457.75,458,8
20180301|2017-10-25 03:30,25,457.75,457.75,457.5,457.5,14
20180301|2017-10-25 04:00,25,457.5,457.5,457.25,457.25,11
20180301|2017-10-25 04:30,25,457.5,457.75,457.5,457.75,3
20180301|2017-10-25 05:00,25,457.75,457.75,457.5,457.5,24
20180301|2017-10-25 05:30,25,457.5,457.5,457.25,457.5,16
20180301|2017-10-25 06:00,25,457.25,457.25,457.25,457.25,5
20180301|2017-10-25 06:30,25,457.25,457.5,457.25,457.5,30
20180301|2017-10-25 07:00,25,457.25,457.25,456.75,456.75,15
20180301|2017-10-25 07:30,25,457,457.5,456.75,457.5,9
20180301|2017-10-25 08:30,25,456.75,459.75,456.75,458.75,894
20180301|2017-10-25 09:00,25,458.75,460.75,458.75,459.75,984
20180301|2017-10-25 09:30,25,460,460.5,458.5,458.5,515
20180301|2017-10-25 10:00,25,458.5,458.75,455.75,456.5,538
20180301|2017-10-25 10:30,25,456.5,456.5,454.75,455.25,555
20180301|2017-10-25 11:00,25,455,455,454.25,454.25,444
20180301|2017-10-25 11:30,25,454.5,455,453.5,454.5,372
20180301|2017-10-25 12:00,25,454.5,454.5,453.75,454,182
20180301|2017-10-25 12:30,25,454,454,452,452.5,662
20180301|2017-10-25 13:00,25,452.5,454.5,452,453,886
20180301|2017-10-25 19:00,26,454,454,453.25,453.25,70
20180301|2017-10-25 19:30,26,453.25,454,453.25,454,23
20180301|2017-10-25 20:00,26,453.75,455.75,453.75,455.75,51
20180301|2017-10-25 20:30,26,455.75,455.75,455.75,455.75,20
20180301|2017-10-25 21:00,26,455.75,455.75,455.75,455.75,2
20180301|2017-10-25 21:30,26,455.5,455.5,455,455,38
20180301|2017-10-25 22:00,26,455,455,454.75,454.75,2
20180301|2017-10-25 23:30,26,455,455,454.75,454.75,46
20180301|2017-10-26 00:00,26,454.5,454.5,454.5,454.5,4
20180301|2017-10-26 01:00,26,454.5,454.5,454.5,454.5,1
20180301|2017-10-26 01:30,26,454,454,453.75,453.75,11
20180301|2017-10-26 02:00,26,453.75,454,453.75,454,58
20180301|2017-10-26 02:30,26,453.75,453.75,453.5,453.5,54
20180301|2017-10-26 03:00,26,453.25,453.5,453.25,453.5,59
20180301|2017-10-26 03:30,26,453.25,453.5,453,453.5,29
20180301|2017-10-26 04:00,26,453.5,453.75,453.5,453.5,10
20180301|2017-10-26 04:30,26,453.5,453.5,453.5,453.5,2
20180301|2017-10-26 05:00,26,453.5,453.5,453.5,453.5,1
20180301|2017-10-26 05:30,26,453.5,453.5,453.5,453.5,7
20180301|2017-10-26 06:00,26,453.75,454.5,453.75,454.5,7
20180301|2017-10-26 06:30,26,454.5,454.5,454.25,454.25,10
20180301|2017-10-26 07:00,26,454.5,454.5,454,454,9
20180301|2017-10-26 07:30,26,453.75,454.5,453.75,454.25,16
20180301|2017-10-26 08:30,26,454.25,455.25,453.25,453.5,497
20180301|2017-10-26 09:00,26,453.5,454.75,453,454,689
20180301|2017-10-26 09:30,26,454.5,454.75,451,451.75,537
20180301|2017-10-26 10:00,26,452,452.25,450,450,620
20180301|2017-10-26 10:30,26,450,450.75,449.5,450,358
20180301|2017-10-26 11:00,26,450,451,449.75,449.75,337
20180301|2017-10-26 11:30,26,449.75,451.25,449.25,451,670
20180301|2017-10-26 12:00,26,451,451,449.75,450,372
20180301|2017-10-26 12:30,26,449.75,450.25,449.5,450,385
20180301|2017-10-26 13:00,26,450,450.25,449.5,450,549
20180301|2017-10-26 19:00,27,449,449.25,448.75,448.75,31
20180301|2017-10-26 20:00,27,448.75,448.75,448.75,448.75,2
20180301|2017-10-26 20:30,27,449,449.25,448.75,449,21
20180301|2017-10-26 21:00,27,449,449,449,449,6
20180301|2017-10-26 22:00,27,448.75,449.25,448.75,449.25,97
20180301|2017-10-26 22:30,27,448.75,448.75,448.75,448.75,3
20180301|2017-10-26 23:00,27,449,449,448.75,448.75,3
20180301|2017-10-26 23:30,27,449,449,448.75,449,22
20180301|2017-10-27 00:00,27,449,449,449,449,3
20180301|2017-10-27 00:30,27,448.75,449,448.75,448.75,30
20180301|2017-10-27 01:00,27,448.75,448.75,448.5,448.5,19
20180301|2017-10-27 01:30,27,448.5,448.5,448.5,448.5,9
20180301|2017-10-27 02:00,27,448.5,448.5,448,448,106
20180301|2017-10-27 02:30,27,447.75,448,447.75,447.75,108
20180301|2017-10-27 03:00,27,448,448,448,448,9
20180301|2017-10-27 03:30,27,448.25,448.75,448.25,448.75,75
20180301|2017-10-27 04:00,27,448.75,448.75,448.5,448.5,13
20180301|2017-10-27 04:30,27,448.5,449.25,448.5,449.25,32
20180301|2017-10-27 05:00,27,449.25,449.25,449,449,107
20180301|2017-10-27 05:30,27,449,449,449,449,17
20180301|2017-10-27 06:00,27,448.75,448.75,448.5,448.5,10
20180301|2017-10-27 06:30,27,448.75,449,448.75,448.75,7
20180301|2017-10-27 07:00,27,448.5,448.75,448.5,448.75,42
20180301|2017-10-27 07:30,27,448.75,449,448.75,448.75,32
20180301|2017-10-27 08:30,27,448.75,449,446.75,446.75,765
20180301|2017-10-27 09:00,27,446.5,447.75,446.5,446.5,279
20180301|2017-10-27 09:30,27,446.5,447,444,444.75,2428
20180301|2017-10-27 10:00,27,444.75,445.75,444.25,445,1421
20180301|2017-10-27 10:30,27,445,445.5,444.5,445,592
20180301|2017-10-27 11:00,27,444.75,445,443.5,443.75,1302
20180301|2017-10-27 11:30,27,443.75,444,442.5,443.25,1549
20180301|2017-10-27 12:00,27,443.25,444,443,443.25,951
20180301|2017-10-27 12:30,27,443.25,444.75,443.25,444.5,298
20180301|2017-10-27 13:00,27,444.5,445.75,443.75,444.5,965
20180301|2017-10-29 19:00,30,444.75,446,444.75,445,50
20180301|2017-10-29 19:30,30,444.75,444.75,444.25,444.25,15
20180301|2017-10-29 20:00,30,444.25,445,444.25,444.75,13
20180301|2017-10-29 20:30,30,444.75,445,444.75,445,34
20180301|2017-10-29 21:00,30,445.25,445.25,445,445,9
20180301|2017-10-29 21:30,30,445,445.25,445,445.25,10
20180301|2017-10-29 22:00,30,444.75,444.75,444.5,444.5,49
20180301|2017-10-29 22:30,30,444.5,444.75,444.5,444.75,10
20180301|2017-10-29 23:00,30,444.75,445,444.75,444.75,8
20180301|2017-10-29 23:30,30,444.75,445,444.75,445,16
20180301|2017-10-30 00:00,30,445,445,444.75,444.75,2
20180301|2017-10-30 00:30,30,444.75,445.5,444.75,445.5,9
20180301|2017-10-30 01:00,30,445.5,445.5,445,445,7
20180301|2017-10-30 01:30,30,445,445,444.75,445,5
20180301|2017-10-30 02:00,30,444.75,444.75,444.5,444.5,4
20180301|2017-10-30 02:30,30,445,445.25,445,445.25,14
20180301|2017-10-30 03:00,30,445.25,445.5,445.25,445.25,5
20180301|2017-10-30 03:30,30,445,445.25,445,445.25,10
20180301|2017-10-30 04:00,30,445.5,445.5,445,445,16
20180301|2017-10-30 04:30,30,445.25,445.25,445,445,59
20180301|2017-10-30 05:00,30,444.75,444.75,444.75,444.75,1
20180301|2017-10-30 05:30,30,444.5,444.5,444.5,444.5,20
20180301|2017-10-30 06:00,30,444.25,444.25,444.25,444.25,2
20180301|2017-10-30 06:30,30,444.5,444.75,444.5,444.5,24
20180301|2017-10-30 07:00,30,444.75,444.75,444.5,444.5,12
20180301|2017-10-30 07:30,30,444.5,444.75,444.25,444.75,17
20180301|2017-10-30 08:30,30,444.75,444.75,443.25,444.25,946
20180301|2017-10-30 09:00,30,444.25,444.5,442,443,1381
20180301|2017-10-30 09:30,30,443,443,441.25,442.25,796
20180301|2017-10-30 10:00,30,442.25,442.25,441.25,441.5,554
20180301|2017-10-30 10:30,30,441.5,443,441,443,497
20180301|2017-10-30 11:00,30,443.25,443.25,442.5,442.5,760
20180301|2017-10-30 11:30,30,442.25,443.75,442.25,443.5,396
20180301|2017-10-30 12:00,30,443.25,444,443,443.25,446
20180301|2017-10-30 12:30,30,443.25,443.75,442,442,341
20180301|2017-10-30 13:00,30,442,443.5,442,443.25,969
20180301|2017-10-30 19:00,31,443.25,444,443.25,443.75,25
20180301|2017-10-30 19:30,31,443.75,443.75,443.5,443.75,66
20180301|2017-10-30 20:00,31,443.5,443.5,443.5,443.5,7
20180301|2017-10-30 20:30,31,443.5,443.5,443.5,443.5,8
20180301|2017-10-30 21:00,31,443.5,443.5,443.5,443.5,1
20180301|2017-10-30 21:30,31,443.5,443.5,443.5,443.5,2
20180301|2017-10-30 22:00,31,443.75,443.75,443.75,443.75,5
20180301|2017-10-30 22:30,31,443.75,443.75,443.75,443.75,15
20180301|2017-10-30 23:00,31,443.75,443.75,443.75,443.75,2
20180301|2017-10-30 23:30,31,444,444.25,444,444.25,17
20180301|2017-10-31 00:00,31,444.5,444.5,444.25,444.25,25
20180301|2017-10-31 00:30,31,444.25,444.25,444.25,444.25,7
20180301|2017-10-31 01:00,31,444.5,444.5,444.25,444.5,7
20180301|2017-10-31 01:30,31,444.5,444.5,444.25,444.25,20
20180301|2017-10-31 02:00,31,444,444,443.75,443.75,7
20180301|2017-10-31 02:30,31,444,444,444,444,1
20180301|2017-10-31 03:00,31,443.75,443.75,443.75,443.75,2
20180301|2017-10-31 03:30,31,443.75,444,443.25,443.5,173
20180301|2017-10-31 04:00,31,443.5,443.5,442.75,442.75,85
20180301|2017-10-31 04:30,31,443,443,442.75,443,96
20180301|2017-10-31 05:00,31,443,443,442.5,442.5,44
20180301|2017-10-31 05:30,31,442.5,443,442.25,442.75,35
20180301|2017-10-31 06:00,31,442.75,442.75,442.75,442.75,3
20180301|2017-10-31 06:30,31,442.75,442.75,442.5,442.5,3
20180301|2017-10-31 07:00,31,442.25,442.75,442.25,442.75,49
20180301|2017-10-31 07:30,31,442.5,442.5,442,442.25,74
20180301|2017-10-31 08:30,31,442.25,442.75,438.25,438.75,2349
20180301|2017-10-31 09:00,31,438.75,439,436.75,436.75,1510
20180301|2017-10-31 09:30,31,436.75,437,434.75,435.75,3235
20180301|2017-10-31 10:00,31,435.75,436.25,435,435.75,1627
20180301|2017-10-31 10:30,31,435.5,436.25,434.75,435.25,905
20180301|2017-10-31 11:00,31,435,435,433.75,434.25,1231
20180301|2017-10-31 11:30,31,434.25,435,434,434.75,683
20180301|2017-10-31 12:00,31,435,435.75,434.5,435.5,1038
20180301|2017-10-31 12:30,31,435.5,437,435,436.75,984
20180301|2017-10-31 13:00,31,437,437.5,434.75,437,4689
20180301|2017-10-31 19:00,1,436.5,436.5,435.75,436.5,214
20180301|2017-10-31 19:30,1,436.25,436.5,436,436.25,12
20180301|2017-10-31 20:00,1,436,436.5,436,436,5
20180301|2017-10-31 20:30,1,435.75,436.5,435.75,436.5,9
20180301|2017-10-31 21:00,1,436,436.25,436,436,12
20180301|2017-10-31 21:30,1,436,436.5,436,436.5,55
20180301|2017-10-31 22:00,1,436.25,436.25,435.75,435.75,24
20180301|2017-10-31 22:30,1,435.5,435.5,435.5,435.5,9
20180301|2017-10-31 23:00,1,435.5,435.75,435.5,435.75,6
20180301|2017-10-31 23:30,1,435.75,436,435.75,435.75,47
20180301|2017-11-01 00:00,1,435.75,435.75,435.5,435.5,12
20180301|2017-11-01 00:30,1,435,435.25,435,435.25,9
20180301|2017-11-01 01:00,1,435.75,435.75,435.75,435.75,4
20180301|2017-11-01 02:00,1,435.25,435.25,434.5,434.75,104
20180301|2017-11-01 02:30,1,434.75,434.75,434.5,434.5,16
20180301|2017-11-01 03:00,1,435,435.5,435,435.5,18
20180301|2017-11-01 03:30,1,435.5,435.5,435,435,30
20180301|2017-11-01 04:00,1,434.75,434.75,434.5,434.75,46
20180301|2017-11-01 04:30,1,435,435,434.75,434.75,100
20180301|2017-11-01 05:00,1,434.75,435,434.25,434.5,93
20180301|2017-11-01 05:30,1,434.5,435,434.5,434.75,213
20180301|2017-11-01 06:00,1,434.75,435,434.75,434.75,54
20180301|2017-11-01 06:30,1,434.75,434.75,434.5,434.75,144
20180301|2017-11-01 07:00,1,434.75,435.5,434.75,435,67
20180301|2017-11-01 07:30,1,435,435,434.75,434.75,58
20180301|2017-11-01 08:30,1,434.5,438.75,433.75,438.5,1969
20180301|2017-11-01 09:00,1,438.5,439.25,438,438,1025
20180301|2017-11-01 09:30,1,438,438.5,436.25,436.5,1209
20180301|2017-11-01 10:00,1,436.75,437.25,436,436.75,760
20180301|2017-11-01 10:30,1,436.75,437,435.75,436.25,1478
20180301|2017-11-01 11:00,1,436.25,438,435.25,437.5,974
20180301|2017-11-01 11:30,1,437.5,437.5,436.25,436.5,677
20180301|2017-11-01 12:00,1,436.5,436.5,435.5,435.5,696
20180301|2017-11-01 12:30,1,435.5,436.25,435.25,436.25,417
20180301|2017-11-01 13:00,1,436.25,436.5,435.5,436,1635
20180301|2017-11-01 19:00,2,436,436.5,435.75,436.5,91
20180301|2017-11-01 19:30,2,436.5,436.5,436.5,436.5,4
20180301|2017-11-01 20:00,2,436.75,437,436.75,437,11
20180301|2017-11-01 20:30,2,437.5,437.75,437.5,437.5,24
20180301|2017-11-01 21:00,2,437.5,437.5,437.5,437.5,4
20180301|2017-11-01 21:30,2,437.75,437.75,437.75,437.75,4
20180301|2017-11-01 22:00,2,437.5,437.75,437.5,437.75,11
20180301|2017-11-01 22:30,2,437.75,438,437.75,438,14
20180301|2017-11-01 23:00,2,437.75,438,437.75,438,7
20180301|2017-11-01 23:30,2,438,438.25,438,438.25,6
20180301|2017-11-02 00:30,2,438.25,438.5,438.25,438.5,3
20180301|2017-11-02 01:00,2,438.25,438.5,438.25,438.25,21
20180301|2017-11-02 01:30,2,438,438.25,438,438,16
20180301|2017-11-02 02:00,2,438.25,438.25,438.25,438.25,2
20180301|2017-11-02 02:30,2,438.25,438.25,437.75,437.75,50
20180301|2017-11-02 03:00,2,437.75,437.75,437.75,437.75,93
20180301|2017-11-02 03:30,2,437.75,438,437.75,437.75,116
20180301|2017-11-02 04:00,2,437.75,438.75,437.75,438.75,38
20180301|2017-11-02 04:30,2,438.5,438.5,438.25,438.5,9
20180301|2017-11-02 05:00,2,438.75,439.75,438.75,439.5,115
20180301|2017-11-02 05:30,2,439.5,440.25,439.25,440,295
20180301|2017-11-02 06:00,2,440,440.25,439.75,440,313
20180301|2017-11-02 06:30,2,440.25,440.5,440,440.25,103
20180301|2017-11-02 07:00,2,440,440.25,440,440,337
20180301|2017-11-02 07:30,2,440,440,438.75,439.25,138
20180301|2017-11-02 08:30,2,439.75,439.75,436.25,437,2065
20180301|2017-11-02 09:00,2,437.25,438.25,436.5,437.5,391
20180301|2017-11-02 09:30,2,437.5,439,436.75,438.75,699
20180301|2017-11-02 10:00,2,438.5,440.25,438.25,440,492
20180301|2017-11-02 10:30,2,440.25,441,439,440.75,724
20180301|2017-11-02 11:00,2,440.75,442.5,440.5,442,916
20180301|2017-11-02 11:30,2,441.75,444.5,441.75,443,1952
20180301|2017-11-02 12:00,2,443,443.5,442.75,443.25,480
20180301|2017-11-02 12:30,2,443.25,444.5,443,444,818
20180301|2017-11-02 13:00,2,444.25,445.5,443.5,445.25,1688
20180301|2017-11-02 19:00,3,445.5,446.5,445.5,445.75,391
20180301|2017-11-02 19:30,3,445.75,446,445.5,445.75,51
20180301|2017-11-02 20:00,3,445.75,446.5,445.75,446.5,29
20180301|2017-11-02 20:30,3,446.5,446.75,446.25,446.5,49
20180301|2017-11-02 21:00,3,446.5,446.75,446.5,446.75,18
20180301|2017-11-02 21:30,3,446.5,446.75,446.5,446.5,98
20180301|2017-11-02 22:00,3,446.5,446.75,446.5,446.5,171
20180301|2017-11-02 22:30,3,446.5,446.75,446.5,446.5,24
20180301|2017-11-02 23:00,3,446.25,446.25,446,446,33
20180301|2017-11-02 23:30,3,446.25,446.5,446.25,446.25,21
20180301|2017-11-03 00:30,3,446.25,446.5,446.25,446.5,60
20180301|2017-11-03 01:00,3,446.5,446.5,446.5,446.5,51
20180301|2017-11-03 01:30,3,446.5,446.75,446.25,446.75,60
20180301|2017-11-03 02:00,3,446.5,446.5,446.25,446.25,20
20180301|2017-11-03 02:30,3,446.25,446.25,445.5,445.75,550
20180301|2017-11-03 03:00,3,445.75,446,445.75,446,251
20180301|2017-11-03 03:30,3,445.75,446,445.75,445.75,24
20180301|2017-11-03 04:00,3,445.75,445.75,445.75,445.75,8
20180301|2017-11-03 04:30,3,445.75,446,445.25,445.5,111
20180301|2017-11-03 05:00,3,445.5,445.75,445.5,445.5,4
20180301|2017-11-03 05:30,3,445.5,445.75,445.5,445.75,95
20180301|2017-11-03 06:00,3,445.75,445.75,445.75,445.75,17
20180301|2017-11-03 06:30,3,445.75,446,445.5,445.75,17
20180301|2017-11-03 07:00,3,445.75,446.5,445.75,446.25,58
20180301|2017-11-03 07:30,3,446.25,446.5,445.75,445.75,182
20180301|2017-11-03 08:30,3,445.75,447.25,443.25,443.25,2161
20180301|2017-11-03 09:00,3,443.25,444,441.75,442,891
20180301|2017-11-03 09:30,3,442,443.5,441.5,443.25,997
20180301|2017-11-03 10:00,3,443.25,444.5,442.75,444,452
20180301|2017-11-03 10:30,3,444,444.25,443.5,444,615
20180301|2017-11-03 11:00,3,444.25,444.25,442.75,442.75,350
20180301|2017-11-03 11:30,3,442.75,443,442.5,442.5,322
20180301|2017-11-03 12:00,3,442.5,442.5,440.75,441,797
20180301|2017-11-03 12:30,3,440.75,443.25,440.75,443.25,857
20180301|2017-11-03 13:00,3,443,445,442.75,445,2390
20180301|2017-11-05 19:00,6,445.5,448,445.5,447.75,594
20180301|2017-11-05 19:30,6,447.75,447.75,447.5,447.5,20
20180301|2017-11-05 20:00,6,447.25,448,447.25,447.5,103
20180301|2017-11-05 20:30,6,447.75,447.75,447.25,447.5,53
20180301|2017-11-05 21:00,6,447.5,447.75,447.5,447.75,22
20180301|2017-11-05 21:30,6,447.5,447.5,447.5,447.5,1
20180301|2017-11-05 22:00,6,447.5,447.5,447.5,447.5,10
20180301|2017-11-05 23:00,6,447.25,447.25,447.25,447.25,50
20180301|2017-11-05 23:30,6,447.25,447.25,447.25,447.25,13
20180301|2017-11-06 00:00,6,447.5,447.5,447.25,447.5,26
20180301|2017-11-06 00:30,6,447.5,447.5,447.5,447.5,8
20180301|2017-11-06 01:00,6,447.5,447.5,447.5,447.5,2
20180301|2017-11-06 01:30,6,447.5,447.75,447.5,447.75,14
20180301|2017-11-06 02:00,6,447.75,447.75,447.5,447.5,54
20180301|2017-11-06 02:30,6,447.5,447.75,447.5,447.5,22
20180301|2017-11-06 03:00,6,447.5,447.75,447.25,447.75,50
20180301|2017-11-06 03:30,6,447.5,448,447.5,447.75,26
20180301|2017-11-06 04:00,6,447.75,447.75,447.5,447.5,92
20180301|2017-11-06 04:30,6,447.75,447.75,447.25,447.25,45
20180301|2017-11-06 05:00,6,447,447,445.75,446,155
20180301|2017-11-06 06:00,6,446.25,446.5,446.25,446.5,5
20180301|2017-11-06 06:30,6,446.5,446.75,446.5,446.75,31
20180301|2017-11-06 07:00,6,446.75,447.5,446.75,447.5,62
20180301|2017-11-06 07:30,6,447.5,447.75,447.25,447.25,12
20180301|2017-11-06 08:30,6,447.25,449.25,446.5,449,1666
20180301|2017-11-06 09:00,6,449,449.25,447.5,449.25,387
20180301|2017-11-06 09:30,6,449.25,449.5,446,447.25,632
20180301|2017-11-06 10:00,6,447,448,446.25,447.25,578
20180301|2017-11-06 10:30,6,447.25,448,446.75,447,247
20180301|2017-11-06 11:00,6,447,448.5,446.5,448,1036
20180301|2017-11-06 11:30,6,448,448.5,447.75,448.25,527
20180301|2017-11-06 12:00,6,448.5,448.5,447.5,448.25,497
20180301|2017-11-06 12:30,6,448.25,449,448,448.5,679
20180301|2017-11-06 13:00,6,448.5,449,448,448,2155
20180301|2017-11-06 19:00,7,448,448.25,447.25,448.25,102
20180301|2017-11-06 19:30,7,448,448,447.5,447.5,23
20180301|2017-11-06 20:00,7,447.5,447.5,447,447.5,16
20180301|2017-11-06 20:30,7,447.5,447.5,447,447,13
20180301|2017-11-06 21:00,7,447,447,446.75,446.75,4
20180301|2017-11-06 21:30,7,447,447,447,447,5
20180301|2017-11-06 22:00,7,446.75,446.75,446.75,446.75,1
20180301|2017-11-06 22:30,7,446.75,446.75,446.75,446.75,4
20180301|2017-11-06 23:00,7,446.75,446.75,446.75,446.75,2
20180301|2017-11-06 23:30,7,446.75,446.75,446.5,446.5,10
20180301|2017-11-07 00:00,7,446.5,446.5,446.5,446.5,22
20180301|2017-11-07 00:30,7,446.5,446.75,446.5,446.5,13
20180301|2017-11-07 01:00,7,446.25,446.5,446,446.5,19
20180301|2017-11-07 01:30,7,446.5,446.5,446.25,446.25,24
20180301|2017-11-07 02:00,7,446.25,446.25,446.25,446.25,45
20180301|2017-11-07 02:30,7,446,446,445.25,445.5,131
20180301|2017-11-07 03:00,7,445.5,445.75,445,445.25,99
20180301|2017-11-07 03:30,7,445.25,445.75,445,445.25,51
20180301|2017-11-07 04:00,7,445.25,445.5,445,445.5,25
20180301|2017-11-07 04:30,7,445.25,445.5,445.25,445.5,23
20180301|2017-11-07 05:00,7,445.25,445.25,445,445,10
20180301|2017-11-07 05:30,7,445,445,444.75,444.75,20
20180301|2017-11-07 06:00,7,444.75,444.75,443.25,444,66
20180301|2017-11-07 06:30,7,444,444,443.75,444,49
20180301|2017-11-07 07:00,7,444,444.25,443.75,443.75,92
20180301|2017-11-07 07:30,7,443.75,444.25,443.75,444,69
20180301|2017-11-07 08:30,7,443.5,444.25,441.25,443.5,2892
20180301|2017-11-07 09:00,7,443.5,444,442.25,442.25,858
20180301|2017-11-07 09:30,7,442.25,443.25,441.75,443,747
20180301|2017-11-07 10:00,7,442.75,443.75,442.5,443.75,645
20180301|2017-11-07 10:30,7,443.5,443.75,443,443.5,577
20180301|2017-11-07 11:00,7,443.25,443.5,442.5,443,813
20180301|2017-11-07 11:30,7,443,443.75,442.75,443,617
20180301|2017-11-07 12:00,7,443,443.5,442.75,443,472
20180301|2017-11-07 12:30,7,443,444.25,442.75,443.5,994
20180301|2017-11-07 13:00,7,443.5,445.5,443.25,444.75,2542
20180301|2017-11-07 19:00,8,445.25,445.25,444.25,444.5,151
20180301|2017-11-07 19:30,8,444.5,445,444.25,444.5,89
20180301|2017-11-07 20:00,8,444.5,444.5,444.5,444.5,4
20180301|2017-11-07 20:30,8,444.5,445,444,444,67
20180301|2017-11-07 21:00,8,444,444,442.75,443.5,100
20180301|2017-11-07 21:30,8,443.5,443.75,443,443.25,46
20180301|2017-11-07 22:00,8,443,443,443,443,9
20180301|2017-11-07 22:30,8,443,443,442.75,443,9
20180301|2017-11-07 23:00,8,443,443.25,443,443.25,26
20180301|2017-11-07 23:30,8,443.25,443.5,443.25,443.5,18
20180301|2017-11-08 00:00,8,443.25,443.5,443.25,443.5,9
20180301|2017-11-08 00:30,8,443.75,444,443.75,443.75,78
20180301|2017-11-08 01:00,8,443.75,444,443.75,443.75,36
20180301|2017-11-08 01:30,8,444.25,444.25,444,444,12
20180301|2017-11-08 02:00,8,444.25,444.25,444,444,8
20180301|2017-11-08 03:00,8,444,444,443.5,443.5,13
20180301|2017-11-08 03:30,8,443.25,443.25,443.25,443.25,27
20180301|2017-11-08 04:00,8,443.25,443.25,443,443,21
20180301|2017-11-08 04:30,8,443,443.5,443,443.25,34
20180301|2017-11-08 05:00,8,443.25,443.25,443,443,9
20180301|2017-11-08 05:30,8,443,443,442.75,442.75,48
20180301|2017-11-08 06:00,8,442.5,442.5,442,442.25,183
20180301|2017-11-08 06:30,8,442.5,442.75,442.25,442.5,84
20180301|2017-11-08 07:00,8,442.5,442.5,442.25,442.25,21
20180301|2017-11-08 07:30,8,442.25,442.25,441.75,441.75,133
20180301|2017-11-08 08:30,8,442.5,443,438.75,439.25,2346
20180301|2017-11-08 09:00,8,439,439,436.75,437.75,2618
20180301|2017-11-08 09:30,8,437.75,438.75,437.25,437.75,1023
20180301|2017-11-08 10:00,8,437.75,438.25,437.25,438,841
20180301|2017-11-08 10:30,8,438.25,439.5,438,439,1010
20180301|2017-11-08 11:00,8,439.25,441,439,440.75,1170
20180301|2017-11-08 11:30,8,441,442.5,440,442.25,1236
20180301|2017-11-08 12:00,8,442.25,443.25,442,443,837
20180301|2017-11-08 12:30,8,443,443.75,441.75,443.25,1279
20180301|2017-11-08 13:00,8,443.5,444.25,442.75,443,1477
20180301|2017-11-08 19:00,9,442.75,445.25,442.25,445.25,143
20180301|2017-11-08 19:30,9,445.25,445.5,444.25,444.75,112
20180301|2017-11-08 20:00,9,444.75,444.75,444.5,444.5,21
20180301|2017-11-08 20:30,9,444.75,445,444.5,444.5,119
20180301|2017-11-08 21:00,9,444.25,445,444.25,444.75,66
20180301|2017-11-08 21:30,9,445,445.25,444.5,444.5,265
20180301|2017-11-08 22:00,9,444.5,444.5,444.25,444.25,100
20180301|2017-11-08 22:30,9,444.25,444.5,444.25,444.25,7
20180301|2017-11-08 23:30,9,444.5,444.75,444.5,444.75,11
20180301|2017-11-09 00:00,9,444.75,444.75,444.75,444.75,18
20180301|2017-11-09 00:30,9,444.5,445.25,444.5,445.25,80
20180301|2017-11-09 01:00,9,445.25,445.5,445.25,445.5,53
20180301|2017-11-09 01:30,9,445.5,446.5,445.5,446,211
20180301|2017-11-09 02:00,9,445.75,446,445.5,445.75,23
20180301|2017-11-09 02:30,9,445.75,446,445.75,445.75,31
20180301|2017-11-09 03:00,9,445.5,446,445.5,445.5,58
20180301|2017-11-09 03:30,9,445.5,445.75,444,444,56
20180301|2017-11-09 04:00,9,444,444,443.75,444,132
20180301|2017-11-09 04:30,9,444.25,444.25,444,444,44
20180301|2017-11-09 05:00,9,444,444,443.5,443.5,56
20180301|2017-11-09 05:30,9,443.25,444,443,444,117
20180301|2017-11-09 06:00,9,444,444,444,444,20
20180301|2017-11-09 06:30,9,444,444,442.75,443.25,28
20180301|2017-11-09 07:00,9,443.25,443.75,443.25,443.75,131
20180301|2017-11-09 07:30,9,443.75,444.25,443.75,444,134
20180301|2017-11-09 08:30,9,444.75,447.5,443.5,447.25,3423
20180301|2017-11-09 09:00,9,447.25,448,446,447.25,2401
20180301|2017-11-09 09:30,9,447,447.75,445.75,446.5,2149
20180301|2017-11-09 10:00,9,446.25,447.5,446.25,447,848
20180301|2017-11-09 10:30,9,447,447.5,444.75,445.25,1607
20180301|2017-11-09 11:00,9,445.25,446.75,439.75,443,4640
20180301|2017-11-09 11:30,9,442.75,444.5,441.5,443.5,1013
20180301|2017-11-09 12:00,9,443.25,444.25,441.5,442.25,1250
20180301|2017-11-09 12:30,9,442.25,444.75,442.25,443.25,1613
20180301|2017-11-09 13:00,9,443.25,446.25,442.5,445.75,2960
20180301|2017-11-09 19:00,10,446,446.75,445.25,446.5,127
20180301|2017-11-09 19:30,10,446.5,446.5,446.25,446.25,19
20180301|2017-11-09 20:00,10,446,446,445,445.5,72
20180301|2017-11-09 20:30,10,445.75,445.75,445.5,445.5,11
20180301|2017-11-09 21:00,10,445.5,445.5,445.25,445.5,20
20180301|2017-11-09 21:30,10,445.5,445.5,445.25,445.25,5
20180301|2017-11-09 22:00,10,445.25,445.25,445.25,445.25,11
20180301|2017-11-09 22:30,10,445.25,445.25,445,445,8
20180301|2017-11-09 23:00,10,444.75,444.75,444.5,444.5,16
20180301|2017-11-09 23:30,10,444.75,444.75,444.25,444.25,110
20180301|2017-11-10 00:00,10,444.5,444.5,444.25,444.25,32
20180301|2017-11-10 00:30,10,444,444,443.75,444,17
20180301|2017-11-10 01:00,10,444,444,443.5,443.5,29
20180301|2017-11-10 01:30,10,443.5,443.75,443.25,443.75,44
20180301|2017-11-10 02:00,10,443.75,445.25,443.75,445.25,50
20180301|2017-11-10 02:30,10,445.25,445.25,444.75,444.75,57
20180301|2017-11-10 03:00,10,444,444,443.75,444,18
20180301|2017-11-10 03:30,10,444,445,444,444.25,45
20180301|2017-11-10 04:00,10,444.25,444.25,444.25,444.25,18
20180301|2017-11-10 04:30,10,444.25,444.25,444.25,444.25,1
20180301|2017-11-10 05:00,10,444.25,444.25,444,444,63
20180301|2017-11-10 05:30,10,443.75,443.75,443.75,443.75,39
20180301|2017-11-10 06:00,10,444,444,443.75,443.75,24
20180301|2017-11-10 06:30,10,443.5,443.75,443.5,443.5,78
20180301|2017-11-10 07:00,10,443.5,444.5,443.5,444.25,79
20180301|2017-11-10 07:30,10,444.5,444.75,444.25,444.5,37
20180301|2017-11-10 08:30,10,444.25,448.5,444.25,448,3889
20180301|2017-11-10 09:00,10,448,448.25,447,448.25,1777
20180301|2017-11-10 09:30,10,448.25,449.25,448.25,449,1505
20180301|2017-11-10 10:00,10,449.25,450.25,448.25,449.25,2173
20180301|2017-11-10 10:30,10,449.25,449.75,448.75,448.75,874
20180301|2017-11-10 11:00,10,448.75,449.25,447.75,448,1030
20180301|2017-11-10 11:30,10,447.75,448.75,447.75,448.25,582
20180301|2017-11-10 12:00,10,448.25,449.25,448,448.75,273
20180301|2017-11-10 12:30,10,448.75,450,448.75,449.25,986
20180301|2017-11-10 13:00,10,449.5,449.75,448,448,2877
20180301|2017-11-12 19:00,13,449,449,447.5,447.75,372
20180301|2017-11-12 19:30,13,447.75,447.75,447.5,447.5,17
20180301|2017-11-12 20:00,13,447.75,447.75,447,447.5,75
20180301|2017-11-12 20:30,13,447.5,447.5,447.25,447.25,20
20180301|2017-11-12 21:00,13,447.25,447.75,447,447,157
20180301|2017-11-12 21:30,13,447.25,447.5,446.5,446.75,187
20180301|2017-11-12 22:00,13,446.5,446.5,446,446.25,85
20180301|2017-11-12 22:30,13,446,446,445.5,445.5,187
20180301|2017-11-12 23:00,13,445.5,445.75,445.5,445.5,7
20180301|2017-11-12 23:30,13,445.75,446,445.25,445.25,114
20180301|2017-11-13 00:00,13,445.25,445.5,445,445.25,81
20180301|2017-11-13 00:30,13,445.25,445.5,445.25,445.5,110
20180301|2017-11-13 01:00,13,445.5,445.75,445.5,445.75,57
20180301|2017-11-13 01:30,13,446,446,445.5,445.5,22
20180301|2017-11-13 02:00,13,445.75,446,445.75,445.75,65
20180301|2017-11-13 02:30,13,445.75,445.75,445.75,445.75,18
20180301|2017-11-13 03:00,13,445.5,445.5,445,445.25,138
20180301|2017-11-13 03:30,13,445.25,445.25,445,445,16
20180301|2017-11-13 04:00,13,445,445.25,445,445,98
20180301|2017-11-13 04:30,13,445.25,445.25,444,444.5,99
20180301|2017-11-13 05:00,13,444.25,444.5,444.25,444.5,14
20180301|2017-11-13 05:30,13,444.25,444.25,443,443,147
20180301|2017-11-13 06:00,13,443,443.75,442.75,443.5,187
20180301|2017-11-13 06:30,13,443.75,444,443.5,443.75,49
20180301|2017-11-13 07:00,13,443.75,444.25,443.5,443.5,137
20180301|2017-11-13 07:30,13,443.5,444,443.25,444,183
20180301|2017-11-13 08:30,13,444,444.75,440.25,442,6714
20180301|2017-11-13 09:00,13,441.75,443,441.25,441.75,1973
20180301|2017-11-13 09:30,13,441.75,443,441.5,443,1010
20180301|2017-11-13 10:00,13,443,444,442.25,443.75,1595
20180301|2017-11-13 10:30,13,443.5,443.75,442.25,443.25,1424
20180301|2017-11-13 11:00,13,443.25,443.75,441.75,441.75,1175
20180301|2017-11-13 11:30,13,442,442.75,441.75,442.5,749
20180301|2017-11-13 12:00,13,442.5,442.75,442.25,442.75,472
20180301|2017-11-13 12:30,13,442.5,442.75,441.75,442.5,969
20180301|2017-11-13 13:00,13,442.5,443.75,441.25,443.5,2685
20180301|2017-11-13 19:00,14,443.25,443.75,443,443.25,275
20180301|2017-11-13 19:30,14,443,443.25,443,443.25,75
20180301|2017-11-13 20:00,14,443.25,443.25,443,443.25,17
20180301|2017-11-13 20:30,14,443.25,443.25,443.25,443.25,3
20180301|2017-11-13 21:00,14,443.25,443.25,443.25,443.25,2
20180301|2017-11-13 21:30,14,443.25,443.25,443.25,443.25,31
20180301|2017-11-13 22:00,14,443.25,443.25,443.25,443.25,22
20180301|2017-11-13 22:30,14,443.5,443.5,443.5,443.5,6
20180301|2017-11-13 23:00,14,443.5,443.5,443.5,443.5,11
20180301|2017-11-13 23:30,14,443.5,443.5,443.5,443.5,7
20180301|2017-11-14 00:00,14,443.5,443.5,443.25,443.25,14
20180301|2017-11-14 00:30,14,443.5,444.5,443.5,444.5,81
20180301|2017-11-14 01:00,14,444.5,444.5,443.5,443.5,94
20180301|2017-11-14 01:30,14,443.25,443.25,442.25,442.5,257
20180301|2017-11-14 02:00,14,442.5,442.5,441.75,442,68
20180301|2017-11-14 02:30,14,441.75,441.75,441.5,441.75,106
20180301|2017-11-14 03:00,14,441.75,442.5,441.75,442.5,172
20180301|2017-11-14 03:30,14,442.25,442.75,442.25,442.75,103
20180301|2017-11-14 04:00,14,442.75,442.75,442.5,442.75,28
20180301|2017-11-14 04:30,14,442.5,443,442,442,274
20180301|2017-11-14 05:00,14,442.25,442.25,441,441.5,207
20180301|2017-11-14 05:30,14,441.5,441.5,441.25,441.5,37
20180301|2017-11-14 06:00,14,441.5,441.5,441.25,441.5,38
20180301|2017-11-14 06:30,14,441.25,441.25,441,441.25,41
20180301|2017-11-14 07:00,14,441.25,442,441,442,208
20180301|2017-11-14 07:30,14,441.75,441.75,441.25,441.75,30
20180301|2017-11-14 08:30,14,441.75,444.5,441.5,444.25,4734
20180301|2017-11-14 09:00,14,444.25,445.75,444,444.5,1963
20180301|2017-11-14 09:30,14,444.25,445.75,444,445,2320
20180301|2017-11-14 10:00,14,445,446.25,445,445,2197
20180301|2017-11-14 10:30,14,445.25,445.5,442.75,443.5,2071
20180301|2017-11-14 11:00,14,443.5,444.5,443.25,443.75,975
20180301|2017-11-14 11:30,14,443.5,444.25,443,443.75,1499
20180301|2017-11-14 12:00,14,444,445,443.75,444.25,935
20180301|2017-11-14 12:30,14,444.5,445,444.25,444.5,1453
20180301|2017-11-14 13:00,14,444.75,445.5,444,444.25,3239
20180301|2017-11-14 19:00,15,444.75,444.75,444,444.25,85
20180301|2017-11-14 19:30,15,444.25,444.25,444,444,8
20180301|2017-11-14 20:00,15,444,444,444,444,4
20180301|2017-11-14 20:30,15,444,444,443.75,443.75,7
20180301|2017-11-14 21:00,15,443.5,443.5,443.25,443.5,27
20180301|2017-11-14 21:30,15,443.25,443.5,443.25,443.5,27
20180301|2017-11-14 22:00,15,443.25,443.25,443,443,15
20180301|2017-11-14 22:30,15,443,443,443,443,1
20180301|2017-11-14 23:00,15,442.75,443.5,442.75,443.5,58
20180301|2017-11-14 23:30,15,443.5,443.5,443.25,443.25,9
20180301|2017-11-15 00:00,15,443.5,443.75,443.5,443.75,17
20180301|2017-11-15 00:30,15,443.75,443.75,443.75,443.75,24
20180301|2017-11-15 01:00,15,443.5,443.5,443.5,443.5,1
20180301|2017-11-15 01:30,15,443.5,443.75,443.5,443.5,4
20180301|2017-11-15 02:00,15,443.75,444.75,443.75,444.25,90
20180301|2017-11-15 02:30,15,444.5,444.5,443.5,444.25,83
20180301|2017-11-15 03:00,15,444.25,445,444.25,444.75,79
20180301|2017-11-15 03:30,15,444.75,445.25,444.75,445.25,124
20180301|2017-11-15 04:00,15,445.25,445.25,444.5,444.5,46
20180301|2017-11-15 04:30,15,444.75,444.75,443.75,443.75,42
20180301|2017-11-15 05:00,15,444,444.25,444,444,65
20180301|2017-11-15 05:30,15,443.75,444.25,443.5,443.75,50
20180301|2017-11-15 06:00,15,443.75,444,443.5,443.75,16
20180301|2017-11-15 06:30,15,443.5,443.75,443.5,443.5,15
20180301|2017-11-15 07:00,15,443.5,443.75,443.5,443.5,146
20180301|2017-11-15 07:30,15,443.5,443.5,443,443,67
20180301|2017-11-15 08:30,15,443.25,445,439.5,440.25,5022
20180301|2017-11-15 09:00,15,440,440.75,436.25,437,5370
20180301|2017-11-15 09:30,15,437.25,437.75,436.25,436.75,3462
20180301|2017-11-15 10:00,15,436.5,437.25,435.75,437,2457
20180301|2017-11-15 10:30,15,436.75,437.25,436.25,436.75,1776
20180301|2017-11-15 11:00,15,436.5,436.75,435.75,436.25,1469
20180301|2017-11-15 11:30,15,436.25,437.25,435.75,437.25,1039
20180301|2017-11-15 12:00,15,437,439,436.75,438.5,2210
20180301|2017-11-15 12:30,15,438.5,438.5,437.25,437.75,1455
20180301|2017-11-15 13:00,15,437.5,439,436,438.75,3967
20180301|2017-11-15 19:00,16,438.5,438.75,437.75,438.5,794
20180301|2017-11-15 19:30,16,438.75,438.75,438,438,67
20180301|2017-11-15 20:00,16,437.75,438.5,437.75,438,123
20180301|2017-11-15 20:30,16,438.25,438.25,438,438,42
20180301|2017-11-15 21:00,16,438,438,438,438,5
20180301|2017-11-15 21:30,16,438.25,438.25,438,438,4
20180301|2017-11-15 22:00,16,438.25,438.25,438.25,438.25,2
20180301|2017-11-15 22:30,16,438.25,438.25,438.25,438.25,3
20180301|2017-11-15 23:00,16,438.25,438.5,438,438.5,22
20180301|2017-11-15 23:30,16,438.25,439.25,438.25,439.25,98
20180301|2017-11-16 00:00,16,439.25,439.5,439,439.25,62
20180301|2017-11-16 00:30,16,439.5,439.5,439,439.25,60
20180301|2017-11-16 01:00,16,439.25,439.25,438.75,439,60
20180301|2017-11-16 01:30,16,439.25,439.25,439,439.25,10
20180301|2017-11-16 02:00,16,439,439,438.75,439,49
20180301|2017-11-16 02:30,16,438.75,439.5,438.75,439.25,96
20180301|2017-11-16 03:00,16,439.25,439.5,438.75,438.75,111
20180301|2017-11-16 03:30,16,439,439.5,439,439.25,206
20180301|2017-11-16 04:00,16,439.25,439.25,439.25,439.25,28
20180301|2017-11-16 04:30,16,439.25,439.25,439,439,11
20180301|2017-11-16 05:00,16,439.25,439.25,439,439.25,42
20180301|2017-11-16 05:30,16,439,439.25,438.25,438.25,46
20180301|2017-11-16 06:00,16,438.5,438.5,438,438.5,85
20180301|2017-11-16 06:30,16,438.25,438.25,437.75,438.25,333
20180301|2017-11-16 07:00,16,438.25,439.25,438.25,439.25,475
20180301|2017-11-16 07:30,16,439.25,439.75,439,439,208
20180301|2017-11-16 08:30,16,439.5,440.5,438.5,439.25,4158
20180301|2017-11-16 09:00,16,439,439.75,436.75,437.75,1478
20180301|2017-11-16 09:30,16,437.5,439,436.5,438.5,1565
20180301|2017-11-16 10:00,16,438.25,439,437.75,438.5,1270
20180301|2017-11-16 10:30,16,438.5,440,438.5,439.5,1512
20180301|2017-11-16 11:00,16,439.5,441,439.25,440,2250
20180301|2017-11-16 11:30,16,440,440.5,439,439.5,932
20180301|2017-11-16 12:00,16,439.5,439.75,439,439.25,371
20180301|2017-11-16 12:30,16,439.25,439.75,437,437.25,1719
20180301|2017-11-16 13:00,16,437.25,438.5,437.25,437.75,1446
20180301|2017-11-16 19:00,17,437.5,439,437.25,439,382
20180301|2017-11-16 19:30,17,438.75,438.75,438,438,116
20180301|2017-11-16 20:00,17,438.25,439.25,438.25,439.25,205
20180301|2017-11-16 20:30,17,439.25,440,439.25,440,69
20180301|2017-11-16 21:00,17,440,440,439.5,440,33
20180301|2017-11-16 21:30,17,440,440.25,440,440.25,4
20180301|2017-11-16 22:00,17,440,440,440,440,13
20180301|2017-11-16 22:30,17,440,440,440,440,20
20180301|2017-11-16 23:00,17,440,440,439.75,439.75,29
20180301|2017-11-16 23:30,17,440,440.25,440,440.25,34
20180301|2017-11-17 00:00,17,440.25,440.75,440.25,440.25,89
20180301|2017-11-17 00:30,17,440.25,440.25,440,440,22
20180301|2017-11-17 01:00,17,440,440.25,439.5,439.5,162
20180301|2017-11-17 01:30,17,439.5,440,439.5,440,33
20180301|2017-11-17 02:00,17,440,440,439.5,439.75,56
20180301|2017-11-17 02:30,17,439.75,440,439.5,439.5,35
20180301|2017-11-17 03:00,17,439.5,439.75,439.25,439.5,23
20180301|2017-11-17 03:30,17,439.5,439.5,439,439.25,47
20180301|2017-11-17 04:00,17,439,439.75,439,439.5,112
20180301|2017-11-17 04:30,17,439.75,439.75,439,439.25,55
20180301|2017-11-17 05:00,17,439.25,439.5,439.25,439.25,16
20180301|2017-11-17 05:30,17,439.25,440.5,439.25,440.25,216
20180301|2017-11-17 06:00,17,440.25,440.75,439.75,440.5,129
20180301|2017-11-17 06:30,17,440.5,441.5,440.5,441.25,344
20180301|2017-11-17 07:00,17,441.25,441.25,440.5,440.75,225
20180301|2017-11-17 07:30,17,440.75,441,440.5,440.75,53
20180301|2017-11-17 08:30,17,440.75,443,440.5,442.5,3991
20180301|2017-11-17 09:00,17,442.25,442.75,440.75,442.5,1056
20180301|2017-11-17 09:30,17,442.5,443.25,442.25,442.75,2230
20180301|2017-11-17 10:00,17,442.5,443,442.25,442.5,1065
20180301|2017-11-17 10:30,17,442.75,443.25,441.5,441.5,1543
20180301|2017-11-17 11:00,17,441.75,441.75,441,441.25,885
20180301|2017-11-17 11:30,17,441.25,442,441,441.75,1232
20180301|2017-11-17 12:00,17,441.75,443,441.75,443,1507
20180301|2017-11-17 12:30,17,442.75,443,442.25,442.5,1349
20180301|2017-11-17 13:00,17,442.5,444,442.25,443.25,3971
20180301|2017-11-19 19:00,20,443,443.75,441,441,727
20180301|2017-11-19 19:30,20,441.25,442,441.25,441.75,46
20180301|2017-11-19 20:00,20,442,442.25,441,441,66
20180301|2017-11-19 20:30,20,441,441,439.5,440,276
20180301|2017-11-19 21:00,20,439.75,440,439.5,439.5,50
20180301|2017-11-19 21:30,20,439.75,440,439.75,439.75,74
20180301|2017-11-19 22:00,20,439.75,440,439.5,439.75,56
20180301|2017-11-19 22:30,20,439.75,439.75,439.25,439.25,109
20180301|2017-11-19 23:00,20,439.25,439.75,438.75,439.5,192
20180301|2017-11-19 23:30,20,439.5,440.25,439.5,440,51
20180301|2017-11-20 00:00,20,440,440,439.5,440,34
20180301|2017-11-20 00:30,20,440,440,439.75,440,14
20180301|2017-11-20 01:00,20,439.75,440.25,439.75,440,37
20180301|2017-11-20 01:30,20,440,440.25,439.75,440.25,18
20180301|2017-11-20 02:00,20,440.25,440.75,440.25,440.25,64
20180301|2017-11-20 02:30,20,440.5,440.75,440,440.25,140
20180301|2017-11-20 03:00,20,440.25,440.5,440,440.25,67
20180301|2017-11-20 03:30,20,440.25,440.5,440.25,440.25,50
20180301|2017-11-20 04:00,20,440.25,440.5,439.75,439.75,67
20180301|2017-11-20 04:30,20,439.75,439.75,438.5,438.75,203
20180301|2017-11-20 05:00,20,438.75,439,438.75,438.75,54
20180301|2017-11-20 05:30,20,438.75,439.25,438.75,438.75,83
20180301|2017-11-20 06:00,20,438.75,439.25,438.75,439.25,169
20180301|2017-11-20 06:30,20,439.25,439.5,439.25,439.5,203
20180301|2017-11-20 07:00,20,439.5,439.75,439.25,439.5,202
20180301|2017-11-20 07:30,20,439.5,440,439.5,440,140
20180301|2017-11-20 08:30,20,440,440,437.75,438,4117
20180301|2017-11-20 09:00,20,438,438.5,436,438.25,4003
20180301|2017-11-20 09:30,20,438.25,439.5,437.5,439.25,1287
20180301|2017-11-20 10:00,20,439.25,439.75,439,439,1409
20180301|2017-11-20 10:30,20,439,439,437.25,437.75,1284
20180301|2017-11-20 11:00,20,437.75,438.25,437.25,437.25,935
20180301|2017-11-20 11:30,20,437.25,438.5,437.25,438.5,957
20180301|2017-11-20 12:00,20,438.5,439.75,438.25,439.75,1042
20180301|2017-11-20 12:30,20,439.5,439.75,438,438.25,1263
20180301|2017-11-20 13:00,20,438.25,439,437.75,438.25,2340
20180301|2017-11-20 19:00,21,438.5,438.75,437.25,437.25,397
20180301|2017-11-20 19:30,21,437.75,437.75,437.5,437.5,7
20180301|2017-11-20 20:00,21,437.5,437.5,437.5,437.5,5
20180301|2017-11-20 20:30,21,437.5,437.75,437.5,437.75,63
20180301|2017-11-20 21:00,21,438,438.25,438,438.25,43
20180301|2017-11-20 21:30,21,438.25,438.25,438,438,43
20180301|2017-11-20 22:00,21,437.75,437.75,437.5,437.5,47
20180301|2017-11-20 22:30,21,437.25,437.5,437.25,437.5,31
20180301|2017-11-20 23:00,21,437.5,437.75,437.5,437.75,27
20180301|2017-11-20 23:30,21,437.75,438.5,437.75,438.25,58
20180301|2017-11-21 00:00,21,438.25,438.75,438.25,438.75,9
20180301|2017-11-21 00:30,21,438.5,438.75,438,438,50
20180301|2017-11-21 01:00,21,438.5,438.5,438.25,438.5,20
20180301|2017-11-21 01:30,21,438.5,439,438.5,439,65
20180301|2017-11-21 02:00,21,439,439,438.5,438.5,98
20180301|2017-11-21 02:30,21,438.5,438.75,438.25,438.75,315
20180301|2017-11-21 03:00,21,438.75,439,438.5,439,230
20180301|2017-11-21 03:30,21,438.75,439,438.5,439,183
20180301|2017-11-21 04:00,21,439,439.25,438.5,438.75,203
20180301|2017-11-21 04:30,21,438.75,439,438.25,438.75,79
20180301|2017-11-21 05:00,21,438.5,438.5,438.25,438.5,62
20180301|2017-11-21 05:30,21,438.5,438.5,438,438.25,216
20180301|2017-11-21 06:00,21,438.25,438.75,438.25,438.5,236
20180301|2017-11-21 06:30,21,438.25,438.5,438.25,438.25,87
20180301|2017-11-21 07:00,21,438.25,438.25,437.5,437.5,392
20180301|2017-11-21 07:30,21,437.5,438.25,437.5,438.25,78
20180301|2017-11-21 08:30,21,437.5,441,436.5,439.5,3841
20180301|2017-11-21 09:00,21,439.75,441.5,439.5,441.5,2290
20180301|2017-11-21 09:30,21,441.25,445,441.25,443.5,7781
20180301|2017-11-21 10:00,21,443.75,444,443,443.25,3538
20180301|2017-11-21 10:30,21,443.5,443.5,439.25,439.5,3534
20180301|2017-11-21 11:00,21,439.75,440.5,439,439.75,1916
20180301|2017-11-21 11:30,21,439.75,441,439.25,440.75,942
20180301|2017-11-21 12:00,21,440.75,442.25,440.75,442,1257
20180301|2017-11-21 12:30,21,442,442.25,441.25,441.5,1551
20180301|2017-11-21 13:00,21,441.75,442.25,440.5,441.5,2161
20180301|2017-11-21 19:00,22,441.25,442.25,440.75,441.5,566
20180301|2017-11-21 19:30,22,441.75,441.75,441.25,441.75,98
20180301|2017-11-21 20:00,22,441.75,441.75,441.25,441.75,72
20180301|2017-11-21 20:30,22,442,442,442,442,41
20180301|2017-11-21 21:00,22,442,442.25,442,442.25,23
20180301|2017-11-21 21:30,22,442,442.25,442,442.25,19
20180301|2017-11-21 22:00,22,442.25,442.75,442.25,442.75,33
20180301|2017-11-21 22:30,22,442.5,443,442.5,443,40
20180301|2017-11-21 23:00,22,442.75,443,442.75,443,21
20180301|2017-11-21 23:30,22,442.75,443,442.75,443,95
20180301|2017-11-22 00:00,22,443,443,442.75,442.75,45
20180301|2017-11-22 00:30,22,442.75,442.75,442.5,442.75,29
20180301|2017-11-22 01:00,22,442.75,443,442.5,443,73
20180301|2017-11-22 01:30,22,443,443,442.5,442.75,111
20180301|2017-11-22 02:00,22,442.75,442.75,442,442.25,186
20180301|2017-11-22 02:30,22,442,442.25,441.75,441.75,27
20180301|2017-11-22 03:00,22,441.75,441.75,441.5,441.75,31
20180301|2017-11-22 03:30,22,441.5,441.75,441.25,441.5,152
20180301|2017-11-22 04:00,22,441.5,442.25,441.25,442,195
20180301|2017-11-22 04:30,22,442.25,442.25,441.5,441.75,95
20180301|2017-11-22 05:00,22,441.75,443.25,441.5,443.25,335
20180301|2017-11-22 05:30,22,443,443,442.25,442.25,124
20180301|2017-11-22 06:00,22,442.25,442.75,441.75,441.75,234
20180301|2017-11-22 06:30,22,441.75,442.25,440.75,441.5,258
20180301|2017-11-22 07:00,22,441.5,441.75,440.5,441.75,395
20180301|2017-11-22 07:30,22,441.75,441.75,441.25,441.75,218
20180301|2017-11-22 08:30,22,441.75,442.5,438.5,439.5,5957
20180301|2017-11-22 09:00,22,439.25,440,438.75,439.25,2430
20180301|2017-11-22 09:30,22,439.5,440,438.75,439.25,3050
20180301|2017-11-22 10:00,22,439.25,443.25,439.25,442.75,4648
20180301|2017-11-22 10:30,22,442.75,444.5,442.5,443.75,3423
20180301|2017-11-22 11:00,22,443.75,443.75,441.5,442.5,2240
20180301|2017-11-22 11:30,22,442.5,443,441.5,442,1610
20180301|2017-11-22 12:00,22,442,442.25,441.5,442.25,539
20180301|2017-11-22 12:30,22,442.25,443,442,442.75,745
20180301|2017-11-22 13:00,22,443,443,440.25,441,2689
20180301|2017-11-24 08:30,24,440.25,440.5,437.5,437.75,5754
20180301|2017-11-24 09:00,24,437.5,438.25,437,438,2655
20180301|2017-11-24 09:30,24,438.25,438.5,437,437,1894
20180301|2017-11-24 10:00,24,437,437.25,435,435,6532
20180301|2017-11-24 10:30,24,435.25,435.25,433.25,433.75,6850
20180301|2017-11-24 11:00,24,433.75,434,431.25,431.5,6325
20180301|2017-11-24 11:30,24,431.5,435.25,431,434.25,5723
20180301|2017-11-24 12:00,24,434.25,434.5,432.25,433.25,1300
20180301|2017-11-26 19:00,27,434,434.5,432.5,433,1639
20180301|2017-11-26 19:30,27,433,433,432,432.5,469
20180301|2017-11-26 20:00,27,432.5,432.5,431.75,432,428
20180301|2017-11-26 20:30,27,431.75,433,431.75,432.5,673
20180301|2017-11-26 21:00,27,432.5,432.5,432,432,341
20180301|2017-11-26 21:30,27,432,432.75,432,432.25,124
20180301|2017-11-26 22:00,27,432.25,432.75,432.25,432.5,82
20180301|2017-11-26 22:30,27,432.5,433.25,432.5,433,116
20180301|2017-11-26 23:00,27,433,433,432.75,433,29
20180301|2017-11-26 23:30,27,433,433.25,432.5,432.5,106
20180301|2017-11-27 00:00,27,432.5,432.75,432.25,432.5,375
20180301|2017-11-27 00:30,27,432.5,432.5,432,432.25,164
20180301|2017-11-27 01:00,27,432.25,432.5,432,432.25,160
20180301|2017-11-27 01:30,27,432.25,432.75,432,432.75,193
20180301|2017-11-27 02:00,27,432.75,432.75,432.25,432.25,267
20180301|2017-11-27 02:30,27,432.25,432.5,432,432,289
20180301|2017-11-27 03:00,27,432.25,432.5,432,432,141
20180301|2017-11-27 03:30,27,432,432.5,431.75,432,174
20180301|2017-11-27 04:00,27,432,432.25,431.25,432.25,304
20180301|2017-11-27 04:30,27,432.25,432.5,431.5,431.75,214
20180301|2017-11-27 05:00,27,432,432.25,431.75,432,221
20180301|2017-11-27 05:30,27,431.75,432.25,431.25,432,245
20180301|2017-11-27 06:00,27,432,432.25,431.5,431.75,368
20180301|2017-11-27 06:30,27,431.5,432.25,431.5,432,203
20180301|2017-11-27 07:00,27,432,432.25,431.5,431.75,583
20180301|2017-11-27 07:30,27,431.75,432,431.25,431.25,272
20180301|2017-11-27 08:30,27,431.75,431.75,428.75,429,9981
20180301|2017-11-27 09:00,27,429,429.5,428,428.5,5135
20180301|2017-11-27 09:30,27,428.25,430.25,428,430,3304
20180301|2017-11-27 10:00,27,430,430.5,428.75,429.25,3135
20180301|2017-11-27 10:30,27,429.25,429.75,428.5,429.5,2152
20180301|2017-11-27 11:00,27,429.5,429.5,428.5,428.5,1529
20180301|2017-11-27 11:30,27,428.75,428.75,428,428.5,1290
20180301|2017-11-27 12:00,27,428.5,429,428.25,428.5,897
20180301|2017-11-27 12:30,27,428.75,428.75,427.5,427.75,2222
20180301|2017-11-27 13:00,27,427.75,429,427.75,428.5,6322
20180301|2017-11-27 19:00,28,429,430.5,428.5,430.25,1527
20180301|2017-11-27 19:30,28,430.25,430.75,429.75,430.5,844
20180301|2017-11-27 20:00,28,430.5,431.25,430.25,430.25,626
20180301|2017-11-27 20:30,28,430,430.25,429.5,429.75,281
20180301|2017-11-27 21:00,28,429.75,430,429.5,429.5,187
20180301|2017-11-27 21:30,28,429.75,429.75,429.5,429.5,404
20180301|2017-11-27 22:00,28,429.75,429.75,429.5,429.75,252
20180301|2017-11-27 22:30,28,429.75,429.75,429.5,429.75,147
20180301|2017-11-27 23:00,28,429.75,430,429.5,429.75,311
20180301|2017-11-27 23:30,28,430,431,430,431,458
20180301|2017-11-28 00:00,28,431,431,430.75,430.75,154
20180301|2017-11-28 00:30,28,430.75,431,430.25,430.25,200
20180301|2017-11-28 01:00,28,430.25,430.25,430,430,42
20180301|2017-11-28 01:30,28,429.75,430,429.5,429.75,214
20180301|2017-11-28 02:00,28,429.75,430,429.5,429.5,84
20180301|2017-11-28 02:30,28,429.75,430.5,429.5,429.5,411
20180301|2017-11-28 03:00,28,429.5,430.5,429.5,429.75,383
20180301|2017-11-28 03:30,28,429.5,429.75,429.25,429.25,389
20180301|2017-11-28 04:00,28,429.25,429.5,429,429,338
20180301|2017-11-28 04:30,28,429,429,428,428.75,548
20180301|2017-11-28 05:00,28,428.5,428.75,428.25,428.5,308
20180301|2017-11-28 05:30,28,428.5,428.75,428,428,188
20180301|2017-11-28 06:00,28,428,428.5,428,428,116
20180301|2017-11-28 06:30,28,428,428.5,428,428,419
20180301|2017-11-28 07:00,28,428,429.5,428,428.75,422
20180301|2017-11-28 07:30,28,429,429.5,428.75,428.75,470
20180301|2017-11-28 08:30,28,428,430.5,427.75,429.75,8128
20180301|2017-11-28 09:00,28,429.5,429.75,427,428,5003
20180301|2017-11-28 09:30,28,428,428,426.5,426.5,2859
20180301|2017-11-28 10:00,28,426.5,427.75,426.5,427,2389
20180301|2017-11-28 10:30,28,427,427.25,426,426.5,3102
20180301|2017-11-28 11:00,28,426.25,426.5,425.5,425.75,2780
20180301|2017-11-28 11:30,28,425.5,426,424.75,425.5,3664
20180301|2017-11-28 12:00,28,425.25,425.5,424.25,425,3849
20180301|2017-11-28 12:30,28,425.25,426.25,424.75,425,3369
20180301|2017-11-28 13:00,28,425,429.75,425,429.25,7807
20180301|2017-11-28 19:00,29,429.25,430.25,429.25,430.25,765
20180301|2017-11-28 19:30,29,430.25,430.5,429.25,429.5,303
20180301|2017-11-28 20:00,29,429.5,429.75,429.5,429.5,253
20180301|2017-11-28 20:30,29,429.5,430,429.5,430,245
20180301|2017-11-28 21:00,29,430,430.25,429.75,430,115
20180301|2017-11-28 21:30,29,430,430.75,430,430.5,435
20180301|2017-11-28 22:00,29,430.25,431,430.25,430.75,386
20180301|2017-11-28 22:30,29,430.75,431,430.75,430.75,86
20180301|2017-11-28 23:00,29,430.75,430.75,430.5,430.75,22
20180301|2017-11-28 23:30,29,430.5,430.75,430.5,430.5,151
20180301|2017-11-29 00:00,29,430.5,431.25,430.5,431.25,81
20180301|2017-11-29 00:30,29,431.25,431.25,430.75,430.75,84
20180301|2017-11-29 01:00,29,430.75,431,430.75,431,117
20180301|2017-11-29 01:30,29,431,431.25,430.5,430.75,409
20180301|2017-11-29 02:00,29,431,432,430.75,431,1062
20180301|2017-11-29 02:30,29,431,431.5,430.75,431.25,376
20180301|2017-11-29 03:00,29,431,431.25,430.5,430.75,452
20180301|2017-11-29 03:30,29,430.75,431.25,430.25,431,440
20180301|2017-11-29 04:00,29,431,431.5,431,431,220
20180301|2017-11-29 04:30,29,431.25,431.25,430.5,430.5,282
20180301|2017-11-29 05:00,29,430.5,431,430.5,431,160
20180301|2017-11-29 05:30,29,430.75,431.25,430.5,431,323
20180301|2017-11-29 06:00,29,431,431,430.5,431,277
20180301|2017-11-29 06:30,29,430.75,431.75,430.75,431.75,603
20180301|2017-11-29 07:00,29,431.75,432.5,431.5,432.25,1056
20180301|2017-11-29 07:30,29,432,432.25,431.75,432.25,466
20180301|2017-11-29 08:30,29,432.5,433.75,432.25,433.75,8707
20180301|2017-11-29 09:00,29,433.75,435.5,433.5,434,9515
20180301|2017-11-29 09:30,29,434,434.5,432.25,434.25,3848
20180301|2017-11-29 10:00,29,434.25,435,432.75,433.5,3116
20180301|2017-11-29 10:30,29,433.5,433.75,432.75,433.25,2863
20180301|2017-11-29 11:00,29,433.25,434.75,433,434.5,2239
20180301|2017-11-29 11:30,29,434.5,434.75,433.25,433.5,1696
20180301|2017-11-29 12:00,29,433.5,433.75,432.75,433.75,1920
20180301|2017-11-29 12:30,29,433.75,434.5,433.5,434,1695
20180301|2017-11-29 13:00,29,433.75,435.5,433.5,435.25,4383
20180301|2017-11-29 19:00,30,435.75,436.25,433.5,433.75,1785
20180301|2017-11-29 19:30,30,433.75,434,433,433.5,406
20180301|2017-11-29 20:00,30,433.75,434,433.25,433.25,315
20180301|2017-11-29 20:30,30,433.5,433.75,433.25,433.5,76
20180301|2017-11-29 21:00,30,433.5,434.25,433.5,433.75,128
20180301|2017-11-29 21:30,30,434,434,434,434,10
20180301|2017-11-29 22:00,30,434,434,433.75,434,10
20180301|2017-11-29 22:30,30,434,434,433.75,434,12
20180301|2017-11-29 23:00,30,434,434,433.75,434,75
20180301|2017-11-29 23:30,30,433.75,434,433.75,434,13
20180301|2017-11-30 00:00,30,434,434,433.5,433.5,123
20180301|2017-11-30 00:30,30,433.25,433.5,433,433.25,118
20180301|2017-11-30 01:00,30,433.25,433.25,433,433,34
20180301|2017-11-30 01:30,30,433,433,432.25,432.5,188
20180301|2017-11-30 02:00,30,432.5,432.75,432.25,432.25,226
20180301|2017-11-30 02:30,30,432.25,432.25,431.5,432,399
20180301|2017-11-30 03:00,30,432,432,431,431.5,489
20180301|2017-11-30 03:30,30,431.5,432.25,431.25,432,252
20180301|2017-11-30 04:00,30,432.25,432.5,431.5,432,193
20180301|2017-11-30 04:30,30,432.25,432.75,432,432.5,379
20180301|2017-11-30 05:00,30,432.75,433.25,432.5,432.75,324
20180301|2017-11-30 05:30,30,432.75,432.75,431.25,431.75,560
20180301|2017-11-30 06:00,30,432,432,431.25,431.25,132
20180301|2017-11-30 06:30,30,431.25,431.5,431,431,210
20180301|2017-11-30 07:00,30,431.25,431.5,430.75,431,694
20180301|2017-11-30 07:30,30,431.25,431.25,430.5,431,669
20180301|2017-11-30 08:30,30,431.5,438,430.5,437.75,13550
20180301|2017-11-30 09:00,30,437.75,438,435.75,437,4697
20180301|2017-11-30 09:30,30,437,438,436.75,436.75,4432
20180301|2017-11-30 10:00,30,436.75,438,436.25,437,3381
20180301|2017-11-30 10:30,30,437,438.75,436.25,437.25,4564
20180301|2017-11-30 11:00,30,437.25,438.75,435.75,438.5,3738
20180301|2017-11-30 11:30,30,438.75,439,438,438.5,2551
20180301|2017-11-30 12:00,30,438.5,439,437.75,438.25,1337
20180301|2017-11-30 12:30,30,438.25,438.5,435.75,436.75,3960
20180301|2017-11-30 13:00,30,436.75,437,431.25,433,11035
20180301|2017-11-30 19:00,1,433,433,432,432.75,1527
20180301|2017-11-30 19:30,1,432.75,433,432.5,432.75,294
20180301|2017-11-30 20:00,1,432.75,433,432.75,433,135
20180301|2017-11-30 20:30,1,432.75,433,432.75,432.75,209
20180301|2017-11-30 21:00,1,432.75,433.5,432.75,433.5,109
20180301|2017-11-30 21:30,1,433.5,433.5,433.25,433.5,25
20180301|2017-11-30 22:00,1,433.5,433.5,433.25,433.5,141
20180301|2017-11-30 22:30,1,433.5,433.5,433.25,433.25,14
20180301|2017-11-30 23:00,1,433.25,433.5,433.25,433.25,23
20180301|2017-11-30 23:30,1,433.25,433.75,433.25,433.75,396
20180301|2017-12-01 00:00,1,433.75,433.75,433.5,433.75,175
20180301|2017-12-01 00:30,1,433.5,433.75,433.25,433.25,108
20180301|2017-12-01 01:00,1,433.5,433.5,433.25,433.25,116
20180301|2017-12-01 01:30,1,433.5,433.5,433.25,433.5,95
20180301|2017-12-01 02:00,1,433.25,433.75,433.25,433.5,152
20180301|2017-12-01 02:30,1,433.5,433.75,432.5,432.75,458
20180301|2017-12-01 03:00,1,432.75,433,432.25,432.75,246
20180301|2017-12-01 03:30,1,432.75,434.25,432,433,1260
20180301|2017-12-01 04:00,1,432.75,434,432.75,433.75,167
20180301|2017-12-01 04:30,1,433.75,434.75,433.75,434.5,300
20180301|2017-12-01 05:00,1,434.75,435,434.5,435,335
20180301|2017-12-01 05:30,1,435,435.25,434.5,434.75,341
20180301|2017-12-01 06:00,1,434.75,435.25,434.5,435,270
20180301|2017-12-01 06:30,1,435,435.25,434,434,475
20180301|2017-12-01 07:00,1,434,434.25,433,433.25,582
20180301|2017-12-01 07:30,1,433,433.5,432.5,432.75,400
20180301|2017-12-01 08:30,1,433.25,435.25,432.25,433.25,8523
20180301|2017-12-01 09:00,1,433.25,435,432.5,433.25,3827
20180301|2017-12-01 09:30,1,433.25,435.75,432.75,434.5,3768
20180301|2017-12-01 10:00,1,434.75,437.25,434.25,437.25,4845
20180301|2017-12-01 10:30,1,437.25,437.75,437,437.5,2195
20180301|2017-12-01 11:00,1,437.5,437.5,436.5,436.75,1484
20180301|2017-12-01 11:30,1,436.5,438,436.5,437.5,3245
20180301|2017-12-01 12:00,1,437.5,437.5,436.75,436.75,1031
20180301|2017-12-01 12:30,1,436.75,438,436.75,437.5,1781
20180301|2017-12-01 13:00,1,437.75,439,437.5,438.75,6332
20180301|2017-12-03 19:00,4,439.5,441,439,440.75,2479
20180301|2017-12-03 19:30,4,440.75,442,440.75,441.75,774
20180301|2017-12-03 20:00,4,441.75,442.5,441.75,441.75,507
20180301|2017-12-03 20:30,4,441.75,442,441.25,441.25,59
20180301|2017-12-03 21:00,4,441.5,442.25,441.5,442,176
20180301|2017-12-03 21:30,4,442,442.25,441.75,441.75,73
20180301|2017-12-03 22:00,4,442,442,441.75,442,17
20180301|2017-12-03 22:30,4,441.75,442,441.75,441.75,20
20180301|2017-12-03 23:00,4,442,442,441.75,442,28
20180301|2017-12-03 23:30,4,442,442,441.75,442,24
20180301|2017-12-04 00:00,4,441.75,442,441.5,441.75,87
20180301|2017-12-04 00:30,4,441.5,442,441.5,441.5,59
20180301|2017-12-04 01:00,4,441.75,442,441,441,348
20180301|2017-12-04 01:30,4,441,441.5,441,441.5,104
20180301|2017-12-04 02:00,4,441.5,441.5,441,441.25,289
20180301|2017-12-04 02:30,4,441.25,442.25,441.25,442,501
20180301|2017-12-04 03:00,4,441.75,442.25,441.75,442,107
20180301|2017-12-04 03:30,4,442,442.25,441.75,442,357
20180301|2017-12-04 04:00,4,441.75,442,441.25,442,199
20180301|2017-12-04 04:30,4,441.75,442,441.5,442,298
20180301|2017-12-04 05:00,4,442,442.25,441.75,441.75,364
20180301|2017-12-04 05:30,4,442,442,441,441.25,296
20180301|2017-12-04 06:00,4,441.25,441.25,440.75,440.75,325
20180301|2017-12-04 06:30,4,440.75,441.25,440.5,440.75,284
20180301|2017-12-04 07:00,4,440.75,442,440.75,441,425
20180301|2017-12-04 07:30,4,441,442.75,441,442.5,890
20180301|2017-12-04 08:30,4,441.5,443,438.75,439.25,8947
20180301|2017-12-04 09:00,4,439.5,439.5,437,438,4122
20180301|2017-12-04 09:30,4,437.75,440.25,437.5,439,3481
20180301|2017-12-04 10:00,4,439,439.5,438,438.75,2525
20180301|2017-12-04 10:30,4,438.5,439.25,438.25,438.75,1542
20180301|2017-12-04 11:00,4,438.75,439,437.5,438.25,1740
20180301|2017-12-04 11:30,4,438.25,438.25,435.75,436.75,5097
20180301|2017-12-04 12:00,4,436.75,437.25,434.75,435.75,2301
20180301|2017-12-04 12:30,4,435.75,436.5,435,436,2141
20180301|2017-12-04 13:00,4,436,436.5,434.25,434.5,4340
20180301|2017-12-04 19:00,5,434.25,435.25,434.25,434.5,627
20180301|2017-12-04 19:30,5,434.5,434.75,434.25,434.5,138
20180301|2017-12-04 20:00,5,434.75,434.75,434.5,434.75,81
20180301|2017-12-04 20:30,5,434.75,435,434.5,434.75,86
20180301|2017-12-04 21:00,5,434.5,434.75,434.25,434.5,52
20180301|2017-12-04 21:30,5,434.75,434.75,434.75,434.75,18
20180301|2017-12-04 22:00,5,434.75,435,434.5,434.5,74
20180301|2017-12-04 22:30,5,434.25,434.75,434.25,434.75,79
20180301|2017-12-04 23:00,5,435,435.25,434.75,435.25,89
20180301|2017-12-04 23:30,5,435,435.25,434.75,434.75,239
20180301|2017-12-05 00:00,5,434.5,434.75,434.5,434.5,9
20180301|2017-12-05 00:30,5,434.5,434.5,434.25,434.25,56
20180301|2017-12-05 01:00,5,434.25,434.5,434,434,190
20180301|2017-12-05 01:30,5,433.75,434.25,433.25,433.5,329
20180301|2017-12-05 02:00,5,433.5,433.75,433.25,433.5,212
20180301|2017-12-05 02:30,5,433.25,434,433,433.5,438
20180301|2017-12-05 03:00,5,433.5,434.5,433,434.5,284
20180301|2017-12-05 03:30,5,434.25,434.25,433.75,434,226
20180301|2017-12-05 04:00,5,434,434.25,433.75,433.75,52
20180301|2017-12-05 04:30,5,433.75,434,433.5,433.5,63
20180301|2017-12-05 05:00,5,433.75,434.5,433.5,433.75,267
20180301|2017-12-05 05:30,5,434,434.25,433.25,434,283
20180301|2017-12-05 06:00,5,434,434.75,434,434.25,300
20180301|2017-12-05 06:30,5,434.25,434.5,433.5,434,283
20180301|2017-12-05 07:00,5,434,434.75,433.75,434.5,384
20180301|2017-12-05 07:30,5,434.75,435.5,434.5,435,550
20180301|2017-12-05 08:30,5,434.5,436.25,432.5,434.5,7968
20180301|2017-12-05 09:00,5,434.75,435,432.25,432.5,2749
20180301|2017-12-05 09:30,5,432.75,433.25,432,432.75,2881
20180301|2017-12-05 10:00,5,432.75,433,432.25,433,1572
20180301|2017-12-05 10:30,5,432.75,432.75,431.25,431.5,2083
20180301|2017-12-05 11:00,5,431.5,432.5,431,432,3459
20180301|2017-12-05 11:30,5,431.75,432,431.5,431.5,1337
20180301|2017-12-05 12:00,5,431.5,432.75,431.25,432.5,2038
20180301|2017-12-05 12:30,5,432.75,432.75,431.25,431.5,2030
20180301|2017-12-05 13:00,5,431.5,433.25,431.25,432,5381
20180301|2017-12-05 19:00,6,432.25,432.75,432,432.75,409
20180301|2017-12-05 19:30,6,432.75,432.75,432.5,432.75,115
20180301|2017-12-05 20:00,6,432.75,432.75,432.5,432.5,43
20180301|2017-12-05 20:30,6,432.5,432.75,432.25,432.5,107
20180301|2017-12-05 21:00,6,432.5,432.5,432,432.5,169
20180301|2017-12-05 21:30,6,432.5,433.5,432.5,433,88
20180301|2017-12-05 22:00,6,433,433.25,433,433,17
20180301|2017-12-05 22:30,6,433.25,433.5,433,433,65
20180301|2017-12-05 23:00,6,433,433,432.5,432.75,64
20180301|2017-12-05 23:30,6,432.75,433,432.5,432.75,53
20180301|2017-12-06 00:00,6,432.75,432.75,432.25,432.75,48
20180301|2017-12-06 00:30,6,432.5,432.75,432.25,432.5,18
20180301|2017-12-06 01:00,6,432.5,432.75,432.25,432.25,40
20180301|2017-12-06 01:30,6,432.25,432.25,431.5,431.5,203
20180301|2017-12-06 02:00,6,431.5,432,430.5,431,658
20180301|2017-12-06 02:30,6,431,431.5,430.75,431,304
20180301|2017-12-06 03:00,6,431,431.5,431,431,116
20180301|2017-12-06 03:30,6,431.25,431.5,431,431.25,157
20180301|2017-12-06 04:00,6,431.25,431.75,431.25,431.5,205
20180301|2017-12-06 04:30,6,431.5,432.25,431.5,432,274
20180301|2017-12-06 05:00,6,432,433,431.75,432.75,388
20180301|2017-12-06 05:30,6,432.75,432.75,432.25,432.25,130
20180301|2017-12-06 06:00,6,432.25,432.5,432,432,65
20180301|2017-12-06 06:30,6,432,432.5,431.75,432.5,248
20180301|2017-12-06 07:00,6,432.5,432.5,431.75,432,193
20180301|2017-12-06 07:30,6,432,432,430.75,431.5,686
20180301|2017-12-06 08:30,6,432,432,427.25,427.25,11876
20180301|2017-12-06 09:00,6,427.25,428.25,425.5,426,7610
20180301|2017-12-06 09:30,6,426,426.25,424.5,425.75,8717
20180301|2017-12-06 10:00,6,426,427.75,425.25,426.75,4384
20180301|2017-12-06 10:30,6,426.5,427.25,426,427,1989
20180301|2017-12-06 11:00,6,426.75,428,426.5,426.5,3502
20180301|2017-12-06 11:30,6,426.5,427,425.5,425.5,2655
20180301|2017-12-06 12:00,6,425.5,426.5,425.25,426,2228
20180301|2017-12-06 12:30,6,425.75,426.25,425.25,425.75,1371
20180301|2017-12-06 13:00,6,426,426.5,424.75,425.25,6330
20180301|2017-12-06 19:00,7,425.25,425.5,423.5,423.75,1837
20180301|2017-12-06 19:30,7,423.75,424.25,423.75,423.75,338
20180301|2017-12-06 20:00,7,424,424.25,423.5,424.25,200
20180301|2017-12-06 20:30,7,424.25,424.75,424.25,424.75,126
20180301|2017-12-06 21:00,7,424.75,425,424.75,425,48
20180301|2017-12-06 21:30,7,425,425.5,424.75,425.25,207
20180301|2017-12-06 22:00,7,425.25,425.75,425.25,425.5,83
20180301|2017-12-06 22:30,7,425.5,425.75,425.5,425.75,37
20180301|2017-12-06 23:00,7,425.5,425.75,425.5,425.5,65
20180301|2017-12-06 23:30,7,425.5,425.5,424.5,424.5,176
20180301|2017-12-07 00:00,7,424.75,425,424.5,424.5,160
20180301|2017-12-07 00:30,7,424.75,424.75,423.75,424,287
20180301|2017-12-07 01:00,7,423.75,425.25,423.75,424.5,230
20180301|2017-12-07 01:30,7,424.5,424.75,424,424.5,151
20180301|2017-12-07 02:00,7,424.75,424.75,424.25,424.5,254
20180301|2017-12-07 02:30,7,424.5,425.25,424.25,424.5,277
20180301|2017-12-07 03:00,7,424.5,424.75,424.5,424.5,221
20180301|2017-12-07 03:30,7,424.5,425,424.5,424.75,346
20180301|2017-12-07 04:00,7,424.75,425.25,424.25,424.5,306
20180301|2017-12-07 04:30,7,424.5,424.75,424.25,424.5,194
20180301|2017-12-07 05:00,7,424.5,425.25,424.25,424.75,502
20180301|2017-12-07 05:30,7,424.75,425.75,424.75,425.5,465
20180301|2017-12-07 06:00,7,425.5,425.75,424.5,424.5,452
20180301|2017-12-07 06:30,7,424.5,425,424.25,424.75,371
20180301|2017-12-07 07:00,7,424.5,424.75,424,424.25,501
20180301|2017-12-07 07:30,7,424.25,424.25,423.75,423.75,318
20180301|2017-12-07 08:30,7,424.5,424.75,421.5,422.25,7613
20180301|2017-12-07 09:00,7,422.25,422.5,420.75,422,4870
20180301|2017-12-07 09:30,7,422,422.5,421,422.25,2723
20180301|2017-12-07 10:00,7,422.5,424.25,421.5,422,3148
20180301|2017-12-07 10:30,7,422,422,421.25,421.5,2377
20180301|2017-12-07 11:00,7,421.25,421.5,419.5,420.5,5595
20180301|2017-12-07 11:30,7,420.5,422.25,420.5,422,2977
20180301|2017-12-07 12:00,7,422,422,420.5,420.75,1729
20180301|2017-12-07 12:30,7,421,421.25,419.75,420,1645
20180301|2017-12-07 13:00,7,420.25,422,420,421.5,4973
20180301|2017-12-07 19:00,8,421,421.5,420,421.5,785
20180301|2017-12-07 19:30,8,421.5,421.5,421.25,421.25,102
20180301|2017-12-07 20:00,8,421.25,422.5,421.25,422.5,130
20180301|2017-12-07 20:30,8,422.25,422.75,422,422.25,121
20180301|2017-12-07 21:00,8,422.25,422.5,422.25,422.25,15
20180301|2017-12-07 21:30,8,422.25,423,422.25,423,106
20180301|2017-12-07 22:00,8,422.75,422.75,422.25,422.5,84
20180301|2017-12-07 22:30,8,422.75,422.75,422.25,422.25,16
20180301|2017-12-07 23:00,8,422.5,422.75,422.25,422.5,38
20180301|2017-12-07 23:30,8,422.75,423,422.25,422.25,194
20180301|2017-12-08 00:00,8,422.25,422.5,422,422.25,68
20180301|2017-12-08 00:30,8,422.25,422.5,422,422.5,112
20180301|2017-12-08 01:00,8,422.5,424.75,422.5,423.75,846
20180301|2017-12-08 01:30,8,424,424.25,423.75,424,295
20180301|2017-12-08 02:00,8,424.25,424.25,422.75,422.75,229
20180301|2017-12-08 02:30,8,423,423,422,422,367
20180301|2017-12-08 03:00,8,422,422.75,421.75,422.25,203
20180301|2017-12-08 03:30,8,422.25,422.5,421.5,421.75,309
20180301|2017-12-08 04:00,8,422,422.5,422,422.5,313
20180301|2017-12-08 04:30,8,422.5,423.5,422.5,422.75,293
20180301|2017-12-08 05:00,8,423,423.5,423,423,327
20180301|2017-12-08 05:30,8,423,423.25,422.75,423,253
20180301|2017-12-08 06:00,8,423,423.5,423,423,243
20180301|2017-12-08 06:30,8,423,423.25,422.75,423,166
20180301|2017-12-08 07:00,8,423.25,424.25,423,423.25,1009
20180301|2017-12-08 07:30,8,423.5,423.75,423,423.75,230
20180301|2017-12-08 08:30,8,424.5,424.5,421.75,422.5,6655
20180301|2017-12-08 09:00,8,422.5,423,421,422,3671
20180301|2017-12-08 09:30,8,422,422.5,421.5,421.75,2046
20180301|2017-12-08 10:00,8,421.5,421.75,420.75,421,3006
20180301|2017-12-08 10:30,8,421,421.25,419.5,420,2623
20180301|2017-12-08 11:00,8,420,420.5,419.5,419.75,2176
20180301|2017-12-08 11:30,8,419.75,419.75,419,419.25,3135
20180301|2017-12-08 12:00,8,419.25,419.5,417.75,418.5,4410
20180301|2017-12-08 12:30,8,418.25,419,418.25,418.5,1659
20180301|2017-12-08 13:00,8,418.5,419.5,418,418,5222
20180301|2017-12-10 19:00,11,418,418.75,417.25,418.25,1462
20180301|2017-12-10 19:30,11,418,418.25,417.75,418,141
20180301|2017-12-10 20:00,11,417.75,417.75,417,417.25,329
20180301|2017-12-10 20:30,11,417,417.5,417,417.5,427
20180301|2017-12-10 21:00,11,417.25,417.5,417,417.25,200
20180301|2017-12-10 21:30,11,417.25,417.5,417.25,417.25,40
20180301|2017-12-10 22:00,11,417.25,417.5,417.25,417.25,18
20180301|2017-12-10 22:30,11,417.5,417.5,417.25,417.25,4
20180301|2017-12-10 23:00,11,417.5,417.5,417,417.25,76
20180301|2017-12-10 23:30,11,417,417.25,416.25,416.5,860
20180301|2017-12-11 00:00,11,416.5,416.75,416.25,416.5,213
20180301|2017-12-11 00:30,11,416.75,416.75,415.5,415.75,454
20180301|2017-12-11 01:00,11,416,416,415.5,415.5,148
20180301|2017-12-11 01:30,11,415.5,416,415.5,415.75,267
20180301|2017-12-11 02:00,11,416,416,415.25,415.5,259
20180301|2017-12-11 02:30,11,415.5,415.75,414.5,414.5,1187
20180301|2017-12-11 03:00,11,414.5,414.75,414,414.5,736
20180301|2017-12-11 03:30,11,414.5,415.5,414.5,415.25,310
20180301|2017-12-11 04:00,11,415.25,415.75,414.25,414.25,390
20180301|2017-12-11 04:30,11,414.25,414.75,414.25,414.5,236
20180301|2017-12-11 05:00,11,414.5,414.75,414.25,414.25,241
20180301|2017-12-11 05:30,11,414.25,414.5,413.5,414,873
20180301|2017-12-11 06:00,11,414,414.75,414,414.25,373
20180301|2017-12-11 06:30,11,414.5,415.25,414.25,414.75,575
20180301|2017-12-11 07:00,11,415,416,414.75,414.75,829
20180301|2017-12-11 07:30,11,414.75,416,414.75,415.75,367
20180301|2017-12-11 08:30,11,416,416.75,412.5,413.25,12085
20180301|2017-12-11 09:00,11,413,414,412.75,413,4451
20180301|2017-12-11 09:30,11,413.25,413.5,412.5,413.25,2973
20180301|2017-12-11 10:00,11,413.5,414,412.25,413.25,4189
20180301|2017-12-11 10:30,11,413.5,413.5,412,412,2685
20180301|2017-12-11 11:00,11,412,412.25,410.75,411.5,4611
20180301|2017-12-11 11:30,11,411.5,412.25,411.25,412,1846
20180301|2017-12-11 12:00,11,412,413,412,412.25,1652
20180301|2017-12-11 12:30,11,412.5,413.75,412.25,413.75,3876
20180301|2017-12-11 13:00,11,413.75,415.25,413,414,8190
20180301|2017-12-11 19:00,12,413.25,414,413,413.25,1066
20180301|2017-12-11 19:30,12,413.25,414,413.25,414,134
20180301|2017-12-11 20:00,12,413.75,414.25,412.75,413,454
20180301|2017-12-11 20:30,12,413,413,412.75,412.75,109
20180301|2017-12-11 21:00,12,412.75,412.75,412.5,412.5,175
20180301|2017-12-11 21:30,12,412.5,412.75,412.5,412.75,84
20180301|2017-12-11 22:00,12,412.5,412.75,412.5,412.5,7
20180301|2017-12-11 22:30,12,412.5,412.75,412.5,412.5,28
20180301|2017-12-11 23:00,12,412.5,412.75,412.25,412.75,187
20180301|2017-12-11 23:30,12,412.5,412.75,412.5,412.75,38
20180301|2017-12-12 00:00,12,412.5,413.25,412.5,413,135
20180301|2017-12-12 00:30,12,413.25,413.75,413.25,413.5,120
20180301|2017-12-12 01:00,12,413.5,413.75,413.25,413.25,267
20180301|2017-12-12 01:30,12,413.25,413.5,413,413.5,70
20180301|2017-12-12 02:00,12,413.75,414.25,413.75,414.25,165
20180301|2017-12-12 02:30,12,414.25,415,414.25,414.75,426
20180301|2017-12-12 03:00,12,414.75,415.25,414.75,414.75,324
20180301|2017-12-12 03:30,12,414.75,415.25,414.75,415.25,264
20180301|2017-12-12 04:00,12,415.25,415.25,415,415,286
20180301|2017-12-12 04:30,12,415,415.25,414.75,414.75,437
20180301|2017-12-12 05:00,12,414.75,415.25,414.75,415,92
20180301|2017-12-12 05:30,12,415.25,415.5,414.75,414.75,494
20180301|2017-12-12 06:00,12,415,415,414.75,414.75,139
20180301|2017-12-12 06:30,12,414.75,415,414.25,414.25,326
20180301|2017-12-12 07:00,12,414.25,414.5,413.5,413.75,312
20180301|2017-12-12 07:30,12,413.75,414.25,413.25,414.25,608
20180301|2017-12-12 08:30,12,413.75,414.5,411.25,411.5,6847
20180301|2017-12-12 09:00,12,411.25,412.5,411.25,412,3544
20180301|2017-12-12 09:30,12,412.25,412.75,411.5,412.5,2684
20180301|2017-12-12 10:00,12,412.5,415.25,412.25,415.25,6075
20180301|2017-12-12 10:30,12,415,415.5,414,415,4743
20180301|2017-12-12 11:00,12,415,417.75,412,417.75,9295
20180301|2017-12-12 11:30,12,418,418.75,416,416.75,4798
20180301|2017-12-12 12:00,12,417,417,414.75,415.25,3523
20180301|2017-12-12 12:30,12,415,415.75,412.75,413,4953
20180301|2017-12-12 13:00,12,413,413,410.5,411.5,11351
20180301|2017-12-12 19:00,13,411.25,413.25,411,413,995
20180301|2017-12-12 19:30,13,413,413,412,412.5,477
20180301|2017-12-12 20:00,13,412.5,412.75,412.25,412.75,29
20180301|2017-12-12 20:30,13,412.75,413,412.75,413,29
20180301|2017-12-12 21:00,13,413,413.25,412.75,413.25,90
20180301|2017-12-12 21:30,13,413,413.25,412.75,413,133
20180301|2017-12-12 22:00,13,412.75,413,412.75,412.75,40
20180301|2017-12-12 22:30,13,412.75,413,412.75,413,26
20180301|2017-12-12 23:00,13,413.25,413.5,413,413.5,53
20180301|2017-12-12 23:30,13,413.5,413.5,413.25,413.5,112
20180301|2017-12-13 00:00,13,413.25,413.5,413,413.25,73
20180301|2017-12-13 00:30,13,413.5,413.5,413,413.25,95
20180301|2017-12-13 01:00,13,413,413.25,412.75,412.75,123
20180301|2017-12-13 01:30,13,412.75,413.25,412.75,412.75,116
20180301|2017-12-13 02:00,13,413,413,412.5,412.75,104
20180301|2017-12-13 02:30,13,412.75,412.75,412.25,412.25,120
20180301|2017-12-13 03:00,13,412.25,412.75,412.25,412.5,103
20180301|2017-12-13 03:30,13,412.75,412.75,412.25,412.5,145
20180301|2017-12-13 04:00,13,412.75,413.25,412.5,413,195
20180301|2017-12-13 04:30,13,412.75,413,412.5,412.75,117
20180301|2017-12-13 05:00,13,413,413.25,412.5,412.5,216
20180301|2017-12-13 05:30,13,412.75,412.75,412.5,412.5,43
20180301|2017-12-13 06:00,13,412.5,413,412.5,412.5,426
20180301|2017-12-13 06:30,13,412.75,412.75,412.25,412.75,297
20180301|2017-12-13 07:00,13,412.75,413.25,412.75,412.75,538
20180301|2017-12-13 07:30,13,413,413.25,413,413,285
20180301|2017-12-13 08:30,13,413,416,412.75,414,8079
20180301|2017-12-13 09:00,13,413.75,416,413.5,415.5,3321
20180301|2017-12-13 09:30,13,415.75,417,414.5,415,3760
20180301|2017-12-13 10:00,13,415,416.25,414.5,415.75,2279
20180301|2017-12-13 10:30,13,415.75,416,414,414,2550
20180301|2017-12-13 11:00,13,414,415.25,414,415,2112
20180301|2017-12-13 11:30,13,415,416,415,415.5,1411
20180301|2017-12-13 12:00,13,415.5,415.75,414.5,415.25,2314
20180301|2017-12-13 12:30,13,415.5,415.5,414.5,415,2726
20180301|2017-12-13 13:00,13,415,417.25,414.75,416.25,5152
20180301|2017-12-13 19:00,14,416.5,419,416.5,418.5,1921
20180301|2017-12-13 19:30,14,418.5,418.75,417.75,418.5,357
20180301|2017-12-13 20:00,14,418.5,418.75,418.25,418.5,231
20180301|2017-12-13 20:30,14,418.25,418.25,417.75,418,161
20180301|2017-12-13 21:00,14,417.75,418.25,417.25,418,347
20180301|2017-12-13 21:30,14,418,418.25,418,418.25,68
20180301|2017-12-13 22:00,14,418.25,418.25,418,418,4
20180301|2017-12-13 22:30,14,418,418,418,418,5
20180301|2017-12-13 23:00,14,418,418,417.75,417.75,77
20180301|2017-12-13 23:30,14,417.75,417.75,417.5,417.5,12
20180301|2017-12-14 00:00,14,417.5,417.5,417.25,417.25,126
20180301|2017-12-14 00:30,14,417.25,417.75,417.25,417.5,75
20180301|2017-12-14 01:00,14,417.5,418,417.25,417.75,136
20180301|2017-12-14 01:30,14,417.75,417.75,417.25,417.5,123
20180301|2017-12-14 02:00,14,417.5,418.25,417.25,418.25,151
20180301|2017-12-14 02:30,14,418.25,418.5,417.25,417.25,330
20180301|2017-12-14 03:00,14,417.25,417.5,416.75,417,330
20180301|2017-12-14 03:30,14,416.75,417.5,416.75,417.25,285
20180301|2017-12-14 04:00,14,417.5,417.5,416.75,416.75,261
20180301|2017-12-14 04:30,14,417,417.5,416.75,417.25,161
20180301|2017-12-14 05:00,14,417.25,417.5,416.75,416.75,206
20180301|2017-12-14 05:30,14,416.75,417,416,416.75,534
20180301|2017-12-14 06:00,14,417,417.25,416.5,416.75,209
20180301|2017-12-14 06:30,14,417,417.25,416.5,417.25,149
20180301|2017-12-14 07:00,14,417.25,418.5,416.5,418.25,796
20180301|2017-12-14 07:30,14,418.5,419,418.25,418.75,1045
20180301|2017-12-14 08:30,14,418,420,417.5,419,7422
20180301|2017-12-14 09:00,14,419,419.75,417.75,419.5,2662
20180301|2017-12-14 09:30,14,419.25,420.75,418.25,419,2921
20180301|2017-12-14 10:00,14,419,419.25,416.75,417.25,4356
20180301|2017-12-14 10:30,14,417.5,419,417,419,2882
20180301|2017-12-14 11:00,14,419,419.25,418,418.25,2302
20180301|2017-12-14 11:30,14,418.25,419.75,418,419,3311
20180301|2017-12-14 12:00,14,419,419.75,418.5,418.75,2961
20180301|2017-12-14 12:30,14,419,419.5,418.5,418.75,1762
20180301|2017-12-14 13:00,14,418.75,419,417.75,418.75,4662
20180301|2017-12-14 19:00,15,418.75,419.75,418.5,419.5,793
20180301|2017-12-14 19:30,15,419.5,419.75,419.25,419.5,184
20180301|2017-12-14 20:00,15,419.5,420.25,419.5,420,138
20180301|2017-12-14 20:30,15,420,420,419.75,420,335
20180301|2017-12-14 21:00,15,419.75,420,419.75,419.75,18
20180301|2017-12-14 21:30,15,420,420,419.75,419.75,55
20180301|2017-12-14 22:00,15,420,420,419.75,420,26
20180301|2017-12-14 22:30,15,419.75,420,419.75,420,24
20180301|2017-12-14 23:00,15,420,420.25,420,420.25,7
20180301|2017-12-14 23:30,15,420,420,419.75,419.75,116
20180301|2017-12-15 00:00,15,420,420,419.75,419.75,54
20180301|2017-12-15 00:30,15,419.75,420.25,419.75,420,266
20180301|2017-12-15 01:00,15,419.75,420,419.75,420,104
20180301|2017-12-15 01:30,15,420,420.25,420,420,22
20180301|2017-12-15 02:00,15,419.75,420.25,419.5,420.25,75
20180301|2017-12-15 02:30,15,420.25,420.5,420,420.25,60
20180301|2017-12-15 03:00,15,420,420.5,420,420.5,150
20180301|2017-12-15 03:30,15,420.25,420.5,420,420.5,170
20180301|2017-12-15 04:00,15,420.5,420.5,419.75,420,278
20180301|2017-12-15 04:30,15,420,420,419.75,419.75,67
20180301|2017-12-15 05:00,15,420,420,419.25,419.25,179
20180301|2017-12-15 05:30,15,419.25,419.25,418.5,419,297
20180301|2017-12-15 06:00,15,419,419.25,418.75,419.25,63
20180301|2017-12-15 06:30,15,419.25,419.25,418.5,419.25,233
20180301|2017-12-15 07:00,15,419.25,419.25,418.75,419,180
20180301|2017-12-15 07:30,15,419,419.25,418.75,419.25,128
20180301|2017-12-15 08:30,15,420,421.5,418,420.75,8969
20180301|2017-12-15 09:00,15,420.5,421,419.5,419.5,1817
20180301|2017-12-15 09:30,15,419.5,419.75,417.25,417.25,3592
20180301|2017-12-15 10:00,15,417.25,418.5,416.25,418,4427
20180301|2017-12-15 10:30,15,417.75,418,416.5,417,2105
20180301|2017-12-15 11:00,15,416.75,417.5,416,417,2574
20180301|2017-12-15 11:30,15,417,417.25,415,417,3115
20180301|2017-12-15 12:00,15,417,417,415.5,415.75,1388
20180301|2017-12-15 12:30,15,415.5,417.25,415.5,417.25,1635
20180301|2017-12-15 13:00,15,417.25,419,416.25,418.5,5493
20180301|2017-12-17 19:00,18,420.25,422.25,419.75,421.5,3385
20180301|2017-12-17 19:30,18,421.5,421.75,421.25,421.25,261
20180301|2017-12-17 20:00,18,421.5,421.75,421.25,421.5,32
20180301|2017-12-17 20:30,18,421.25,421.5,421,421,375
20180301|2017-12-17 21:00,18,421,421.25,421,421.25,30
20180301|2017-12-17 21:30,18,421,421.25,421,421.25,21
20180301|2017-12-17 22:00,18,421.25,421.5,421,421.5,208
20180301|2017-12-17 22:30,18,421.75,421.75,421.5,421.75,38
20180301|2017-12-17 23:00,18,421.75,421.75,421.5,421.75,19
20180301|2017-12-17 23:30,18,421.5,421.5,421,421,87
20180301|2017-12-18 00:00,18,421,421.25,421,421.25,143
20180301|2017-12-18 00:30,18,421.25,421.5,421.25,421.25,48
20180301|2017-12-18 01:00,18,421,421.25,421,421.25,259
20180301|2017-12-18 01:30,18,421.25,421.5,421,421.5,136
20180301|2017-12-18 02:00,18,421.25,421.25,421,421,115
20180301|2017-12-18 02:30,18,421.25,421.5,421.25,421.25,110
20180301|2017-12-18 03:00,18,421.5,421.5,420.75,421,511
20180301|2017-12-18 03:30,18,421,421.5,421,421.5,337
20180301|2017-12-18 04:00,18,421.5,422,421.25,421.5,282
20180301|2017-12-18 04:30,18,421.5,422.25,421.5,422.25,230
20180301|2017-12-18 05:00,18,422,422.75,421.75,421.75,371
20180301|2017-12-18 05:30,18,422,422.25,421.75,422,116
20180301|2017-12-18 06:00,18,422.25,423,422.25,423,445
20180301|2017-12-18 06:30,18,423,423,422.5,422.5,303
20180301|2017-12-18 07:00,18,422.5,422.5,421.75,422,655
20180301|2017-12-18 07:30,18,422,422.25,421.75,421.75,112
20180301|2017-12-18 08:30,18,421.5,423.5,421,421,9929
20180301|2017-12-18 09:00,18,421,421.25,419.5,421.25,4308
20180301|2017-12-18 09:30,18,421,421.75,419.5,420,2388
20180301|2017-12-18 10:00,18,420,421.5,419.75,421.25,1915
20180301|2017-12-18 10:30,18,421,421,419.5,420.25,1769
20180301|2017-12-18 11:00,18,420.25,420.5,419.5,420.25,1060
20180301|2017-12-18 11:30,18,420.25,421,420,420.75,1101
20180301|2017-12-18 12:00,18,420.5,421.25,420.5,421,825
20180301|2017-12-18 12:30,18,421,421.25,420.25,420.25,1169
20180301|2017-12-18 13:00,18,420.25,421.25,419.75,420.5,3641
20180301|2017-12-18 19:00,19,420.5,421.25,420.5,420.75,535
20180301|2017-12-18 19:30,19,421,421.25,420.75,420.75,309
20180301|2017-12-18 20:00,19,421,421.25,421,421.25,62
20180301|2017-12-18 20:30,19,421.25,421.5,421.25,421.25,97
20180301|2017-12-18 21:00,19,421.25,421.25,421,421.25,57
20180301|2017-12-18 21:30,19,421.25,421.75,421.25,421.75,112
20180301|2017-12-18 22:00,19,421.5,421.75,421.5,421.5,18
20180301|2017-12-18 22:30,19,421.5,421.75,421.5,421.5,24
20180301|2017-12-18 23:00,19,421.5,421.5,421.5,421.5,21
20180301|2017-12-18 23:30,19,421.5,421.75,421.5,421.75,20
20180301|2017-12-19 00:00,19,421.5,421.5,421.5,421.5,11
20180301|2017-12-19 00:30,19,421.5,421.75,421.5,421.5,7
20180301|2017-12-19 01:00,19,421.75,421.75,421.25,421.25,35
20180301|2017-12-19 01:30,19,421.25,421.25,421,421.25,74
20180301|2017-12-19 02:00,19,421.25,421.25,420.5,420.75,163
20180301|2017-12-19 02:30,19,420.5,421,420.5,421,487
20180301|2017-12-19 03:00,19,421,421.5,420.75,421,230
20180301|2017-12-19 03:30,19,421,421.25,420.75,421,99
20180301|2017-12-19 04:00,19,421,421.5,420.75,420.75,123
20180301|2017-12-19 04:30,19,420.75,421,420.75,420.75,48
20180301|2017-12-19 05:00,19,421,421.25,420.5,420.5,113
20180301|2017-12-19 05:30,19,420.5,420.75,420,420,292
20180301|2017-12-19 06:00,19,420,420.25,420,420,107
20180301|2017-12-19 06:30,19,420,420,419.5,420,312
20180301|2017-12-19 07:00,19,420,420.75,419.75,420.25,523
20180301|2017-12-19 07:30,19,420.25,421.25,420.25,421.25,189
20180301|2017-12-19 08:30,19,421.5,423.75,421,423.5,7338
20180301|2017-12-19 09:00,19,423.25,424,422.75,422.75,3692
20180301|2017-12-19 09:30,19,422.75,422.75,421,421.75,2615
20180301|2017-12-19 10:00,19,421.5,421.75,419.75,419.75,2707
20180301|2017-12-19 10:30,19,419.75,421.25,419.25,420,2947
20180301|2017-12-19 11:00,19,420,420.5,419.5,420,1296
20180301|2017-12-19 11:30,19,420.25,421.25,419.75,420.75,1251
20180301|2017-12-19 12:00,19,420.75,420.75,419.75,420.25,748
20180301|2017-12-19 12:30,19,420.25,421.5,420.25,420.75,1261
20180301|2017-12-19 13:00,19,420.5,420.75,419,419,4173
20180301|2017-12-19 19:00,20,418.75,420,418.75,420,1062
20180301|2017-12-19 19:30,20,420,420,419.5,419.75,113
20180301|2017-12-19 20:00,20,419.5,419.5,419.5,419.5,34
20180301|2017-12-19 20:30,20,419.25,419.5,419.25,419.25,46
20180301|2017-12-19 21:00,20,419.5,420,419.25,419.75,304
20180301|2017-12-19 21:30,20,419.75,419.75,419,419,88
20180301|2017-12-19 22:00,20,419,419,418.75,418.75,159
20180301|2017-12-19 22:30,20,419,419,418.75,419,26
20180301|2017-12-19 23:00,20,419,419,418.75,419,74
20180301|2017-12-19 23:30,20,419,419,419,419,5
20180301|2017-12-20 00:00,20,419,419.25,419,419,25
20180301|2017-12-20 00:30,20,419,419.25,418.75,419,116
20180301|2017-12-20 01:00,20,419,419.25,418.75,419.25,150
20180301|2017-12-20 01:30,20,419.25,419.5,419,419,105
20180301|2017-12-20 02:00,20,419,419.5,418.5,418.75,321
20180301|2017-12-20 02:30,20,419,419.25,418.25,418.25,201
20180301|2017-12-20 03:00,20,418.25,419,418,419,469
20180301|2017-12-20 03:30,20,418.75,419,418.25,418.25,121
20180301|2017-12-20 04:00,20,418.25,418.5,418,418.25,224
20180301|2017-12-20 04:30,20,418.25,418.5,417.75,417.75,109
20180301|2017-12-20 05:00,20,417.75,419,417.75,419,352
20180301|2017-12-20 05:30,20,419.25,419.25,418.25,418.25,72
20180301|2017-12-20 06:00,20,418.25,418.5,418.25,418.25,40
20180301|2017-12-20 06:30,20,418.25,419,418.25,418.25,244
20180301|2017-12-20 07:00,20,418.25,418.5,418.25,418.25,187
20180301|2017-12-20 07:30,20,418.25,418.5,418,418.5,247
20180301|2017-12-20 08:30,20,417.75,420.25,416.25,419.75,8350
20180301|2017-12-20 09:00,20,419.5,422.5,419.25,422.5,6595
20180301|2017-12-20 09:30,20,422.5,423.25,422,422.5,5771
20180301|2017-12-20 10:00,20,422.5,423.25,421.5,422.75,3064
20180301|2017-12-20 10:30,20,422.75,424.5,422.5,423,3817
20180301|2017-12-20 11:00,20,423,424,422.5,423.75,2308
20180301|2017-12-20 11:30,20,423.75,424.5,423.75,423.75,1629
20180301|2017-12-20 12:00,20,423.5,423.75,422.25,422.5,802
20180301|2017-12-20 12:30,20,422.75,423,422,422.5,1363
20180301|2017-12-20 13:00,20,422.25,424,422,424,3899
20180301|2017-12-20 19:00,21,424,424.5,423.5,424.25,773
20180301|2017-12-20 19:30,21,424.25,425,424.25,425,552
20180301|2017-12-20 20:00,21,425,425,424.75,424.75,29
20180301|2017-12-20 20:30,21,425,425,424.5,424.5,65
20180301|2017-12-20 21:00,21,424.5,424.75,424.25,424.5,239
20180301|2017-12-20 21:30,21,424.25,424.5,424.25,424.5,29
20180301|2017-12-20 22:00,21,424.25,424.5,424.25,424.25,14
20180301|2017-12-20 22:30,21,424.5,424.5,424.25,424.25,28
20180301|2017-12-20 23:00,21,424.25,424.25,424.25,424.25,41
20180301|2017-12-20 23:30,21,424.5,424.5,424.25,424.5,214
20180301|2017-12-21 00:00,21,424.75,424.75,424.25,424.25,96
20180301|2017-12-21 00:30,21,424.25,424.5,424.25,424.5,35
20180301|2017-12-21 01:00,21,424.25,424.5,424.25,424.25,19
20180301|2017-12-21 01:30,21,424.25,424.5,424.25,424.25,65
20180301|2017-12-21 02:00,21,424.25,424.75,424.25,424.75,87
20180301|2017-12-21 02:30,21,424.75,424.75,424.5,424.5,32
20180301|2017-12-21 03:00,21,424.5,424.75,424.25,424.25,239
20180301|2017-12-21 03:30,21,424.5,424.5,424,424.25,343
20180301|2017-12-21 04:00,21,424.25,424.5,424,424,87
20180301|2017-12-21 04:30,21,424,424.75,424,424.5,529
20180301|2017-12-21 05:00,21,424.5,424.75,424.5,424.5,83
20180301|2017-12-21 05:30,21,424.5,424.75,424.5,424.5,89
20180301|2017-12-21 06:00,21,424.5,424.5,423,423.25,460
20180301|2017-12-21 06:30,21,423.25,423.25,422.75,422.75,217
20180301|2017-12-21 07:00,21,422.5,422.75,422.5,422.75,268
20180301|2017-12-21 07:30,21,422.5,424.75,422.5,424.5,628
20180301|2017-12-21 08:30,21,424.5,425,422.75,424.25,5662
20180301|2017-12-21 09:00,21,424.5,427.5,424,427.25,5673
20180301|2017-12-21 09:30,21,427,427.5,425.75,426,3332
20180301|2017-12-21 10:00,21,426.25,426.75,425.75,426.25,1425
20180301|2017-12-21 10:30,21,426.25,427,426,426.75,1140
20180301|2017-12-21 11:00,21,426.75,426.75,425.75,426.5,1726
20180301|2017-12-21 11:30,21,426.75,427,425.75,426.25,1778
20180301|2017-12-21 12:00,21,426,427.25,426,427,1352
20180301|2017-12-21 12:30,21,426.75,427.25,426.75,426.75,1111
20180301|2017-12-21 13:00,21,426.75,427.25,426.5,427,3117
20180301|2017-12-21 19:00,22,426.75,427.25,426.5,427.25,441
20180301|2017-12-21 19:30,22,427.25,427.75,427,427,182
20180301|2017-12-21 20:00,22,427,427,426.5,426.5,99
20180301|2017-12-21 20:30,22,426.5,426.75,426.5,426.75,10
20180301|2017-12-21 21:00,22,426.75,426.75,426.5,426.75,143
20180301|2017-12-21 21:30,22,426.5,426.75,426.5,426.75,27
20180301|2017-12-21 22:00,22,426.75,426.75,426.75,426.75,25
20180301|2017-12-21 22:30,22,426.75,426.75,426.5,426.5,48
20180301|2017-12-21 23:00,22,426.75,427.25,426.5,427,128
20180301|2017-12-21 23:30,22,427,427,427,427,24
20180301|2017-12-22 00:00,22,427.25,427.25,427,427,54
20180301|2017-12-22 00:30,22,427,427,426.75,426.75,7
20180301|2017-12-22 01:00,22,426.75,427,425.25,425.5,704
20180301|2017-12-22 01:30,22,425.75,425.75,425.25,425.5,140
20180301|2017-12-22 02:00,22,425.25,426.25,425.25,426.25,138
20180301|2017-12-22 02:30,22,426.25,426.25,425.75,426,91
20180301|2017-12-22 03:00,22,426,427.25,425.5,426.5,588
20180301|2017-12-22 03:30,22,426.75,427,426.5,427,151
20180301|2017-12-22 04:00,22,427,427.25,426.75,427,343
20180301|2017-12-22 04:30,22,427.25,427.5,426.75,427.5,88
20180301|2017-12-22 05:00,22,427.25,427.25,426.75,426.75,101
20180301|2017-12-22 05:30,22,426.75,427.25,426.75,426.75,139
20180301|2017-12-22 06:00,22,426.75,426.75,426.75,426.75,72
20180301|2017-12-22 06:30,22,427,427.25,426.75,427.25,372
20180301|2017-12-22 07:00,22,427,427.25,426.75,427,111
20180301|2017-12-22 07:30,22,427,427.25,427,427.25,127
20180301|2017-12-22 08:30,22,426.5,428.5,425.75,428.25,5135
20180301|2017-12-22 09:00,22,428.25,429,427.5,428.25,3454
20180301|2017-12-22 09:30,22,428,428.5,426,426.25,2498
20180301|2017-12-22 10:00,22,426.25,427.25,425.5,425.5,2609
20180301|2017-12-22 10:30,22,425.5,426.25,424.25,425.25,3065
20180301|2017-12-22 11:00,22,425,425.25,424.25,425,3520
20180301|2017-12-22 11:30,22,425.25,426,424.25,424.75,4458
20180301|2017-12-22 12:00,22,424.75,425,424.75,425,554
20180301|2017-12-26 08:30,26,424,426.5,424,424.25,5266
20180301|2017-12-26 09:00,26,424,426.75,423.25,424.25,2483
20180301|2017-12-26 09:30,26,424,424,421,421.5,3205
20180301|2017-12-26 10:00,26,421.5,423.25,421.25,423,1588
20180301|2017-12-26 10:30,26,422.75,423.75,421.75,422,1234
20180301|2017-12-26 11:00,26,422,422.5,420.75,421.25,1662
20180301|2017-12-26 11:30,26,421.25,422.25,421.25,421.75,911
20180301|2017-12-26 12:00,26,421.75,422,421.25,421.5,707
20180301|2017-12-26 12:30,26,421.5,423.5,421.25,423.25,1545
20180301|2017-12-26 13:00,26,423.25,423.5,421.75,422.25,2387
20180301|2017-12-26 19:00,27,422.25,422.25,420.75,421.75,530
20180301|2017-12-26 19:30,27,422,422,421.25,421.25,301
20180301|2017-12-26 20:00,27,421.5,421.75,421.5,421.75,127
20180301|2017-12-26 20:30,27,421.75,422,421.5,422,64
20180301|2017-12-26 21:00,27,422,422.5,422,422.25,183
20180301|2017-12-26 21:30,27,422.25,422.5,422.25,422.5,115
20180301|2017-12-26 22:00,27,422.5,422.5,422.25,422.5,64
20180301|2017-12-26 22:30,27,422.25,422.25,422.25,422.25,18
20180301|2017-12-26 23:00,27,422.25,422.5,422.25,422.5,26
20180301|2017-12-26 23:30,27,422.5,422.5,422.25,422.25,39
20180301|2017-12-27 00:00,27,422.25,422.75,422.25,422.75,39
20180301|2017-12-27 00:30,27,422.75,422.75,422,422.25,130
20180301|2017-12-27 01:00,27,422.25,422.5,422.25,422.25,44
20180301|2017-12-27 01:30,27,422.25,422.5,422,422.25,72
20180301|2017-12-27 02:00,27,422.25,422.25,421.75,422,208
20180301|2017-12-27 02:30,27,421.75,421.75,421.25,421.25,205
20180301|2017-12-27 03:00,27,421.5,421.5,421,421,107
20180301|2017-12-27 03:30,27,421.25,421.25,420.75,421,231
20180301|2017-12-27 04:00,27,421.25,421.25,421,421.25,91
20180301|2017-12-27 04:30,27,421.25,421.75,421.25,421.5,81
20180301|2017-12-27 05:00,27,421.5,421.75,421.5,421.5,33
20180301|2017-12-27 05:30,27,421.75,421.75,421,421.5,118
20180301|2017-12-27 06:00,27,421.25,422,421.25,421.5,132
20180301|2017-12-27 06:30,27,421.5,421.75,421.5,421.5,94
20180301|2017-12-27 07:00,27,421.75,422,421.5,422,83
20180301|2017-12-27 07:30,27,422,422,421.25,421.25,135
20180301|2017-12-27 08:30,27,422.75,425.25,422.25,425.25,5606
20180301|2017-12-27 09:00,27,425,426.5,424.5,425.5,3082
20180301|2017-12-27 09:30,27,425.25,426.25,424.5,424.75,2443
20180301|2017-12-27 10:00,27,424.75,426.5,424.5,426,1972
20180301|2017-12-27 10:30,27,426,426.75,425.75,426.5,2261
20180301|2017-12-27 11:00,27,426.5,426.75,425.75,426.5,1307
20180301|2017-12-27 11:30,27,426.5,428,426.5,427.75,3765
20180301|2017-12-27 12:00,27,427.75,427.75,427,427.5,1442
20180301|2017-12-27 12:30,27,427.5,428,426.5,427.5,1904
20180301|2017-12-27 13:00,27,427.5,428.25,426.75,427.25,3252
20180301|2017-12-27 19:00,28,427.5,427.75,426.75,427.25,586
20180301|2017-12-27 19:30,28,427.25,427.75,427.25,427.5,126
20180301|2017-12-27 20:00,28,427.5,427.75,427.5,427.75,102
20180301|2017-12-27 20:30,28,427.75,427.75,427.5,427.5,24
20180301|2017-12-27 21:00,28,427.5,427.5,427.25,427.25,68
20180301|2017-12-27 21:30,28,427.25,427.75,427.25,427.5,45
20180301|2017-12-27 22:00,28,427.75,428,427.5,427.75,111
20180301|2017-12-27 22:30,28,427.5,427.75,427.5,427.75,20
20180301|2017-12-27 23:00,28,427.75,427.75,427.75,427.75,10
20180301|2017-12-27 23:30,28,427.75,427.75,427.5,427.75,51
20180301|2017-12-28 00:00,28,427.75,427.75,427.5,427.5,76
20180301|2017-12-28 00:30,28,427.25,427.5,427,427,74
20180301|2017-12-28 01:00,28,427,427.25,427,427,112
20180301|2017-12-28 01:30,28,427,427,427,427,67
20180301|2017-12-28 02:00,28,427,427,426.5,426.75,174
20180301|2017-12-28 02:30,28,426.75,426.75,426.5,426.75,171
20180301|2017-12-28 03:00,28,426.75,426.75,426.5,426.75,131
20180301|2017-12-28 03:30,28,426.75,426.75,426.5,426.5,39
20180301|2017-12-28 04:00,28,426.5,426.5,426.25,426.25,127
20180301|2017-12-28 04:30,28,426.25,426.5,426.25,426.25,138
20180301|2017-12-28 05:00,28,426.25,426.5,426.25,426.25,23
20180301|2017-12-28 05:30,28,426.25,426.5,426,426,106
20180301|2017-12-28 06:00,28,426,426.5,426,426.25,65
20180301|2017-12-28 06:30,28,426.25,426.5,426,426,98
20180301|2017-12-28 07:00,28,426,426.5,426,426.25,161
20180301|2017-12-28 07:30,28,426.25,426.75,426.25,426.75,204
20180301|2017-12-28 08:30,28,427,428,426,426.75,4289
20180301|2017-12-28 09:00,28,427,427.75,426.75,427,3002
20180301|2017-12-28 09:30,28,427,427,425.25,425.25,2552
20180301|2017-12-28 10:00,28,425.25,426.5,425.25,425.5,1219
20180301|2017-12-28 10:30,28,425.5,426.5,425.25,425.5,1814
20180301|2017-12-28 11:00,28,425.5,428.75,425.5,428,3462
20180301|2017-12-28 11:30,28,427.75,427.75,426.25,427.25,1976
20180301|2017-12-28 12:00,28,427,427.25,426.25,427,899
20180301|2017-12-28 12:30,28,426.75,428.25,426.75,428,1126
20180301|2017-12-28 13:00,28,428,428.5,426.75,426.75,2668
20180301|2017-12-28 19:00,29,426.25,427.25,425.75,427,457
20180301|2017-12-28 19:30,29,427,427,426.5,426.75,37
20180301|2017-12-28 20:00,29,426.75,426.75,426.5,426.75,5
20180301|2017-12-28 20:30,29,426.75,427,426.25,427,67
20180301|2017-12-28 21:00,29,427,427,426.75,426.75,44
20180301|2017-12-28 21:30,29,426.75,426.75,426.5,426.5,68
20180301|2017-12-28 22:00,29,426.5,426.75,426.5,426.75,51
20180301|2017-12-28 22:30,29,426.75,426.75,426.5,426.5,28
20180301|2017-12-28 23:00,29,426.5,426.5,426.5,426.5,12
20180301|2017-12-28 23:30,29,426.5,426.75,426.5,426.75,37
20180301|2017-12-29 00:00,29,426.5,426.75,426.5,426.5,6
20180301|2017-12-29 00:30,29,426.5,426.5,426,426.25,61
20180301|2017-12-29 01:00,29,426.5,426.5,426.25,426.25,15
20180301|2017-12-29 01:30,29,426.25,426.5,426.25,426.25,38
20180301|2017-12-29 02:00,29,426.25,426.75,426,426.75,114
20180301|2017-12-29 02:30,29,426.5,426.5,425.75,426,225
20180301|2017-12-29 03:00,29,426.25,426.5,425.75,426,95
20180301|2017-12-29 03:30,29,426,426.75,426,426.5,165
20180301|2017-12-29 04:00,29,426.75,426.75,426.5,426.5,23
20180301|2017-12-29 04:30,29,426.75,427,426.75,427,52
20180301|2017-12-29 05:00,29,427,427,426.75,426.75,45
20180301|2017-12-29 05:30,29,427,427,426.5,426.75,70
20180301|2017-12-29 06:00,29,426.75,427,426.5,427,101
20180301|2017-12-29 06:30,29,427,427,426,426.25,94
20180301|2017-12-29 07:00,29,426.25,427,426,427,235
20180301|2017-12-29 07:30,29,427,427,426.75,427,103
20180301|2017-12-29 08:30,29,427,427.25,424.5,425.25,5698
20180301|2017-12-29 09:00,29,425.25,425.25,424,424.5,2975
20180301|2017-12-29 09:30,29,424.5,425.25,424,425,2726
20180301|2017-12-29 10:00,29,424.75,425.75,424.5,424.75,1998
20180301|2017-12-29 10:30,29,425,426,424.75,426,1292
20180301|2017-12-29 11:00,29,425.75,426.75,425.5,426.5,1975
20180301|2017-12-29 11:30,29,426.5,427.75,426.5,427,2602
20180301|2017-12-29 12:00,29,427,427.75,426.5,426.75,1517
20180301|2017-12-29 12:30,29,426.5,427.75,426.25,427.75,1310
20180301|2017-12-29 13:00,29,427.75,428,426.25,427.25,4221
20180301|2018-01-02 08:30,2,428.25,434.25,428.25,433.5,20415
20180301|2018-01-02 09:00,2,433.5,435.75,433.25,435.25,8858
20180301|2018-01-02 09:30,2,435.25,436,433.75,434.25,5831
20180301|2018-01-02 10:00,2,434,436.25,434,435.5,4628
20180301|2018-01-02 10:30,2,435.5,436,434.5,435.25,3661
20180301|2018-01-02 11:00,2,435.25,435.5,433,434.25,3607
20180301|2018-01-02 11:30,2,434.5,435.5,434,435,1683
20180301|2018-01-02 12:00,2,435,435.5,433.75,434.75,2113
20180301|2018-01-02 12:30,2,434.75,435,433.5,433.75,1876
20180301|2018-01-02 13:00,2,433.75,434.75,432.5,434.25,5562
20180301|2018-01-02 19:00,3,435.25,435.5,434.5,435.25,2209
20180301|2018-01-02 19:30,3,435.25,435.25,434.5,435,657
20180301|2018-01-02 20:00,3,435.25,435.75,435,435.25,225
20180301|2018-01-02 20:30,3,435.25,436,435.25,435.25,355
20180301|2018-01-02 21:00,3,435.25,435.25,435,435,174
20180301|2018-01-02 21:30,3,435,435,434.75,435,83
20180301|2018-01-02 22:00,3,435,435,434.75,435,24
20180301|2018-01-02 22:30,3,435,435.25,435,435,46
20180301|2018-01-02 23:00,3,435,435.75,435,435.5,44
20180301|2018-01-02 23:30,3,435.75,435.75,435.5,435.5,75
20180301|2018-01-03 00:00,3,435.5,435.75,435.5,435.5,32
20180301|2018-01-03 00:30,3,435.5,435.75,435.5,435.5,221
20180301|2018-01-03 01:00,3,435.5,435.75,435.5,435.5,205
20180301|2018-01-03 01:30,3,435.75,435.75,435.5,435.5,23
20180301|2018-01-03 02:00,3,435.5,435.75,435.25,435.75,191
20180301|2018-01-03 02:30,3,435.5,436,435.25,435.5,456
20180301|2018-01-03 03:00,3,435.5,436,435.25,435.75,261
20180301|2018-01-03 03:30,3,435.5,435.75,435.5,435.5,145
20180301|2018-01-03 04:00,3,435.75,436,435.5,435.5,335
20180301|2018-01-03 04:30,3,435.75,436.25,435.75,436.25,623
20180301|2018-01-03 05:00,3,436.25,436.25,435.75,435.75,172
20180301|2018-01-03 05:30,3,436,436,435.5,436,192
20180301|2018-01-03 06:00,3,436,436.25,435.75,435.75,281
20180301|2018-01-03 06:30,3,435.75,436,435.25,435.5,210
20180301|2018-01-03 07:00,3,435.5,435.5,435.25,435.25,296
20180301|2018-01-03 07:30,3,435.25,435.5,435,435.5,134
20180301|2018-01-03 08:30,3,435,437,432,433.25,10894
20180301|2018-01-03 09:00,3,433.5,435.5,432.75,434.75,3302
20180301|2018-01-03 09:30,3,435,436,434.5,435.25,3788
20180301|2018-01-03 10:00,3,435,435.75,434.5,434.75,2188
20180301|2018-01-03 10:30,3,434.5,435.75,434.5,435.25,2048
20180301|2018-01-03 11:00,3,435.25,436.25,434.5,436,3382
20180301|2018-01-03 11:30,3,436,436.25,435.5,436,2422
20180301|2018-01-03 12:00,3,435.75,436.25,435.5,436.25,2060
20180301|2018-01-03 12:30,3,436.5,436.5,435,435.75,2131
20180301|2018-01-03 13:00,3,435.5,436.75,434.75,435,5912
20180301|2018-01-03 19:00,4,435.75,436,433.75,434.5,1850
20180301|2018-01-03 19:30,4,434.75,434.75,434,434.25,254
20180301|2018-01-03 20:00,4,434,434.25,433.5,433.5,86
20180301|2018-01-03 20:30,4,433.5,434.25,433.5,434.25,309
20180301|2018-01-03 21:00,4,434.25,434.5,434,434.25,60
20180301|2018-01-03 21:30,4,434.25,434.25,434,434.25,118
20180301|2018-01-03 22:00,4,434.5,434.5,434,434,32
20180301|2018-01-03 22:30,4,434.25,434.25,434,434,134
20180301|2018-01-03 23:00,4,434,434.25,434,434,60
20180301|2018-01-03 23:30,4,434.25,434.25,434,434,13
20180301|2018-01-04 00:00,4,434,434.5,434,434.5,88
20180301|2018-01-04 00:30,4,434.25,434.25,434.25,434.25,55
20180301|2018-01-04 01:00,4,434.25,434.5,434.25,434.5,4
20180301|2018-01-04 01:30,4,434.25,434.5,434.25,434.25,85
20180301|2018-01-04 02:00,4,434.25,434.75,434,434.25,127
20180301|2018-01-04 02:30,4,434.25,434.5,434,434.25,153
20180301|2018-01-04 03:00,4,434,434.75,433.75,434.75,363
20180301|2018-01-04 03:30,4,434.5,434.75,434,434.5,108
20180301|2018-01-04 04:00,4,434.5,434.5,434.25,434.25,18
20180301|2018-01-04 04:30,4,434.25,434.5,434,434.25,292
20180301|2018-01-04 05:00,4,434,434.25,434,434,90
20180301|2018-01-04 05:30,4,434,434.5,434,434.25,284
20180301|2018-01-04 06:00,4,434,434.5,433.5,434,596
20180301|2018-01-04 06:30,4,434,434.25,433.5,434,197
20180301|2018-01-04 07:00,4,434.25,434.5,433.25,433.5,892
20180301|2018-01-04 07:30,4,433.25,433.5,433,433.5,696
20180301|2018-01-04 08:30,4,433.25,433.25,431,432.75,10036
20180301|2018-01-04 09:00,4,432.75,433.25,431.75,432.5,3475
20180301|2018-01-04 09:30,4,432.5,434.25,432,434,3455
20180301|2018-01-04 10:00,4,434,435,433.5,434.25,3822
20180301|2018-01-04 10:30,4,434.25,435,434,434.5,3063
20180301|2018-01-04 11:00,4,434.5,435.75,433.75,435.75,3527
20180301|2018-01-04 11:30,4,435.5,436,434.75,435.75,3561
20180301|2018-01-04 12:00,4,435.75,436,435,435.5,1622
20180301|2018-01-04 12:30,4,435.5,435.5,434.75,435.5,2029
20180301|2018-01-04 13:00,4,435.5,435.5,433,433.5,3115
20180301|2018-01-04 19:00,5,433,433.25,432.25,432.75,1205
20180301|2018-01-04 19:30,5,432.75,433.25,432.75,432.75,103
20180301|2018-01-04 20:00,5,432.75,433,432.75,433,182
20180301|2018-01-04 20:30,5,433,433,432.75,433,128
20180301|2018-01-04 21:00,5,433,433,432.75,433,83
20180301|2018-01-04 21:30,5,432.75,432.75,432.5,432.5,77
20180301|2018-01-04 22:00,5,432.5,432.75,432.5,432.5,21
20180301|2018-01-04 22:30,5,432.5,432.75,432.5,432.5,12
20180301|2018-01-04 23:00,5,432.5,432.75,432.5,432.5,33
20180301|2018-01-04 23:30,5,432.5,432.75,432.25,432.25,149
20180301|2018-01-05 00:00,5,432.25,432.75,432.25,432.5,280
20180301|2018-01-05 00:30,5,432.5,432.5,432.25,432.25,68
20180301|2018-01-05 01:00,5,432.25,432.75,432,432.5,193
20180301|2018-01-05 01:30,5,432.75,432.75,432.25,432.5,320
20180301|2018-01-05 02:00,5,432.5,432.75,432.25,432.5,659
20180301|2018-01-05 02:30,5,432.5,432.75,432.25,432.75,402
20180301|2018-01-05 03:00,5,432.5,432.75,432.25,432.75,261
20180301|2018-01-05 03:30,5,432.5,433,432.25,432.75,299
20180301|2018-01-05 04:00,5,432.75,433.25,432.75,433,291
20180301|2018-01-05 04:30,5,433,433.75,432.75,433.25,426
20180301|2018-01-05 05:00,5,433.25,433.5,433.25,433.25,195
20180301|2018-01-05 05:30,5,433.25,433.5,433,433,204
20180301|2018-01-05 06:00,5,433.25,433.5,432.75,432.75,257
20180301|2018-01-05 06:30,5,432.75,433,432.25,432.25,159
20180301|2018-01-05 07:00,5,432.25,432.5,431.75,432,543
20180301|2018-01-05 07:30,5,431.75,431.75,430.5,430.75,1866
20180301|2018-01-05 08:30,5,431,431,427.5,429.25,15394
20180301|2018-01-05 09:00,5,429.25,430,428,428.5,3993
20180301|2018-01-05 09:30,5,428.5,430.25,428.25,430,3954
20180301|2018-01-05 10:00,5,429.75,429.75,428.5,428.5,1927
20180301|2018-01-05 10:30,5,428.25,429,427.75,428.25,2851
20180301|2018-01-05 11:00,5,428.25,430.25,428.25,430,3489
20180301|2018-01-05 11:30,5,429.75,430.75,429.75,430.5,2275
20180301|2018-01-05 12:00,5,430.25,431,430.25,430.75,1657
20180301|2018-01-05 12:30,5,430.5,431,430,430.5,2042
20180301|2018-01-05 13:00,5,430.25,431.25,430.25,431,4558
20180301|2018-01-07 19:00,8,430.25,430.25,428.75,429.5,1921
20180301|2018-01-07 19:30,8,429.75,430,429.25,429.75,377
20180301|2018-01-07 20:00,8,429.75,429.75,429.5,429.75,23
20180301|2018-01-07 20:30,8,429.75,429.75,429.25,429.25,78
20180301|2018-01-07 21:00,8,429.25,429.5,429.25,429.5,23
20180301|2018-01-07 21:30,8,429.5,429.5,429,429.25,101
20180301|2018-01-07 22:00,8,429.5,429.5,429.25,429.25,4
20180301|2018-01-07 22:30,8,429.25,429.5,429.25,429.25,6
20180301|2018-01-07 23:00,8,429.25,429.25,428.5,428.5,306
20180301|2018-01-07 23:30,8,428.5,428.75,428.25,428.5,152
20180301|2018-01-08 00:00,8,428.5,428.5,428.25,428.25,128
20180301|2018-01-08 00:30,8,428.5,428.5,428.25,428.25,33
20180301|2018-01-08 01:00,8,428.25,428.25,428,428,180
20180301|2018-01-08 01:30,8,428,428.25,427.5,427.75,732
20180301|2018-01-08 02:00,8,427.75,428,427.5,427.5,156
20180301|2018-01-08 02:30,8,427.5,427.75,426.5,426.75,1000
20180301|2018-01-08 03:00,8,426.75,426.75,426.5,426.5,90
20180301|2018-01-08 03:30,8,426.5,427.25,426.5,427.25,315
20180301|2018-01-08 04:00,8,427,427.25,427,427,161
20180301|2018-01-08 04:30,8,426.75,427.5,426.75,427.5,346
20180301|2018-01-08 05:00,8,427.25,427.5,427.25,427.5,17
20180301|2018-01-08 05:30,8,427.5,427.5,427.25,427.5,21
20180301|2018-01-08 06:00,8,427.5,427.5,427,427,127
20180301|2018-01-08 06:30,8,427.25,427.5,427,427.25,497
20180301|2018-01-08 07:00,8,427.25,427.5,426.75,426.75,1004
20180301|2018-01-08 07:30,8,427,427.5,426.75,427.25,515
20180301|2018-01-08 08:30,8,427.5,429.5,425.75,426.75,6920
20180301|2018-01-08 09:00,8,426.75,427.5,426,427,4933
20180301|2018-01-08 09:30,8,427,429.25,426.25,428.75,5086
20180301|2018-01-08 10:00,8,428.75,431,428.75,430.5,5586
20180301|2018-01-08 10:30,8,430.5,432.25,429.75,432,4608
20180301|2018-01-08 11:00,8,431.75,432,429.25,429.25,3616
20180301|2018-01-08 11:30,8,429.5,429.75,426.75,427,4683
20180301|2018-01-08 12:00,8,427,428.25,427,427.5,1889
20180301|2018-01-08 12:30,8,427.5,427.75,427.25,427.75,1280
20180301|2018-01-08 13:00,8,427.5,429.5,427,427,7491
20180301|2018-01-08 19:00,9,427.75,428,426.25,426.5,733
20180301|2018-01-08 19:30,9,426.5,427.25,426.5,426.5,496
20180301|2018-01-08 20:00,9,426.75,427,426.75,426.75,127
20180301|2018-01-08 20:30,9,426.75,427.25,426.75,427,49
20180301|2018-01-08 21:00,9,427.25,427.25,427.25,427.25,4
20180301|2018-01-08 21:30,9,427.25,427.25,427.25,427.25,4
20180301|2018-01-08 22:00,9,427.25,427.25,427,427.25,4
20180301|2018-01-08 22:30,9,427.25,427.25,426.75,426.75,54
20180301|2018-01-08 23:00,9,427,427.25,427,427,29
20180301|2018-01-08 23:30,9,427,427,426.75,427,178
20180301|2018-01-09 00:00,9,427,427,426.75,426.75,34
20180301|2018-01-09 00:30,9,426.75,427,426.75,427,32
20180301|2018-01-09 01:00,9,427,427.25,426.75,427.25,54
20180301|2018-01-09 01:30,9,427.25,428,427.25,427.5,293
20180301|2018-01-09 02:00,9,427.5,427.5,427,427,105
20180301|2018-01-09 02:30,9,427,427,426.25,426.5,150
20180301|2018-01-09 03:00,9,426.5,427,426.5,426.5,176
20180301|2018-01-09 03:30,9,426.5,426.75,426,426.25,391
20180301|2018-01-09 04:00,9,426.25,426.5,426,426.25,98
20180301|2018-01-09 04:30,9,426.25,426.25,426,426,219
20180301|2018-01-09 05:00,9,426.25,426.75,426.25,426.75,94
20180301|2018-01-09 05:30,9,426.75,427,426.75,426.75,38
20180301|2018-01-09 06:00,9,426.75,427,426.75,426.75,79
20180301|2018-01-09 06:30,9,426.75,427.25,426.75,427,310
20180301|2018-01-09 07:00,9,427,427,426.25,426.25,422
20180301|2018-01-09 07:30,9,426.25,426.25,426,426,196
20180301|2018-01-09 08:30,9,426,428.5,425.25,427.75,6206
20180301|2018-01-09 09:00,9,427.5,429.5,427.5,429.25,4481
20180301|2018-01-09 09:30,9,429,429.5,428.5,429.25,2874
20180301|2018-01-09 10:00,9,429,430.75,429,430,3214
20180301|2018-01-09 10:30,9,430,431.5,430,430.25,3081
20180301|2018-01-09 11:00,9,430.25,431.5,430,431.25,2520
20180301|2018-01-09 11:30,9,431.25,432.25,431.25,431.75,4723
20180301|2018-01-09 12:00,9,431.5,433,431.5,432,3752
20180301|2018-01-09 12:30,9,432,433.75,431.5,431.75,4555
20180301|2018-01-09 13:00,9,431.75,432.75,430.75,431.75,5963
20180301|2018-01-09 19:00,10,432.25,433.5,432.25,432.5,959
20180301|2018-01-09 19:30,10,432.5,432.75,432,432.25,268
20180301|2018-01-09 20:00,10,432.25,432.75,432.25,432.75,82
20180301|2018-01-09 20:30,10,432.75,433,432.5,432.75,52
20180301|2018-01-09 21:00,10,432.5,432.75,432.5,432.75,9
20180301|2018-01-09 21:30,10,432.75,433,432.5,432.5,110
20180301|2018-01-09 22:00,10,432.75,433,432.75,432.75,8
20180301|2018-01-09 22:30,10,433,433,432.75,432.75,21
20180301|2018-01-09 23:30,10,433,433,432.5,432.5,87
20180301|2018-01-10 00:00,10,432.5,433,432.5,433,117
20180301|2018-01-10 00:30,10,433,433,432.25,432.75,166
20180301|2018-01-10 01:00,10,432.75,432.75,432.25,432.25,84
20180301|2018-01-10 01:30,10,432.5,432.5,432,432.25,185
20180301|2018-01-10 02:00,10,432.25,432.25,431.75,432,206
20180301|2018-01-10 02:30,10,432,432,431.5,431.75,100
20180301|2018-01-10 03:00,10,431.75,431.75,431.5,431.75,68
20180301|2018-01-10 03:30,10,431.75,432,431.5,431.75,69
20180301|2018-01-10 04:00,10,431.75,432.25,431.75,432,186
20180301|2018-01-10 04:30,10,432,432.5,432,432.25,116
20180301|2018-01-10 05:00,10,432.5,433.5,432.5,433.25,246
20180301|2018-01-10 05:30,10,433.25,434.25,433.25,433.5,789
20180301|2018-01-10 06:00,10,433.5,433.5,433,433,332
20180301|2018-01-10 06:30,10,433.25,433.25,432.75,433,243
20180301|2018-01-10 07:00,10,432.75,434,432.75,434,330
20180301|2018-01-10 07:30,10,433.75,434,433.5,433.5,182
20180301|2018-01-10 08:30,10,433,433.75,431.5,432.75,6449
20180301|2018-01-10 09:00,10,432.5,433.5,432.5,433.5,3159
20180301|2018-01-10 09:30,10,433.5,434.75,433.25,434,4391
20180301|2018-01-10 10:00,10,434,434.75,433.75,434.5,1951
20180301|2018-01-10 10:30,10,434.25,435,433.75,434.5,3502
20180301|2018-01-10 11:00,10,434.25,434.75,432.5,433,3025
20180301|2018-01-10 11:30,10,433,434,432.75,433.5,2463
20180301|2018-01-10 12:00,10,433.75,434.25,432,432.5,3431
20180301|2018-01-10 12:30,10,432.75,433.75,432.25,433.75,2336
20180301|2018-01-10 13:00,10,433.5,434.5,433.5,434,4912
20180301|2018-01-10 19:00,11,434.25,434.5,433.5,433.5,747
20180301|2018-01-10 19:30,11,433.5,433.5,432.75,433.5,368
20180301|2018-01-10 20:00,11,433.25,433.25,433,433.25,98
20180301|2018-01-10 20:30,11,433,433.5,432.75,433,228
20180301|2018-01-10 21:00,11,433,433.25,432.75,432.75,352
20180301|2018-01-10 21:30,11,433,433.25,433,433,53
20180301|2018-01-10 22:00,11,433,433,432.75,432.75,14
20180301|2018-01-10 22:30,11,432.75,433,432.75,433,45
20180301|2018-01-10 23:00,11,432.75,433,432.75,433,5
20180301|2018-01-10 23:30,11,433,433,433,433,10
20180301|2018-01-11 00:00,11,433,433.25,433,433,92
20180301|2018-01-11 00:30,11,433,433,432.75,433,169
20180301|2018-01-11 01:00,11,433,433,433,433,13
20180301|2018-01-11 01:30,11,433,433,432.75,432.75,107
20180301|2018-01-11 02:00,11,433,433.25,432.75,433,116
20180301|2018-01-11 02:30,11,433,433,432.5,433,185
20180301|2018-01-11 03:00,11,432.75,433,432,432,226
20180301|2018-01-11 03:30,11,432,432.5,432,432.5,546
20180301|2018-01-11 04:00,11,432.25,432.75,432,432.5,239
20180301|2018-01-11 04:30,11,432.75,433.5,432.75,433.25,175
20180301|2018-01-11 05:00,11,433.25,433.5,433.25,433.25,82
20180301|2018-01-11 05:30,11,433.25,433.25,432.5,432.5,137
20180301|2018-01-11 06:00,11,432.25,432.75,432,432.5,276
20180301|2018-01-11 06:30,11,432.5,433,432.25,432.25,307
20180301|2018-01-11 07:00,11,432.25,432.75,431.5,431.75,665
20180301|2018-01-11 07:30,11,431.75,431.75,430.25,431.5,1244
20180301|2018-01-11 08:30,11,431,432.25,428.5,430.25,11342
20180301|2018-01-11 09:00,11,430,431.25,429.5,429.75,4436
20180301|2018-01-11 09:30,11,429.5,430.25,429,430,2344
20180301|2018-01-11 10:00,11,430.25,430.75,429.75,430.5,3766
20180301|2018-01-11 10:30,11,430.75,434,430.75,433.25,7984
20180301|2018-01-11 11:00,11,433.5,434,432,433.25,3827
20180301|2018-01-11 11:30,11,433.25,434,433,433.25,2038
20180301|2018-01-11 12:00,11,433.25,433.75,433,433.5,1479
20180301|2018-01-11 12:30,11,433.5,434,433.25,434,2287
20180301|2018-01-11 13:00,11,433.75,434.25,433,433.75,4969
20180301|2018-01-11 19:00,12,433.25,434,433,433.75,882
20180301|2018-01-11 19:30,12,434,434,433.5,433.75,371
20180301|2018-01-11 20:00,12,433.75,434,433.25,433.5,551
20180301|2018-01-11 20:30,12,433.5,433.75,433.25,433.5,158
20180301|2018-01-11 21:00,12,433.75,433.75,433.25,433.5,144
20180301|2018-01-11 21:30,12,433.5,433.5,433.25,433.25,57
20180301|2018-01-11 22:00,12,433.25,433.5,433.25,433.25,83
20180301|2018-01-11 22:30,12,433.5,433.5,433.5,433.5,47
20180301|2018-01-11 23:00,12,433.5,433.5,433.25,433.25,14
20180301|2018-01-11 23:30,12,433.5,433.5,433.25,433.25,134
20180301|2018-01-12 00:00,12,433.5,433.5,433.25,433.25,73
20180301|2018-01-12 00:30,12,433.25,433.75,433.25,433.5,95
20180301|2018-01-12 01:00,12,433.75,433.75,433.75,433.75,20
20180301|2018-01-12 01:30,12,433.75,433.75,433.5,433.75,132
20180301|2018-01-12 02:00,12,433.75,433.75,433.5,433.5,174
20180301|2018-01-12 02:30,12,433.5,434.5,433.5,433.5,933
20180301|2018-01-12 03:00,12,433.75,434.25,433.5,434.25,186
20180301|2018-01-12 03:30,12,434.25,434.25,433.5,433.5,245
20180301|2018-01-12 04:00,12,433.75,434.5,433.75,434,660
20180301|2018-01-12 04:30,12,434,434.25,434,434,44
20180301|2018-01-12 05:00,12,434,434,433.75,433.75,33
20180301|2018-01-12 05:30,12,433.75,434,433.75,433.75,19
20180301|2018-01-12 06:00,12,433.75,434,433.75,433.75,81
20180301|2018-01-12 06:30,12,433.75,434.25,433.75,434,237
20180301|2018-01-12 07:00,12,434,434.5,433,433.25,1107
20180301|2018-01-12 07:30,12,433.25,433.75,433.25,433.75,146
20180301|2018-01-12 08:30,12,433.25,434.75,431.75,433.75,7072
20180301|2018-01-12 09:00,12,433.5,435.25,433.5,434.75,4299
20180301|2018-01-12 09:30,12,434.75,435.5,433.5,434.25,4172
20180301|2018-01-12 10:00,12,434.25,435,433.75,434.75,2068
20180301|2018-01-12 10:30,12,435,436,434.5,435.25,6590
20180301|2018-01-12 11:00,12,435.5,435.5,420.25,424.5,41677
20180301|2018-01-12 11:30,12,424.5,425,421.5,421.75,8638
20180301|2018-01-12 12:00,12,421.75,422,420.25,420.25,5850
20180301|2018-01-12 12:30,12,420.25,421.25,418.75,420.5,8332
20180301|2018-01-12 13:00,12,420.25,421.25,419.75,420.5,7288
20180301|2018-01-15 19:00,16,420.25,422.75,420.25,420.25,2714
20180301|2018-01-15 19:30,16,420.25,420.5,419.5,420.25,519
20180301|2018-01-15 20:00,16,420,420,419.25,419.25,324
20180301|2018-01-15 20:30,16,419.25,419.5,418,418.25,580
20180301|2018-01-15 21:00,16,418,418.75,418,418.25,460
20180301|2018-01-15 21:30,16,418,418,417.75,417.75,172
20180301|2018-01-15 22:00,16,417.75,418,417.5,417.75,650
20180301|2018-01-15 22:30,16,417.75,418,417.5,417.5,199
20180301|2018-01-15 23:00,16,417.75,418,417.75,418,58
20180301|2018-01-15 23:30,16,417.75,418,417.75,417.75,58
20180301|2018-01-16 00:00,16,418,418,417.75,418,216
20180301|2018-01-16 00:30,16,418,418.25,418,418,116
20180301|2018-01-16 01:00,16,417.75,418.25,417.75,418,77
20180301|2018-01-16 01:30,16,418,418,417.75,417.75,211
20180301|2018-01-16 02:00,16,417.75,418,417.25,417.25,665
20180301|2018-01-16 02:30,16,417.25,417.5,417.25,417.5,233
20180301|2018-01-16 03:00,16,417.25,417.25,417,417.25,633
20180301|2018-01-16 03:30,16,417,417.75,417,417.75,406
20180301|2018-01-16 04:00,16,417.5,417.5,417.25,417.25,345
20180301|2018-01-16 04:30,16,417.25,417.5,417.25,417.25,257
20180301|2018-01-16 05:00,16,417.25,417.5,417,417.25,457
20180301|2018-01-16 05:30,16,417.25,417.5,417.25,417.25,664
20180301|2018-01-16 06:00,16,417.25,417.5,417,417.25,364
20180301|2018-01-16 06:30,16,417.25,417.75,417,417,485
20180301|2018-01-16 07:00,16,417,417.75,417,417.5,750
20180301|2018-01-16 07:30,16,417.5,417.75,417,417.25,410
20180301|2018-01-16 08:30,16,417.75,417.75,415.5,416,11063
20180301|2018-01-16 09:00,16,415.75,416,414.75,415.5,6708
20180301|2018-01-16 09:30,16,415.25,416.25,415,415.5,4506
20180301|2018-01-16 10:00,16,415.75,416.5,414.5,414.75,5367
20180301|2018-01-16 10:30,16,414.75,415.25,413.25,414.25,8086
20180301|2018-01-16 11:00,16,414.25,415.5,413.75,415,4400
20180301|2018-01-16 11:30,16,415,416.5,414.75,415.75,3722
20180301|2018-01-16 12:00,16,415.75,417,415.75,417,2135
20180301|2018-01-16 12:30,16,416.75,417,415.5,416.75,3143
20180301|2018-01-16 13:00,16,416.5,417.5,415.75,416.25,5535
20180301|2018-01-16 19:00,17,416.75,417,416,416.75,641
20180301|2018-01-16 19:30,17,416.75,417,416.75,417,59
20180301|2018-01-16 20:00,17,416.75,417,416.5,416.75,236
20180301|2018-01-16 20:30,17,416.75,417,416.75,416.75,146
20180301|2018-01-16 21:00,17,416.75,416.75,416.25,416.25,79
20180301|2018-01-16 21:30,17,416.25,416.25,416.25,416.25,4
20180301|2018-01-16 22:00,17,416.5,416.75,416.5,416.75,27
20180301|2018-01-16 22:30,17,416.5,416.75,416.5,416.5,17
20180301|2018-01-16 23:00,17,416.75,416.75,416.5,416.5,46
20180301|2018-01-16 23:30,17,416.75,416.75,416.5,416.75,9
20180301|2018-01-17 00:00,17,416.5,417,416.5,417,41
20180301|2018-01-17 00:30,17,416.75,417,416.75,416.75,18
20180301|2018-01-17 01:00,17,416.75,417,416.75,416.75,41
20180301|2018-01-17 01:30,17,416.75,417,416.75,416.75,156
20180301|2018-01-17 02:00,17,416.75,416.75,416.5,416.5,92
20180301|2018-01-17 02:30,17,416.5,416.75,416,416,281
20180301|2018-01-17 03:00,17,416,416.75,416,416.5,149
20180301|2018-01-17 03:30,17,416.75,416.75,416,416.25,207
20180301|2018-01-17 04:00,17,416.25,416.25,416,416.25,155
20180301|2018-01-17 04:30,17,416.25,416.75,416,416.25,243
20180301|2018-01-17 05:00,17,416.25,416.5,416,416.25,264
20180301|2018-01-17 05:30,17,416.5,417.25,416.25,417.25,240
20180301|2018-01-17 06:00,17,417,417.25,416.5,417,410
20180301|2018-01-17 06:30,17,417,417.25,416.75,416.75,222
20180301|2018-01-17 07:00,17,417,417.25,416.5,416.75,576
20180301|2018-01-17 07:30,17,417,417.25,416.75,417,187
20180301|2018-01-17 08:30,17,417,419,415.5,418.5,8414
20180301|2018-01-17 09:00,17,418.25,419.5,418.25,419.25,4284
20180301|2018-01-17 09:30,17,419,420.25,418.5,420,4411
20180301|2018-01-17 10:00,17,420,421,419.5,420.5,3808
20180301|2018-01-17 10:30,17,420.5,420.5,419,420,2889
20180301|2018-01-17 11:00,17,420,421,419.75,421,2403
20180301|2018-01-17 11:30,17,421,421.5,420.25,420.5,2111
20180301|2018-01-17 12:00,17,420.5,421.25,420.25,421.25,1650
20180301|2018-01-17 12:30,17,421.25,423.25,421.25,422.5,3897
20180301|2018-01-17 13:00,17,422.25,422.75,421,421.5,3927
20180301|2018-01-17 19:00,18,422.25,422.25,421.25,422.25,1291
20180301|2018-01-17 19:30,18,422,422.5,422,422.25,193
20180301|2018-01-17 20:00,18,422.5,422.5,422.25,422.5,139
20180301|2018-01-17 20:30,18,422.5,422.5,422.25,422.25,31
20180301|2018-01-17 21:00,18,422.25,422.75,422.25,422.5,126
20180301|2018-01-17 21:30,18,422.5,422.5,422.25,422.5,16
20180301|2018-01-17 22:00,18,422.5,422.5,422.25,422.25,18
20180301|2018-01-17 22:30,18,422.25,422.5,422.25,422.5,16
20180301|2018-01-17 23:00,18,422.25,422.5,422,422,68
20180301|2018-01-17 23:30,18,422,422,421.75,422,116
20180301|2018-01-18 00:00,18,422,422.25,421.75,422.25,58
20180301|2018-01-18 00:30,18,422.25,422.25,422,422,12
20180301|2018-01-18 01:00,18,422,422.75,422,422.5,106
20180301|2018-01-18 01:30,18,422.75,423.5,422.5,423.5,350
20180301|2018-01-18 02:00,18,423.5,423.5,423,423,106
20180301|2018-01-18 02:30,18,423.25,423.25,422.5,422.75,181
20180301|2018-01-18 03:00,18,422.75,423,422.5,422.5,112
20180301|2018-01-18 03:30,18,422.5,423.5,422.5,423.5,142
20180301|2018-01-18 04:00,18,423.5,423.75,423,423,414
20180301|2018-01-18 04:30,18,423.25,423.5,423,423.25,132
20180301|2018-01-18 05:00,18,423.25,423.5,423,423.25,155
20180301|2018-01-18 05:30,18,423.5,423.5,423,423.5,160
20180301|2018-01-18 06:00,18,423.25,424,423.25,424,678
20180301|2018-01-18 06:30,18,423.75,424,423.5,423.5,363
20180301|2018-01-18 07:00,18,423.5,424,423.25,423.25,238
20180301|2018-01-18 07:30,18,423.5,424,423.25,423.5,267
20180301|2018-01-18 08:30,18,423.25,425.75,423,424.25,8608
20180301|2018-01-18 09:00,18,424.25,425.25,421.75,422.5,4757
20180301|2018-01-18 09:30,18,422.5,423.75,422.5,423.25,3233
20180301|2018-01-18 10:00,18,423.25,424.25,423,424.25,2296
20180301|2018-01-18 10:30,18,424.25,425.5,424.25,424.75,2658
20180301|2018-01-18 11:00,18,424.5,425,424.25,424.75,1835
20180301|2018-01-18 11:30,18,425,425.25,423.75,423.75,2158
20180301|2018-01-18 12:00,18,424,425,423.75,424.25,1779
20180301|2018-01-18 12:30,18,424.5,425,424.25,424.75,1849
20180301|2018-01-18 13:00,18,424.5,425.5,424.25,424.75,5012
20180301|2018-01-18 19:00,19,425.25,426.75,425,426.25,746
20180301|2018-01-18 19:30,19,426.25,426.5,426,426.25,249
20180301|2018-01-18 20:00,19,426.25,426.5,426,426.25,95
20180301|2018-01-18 20:30,19,426.25,426.25,426,426,24
20180301|2018-01-18 21:00,19,426.25,426.75,426.25,426.75,102
20180301|2018-01-18 21:30,19,426.75,426.75,426.5,426.5,47
20180301|2018-01-18 22:00,19,426.75,426.75,426.5,426.5,40
20180301|2018-01-18 22:30,19,426.75,426.75,426.5,426.5,10
20180301|2018-01-18 23:00,19,426.75,426.75,426.5,426.75,10
20180301|2018-01-18 23:30,19,426.75,427,426.75,427,200
20180301|2018-01-19 00:00,19,427,427,426.75,426.75,132
20180301|2018-01-19 00:30,19,427,427,426.75,426.75,48
20180301|2018-01-19 01:00,19,427,427.25,427,427,48
20180301|2018-01-19 01:30,19,427,427.25,426.5,426.75,107
20180301|2018-01-19 02:00,19,426.5,427,426.5,427,132
20180301|2018-01-19 02:30,19,427,427.25,426.75,427,118
20180301|2018-01-19 03:00,19,427,427,426.25,426.5,352
20180301|2018-01-19 03:30,19,426.25,426.5,425.75,425.75,191
20180301|2018-01-19 04:00,19,425.75,426.25,425.75,426.25,35
20180301|2018-01-19 04:30,19,426,426.25,426,426.25,24
20180301|2018-01-19 05:00,19,426,426.5,426,426.5,175
20180301|2018-01-19 05:30,19,426.25,426.25,426,426.25,56
20180301|2018-01-19 06:00,19,426,426.75,426,426.5,251
20180301|2018-01-19 06:30,19,426.5,427,426.25,426.75,194
20180301|2018-01-19 07:00,19,426.75,427,426.25,426.5,368
20180301|2018-01-19 07:30,19,426.75,426.75,426,426,327
20180301|2018-01-19 08:30,19,426.25,426.5,423.25,425.75,6168
20180301|2018-01-19 09:00,19,425.75,425.75,424.25,424.5,1581
20180301|2018-01-19 09:30,19,424.5,424.75,422.75,423,3100
20180301|2018-01-19 10:00,19,423,423.5,422.25,423.25,3009
20180301|2018-01-19 10:30,19,423.25,424,421.5,422.25,3252
20180301|2018-01-19 11:00,19,422.25,423.5,421.75,422.75,2106
20180301|2018-01-19 11:30,19,422.75,423.25,422.5,422.5,990
20180301|2018-01-19 12:00,19,422.5,423.25,422,422.75,1389
20180301|2018-01-19 12:30,19,422.75,423.25,422.5,422.5,852
20180301|2018-01-19 13:00,19,422.5,423.75,422.25,423.25,2837
20180301|2018-01-21 19:00,22,424.5,427,424,426,2256
20180301|2018-01-21 19:30,22,426,426.25,425.75,426.25,108
20180301|2018-01-21 20:00,22,426.25,426.5,426,426,171
20180301|2018-01-21 20:30,22,426.25,426.25,426,426.25,42
20180301|2018-01-21 21:00,22,426.5,426.5,426.25,426.25,90
20180301|2018-01-21 21:30,22,426.25,426.5,426.25,426.25,32
20180301|2018-01-21 22:00,22,426.25,426.5,425.75,426,84
20180301|2018-01-21 22:30,22,426,426.25,426,426.25,54
20180301|2018-01-21 23:00,22,426.25,426.5,426.25,426.5,42
20180301|2018-01-21 23:30,22,426.5,426.5,426.25,426.25,44
20180301|2018-01-22 00:00,22,426.25,426.25,426,426,76
20180301|2018-01-22 00:30,22,426,426.25,426,426.25,18
20180301|2018-01-22 01:00,22,426.25,426.5,426,426,107
20180301|2018-01-22 01:30,22,426.25,426.25,425.75,426,174
20180301|2018-01-22 02:00,22,426.25,426.5,426,426.25,355
20180301|2018-01-22 02:30,22,426.5,426.75,426.25,426.5,293
20180301|2018-01-22 03:00,22,426.5,426.75,426.5,426.75,106
20180301|2018-01-22 03:30,22,426.5,426.75,426.25,426.25,480
20180301|2018-01-22 04:00,22,426.25,426.5,426.25,426.5,35
20180301|2018-01-22 04:30,22,426.5,426.5,426.25,426.5,29
20180301|2018-01-22 05:00,22,426.25,426.75,426.25,426.75,60
20180301|2018-01-22 05:30,22,426.75,426.75,426.5,426.75,97
20180301|2018-01-22 06:00,22,426.75,427.25,426.5,427.25,435
20180301|2018-01-22 06:30,22,427.25,427.25,427,427.25,140
20180301|2018-01-22 07:00,22,427.25,427.25,426.5,426.75,392
20180301|2018-01-22 07:30,22,426.75,427,426.5,426.75,170
20180301|2018-01-22 08:30,22,426.5,427.5,425.25,425.75,6545
20180301|2018-01-22 09:00,22,426,426.25,425.25,425.25,1964
20180301|2018-01-22 09:30,22,425.25,425.5,423.75,424.25,3966
20180301|2018-01-22 10:00,22,424.25,424.5,423.25,423.75,4124
20180301|2018-01-22 10:30,22,423.75,425.75,423.25,425.5,4323
20180301|2018-01-22 11:00,22,425.5,425.75,424.25,425.25,3185
20180301|2018-01-22 11:30,22,425.25,426.25,425.25,426,2625
20180301|2018-01-22 12:00,22,426,426.75,425.5,425.75,2320
20180301|2018-01-22 12:30,22,425.75,426.75,425.75,426.5,2219
20180301|2018-01-22 13:00,22,426.5,426.75,425,425.5,3899
20180301|2018-01-22 19:00,23,423.5,424.5,423.5,424.25,750
20180301|2018-01-22 19:30,23,424.5,424.75,424,424.25,222
20180301|2018-01-22 20:00,23,424.25,424.5,424.25,424.25,84
20180301|2018-01-22 20:30,23,424,424.5,424,424.5,47
20180301|2018-01-22 21:00,23,424.25,425,424.25,424.75,77
20180301|2018-01-22 21:30,23,424.75,424.75,424.25,424.25,145
20180301|2018-01-22 22:00,23,424.25,424.75,424.25,424.75,17
20180301|2018-01-22 23:00,23,424.75,424.75,424.25,424.5,29
20180301|2018-01-22 23:30,23,424.5,424.75,424.25,424.75,147
20180301|2018-01-23 00:00,23,424.5,425,424.5,424.5,133
20180301|2018-01-23 00:30,23,424.75,424.75,424.5,424.5,39
20180301|2018-01-23 01:00,23,424.5,424.75,424.5,424.5,18
20180301|2018-01-23 01:30,23,424.5,424.75,424,424,79
20180301|2018-01-23 02:00,23,424,424.5,423.75,424,235
20180301|2018-01-23 02:30,23,424,424.25,423.5,423.75,349
20180301|2018-01-23 03:00,23,423.75,423.75,422.5,423,708
20180301|2018-01-23 03:30,23,422.75,423,422.75,423,106
20180301|2018-01-23 04:00,23,423,423.25,422.75,423.25,189
20180301|2018-01-23 04:30,23,423,423.75,423,423.5,158
20180301|2018-01-23 05:00,23,423.5,423.75,423.5,423.5,56
20180301|2018-01-23 05:30,23,423.5,423.75,423.25,423.5,232
20180301|2018-01-23 06:00,23,423.5,424,423.5,423.75,189
20180301|2018-01-23 06:30,23,423.75,423.75,423,423.25,233
20180301|2018-01-23 07:00,23,423.25,425,423.25,424.75,647
20180301|2018-01-23 07:30,23,424.75,425,424.75,425,120
20180301|2018-01-23 08:30,23,424.75,425,421.5,422,6385
20180301|2018-01-23 09:00,23,422,422.5,421,422.5,2732
20180301|2018-01-23 09:30,23,422.25,423.25,421.25,422.25,3333
20180301|2018-01-23 10:00,23,422.25,422.25,420.25,420.75,5173
20180301|2018-01-23 10:30,23,420.75,422.25,419.75,422,5375
20180301|2018-01-23 11:00,23,422,422.25,421,421.25,3066
20180301|2018-01-23 11:30,23,421.25,421.75,420.5,420.5,2920
20180301|2018-01-23 12:00,23,420.75,421.5,420.75,421,1478
20180301|2018-01-23 12:30,23,421,421.25,419.75,420.75,4371
20180301|2018-01-23 13:00,23,420.75,422,420.25,421.75,3767
20180301|2018-01-23 19:00,24,422.25,422.5,421,421,682
20180301|2018-01-23 19:30,24,420.75,421.25,420.75,421.25,41
20180301|2018-01-23 20:00,24,421,421.5,421,421.5,129
20180301|2018-01-23 20:30,24,421.5,422.25,421.5,422,212
20180301|2018-01-23 21:00,24,422,422,421.5,421.5,67
20180301|2018-01-23 21:30,24,421.5,421.75,421.25,421.25,24
20180301|2018-01-23 22:00,24,421.5,422.25,421.5,421.75,209
20180301|2018-01-23 22:30,24,421.75,422,421.75,422,14
20180301|2018-01-23 23:00,24,422,422,421.75,422,45
20180301|2018-01-23 23:30,24,421.75,421.75,421.25,421.5,94
20180301|2018-01-24 00:00,24,421.5,422.25,421.5,421.75,337
20180301|2018-01-24 00:30,24,421.75,421.75,420.75,420.75,230
20180301|2018-01-24 01:00,24,421,422,421,422,168
20180301|2018-01-24 01:30,24,422,422,421,421.75,315
20180301|2018-01-24 02:00,24,422,422.75,422,422.75,350
20180301|2018-01-24 02:30,24,422.5,423.25,422.5,423,550
20180301|2018-01-24 03:00,24,423,424,423,423.5,647
20180301|2018-01-24 03:30,24,423.5,424.25,423.5,423.5,226
20180301|2018-01-24 04:00,24,423.75,423.75,423.5,423.75,179
20180301|2018-01-24 04:30,24,423.75,423.75,423.25,423.5,69
20180301|2018-01-24 05:00,24,423.25,423.5,423.25,423.25,48
20180301|2018-01-24 05:30,24,423.25,423.25,422.75,423,223
20180301|2018-01-24 06:00,24,423,423.75,422.75,423.75,297
20180301|2018-01-24 06:30,24,423.5,424,423.5,424,264
20180301|2018-01-24 07:00,24,424,424.5,423.75,424.5,557
20180301|2018-01-24 07:30,24,424.25,424.75,424.25,424.5,562
20180301|2018-01-24 08:30,24,424.5,429,424.5,428.5,19673
20180301|2018-01-24 09:00,24,428.25,431.5,428.25,431,15175
20180301|2018-01-24 09:30,24,431,432.25,431,431.75,6617
20180301|2018-01-24 10:00,24,431.75,431.75,430.25,431.5,5647
20180301|2018-01-24 10:30,24,431.5,432.25,431.25,432,5523
20180301|2018-01-24 11:00,24,432,433.75,431.75,432.75,8909
20180301|2018-01-24 11:30,24,432.5,433.5,432,432.5,4149
20180301|2018-01-24 12:00,24,432.5,432.75,431.75,432.25,1871
20180301|2018-01-24 12:30,24,432.25,433.25,431.5,433.25,5138
20180301|2018-01-24 13:00,24,433.25,433.75,431.75,432.5,7515
20180301|2018-01-24 19:00,25,433,434.5,433,434.25,1892
20180301|2018-01-24 19:30,25,434.25,435,434,434.25,671
20180301|2018-01-24 20:00,25,434,434.75,433.75,434.5,714
20180301|2018-01-24 20:30,25,434.5,434.5,434,434,178
20180301|2018-01-24 21:00,25,434,434.75,434,434.75,235
20180301|2018-01-24 21:30,25,434.75,435,434.5,434.75,220
20180301|2018-01-24 22:00,25,434.75,435,434.75,434.75,55
20180301|2018-01-24 22:30,25,434.75,435,434.75,435,41
20180301|2018-01-24 23:00,25,435,435,434.5,435,66
20180301|2018-01-24 23:30,25,435,435,434.75,435,66
20180301|2018-01-25 00:00,25,435,435,434.75,435,155
20180301|2018-01-25 00:30,25,434.75,435,434.5,434.75,166
20180301|2018-01-25 01:00,25,434.75,434.75,434.25,434.25,132
20180301|2018-01-25 01:30,25,434.25,434.5,434.25,434.5,166
20180301|2018-01-25 02:00,25,434.25,434.5,434,434.25,122
20180301|2018-01-25 02:30,25,434.25,434.5,433.5,433.75,531
20180301|2018-01-25 03:00,25,433.5,433.75,433,433.75,508
20180301|2018-01-25 03:30,25,433.75,434.5,433.75,434.5,284
20180301|2018-01-25 04:00,25,434.25,434.25,434,434,91
20180301|2018-01-25 04:30,25,433.75,433.75,433.25,433.5,81
20180301|2018-01-25 05:00,25,433.5,434.25,433.25,434,171
20180301|2018-01-25 05:30,25,434,435.25,434,434.75,595
20180301|2018-01-25 06:00,25,435,435.25,434.5,435,565
20180301|2018-01-25 06:30,25,435,435.25,434.75,435.25,437
20180301|2018-01-25 07:00,25,435.25,435.5,435,435.25,277
20180301|2018-01-25 07:30,25,435.25,437.75,435,437.25,3199
20180301|2018-01-25 08:30,25,437.5,438.75,430.25,430.25,23333
20180301|2018-01-25 09:00,25,430.25,433.75,429.5,433.75,6700
20180301|2018-01-25 09:30,25,433.75,435.25,433.25,433.5,6145
20180301|2018-01-25 10:00,25,433.75,434.5,432.5,434.5,2920
20180301|2018-01-25 10:30,25,434.25,437,433.5,433.75,8156
20180301|2018-01-25 11:00,25,433.75,434.5,432.25,433.25,5856
20180301|2018-01-25 11:30,25,433.5,435.75,433,435,3192
20180301|2018-01-25 12:00,25,435,435.25,434.25,434.75,1348
20180301|2018-01-25 12:30,25,434.5,436.25,434.5,436.25,2409
20180301|2018-01-25 13:00,25,436,436.25,434,434.25,5196
20180301|2018-01-25 19:00,26,435,436.75,434.25,436.75,1387
20180301|2018-01-25 19:30,26,436.75,437.25,436.5,436.75,432
20180301|2018-01-25 20:00,26,436.75,437,436.5,436.75,197
20180301|2018-01-25 20:30,26,436.75,437.25,436.5,436.75,140
20180301|2018-01-25 21:00,26,436.75,437,436.5,436.75,67
20180301|2018-01-25 21:30,26,436.75,437.25,436.75,436.75,104
20180301|2018-01-25 22:00,26,436.75,437,436.25,436.5,164
20180301|2018-01-25 22:30,26,436.25,436.25,436.25,436.25,6
20180301|2018-01-25 23:00,26,436.5,436.5,436.25,436.25,16
20180301|2018-01-25 23:30,26,436.25,436.25,436,436.25,47
20180301|2018-01-26 00:00,26,436,436.75,436,436.75,86
20180301|2018-01-26 00:30,26,436.75,437.25,436.75,437.25,133
20180301|2018-01-26 01:00,26,437.25,437.25,437,437.25,133
20180301|2018-01-26 01:30,26,437.25,437.25,437,437,184
20180301|2018-01-26 02:00,26,436.75,437.25,436.5,436.75,180
20180301|2018-01-26 02:30,26,436.75,436.75,436.25,436.5,184
20180301|2018-01-26 03:00,26,436.75,437,436.25,436.5,231
20180301|2018-01-26 03:30,26,436.5,436.75,435.75,436.5,255
20180301|2018-01-26 04:00,26,436.5,436.5,436,436.25,226
20180301|2018-01-26 04:30,26,436.25,436.5,435.75,436,209
20180301|2018-01-26 05:00,26,436,437,436,437,350
20180301|2018-01-26 05:30,26,437,437.25,436.75,437,302
20180301|2018-01-26 06:00,26,437,437.5,437,437.5,181
20180301|2018-01-26 06:30,26,437.5,437.5,436.75,437,375
20180301|2018-01-26 07:00,26,437,437.25,436.75,437,648
20180301|2018-01-26 07:30,26,437.25,437.5,436.5,436.75,692
20180301|2018-01-26 08:30,26,436,440.75,436,439.25,17555
20180301|2018-01-26 09:00,26,439.25,439.75,437.75,438.5,4873
20180301|2018-01-26 09:30,26,438.5,439.25,437,437.25,3078
20180301|2018-01-26 10:00,26,437.25,438.25,436,437.5,4851
20180301|2018-01-26 10:30,26,437.5,438.75,437.5,438.75,2548
20180301|2018-01-26 11:00,26,438.75,439.25,438,438.5,3709
20180301|2018-01-26 11:30,26,438.5,440.5,438.5,440,5990
20180301|2018-01-26 12:00,26,440.25,442,440,440.5,6221
20180301|2018-01-26 12:30,26,440.5,442,440,442,4087
20180301|2018-01-26 13:00,26,442,442.5,440.5,442.25,9006
20180301|2018-01-28 19:00,29,443,445.75,443,444.75,5027
20180301|2018-01-28 19:30,29,444.75,447,444.5,446.75,1538
20180301|2018-01-28 20:00,29,446.75,446.75,446,446.5,590
20180301|2018-01-28 20:30,29,446.25,447.25,446.25,447.25,562
20180301|2018-01-28 21:00,29,447.25,447.5,446.75,447.25,497
20180301|2018-01-28 21:30,29,447.25,447.25,446.75,446.75,309
20180301|2018-01-28 22:00,29,447,447,446.5,447,167
20180301|2018-01-28 22:30,29,447,447.25,447,447,87
20180301|2018-01-28 23:00,29,447,447.25,447,447.25,77
20180301|2018-01-28 23:30,29,447.25,447.5,447,447,230
20180301|2018-01-29 00:00,29,447,447.5,447,447.25,197
20180301|2018-01-29 00:30,29,447.25,447.5,447,447.25,278
20180301|2018-01-29 01:00,29,447.25,447.5,447,447,136
20180301|2018-01-29 01:30,29,447,447.25,446.5,446.75,289
20180301|2018-01-29 02:00,29,447,447.25,446.5,447.25,855
20180301|2018-01-29 02:30,29,447.25,447.5,447.25,447.25,480
20180301|2018-01-29 03:00,29,447.5,448.5,447.25,448.5,1605
20180301|2018-01-29 03:30,29,448.5,448.5,447.25,447.75,1175
20180301|2018-01-29 04:00,29,447.5,448,447.5,448,529
20180301|2018-01-29 04:30,29,448,448.25,448,448,403
20180301|2018-01-29 05:00,29,447.75,448.25,447.75,448,540
20180301|2018-01-29 05:30,29,448,448,447.5,448,482
20180301|2018-01-29 06:00,29,448,448,447.5,447.75,779
20180301|2018-01-29 06:30,29,447.75,449,447.75,448.5,1175
20180301|2018-01-29 07:00,29,448.25,448.25,447,447.5,1856
20180301|2018-01-29 07:30,29,447.75,448,446.75,446.75,684
20180301|2018-01-29 08:30,29,447.25,449.25,446.5,448.75,14290
20180301|2018-01-29 09:00,29,449,449,447,447.5,6928
20180301|2018-01-29 09:30,29,447.25,448.5,444.5,445.5,9097
20180301|2018-01-29 10:00,29,445.5,447.5,445.5,447.5,6111
20180301|2018-01-29 10:30,29,447.25,447.75,445,446.25,6881
20180301|2018-01-29 11:00,29,446.25,447.25,446,446.75,4279
20180301|2018-01-29 11:30,29,446.75,448,446.5,447.75,5202
20180301|2018-01-29 12:00,29,447.5,447.75,445.75,446.5,4377
20180301|2018-01-29 12:30,29,446.5,448.75,446.25,448.5,4285
20180301|2018-01-29 13:00,29,448.25,449.75,447.5,449,8032
20180301|2018-01-29 19:00,30,454,455.25,451,452.5,9486
20180301|2018-01-29 19:30,30,452.75,453.25,452,452,1361
20180301|2018-01-29 20:00,30,451.75,452.75,450.75,451,929
20180301|2018-01-29 20:30,30,451,451.25,449.75,451,851
20180301|2018-01-29 21:00,30,450.75,451.5,450.75,451.25,123
20180301|2018-01-29 21:30,30,451.5,453.25,451.5,453,615
20180301|2018-01-29 22:00,30,453.25,454.25,453,454.25,315
20180301|2018-01-29 22:30,30,454,454.75,454,454.5,397
20180301|2018-01-29 23:00,30,454.5,454.75,454.25,454.25,171
20180301|2018-01-29 23:30,30,454.25,454.25,453,453,149
20180301|2018-01-30 00:00,30,453,453.5,452.75,453.5,136
20180301|2018-01-30 00:30,30,453.25,453.25,452,452.25,259
20180301|2018-01-30 01:00,30,452.25,452.5,452.25,452.5,86
20180301|2018-01-30 01:30,30,452.75,453,452.25,452.75,204
20180301|2018-01-30 02:00,30,452.75,453.25,452,452.75,536
20180301|2018-01-30 02:30,30,453,453.5,453,453.5,291
20180301|2018-01-30 03:00,30,453.75,454.25,453.5,454,511
20180301|2018-01-30 03:30,30,454,454.5,453.75,454,359
20180301|2018-01-30 04:00,30,454,454.75,453.75,454.5,1278
20180301|2018-01-30 04:30,30,454.5,455,454.25,455,562
20180301|2018-01-30 05:00,30,455,455.5,454.75,455.5,813
20180301|2018-01-30 05:30,30,455.5,455.75,455.25,455.5,398
20180301|2018-01-30 06:00,30,455.5,455.75,454.75,455,661
20180301|2018-01-30 06:30,30,455,455.25,454.5,454.5,1139
20180301|2018-01-30 07:00,30,454.5,455,452.75,453,2337
20180301|2018-01-30 07:30,30,453.25,453.75,453,453.25,750
20180301|2018-01-30 08:30,30,454,455.75,451.5,453.25,14489
20180301|2018-01-30 09:00,30,453.25,455.75,452.75,455.75,6026
20180301|2018-01-30 09:30,30,455.75,456.5,454,454.75,11447
20180301|2018-01-30 10:00,30,454.75,455.5,451.75,452,6029
20180301|2018-01-30 10:30,30,452,454.75,451.75,454.25,6673
20180301|2018-01-30 11:00,30,454,455.5,453.5,453.75,5429
20180301|2018-01-30 11:30,30,453.75,454.75,453.25,453.5,4394
20180301|2018-01-30 12:00,30,453.5,455,453.25,454.25,3044
20180301|2018-01-30 12:30,30,454.25,457.25,454.25,457,6043
20180301|2018-01-30 13:00,30,457,458.5,456,458,8502
20180301|2018-01-30 19:00,31,458.5,458.75,457.75,457.75,1583
20180301|2018-01-30 19:30,31,457.75,458,457,457.5,501
20180301|2018-01-30 20:00,31,457.25,457.75,457.25,457.5,112
20180301|2018-01-30 20:30,31,457.25,457.25,457,457,141
20180301|2018-01-30 21:00,31,457,457.25,457,457.25,253
20180301|2018-01-30 21:30,31,457.5,457.75,457.25,457.25,156
20180301|2018-01-30 22:00,31,457.25,457.5,457.25,457.25,101
20180301|2018-01-30 22:30,31,457.25,457.5,457.25,457.5,125
20180301|2018-01-30 23:00,31,457.5,457.5,457,457.25,87
20180301|2018-01-30 23:30,31,457.25,457.5,456.75,457.5,208
20180301|2018-01-31 00:00,31,457.5,457.5,457,457,33
20180301|2018-01-31 00:30,31,457,457.25,456.75,457.25,225
20180301|2018-01-31 01:00,31,457,457.25,456.75,457,196
20180301|2018-01-31 01:30,31,456.75,457,456.5,456.5,268
20180301|2018-01-31 02:00,31,456.75,456.75,455.75,455.75,694
20180301|2018-01-31 02:30,31,456,456,454.25,455,906
20180301|2018-01-31 03:00,31,455,455.25,454.25,454.75,460
20180301|2018-01-31 03:30,31,454.5,454.75,453,453.25,1330
20180301|2018-01-31 04:00,31,453,453.25,452.5,452.5,854
20180301|2018-01-31 04:30,31,452.5,453.75,452.5,453.25,872
20180301|2018-01-31 05:00,31,453.25,453.5,452.25,452.75,916
20180301|2018-01-31 05:30,31,452.75,453,452,453,669
20180301|2018-01-31 06:00,31,452.75,452.75,451,451.25,1019
20180301|2018-01-31 06:30,31,451.5,451.75,450.5,451.25,1129
20180301|2018-01-31 07:00,31,451.5,452.5,451.25,452.5,1015
20180301|2018-01-31 07:30,31,452.5,453.5,452.5,452.75,645
20180301|2018-01-31 08:30,31,453.75,455,451.5,453.75,14358
20180301|2018-01-31 09:00,31,453.75,456,452.5,453,6523
20180301|2018-01-31 09:30,31,452.75,454.25,451,451.25,7691
20180301|2018-01-31 10:00,31,451.25,452.5,449.75,450,6931
20180301|2018-01-31 10:30,31,450,450.25,447.5,449.75,12653
20180301|2018-01-31 11:00,31,449.5,450.5,448.5,450.25,4283
20180301|2018-01-31 11:30,31,450.25,451.75,449.5,451.25,6172
20180301|2018-01-31 12:00,31,451,451.25,449,449.5,3950
20180301|2018-01-31 12:30,31,449.25,452,449.25,451.25,4962
20180301|2018-01-31 13:00,31,451.5,452.75,450.5,451.5,10309
20180301|2018-01-31 19:00,1,451,451.5,447.75,448,2572
20180301|2018-01-31 19:30,1,447.75,448,447.25,447.75,771
20180301|2018-01-31 20:00,1,448,448,446.75,447,742
20180301|2018-01-31 20:30,1,447,447,445.5,445.75,1343
20180301|2018-01-31 21:00,1,445.75,447,445.5,447,620
20180301|2018-01-31 21:30,1,447,447,446.5,446.5,67
20180301|2018-01-31 22:00,1,446.5,446.75,446.25,446.5,94
20180301|2018-01-31 22:30,1,446.5,446.5,446.25,446.5,41
20180301|2018-01-31 23:00,1,446.75,447.5,446.75,447.25,83
20180301|2018-01-31 23:30,1,447.5,447.75,447.25,447.5,118
20180301|2018-02-01 00:00,1,447.75,448,447.25,447.25,125
20180301|2018-02-01 00:30,1,447.25,448,447,448,158
20180301|2018-02-01 01:00,1,448,448.5,447.75,448.5,139
20180301|2018-02-01 01:30,1,448.75,448.75,447.25,447.25,210
20180301|2018-02-01 02:00,1,447.25,448.25,447.25,447.75,382
20180301|2018-02-01 02:30,1,447.75,448,446.75,446.75,418
20180301|2018-02-01 03:00,1,446.75,447.75,446.75,447.25,170
20180301|2018-02-01 03:30,1,447.5,447.5,447,447.25,150
20180301|2018-02-01 04:00,1,447.25,447.5,446.5,447,425
20180301|2018-02-01 04:30,1,447,447.25,446,446,973
20180301|2018-02-01 05:00,1,446,446.5,445.75,446.25,656
20180301|2018-02-01 05:30,1,446.25,446.5,446,446.25,333
20180301|2018-02-01 06:00,1,446.25,446.5,446,446.25,145
20180301|2018-02-01 06:30,1,446,446.5,446,446.5,209
20180301|2018-02-01 07:00,1,446.25,447,446.25,446.5,854
20180301|2018-02-01 07:30,1,446.5,446.75,446,446.25,406
20180301|2018-02-01 08:30,1,447,448.5,443.25,443.5,16949
20180301|2018-02-01 09:00,1,443.5,446.5,443.25,445.75,8583
20180301|2018-02-01 09:30,1,445.5,447.5,445.5,446.75,6001
20180301|2018-02-01 10:00,1,446.5,449,446.25,447.5,7645
20180301|2018-02-01 10:30,1,447.5,450,447.25,449,5124
20180301|2018-02-01 11:00,1,449.25,450.5,448.5,449,5664
20180301|2018-02-01 11:30,1,449,450.75,448.75,450.75,2802
20180301|2018-02-01 12:00,1,450.75,451.5,449,449.75,6838
20180301|2018-02-01 12:30,1,450,450.75,448.5,450,4128
20180301|2018-02-01 13:00,1,450.25,451.25,449,451.25,5670
20180301|2018-02-01 19:00,2,449.75,450.5,449.5,450.5,874
20180301|2018-02-01 19:30,2,450.5,450.5,450,450.25,208
20180301|2018-02-01 20:00,2,450.25,450.5,450.25,450.5,20
20180301|2018-02-01 20:30,2,450.5,450.5,450,450,62
20180301|2018-02-01 21:00,2,450,450.25,450,450,62
20180301|2018-02-01 21:30,2,449.75,449.75,448,448.5,526
20180301|2018-02-01 22:00,2,448.5,451,448,449.75,925
20180301|2018-02-01 22:30,2,449.75,450,449.75,450,48
20180301|2018-02-01 23:00,2,449.75,449.75,449.25,449.25,37
20180301|2018-02-01 23:30,2,449,449,447.5,447.5,256
20180301|2018-02-02 00:00,2,447.5,447.5,446.5,446.5,489
20180301|2018-02-02 00:30,2,446.5,447.25,446.5,446.75,104
20180301|2018-02-02 01:00,2,446.75,447.5,446.5,447.25,273
20180301|2018-02-02 01:30,2,447.5,448,447.25,448,143
20180301|2018-02-02 02:00,2,448,449,447.75,449,268
20180301|2018-02-02 02:30,2,449.25,449.75,448.5,448.5,168
20180301|2018-02-02 03:00,2,448.5,448.5,448.25,448.5,264
20180301|2018-02-02 03:30,2,448.25,448.25,447.25,448,631
20180301|2018-02-02 04:00,2,448,448.5,447.75,448,174
20180301|2018-02-02 04:30,2,448,449,448,448.5,111
20180301|2018-02-02 05:00,2,448.5,449,448.5,449,159
20180301|2018-02-02 05:30,2,449.25,449.25,448.75,449,99
20180301|2018-02-02 06:00,2,449,449.5,448.75,448.75,144
20180301|2018-02-02 06:30,2,448.75,449,447.75,448,579
20180301|2018-02-02 07:00,2,448,448.5,448,448,254
20180301|2018-02-02 07:30,2,447.75,447.75,446.5,447.25,531
20180301|2018-02-02 08:30,2,448.25,448.25,445.5,446.5,8382
20180301|2018-02-02 09:00,2,446.75,447.75,445.25,445.25,4980
20180301|2018-02-02 09:30,2,445.25,446.5,445.25,446,3907
20180301|2018-02-02 10:00,2,446,446.25,445,446,2668
20180301|2018-02-02 10:30,2,445.75,449.5,445.75,448.25,5428
20180301|2018-02-02 11:00,2,448,449,447.75,448.5,2409
20180301|2018-02-02 11:30,2,448.25,449.25,448.25,449.25,2249
20180301|2018-02-02 12:00,2,449.25,449.25,447.5,448.25,2726
20180301|2018-02-02 12:30,2,448.5,449,447,447.25,2986
20180301|2018-02-02 13:00,2,447,448,446.5,447,4993
20180301|2018-02-04 19:00,5,443.25,443.25,440.25,441,3194
20180301|2018-02-04 19:30,5,441.25,441.5,440.5,441.25,648
20180301|2018-02-04 20:00,5,441,441.25,439.75,440,612
20180301|2018-02-04 20:30,5,439.75,440,439.25,439.75,462
20180301|2018-02-04 21:00,5,439.75,440.25,439.5,440.25,284
20180301|2018-02-04 21:30,5,440.25,441,440.25,440.5,127
20180301|2018-02-04 22:00,5,440.75,441,440.5,440.5,99
20180301|2018-02-04 22:30,5,440.75,441,440.5,440.75,119
20180301|2018-02-04 23:00,5,440.75,441,440.5,441,64
20180301|2018-02-04 23:30,5,441,441.5,441,441.5,266
20180301|2018-02-05 00:00,5,441.75,441.75,441.5,441.5,61
20180301|2018-02-05 00:30,5,441.5,441.75,441.5,441.75,108
20180301|2018-02-05 01:00,5,441.75,441.75,441.25,441.25,114
20180301|2018-02-05 01:30,5,441.25,441.25,441,441,119
20180301|2018-02-05 02:00,5,441,441.5,441,441.5,276
20180301|2018-02-05 02:30,5,441.25,441.5,441.25,441.5,75
20180301|2018-02-05 03:00,5,441.25,441.75,441.25,441.5,121
20180301|2018-02-05 03:30,5,441.5,441.75,441.5,441.5,421
20180301|2018-02-05 04:00,5,441.5,441.5,440.5,440.5,719
20180301|2018-02-05 04:30,5,440.75,442.5,440.5,442.5,797
20180301|2018-02-05 05:00,5,442.5,443,442.25,442.5,247
20180301|2018-02-05 05:30,5,442.5,442.75,441,441.25,329
20180301|2018-02-05 06:00,5,441.5,441.5,440,440,718
20180301|2018-02-05 06:30,5,440,440.75,439.75,440,333
20180301|2018-02-05 07:00,5,440,441.25,439.75,440.75,474
20180301|2018-02-05 07:30,5,441,441,440.5,440.75,227
20180301|2018-02-05 08:30,5,442,443.75,438.75,443.5,10459
20180301|2018-02-05 09:00,5,443.25,445.75,443,444.5,8060
20180301|2018-02-05 09:30,5,444.5,445.75,443.5,445.5,4838
20180301|2018-02-05 10:00,5,445.75,445.75,442.25,443,3309
20180301|2018-02-05 10:30,5,442.75,443.75,440.5,441.25,5114
20180301|2018-02-05 11:00,5,441.25,442.75,439.75,440.25,4190
20180301|2018-02-05 11:30,5,440.25,442.5,440.25,441.25,2647
20180301|2018-02-05 12:00,5,441.25,441.25,439,439.5,4963
20180301|2018-02-05 12:30,5,439.25,441.25,439,440,7628
20180301|2018-02-05 13:00,5,440.25,442,439.5,442,5957
20180301|2018-02-05 19:00,6,442,442.5,440,440.5,2411
20180301|2018-02-05 19:30,6,440.5,440.75,439.25,439.5,321
20180301|2018-02-05 20:00,6,439.5,440,439,440,354
20180301|2018-02-05 20:30,6,440,440.5,439.75,440.5,106
20180301|2018-02-05 21:00,6,440.25,441.5,440,441.5,329
20180301|2018-02-05 21:30,6,441.5,441.5,440.25,440.5,106
20180301|2018-02-05 22:00,6,440.5,441,440.5,441,34
20180301|2018-02-05 22:30,6,441,441,440,440.25,266
20180301|2018-02-05 23:00,6,440.25,440.25,439,439.25,180
20180301|2018-02-05 23:30,6,439.25,439.75,438.75,439.75,466
20180301|2018-02-06 00:00,6,439.75,439.75,439.25,439.5,65
20180301|2018-02-06 00:30,6,439.25,439.75,439.25,439.5,71
20180301|2018-02-06 01:00,6,439.5,439.5,439,439.5,121
20180301|2018-02-06 01:30,6,439.25,439.5,439,439.5,151
20180301|2018-02-06 02:00,6,439.5,440.75,439.25,440.5,287
20180301|2018-02-06 02:30,6,440.5,440.75,440,440.75,470
20180301|2018-02-06 03:00,6,440.75,442,440.75,442,536
20180301|2018-02-06 03:30,6,442.25,442.25,442,442.25,181
20180301|2018-02-06 04:00,6,442.25,442.5,442,442,289
20180301|2018-02-06 04:30,6,442,442.25,441,441.25,389
20180301|2018-02-06 05:00,6,441.25,441.5,440.75,440.75,488
20180301|2018-02-06 05:30,6,440.75,441,440.25,440.25,205
20180301|2018-02-06 06:00,6,440.25,440.5,439.25,439.75,409
20180301|2018-02-06 06:30,6,439.75,440.5,439,440.5,488
20180301|2018-02-06 07:00,6,440.25,441.5,440,441.5,822
20180301|2018-02-06 07:30,6,441.5,441.75,441.25,441.5,357
20180301|2018-02-06 08:30,6,441,443,441,442,9508
20180301|2018-02-06 09:00,6,442,444,442,443.5,4247
20180301|2018-02-06 09:30,6,443.5,445.25,443.5,443.75,5453
20180301|2018-02-06 10:00,6,443.75,444.5,443,444.25,3287
20180301|2018-02-06 10:30,6,444.25,446.75,444.25,446.5,5170
20180301|2018-02-06 11:00,6,446.5,446.75,445.25,446,4476
20180301|2018-02-06 11:30,6,446,447,445.5,446.75,2327
20180301|2018-02-06 12:00,6,446.75,447.5,446.25,446.75,2668
20180301|2018-02-06 12:30,6,446.75,447.75,446.5,447.25,2593
20180301|2018-02-06 13:00,6,447.25,447.5,445.75,446.75,4194
20180301|2018-02-06 19:00,7,449,449.75,447.75,449,1928
20180301|2018-02-06 19:30,7,448.75,449.25,448.75,448.75,367
20180301|2018-02-06 20:00,7,449,449.5,448.75,449.5,353
20180301|2018-02-06 20:30,7,449.25,450.25,449.25,449.25,295
20180301|2018-02-06 21:00,7,449.25,449.5,448.75,449,191
20180301|2018-02-06 21:30,7,449,449.5,448.75,449.5,137
20180301|2018-02-06 22:00,7,449.25,449.25,449,449.25,30
20180301|2018-02-06 22:30,7,449.25,449.25,449.25,449.25,8
20180301|2018-02-06 23:00,7,449.5,449.5,449,449,67
20180301|2018-02-06 23:30,7,449,449.5,449,449.25,122
20180301|2018-02-07 00:00,7,449.25,449.5,449,449.5,67
20180301|2018-02-07 00:30,7,449.5,450,449.25,449.5,273
20180301|2018-02-07 01:00,7,449.75,449.75,449.25,449.5,198
20180301|2018-02-07 01:30,7,449.25,449.5,449,449.25,59
20180301|2018-02-07 02:00,7,449.25,449.5,449,449.5,163
20180301|2018-02-07 02:30,7,449.5,450.75,449.25,450.75,913
20180301|2018-02-07 03:00,7,450.75,451,450.25,450.5,411
20180301|2018-02-07 03:30,7,450.75,452,450.5,451.75,1385
20180301|2018-02-07 04:00,7,451.5,452,451.25,451.75,462
20180301|2018-02-07 04:30,7,451.75,452.25,451.25,451.75,1006
20180301|2018-02-07 05:00,7,451.75,452,451.75,452,456
20180301|2018-02-07 05:30,7,452,452.25,450.75,451,688
20180301|2018-02-07 06:00,7,450.75,451.25,450.25,450.75,924
20180301|2018-02-07 06:30,7,450.75,451.5,450.5,451.5,483
20180301|2018-02-07 07:00,7,451.25,451.75,451,451.25,552
20180301|2018-02-07 07:30,7,451.25,451.25,451,451.25,242
20180301|2018-02-07 08:30,7,450.5,452.5,449.5,450.75,8252
20180301|2018-02-07 09:00,7,450.75,453.25,450.5,453.25,4397
20180301|2018-02-07 09:30,7,453,454.75,453,454.25,8443
20180301|2018-02-07 10:00,7,454,455.5,451.75,451.75,7340
20180301|2018-02-07 10:30,7,451.75,455.25,450.5,454.75,5926
20180301|2018-02-07 11:00,7,454.5,457.5,453.75,457.5,5709
20180301|2018-02-07 11:30,7,457.5,461.75,457.5,460.25,16013
20180301|2018-02-07 12:00,7,460.25,460.25,457.25,458.25,9088
20180301|2018-02-07 12:30,7,458,459.75,457.75,459.25,4142
20180301|2018-02-07 13:00,7,459.25,461.5,458.25,461,10741
20180301|2018-02-07 19:00,8,461.75,464.5,460.5,463.25,4120
20180301|2018-02-07 19:30,8,463.25,463.25,462.75,462.75,305
20180301|2018-02-07 20:00,8,462.75,463,462.25,462.5,280
20180301|2018-02-07 20:30,8,462.25,463.25,462.25,462.75,151
20180301|2018-02-07 21:00,8,462.75,464,462,462,860
20180301|2018-02-07 21:30,8,461.75,461.75,461,461.25,253
20180301|2018-02-07 22:00,8,461,461.25,460.5,460.5,108
20180301|2018-02-07 22:30,8,460.5,460.5,459.25,459.5,519
20180301|2018-02-07 23:00,8,459.5,459.5,459.25,459.5,132
20180301|2018-02-07 23:30,8,459.5,459.75,459,459.5,258
20180301|2018-02-08 00:00,8,459.5,460.25,459.5,460,150
20180301|2018-02-08 00:30,8,460,460,459.25,459.25,194
20180301|2018-02-08 01:00,8,459.5,459.5,458.25,458.75,433
20180301|2018-02-08 01:30,8,458.5,458.5,457.5,457.75,637
20180301|2018-02-08 02:00,8,457.5,458,456.75,457,701
20180301|2018-02-08 02:30,8,457,457.75,456.75,457.5,340
20180301|2018-02-08 03:00,8,457.5,457.5,457,457.25,238
20180301|2018-02-08 03:30,8,457.25,457.5,456.75,457.25,621
20180301|2018-02-08 04:00,8,457.25,457.75,457.25,457.5,458
20180301|2018-02-08 04:30,8,457.25,457.25,456.75,457.25,268
20180301|2018-02-08 05:00,8,457.25,458,457.25,457.25,493
20180301|2018-02-08 05:30,8,457.25,457.5,457,457,159
20180301|2018-02-08 06:00,8,457,457.5,456.75,456.75,307
20180301|2018-02-08 06:30,8,456.75,458,456.75,457.5,678
20180301|2018-02-08 07:00,8,457.5,458,457.25,458,266
20180301|2018-02-08 07:30,8,458,458.5,457.75,458.25,434
20180301|2018-02-08 08:30,8,457.25,460,455.5,456.5,11817
20180301|2018-02-08 09:00,8,456.75,458.5,456.25,458.5,4354
20180301|2018-02-08 09:30,8,458.5,460.25,455.5,456.75,5842
20180301|2018-02-08 10:00,8,457,457.5,453.5,454,6733
20180301|2018-02-08 10:30,8,454,455.5,453.75,454.25,3839
20180301|2018-02-08 11:00,8,454,458.25,451.25,454,14094
20180301|2018-02-08 11:30,8,454,458.25,454,456,6877
20180301|2018-02-08 12:00,8,456,456.75,454.5,455.5,4331
20180301|2018-02-08 12:30,8,455.5,456.75,454,454.25,4464
20180301|2018-02-08 13:00,8,454.25,456.75,453.75,456.5,4859
20180301|2018-02-08 19:00,9,454.25,455.75,454,455.5,1180
20180301|2018-02-08 19:30,9,455.5,456,454.75,454.75,564
20180301|2018-02-08 20:00,9,455,455.25,454.75,454.75,216
20180301|2018-02-08 20:30,9,454.75,455.5,454.75,455,189
20180301|2018-02-08 21:00,9,455,455.75,454.75,455,114
20180301|2018-02-08 21:30,9,455.25,455.5,454.75,454.75,32
20180301|2018-02-08 22:00,9,455,455.25,454.75,454.75,114
20180301|2018-02-08 22:30,9,454.75,454.75,454,454.25,226
20180301|2018-02-08 23:00,9,454,454.25,454,454,71
20180301|2018-02-08 23:30,9,454.25,454.25,453,453,275
20180301|2018-02-09 00:00,9,453,453.5,452.75,453,610
20180301|2018-02-09 00:30,9,453.25,453.25,452.5,452.75,115
20180301|2018-02-09 01:00,9,452.75,453,452.5,452.75,170
20180301|2018-02-09 01:30,9,452.75,453,452.25,452.5,131
20180301|2018-02-09 02:00,9,452.5,452.75,452.5,452.5,120
20180301|2018-02-09 02:30,9,452.75,452.75,452.25,452.5,298
20180301|2018-02-09 03:00,9,452.5,452.75,452,452.25,326
20180301|2018-02-09 03:30,9,452.5,452.5,452.25,452.25,146
20180301|2018-02-09 04:00,9,452.5,452.5,452,452,209
20180301|2018-02-09 04:30,9,452,452.25,451.75,452.25,114
20180301|2018-02-09 05:00,9,452.25,452.25,451.75,452,167
20180301|2018-02-09 05:30,9,452,452,450.5,450.75,823
20180301|2018-02-09 06:00,9,450.5,451.25,449.25,451.25,2054
20180301|2018-02-09 06:30,9,451.25,451.75,450.5,451.5,265
20180301|2018-02-09 07:00,9,451.25,452.5,451,451,661
20180301|2018-02-09 07:30,9,451,451.5,450.5,451.5,361
20180301|2018-02-09 08:30,9,451,453.25,450.25,453,7980
20180301|2018-02-09 09:00,9,453,453.75,451,451.5,5166
20180301|2018-02-09 09:30,9,451.5,452.25,449.5,451.75,4719
20180301|2018-02-09 10:00,9,451.5,452.25,449.75,449.75,3978
20180301|2018-02-09 10:30,9,450,451.5,449.25,449.5,3968
20180301|2018-02-09 11:00,9,449.5,450.25,448.25,449.25,6408
20180301|2018-02-09 11:30,9,449.5,450.25,449,449.5,5449
20180301|2018-02-09 12:00,9,449.5,450,448.25,448.5,3831
20180301|2018-02-09 12:30,9,448.5,449.5,448.25,449,3590
20180301|2018-02-09 13:00,9,449.25,450,448.25,449.25,4515
20180301|2018-02-11 19:00,12,452,454,451.5,453.75,3965
20180301|2018-02-11 19:30,12,453.75,454,453.25,454,1071
20180301|2018-02-11 20:00,12,454,455.25,453.75,455,923
20180301|2018-02-11 20:30,12,455,456.75,454,456.5,812
20180301|2018-02-11 21:00,12,456.5,457.5,455.75,457,732
20180301|2018-02-11 21:30,12,456.75,456.75,456.25,456.75,198
20180301|2018-02-11 22:00,12,457,457,456.5,456.75,171
20180301|2018-02-11 22:30,12,456.75,457,456.25,456.5,110
20180301|2018-02-11 23:00,12,456.5,456.75,456.5,456.75,37
20180301|2018-02-11 23:30,12,456.75,457.25,456.75,457,159
20180301|2018-02-12 00:00,12,457,457,456.25,456.75,159
20180301|2018-02-12 00:30,12,456.5,459,455.75,458.5,844
20180301|2018-02-12 01:00,12,458.5,460.5,458.25,458.75,1118
20180301|2018-02-12 01:30,12,459,459.25,458.75,459.25,426
20180301|2018-02-12 02:00,12,459.25,459.5,457.5,458.5,1535
20180301|2018-02-12 02:30,12,458.5,458.5,456.5,457,512
20180301|2018-02-12 03:00,12,457,457.5,456.75,457,236
20180301|2018-02-12 03:30,12,457,457.25,456.75,457,205
20180301|2018-02-12 04:00,12,457,457,456.75,457,118
20180301|2018-02-12 04:30,12,457,457,455.5,455.5,594
20180301|2018-02-12 05:00,12,455.75,456,455.75,455.75,158
20180301|2018-02-12 05:30,12,456,457,456,456.75,314
20180301|2018-02-12 06:00,12,456.75,456.75,456.5,456.5,111
20180301|2018-02-12 06:30,12,456.5,456.75,455.5,455.75,448
20180301|2018-02-12 07:00,12,455.75,456,454,454,878
20180301|2018-02-12 07:30,12,454,455.25,454,455.25,593
20180301|2018-02-12 08:30,12,454.5,459.5,454.25,458.75,10492
20180301|2018-02-12 09:00,12,458.75,459.75,457.5,459.75,4890
20180301|2018-02-12 09:30,12,459.75,460,456.75,457.5,5644
20180301|2018-02-12 10:00,12,457.5,459,456.75,458.25,3594
20180301|2018-02-12 10:30,12,458.25,458.75,456.75,458.5,4587
20180301|2018-02-12 11:00,12,458.5,459.25,458,458.75,6836
20180301|2018-02-12 11:30,12,459,462,458.75,461.5,7998
20180301|2018-02-12 12:00,12,461.5,462.5,461.25,462,8546
20180301|2018-02-12 12:30,12,462,464.75,461.75,464,8740
20180301|2018-02-12 13:00,12,464,465,463.25,464.25,9047
20180301|2018-02-12 19:00,13,465,467,464.5,465.25,2154
20180301|2018-02-12 19:30,13,465.25,466.25,464.5,466.25,785
20180301|2018-02-12 20:00,13,466.25,466.75,466,466.75,342
20180301|2018-02-12 20:30,13,467,467,466.75,467,175
20180301|2018-02-12 21:00,13,467,467.25,466.5,467,336
20180301|2018-02-12 21:30,13,467,467.25,466.75,466.75,92
20180301|2018-02-12 22:00,13,466.75,466.75,466.5,466.5,57
20180301|2018-02-12 22:30,13,466.75,466.75,464.75,464.75,577
20180301|2018-02-12 23:00,13,465,465,464.25,464.75,263
20180301|2018-02-12 23:30,13,464.5,464.5,463.75,464,151
20180301|2018-02-13 00:00,13,464.25,464.25,463,463,335
20180301|2018-02-13 00:30,13,463.25,463.25,462.75,462.75,294
20180301|2018-02-13 01:00,13,462.75,463,461.5,462,516
20180301|2018-02-13 01:30,13,461.75,463.25,461.75,463.25,179
20180301|2018-02-13 02:00,13,463,463.25,460.5,461.75,920
20180301|2018-02-13 02:30,13,461.75,462,461.25,462,289
20180301|2018-02-13 03:00,13,462,462.25,461.75,462,522
20180301|2018-02-13 03:30,13,462.25,462.25,461,461.5,597
20180301|2018-02-13 04:00,13,461.5,462.75,461.25,462.5,220
20180301|2018-02-13 04:30,13,462.5,463,461.5,461.75,374
20180301|2018-02-13 05:00,13,461.5,461.75,461,461.25,539
20180301|2018-02-13 05:30,13,461.5,461.75,460.5,461.75,836
20180301|2018-02-13 06:00,13,461.75,461.75,461.25,461.75,240
20180301|2018-02-13 06:30,13,461.75,462,461.5,462,132
20180301|2018-02-13 07:00,13,462,464.25,462,463.5,805
20180301|2018-02-13 07:30,13,463.5,464.25,463,463,615
20180301|2018-02-13 08:30,13,463.75,466.5,461,461.5,9900
20180301|2018-02-13 09:00,13,461.5,462.25,460.25,462,4345
20180301|2018-02-13 09:30,13,462.25,463.75,462,463.5,4310
20180301|2018-02-13 10:00,13,463.5,464.75,463,463.5,4174
20180301|2018-02-13 10:30,13,463.5,464,462.5,462.5,2957
20180301|2018-02-13 11:00,13,462.75,463,461,461.75,10430
20180301|2018-02-13 11:30,13,462,462.5,461.75,462.25,8987
20180301|2018-02-13 12:00,13,462.25,463,461.25,461.5,8777
20180301|2018-02-13 12:30,13,461.5,462.25,461,461.5,12897
20180301|2018-02-13 13:00,13,461.5,462.5,459,459.25,8817
20180301|2018-02-13 19:00,14,458,458.75,456.25,456.5,2969
20180301|2018-02-13 19:30,14,456.5,456.75,454,454.25,2094
20180301|2018-02-13 20:00,14,454,455,453.75,454.25,1739
20180301|2018-02-13 20:30,14,454.5,455,454,454.75,206
20180301|2018-02-13 21:00,14,454.75,455,454.5,455,140
20180301|2018-02-13 21:30,14,455,455.5,454.5,454.75,408
20180301|2018-02-13 22:00,14,454.75,455,454.75,454.75,112
20180301|2018-02-13 22:30,14,454.75,455,454.75,454.75,38
20180301|2018-02-13 23:00,14,455,455,454.75,454.75,22
20180301|2018-02-13 23:30,14,454.75,455,454.5,454.5,78
20180301|2018-02-14 00:00,14,454.75,454.75,454.5,454.5,59
20180301|2018-02-14 00:30,14,454.5,454.5,454,454.5,161
20180301|2018-02-14 01:00,14,454.5,454.75,454.5,454.5,52
20180301|2018-02-14 01:30,14,454.5,455,454.5,454.75,44
20180301|2018-02-14 02:00,14,454.75,455.75,454.75,455.25,409
20180301|2018-02-14 02:30,14,455.25,455.75,455.25,455.75,122
20180301|2018-02-14 03:00,14,455.75,456.25,455.25,455.25,288
20180301|2018-02-14 03:30,14,455.25,456,455.25,455.75,123
20180301|2018-02-14 04:00,14,455.5,456,455.25,455.75,181
20180301|2018-02-14 04:30,14,456,456,455.75,455.75,26
20180301|2018-02-14 05:00,14,456,457,456,456.5,1247
20180301|2018-02-14 05:30,14,456.5,456.75,456.25,456.75,77
20180301|2018-02-14 06:00,14,456.75,457,456.5,456.75,93
20180301|2018-02-14 06:30,14,456.75,456.75,456.25,456.75,352
20180301|2018-02-14 07:00,14,456.5,457,456.5,457,346
20180301|2018-02-14 07:30,14,457,457,454.25,454.25,965
20180301|2018-02-14 08:30,14,455,458.5,454.25,456.75,12110
20180301|2018-02-14 09:00,14,456.75,460.75,456.75,457.25,6041
20180301|2018-02-14 09:30,14,457.25,458,455.5,457,3381
20180301|2018-02-14 10:00,14,456.75,457,455.25,456.25,1907
20180301|2018-02-14 10:30,14,456.25,456.75,454.25,455,3215
20180301|2018-02-14 11:00,14,455,456.25,455,455.5,1594
20180301|2018-02-14 11:30,14,455.5,456,454.5,455.75,1997
20180301|2018-02-14 12:00,14,455.75,458,455.5,457.75,4712
20180301|2018-02-14 12:30,14,457.5,458,456,456.5,4619
20180301|2018-02-14 13:00,14,456.5,457,454.5,454.75,5659
20180301|2018-02-14 19:00,15,455.75,456.5,454,456.5,891
20180301|2018-02-14 19:30,15,456.5,456.75,456.25,456.75,76
20180301|2018-02-14 20:00,15,456.75,458.25,456.75,457.5,247
20180301|2018-02-14 20:30,15,457.75,458.5,456.25,456.5,384
20180301|2018-02-14 21:00,15,456.5,456.5,456.25,456.5,7
20180301|2018-02-14 21:30,15,456.25,456.5,455.25,455.75,165
20180301|2018-02-14 22:00,15,455.75,456,455.25,455.5,130
20180301|2018-02-14 22:30,15,455.5,455.5,455,455.25,50
20180301|2018-02-14 23:00,15,455.25,455.5,455,455,29
20180301|2018-02-14 23:30,15,455,456.5,455,456,49
20180301|2018-02-15 00:00,15,456.25,456.5,455.25,455.5,62
20180301|2018-02-15 00:30,15,455.5,456,455.5,455.5,38
20180301|2018-02-15 01:00,15,455.5,456.25,455.5,456.25,62
20180301|2018-02-15 01:30,15,456.25,456.25,455.75,456,58
20180301|2018-02-15 02:00,15,456,456.75,455.75,455.75,139
20180301|2018-02-15 02:30,15,455.75,455.75,455.5,455.5,82
20180301|2018-02-15 03:00,15,455.5,456,455.5,455.75,183
20180301|2018-02-15 03:30,15,455.75,456.5,455.75,456,46
20180301|2018-02-15 04:00,15,456,456.25,455.75,455.75,127
20180301|2018-02-15 04:30,15,455.75,456,455.75,455.75,59
20180301|2018-02-15 05:00,15,455.75,456,455.75,455.75,107
20180301|2018-02-15 05:30,15,455.75,456.25,455.75,456,120
20180301|2018-02-15 06:00,15,456,456,455.5,455.5,117
20180301|2018-02-15 06:30,15,455.5,456.5,455.5,456.25,112
20180301|2018-02-15 07:00,15,456.25,457.25,456.25,456.5,299
20180301|2018-02-15 07:30,15,456.5,457.75,456.25,457.5,390
20180301|2018-02-15 08:30,15,457.5,459.5,455.5,456.75,7033
20180301|2018-02-15 09:00,15,456.75,458.5,454.5,454.75,4480
20180301|2018-02-15 09:30,15,455.25,455.5,452.25,454.5,10268
20180301|2018-02-15 10:00,15,454.5,455.5,453,455.25,1891
20180301|2018-02-15 10:30,15,455.25,457.75,454.5,457,3061
20180301|2018-02-15 11:00,15,457,458.75,456.25,458,2596
20180301|2018-02-15 11:30,15,458,459.5,457.75,459,2505
20180301|2018-02-15 12:00,15,459.25,463,458.75,462.25,6198
20180301|2018-02-15 12:30,15,462.5,463.25,461,462.75,3908
20180301|2018-02-15 13:00,15,463,463.5,460.75,461.25,3468
20180301|2018-02-15 19:00,16,463.5,463.5,461.25,461.75,1411
20180301|2018-02-15 19:30,16,462,463.25,461.5,463,221
20180301|2018-02-15 20:00,16,463.25,463.25,462.75,463,183
20180301|2018-02-15 20:30,16,463.25,463.75,463.25,463.75,88
20180301|2018-02-15 21:00,16,463.75,464,463.5,464,109
20180301|2018-02-15 21:30,16,464.25,464.25,463.75,464,71
20180301|2018-02-15 22:00,16,463.75,464,463.75,463.75,15
20180301|2018-02-15 22:30,16,464,464.25,463.75,464,86
20180301|2018-02-15 23:00,16,464.25,464.5,463.5,463.75,284
20180301|2018-02-15 23:30,16,463.75,464,463.75,463.75,97
20180301|2018-02-16 00:00,16,463.5,464,463.5,464,12
20180301|2018-02-16 00:30,16,463.75,464,463.5,463.5,21
20180301|2018-02-16 01:00,16,463.5,464,463.5,464,5
20180301|2018-02-16 01:30,16,464,464,462.5,462.5,151
20180301|2018-02-16 02:00,16,462.5,463.5,462.5,463.5,160
20180301|2018-02-16 02:30,16,463.25,463.5,463.25,463.25,113
20180301|2018-02-16 03:00,16,463.25,463.25,461,461.5,401
20180301|2018-02-16 03:30,16,461.75,461.75,461,461.5,212
20180301|2018-02-16 04:00,16,461.5,462.25,461.5,462,107
20180301|2018-02-16 04:30,16,461.75,461.75,461.5,461.5,83
20180301|2018-02-16 05:00,16,461.5,461.5,460.75,460.75,147
20180301|2018-02-16 05:30,16,460.75,461.5,460.75,461,121
20180301|2018-02-16 06:00,16,461,461,457.5,458,1194
20180301|2018-02-16 06:30,16,458,458.25,456.75,457.75,1009
20180301|2018-02-16 07:00,16,458,458.25,457.75,458,405
20180301|2018-02-16 07:30,16,458,458.75,458,458,276
20180301|2018-02-16 08:30,16,458.5,459,456.75,457.5,6571
20180301|2018-02-16 09:00,16,457.5,458.25,456.75,457.5,2931
20180301|2018-02-16 09:30,16,457.25,459,456.75,458.5,3917
20180301|2018-02-16 10:00,16,458.5,460,457.75,459.25,2784
20180301|2018-02-16 10:30,16,459,459.25,457.75,458,1602
20180301|2018-02-16 11:00,16,457.75,458.25,457.5,457.75,4706
20180301|2018-02-16 11:30,16,458,458,457,457.25,3417
20180301|2018-02-16 12:00,16,457.25,457.5,457,457.25,2024
20180301|2018-02-16 12:30,16,457.25,458.25,457,457.5,1745
20180301|2018-02-16 13:00,16,457.5,458.5,457.5,458,4603
20180301|2018-02-19 19:00,20,459.75,463,458.75,459.25,2864
20180301|2018-02-19 19:30,20,459.25,460.5,459,460,1704
20180301|2018-02-19 20:00,20,460,460.5,459.75,460,552
20180301|2018-02-19 20:30,20,460,460.75,460,460.75,646
20180301|2018-02-19 21:00,20,461,461,460.25,460.75,201
20180301|2018-02-19 21:30,20,460.5,461.25,460.25,461,270
20180301|2018-02-19 22:00,20,460.75,461.25,460.5,461,65
20180301|2018-02-19 22:30,20,461,461,460,460.5,104
20180301|2018-02-19 23:00,20,460.5,460.5,460.5,460.5,7
20180301|2018-02-19 23:30,20,460.5,460.5,459.75,459.75,100
20180301|2018-02-20 00:00,20,459.75,459.75,459.75,459.75,4
20180301|2018-02-20 00:30,20,459.75,460,459.75,460,20
20180301|2018-02-20 01:00,20,460,460.25,459.5,459.5,75
20180301|2018-02-20 01:30,20,459.5,459.5,459,459.25,78
20180301|2018-02-20 02:00,20,459.25,459.75,459,459.75,352
20180301|2018-02-20 02:30,20,459.75,460.25,459.75,460.25,167
20180301|2018-02-20 03:00,20,460.25,460.5,460,460.25,19
20180301|2018-02-20 03:30,20,460.25,461,460.25,460.75,213
20180301|2018-02-20 04:00,20,460.5,460.75,460.25,460.25,22
20180301|2018-02-20 04:30,20,460.5,461,460.25,461,72
20180301|2018-02-20 05:00,20,461,461.25,460.75,461,99
20180301|2018-02-20 05:30,20,461,461.25,460.75,461,79
20180301|2018-02-20 06:00,20,461,461.75,461,461,217
20180301|2018-02-20 06:30,20,461.25,461.75,460.75,461.25,204
20180301|2018-02-20 07:00,20,461.25,461.75,459.5,459.75,617
20180301|2018-02-20 07:30,20,459.75,461.5,459.75,461,553
20180301|2018-02-20 08:30,20,461.25,463.25,460.75,462.75,4813
20180301|2018-02-20 09:00,20,462.75,463,458,458,3234
20180301|2018-02-20 09:30,20,458.25,458.5,454,454.75,6395
20180301|2018-02-20 10:00,20,454.75,455,451.75,452.75,5699
20180301|2018-02-20 10:30,20,452.75,453.25,451.5,452,4036
20180301|2018-02-20 11:00,20,451.75,452.5,451.25,451.75,3060
20180301|2018-02-20 11:30,20,451.5,451.5,450.25,450.5,2558
20180301|2018-02-20 12:00,20,450.5,452.75,450.5,451.25,3382
20180301|2018-02-20 12:30,20,451.5,451.75,450.75,450.75,2165
20180301|2018-02-20 13:00,20,451,451.5,449,449.25,5030
20180301|2018-02-20 19:00,21,450,450.25,449,449.25,763
20180301|2018-02-20 19:30,21,449,449.25,447.75,448,679
20180301|2018-02-20 20:00,21,448,448.5,447.25,447.75,289
20180301|2018-02-20 20:30,21,447.75,448,446.25,446.25,559
20180301|2018-02-20 21:00,21,446.25,446.5,445.75,446.25,399
20180301|2018-02-20 21:30,21,446.25,446.75,445.75,446.5,118
20180301|2018-02-20 22:00,21,446.75,446.75,446,446,271
20180301|2018-02-20 22:30,21,446,446,445.5,445.5,57
20180301|2018-02-20 23:00,21,445.75,446,445.75,446,30
20180301|2018-02-20 23:30,21,446,447.75,446,447.75,216
20180301|2018-02-21 00:00,21,447.5,447.75,447.25,447.25,34
20180301|2018-02-21 00:30,21,447.25,447.25,446.5,446.75,69
20180301|2018-02-21 01:00,21,447,447.5,447,447.25,23
20180301|2018-02-21 01:30,21,447,447,446.25,446.75,40
20180301|2018-02-21 02:00,21,447,447.5,446.5,447.25,152
20180301|2018-02-21 02:30,21,447,448.25,446.75,447.75,218
20180301|2018-02-21 03:00,21,447.5,448.25,447.25,448,91
20180301|2018-02-21 03:30,21,448,448.75,448,448.5,183
20180301|2018-02-21 04:00,21,448.5,448.5,448.25,448.5,129
20180301|2018-02-21 04:30,21,448.25,448.75,448.25,448.75,285
20180301|2018-02-21 05:00,21,448.75,449,448.75,448.75,50
20180301|2018-02-21 05:30,21,448.75,448.75,448.25,448.75,141
20180301|2018-02-21 06:00,21,448.75,449,448.5,448.5,63
20180301|2018-02-21 06:30,21,448.5,448.5,448.25,448.25,134
20180301|2018-02-21 07:00,21,448.5,449.75,448.25,449.5,256
20180301|2018-02-21 07:30,21,449.5,449.75,449.5,449.5,86
20180301|2018-02-21 08:30,21,449.5,452,448,449.5,4720
20180301|2018-02-21 09:00,21,449.5,450.5,448,448.25,2819
20180301|2018-02-21 09:30,21,448,449.25,448,448.5,1374
20180301|2018-02-21 10:00,21,448.5,450,448,448.5,2661
20180301|2018-02-21 10:30,21,448.25,449.75,447.75,449.5,1869
20180301|2018-02-21 11:00,21,449.5,450.5,448.75,449,2842
20180301|2018-02-21 11:30,21,449,449.75,447.75,449.75,1577
20180301|2018-02-21 12:00,21,449.75,450,448.5,448.5,1681
20180301|2018-02-21 12:30,21,448.5,449,447.75,448,1996
20180301|2018-02-21 13:00,21,448,448.25,446.75,447.5,3356
20180301|2018-02-21 19:00,22,447.75,448,446.25,447,420
20180301|2018-02-21 19:30,22,447,447.75,447,447,117
20180301|2018-02-21 20:00,22,447,447.75,447,447.75,52
20180301|2018-02-21 20:30,22,447.75,447.75,447.25,447.25,22
20180301|2018-02-21 21:00,22,447.25,447.5,447,447.25,38
20180301|2018-02-21 21:30,22,447.5,448,447.5,447.75,40
20180301|2018-02-21 22:00,22,448,448,447.25,447.5,20
20180301|2018-02-21 22:30,22,447.75,447.75,447.75,447.75,3
20180301|2018-02-21 23:00,22,447.75,448,447.5,447.75,60
20180301|2018-02-21 23:30,22,448,448.5,447.5,448,92
20180301|2018-02-22 00:00,22,448,448,448,448,3
20180301|2018-02-22 00:30,22,447.75,447.75,447.5,447.75,46
20180301|2018-02-22 01:00,22,447.75,447.75,447.5,447.5,33
20180301|2018-02-22 01:30,22,447.75,447.75,447.75,447.75,28
20180301|2018-02-22 02:00,22,447.75,447.75,444.75,445.25,919
20180301|2018-02-22 02:30,22,445.25,445.75,445.25,445.5,44
20180301|2018-02-22 03:00,22,445.5,445.75,445,445.5,624
20180301|2018-02-22 03:30,22,446.25,448.5,446,448,290
20180301|2018-02-22 04:00,22,448,448,447,447.5,66
20180301|2018-02-22 04:30,22,447.25,447.5,446.75,447.5,151
20180301|2018-02-22 05:00,22,447.5,447.5,447.25,447.25,34
20180301|2018-02-22 05:30,22,447.25,447.75,447.25,447.5,99
20180301|2018-02-22 06:00,22,447.5,447.5,447,447,53
20180301|2018-02-22 06:30,22,447,447.25,446.5,447,189
20180301|2018-02-22 07:00,22,447.25,448.5,446.75,448.5,354
20180301|2018-02-22 07:30,22,448.25,449,448,448.75,154
20180301|2018-02-22 08:30,22,448.75,449.75,447.25,448.75,2526
20180301|2018-02-22 09:00,22,448.75,450.75,448.75,450.75,2347
20180301|2018-02-22 09:30,22,450.5,450.5,449.25,449.5,1015
20180301|2018-02-22 10:00,22,449.5,452,449.5,450.75,1950
20180301|2018-02-22 10:30,22,450.75,451,449.75,450.75,308
20180301|2018-02-22 11:00,22,450.75,450.75,449.25,449.25,801
20180301|2018-02-22 11:30,22,449.25,449.75,449,449.5,641
20180301|2018-02-22 12:00,22,449.5,450.5,449.5,450.5,662
20180301|2018-02-22 12:30,22,450.5,451.5,450.5,451.25,703
20180301|2018-02-22 13:00,22,451.25,451.75,450.5,450.75,1871
20180301|2018-02-22 19:00,23,452,452.75,451.5,452.5,641
20180301|2018-02-22 19:30,23,452.75,452.75,452.25,452.5,35
20180301|2018-02-22 20:00,23,452.5,453.75,452.5,453,572
20180301|2018-02-22 20:30,23,453,454,453,454,841
20180301|2018-02-22 21:00,23,454.25,454.5,453.75,453.75,60
20180301|2018-02-22 21:30,23,453.75,454,453.75,454,72
20180301|2018-02-22 22:00,23,453.75,453.75,453.5,453.75,36
20180301|2018-02-22 22:30,23,453.25,453.25,453,453,18
20180301|2018-02-22 23:00,23,453,453,452.75,452.75,76
20180301|2018-02-22 23:30,23,453,453,452.75,452.75,15
20180301|2018-02-23 00:00,23,453,453.5,452.75,453.5,21
20180301|2018-02-23 00:30,23,453.75,454.25,453.5,454.25,28
20180301|2018-02-23 01:00,23,454.25,454.25,454,454,22
20180301|2018-02-23 01:30,23,454,454,453,453.25,34
20180301|2018-02-23 02:00,23,453.25,454,453.25,453.75,74
20180301|2018-02-23 02:30,23,454,455,454,455,497
20180301|2018-02-23 03:00,23,455,455,454,454.25,148
20180301|2018-02-23 03:30,23,454,454.25,453.75,454.25,38
20180301|2018-02-23 04:00,23,454.25,454.5,454.25,454.5,52
20180301|2018-02-23 04:30,23,454.5,455,454.5,454.75,328
20180301|2018-02-23 05:00,23,455,455,454.75,454.75,189
20180301|2018-02-23 05:30,23,454.75,455,454.75,454.75,68
20180301|2018-02-23 06:00,23,455,456,454.75,455.5,978
20180301|2018-02-23 06:30,23,455.5,456,455,455.5,143
20180301|2018-02-23 07:00,23,455.5,455.75,455.25,455.5,143
20180301|2018-02-23 07:30,23,455.5,455.5,455,455.25,105
20180301|2018-02-23 08:30,23,455,456.25,452.5,455.5,2766
20180301|2018-02-23 09:00,23,455.5,456,453,453.75,1615
20180301|2018-02-23 09:30,23,453.75,453.75,452.25,452.5,843
20180301|2018-02-23 10:00,23,452.5,452.5,451.75,452.5,670
20180301|2018-02-23 10:30,23,452.5,453,452.25,452.25,332
20180301|2018-02-23 11:00,23,452.25,452.5,451.75,452,809
20180301|2018-02-23 11:30,23,452,452.25,451.5,451.75,127
20180301|2018-02-23 12:00,23,451.75,452.5,451.75,452.5,133
20180301|2018-02-23 12:30,23,452.25,452.75,451.5,452,916
20180301|2018-02-23 13:00,23,452,452.5,451.75,452,2095
20180301|2018-02-25 19:00,26,456.75,459.25,456,456.5,1454
20180301|2018-02-25 19:30,26,456.5,456.75,455.75,455.75,471
20180301|2018-02-25 20:00,26,455.75,456.25,455.75,456.25,103
20180301|2018-02-25 20:30,26,456.5,457,456.5,457,61
20180301|2018-02-25 21:00,26,457,457,456.25,456.25,37
20180301|2018-02-25 21:30,26,456.5,456.5,456,456.25,81
20180301|2018-02-25 22:00,26,456.25,456.5,456.25,456.25,42
20180301|2018-02-25 22:30,26,456.25,456.5,456.25,456.5,13
20180301|2018-02-25 23:00,26,456.5,457,456.5,456.5,33
20180301|2018-02-25 23:30,26,456.5,456.75,456.5,456.5,115
20180301|2018-02-26 00:00,26,456.5,457,456.5,457,70
20180301|2018-02-26 00:30,26,456.75,456.75,456.75,456.75,49
20180301|2018-02-26 01:00,26,456.75,456.75,456.25,456.5,14
20180301|2018-02-26 01:30,26,456.5,457,456.5,457,25
20180301|2018-02-26 02:00,26,456.5,457,456.5,456.5,36
20180301|2018-02-26 02:30,26,456.5,457.25,456.5,457.25,57
20180301|2018-02-26 03:00,26,457,457,457,457,41
20180301|2018-02-26 03:30,26,457,457.75,457,457.5,189
20180301|2018-02-26 04:00,26,457.5,458.5,457.5,458.5,235
20180301|2018-02-26 04:30,26,458.25,458.25,457.75,458,61
20180301|2018-02-26 05:00,26,458,458,457.5,458,101
20180301|2018-02-26 05:30,26,457.75,457.75,457.75,457.75,27
20180301|2018-02-26 06:00,26,457.75,458.25,457.75,458,52
20180301|2018-02-26 06:30,26,458,458.25,458,458.25,82
20180301|2018-02-26 07:00,26,458.25,458.5,457.5,458,208
20180301|2018-02-26 07:30,26,457.5,457.5,457,457.25,36
20180301|2018-02-26 08:30,26,456.75,463,456.25,461.75,2483
20180301|2018-02-26 09:00,26,461.75,464,460,460.75,2524
20180301|2018-02-26 09:30,26,461,461.75,460.5,461,519
20180301|2018-02-26 10:00,26,461,462.75,461,462,300
20180301|2018-02-26 10:30,26,462.25,463.5,461.5,462,901
20180301|2018-02-26 11:00,26,462,462.5,461,461.75,413
20180301|2018-02-26 11:30,26,461.5,462,460.5,460.5,402
20180301|2018-02-26 12:00,26,461,461.75,460.75,461,236
20180301|2018-02-26 12:30,26,461,461.5,460.25,460.25,544
20180301|2018-02-26 13:00,26,460.5,461,459.25,460.25,1574
20180301|2018-02-26 19:00,27,462,463.5,460.25,461,175
20180301|2018-02-26 19:30,27,461.25,461.5,461.25,461.25,16
20180301|2018-02-26 20:00,27,461.25,461.75,461.25,461.25,29
20180301|2018-02-26 20:30,27,461.5,461.5,461.5,461.5,5
20180301|2018-02-26 21:00,27,461.25,461.5,461.25,461.5,2
20180301|2018-02-26 21:30,27,461.5,462,461.5,462,12
20180301|2018-02-26 22:00,27,461.75,461.75,461.5,461.5,35
20180301|2018-02-26 22:30,27,461.75,461.75,461.75,461.75,1
20180301|2018-02-26 23:00,27,462,462,462,462,7
20180301|2018-02-26 23:30,27,461.75,461.75,461.5,461.5,23
20180301|2018-02-27 00:00,27,461,461.25,461,461,22
20180301|2018-02-27 00:30,27,461,461,461,461,3
20180301|2018-02-27 01:00,27,461,461.25,461,461,17
20180301|2018-02-27 01:30,27,460.75,461,460.75,461,47
20180301|2018-02-27 02:00,27,460.5,461.25,460.5,461,15
20180301|2018-02-27 02:30,27,460.75,461.5,460.75,460.75,229
20180301|2018-02-27 03:00,27,461.25,462,461.25,461.25,73
20180301|2018-02-27 03:30,27,461.25,462,461.25,462,15
20180301|2018-02-27 04:00,27,462.25,462.5,461.5,461.5,11
20180301|2018-02-27 04:30,27,461.75,462.75,461.75,462.75,26
20180301|2018-02-27 05:00,27,462.75,463.25,462.75,462.75,80
20180301|2018-02-27 05:30,27,462.75,462.75,462.25,462.25,48
20180301|2018-02-27 06:00,27,462.75,463.25,462.25,462.75,41
20180301|2018-02-27 06:30,27,462.5,462.75,462.25,462.75,40
20180301|2018-02-27 07:00,27,462.75,463,462,462.75,67
20180301|2018-02-27 07:30,27,462.25,463,462.25,462.5,61
20180301|2018-02-27 08:30,27,462.25,465.75,462,464.5,1321
20180301|2018-02-27 09:00,27,464.5,465,464,464.5,900
20180301|2018-02-27 09:30,27,464.75,465,463.75,464.25,1020
20180301|2018-02-27 10:00,27,464,465.25,464,464.75,600
20180301|2018-02-27 10:30,27,464.75,465.25,463.25,464,209
20180301|2018-02-27 11:00,27,464,464.75,463.75,463.75,66
20180301|2018-02-27 11:30,27,464,464.5,463.75,463.75,68
20180301|2018-02-27 12:00,27,464,464,462.75,464,311
20180301|2018-02-27 12:30,27,464,464.5,463.5,464.25,139
20180301|2018-02-27 13:00,27,464,464.5,462.75,464.5,143
20180301|2018-02-27 19:00,28,464.5,465.25,464,464,43
20180301|2018-02-27 20:00,28,465.5,466,465.5,466,2
20180301|2018-02-27 21:00,28,466.5,466.5,466.5,466.5,22
20180301|2018-02-27 22:00,28,466.25,466.25,466.25,466.25,2
20180301|2018-02-27 23:30,28,466.25,466.25,466,466,10
20180301|2018-02-28 00:00,28,468,470.5,468,470.5,12
20180301|2018-02-28 00:30,28,471,472.5,471,472.25,14
20180301|2018-02-28 01:00,28,472.75,472.75,472.75,472.75,1
20180301|2018-02-28 01:30,28,473,473,471.25,471.25,12
20180301|2018-02-28 02:00,28,471.5,471.5,471,471,7
20180301|2018-02-28 03:30,28,471.75,471.75,471.75,471.75,1
20180301|2018-02-28 04:30,28,471.5,471.5,471.5,471.5,6
20180301|2018-02-28 05:00,28,471.25,471.25,471,471,7
20180301|2018-02-28 05:30,28,471.5,471.5,471.5,471.5,1
20180301|2018-02-28 06:00,28,471.5,472.25,471.5,472.25,5
20180301|2018-02-28 06:30,28,472.25,472.25,472.25,472.25,1
20180301|2018-02-28 07:00,28,472.25,472.5,471.75,472.25,16
20180301|2018-02-28 07:30,28,472.25,472.25,471.5,472.25,35
20180301|2018-02-28 08:30,28,472.5,479.75,472.5,478.25,326
20180301|2018-02-28 09:00,28,479.25,483.25,479.25,483.25,315
20180301|2018-02-28 09:30,28,483.75,487.5,483.75,486.5,243
20180301|2018-02-28 10:00,28,486.75,486.75,480,480,31
20180301|2018-02-28 10:30,28,481,483.75,480,483,165
20180301|2018-02-28 11:00,28,484.5,484.5,483,484,6
20180301|2018-02-28 11:30,28,483.75,484,483.5,483.5,66
20180301|2018-02-28 12:00,28,483,483,482.25,482.75,13
20180301|2018-02-28 12:30,28,482.75,482.75,482.25,482.25,103
20180301|2018-02-28 13:00,28,484.75,486.25,482.5,482.75,53
20180301|2018-02-28 19:00,1,491.25,491.25,486.25,486.25,36
20180301|2018-02-28 21:00,1,488.75,489.75,488.75,489.75,20
20180301|2018-02-28 22:30,1,487.75,487.75,487.75,487.75,1
20180301|2018-02-28 23:30,1,487,487,487,487,2
20180301|2018-03-01 00:30,1,486.25,486.25,486.25,486.25,4
20180301|2018-03-01 03:00,1,484,484,484,484,6
20180301|2018-03-01 04:00,1,483.75,483.75,483.75,483.75,6
20180301|2018-03-01 05:00,1,482.75,482.75,482.75,482.75,4
20180301|2018-03-01 05:30,1,483.5,483.5,483.5,483.5,2
20180301|2018-03-01 08:30,1,489.5,489.5,487.5,487.5,56
20180301|2018-03-01 09:00,1,487.5,489,487.5,488.75,62
20180301|2018-03-01 09:30,1,491,494.5,491,493.5,110
20180301|2018-03-01 10:00,1,496.5,497,496.5,497,25
20180301|2018-03-01 10:30,1,498.25,499.25,498.25,499.25,5
20180301|2018-03-01 11:00,1,500,500,500,500,1
20180301|2018-03-01 11:30,1,496,496,495.75,495.75,3
20180301|2018-03-01 12:00,1,496.25,496.5,495.5,495.5,10
20180301|2018-03-01 12:30,1,495.25,495.25,495.25,495.25,2
20180301|2018-03-01 13:00,1,498,506.25,498,506.25,22
20180301|2018-03-01 23:00,2,506.25,506.25,506,506,4
20180301|2018-03-02 07:00,2,500.75,500.75,500.75,500.75,2
20180301|2018-03-02 08:30,2,498.75,500.25,498.75,500,6
20180301|2018-03-02 09:00,2,498.5,498.5,492,492,13
20180301|2018-03-02 10:30,2,493,493,489,489,44
20180301|2018-03-02 12:30,2,491.25,491.25,491.25,491.25,2
20180301|2018-03-02 13:00,2,491.25,491.25,491.25,491.25,2
20180301|2018-03-04 19:00,5,497,497,497,497,3
20180301|2018-03-04 19:30,5,493,493,493,493,3
20180301|2018-03-04 20:00,5,493,493,493,493,2
20180301|2018-03-05 08:30,5,494.75,496,494.75,496,17
20180301|2018-03-05 09:00,5,497.25,497.25,497.25,497.25,1
20180301|2018-03-05 13:00,5,501.75,501.75,500,500,6
20180301|2018-03-05 19:00,6,498.75,498.75,498.75,498.75,1
20180301|2018-03-06 07:30,6,496.75,496.75,496.75,496.75,1
20180301|2018-03-06 09:30,6,499,499,499,499,2
20180301|2018-03-06 13:00,6,501.75,501.75,500.75,501,33
20180301|2018-03-07 08:30,7,505,505,505,505,3
20180301|2018-03-07 09:30,7,498.5,498.75,498.25,498.25,6
20180301|2018-03-07 12:00,7,499,499.25,498.75,499.25,27
20180301|2018-03-07 13:00,7,493,493,493,493,1
20180301|2018-03-07 21:00,8,495.25,495.25,495.25,495.25,1
20180301|2018-03-08 07:30,8,495.25,495.75,495.25,495.75,5
20180301|2018-03-08 08:30,8,495.75,495.75,494.75,495.5,7
20180301|2018-03-08 09:00,8,495.5,495.5,495.5,495.5,4
20180301|2018-03-08 19:00,9,495,495,495,495,1
20180301|2018-03-09 08:30,9,490,490,486,486,26
20180301|2018-03-09 09:30,9,489.75,491.25,489.75,491.25,5
20180301|2018-03-09 10:00,9,491.5,491.5,491.5,491.5,2
20180301|2018-03-09 12:00,9,487,487,487,487,6
20180301|2018-03-09 13:00,9,491.25,491.25,491.25,491.25,24
20180301|2018-03-12 04:30,12,486,486,486,486,14
20180301|2018-03-12 08:30,12,483.5,483.5,483.5,483.5,1
20180301|2018-03-12 10:00,12,485.25,485.25,485.25,485.25,1
20180301|2018-03-12 10:30,12,484,485,483.5,485,16
20180301|2018-03-12 11:00,12,484.5,484.5,484.5,484.5,5
20180301|2018-03-13 05:00,13,494.5,494.5,494.5,494.5,4
20180301|2018-03-13 07:00,13,493.5,493.5,493.5,493.5,2
20180301|2018-03-13 08:30,13,494.5,494.5,494.5,494.5,1
20180301|2018-03-13 10:00,13,495.25,495.25,495.25,495.25,2
20180301|2018-03-13 10:30,13,498.5,503.25,498.5,503.25,3
20180301|2018-03-13 11:00,13,498.75,499,498.5,498.5,17
20180301|2018-03-13 11:30,13,499,499,499,499,1
20180301|2018-03-13 13:00,13,493,493,493,493,1
20180301|2018-03-14 09:00,14,485,496.5,485,496.5,2
20180301|2018-03-14 10:30,14,495,495,495,495,2
20180301|2018-03-14 11:00,14,495.75,495.75,495.75,495.75,2
20180501|2017-09-20 06:00,20,479,479,479,479,1
20180501|2017-09-20 07:00,20,479.75,479.75,479.25,479.25,11
20180501|2017-09-20 07:30,20,479,479.5,479,479.5,12
20180501|2017-09-20 08:30,20,480.25,483.5,480.25,483.5,139
20180501|2017-09-20 09:00,20,483.5,483.75,482,482.75,118
20180501|2017-09-20 09:30,20,483,484,483,484,95
20180501|2017-09-20 10:00,20,483.75,483.75,480.25,481.75,56
20180501|2017-09-20 10:30,20,482,482.25,480.5,480.5,33
20180501|2017-09-20 11:00,20,480,480.5,479.75,480,18
20180501|2017-09-20 11:30,20,480,481.5,480,481.5,19
20180501|2017-09-20 12:00,20,481.5,482.5,481.5,482,30
20180501|2017-09-20 12:30,20,482.5,483,482.5,482.75,78
20180501|2017-09-20 13:00,20,482.5,485,481.75,484.75,113
20180501|2017-09-20 19:00,21,484.5,485.25,484.5,485,53
20180501|2017-09-20 20:00,21,483.5,484.25,483.25,484.25,9
20180501|2017-09-20 20:30,21,484.75,484.75,484.5,484.5,43
20180501|2017-09-20 21:00,21,484.25,484.5,484.25,484.25,54
20180501|2017-09-20 21:30,21,484.25,484.25,484.25,484.25,1
20180501|2017-09-20 23:00,21,484,484,483.5,483.75,48
20180501|2017-09-20 23:30,21,484,484.5,484,484.25,86
20180501|2017-09-21 00:00,21,484,484,484,484,1
20180501|2017-09-21 01:00,21,484.5,484.5,484.5,484.5,1
20180501|2017-09-21 01:30,21,485.25,485.25,485.25,485.25,4
20180501|2017-09-21 02:00,21,483.5,483.5,482.75,482.75,7
20180501|2017-09-21 02:30,21,483,483,483,483,1
20180501|2017-09-21 03:00,21,483.25,483.25,483.25,483.25,1
20180501|2017-09-21 03:30,21,482.25,482.5,482.25,482.5,4
20180501|2017-09-21 04:00,21,482.25,482.25,481.75,481.75,5
20180501|2017-09-21 04:30,21,481.75,481.75,481.75,481.75,4
20180501|2017-09-21 05:30,21,481.75,481.75,481.75,481.75,2
20180501|2017-09-21 06:00,21,481.75,481.75,480.25,480.5,11
20180501|2017-09-21 06:30,21,480.5,480.5,480.5,480.5,1
20180501|2017-09-21 07:00,21,481.25,481.25,481.25,481.25,1
20180501|2017-09-21 07:30,21,482.25,482.25,480.75,480.75,15
20180501|2017-09-21 08:30,21,480.75,482.5,479.5,479.5,150
20180501|2017-09-21 09:00,21,479.75,484,479.75,484,95
20180501|2017-09-21 09:30,21,484,484,483.25,483.5,42
20180501|2017-09-21 10:00,21,483.75,486,483.75,484.75,81
20180501|2017-09-21 10:30,21,485.5,486,485.5,486,43
20180501|2017-09-21 11:00,21,485.75,486,484.75,485,64
20180501|2017-09-21 11:30,21,485,486,485,485.75,38
20180501|2017-09-21 12:00,21,485.5,486.5,485.5,486,101
20180501|2017-09-21 12:30,21,485.75,486,484.25,485.25,89
20180501|2017-09-21 13:00,21,484.75,485.5,484.5,484.5,108
20180501|2017-09-21 19:00,22,484.75,485.75,484.75,485.25,5
20180501|2017-09-21 19:30,22,485.25,485.25,485.25,485.25,2
20180501|2017-09-21 20:00,22,484.75,484.75,484.5,484.5,4
20180501|2017-09-21 21:00,22,485.5,485.5,484.75,484.75,5
20180501|2017-09-21 21:30,22,485,485,485,485,1
20180501|2017-09-21 23:00,22,485.25,485.5,485.25,485.5,3
20180501|2017-09-21 23:30,22,485.5,485.5,485.5,485.5,1
20180501|2017-09-22 00:00,22,486,486.5,486,486.5,5
20180501|2017-09-22 00:30,22,486.25,486.25,486.25,486.25,2
20180501|2017-09-22 01:00,22,486.5,486.5,486,486,2
20180501|2017-09-22 01:30,22,485.5,485.5,485.5,485.5,1
20180501|2017-09-22 02:00,22,486,486,486,486,1
20180501|2017-09-22 02:30,22,486.25,487,486.25,486.5,19
20180501|2017-09-22 03:30,22,486.25,486.25,486.25,486.25,1
20180501|2017-09-22 04:30,22,487,487,487,487,12
20180501|2017-09-22 06:00,22,486.5,486.5,486.5,486.5,1
20180501|2017-09-22 07:00,22,486.75,487,486.75,487,6
20180501|2017-09-22 07:30,22,487,487,486.5,486.5,17
20180501|2017-09-22 08:30,22,486,486.25,484.25,485.75,104
20180501|2017-09-22 09:00,22,486,486.5,484.25,485.25,91
20180501|2017-09-22 09:30,22,486,486.75,484.5,484.5,75
20180501|2017-09-22 10:00,22,484.25,484.25,481.25,482.25,115
20180501|2017-09-22 10:30,22,482.25,482.25,481,481.25,64
20180501|2017-09-22 11:00,22,482,482.5,481.25,481.75,232
20180501|2017-09-22 11:30,22,482,483.25,481.75,482.75,190
20180501|2017-09-22 12:00,22,483,484.5,483,484.5,51
20180501|2017-09-22 12:30,22,483.5,484.75,483.25,483.25,40
20180501|2017-09-22 13:00,22,483.25,483.75,482,482.5,68
20180501|2017-09-24 19:00,25,481.75,481.75,477.5,478.5,25
20180501|2017-09-24 19:30,25,479,479,479,479,1
20180501|2017-09-24 20:00,25,479,479,479,479,2
20180501|2017-09-24 20:30,25,479,479,478.5,478.5,2
20180501|2017-09-24 22:30,25,478.5,478.5,478.5,478.5,1
20180501|2017-09-24 23:30,25,478.75,479,478.75,479,9
20180501|2017-09-25 00:00,25,478.75,478.75,478.75,478.75,1
20180501|2017-09-25 00:30,25,478.75,478.75,478.75,478.75,1
20180501|2017-09-25 01:00,25,479.25,479.75,479.25,479.75,4
20180501|2017-09-25 01:30,25,479.5,480.25,479.5,480,5
20180501|2017-09-25 02:00,25,479.5,479.5,478.75,478.75,2
20180501|2017-09-25 06:00,25,479.25,479.25,479,479,3
20180501|2017-09-25 06:30,25,479.75,480.75,479.75,480.75,3
20180501|2017-09-25 07:00,25,480.25,480.25,480.25,480.25,1
20180501|2017-09-25 07:30,25,480.75,480.75,480.75,480.75,4
20180501|2017-09-25 08:30,25,481.25,485,481.25,484.5,86
20180501|2017-09-25 09:00,25,484.5,486.25,484.25,485.75,120
20180501|2017-09-25 09:30,25,485.5,486.5,484.5,486.5,16
20180501|2017-09-25 10:00,25,486.75,487.25,485.75,486,38
20180501|2017-09-25 10:30,25,486.25,486.5,483.75,484.25,33
20180501|2017-09-25 11:00,25,484.25,485,484,484.75,69
20180501|2017-09-25 11:30,25,484.75,486,484.25,485.5,45
20180501|2017-09-25 12:00,25,485.5,486.75,485.5,486.75,13
20180501|2017-09-25 12:30,25,487,487,486.25,486.25,8
20180501|2017-09-25 13:00,25,486.75,487,486,486.5,67
20180501|2017-09-25 19:00,26,486.5,486.5,486.25,486.5,28
20180501|2017-09-25 19:30,26,487,488,487,488,51
20180501|2017-09-25 20:00,26,487.75,488,487.75,488,4
20180501|2017-09-25 21:30,26,487.75,487.75,487.75,487.75,2
20180501|2017-09-25 22:00,26,488,488,488,488,3
20180501|2017-09-26 01:00,26,487.5,487.5,487.5,487.5,1
20180501|2017-09-26 02:00,26,487,487,486.5,486.5,4
20180501|2017-09-26 02:30,26,486,486,485.75,485.75,6
20180501|2017-09-26 03:00,26,485,485,485,485,5
20180501|2017-09-26 03:30,26,485.25,485.25,485.25,485.25,1
20180501|2017-09-26 04:00,26,485.5,486,485.5,486,3
20180501|2017-09-26 04:30,26,486.5,486.5,486.5,486.5,2
20180501|2017-09-26 05:00,26,486.5,486.5,486.5,486.5,1
20180501|2017-09-26 06:00,26,487.75,487.75,487.25,487.25,3
20180501|2017-09-26 07:00,26,487,488,486.75,487.75,25
20180501|2017-09-26 07:30,26,487.75,489,487.5,488.75,18
20180501|2017-09-26 08:30,26,489,491.25,488.25,491,106
20180501|2017-09-26 09:00,26,491,492.75,490.75,492.25,86
20180501|2017-09-26 09:30,26,491.75,491.75,489.75,490.5,52
20180501|2017-09-26 10:00,26,490.75,491,488.5,489.75,65
20180501|2017-09-26 10:30,26,489.5,490,488.75,488.75,28
20180501|2017-09-26 11:00,26,489,489,485,485,133
20180501|2017-09-26 11:30,26,485.25,486.75,485,486.5,48
20180501|2017-09-26 12:00,26,487.25,489.5,487,489,37
20180501|2017-09-26 12:30,26,489.25,489.25,484.75,486,20
20180501|2017-09-26 13:00,26,485,487.5,485,487,196
20180501|2017-09-26 19:00,27,487.75,487.75,487.75,487.75,2
20180501|2017-09-26 19:30,27,486.75,487.75,486.75,487.25,5
20180501|2017-09-26 20:00,27,487.75,487.75,487.75,487.75,2
20180501|2017-09-26 20:30,27,488.25,488.25,488,488,3
20180501|2017-09-26 21:00,27,488,488,487.5,487.5,2
20180501|2017-09-26 22:00,27,487.5,487.5,487.5,487.5,1
20180501|2017-09-26 23:30,27,486.25,486.25,485.25,485.75,28
20180501|2017-09-27 01:00,27,485.75,486.25,485.75,486.25,2
20180501|2017-09-27 01:30,27,485.5,485.75,485.5,485.75,16
20180501|2017-09-27 02:00,27,485.75,485.75,484.25,484.25,16
20180501|2017-09-27 02:30,27,483.75,483.75,483.5,483.75,4
20180501|2017-09-27 03:00,27,484.25,484.25,482.75,482.75,8
20180501|2017-09-27 03:30,27,483.5,483.5,483.5,483.5,1
20180501|2017-09-27 04:00,27,483.25,483.5,483.25,483.5,13
20180501|2017-09-27 04:30,27,482.75,483.25,482.75,483.25,3
20180501|2017-09-27 05:30,27,483.5,483.5,483.5,483.5,2
20180501|2017-09-27 06:00,27,483.25,484,483.25,484,3
20180501|2017-09-27 07:00,27,485.25,486,485.25,486,7
20180501|2017-09-27 07:30,27,485.75,486,485.75,486,9
20180501|2017-09-27 08:30,27,485,485.25,483.25,485.25,46
20180501|2017-09-27 09:00,27,485,486.5,484.75,484.75,32
20180501|2017-09-27 09:30,27,485.5,488.75,485.5,488.25,60
20180501|2017-09-27 10:00,27,489,490,488.75,489.75,131
20180501|2017-09-27 10:30,27,490,490.75,489.25,490.75,159
20180501|2017-09-27 11:00,27,490.5,492.25,490.5,491,119
20180501|2017-09-27 11:30,27,490.75,493.25,490.75,492.5,72
20180501|2017-09-27 12:00,27,492.75,494.25,492.75,493.25,57
20180501|2017-09-27 12:30,27,493.75,494.75,493.25,493.75,31
20180501|2017-09-27 13:00,27,494.25,495,492.75,493.25,225
20180501|2017-09-27 19:00,28,493.5,493.75,493.25,493.25,9
20180501|2017-09-27 19:30,28,493.75,493.75,493,493,3
20180501|2017-09-27 20:00,28,492.25,492.25,492,492,7
20180501|2017-09-27 21:30,28,493,493,493,493,2
20180501|2017-09-28 00:30,28,492.5,492.75,492.5,492.75,3
20180501|2017-09-28 01:30,28,491.5,491.5,491.25,491.25,3
20180501|2017-09-28 02:00,28,491.25,491.25,491,491,5
20180501|2017-09-28 02:30,28,491.25,491.75,491.25,491.5,20
20180501|2017-09-28 04:00,28,492.25,493,492.25,493,2
20180501|2017-09-28 04:30,28,492.75,492.75,492.75,492.75,3
20180501|2017-09-28 05:00,28,493.25,493.25,492.25,492.25,10
20180501|2017-09-28 05:30,28,492.75,492.75,492.75,492.75,2
20180501|2017-09-28 06:30,28,491.75,491.75,491.5,491.5,6
20180501|2017-09-28 07:00,28,491.25,491.25,491.25,491.25,2
20180501|2017-09-28 07:30,28,491.75,492,491.5,491.5,17
20180501|2017-09-28 08:30,28,491.25,491.5,488.5,488.75,167
20180501|2017-09-28 09:00,28,488.25,490.25,488.25,489,93
20180501|2017-09-28 09:30,28,488.75,489,486.25,486.75,147
20180501|2017-09-28 10:00,28,486.5,488.5,486.5,488.5,118
20180501|2017-09-28 10:30,28,489.25,489.25,488,488.25,16
20180501|2017-09-28 11:00,28,488.25,488.5,487.75,488,33
20180501|2017-09-28 11:30,28,488.5,489.25,488.5,489.25,15
20180501|2017-09-28 12:00,28,489,489,488.25,488.25,33
20180501|2017-09-28 12:30,28,488.75,489,487,487.25,26
20180501|2017-09-28 13:00,28,487.25,488,486.5,488,102
20180501|2017-09-28 19:00,29,487.5,488,485.75,485.75,19
20180501|2017-09-28 20:00,29,486.25,486.25,486.25,486.25,1
20180501|2017-09-28 21:00,29,486,486,486,486,1
20180501|2017-09-28 21:30,29,485,485,485,485,3
20180501|2017-09-28 23:30,29,485.75,485.75,485.75,485.75,1
20180501|2017-09-29 00:30,29,485.5,485.5,485.5,485.5,1
20180501|2017-09-29 01:00,29,485.25,485.25,485.25,485.25,1
20180501|2017-09-29 01:30,29,485.5,485.5,485.5,485.5,2
20180501|2017-09-29 02:00,29,485,485,484.75,484.75,3
20180501|2017-09-29 02:30,29,485,485.75,485,485.75,20
20180501|2017-09-29 03:00,29,485.5,485.5,485.5,485.5,21
20180501|2017-09-29 03:30,29,485.5,485.5,485.5,485.5,2
20180501|2017-09-29 04:00,29,485.5,485.75,485.5,485.75,13
20180501|2017-09-29 04:30,29,485.75,485.75,485.75,485.75,3
20180501|2017-09-29 05:00,29,485.75,485.75,485.5,485.5,2
20180501|2017-09-29 06:00,29,486.25,486.25,486.25,486.25,1
20180501|2017-09-29 06:30,29,486.25,486.5,486,486.5,10
20180501|2017-09-29 07:30,29,486.75,487,486.75,487,3
20180501|2017-09-29 08:30,29,487,490.5,487,490.25,52
20180501|2017-09-29 09:00,29,490.5,491,489,489,38
20180501|2017-09-29 09:30,29,489.25,489.25,486.75,487,16
20180501|2017-09-29 10:00,29,487.25,487.25,484.75,485,37
20180501|2017-09-29 10:30,29,485,486.75,485,485.5,53
20180501|2017-09-29 11:00,29,485.5,486.5,478.5,482,302
20180501|2017-09-29 11:30,29,481.25,483.5,481.25,483.25,61
20180501|2017-09-29 12:00,29,482.75,483,482,482.25,46
20180501|2017-09-29 12:30,29,481.75,481.75,479,479.75,59
20180501|2017-09-29 13:00,29,480,481,478.75,480.25,130
20180501|2017-10-01 19:00,2,478.25,480,476,478.25,52
20180501|2017-10-01 21:00,2,477.75,478,477.75,478,7
20180501|2017-10-01 21:30,2,478.5,478.5,478.25,478.25,3
20180501|2017-10-01 23:30,2,478,478,478,478,1
20180501|2017-10-02 00:00,2,478,478,478,478,6
20180501|2017-10-02 00:30,2,477.75,477.75,477.75,477.75,2
20180501|2017-10-02 01:00,2,477.75,478,477.75,478,7
20180501|2017-10-02 01:30,2,478,478,478,478,1
20180501|2017-10-02 02:00,2,477.5,477.5,477.25,477.25,6
20180501|2017-10-02 02:30,2,477.25,477.25,476.5,476.75,18
20180501|2017-10-02 03:30,2,476.5,476.75,475.5,475.5,22
20180501|2017-10-02 04:00,2,475.5,475.5,475,475,11
20180501|2017-10-02 04:30,2,475.25,475.5,475.25,475.5,2
20180501|2017-10-02 05:00,2,474.75,474.75,474.75,474.75,4
20180501|2017-10-02 05:30,2,475.5,475.5,474.75,474.75,4
20180501|2017-10-02 06:00,2,474.75,474.75,474.75,474.75,1
20180501|2017-10-02 06:30,2,473.75,473.75,473.75,473.75,2
20180501|2017-10-02 07:30,2,474.5,474.75,474.5,474.75,88
20180501|2017-10-02 08:30,2,476.25,476.25,473,475,593
20180501|2017-10-02 09:00,2,475,475,471.5,472,96
20180501|2017-10-02 09:30,2,472.25,474,472.25,473.5,42
20180501|2017-10-02 10:00,2,472.5,473.75,472.25,473.75,52
20180501|2017-10-02 10:30,2,473.75,474.75,473.75,474,47
20180501|2017-10-02 11:00,2,473.75,475.5,473.75,474.75,30
20180501|2017-10-02 11:30,2,474.5,476,474.25,476,26
20180501|2017-10-02 12:00,2,476,476.25,475.5,475.5,38
20180501|2017-10-02 12:30,2,475.25,475.25,474.5,475,70
20180501|2017-10-02 13:00,2,475,477,474.75,477,268
20180501|2017-10-02 19:00,3,477.25,477.25,475.75,475.75,3
20180501|2017-10-02 19:30,3,475.75,475.75,475.75,475.75,1
20180501|2017-10-02 20:00,3,475.75,475.75,475.75,475.75,2
20180501|2017-10-02 21:30,3,476.25,476.25,476.25,476.25,1
20180501|2017-10-02 22:00,3,476.5,476.75,476.5,476.75,2
20180501|2017-10-02 22:30,3,477.25,477.25,477.25,477.25,3
20180501|2017-10-03 00:00,3,477.5,477.75,477.5,477.75,6
20180501|2017-10-03 01:30,3,477.75,477.75,477.75,477.75,1
20180501|2017-10-03 02:00,3,477,477,476.75,476.75,3
20180501|2017-10-03 02:30,3,477.25,477.25,477.25,477.25,3
20180501|2017-10-03 03:00,3,477.25,477.25,477.25,477.25,1
20180501|2017-10-03 04:00,3,476.5,476.5,476.5,476.5,2
20180501|2017-10-03 05:30,3,476.75,476.75,476.75,476.75,11
20180501|2017-10-03 06:00,3,477.25,477.25,477,477,16
20180501|2017-10-03 06:30,3,477.25,477.5,477.25,477.25,11
20180501|2017-10-03 07:00,3,478.25,478.5,478.25,478.5,3
20180501|2017-10-03 07:30,3,477.5,477.75,477.5,477.75,9
20180501|2017-10-03 08:30,3,478.5,481,477.75,480.5,368
20180501|2017-10-03 09:00,3,480.5,481.5,480.25,481,117
20180501|2017-10-03 09:30,3,480.75,480.75,479.25,479.25,7
20180501|2017-10-03 10:00,3,479.5,479.5,478,478,90
20180501|2017-10-03 10:30,3,478,479.5,477.75,479.25,362
20180501|2017-10-03 11:00,3,479.5,479.5,477.5,477.5,336
20180501|2017-10-03 11:30,3,477.5,478.5,476.5,476.75,434
20180501|2017-10-03 12:00,3,476.75,478.5,476.75,478,378
20180501|2017-10-03 12:30,3,478.5,479.75,478.5,479.5,108
20180501|2017-10-03 13:00,3,479.75,480,477.75,478.25,1024
20180501|2017-10-03 19:00,4,479.25,479.25,478.5,478.5,32
20180501|2017-10-03 20:30,4,478.75,478.75,478.75,478.75,2
20180501|2017-10-03 22:00,4,478.25,478.5,478.25,478.5,10
20180501|2017-10-04 00:30,4,478,478,478,478,2
20180501|2017-10-04 01:30,4,477.5,477.5,477,477,6
20180501|2017-10-04 02:00,4,477,477,477,477,6
20180501|2017-10-04 05:30,4,478.5,478.5,478.5,478.5,4
20180501|2017-10-04 06:00,4,478,478,478,478,2
20180501|2017-10-04 06:30,4,477,477,477,477,8
20180501|2017-10-04 07:00,4,476.75,476.75,476.25,476.5,16
20180501|2017-10-04 07:30,4,476.5,476.5,476.25,476.5,50
20180501|2017-10-04 08:30,4,475.75,478.5,475.75,478.5,920
20180501|2017-10-04 09:00,4,478,478.5,474.75,475.25,78
20180501|2017-10-04 09:30,4,474.75,475,474.5,474.75,54
20180501|2017-10-04 10:00,4,474.25,474.5,473.5,473.75,194
20180501|2017-10-04 10:30,4,473.75,474.75,473,474.75,760
20180501|2017-10-04 11:00,4,474.5,475.25,473.25,473.25,204
20180501|2017-10-04 11:30,4,473.75,475.5,473.5,475.5,154
20180501|2017-10-04 12:00,4,475.5,476,475,475.25,184
20180501|2017-10-04 12:30,4,475.25,475.75,474.5,475,236
20180501|2017-10-04 13:00,4,475,475.5,473.75,473.75,1056
20180501|2017-10-04 19:00,5,475.75,475.75,474.5,475.25,70
20180501|2017-10-04 19:30,5,475,475,474.5,474.5,6
20180501|2017-10-04 20:00,5,474.75,474.75,474.75,474.75,2
20180501|2017-10-04 20:30,5,475,475,475,475,8
20180501|2017-10-04 21:00,5,475,475.75,475,475.75,28
20180501|2017-10-04 21:30,5,475.5,475.5,475.5,475.5,4
20180501|2017-10-05 01:30,5,475.25,475.25,475.25,475.25,2
20180501|2017-10-05 03:30,5,475,475.25,475,475.25,6
20180501|2017-10-05 04:00,5,475.25,475.25,475.25,475.25,4
20180501|2017-10-05 04:30,5,474.75,474.75,474.25,474.25,12
20180501|2017-10-05 05:00,5,474,474,474,474,2
20180501|2017-10-05 06:00,5,473.75,473.75,473.5,473.5,6
20180501|2017-10-05 07:00,5,473.25,474,473.25,474,8
20180501|2017-10-05 07:30,5,475,475,475,475,6
20180501|2017-10-05 08:30,5,474.75,474.75,471.25,472,910
20180501|2017-10-05 09:00,5,472.25,472.5,471.75,472.5,54
20180501|2017-10-05 09:30,5,472,472.75,472,472.25,18
20180501|2017-10-05 10:00,5,472.25,473.25,472.25,473,84
20180501|2017-10-05 10:30,5,473.5,474.5,473.5,474,121
20180501|2017-10-05 11:00,5,474,475,474,474,52
20180501|2017-10-05 11:30,5,474.5,475,473.75,473.75,30
20180501|2017-10-05 12:00,5,474,476.5,474,476,30
20180501|2017-10-05 12:30,5,476,476.25,474.25,474.5,6
20180501|2017-10-05 13:00,5,474.5,474.5,473,474.25,141
20180501|2017-10-05 19:00,6,473.5,474,473.5,474,4
20180501|2017-10-05 19:30,6,474.25,475.25,474.25,475.25,5
20180501|2017-10-05 21:30,6,475.5,475.5,475.5,475.5,1
20180501|2017-10-05 23:00,6,475.25,475.25,475.25,475.25,4
20180501|2017-10-05 23:30,6,475.5,475.5,475.5,475.5,3
20180501|2017-10-06 01:30,6,475.5,475.5,475.5,475.5,2
20180501|2017-10-06 02:00,6,475.25,475.25,475.25,475.25,3
20180501|2017-10-06 04:00,6,474.75,474.75,474.5,474.5,6
20180501|2017-10-06 04:30,6,474.25,474.25,473.75,473.75,7
20180501|2017-10-06 05:30,6,474,474,472.75,472.75,18
20180501|2017-10-06 06:00,6,472.75,472.75,472.75,472.75,7
20180501|2017-10-06 06:30,6,473,473,473,473,6
20180501|2017-10-06 07:00,6,474,474,474,474,1
20180501|2017-10-06 07:30,6,474,474.25,473.5,473.5,7
20180501|2017-10-06 08:30,6,473.25,476,472,475.5,90
20180501|2017-10-06 09:00,6,474.75,475.25,474.5,475.25,64
20180501|2017-10-06 09:30,6,475.25,475.25,475,475,30
20180501|2017-10-06 10:00,6,474.5,475.75,474.25,475.75,89
20180501|2017-10-06 10:30,6,475.75,477.5,475.25,477.5,200
20180501|2017-10-06 11:00,6,476.75,477,476.25,477,21
20180501|2017-10-06 11:30,6,476,476.25,476,476.25,9
20180501|2017-10-06 12:00,6,476,476,475.25,475.5,91
20180501|2017-10-06 12:30,6,475.75,476,475.25,476,131
20180501|2017-10-06 13:00,6,476.25,477,474.25,476,234
20180501|2017-10-08 19:00,9,477,478.75,477,477.25,43
20180501|2017-10-08 19:30,9,478,478,478,478,2
20180501|2017-10-08 21:00,9,477.5,477.5,477.5,477.5,1
20180501|2017-10-09 00:00,9,476.25,476.25,476.25,476.25,3
20180501|2017-10-09 00:30,9,476,476,476,476,3
20180501|2017-10-09 01:00,9,476.25,476.25,476.25,476.25,1
20180501|2017-10-09 01:30,9,475.5,475.5,474.75,474.75,7
20180501|2017-10-09 02:00,9,474.5,474.5,474.5,474.5,3
20180501|2017-10-09 02:30,9,474,474.5,474,474.5,2
20180501|2017-10-09 03:00,9,474.5,474.5,474.5,474.5,1
20180501|2017-10-09 03:30,9,474.75,474.75,474.75,474.75,27
20180501|2017-10-09 04:00,9,474.25,474.25,474.25,474.25,2
20180501|2017-10-09 04:30,9,474,474,473.75,473.75,2
20180501|2017-10-09 05:00,9,473.25,473.25,473.25,473.25,6
20180501|2017-10-09 05:30,9,473.25,473.25,473.25,473.25,1
20180501|2017-10-09 06:00,9,473.25,473.25,473.25,473.25,5
20180501|2017-10-09 06:30,9,473.5,474.25,473.5,474.25,4
20180501|2017-10-09 07:00,9,474.5,474.5,474.25,474.25,4
20180501|2017-10-09 07:30,9,474.5,474.5,474.5,474.5,1
20180501|2017-10-09 08:30,9,473.75,478.75,472.5,472.5,392
20180501|2017-10-09 09:00,9,473.25,474,471.5,471.75,71
20180501|2017-10-09 09:30,9,471.75,472.75,471.75,472.5,48
20180501|2017-10-09 10:00,9,472.25,472.5,472,472,29
20180501|2017-10-09 10:30,9,472,472,471.5,471.75,23
20180501|2017-10-09 11:00,9,471.5,471.5,471,471.25,244
20180501|2017-10-09 11:30,9,471.5,471.5,471,471.5,53
20180501|2017-10-09 12:00,9,471.5,471.75,470.75,471.5,316
20180501|2017-10-09 12:30,9,471,471.25,470,470,92
20180501|2017-10-09 13:00,9,470.25,470.25,469.5,469.75,333
20180501|2017-10-09 19:00,10,469.75,470.25,469.75,470,11
20180501|2017-10-09 19:30,10,469.75,469.75,469.75,469.75,2
20180501|2017-10-09 20:00,10,469.5,470,469.5,470,6
20180501|2017-10-09 20:30,10,470,470,470,470,3
20180501|2017-10-09 21:00,10,469.75,469.75,469.75,469.75,2
20180501|2017-10-09 23:00,10,469.75,470,469.75,470,4
20180501|2017-10-09 23:30,10,470.25,470.25,470.25,470.25,2
20180501|2017-10-10 00:00,10,470.25,470.25,470.25,470.25,1
20180501|2017-10-10 01:00,10,470,470,469.75,469.75,2
20180501|2017-10-10 02:00,10,469.5,469.5,468.75,468.75,33
20180501|2017-10-10 02:30,10,468.75,469.25,468.75,469,11
20180501|2017-10-10 03:00,10,469.25,469.25,468.5,468.75,18
20180501|2017-10-10 03:30,10,468.75,468.75,468.75,468.75,1
20180501|2017-10-10 04:00,10,468.5,469.25,468.5,468.75,23
20180501|2017-10-10 04:30,10,468.5,468.5,468.5,468.5,2
20180501|2017-10-10 05:00,10,468.25,468.25,468,468,4
20180501|2017-10-10 05:30,10,468.25,468.25,468.25,468.25,1
20180501|2017-10-10 06:00,10,468.5,468.5,468.25,468.5,5
20180501|2017-10-10 06:30,10,468,468.75,468,468.75,6
20180501|2017-10-10 07:00,10,468.75,469,468.75,469,6
20180501|2017-10-10 07:30,10,469,469,468.5,468.5,6
20180501|2017-10-10 08:30,10,469,472.75,467.75,472.75,158
20180501|2017-10-10 09:00,10,472.5,472.5,471.5,471.5,53
20180501|2017-10-10 09:30,10,471.25,471.5,470,470,25
20180501|2017-10-10 10:00,10,469.25,470.5,469.25,470.5,31
20180501|2017-10-10 10:30,10,469.75,470,468.75,469.75,98
20180501|2017-10-10 11:00,10,469.75,470.25,469,470,39
20180501|2017-10-10 11:30,10,469.75,469.75,468.75,469.75,55
20180501|2017-10-10 12:00,10,469.75,469.75,469,469.25,31
20180501|2017-10-10 12:30,10,469,469.25,468.25,469,190
20180501|2017-10-10 13:00,10,469,470.25,468.75,468.75,224
20180501|2017-10-10 19:00,11,468.25,468.75,468.25,468.5,6
20180501|2017-10-10 19:30,11,468.25,468.25,468,468,6
20180501|2017-10-10 20:00,11,468,468.25,467.75,468.25,10
20180501|2017-10-10 20:30,11,467.5,468.75,467.25,468.75,14
20180501|2017-10-10 22:00,11,468,468,468,468,2
20180501|2017-10-10 23:30,11,467.5,467.5,467.5,467.5,1
20180501|2017-10-11 00:30,11,467.5,467.5,467.5,467.5,1
20180501|2017-10-11 01:30,11,467,467,466.25,466.25,16
20180501|2017-10-11 02:00,11,466.75,466.75,466.5,466.75,6
20180501|2017-10-11 03:00,11,466.75,467,466.5,466.75,5
20180501|2017-10-11 04:00,11,466.75,466.75,466.75,466.75,1
20180501|2017-10-11 06:30,11,466.75,466.75,466.75,466.75,2
20180501|2017-10-11 07:00,11,466.5,466.75,466.5,466.75,4
20180501|2017-10-11 07:30,11,466.75,466.75,466.25,466.25,11
20180501|2017-10-11 08:30,11,466.75,466.75,465,465.5,238
20180501|2017-10-11 09:00,11,465.5,465.5,463.5,463.75,414
20180501|2017-10-11 09:30,11,463.75,465,463.5,463.5,81
20180501|2017-10-11 10:00,11,463.5,465.5,463.5,464.25,42
20180501|2017-10-11 10:30,11,463.75,464.5,463.5,463.5,13
20180501|2017-10-11 11:00,11,464.25,466.25,464.25,466.25,39
20180501|2017-10-11 11:30,11,466,466.25,465,466,62
20180501|2017-10-11 12:00,11,466,466.75,465.5,465.75,88
20180501|2017-10-11 12:30,11,466,466,464,464,74
20180501|2017-10-11 13:00,11,464,465.5,464,465.25,380
20180501|2017-10-11 19:00,12,464.25,466.25,464.25,466,16
20180501|2017-10-11 19:30,12,466.25,466.25,466.25,466.25,1
20180501|2017-10-11 20:30,12,466.25,466.25,466.25,466.25,24
20180501|2017-10-11 21:00,12,466.25,466.25,466.25,466.25,1
20180501|2017-10-11 21:30,12,466.25,466.25,466.25,466.25,6
20180501|2017-10-11 22:00,12,466.5,466.5,466.5,466.5,2
20180501|2017-10-12 00:30,12,466,466,466,466,2
20180501|2017-10-12 01:30,12,466.25,466.25,466.25,466.25,1
20180501|2017-10-12 02:00,12,466.25,466.5,466.25,466.5,4
20180501|2017-10-12 02:30,12,466.5,467.75,466.5,467.75,10
20180501|2017-10-12 03:00,12,467.25,467.25,467.25,467.25,1
20180501|2017-10-12 03:30,12,467,467,467,467,2
20180501|2017-10-12 04:00,12,467.5,467.5,467.5,467.5,5
20180501|2017-10-12 05:30,12,466.25,466.25,466.25,466.25,2
20180501|2017-10-12 07:30,12,466,466,465.75,465.75,4
20180501|2017-10-12 08:30,12,465.25,465.25,462.5,462.5,64
20180501|2017-10-12 09:00,12,462.5,462.5,462.25,462.25,18
20180501|2017-10-12 09:30,12,461.75,462,460.75,461,48
20180501|2017-10-12 10:00,12,460.75,461.5,460.5,461.5,72
20180501|2017-10-12 10:30,12,461.5,461.75,460.75,461.25,63
20180501|2017-10-12 11:00,12,460.75,468.5,459.75,465.5,566
20180501|2017-10-12 11:30,12,465.75,466.75,463.75,463.75,87
20180501|2017-10-12 12:00,12,463.25,464.25,462.25,462.75,160
20180501|2017-10-12 12:30,12,462.75,463,462,462.5,50
20180501|2017-10-12 13:00,12,462.5,463,461.5,461.5,373
20180501|2017-10-12 19:00,13,461.75,462.25,461.75,462,3
20180501|2017-10-12 20:00,13,462.25,462.25,462.25,462.25,5
20180501|2017-10-12 22:00,13,462.25,462.25,462.25,462.25,4
20180501|2017-10-12 22:30,13,463,463,463,463,5
20180501|2017-10-12 23:00,13,463.25,463.25,463.25,463.25,2
20180501|2017-10-12 23:30,13,463.25,463.25,463.25,463.25,2
20180501|2017-10-13 00:00,13,463.25,463.25,463.25,463.25,2
20180501|2017-10-13 01:00,13,463.5,463.5,463.5,463.5,1
20180501|2017-10-13 01:30,13,463.25,463.25,462.25,462.25,24
20180501|2017-10-13 02:00,13,462.25,462.25,462.25,462.25,2
20180501|2017-10-13 02:30,13,462.25,462.5,462.25,462.5,6
20180501|2017-10-13 03:00,13,462.5,462.5,462.5,462.5,4
20180501|2017-10-13 03:30,13,462.5,462.5,462.25,462.5,6
20180501|2017-10-13 04:00,13,462,462,462,462,5
20180501|2017-10-13 05:30,13,461.75,462,461.75,462,11
20180501|2017-10-13 06:00,13,462,462.5,462,462.25,12
20180501|2017-10-13 06:30,13,462,462,462,462,18
20180501|2017-10-13 07:00,13,462.25,462.25,462.25,462.25,1
20180501|2017-10-13 07:30,13,462.5,463.25,462.5,463,14
20180501|2017-10-13 08:30,13,463.25,465.25,462.25,465.25,53
20180501|2017-10-13 09:00,13,465.5,466,464.5,465.5,45
20180501|2017-10-13 09:30,13,465.25,465.25,464.25,464.25,29
20180501|2017-10-13 10:00,13,464.25,465.25,464,465,265
20180501|2017-10-13 10:30,13,465,465,464.75,465,91
20180501|2017-10-13 11:00,13,465.75,466.5,465.75,466.5,25
20180501|2017-10-13 11:30,13,466.75,466.75,466,466.25,38
20180501|2017-10-13 12:00,13,466.25,467.25,466,467.25,85
20180501|2017-10-13 12:30,13,467,469,467,469,28
20180501|2017-10-13 13:00,13,468.25,471.5,468.25,471,318
20180501|2017-10-15 19:00,16,470.5,471.75,470.5,471.75,13
20180501|2017-10-15 19:30,16,472,472,471.75,471.75,3
20180501|2017-10-15 21:00,16,470.5,470.5,470.5,470.5,1
20180501|2017-10-15 22:00,16,471,471,471,471,1
20180501|2017-10-15 22:30,16,470.25,470.25,470.25,470.25,1
20180501|2017-10-15 23:30,16,470,470,470,470,5
20180501|2017-10-16 01:00,16,470.25,470.25,470,470,37
20180501|2017-10-16 01:30,16,470.75,471,470.75,471,4
20180501|2017-10-16 02:30,16,470.75,470.75,470.75,470.75,2
20180501|2017-10-16 03:00,16,470.75,470.75,470.75,470.75,1
20180501|2017-10-16 05:30,16,471,471,471,471,1
20180501|2017-10-16 06:30,16,472,472,471.75,471.75,23
20180501|2017-10-16 07:00,16,471.75,472.25,471.75,472.25,54
20180501|2017-10-16 07:30,16,472.5,472.5,472.25,472.25,7
20180501|2017-10-16 08:30,16,472.75,474,472.5,473,80
20180501|2017-10-16 09:00,16,471.25,471.25,468.75,469.5,145
20180501|2017-10-16 09:30,16,468.5,469,467.5,467.75,27
20180501|2017-10-16 10:00,16,469,469,467.75,468.25,14
20180501|2017-10-16 10:30,16,468.25,469.75,468.25,469.5,21
20180501|2017-10-16 11:00,16,469,469.25,468.25,469,118
20180501|2017-10-16 11:30,16,468.75,469,468.25,468.25,30
20180501|2017-10-16 12:00,16,468,468,467,467.75,43
20180501|2017-10-16 12:30,16,467.5,468,467,467.5,76
20180501|2017-10-16 13:00,16,467.5,468.75,467.25,468,247
20180501|2017-10-16 19:00,17,468.5,468.5,467.75,467.75,8
20180501|2017-10-16 19:30,17,467.75,468,467.5,468,5
20180501|2017-10-16 20:00,17,468.25,468.25,467.75,467.75,4
20180501|2017-10-16 21:30,17,468,468,468,468,1
20180501|2017-10-16 23:30,17,468.75,469,468.75,469,4
20180501|2017-10-17 01:00,17,469,469,468.5,468.5,13
20180501|2017-10-17 02:30,17,468.5,468.5,468.5,468.5,2
20180501|2017-10-17 03:00,17,468.25,468.25,468.25,468.25,1
20180501|2017-10-17 03:30,17,468.5,468.5,468.5,468.5,1
20180501|2017-10-17 04:00,17,468.5,468.5,468.5,468.5,2
20180501|2017-10-17 05:00,17,468,468,468,468,1
20180501|2017-10-17 05:30,17,468,468.25,468,468,9
20180501|2017-10-17 06:00,17,467.75,468,467.75,468,2
20180501|2017-10-17 07:00,17,467.75,468.25,467.75,468.25,8
20180501|2017-10-17 07:30,17,468,468.75,467.75,468.75,20
20180501|2017-10-17 08:30,17,468.5,471.5,468.25,470.75,159
20180501|2017-10-17 09:00,17,470.75,472.5,470.25,472,344
20180501|2017-10-17 09:30,17,471.25,471.75,469.5,469.5,42
20180501|2017-10-17 10:00,17,469.75,470,468.5,469,87
20180501|2017-10-17 10:30,17,469.25,469.25,468.25,468.5,56
20180501|2017-10-17 11:00,17,468.5,468.75,467,467.5,81
20180501|2017-10-17 11:30,17,467.25,467.5,466.75,467.25,43
20180501|2017-10-17 12:00,17,467.5,467.5,467,467.25,23
20180501|2017-10-17 12:30,17,467.25,467.5,466.5,466.75,78
20180501|2017-10-17 13:00,17,467,468.5,466.75,467.25,396
20180501|2017-10-17 19:00,18,467.5,467.5,467.25,467.25,10
20180501|2017-10-17 19:30,18,466.5,466.5,466.25,466.5,17
20180501|2017-10-17 20:00,18,466.5,466.5,466.5,466.5,2
20180501|2017-10-17 23:00,18,466,466.25,466,466.25,2
20180501|2017-10-17 23:30,18,466,466,466,466,1
20180501|2017-10-18 02:00,18,466.25,466.75,466.25,466.75,7
20180501|2017-10-18 02:30,18,466.25,466.25,466.25,466.25,13
20180501|2017-10-18 03:00,18,466.25,466.25,466.25,466.25,5
20180501|2017-10-18 03:30,18,466.25,466.25,466,466,4
20180501|2017-10-18 04:00,18,465.75,465.75,465.25,465.25,9
20180501|2017-10-18 04:30,18,465.5,465.5,465.5,465.5,1
20180501|2017-10-18 05:00,18,465.5,465.5,465,465,3
20180501|2017-10-18 05:30,18,465,465.5,465,465.25,12
20180501|2017-10-18 06:00,18,465.25,465.25,465,465,5
20180501|2017-10-18 06:30,18,465.25,465.25,464.75,464.75,23
20180501|2017-10-18 07:00,18,464.5,465.25,464.5,465.25,30
20180501|2017-10-18 07:30,18,465,465.25,464.75,464.75,14
20180501|2017-10-18 08:30,18,465,465.25,464.25,464.75,288
20180501|2017-10-18 09:00,18,464.5,465,463.5,464.75,93
20180501|2017-10-18 09:30,18,464.5,465.25,464.5,465.25,3
20180501|2017-10-18 10:00,18,465,465,463.75,464.25,52
20180501|2017-10-18 10:30,18,464.25,464.25,463.25,463.75,23
20180501|2017-10-18 11:00,18,464,464,462.25,462.5,34
20180501|2017-10-18 11:30,18,462.25,462.75,462,462.75,12
20180501|2017-10-18 12:00,18,463,463,463,463,8
20180501|2017-10-18 12:30,18,463,463,462.5,463,34
20180501|2017-10-18 13:00,18,462.5,463.5,462.5,463.25,87
20180501|2017-10-18 19:00,19,463,463.5,463,463.5,9
20180501|2017-10-18 20:00,19,464.25,464.25,463.75,463.75,3
20180501|2017-10-18 23:00,19,463.25,463.25,463,463,20
20180501|2017-10-18 23:30,19,463.25,463.5,463.25,463.5,2
20180501|2017-10-19 00:30,19,463.5,463.5,463.5,463.5,1
20180501|2017-10-19 01:00,19,463.5,463.5,463.5,463.5,2
20180501|2017-10-19 01:30,19,463.25,463.25,463.25,463.25,2
20180501|2017-10-19 03:30,19,462.75,462.75,462.75,462.75,2
20180501|2017-10-19 04:30,19,463,463,463,463,1
20180501|2017-10-19 05:30,19,464,464,464,464,5
20180501|2017-10-19 06:00,19,464,464,463.75,463.75,9
20180501|2017-10-19 06:30,19,463.75,464,463.75,464,66
20180501|2017-10-19 07:00,19,464,464.5,464,464.25,43
20180501|2017-10-19 07:30,19,464.25,464.25,464,464,12
20180501|2017-10-19 08:30,19,464.5,467.25,463.5,467,153
20180501|2017-10-19 09:00,19,467,467.75,466.25,466.75,31
20180501|2017-10-19 09:30,19,466.25,468,466.25,468,23
20180501|2017-10-19 10:00,19,467.75,467.75,467,467,4
20180501|2017-10-19 10:30,19,467.25,467.5,467,467.25,27
20180501|2017-10-19 11:00,19,467.25,467.25,465.75,465.75,19
20180501|2017-10-19 11:30,19,465.25,465.75,465,465.5,33
20180501|2017-10-19 12:00,19,465.5,465.75,465.5,465.5,16
20180501|2017-10-19 12:30,19,465.5,466,465,465.25,70
20180501|2017-10-19 13:00,19,465,465.75,464.75,464.75,231
20180501|2017-10-19 19:00,20,465,465.75,465,465.75,4
20180501|2017-10-19 21:00,20,465.25,465.25,465,465.25,55
20180501|2017-10-19 21:30,20,465.25,465.25,465.25,465.25,10
20180501|2017-10-19 22:00,20,465.25,465.25,465.25,465.25,3
20180501|2017-10-19 22:30,20,465.25,465.25,465.25,465.25,1
20180501|2017-10-19 23:00,20,465,465,465,465,2
20180501|2017-10-20 00:30,20,465.25,465.25,465.25,465.25,4
20180501|2017-10-20 01:00,20,465.25,465.25,465.25,465.25,1
20180501|2017-10-20 01:30,20,465.5,465.5,465.5,465.5,2
20180501|2017-10-20 02:30,20,465.75,466,465.75,466,2
20180501|2017-10-20 04:00,20,465.75,465.75,465.75,465.75,3
20180501|2017-10-20 04:30,20,465.75,466,465.5,465.5,8
20180501|2017-10-20 05:30,20,465.75,465.75,465.75,465.75,7
20180501|2017-10-20 06:00,20,465.75,465.75,465.75,465.75,1
20180501|2017-10-20 06:30,20,465.75,466.5,465.75,466.5,19
20180501|2017-10-20 07:00,20,466.75,467.25,466.5,466.5,54
20180501|2017-10-20 07:30,20,466.5,467.5,466.5,467,18
20180501|2017-10-20 08:30,20,466.75,467.5,464.25,464.5,110
20180501|2017-10-20 09:00,20,464.25,464.5,462.75,463.5,22
20180501|2017-10-20 09:30,20,463.5,463.75,463,463.5,37
20180501|2017-10-20 10:00,20,463.25,463.25,462.75,463,121
20180501|2017-10-20 10:30,20,463,463,462.5,463,58
20180501|2017-10-20 11:00,20,462.75,462.75,462,462.25,38
20180501|2017-10-20 11:30,20,462.25,462.25,462,462,35
20180501|2017-10-20 12:00,20,462.25,462.25,461,461.25,71
20180501|2017-10-20 12:30,20,461.25,461.5,457.75,458.25,237
20180501|2017-10-20 13:00,20,458.25,459.5,458.25,459.25,218
20180501|2017-10-22 19:00,23,458.5,459,458.25,458.75,12
20180501|2017-10-22 19:30,23,459.25,459.75,459.25,459.25,24
20180501|2017-10-22 20:30,23,459,459,459,459,2
20180501|2017-10-22 22:30,23,459.75,459.75,459.75,459.75,2
20180501|2017-10-22 23:30,23,460,460,460,460,1
20180501|2017-10-23 00:00,23,459.75,459.75,459.75,459.75,1
20180501|2017-10-23 00:30,23,459.75,460,459.75,460,2
20180501|2017-10-23 01:30,23,460,460,460,460,2
20180501|2017-10-23 02:00,23,460.25,460.25,460,460,3
20180501|2017-10-23 02:30,23,460,460,460,460,1
20180501|2017-10-23 03:00,23,460,460.25,460,460,4
20180501|2017-10-23 03:30,23,459.5,459.5,459.25,459.25,4
20180501|2017-10-23 04:00,23,459,459,459,459,1
20180501|2017-10-23 06:30,23,459.25,459.25,458.5,458.5,11
20180501|2017-10-23 07:00,23,458.25,458.5,458.25,458.5,2
20180501|2017-10-23 07:30,23,458.5,458.5,458.5,458.5,3
20180501|2017-10-23 08:30,23,459.25,459.75,456.75,459.5,164
20180501|2017-10-23 09:00,23,459.75,461,459.75,460.75,36
20180501|2017-10-23 09:30,23,461.25,463.25,461.25,463.25,44
20180501|2017-10-23 10:00,23,463,467,462.5,466.25,158
20180501|2017-10-23 10:30,23,466.25,466.5,465.75,466.25,72
20180501|2017-10-23 11:00,23,466.5,466.75,465.25,466,52
20180501|2017-10-23 11:30,23,466.75,469.75,466.75,468.75,279
20180501|2017-10-23 12:00,23,468.75,469,467.5,468.5,43
20180501|2017-10-23 12:30,23,468.25,469,468,468.75,80
20180501|2017-10-23 13:00,23,468.75,470,468.5,468.5,257
20180501|2017-10-23 19:00,24,469.25,470.5,469,470.25,37
20180501|2017-10-23 19:30,24,470.25,470.25,470.25,470.25,1
20180501|2017-10-23 20:00,24,470.25,470.25,470.25,470.25,7
20180501|2017-10-23 21:00,24,470.5,470.5,470.5,470.5,1
20180501|2017-10-23 21:30,24,470.5,471,470.5,471,4
20180501|2017-10-23 22:00,24,470.5,470.5,470.5,470.5,1
20180501|2017-10-23 22:30,24,470.25,470.25,470.25,470.25,2
20180501|2017-10-23 23:30,24,470,470,469.75,469.75,4
20180501|2017-10-24 00:00,24,469.75,469.75,469.75,469.75,2
20180501|2017-10-24 01:00,24,469.25,469.25,468.75,468.75,3
20180501|2017-10-24 02:00,24,468.5,468.5,468.5,468.5,2
20180501|2017-10-24 03:00,24,468.75,468.75,468.75,468.75,3
20180501|2017-10-24 03:30,24,468.75,469,468.5,469,7
20180501|2017-10-24 04:00,24,468.75,468.75,468.75,468.75,1
20180501|2017-10-24 04:30,24,468.25,468.25,467.5,467.5,6
20180501|2017-10-24 05:00,24,467.5,467.75,467.5,467.75,4
20180501|2017-10-24 05:30,24,467.25,467.25,467.25,467.25,6
20180501|2017-10-24 06:00,24,467.25,467.25,467,467,5
20180501|2017-10-24 06:30,24,467,467,466.5,466.5,7
20180501|2017-10-24 07:00,24,466.25,466.75,466.25,466.75,5
20180501|2017-10-24 07:30,24,466.5,466.75,466.25,466.25,8
20180501|2017-10-24 08:30,24,466.5,468,465.25,467.5,81
20180501|2017-10-24 09:00,24,467.75,468.25,466.25,467.25,28
20180501|2017-10-24 09:30,24,467.5,469.25,467.25,467.75,51
20180501|2017-10-24 10:00,24,468.25,468.5,468.25,468.5,10
20180501|2017-10-24 10:30,24,468.25,468.25,467.75,468,34
20180501|2017-10-24 11:00,24,467.5,469.25,467.25,469,49
20180501|2017-10-24 11:30,24,468.75,469,468.5,468.5,17
20180501|2017-10-24 12:00,24,468.25,468.25,466.75,466.75,39
20180501|2017-10-24 12:30,24,466.75,467.25,466.25,467.25,33
20180501|2017-10-24 13:00,24,467.5,470,467.5,469.75,663
20180501|2017-10-24 19:00,25,469.5,469.5,469.25,469.5,7
20180501|2017-10-24 19:30,25,469.25,469.25,469,469.25,4
20180501|2017-10-24 21:00,25,469,469,469,469,1
20180501|2017-10-24 23:00,25,468.75,468.75,468.75,468.75,3
20180501|2017-10-24 23:30,25,469.25,469.25,469.25,469.25,1
20180501|2017-10-25 00:30,25,469,469,469,469,4
20180501|2017-10-25 01:00,25,470,470.5,470,470.25,20
20180501|2017-10-25 01:30,25,470.25,470.25,470.25,470.25,2
20180501|2017-10-25 02:00,25,469.75,470.5,469.75,470.5,7
20180501|2017-10-25 02:30,25,471,471.25,471,471.25,6
20180501|2017-10-25 03:00,25,471.25,471.25,471.25,471.25,1
20180501|2017-10-25 03:30,25,471,471,470.75,470.75,4
20180501|2017-10-25 04:30,25,471,471,471,471,1
20180501|2017-10-25 05:00,25,471.25,471.25,471,471,7
20180501|2017-10-25 07:30,25,470.25,470.5,470.25,470.5,2
20180501|2017-10-25 08:30,25,470.25,473,470.25,471.75,160
20180501|2017-10-25 09:00,25,472.25,473.5,472.25,473.25,33
20180501|2017-10-25 09:30,25,473.5,473.5,471.75,472,29
20180501|2017-10-25 10:00,25,471.75,472,469.25,470,67
20180501|2017-10-25 10:30,25,469.75,470,468.25,468.5,56
20180501|2017-10-25 11:00,25,468.5,468.5,467.25,467.75,40
20180501|2017-10-25 11:30,25,467.75,468,467,467.25,33
20180501|2017-10-25 12:00,25,468,468,467.5,467.5,13
20180501|2017-10-25 12:30,25,467.25,467.25,466,466,22
20180501|2017-10-25 13:00,25,466,468.25,466,467.75,70
20180501|2017-10-25 19:00,26,467.75,467.75,467,467.5,18
20180501|2017-10-25 19:30,26,467.25,467.5,467.25,467.5,6
20180501|2017-10-25 20:00,26,468,469,468,469,3
20180501|2017-10-25 21:00,26,469.5,469.5,469.5,469.5,2
20180501|2017-10-25 21:30,26,469.25,469.25,469.25,469.25,2
20180501|2017-10-26 01:30,26,467.75,467.75,467.75,467.75,1
20180501|2017-10-26 02:00,26,468,468,468,468,5
20180501|2017-10-26 02:30,26,467.75,467.75,467.5,467.5,4
20180501|2017-10-26 03:00,26,467.25,467.25,467.25,467.25,23
20180501|2017-10-26 03:30,26,467,467,467,467,20
20180501|2017-10-26 04:00,26,467.25,467.25,467.25,467.25,4
20180501|2017-10-26 05:30,26,467.5,467.5,467.5,467.5,3
20180501|2017-10-26 07:30,26,468.25,468.25,468.25,468.25,2
20180501|2017-10-26 08:30,26,468,469,467.5,467.5,43
20180501|2017-10-26 09:00,26,467.5,468.5,467,467.5,38
20180501|2017-10-26 09:30,26,468,468.25,465,465.5,47
20180501|2017-10-26 10:00,26,465.5,466,464,464,40
20180501|2017-10-26 10:30,26,463.75,464.5,463.75,464,22
20180501|2017-10-26 11:00,26,463.75,464.75,463.75,463.75,45
20180501|2017-10-26 11:30,26,463.75,465.5,463.5,465.25,84
20180501|2017-10-26 12:00,26,465,465,463.75,464,32
20180501|2017-10-26 12:30,26,464,464.5,463.75,464.25,39
20180501|2017-10-26 13:00,26,464.25,464.25,463.75,464,212
20180501|2017-10-26 19:00,27,463.5,463.5,463,463,3
20180501|2017-10-26 20:30,27,463,463,463,463,2
20180501|2017-10-26 22:00,27,463.25,463.25,463.25,463.25,2
20180501|2017-10-26 23:00,27,463,463,463,463,1
20180501|2017-10-27 00:30,27,463,463,463,463,2
20180501|2017-10-27 02:00,27,462.5,462.5,462.25,462.25,2
20180501|2017-10-27 03:30,27,462.75,462.75,462.75,462.75,3
20180501|2017-10-27 04:30,27,463.25,463.25,463.25,463.25,1
20180501|2017-10-27 05:00,27,463,463,463,463,3
20180501|2017-10-27 07:30,27,463,463,462.75,462.75,4
20180501|2017-10-27 08:30,27,462.75,462.75,460.5,460.5,131
20180501|2017-10-27 09:00,27,460.75,461.5,460.25,460.25,15
20180501|2017-10-27 09:30,27,460.5,460.5,457.75,458.5,126
20180501|2017-10-27 10:00,27,458.75,459.5,458.25,458.75,144
20180501|2017-10-27 10:30,27,458.5,459,458.5,458.75,21
20180501|2017-10-27 11:00,27,458.5,458.5,457.25,457.5,86
20180501|2017-10-27 11:30,27,457.75,457.75,456.25,457.25,134
20180501|2017-10-27 12:00,27,457,458,457,457.5,133
20180501|2017-10-27 12:30,27,457.25,458.5,457.25,458.25,110
20180501|2017-10-27 13:00,27,457.75,459.75,457.25,458.5,233
20180501|2017-10-29 19:00,30,460,460,458.5,458.75,11
20180501|2017-10-29 19:30,30,459,459,458.25,458.25,8
20180501|2017-10-29 20:30,30,458.5,458.5,458.5,458.5,10
20180501|2017-10-29 21:00,30,458.75,458.75,458.5,458.5,45
20180501|2017-10-29 21:30,30,458.5,458.5,458.5,458.5,13
20180501|2017-10-29 22:00,30,458.5,458.5,458,458.25,112
20180501|2017-10-29 22:30,30,458.25,458.25,458.25,458.25,1
20180501|2017-10-29 23:00,30,458.5,458.5,458.25,458.25,2
20180501|2017-10-29 23:30,30,458.25,458.5,458.25,458.5,3
20180501|2017-10-30 00:30,30,458.75,459,458.75,459,3
20180501|2017-10-30 02:30,30,458.5,459,458.5,459,4
20180501|2017-10-30 03:00,30,459,459,459,459,1
20180501|2017-10-30 03:30,30,458.75,458.75,458.75,458.75,4
20180501|2017-10-30 04:00,30,459.5,459.5,458.75,458.75,16
20180501|2017-10-30 04:30,30,458.75,458.75,458.75,458.75,1
20180501|2017-10-30 05:30,30,458.25,458.25,458.25,458.25,4
20180501|2017-10-30 06:30,30,458.25,458.25,458.25,458.25,2
20180501|2017-10-30 07:00,30,458.25,458.25,458.25,458.25,6
20180501|2017-10-30 07:30,30,458.25,458.5,458.25,458.5,7
20180501|2017-10-30 08:30,30,457.75,458.5,457,458,134
20180501|2017-10-30 09:00,30,458,458.25,456.25,456.75,174
20180501|2017-10-30 09:30,30,456.25,456.5,455.25,456,80
20180501|2017-10-30 10:00,30,455.75,456,455.25,455.25,22
20180501|2017-10-30 10:30,30,455.25,456.5,454.75,456.5,61
20180501|2017-10-30 11:00,30,457,457,456,456,338
20180501|2017-10-30 11:30,30,456,457.5,456,457.25,284
20180501|2017-10-30 12:00,30,457,457.5,456.5,456.75,164
20180501|2017-10-30 12:30,30,457,457.25,455.5,455.5,150
20180501|2017-10-30 13:00,30,455.5,456.75,455.25,456.5,360
20180501|2017-10-30 19:30,31,457,457.25,457,457.25,49
20180501|2017-10-30 20:30,31,457,457,457,457,2
20180501|2017-10-30 23:30,31,457.25,457.75,457.25,457.75,6
20180501|2017-10-31 00:30,31,457.5,457.5,457.5,457.5,1
20180501|2017-10-31 01:00,31,457.75,457.75,457.5,457.5,2
20180501|2017-10-31 01:30,31,457.75,457.75,457.75,457.75,1
20180501|2017-10-31 02:00,31,457.25,457.25,457,457,3
20180501|2017-10-31 03:00,31,456.75,456.75,456.75,456.75,1
20180501|2017-10-31 03:30,31,457,457.25,456.5,456.75,66
20180501|2017-10-31 04:00,31,456.75,456.75,456.25,456.25,14
20180501|2017-10-31 04:30,31,456.25,456.25,456,456.25,18
20180501|2017-10-31 05:00,31,456,456,455.5,455.5,60
20180501|2017-10-31 05:30,31,455.75,456,455.75,456,10
20180501|2017-10-31 06:00,31,456,456,456,456,1
20180501|2017-10-31 07:00,31,455.5,456,455.5,455.75,13
20180501|2017-10-31 07:30,31,455.75,455.75,455.5,455.75,10
20180501|2017-10-31 08:30,31,455.5,455.75,451.25,451.75,224
20180501|2017-10-31 09:00,31,451.75,452,450,450,49
20180501|2017-10-31 09:30,31,449.75,449.75,448,449,154
20180501|2017-10-31 10:00,31,449,449.25,448,448.5,290
20180501|2017-10-31 10:30,31,448.5,449,448,448.25,453
20180501|2017-10-31 11:00,31,447.75,447.75,446.75,447.5,110
20180501|2017-10-31 11:30,31,447.25,448.25,446.75,448,87
20180501|2017-10-31 12:00,31,448,448.75,447.75,448.75,125
20180501|2017-10-31 12:30,31,448.5,450,448.25,450,122
20180501|2017-10-31 13:00,31,450.25,450.5,448.25,450,673
20180501|2017-10-31 19:00,1,449.5,449.5,449.25,449.5,14
20180501|2017-10-31 19:30,1,450,450,450,450,6
20180501|2017-10-31 20:00,1,449.75,449.75,449.75,449.75,3
20180501|2017-10-31 20:30,1,449.25,449.75,449.25,449.75,3
20180501|2017-10-31 21:00,1,449.5,449.5,449.5,449.5,2
20180501|2017-10-31 21:30,1,449.5,449.5,449.5,449.5,14
20180501|2017-10-31 22:30,1,448.75,448.75,448.75,448.75,1
20180501|2017-10-31 23:30,1,449.25,449.25,449,449,20
20180501|2017-11-01 00:00,1,449,449,449,449,1
20180501|2017-11-01 00:30,1,448.5,448.75,448.25,448.75,11
20180501|2017-11-01 01:00,1,449,449,449,449,6
20180501|2017-11-01 01:30,1,449.25,449.25,449.25,449.25,1
20180501|2017-11-01 02:00,1,449,449,448,448.25,42
20180501|2017-11-01 02:30,1,448,448.25,448,448.25,3
20180501|2017-11-01 03:00,1,448.75,449.25,448.75,449.25,5
20180501|2017-11-01 03:30,1,448.75,448.75,448.5,448.5,4
20180501|2017-11-01 04:00,1,448,448,448,448,2
20180501|2017-11-01 05:00,1,448.25,448.25,447.5,447.75,15
20180501|2017-11-01 05:30,1,448,448.25,447.75,448,16
20180501|2017-11-01 06:00,1,448,448.25,448,448.25,5
20180501|2017-11-01 06:30,1,448,448.25,447.75,448.25,12
20180501|2017-11-01 07:00,1,448.25,448.5,448.25,448.5,6
20180501|2017-11-01 07:30,1,448.25,448.25,448,448,15
20180501|2017-11-01 08:30,1,447.75,452,447.25,452,195
20180501|2017-11-01 09:00,1,451.75,452.5,451.25,451.25,145
20180501|2017-11-01 09:30,1,451.5,451.75,449.5,449.75,146
20180501|2017-11-01 10:00,1,450.25,450.5,449,449.75,544
20180501|2017-11-01 10:30,1,449.75,449.75,449,449.25,493
20180501|2017-11-01 11:00,1,449.5,451,448.75,450.75,95
20180501|2017-11-01 11:30,1,450.5,450.5,449.5,449.5,88
20180501|2017-11-01 12:00,1,449.25,449.5,448.75,448.75,37
20180501|2017-11-01 12:30,1,448.75,449.25,448.5,449.25,44
20180501|2017-11-01 13:00,1,449,449.75,448.5,448.75,131
20180501|2017-11-01 19:00,2,449.25,450.25,448.5,450.25,55
20180501|2017-11-01 21:30,2,450.75,450.75,450.75,450.75,1
20180501|2017-11-01 22:00,2,450.75,451,450.75,451,20
20180501|2017-11-01 22:30,2,451,451.25,451,451.25,27
20180501|2017-11-01 23:00,2,451.25,451.25,451.25,451.25,2
20180501|2017-11-01 23:30,2,451.25,451.25,451.25,451.25,1
20180501|2017-11-02 00:30,2,451.5,451.5,451.5,451.5,3
20180501|2017-11-02 01:00,2,451.75,451.75,451.5,451.5,7
20180501|2017-11-02 01:30,2,451.25,451.25,451.25,451.25,2
20180501|2017-11-02 02:30,2,450.75,450.75,450.75,450.75,1
20180501|2017-11-02 03:00,2,450.75,451,450.75,451,3
20180501|2017-11-02 03:30,2,451.25,451.25,451.25,451.25,5
20180501|2017-11-02 04:00,2,451,452,451,452,20
20180501|2017-11-02 04:30,2,451.75,451.75,451.75,451.75,1
20180501|2017-11-02 05:00,2,452,453,452,453,7
20180501|2017-11-02 05:30,2,453,453.5,452.75,453.5,35
20180501|2017-11-02 06:00,2,453,453.5,453,453.5,10
20180501|2017-11-02 06:30,2,453.5,454,453.5,453.75,29
20180501|2017-11-02 07:00,2,453.25,453.25,453.25,453.25,2
20180501|2017-11-02 07:30,2,453.75,453.75,452.75,452.75,8
20180501|2017-11-02 08:30,2,453,453,449.75,450.5,237
20180501|2017-11-02 09:00,2,451,451.75,450.25,451,34
20180501|2017-11-02 09:30,2,450.75,452,450.25,452,95
20180501|2017-11-02 10:00,2,452.25,453.5,452.25,453.5,33
20180501|2017-11-02 10:30,2,453.75,454.25,452.5,454,292
20180501|2017-11-02 11:00,2,454,455.5,453.5,455.25,353
20180501|2017-11-02 11:30,2,455,457.75,454.75,456.25,253
20180501|2017-11-02 12:00,2,456.25,456.5,455.75,456.5,79
20180501|2017-11-02 12:30,2,456.5,457.5,456.25,457,299
20180501|2017-11-02 13:00,2,457.25,458.5,456.75,458.5,714
20180501|2017-11-02 19:00,3,459,460,459,459.5,11
20180501|2017-11-02 19:30,3,459.5,459.75,459.25,459.75,15
20180501|2017-11-02 20:00,3,459.25,460,459.25,460,6
20180501|2017-11-02 20:30,3,460,460,460,460,2
20180501|2017-11-02 21:30,3,460,460,460,460,1
20180501|2017-11-02 22:30,3,460,460,460,460,2
20180501|2017-11-02 23:00,3,459.75,459.75,459.75,459.75,1
20180501|2017-11-02 23:30,3,459.75,459.75,459.75,459.75,4
20180501|2017-11-03 00:00,3,459.75,459.75,459.75,459.75,2
20180501|2017-11-03 00:30,3,459.75,459.75,459.75,459.75,6
20180501|2017-11-03 01:00,3,459.75,459.75,459.75,459.75,9
20180501|2017-11-03 01:30,3,459.75,460.25,459.75,460,8
20180501|2017-11-03 02:30,3,459.5,459.5,459.25,459.25,14
20180501|2017-11-03 03:00,3,459.25,459.25,459.25,459.25,14
20180501|2017-11-03 03:30,3,459.25,459.25,459,459,14
20180501|2017-11-03 04:30,3,459.25,459.25,458.75,459,21
20180501|2017-11-03 05:30,3,459,459,459,459,6
20180501|2017-11-03 06:00,3,459,459,459,459,9
20180501|2017-11-03 06:30,3,459,459.25,459,459.25,5
20180501|2017-11-03 07:00,3,459.5,459.5,459.25,459.5,11
20180501|2017-11-03 07:30,3,459.5,459.5,459,459.25,16
20180501|2017-11-03 08:30,3,458.5,460.25,456.75,456.75,184
20180501|2017-11-03 09:00,3,456.75,457.5,455,455,98
20180501|2017-11-03 09:30,3,455.25,456.5,454.5,456.25,119
20180501|2017-11-03 10:00,3,456.5,457.75,456,457.25,166
20180501|2017-11-03 10:30,3,457.25,457.25,456.75,456.75,50
20180501|2017-11-03 11:00,3,457.25,457.25,456,456,17
20180501|2017-11-03 11:30,3,456,456,455.5,455.5,12
20180501|2017-11-03 12:00,3,455.5,455.5,454,454.25,110
20180501|2017-11-03 12:30,3,454.25,456.25,454.25,456.25,155
20180501|2017-11-03 13:00,3,456.25,457.75,456,457.75,178
20180501|2017-11-05 19:00,6,458.5,460.75,458.5,460.5,64
20180501|2017-11-05 19:30,6,460.25,460.25,460.25,460.25,3
20180501|2017-11-05 20:00,6,460.25,460.5,460.25,460.5,8
20180501|2017-11-05 21:00,6,460.25,460.25,460.25,460.25,1
20180501|2017-11-05 23:00,6,460,460,460,460,6
20180501|2017-11-05 23:30,6,460,460,460,460,3
20180501|2017-11-06 00:00,6,460.25,460.25,460,460,6
20180501|2017-11-06 00:30,6,460.25,460.25,460.25,460.25,5
20180501|2017-11-06 01:30,6,460.25,460.25,460.25,460.25,3
20180501|2017-11-06 02:00,6,460.25,460.25,460.25,460.25,1
20180501|2017-11-06 02:30,6,460.5,460.5,460.25,460.25,3
20180501|2017-11-06 03:00,6,460.25,460.5,460.25,460.5,11
20180501|2017-11-06 03:30,6,460.25,460.25,460.25,460.25,2
20180501|2017-11-06 04:00,6,460.25,460.5,460.25,460.25,16
20180501|2017-11-06 04:30,6,460.25,460.25,460,460,6
20180501|2017-11-06 05:00,6,459,459,458.75,458.75,3
20180501|2017-11-06 06:00,6,459.25,459.25,459.25,459.25,2
20180501|2017-11-06 06:30,6,459,459,459,459,2
20180501|2017-11-06 07:00,6,459.75,459.75,459.75,459.75,4
20180501|2017-11-06 07:30,6,460.25,460.25,459.75,459.75,10
20180501|2017-11-06 08:30,6,459.75,461.5,459.25,461.25,118
20180501|2017-11-06 09:00,6,461.25,461.75,460,461.5,87
20180501|2017-11-06 09:30,6,461.5,461.5,458.75,459.75,50
20180501|2017-11-06 10:00,6,459,460.5,458.75,459.75,115
20180501|2017-11-06 10:30,6,459.75,460.5,459.25,459.75,50
20180501|2017-11-06 11:00,6,459.75,461,459,460.75,158
20180501|2017-11-06 11:30,6,460.5,460.75,460.25,460.75,123
20180501|2017-11-06 12:00,6,460.75,460.75,459.75,460.75,44
20180501|2017-11-06 12:30,6,460.75,461.25,460.75,461,109
20180501|2017-11-06 13:00,6,461,461.25,460.5,460.75,217
20180501|2017-11-06 19:00,7,459.25,460.75,459.25,460.75,30
20180501|2017-11-06 19:30,7,460.5,460.75,459.75,459.75,10
20180501|2017-11-06 20:00,7,460,460.25,459.5,460,20
20180501|2017-11-06 20:30,7,459.75,460,459.75,460,2
20180501|2017-11-06 21:00,7,459.25,459.25,459.25,459.25,1
20180501|2017-11-06 22:00,7,459.25,459.25,459.25,459.25,7
20180501|2017-11-06 22:30,7,459.25,459.25,459.25,459.25,2
20180501|2017-11-06 23:00,7,459,459,459,459,1
20180501|2017-11-07 00:00,7,459,459.25,459,459,4
20180501|2017-11-07 01:00,7,458.75,458.75,458.75,458.75,1
20180501|2017-11-07 01:30,7,459,459,459,459,2
20180501|2017-11-07 02:00,7,458.75,458.75,458.75,458.75,64
20180501|2017-11-07 02:30,7,458.5,458.75,458,458,21
20180501|2017-11-07 03:00,7,458,458.25,457.75,458,21
20180501|2017-11-07 03:30,7,458,458,458,458,6
20180501|2017-11-07 04:00,7,458,458,458,458,4
20180501|2017-11-07 04:30,7,458.25,458.25,458,458,3
20180501|2017-11-07 06:00,7,457,457,456,456.75,74
20180501|2017-11-07 06:30,7,456.5,456.75,456.5,456.5,11
20180501|2017-11-07 07:00,7,456.5,456.5,456.5,456.5,8
20180501|2017-11-07 07:30,7,456.75,456.75,456.75,456.75,6
20180501|2017-11-07 08:30,7,456.75,456.75,454,456,231
20180501|2017-11-07 09:00,7,455.5,456.25,455.25,455.5,60
20180501|2017-11-07 09:30,7,454.5,455.75,454.5,455,79
20180501|2017-11-07 10:00,7,455.25,456.5,455.25,456,72
20180501|2017-11-07 10:30,7,456.25,456.5,455.75,456,40
20180501|2017-11-07 11:00,7,456,456,455.25,455.5,49
20180501|2017-11-07 11:30,7,455.75,456.25,455.5,455.75,25
20180501|2017-11-07 12:00,7,456,456,455.25,455.5,274
20180501|2017-11-07 12:30,7,455.75,457,455.5,456.25,55
20180501|2017-11-07 13:00,7,456.25,458,456,457.25,193
20180501|2017-11-07 19:00,8,457,457.25,456.75,456.75,74
20180501|2017-11-07 19:30,8,457,457.25,456.75,456.75,17
20180501|2017-11-07 20:30,8,457,457.5,456.5,456.5,23
20180501|2017-11-07 21:00,8,456.25,456.25,455.25,456,18
20180501|2017-11-07 21:30,8,455.75,456,455.5,455.75,27
20180501|2017-11-07 22:00,8,455.5,455.5,455.5,455.5,3
20180501|2017-11-07 22:30,8,455.25,455.25,455.25,455.25,2
20180501|2017-11-07 23:00,8,455.5,455.75,455.5,455.75,42
20180501|2017-11-07 23:30,8,455.75,456,455.75,456,32
20180501|2017-11-08 00:00,8,455.75,455.75,455.75,455.75,3
20180501|2017-11-08 00:30,8,456,456.25,456,456.25,10
20180501|2017-11-08 01:00,8,456.25,456.25,456.25,456.25,6
20180501|2017-11-08 01:30,8,456.5,456.5,456.5,456.5,10
20180501|2017-11-08 02:00,8,456.5,456.5,456.5,456.5,2
20180501|2017-11-08 02:30,8,456.5,456.5,456.5,456.5,1
20180501|2017-11-08 03:00,8,456.5,456.5,456,456,49
20180501|2017-11-08 03:30,8,455.75,455.75,455.5,455.5,56
20180501|2017-11-08 04:00,8,455.5,455.5,455.25,455.25,45
20180501|2017-11-08 04:30,8,455.5,456,455.5,455.75,79
20180501|2017-11-08 05:00,8,455.75,455.75,455.5,455.5,20
20180501|2017-11-08 06:00,8,454.75,454.75,454.75,454.75,3
20180501|2017-11-08 06:30,8,455.25,455.25,455,455,2
20180501|2017-11-08 07:00,8,454.75,454.75,454.5,454.5,5
20180501|2017-11-08 07:30,8,454.5,454.5,454.25,454.5,8
20180501|2017-11-08 08:30,8,455.25,455.25,451.25,451.75,381
20180501|2017-11-08 09:00,8,451.5,451.5,449.25,450,181
20180501|2017-11-08 09:30,8,450,451.25,449.5,450.25,281
20180501|2017-11-08 10:00,8,450.25,450.5,449.75,450.5,122
20180501|2017-11-08 10:30,8,450.75,452,450.5,451.5,194
20180501|2017-11-08 11:00,8,451.5,453.25,451.5,453,77
20180501|2017-11-08 11:30,8,453.25,455,452.5,454.75,123
20180501|2017-11-08 12:00,8,454.75,455.5,454.5,455.5,92
20180501|2017-11-08 12:30,8,455.5,455.75,454.5,455.5,114
20180501|2017-11-08 13:00,8,455.75,456.5,455,455.25,276
20180501|2017-11-08 19:00,9,454.75,457.5,454.5,457.5,151
20180501|2017-11-08 19:30,9,457.5,457.5,456.5,457,37
20180501|2017-11-08 20:00,9,456.75,456.75,456.75,456.75,7
20180501|2017-11-08 20:30,9,457,457.25,456.75,456.75,20
20180501|2017-11-08 21:00,9,456.5,457,456.5,457,6
20180501|2017-11-08 21:30,9,457.25,457.25,457.25,457.25,4
20180501|2017-11-08 22:00,9,456.75,456.75,456.5,456.5,19
20180501|2017-11-08 23:30,9,456.75,456.75,456.75,456.75,4
20180501|2017-11-09 00:00,9,457,457,457,457,12
20180501|2017-11-09 00:30,9,456.75,457.25,456.75,457.25,13
20180501|2017-11-09 01:00,9,457.5,457.75,457.5,457.75,8
20180501|2017-11-09 01:30,9,457.75,458.5,457.75,458,60
20180501|2017-11-09 02:00,9,458,458,458,458,3
20180501|2017-11-09 02:30,9,458,458,457.75,457.75,9
20180501|2017-11-09 03:00,9,457.75,457.75,457.75,457.75,11
20180501|2017-11-09 03:30,9,457.5,457.5,456.25,456.25,15
20180501|2017-11-09 04:00,9,456.25,456.25,456,456,7
20180501|2017-11-09 04:30,9,456.5,456.5,456.25,456.25,12
20180501|2017-11-09 05:00,9,456.25,456.25,455.5,455.5,12
20180501|2017-11-09 05:30,9,455.25,456,455.25,456,47
20180501|2017-11-09 06:00,9,456.25,456.25,456,456,6
20180501|2017-11-09 06:30,9,456,456,455,455,61
20180501|2017-11-09 07:00,9,455.5,456,455.5,456,10
20180501|2017-11-09 07:30,9,456.25,456.25,456,456.25,23
20180501|2017-11-09 08:30,9,456.75,459,455.25,458.75,732
20180501|2017-11-09 09:00,9,458.75,459.75,457.75,458.75,227
20180501|2017-11-09 09:30,9,458.5,459.5,457.5,457.75,151
20180501|2017-11-09 10:00,9,458,459.25,458,459,62
20180501|2017-11-09 10:30,9,458.75,459.25,456.5,457,316
20180501|2017-11-09 11:00,9,457,458.5,451.75,455,917
20180501|2017-11-09 11:30,9,454.75,456.25,453.5,455.25,273
20180501|2017-11-09 12:00,9,455,455.75,453.25,454,273
20180501|2017-11-09 12:30,9,454,456,454,455,227
20180501|2017-11-09 13:00,9,455,457,454.25,456.75,557
20180501|2017-11-09 19:00,10,456.5,457.5,456.5,457.5,7
20180501|2017-11-09 20:00,10,456.75,456.75,456.5,456.5,4
20180501|2017-11-09 20:30,10,456.25,456.25,456.25,456.25,7
20180501|2017-11-09 21:00,10,456.5,456.5,456.5,456.5,1
20180501|2017-11-09 21:30,10,456.25,456.25,456.25,456.25,1
20180501|2017-11-09 22:30,10,456,456,456,456,1
20180501|2017-11-09 23:00,10,456,456,456,456,4
20180501|2017-11-09 23:30,10,456,456,455.5,455.5,13
20180501|2017-11-10 00:00,10,455.25,455.25,455.25,455.25,7
20180501|2017-11-10 00:30,10,455,455,455,455,3
20180501|2017-11-10 01:00,10,455,455,455,455,4
20180501|2017-11-10 01:30,10,454.5,454.5,454.25,454.25,63
20180501|2017-11-10 02:00,10,454.75,456,454.75,456,14
20180501|2017-11-10 02:30,10,455.75,455.75,455.75,455.75,1
20180501|2017-11-10 03:00,10,455.5,455.5,454.75,454.75,2
20180501|2017-11-10 03:30,10,455.25,455.25,455.25,455.25,1
20180501|2017-11-10 05:00,10,455,455,455,455,60
20180501|2017-11-10 05:30,10,454.75,454.75,454.75,454.75,8
20180501|2017-11-10 06:30,10,454.5,454.75,454.5,454.5,20
20180501|2017-11-10 07:00,10,454.5,455.5,454.5,455.25,28
20180501|2017-11-10 07:30,10,455.5,455.5,455.5,455.5,3
20180501|2017-11-10 08:30,10,455.25,459.5,455.25,459,319
20180501|2017-11-10 09:00,10,459,459.5,458.25,459.5,201
20180501|2017-11-10 09:30,10,459.75,460.25,459,460,149
20180501|2017-11-10 10:00,10,460.25,461,459.25,460.25,217
20180501|2017-11-10 10:30,10,460.25,460.5,459.75,460,240
20180501|2017-11-10 11:00,10,459.75,460,459,459.25,243
20180501|2017-11-10 11:30,10,459.5,460,459.25,460,74
20180501|2017-11-10 12:00,10,459.75,460.5,459.5,460.25,53
20180501|2017-11-10 12:30,10,460.5,461.25,460.25,460.5,322
20180501|2017-11-10 13:00,10,460.75,461,459.25,459.25,375
20180501|2017-11-12 19:00,13,459.5,460,458.25,458.75,34
20180501|2017-11-12 20:00,13,458.25,458.25,458.25,458.25,1
20180501|2017-11-12 20:30,13,458.25,458.25,458.25,458.25,2
20180501|2017-11-12 21:00,13,458.75,458.75,458.75,458.75,1
20180501|2017-11-12 21:30,13,458.25,458.25,458,458,8
20180501|2017-11-12 22:00,13,457.5,457.5,457.25,457.25,2
20180501|2017-11-12 22:30,13,457.25,457.25,456.75,456.75,62
20180501|2017-11-12 23:00,13,456.75,456.75,456.75,456.75,1
20180501|2017-11-12 23:30,13,456.75,456.75,456.25,456.25,8
20180501|2017-11-13 00:00,13,456.25,456.25,456,456,5
20180501|2017-11-13 00:30,13,456.5,456.75,456.5,456.75,16
20180501|2017-11-13 01:00,13,456.75,457.25,456.75,457.25,13
20180501|2017-11-13 01:30,13,457,457,457,457,1
20180501|2017-11-13 02:00,13,457.25,457.25,457.25,457.25,3
20180501|2017-11-13 02:30,13,457,457,457,457,2
20180501|2017-11-13 03:00,13,456.5,456.5,456.5,456.5,7
20180501|2017-11-13 03:30,13,456.5,456.5,456.5,456.5,2
20180501|2017-11-13 04:00,13,456.5,456.5,456.5,456.5,7
20180501|2017-11-13 04:30,13,456.5,456.5,455.75,455.75,11
20180501|2017-11-13 05:30,13,455.25,455.25,454.5,454.5,17
20180501|2017-11-13 06:00,13,454.5,455.25,454.25,455.25,14
20180501|2017-11-13 06:30,13,455.25,455.5,455.25,455.25,34
20180501|2017-11-13 07:00,13,455,455.5,454.75,454.75,25
20180501|2017-11-13 07:30,13,454.75,455.25,454.75,455,11
20180501|2017-11-13 08:30,13,454.5,455.5,451.75,453.75,791
20180501|2017-11-13 09:00,13,453.75,454.5,453,453.5,418
20180501|2017-11-13 09:30,13,453.75,454.75,453.75,454.75,73
20180501|2017-11-13 10:00,13,454.75,455.75,454.25,455.5,118
20180501|2017-11-13 10:30,13,455.75,455.75,454.5,455,195
20180501|2017-11-13 11:00,13,455.25,455.75,454,454,338
20180501|2017-11-13 11:30,13,454.25,454.75,454,454.75,158
20180501|2017-11-13 12:00,13,454.75,454.75,454,454.5,69
20180501|2017-11-13 12:30,13,454.25,454.5,453.75,454.5,110
20180501|2017-11-13 13:00,13,454.75,455.75,453.25,455.25,621
20180501|2017-11-13 19:00,14,454.75,455.5,454.75,455.25,74
20180501|2017-11-13 19:30,14,454.75,454.75,454.75,454.75,6
20180501|2017-11-13 20:00,14,454.75,455,454.75,455,10
20180501|2017-11-13 21:30,14,455,455,455,455,1
20180501|2017-11-13 22:00,14,455,455,455,455,11
20180501|2017-11-13 23:30,14,455.25,455.25,455.25,455.25,2
20180501|2017-11-14 00:00,14,455.25,455.25,455,455,24
20180501|2017-11-14 00:30,14,455,456,455,456,21
20180501|2017-11-14 01:00,14,456,456,455,455,156
20180501|2017-11-14 01:30,14,454.75,454.75,453.75,453.75,452
20180501|2017-11-14 02:00,14,453.75,454,453.25,453.25,35
20180501|2017-11-14 02:30,14,453.25,453.25,452.75,453,222
20180501|2017-11-14 03:00,14,453,453.5,453,453.5,302
20180501|2017-11-14 03:30,14,453.25,453.75,453.25,453.75,61
20180501|2017-11-14 04:00,14,453.75,453.75,453.5,453.75,42
20180501|2017-11-14 04:30,14,453.5,454,453.25,454,63
20180501|2017-11-14 05:00,14,453.5,453.5,452.25,452.5,196
20180501|2017-11-14 05:30,14,452.5,452.5,452.25,452.5,38
20180501|2017-11-14 06:00,14,452.5,452.5,452.25,452.5,93
20180501|2017-11-14 06:30,14,452.5,452.5,452.25,452.25,85
20180501|2017-11-14 07:00,14,452.5,453,452.25,453,260
20180501|2017-11-14 07:30,14,452.75,453,452.75,453,27
20180501|2017-11-14 08:30,14,453,455.75,453,455.75,1090
20180501|2017-11-14 09:00,14,455.5,457,455.5,455.75,141
20180501|2017-11-14 09:30,14,455.75,457,455.5,455.75,197
20180501|2017-11-14 10:00,14,456,457,455.75,455.75,229
20180501|2017-11-14 10:30,14,455.75,456.25,454.25,454.75,278
20180501|2017-11-14 11:00,14,454.75,455.75,454.5,454.5,217
20180501|2017-11-14 11:30,14,454.75,455.5,454.5,455,381
20180501|2017-11-14 12:00,14,455,455.75,455,455.5,90
20180501|2017-11-14 12:30,14,455.5,456.25,455.5,456.25,43
20180501|2017-11-14 13:00,14,455.75,456.75,455.25,455.5,493
20180501|2017-11-14 19:00,15,455.75,455.75,455.25,455.5,20
20180501|2017-11-14 19:30,15,455.25,455.5,455.25,455.5,11
20180501|2017-11-14 20:30,15,455,455,455,455,2
20180501|2017-11-14 21:00,15,455,455,455,455,1
20180501|2017-11-14 21:30,15,454.75,454.75,454.75,454.75,4
20180501|2017-11-14 22:00,15,454.5,454.5,454.25,454.25,4
20180501|2017-11-14 22:30,15,454.25,454.25,454.25,454.25,2
20180501|2017-11-14 23:00,15,454,454.5,454,454.5,9
20180501|2017-11-15 00:00,15,454.75,455,454.75,455,6
20180501|2017-11-15 00:30,15,455,455,455,455,2
20180501|2017-11-15 02:00,15,455.25,456,455.25,455.75,7
20180501|2017-11-15 02:30,15,455.75,455.75,455.25,455.25,28
20180501|2017-11-15 03:00,15,455.75,456,455.75,456,16
20180501|2017-11-15 03:30,15,456,456.25,456,456.25,5
20180501|2017-11-15 04:00,15,456,456,456,456,1
20180501|2017-11-15 04:30,15,455.75,455.75,455.5,455.5,5
20180501|2017-11-15 05:00,15,455.5,455.5,455.25,455.25,11
20180501|2017-11-15 05:30,15,455.25,455.25,454.75,455.25,12
20180501|2017-11-15 06:00,15,455.25,455.25,454.75,454.75,9
20180501|2017-11-15 06:30,15,455,455,454.75,455,3
20180501|2017-11-15 07:00,15,455,455,455,455,6
20180501|2017-11-15 07:30,15,454.75,454.75,454.5,454.5,9
20180501|2017-11-15 08:30,15,454.75,456.25,451.25,451.75,485
20180501|2017-11-15 09:00,15,451.5,452,448.25,448.75,585
20180501|2017-11-15 09:30,15,448.75,449.5,447.75,448.25,279
20180501|2017-11-15 10:00,15,448.25,449,447.25,448.5,275
20180501|2017-11-15 10:30,15,448.5,449,448,448.25,187
20180501|2017-11-15 11:00,15,448.5,448.5,447.75,448,171
20180501|2017-11-15 11:30,15,448,449,447.5,449,111
20180501|2017-11-15 12:00,15,448.75,450.5,448.75,450.5,152
20180501|2017-11-15 12:30,15,450.25,450.25,449.25,449.5,152
20180501|2017-11-15 13:00,15,449.5,451,448.25,450.5,561
20180501|2017-11-15 19:00,16,451.75,451.75,450,450.5,218
20180501|2017-11-15 19:30,16,450.75,451,450.25,450.25,18
20180501|2017-11-15 20:00,16,450,450.25,450,450.25,3
20180501|2017-11-15 20:30,16,450,450,450,450,3
20180501|2017-11-15 22:30,16,450.25,450.25,450.25,450.25,2
20180501|2017-11-15 23:00,16,450.25,450.25,450.25,450.25,2
20180501|2017-11-15 23:30,16,451,451.25,451,451.25,6
20180501|2017-11-16 00:00,16,451.25,451.25,451.25,451.25,4
20180501|2017-11-16 00:30,16,451.5,451.5,451.25,451.25,19
20180501|2017-11-16 01:00,16,451.25,451.25,451.25,451.25,1
20180501|2017-11-16 02:00,16,451,451,451,451,1
20180501|2017-11-16 02:30,16,451.25,451.25,451.25,451.25,6
20180501|2017-11-16 03:00,16,451.25,451.25,451.25,451.25,1
20180501|2017-11-16 03:30,16,451.25,451.5,451.25,451.5,15
20180501|2017-11-16 04:30,16,451.25,451.25,451.25,451.25,1
20180501|2017-11-16 05:30,16,451.25,451.25,450.75,450.75,9
20180501|2017-11-16 06:00,16,450.5,450.5,450.25,450.25,14
20180501|2017-11-16 06:30,16,450.25,450.5,450,450,25
20180501|2017-11-16 07:00,16,450.75,451.25,450.75,450.75,22
20180501|2017-11-16 07:30,16,451.5,451.5,451,451,14
20180501|2017-11-16 08:30,16,451,452.25,450.75,451.25,642
20180501|2017-11-16 09:00,16,451,451.75,448.75,449.75,173
20180501|2017-11-16 09:30,16,449.75,451,448.5,450.25,166
20180501|2017-11-16 10:00,16,450.5,450.75,449.75,450,138
20180501|2017-11-16 10:30,16,450.25,451.5,450.25,451,540
20180501|2017-11-16 11:00,16,451,452.25,451,451.5,269
20180501|2017-11-16 11:30,16,451.5,451.75,450.25,450.75,79
20180501|2017-11-16 12:00,16,450.5,451.25,450.5,450.75,132
20180501|2017-11-16 12:30,16,450.75,451,448.5,449,193
20180501|2017-11-16 13:00,16,449,450.25,449,449.25,473
20180501|2017-11-16 19:00,17,448.25,450.5,448.25,450.5,65
20180501|2017-11-16 19:30,17,450.25,450.25,449.5,449.5,22
20180501|2017-11-16 20:00,17,450.5,450.5,450.5,450.5,8
20180501|2017-11-16 21:00,17,451.25,451.5,451.25,451.5,9
20180501|2017-11-16 21:30,17,451.75,451.75,451.75,451.75,1
20180501|2017-11-16 22:00,17,451.5,451.5,451.5,451.5,20
20180501|2017-11-16 22:30,17,451.5,451.5,451.5,451.5,7
20180501|2017-11-16 23:00,17,451.5,451.5,451.5,451.5,2
20180501|2017-11-16 23:30,17,451.5,451.5,451.5,451.5,3
20180501|2017-11-17 00:00,17,452.25,452.5,452.25,452.25,3
20180501|2017-11-17 00:30,17,452,452,451.75,451.75,25
20180501|2017-11-17 01:00,17,451.25,451.25,451.25,451.25,8
20180501|2017-11-17 01:30,17,451.25,451.5,451.25,451.5,16
20180501|2017-11-17 02:00,17,451,451.25,451,451.25,46
20180501|2017-11-17 02:30,17,451.25,451.25,451.25,451.25,3
20180501|2017-11-17 03:30,17,451,451,451,451,6
20180501|2017-11-17 04:00,17,450.5,451,450.5,451,9
20180501|2017-11-17 04:30,17,451.25,451.25,451,451,8
20180501|2017-11-17 05:00,17,451,451,451,451,3
20180501|2017-11-17 05:30,17,451.5,452,451.5,452,13
20180501|2017-11-17 06:00,17,451.5,452,451.5,452,14
20180501|2017-11-17 06:30,17,452.5,453,452.5,453,3
20180501|2017-11-17 07:00,17,452.5,452.5,452.5,452.5,1
20180501|2017-11-17 07:30,17,452.5,452.5,452.5,452.5,2
20180501|2017-11-17 08:30,17,453,454.25,452,453.75,262
20180501|2017-11-17 09:00,17,453.75,453.75,452.25,453.75,141
20180501|2017-11-17 09:30,17,453.75,454.5,453,453.5,308
20180501|2017-11-17 10:00,17,453.5,454,453,453.5,215
20180501|2017-11-17 10:30,17,453.5,454.25,452.5,452.5,173
20180501|2017-11-17 11:00,17,452.75,452.75,452,452.25,92
20180501|2017-11-17 11:30,17,452.25,453,452,452.5,111
20180501|2017-11-17 12:00,17,452.75,453.75,452.5,453.25,181
20180501|2017-11-17 12:30,17,453.5,453.75,453,453,280
20180501|2017-11-17 13:00,17,453,454.75,453,454.25,748
20180501|2017-11-19 19:00,20,454.5,454.5,451.75,451.75,32
20180501|2017-11-19 19:30,20,452.25,452.75,452.25,452.5,3
20180501|2017-11-19 20:00,20,452.75,453,452,452,12
20180501|2017-11-19 20:30,20,451.5,451.5,450.5,450.75,145
20180501|2017-11-19 21:00,20,451,451,450.5,450.5,9
20180501|2017-11-19 21:30,20,450.75,450.75,450.75,450.75,7
20180501|2017-11-19 22:30,20,450.5,450.5,450.25,450.25,6
20180501|2017-11-19 23:00,20,450,450.25,450,450.25,12
20180501|2017-11-19 23:30,20,450.5,451,450.5,451,10
20180501|2017-11-20 00:00,20,450.75,450.75,450.75,450.75,8
20180501|2017-11-20 01:00,20,450.75,451,450.75,451,41
20180501|2017-11-20 01:30,20,451,451,451,451,7
20180501|2017-11-20 02:00,20,451.25,451.5,451.25,451.25,13
20180501|2017-11-20 02:30,20,451.5,451.5,451,451,90
20180501|2017-11-20 03:00,20,451,451.25,451,451.25,32
20180501|2017-11-20 03:30,20,451.25,451.25,451.25,451.25,3
20180501|2017-11-20 04:00,20,451.25,451.25,450.75,450.75,27
20180501|2017-11-20 04:30,20,450.5,450.5,449.5,449.5,67
20180501|2017-11-20 05:00,20,449.5,449.75,449.5,449.75,3
20180501|2017-11-20 05:30,20,449.5,450,449.5,450,6
20180501|2017-11-20 06:00,20,450,450.25,450,450.25,4
20180501|2017-11-20 06:30,20,450.25,450.5,450.25,450.5,60
20180501|2017-11-20 07:00,20,450.25,450.5,450.25,450.5,9
20180501|2017-11-20 07:30,20,450.5,450.5,450.5,450.5,1
20180501|2017-11-20 08:30,20,450.25,450.75,448.75,449,442
20180501|2017-11-20 09:00,20,449,449.5,447.5,449.5,781
20180501|2017-11-20 09:30,20,449.25,450.5,448.5,450.5,246
20180501|2017-11-20 10:00,20,450.5,450.5,450,450,201
20180501|2017-11-20 10:30,20,450,450,448.25,449,215
20180501|2017-11-20 11:00,20,449,449,448.5,448.5,115
20180501|2017-11-20 11:30,20,448.5,449.5,448.5,449.5,143
20180501|2017-11-20 12:00,20,449.5,450.5,449.5,450.5,232
20180501|2017-11-20 12:30,20,450.25,450.25,449.25,449.25,155
20180501|2017-11-20 13:00,20,449.25,450,448.75,449.25,444
20180501|2017-11-20 19:00,21,449.75,449.75,448.5,448.5,91
20180501|2017-11-20 19:30,21,448.5,448.75,448.5,448.75,7
20180501|2017-11-20 20:00,21,448.5,448.5,448.5,448.5,1
20180501|2017-11-20 20:30,21,448.75,448.75,448.75,448.75,7
20180501|2017-11-20 21:00,21,449,449.75,449,449.75,23
20180501|2017-11-20 21:30,21,449.25,449.25,449.25,449.25,1
20180501|2017-11-20 23:30,21,449.5,449.5,449.5,449.5,5
20180501|2017-11-21 00:00,21,449.25,449.75,449.25,449.75,11
20180501|2017-11-21 00:30,21,449.5,449.75,449.5,449.5,35
20180501|2017-11-21 01:00,21,449.5,449.5,449.5,449.5,1
20180501|2017-11-21 01:30,21,449.75,450,449.75,450,11
20180501|2017-11-21 02:00,21,450,450,450,450,8
20180501|2017-11-21 02:30,21,449.5,449.5,449.25,449.5,12
20180501|2017-11-21 03:00,21,449.75,450,449.75,450,12
20180501|2017-11-21 03:30,21,449.5,449.75,449.5,449.75,10
20180501|2017-11-21 04:00,21,450,450,449.75,449.75,9
20180501|2017-11-21 04:30,21,449.5,449.75,449.25,449.5,21
20180501|2017-11-21 05:00,21,449.25,449.25,449.25,449.25,6
20180501|2017-11-21 05:30,21,449,449.25,449,449.25,7
20180501|2017-11-21 06:00,21,449.25,449.25,449.25,449.25,9
20180501|2017-11-21 06:30,21,449.5,449.5,449.25,449.25,7
20180501|2017-11-21 07:00,21,449.5,449.5,448.75,448.75,8
20180501|2017-11-21 07:30,21,449,449,448.75,449,17
20180501|2017-11-21 08:30,21,448.75,452,447.75,451,299
20180501|2017-11-21 09:00,21,451,452.5,450.5,452.5,255
20180501|2017-11-21 09:30,21,452.5,456,452.5,454.5,514
20180501|2017-11-21 10:00,21,454.5,455.25,454,454.75,311
20180501|2017-11-21 10:30,21,454.5,454.5,450.5,450.75,313
20180501|2017-11-21 11:00,21,451,451.75,450.25,451,199
20180501|2017-11-21 11:30,21,450.75,451.75,450.5,451.75,86
20180501|2017-11-21 12:00,21,452,453.25,452,453,84
20180501|2017-11-21 12:30,21,453,453.5,452.5,452.75,584
20180501|2017-11-21 13:00,21,453,453.5,452,453.25,625
20180501|2017-11-21 19:00,22,453.5,453.75,453,453.25,23
20180501|2017-11-21 19:30,22,453.25,453.25,453.25,453.25,1
20180501|2017-11-21 20:00,22,453.25,453.5,453.25,453.5,2
20180501|2017-11-21 20:30,22,453.75,453.75,453.75,453.75,2
20180501|2017-11-21 21:00,22,454,454,454,454,6
20180501|2017-11-21 21:30,22,454,454,454,454,1
20180501|2017-11-21 22:00,22,454,454,454,454,1
20180501|2017-11-21 22:30,22,454.75,454.75,454.75,454.75,2
20180501|2017-11-21 23:00,22,454.75,454.75,454.75,454.75,3
20180501|2017-11-21 23:30,22,454.5,454.75,454.5,454.75,23
20180501|2017-11-22 00:00,22,454.75,454.75,454.75,454.75,3
20180501|2017-11-22 00:30,22,454.5,454.5,454.5,454.5,6
20180501|2017-11-22 01:00,22,454.75,454.75,454.5,454.5,5
20180501|2017-11-22 02:00,22,454.5,454.5,453.75,453.75,12
20180501|2017-11-22 03:00,22,453.5,453.5,453.25,453.25,2
20180501|2017-11-22 03:30,22,453.25,453.25,453.25,453.25,14
20180501|2017-11-22 04:00,22,453.25,453.75,453.25,453.75,8
20180501|2017-11-22 04:30,22,453.75,453.75,453.75,453.75,5
20180501|2017-11-22 05:00,22,453.5,455,453.5,455,13
20180501|2017-11-22 05:30,22,454.75,454.75,454,454,11
20180501|2017-11-22 06:00,22,454,454,453.75,453.75,2
20180501|2017-11-22 06:30,22,454,454,452.75,453.5,35
20180501|2017-11-22 07:00,22,452.75,453.25,452.75,453.25,8
20180501|2017-11-22 07:30,22,453.5,453.5,453.5,453.5,13
20180501|2017-11-22 08:30,22,453.5,454.5,450.75,451.75,616
20180501|2017-11-22 09:00,22,451.5,452,451.25,451.5,182
20180501|2017-11-22 09:30,22,451.5,452.25,451,451.75,278
20180501|2017-11-22 10:00,22,451.75,455.75,451.75,455.25,693
20180501|2017-11-22 10:30,22,455,457,455,456.25,336
20180501|2017-11-22 11:00,22,456,456.25,454.5,455.25,255
20180501|2017-11-22 11:30,22,455.5,455.75,454.25,454.5,164
20180501|2017-11-22 12:00,22,454.5,454.75,454,454.5,79
20180501|2017-11-22 12:30,22,454.75,455.25,454.5,455,358
20180501|2017-11-22 13:00,22,455.25,455.25,453,453.75,391
20180501|2017-11-24 08:30,24,453.25,453.25,450.25,450.5,561
20180501|2017-11-24 09:00,24,450.25,450.75,449.75,450.75,322
20180501|2017-11-24 09:30,24,451,451,449.75,449.75,176
20180501|2017-11-24 10:00,24,450,450,448,448,413
20180501|2017-11-24 10:30,24,448,448,446.25,446.5,1051
20180501|2017-11-24 11:00,24,446.5,446.75,444.5,444.75,852
20180501|2017-11-24 11:30,24,444.5,448,444,447,709
20180501|2017-11-24 12:00,24,447,447,445,445.75,415
20180501|2017-11-26 19:00,27,447.5,447.5,445.25,445.5,75
20180501|2017-11-26 19:30,27,445.25,445.25,445,445,21
20180501|2017-11-26 20:00,27,444.75,444.75,444.75,444.75,11
20180501|2017-11-26 20:30,27,444.75,445.75,444.75,445.25,26
20180501|2017-11-26 21:00,27,445.25,445.25,445,445,7
20180501|2017-11-26 22:30,27,445.25,445.75,445.25,445.5,10
20180501|2017-11-26 23:30,27,445.5,445.5,445.25,445.25,8
20180501|2017-11-27 00:00,27,445.25,445.5,445.25,445.5,2
20180501|2017-11-27 00:30,27,445,445,444.75,445,10
20180501|2017-11-27 01:00,27,445.25,445.25,445,445.25,9
20180501|2017-11-27 01:30,27,445.25,445.25,445.25,445.25,6
20180501|2017-11-27 02:00,27,445.25,445.25,445,445,18
20180501|2017-11-27 02:30,27,445,445,445,445,13
20180501|2017-11-27 03:00,27,445,445,445,445,1
20180501|2017-11-27 03:30,27,445,445,444.75,445,9
20180501|2017-11-27 04:00,27,444.75,444.75,444.5,444.75,18
20180501|2017-11-27 04:30,27,445,445.25,444.25,444.5,39
20180501|2017-11-27 05:00,27,444.75,444.75,444.75,444.75,1
20180501|2017-11-27 05:30,27,444.75,444.75,444.5,444.5,3
20180501|2017-11-27 06:00,27,445,445,445,445,1
20180501|2017-11-27 06:30,27,444.75,445,444.25,445,13
20180501|2017-11-27 07:00,27,445,445,444.75,444.75,5
20180501|2017-11-27 07:30,27,444.75,444.75,444.25,444.25,18
20180501|2017-11-27 08:30,27,444.25,444.25,441.5,442,1502
20180501|2017-11-27 09:00,27,441.75,442.25,441,441,825
20180501|2017-11-27 09:30,27,441.25,442.75,440.75,442.75,366
20180501|2017-11-27 10:00,27,442.75,443,441.5,441.75,434
20180501|2017-11-27 10:30,27,441.75,442.25,441.25,442,170
20180501|2017-11-27 11:00,27,442,442,441.25,441.25,135
20180501|2017-11-27 11:30,27,441.25,441.5,441,441.25,199
20180501|2017-11-27 12:00,27,441.25,441.75,441.25,441.5,86
20180501|2017-11-27 12:30,27,441.5,441.5,440.5,440.75,373
20180501|2017-11-27 13:00,27,440.75,441.5,440.5,441,606
20180501|2017-11-27 19:00,28,441.75,443,441.5,442.75,44
20180501|2017-11-27 19:30,28,443,443.25,442.5,443.25,31
20180501|2017-11-27 20:00,28,443.25,443.75,442.75,443,22
20180501|2017-11-27 20:30,28,442.5,442.75,442.25,442.25,17
20180501|2017-11-27 21:00,28,442.5,442.5,442.25,442.25,6
20180501|2017-11-27 21:30,28,442.5,442.5,442,442.25,54
20180501|2017-11-27 22:00,28,442.25,442.25,442.25,442.25,51
20180501|2017-11-27 23:00,28,442.5,442.75,442.5,442.75,22
20180501|2017-11-27 23:30,28,442.5,443.25,442.5,443.25,44
20180501|2017-11-28 00:00,28,443.5,443.5,443.5,443.5,4
20180501|2017-11-28 00:30,28,443.25,443.25,443,443,14
20180501|2017-11-28 01:00,28,442.5,442.5,442.5,442.5,14
20180501|2017-11-28 01:30,28,442.5,442.5,442.25,442.5,26
20180501|2017-11-28 02:00,28,442.5,442.5,442,442,5
20180501|2017-11-28 02:30,28,442,442.75,442,442.5,22
20180501|2017-11-28 03:30,28,442.5,442.75,442,442.25,76
20180501|2017-11-28 04:00,28,442.25,442.25,441.5,441.75,22
20180501|2017-11-28 04:30,28,442,442,440.75,441.25,33
20180501|2017-11-28 05:00,28,441,441.5,440.75,441,20
20180501|2017-11-28 05:30,28,441.25,441.25,441,441,6
20180501|2017-11-28 06:00,28,441,441,440.75,440.75,14
20180501|2017-11-28 06:30,28,440.75,441,440.5,440.75,23
20180501|2017-11-28 07:00,28,440.5,441.75,440.5,441.25,34
20180501|2017-11-28 07:30,28,441.75,441.75,441.25,441.25,13
20180501|2017-11-28 08:30,28,440.5,442.5,440.25,441.75,822
20180501|2017-11-28 09:00,28,441.75,441.75,439.25,440.25,487
20180501|2017-11-28 09:30,28,440,440,438.75,438.75,387
20180501|2017-11-28 10:00,28,438.75,440,438.5,438.75,314
20180501|2017-11-28 10:30,28,438.75,439.25,438,438.25,256
20180501|2017-11-28 11:00,28,438.5,438.5,437.5,437.75,269
20180501|2017-11-28 11:30,28,437.75,438,437,437.25,332
20180501|2017-11-28 12:00,28,437.25,437.5,436.5,437.5,477
20180501|2017-11-28 12:30,28,437.25,438.25,437,437.5,440
20180501|2017-11-28 13:00,28,437.25,441.5,437,441.25,884
20180501|2017-11-28 19:00,29,441,441.75,441,441.75,79
20180501|2017-11-28 19:30,29,441.75,442,441,441,11
20180501|2017-11-28 20:00,29,441.25,441.25,441.25,441.25,16
20180501|2017-11-28 20:30,29,441.25,441.75,441.25,441.5,46
20180501|2017-11-28 21:00,29,441.5,441.75,441.5,441.5,52
20180501|2017-11-28 21:30,29,441.75,442,441.5,442,14
20180501|2017-11-28 22:00,29,442.25,442.5,442.25,442.25,12
20180501|2017-11-28 23:30,29,442.25,442.25,442.25,442.25,16
20180501|2017-11-29 01:00,29,442.25,442.5,442.25,442.5,5
20180501|2017-11-29 01:30,29,442.5,442.5,442,442.25,36
20180501|2017-11-29 02:00,29,442.25,443.25,442.25,442.75,94
20180501|2017-11-29 02:30,29,442.5,442.5,442.5,442.5,8
20180501|2017-11-29 03:00,29,442.5,442.5,442.25,442.25,13
20180501|2017-11-29 03:30,29,442,442.5,441.75,442.5,36
20180501|2017-11-29 04:00,29,442.5,442.5,442.25,442.25,9
20180501|2017-11-29 04:30,29,442.5,442.5,442,442,18
20180501|2017-11-29 05:00,29,441.75,442.25,441.75,442.25,10
20180501|2017-11-29 05:30,29,442.25,442.75,442.25,442.5,28
20180501|2017-11-29 06:00,29,442.25,442.25,442,442,4
20180501|2017-11-29 06:30,29,442.25,443,442.25,442.75,22
20180501|2017-11-29 07:00,29,443,443.75,443,443.75,87
20180501|2017-11-29 07:30,29,443.5,443.5,443.5,443.5,8
20180501|2017-11-29 08:30,29,444,445,443.75,444.75,1242
20180501|2017-11-29 09:00,29,444.75,446.5,444.75,445,916
20180501|2017-11-29 09:30,29,445,445.5,443.25,445.5,599
20180501|2017-11-29 10:00,29,445.5,446,444.5,444.75,319
20180501|2017-11-29 10:30,29,444.75,445,444,444.25,333
20180501|2017-11-29 11:00,29,444.5,446,444.5,445.75,353
20180501|2017-11-29 11:30,29,445.75,446,444.75,445,355
20180501|2017-11-29 12:00,29,445,445,444,445,157
20180501|2017-11-29 12:30,29,445.25,445.75,445,445.25,215
20180501|2017-11-29 13:00,29,445,446.25,445,446.25,497
20180501|2017-11-29 19:00,30,448,448,446,446.5,217
20180501|2017-11-29 19:30,30,446.25,446.5,445.75,446.25,25
20180501|2017-11-29 20:00,30,446.5,446.5,446.25,446.25,14
20180501|2017-11-29 20:30,30,446.25,446.25,446,446,15
20180501|2017-11-29 21:00,30,446,446.5,446,446.25,18
20180501|2017-11-29 21:30,30,446.5,446.5,446.5,446.5,5
20180501|2017-11-29 22:00,30,446.5,446.75,446.5,446.75,4
20180501|2017-11-29 22:30,30,446.75,446.75,446.75,446.75,2
20180501|2017-11-29 23:00,30,446.75,446.75,446.5,446.75,9
20180501|2017-11-29 23:30,30,446.5,446.5,446.5,446.5,5
20180501|2017-11-30 00:00,30,446.25,446.25,446,446,18
20180501|2017-11-30 00:30,30,445.75,445.75,445.75,445.75,1
20180501|2017-11-30 01:00,30,445.75,445.75,445.75,445.75,7
20180501|2017-11-30 01:30,30,446,446,445.25,445.25,25
20180501|2017-11-30 02:00,30,445.25,445.5,445,445,7
20180501|2017-11-30 02:30,30,444.75,444.75,444.5,444.5,9
20180501|2017-11-30 03:00,30,444,444.5,444,444.5,26
20180501|2017-11-30 03:30,30,444.5,445.25,444.5,445,25
20180501|2017-11-30 04:00,30,445,445,445,445,2
20180501|2017-11-30 04:30,30,445.5,445.75,445.5,445.75,13
20180501|2017-11-30 05:00,30,445.75,446.25,445.75,446,7
20180501|2017-11-30 05:30,30,445.75,445.75,444.5,444.5,25
20180501|2017-11-30 06:00,30,444.5,444.5,444.5,444.5,1
20180501|2017-11-30 06:30,30,444.5,444.5,444.25,444.25,9
20180501|2017-11-30 07:00,30,444,444.25,444,444,24
20180501|2017-11-30 07:30,30,443.75,443.75,443.25,443.75,18
20180501|2017-11-30 08:30,30,444,450.25,443.5,450,1447
20180501|2017-11-30 09:00,30,450,450.25,448.25,449.25,738
20180501|2017-11-30 09:30,30,449.25,450,448.75,448.75,707
20180501|2017-11-30 10:00,30,448.75,450,448.25,448.75,515
20180501|2017-11-30 10:30,30,448.75,451,448.5,449.75,756
20180501|2017-11-30 11:00,30,449.5,451,448,451,608
20180501|2017-11-30 11:30,30,451,451.25,450.25,450.75,257
20180501|2017-11-30 12:00,30,450.5,451,450,450.5,178
20180501|2017-11-30 12:30,30,450.5,450.5,448,448.75,566
20180501|2017-11-30 13:00,30,448.75,449,443.25,444.75,1727
20180501|2017-11-30 19:00,1,444.5,445.25,444.25,445,106
20180501|2017-11-30 19:30,1,445,445.25,444.75,445,42
20180501|2017-11-30 20:00,1,445,445.25,445,445.25,9
20180501|2017-11-30 20:30,1,445.25,445.25,445.25,445.25,15
20180501|2017-11-30 21:00,1,445.25,445.75,445.25,445.75,22
20180501|2017-11-30 22:00,1,445.75,445.75,445.75,445.75,11
20180501|2017-11-30 23:00,1,445.75,445.75,445.5,445.75,7
20180501|2017-11-30 23:30,1,445.75,446,445.75,446,22
20180501|2017-12-01 00:00,1,446,446.25,446,446,14
20180501|2017-12-01 00:30,1,446,446,445.5,445.5,11
20180501|2017-12-01 01:30,1,445.75,445.75,445.5,445.5,2
20180501|2017-12-01 02:00,1,446,446,446,446,2
20180501|2017-12-01 02:30,1,445.75,445.75,445,445,71
20180501|2017-12-01 03:00,1,445,445.25,445,445,11
20180501|2017-12-01 03:30,1,444.75,446.5,444.5,445,394
20180501|2017-12-01 04:00,1,446.5,446.5,446.25,446.25,6
20180501|2017-12-01 04:30,1,446.5,447,446.5,447,40
20180501|2017-12-01 05:00,1,447.25,447.5,447,447.5,96
20180501|2017-12-01 05:30,1,447.75,448,447.5,447.5,46
20180501|2017-12-01 06:00,1,447.5,448.25,447.5,447.75,46
20180501|2017-12-01 06:30,1,448.25,448.25,447,447,47
20180501|2017-12-01 07:00,1,446.75,447,445.75,445.75,16
20180501|2017-12-01 07:30,1,445.75,445.75,445.25,445.5,11
20180501|2017-12-01 08:30,1,445.75,447.75,444.75,445.5,1242
20180501|2017-12-01 09:00,1,445.5,447.5,445,445.75,682
20180501|2017-12-01 09:30,1,445.5,448.25,445,447,751
20180501|2017-12-01 10:00,1,447,449.75,447,449.75,518
20180501|2017-12-01 10:30,1,449.75,450.25,449.5,450,281
20180501|2017-12-01 11:00,1,450,450,448.75,449,192
20180501|2017-12-01 11:30,1,449.25,450,449,449.75,466
20180501|2017-12-01 12:00,1,449.75,449.75,449,449,169
20180501|2017-12-01 12:30,1,449,450.25,449,450,571
20180501|2017-12-01 13:00,1,450,451.5,449.75,451.5,1257
20180501|2017-12-03 19:00,4,452,453.25,451.75,453,206
20180501|2017-12-03 19:30,4,453,454,453,454,95
20180501|2017-12-03 20:00,4,454.25,454.75,454.25,454.25,40
20180501|2017-12-03 20:30,4,454,454,453.75,453.75,6
20180501|2017-12-03 21:00,4,453.75,454.25,453.75,454.25,9
20180501|2017-12-03 21:30,4,454,454.25,454,454.25,4
20180501|2017-12-03 22:00,4,454,454.25,454,454.25,15
20180501|2017-12-03 23:00,4,454.25,454.25,454,454,2
20180501|2017-12-03 23:30,4,454,454,454,454,2
20180501|2017-12-04 00:00,4,454,454,454,454,2
20180501|2017-12-04 01:00,4,453.75,453.75,453.25,453.25,31
20180501|2017-12-04 01:30,4,453.25,453.5,453.25,453.5,11
20180501|2017-12-04 02:00,4,453.5,453.5,453.5,453.5,2
20180501|2017-12-04 02:30,4,453.75,454.25,453.75,454,25
20180501|2017-12-04 03:00,4,454,454,453.75,454,11
20180501|2017-12-04 03:30,4,454,454.25,454,454,38
20180501|2017-12-04 04:00,4,453.5,454.25,453.5,454,69
20180501|2017-12-04 04:30,4,454,454.25,454,454.25,36
20180501|2017-12-04 05:00,4,454.5,454.5,454,454,13
20180501|2017-12-04 05:30,4,454,454,453.25,453.5,40
20180501|2017-12-04 06:00,4,453.25,453.25,453,453,7
20180501|2017-12-04 06:30,4,453,453,453,453,13
20180501|2017-12-04 07:00,4,453.5,453.75,453,453,62
20180501|2017-12-04 07:30,4,454,454.75,453.75,454.75,94
20180501|2017-12-04 08:30,4,453.75,454.75,451.25,451.75,1194
20180501|2017-12-04 09:00,4,451.5,451.75,449.5,450.25,748
20180501|2017-12-04 09:30,4,450,452.75,449.75,451.25,531
20180501|2017-12-04 10:00,4,451.5,451.75,450.5,451.25,317
20180501|2017-12-04 10:30,4,451,451.75,450.75,451.25,282
20180501|2017-12-04 11:00,4,451.25,451.25,450.25,450.5,251
20180501|2017-12-04 11:30,4,450.5,450.5,448,449,960
20180501|2017-12-04 12:00,4,449,449.25,447.25,448,656
20180501|2017-12-04 12:30,4,448.25,449,447.75,448.5,610
20180501|2017-12-04 13:00,4,448.5,448.75,446.5,446.75,1139
20180501|2017-12-04 19:00,5,447,448,447,447.25,40
20180501|2017-12-04 19:30,5,447,447,446.75,446.75,24
20180501|2017-12-04 20:00,5,446.75,446.75,446.75,446.75,24
20180501|2017-12-04 20:30,5,447,447.25,447,447,20
20180501|2017-12-04 21:00,5,446.75,446.75,446.75,446.75,9
20180501|2017-12-04 22:00,5,446.75,446.75,446.5,446.5,11
20180501|2017-12-04 22:30,5,446.75,446.75,446.75,446.75,5
20180501|2017-12-04 23:00,5,447,447,447,447,5
20180501|2017-12-04 23:30,5,447.25,447.5,447,447,35
20180501|2017-12-05 00:30,5,446.5,446.5,446.5,446.5,3
20180501|2017-12-05 01:00,5,446.75,446.75,446.25,446.25,5
20180501|2017-12-05 01:30,5,446,446,445.75,445.75,25
20180501|2017-12-05 02:00,5,445.5,445.75,445.5,445.75,18
20180501|2017-12-05 02:30,5,445.5,446,445.5,445.75,18
20180501|2017-12-05 03:00,5,445.75,446.5,445.5,446.5,35
20180501|2017-12-05 03:30,5,446.25,446.25,446.25,446.25,2
20180501|2017-12-05 04:00,5,446.25,446.25,446.25,446.25,1
20180501|2017-12-05 04:30,5,446,446,446,446,13
20180501|2017-12-05 05:00,5,446,446.75,446,446,55
20180501|2017-12-05 05:30,5,445.75,446.25,445.5,446.25,45
20180501|2017-12-05 06:00,5,446.5,446.75,446.25,446.75,40
20180501|2017-12-05 06:30,5,446.5,446.75,446,446.25,27
20180501|2017-12-05 07:00,5,446.25,446.75,446.25,446.75,24
20180501|2017-12-05 07:30,5,447,447.5,446.75,446.75,18
20180501|2017-12-05 08:30,5,446.75,448.25,444.75,447.25,1267
20180501|2017-12-05 09:00,5,446.75,447.25,444.5,444.75,376
20180501|2017-12-05 09:30,5,445,445.5,444.5,445.5,244
20180501|2017-12-05 10:00,5,445.25,445.5,444.75,445.25,124
20180501|2017-12-05 10:30,5,445,445,443.5,444,343
20180501|2017-12-05 11:00,5,444,444.75,443.25,444.25,500
20180501|2017-12-05 11:30,5,444,444.25,443.75,444,231
20180501|2017-12-05 12:00,5,444,445,443.75,445,334
20180501|2017-12-05 12:30,5,445,445.25,443.5,444,459
20180501|2017-12-05 13:00,5,443.75,445.5,443.5,444.75,1084
20180501|2017-12-05 19:00,6,444.25,445,444.25,445,10
20180501|2017-12-05 19:30,6,445,445,445,445,14
20180501|2017-12-05 20:00,6,445.25,445.25,445.25,445.25,2
20180501|2017-12-05 20:30,6,445,445,445,445,9
20180501|2017-12-05 21:00,6,445,445,444.5,444.75,46
20180501|2017-12-05 21:30,6,445,445.75,445,445.75,3
20180501|2017-12-05 23:00,6,445.25,445.25,445.25,445.25,16
20180501|2017-12-05 23:30,6,445.25,445.25,445.25,445.25,2
20180501|2017-12-06 00:00,6,444.75,444.75,444.75,444.75,1
20180501|2017-12-06 01:00,6,444.75,444.75,444.75,444.75,6
20180501|2017-12-06 01:30,6,444.75,444.75,444.25,444.25,12
20180501|2017-12-06 02:00,6,444,444,443,443.75,225
20180501|2017-12-06 02:30,6,443.5,443.75,443.5,443.75,33
20180501|2017-12-06 03:00,6,443.5,443.5,443.5,443.5,1
20180501|2017-12-06 03:30,6,443.75,443.75,443.75,443.75,6
20180501|2017-12-06 04:00,6,443.75,444.25,443.75,444,118
20180501|2017-12-06 04:30,6,444.25,444.75,444.25,444.5,176
20180501|2017-12-06 05:00,6,444.5,445.25,444.5,445.25,33
20180501|2017-12-06 05:30,6,445.25,445.25,445,445,14
20180501|2017-12-06 06:00,6,444.75,444.75,444.5,444.5,4
20180501|2017-12-06 06:30,6,444.25,445,444.25,444.75,18
20180501|2017-12-06 07:00,6,444.75,444.75,444,444.5,26
20180501|2017-12-06 07:30,6,444.25,444.25,443.5,444,84
20180501|2017-12-06 08:30,6,444.25,444.25,439.75,439.75,1839
20180501|2017-12-06 09:00,6,440,440.5,438,438.75,826
20180501|2017-12-06 09:30,6,438.75,438.75,437.25,438.5,1261
20180501|2017-12-06 10:00,6,438.5,440.25,438,439.5,509
20180501|2017-12-06 10:30,6,439.25,439.75,438.75,439.5,213
20180501|2017-12-06 11:00,6,439.5,440.5,439,439.25,347
20180501|2017-12-06 11:30,6,439,439.25,438.25,438.5,276
20180501|2017-12-06 12:00,6,438.25,439,437.75,438.5,249
20180501|2017-12-06 12:30,6,438.5,438.75,438,438.5,179
20180501|2017-12-06 13:00,6,438.5,438.75,437.5,438,1371
20180501|2017-12-06 19:00,7,438,438,436,436.25,77
20180501|2017-12-06 19:30,7,436.5,436.5,436.5,436.5,20
20180501|2017-12-06 20:00,7,436.5,437,436.5,437,30
20180501|2017-12-06 20:30,7,437,437.25,437,437.25,44
20180501|2017-12-06 21:00,7,437.25,437.25,437.25,437.25,4
20180501|2017-12-06 21:30,7,437.5,438.25,437.5,438,147
20180501|2017-12-06 22:00,7,438,438,438,438,8
20180501|2017-12-06 23:00,7,438,438,438,438,3
20180501|2017-12-06 23:30,7,438,438,437.5,437.5,39
20180501|2017-12-07 00:00,7,437.5,437.5,437.25,437.25,11
20180501|2017-12-07 00:30,7,437.25,437.25,436.5,436.75,7
20180501|2017-12-07 01:00,7,436.5,437.75,436.5,437.25,177
20180501|2017-12-07 01:30,7,437.25,437.25,436.75,437.25,16
20180501|2017-12-07 02:00,7,437.25,437.25,436.75,437,99
20180501|2017-12-07 02:30,7,437,437.5,437,437.25,129
20180501|2017-12-07 03:00,7,437.25,437.25,437,437,12
20180501|2017-12-07 03:30,7,437.25,437.5,437,437.5,25
20180501|2017-12-07 04:00,7,437.5,437.75,437.5,437.5,54
20180501|2017-12-07 04:30,7,437.25,437.25,437,437.25,30
20180501|2017-12-07 05:00,7,437.25,437.75,437.25,437.75,35
20180501|2017-12-07 05:30,7,437.5,438.25,437.5,438.25,75
20180501|2017-12-07 06:00,7,438.25,438.25,437.25,437.25,114
20180501|2017-12-07 06:30,7,437,437.5,437,437.5,62
20180501|2017-12-07 07:00,7,437.25,437.25,436.75,437,21
20180501|2017-12-07 07:30,7,437,437,436.75,436.75,30
20180501|2017-12-07 08:30,7,437.25,437.5,434.5,435,1229
20180501|2017-12-07 09:00,7,435,435.25,433.75,435,1219
20180501|2017-12-07 09:30,7,434.75,435.25,434,435.25,331
20180501|2017-12-07 10:00,7,435.5,437,434.5,435,608
20180501|2017-12-07 10:30,7,434.75,435,434,434,414
20180501|2017-12-07 11:00,7,434.25,434.5,432.5,434,1122
20180501|2017-12-07 11:30,7,433.75,435.25,433.75,435,1107
20180501|2017-12-07 12:00,7,435,435,433.5,433.75,471
20180501|2017-12-07 12:30,7,434,434.25,433,433.5,312
20180501|2017-12-07 13:00,7,433.25,435.25,433.25,434.75,704
20180501|2017-12-07 19:00,8,434.75,434.75,433.25,434.75,36
20180501|2017-12-07 19:30,8,434.75,434.75,434.5,434.5,10
20180501|2017-12-07 20:00,8,435,435.75,435,435.75,93
20180501|2017-12-07 20:30,8,435.5,435.75,435.25,435.75,44
20180501|2017-12-07 21:00,8,435.75,435.75,435.75,435.75,22
20180501|2017-12-07 21:30,8,436,436,436,436,5
20180501|2017-12-07 22:00,8,436,436,435.75,435.75,32
20180501|2017-12-07 22:30,8,436,436,436,436,3
20180501|2017-12-07 23:00,8,435.75,435.75,435.75,435.75,10
20180501|2017-12-07 23:30,8,436,436.25,436,436,44
20180501|2017-12-08 00:00,8,435.5,435.75,435.5,435.75,11
20180501|2017-12-08 00:30,8,435.75,435.75,435.75,435.75,11
20180501|2017-12-08 01:00,8,436,437.5,436,437.25,68
20180501|2017-12-08 01:30,8,437,437.5,437,437.25,44
20180501|2017-12-08 02:00,8,437.25,437.25,436.25,436.25,9
20180501|2017-12-08 02:30,8,435.75,436,435.25,435.25,62
20180501|2017-12-08 03:00,8,435.25,435.5,435.25,435.5,4
20180501|2017-12-08 03:30,8,435.5,435.75,435,435.25,69
20180501|2017-12-08 04:00,8,435.5,436,435.5,436,34
20180501|2017-12-08 04:30,8,436,436.75,436,436.25,27
20180501|2017-12-08 05:00,8,436.25,437,436.25,436.75,10
20180501|2017-12-08 05:30,8,436.5,436.75,436.5,436.75,22
20180501|2017-12-08 06:00,8,436.75,437,436.5,436.75,10
20180501|2017-12-08 06:30,8,436.5,436.5,436.25,436.5,41
20180501|2017-12-08 07:00,8,436.5,437.5,436.5,436.75,361
20180501|2017-12-08 07:30,8,437,437,436.5,437,18
20180501|2017-12-08 08:30,8,437.5,437.5,435,435.75,1045
20180501|2017-12-08 09:00,8,436,436.5,434.5,435.5,330
20180501|2017-12-08 09:30,8,435.5,435.75,434.5,435,180
20180501|2017-12-08 10:00,8,434.5,434.75,434,434.25,241
20180501|2017-12-08 10:30,8,434.25,434.25,432.75,433.25,306
20180501|2017-12-08 11:00,8,433.25,433.5,432.75,432.75,160
20180501|2017-12-08 11:30,8,432.75,432.75,432.25,432.5,225
20180501|2017-12-08 12:00,8,432.25,432.25,431,431.25,663
20180501|2017-12-08 12:30,8,431.5,432,431.5,431.5,109
20180501|2017-12-08 13:00,8,431.5,432.5,431.5,431.75,580
20180501|2017-12-10 19:00,11,431.75,432,430.75,431.25,186
20180501|2017-12-10 19:30,11,431.25,431.25,430.75,430.75,70
20180501|2017-12-10 20:00,11,430.75,430.75,430,430,110
20180501|2017-12-10 20:30,11,430.25,430.75,430.25,430.75,114
20180501|2017-12-10 21:00,11,430.75,430.75,430.25,430.5,19
20180501|2017-12-10 21:30,11,430.5,430.5,430.5,430.5,2
20180501|2017-12-10 23:00,11,430.5,430.5,430.5,430.5,11
20180501|2017-12-10 23:30,11,430.5,430.5,429.5,429.75,104
20180501|2017-12-11 00:00,11,429.75,430,429.5,429.5,12
20180501|2017-12-11 00:30,11,429.75,429.75,429,429,63
20180501|2017-12-11 01:00,11,428.75,429.25,428.75,428.75,12
20180501|2017-12-11 01:30,11,428.75,429,428.75,429,10
20180501|2017-12-11 02:00,11,429,429,428.75,428.75,15
20180501|2017-12-11 02:30,11,428.75,428.75,427.75,428,73
20180501|2017-12-11 03:00,11,427.75,427.75,427,427.5,56
20180501|2017-12-11 03:30,11,427.75,428.5,427.75,428.5,111
20180501|2017-12-11 04:00,11,428.5,429,427.75,427.75,210
20180501|2017-12-11 04:30,11,427.75,428,427.75,427.75,64
20180501|2017-12-11 05:00,11,428,428,427.75,427.75,20
20180501|2017-12-11 05:30,11,427.5,427.75,427,427.25,48
20180501|2017-12-11 06:00,11,427.25,427.75,427.25,427.75,77
20180501|2017-12-11 06:30,11,427.75,428.25,427.75,428.25,108
20180501|2017-12-11 07:00,11,428.5,429,428.25,428.25,88
20180501|2017-12-11 07:30,11,428.25,429.25,428.25,429,35
20180501|2017-12-11 08:30,11,429.5,430,425.75,426.25,2645
20180501|2017-12-11 09:00,11,426.25,427,426,426.5,586
20180501|2017-12-11 09:30,11,426.5,427,425.75,426.5,813
20180501|2017-12-11 10:00,11,426.75,427.25,425.75,426.75,630
20180501|2017-12-11 10:30,11,426.75,427,425.5,425.5,422
20180501|2017-12-11 11:00,11,425.25,425.75,424.5,425,1084
20180501|2017-12-11 11:30,11,425,426.25,425,425.5,809
20180501|2017-12-11 12:00,11,425.75,426.5,425.75,426.25,168
20180501|2017-12-11 12:30,11,426,427.25,425.75,427.25,492
20180501|2017-12-11 13:00,11,427.5,428.75,426.5,427.25,972
20180501|2017-12-11 19:00,12,427,427.5,426.5,427,42
20180501|2017-12-11 19:30,12,427.5,427.5,427.5,427.5,1
20180501|2017-12-11 20:00,12,427.75,427.75,426.75,426.75,32
20180501|2017-12-11 20:30,12,426.5,426.5,426.5,426.5,6
20180501|2017-12-11 21:00,12,426.75,426.75,426.25,426.25,24
20180501|2017-12-11 21:30,12,426.5,426.5,426.25,426.25,15
20180501|2017-12-11 22:00,12,426.25,426.25,426.25,426.25,7
20180501|2017-12-11 22:30,12,426.5,426.5,426,426,16
20180501|2017-12-11 23:00,12,426.25,426.25,426,426.25,54
20180501|2017-12-11 23:30,12,426.25,426.5,426.25,426.25,28
20180501|2017-12-12 00:00,12,426.25,426.75,426.25,426.75,78
20180501|2017-12-12 00:30,12,427.25,427.25,427.25,427.25,2
20180501|2017-12-12 01:00,12,427.25,427.5,426.75,427,41
20180501|2017-12-12 01:30,12,426.75,427.25,426.75,427.25,23
20180501|2017-12-12 02:00,12,427.5,428,427.5,427.75,16
20180501|2017-12-12 02:30,12,427.75,428.75,427.75,428.25,29
20180501|2017-12-12 03:00,12,428.75,428.75,428.5,428.5,32
20180501|2017-12-12 03:30,12,428.5,428.75,428.5,428.5,19
20180501|2017-12-12 04:00,12,428.75,428.75,428.75,428.75,4
20180501|2017-12-12 04:30,12,428.75,428.75,428.5,428.5,30
20180501|2017-12-12 05:00,12,428.5,428.75,428.5,428.75,14
20180501|2017-12-12 05:30,12,429,429,428.5,428.75,47
20180501|2017-12-12 06:00,12,428.75,428.75,428.25,428.5,20
20180501|2017-12-12 06:30,12,428.5,428.75,428,428.25,26
20180501|2017-12-12 07:00,12,428,428,427.25,427.25,30
20180501|2017-12-12 07:30,12,427,428,427,428,51
20180501|2017-12-12 08:30,12,427.5,428,424.75,425,1196
20180501|2017-12-12 09:00,12,425,426.25,424.75,426,536
20180501|2017-12-12 09:30,12,426,426.25,425,426.25,419
20180501|2017-12-12 10:00,12,426,428.75,426,428.75,1295
20180501|2017-12-12 10:30,12,428.5,429,427.25,428.25,662
20180501|2017-12-12 11:00,12,427.75,431,425.75,431,1375
20180501|2017-12-12 11:30,12,431.25,431.75,429.25,430.25,766
20180501|2017-12-12 12:00,12,430,430,428,428.5,443
20180501|2017-12-12 12:30,12,428.25,429,426.25,426.25,809
20180501|2017-12-12 13:00,12,426.25,426.25,423.75,425,1378
20180501|2017-12-12 19:00,13,425,426.5,424.5,426.5,40
20180501|2017-12-12 19:30,13,426.25,426.25,425.5,425.5,12
20180501|2017-12-12 20:00,13,425.5,425.5,425.5,425.5,1
20180501|2017-12-12 20:30,13,426,426.25,426,426.25,2
20180501|2017-12-12 21:00,13,426.25,426.25,426.25,426.25,1
20180501|2017-12-12 21:30,13,426.25,426.5,426.25,426.5,4
20180501|2017-12-12 22:00,13,426.25,426.25,426,426,7
20180501|2017-12-12 22:30,13,426.25,426.5,426.25,426.5,41
20180501|2017-12-12 23:00,13,426.75,426.75,426.5,426.75,5
20180501|2017-12-12 23:30,13,426.75,426.75,426.5,426.75,44
20180501|2017-12-13 00:00,13,426.5,426.5,426.5,426.5,19
20180501|2017-12-13 00:30,13,426.5,426.75,426.5,426.5,7
20180501|2017-12-13 01:00,13,426.25,426.25,426.25,426.25,11
20180501|2017-12-13 01:30,13,426.5,426.5,426.25,426.25,11
20180501|2017-12-13 02:00,13,426.25,426.25,426,426,5
20180501|2017-12-13 02:30,13,426,426,425.75,426,11
20180501|2017-12-13 03:00,13,426,426,426,426,3
20180501|2017-12-13 03:30,13,425.75,425.75,425.5,425.75,14
20180501|2017-12-13 04:00,13,426,426.25,426,426.25,113
20180501|2017-12-13 04:30,13,426.25,426.25,426,426.25,11
20180501|2017-12-13 05:00,13,426.5,426.5,426,426,24
20180501|2017-12-13 05:30,13,426,426,426,426,1
20180501|2017-12-13 06:00,13,426.25,426.25,426.25,426.25,43
20180501|2017-12-13 06:30,13,425.75,425.75,425.75,425.75,7
20180501|2017-12-13 07:00,13,426.25,426.5,426,426,105
20180501|2017-12-13 07:30,13,426.25,426.5,426.25,426.25,26
20180501|2017-12-13 08:30,13,426.25,428.5,425.5,426.75,1469
20180501|2017-12-13 09:00,13,426.5,428.5,426.5,428.25,540
20180501|2017-12-13 09:30,13,428.5,429.5,427.25,427.5,795
20180501|2017-12-13 10:00,13,427.5,428.75,427.25,428.5,282
20180501|2017-12-13 10:30,13,428.5,428.75,426.75,426.75,181
20180501|2017-12-13 11:00,13,426.75,427.75,426.5,427.75,235
20180501|2017-12-13 11:30,13,427.75,428,427.25,427.75,210
20180501|2017-12-13 12:00,13,427.75,428,427,427.5,305
20180501|2017-12-13 12:30,13,427.5,427.75,427,427.25,597
20180501|2017-12-13 13:00,13,427.25,429.75,427.25,428.75,931
20180501|2017-12-13 19:00,14,428.75,431.25,428.75,430.75,179
20180501|2017-12-13 19:30,14,431,431.5,430.75,431.25,48
20180501|2017-12-13 20:00,14,431.25,431.5,431,431.25,48
20180501|2017-12-13 20:30,14,431,431.25,430.75,430.75,33
20180501|2017-12-13 21:00,14,430.5,431,430.25,431,111
20180501|2017-12-13 23:00,14,430.75,430.75,430.5,430.75,7
20180501|2017-12-13 23:30,14,430.25,430.25,430.25,430.25,1
20180501|2017-12-14 00:00,14,430.25,430.25,430.25,430.25,3
20180501|2017-12-14 00:30,14,430.25,430.25,430.25,430.25,11
20180501|2017-12-14 01:00,14,430.25,430.25,430.25,430.25,11
20180501|2017-12-14 01:30,14,430.5,430.5,430,430,59
20180501|2017-12-14 02:00,14,430.25,431,430.25,431,15
20180501|2017-12-14 02:30,14,431,431,430,430.25,35
20180501|2017-12-14 03:00,14,430,430,429.75,430,33
20180501|2017-12-14 03:30,14,429.75,430,429.75,430,25
20180501|2017-12-14 04:00,14,429.75,429.75,429.5,429.75,87
20180501|2017-12-14 04:30,14,429.75,430,429.25,430,67
20180501|2017-12-14 05:00,14,429.75,430,429.5,429.5,38
20180501|2017-12-14 05:30,14,429.5,429.75,429,429.75,69
20180501|2017-12-14 06:00,14,429.75,429.75,429.5,429.75,47
20180501|2017-12-14 06:30,14,429.5,430,429.5,430,8
20180501|2017-12-14 07:00,14,429.75,431,429.75,430.75,49
20180501|2017-12-14 07:30,14,431,432,431,431.25,73
20180501|2017-12-14 08:30,14,431,433,430.5,432,1104
20180501|2017-12-14 09:00,14,431.75,432.5,430.75,432,243
20180501|2017-12-14 09:30,14,432,433.5,431.25,432,471
20180501|2017-12-14 10:00,14,432,432,429.75,430,879
20180501|2017-12-14 10:30,14,430.25,431.5,429.75,431.5,577
20180501|2017-12-14 11:00,14,431.25,431.5,430.25,430.5,539
20180501|2017-12-14 11:30,14,430.5,431.75,430.5,431.25,845
20180501|2017-12-14 12:00,14,431,431.75,431,431,365
20180501|2017-12-14 12:30,14,431,431.5,430.5,431.25,342
20180501|2017-12-14 13:00,14,431.25,431.5,430.25,431.25,1303
20180501|2017-12-14 19:00,15,431.25,432,431,432,48
20180501|2017-12-14 19:30,15,432,432.25,432,432.25,28
20180501|2017-12-14 20:00,15,432,432.5,432,432.5,19
20180501|2017-12-14 20:30,15,432.5,432.5,432.25,432.5,48
20180501|2017-12-14 21:30,15,432.5,432.5,432.25,432.25,8
20180501|2017-12-14 22:30,15,432.5,432.5,432.5,432.5,1
20180501|2017-12-14 23:00,15,432.5,432.5,432.5,432.5,1
20180501|2017-12-14 23:30,15,432.5,432.5,432.25,432.25,14
20180501|2017-12-15 00:00,15,432.25,432.25,432,432,8
20180501|2017-12-15 00:30,15,432,432.5,432,432.5,31
20180501|2017-12-15 01:00,15,432,432.25,432,432.25,4
20180501|2017-12-15 01:30,15,432.5,432.5,432,432,7
20180501|2017-12-15 02:00,15,432,432.25,432,432.25,4
20180501|2017-12-15 02:30,15,432.5,432.5,432.5,432.5,3
20180501|2017-12-15 03:00,15,432.5,432.75,432.5,432.5,53
20180501|2017-12-15 03:30,15,432.5,432.75,432.5,432.75,108
20180501|2017-12-15 04:00,15,432.75,432.75,432.25,432.25,72
20180501|2017-12-15 05:00,15,432,432,431.75,431.75,50
20180501|2017-12-15 05:30,15,431.5,431.5,431,431,50
20180501|2017-12-15 06:00,15,431.5,431.5,431.5,431.5,12
20180501|2017-12-15 06:30,15,431,431.25,431,431.25,10
20180501|2017-12-15 07:00,15,431.25,431.25,431.25,431.25,10
20180501|2017-12-15 07:30,15,431.5,431.5,431,431.5,5
20180501|2017-12-15 08:30,15,432.25,433.75,430.25,433,1456
20180501|2017-12-15 09:00,15,432.75,433,431.75,431.75,146
20180501|2017-12-15 09:30,15,431.5,431.75,429.75,429.75,290
20180501|2017-12-15 10:00,15,429.5,430.5,428.25,430,959
20180501|2017-12-15 10:30,15,429.75,430,429,429,268
20180501|2017-12-15 11:00,15,429.25,429.75,428.5,429,305
20180501|2017-12-15 11:30,15,429.25,429.5,427.5,429.25,522
20180501|2017-12-15 12:00,15,429,429,427.75,427.75,295
20180501|2017-12-15 12:30,15,427.75,429.5,427.75,429.5,317
20180501|2017-12-15 13:00,15,429.75,431.5,428.75,431.25,677
20180501|2017-12-17 19:00,18,432.75,434.5,432.75,433.75,165
20180501|2017-12-17 19:30,18,434,434,434,434,61
20180501|2017-12-17 20:00,18,433.75,433.75,433.75,433.75,5
20180501|2017-12-17 20:30,18,433.75,434,433.25,433.25,13
20180501|2017-12-17 21:00,18,433.5,433.5,433.5,433.5,2
20180501|2017-12-17 22:00,18,433.5,433.75,433.5,433.75,13
20180501|2017-12-17 22:30,18,434,434,434,434,6
20180501|2017-12-17 23:00,18,434,434,434,434,1
20180501|2017-12-17 23:30,18,433.75,433.75,433.5,433.5,11
20180501|2017-12-18 00:00,18,433.75,433.75,433.75,433.75,6
20180501|2017-12-18 00:30,18,433.75,433.75,433.5,433.5,15
20180501|2017-12-18 01:00,18,433.5,433.75,433.25,433.5,21
20180501|2017-12-18 01:30,18,433.5,433.75,433.5,433.75,4
20180501|2017-12-18 02:00,18,433.75,433.75,433.5,433.5,7
20180501|2017-12-18 02:30,18,433.75,433.75,433.75,433.75,8
20180501|2017-12-18 03:00,18,433.75,433.75,433.25,433.25,26
20180501|2017-12-18 03:30,18,433.5,434,433.25,433.75,16
20180501|2017-12-18 04:00,18,434,434,433.75,433.75,18
20180501|2017-12-18 04:30,18,434,434.5,434,434.5,13
20180501|2017-12-18 05:00,18,434.75,434.75,434.25,434.25,26
20180501|2017-12-18 05:30,18,434.25,434.5,434.25,434.5,10
20180501|2017-12-18 06:00,18,434.75,435.25,434.75,435,52
20180501|2017-12-18 06:30,18,435,435.25,434.75,434.75,18
20180501|2017-12-18 07:00,18,434.75,434.75,434,434.25,34
20180501|2017-12-18 07:30,18,434.5,434.5,434,434.25,8
20180501|2017-12-18 08:30,18,434,435.25,433.25,433.5,1769
20180501|2017-12-18 09:00,18,433.5,433.75,432,433.75,656
20180501|2017-12-18 09:30,18,434,434.5,432.25,432.75,464
20180501|2017-12-18 10:00,18,432.75,434.25,432.5,434,442
20180501|2017-12-18 10:30,18,433.75,433.75,432.5,433.25,687
20180501|2017-12-18 11:00,18,433.25,433.25,432.5,433,189
20180501|2017-12-18 11:30,18,433,433.75,432.75,433.5,278
20180501|2017-12-18 12:00,18,433.5,434.25,433.25,433.5,196
20180501|2017-12-18 12:30,18,433.5,434,433.25,433.5,473
20180501|2017-12-18 13:00,18,433.5,434,432.75,433.25,619
20180501|2017-12-18 19:00,19,433.5,433.75,433.5,433.75,45
20180501|2017-12-18 19:30,19,434,434,433.75,433.75,48
20180501|2017-12-18 20:00,19,434,434,434,434,14
20180501|2017-12-18 20:30,19,434.25,434.5,434.25,434.5,10
20180501|2017-12-18 21:00,19,434.25,434.25,434.25,434.25,9
20180501|2017-12-18 21:30,19,434.25,434.5,434.25,434.5,10
20180501|2017-12-18 23:30,19,434.5,434.75,434.5,434.75,13
20180501|2017-12-19 01:00,19,434.5,434.5,434.25,434.25,30
20180501|2017-12-19 01:30,19,434.25,434.25,434.25,434.25,5
20180501|2017-12-19 02:00,19,434,434,433.75,433.75,4
20180501|2017-12-19 02:30,19,433.5,434,433.5,433.75,162
20180501|2017-12-19 03:00,19,433.75,434.25,433.75,434,47
20180501|2017-12-19 04:00,19,434.25,434.25,433.75,433.75,33
20180501|2017-12-19 04:30,19,433.5,433.5,433.5,433.5,9
20180501|2017-12-19 05:00,19,433.75,433.75,433.5,433.5,41
20180501|2017-12-19 05:30,19,433.5,433.5,433,433,46
20180501|2017-12-19 06:00,19,433,433,433,433,1
20180501|2017-12-19 06:30,19,432.5,433,432.5,433,48
20180501|2017-12-19 07:00,19,432.75,433.5,432.75,433.25,121
20180501|2017-12-19 07:30,19,433.5,434.25,433.5,434.25,34
20180501|2017-12-19 08:30,19,434.5,437,434,436.75,807
20180501|2017-12-19 09:00,19,436.5,437.25,436,436,637
20180501|2017-12-19 09:30,19,436,436,434.25,435,643
20180501|2017-12-19 10:00,19,434.75,435,433.25,433.25,578
20180501|2017-12-19 10:30,19,433,434.75,432.75,433.5,531
20180501|2017-12-19 11:00,19,433.5,434,433,433.5,546
20180501|2017-12-19 11:30,19,433.5,434.75,433.25,434.25,409
20180501|2017-12-19 12:00,19,434,434,433.25,433.5,145
20180501|2017-12-19 12:30,19,433.75,434.75,433.5,434.25,358
20180501|2017-12-19 13:00,19,434,434,432.5,432.5,1141
20180501|2017-12-19 19:00,20,432.25,432.75,432.25,432.75,64
20180501|2017-12-19 19:30,20,432.75,432.75,432.75,432.75,3
20180501|2017-12-19 20:00,20,432.5,432.5,432.5,432.5,7
20180501|2017-12-19 20:30,20,432.25,432.25,432.25,432.25,12
20180501|2017-12-19 21:00,20,432.25,432.5,432.25,432.5,23
20180501|2017-12-19 21:30,20,432.25,432.25,432,432,13
20180501|2017-12-19 22:00,20,431.75,431.75,431.25,431.25,34
20180501|2017-12-19 22:30,20,431.5,431.5,431.25,431.25,2
20180501|2017-12-19 23:00,20,431.5,431.75,431.5,431.75,17
20180501|2017-12-19 23:30,20,431.75,431.75,431.75,431.75,1
20180501|2017-12-20 00:30,20,431.75,431.75,431.25,431.5,60
20180501|2017-12-20 01:00,20,431.5,431.75,431.5,431.75,74
20180501|2017-12-20 01:30,20,431.75,431.75,431.5,431.5,19
20180501|2017-12-20 02:00,20,431.5,432,431,431.5,52
20180501|2017-12-20 02:30,20,431.75,431.75,431,431,31
20180501|2017-12-20 03:00,20,430.75,431,430.5,431,59
20180501|2017-12-20 03:30,20,431.25,431.25,431,431,27
20180501|2017-12-20 04:00,20,430.75,431,430.5,431,8
20180501|2017-12-20 04:30,20,431.25,431.25,430.75,430.75,4
20180501|2017-12-20 05:00,20,430.5,431.5,430.5,431.5,61
20180501|2017-12-20 05:30,20,431.5,431.5,431,431,2
20180501|2017-12-20 06:00,20,431,431,431,431,2
20180501|2017-12-20 06:30,20,431,431.25,431,431,16
20180501|2017-12-20 07:00,20,431.25,431.25,431,431,3
20180501|2017-12-20 07:30,20,431,431.25,431,431.25,8
20180501|2017-12-20 08:30,20,430.75,432.75,428.75,432.25,1197
20180501|2017-12-20 09:00,20,432.25,435,432,435,1071
20180501|2017-12-20 09:30,20,434.75,435.75,434.5,435.25,550
20180501|2017-12-20 10:00,20,435.25,435.75,434.25,435.5,481
20180501|2017-12-20 10:30,20,435.25,437,435.25,435.75,415
20180501|2017-12-20 11:00,20,435.5,436.75,435,436.5,399
20180501|2017-12-20 11:30,20,436.5,437,436.5,436.5,297
20180501|2017-12-20 12:00,20,436.25,436.5,435.25,435.5,201
20180501|2017-12-20 12:30,20,435.5,435.75,435,435.5,291
20180501|2017-12-20 13:00,20,435.25,436.5,435,436.5,1233
20180501|2017-12-20 19:00,21,436.5,436.5,436,436.5,86
20180501|2017-12-20 19:30,21,436.5,437.25,436.5,437.25,69
20180501|2017-12-20 20:00,21,437.25,437.25,437.25,437.25,4
20180501|2017-12-20 20:30,21,437.5,437.5,437,437,29
20180501|2017-12-20 21:00,21,436.75,436.75,436.5,436.5,13
20180501|2017-12-20 22:30,21,436.75,436.75,436.75,436.75,1
20180501|2017-12-20 23:00,21,436.5,436.5,436.5,436.5,2
20180501|2017-12-20 23:30,21,436.75,436.75,436.75,436.75,26
20180501|2017-12-21 00:00,21,436.75,436.75,436.75,436.75,7
20180501|2017-12-21 00:30,21,436.75,436.75,436.5,436.5,3
20180501|2017-12-21 01:30,21,436.75,436.75,436.75,436.75,4
20180501|2017-12-21 02:00,21,436.75,436.75,436.75,436.75,14
20180501|2017-12-21 03:00,21,436.75,436.75,436.5,436.75,52
20180501|2017-12-21 03:30,21,436.75,436.75,436.5,436.75,22
20180501|2017-12-21 04:00,21,436.5,436.5,436.5,436.5,2
20180501|2017-12-21 04:30,21,436.5,436.75,436.25,436.75,43
20180501|2017-12-21 05:00,21,437,437,437,437,7
20180501|2017-12-21 05:30,21,437,437,437,437,1
20180501|2017-12-21 06:00,21,436.75,436.75,435.25,435.5,21
20180501|2017-12-21 06:30,21,435.5,435.5,435.25,435.25,31
20180501|2017-12-21 07:00,21,435,435,434.75,435,13
20180501|2017-12-21 07:30,21,435,436.75,434.75,436.5,41
20180501|2017-12-21 08:30,21,436.75,437,435,436.75,1068
20180501|2017-12-21 09:00,21,436.5,439.75,436.25,439.25,1030
20180501|2017-12-21 09:30,21,439.25,439.5,438,438.25,713
20180501|2017-12-21 10:00,21,438.25,439,438,438.25,222
20180501|2017-12-21 10:30,21,438.25,439,438.25,439,245
20180501|2017-12-21 11:00,21,439,439,437.75,438.75,566
20180501|2017-12-21 11:30,21,438.75,439,438,438.25,367
20180501|2017-12-21 12:00,21,438.25,439.25,438.25,439,229
20180501|2017-12-21 12:30,21,439,439.25,438.75,438.75,154
20180501|2017-12-21 13:00,21,438.75,439.25,438.5,438.75,652
20180501|2017-12-21 19:00,22,439,439.25,439,439.25,34
20180501|2017-12-21 19:30,22,439.25,439.5,439.25,439.25,9
20180501|2017-12-21 20:00,22,439,439,438.75,439,5
20180501|2017-12-21 20:30,22,438.75,438.75,438.75,438.75,3
20180501|2017-12-21 21:00,22,439,439,438.5,438.75,24
20180501|2017-12-21 21:30,22,438.5,438.5,438.5,438.5,12
20180501|2017-12-21 22:30,22,438.5,438.75,438.5,438.75,12
20180501|2017-12-21 23:00,22,438.75,439.25,438.75,439.25,32
20180501|2017-12-21 23:30,22,439.25,439.25,439.25,439.25,2
20180501|2017-12-22 00:00,22,439,439,439,439,7
20180501|2017-12-22 00:30,22,438.75,438.75,438.75,438.75,1
20180501|2017-12-22 01:00,22,438.75,438.75,437.25,437.5,136
20180501|2017-12-22 01:30,22,437.5,437.5,437.5,437.5,5
20180501|2017-12-22 02:00,22,437.5,438,437.5,438,24
20180501|2017-12-22 02:30,22,438.25,438.25,438,438,32
20180501|2017-12-22 03:00,22,437.75,439,437.75,438.75,96
20180501|2017-12-22 03:30,22,438.5,438.75,438.5,438.75,7
20180501|2017-12-22 04:00,22,439,439.25,439,439.25,36
20180501|2017-12-22 04:30,22,439,439,439,439,7
20180501|2017-12-22 05:00,22,439,439,439,439,10
20180501|2017-12-22 05:30,22,439,439,439,439,7
20180501|2017-12-22 06:00,22,439,439,438.75,438.75,82
20180501|2017-12-22 06:30,22,439,439.25,438.75,439.25,210
20180501|2017-12-22 07:00,22,439.25,439.25,439,439,14
20180501|2017-12-22 07:30,22,439,439.25,439,439.25,25
20180501|2017-12-22 08:30,22,438.75,440.75,438,440.5,999
20180501|2017-12-22 09:00,22,440.5,441,439.75,440.25,534
20180501|2017-12-22 09:30,22,440.25,440.5,438.25,438.25,385
20180501|2017-12-22 10:00,22,438.5,439.25,437.75,437.75,477
20180501|2017-12-22 10:30,22,437.75,438.25,436.75,437.25,1183
20180501|2017-12-22 11:00,22,437.25,437.5,436.75,437.5,839
20180501|2017-12-22 11:30,22,437.5,438.5,437,437.5,827
20180501|2017-12-22 12:00,22,437.75,437.75,437.25,437.75,168
20180501|2017-12-26 08:30,26,437.25,439.25,437,437.25,903
20180501|2017-12-26 09:00,26,437,439.5,436.25,436.75,511
20180501|2017-12-26 09:30,26,436.75,436.75,434.25,434.5,449
20180501|2017-12-26 10:00,26,434.5,436.25,434.5,436,361
20180501|2017-12-26 10:30,26,436,436.75,435,435,228
20180501|2017-12-26 11:00,26,435.25,435.5,434,434.25,606
20180501|2017-12-26 11:30,26,434.5,435,434.5,434.75,120
20180501|2017-12-26 12:00,26,434.75,435,434.5,434.75,42
20180501|2017-12-26 12:30,26,435,436.75,434.75,436.5,268
20180501|2017-12-26 13:00,26,436.25,436.5,435,435.25,506
20180501|2017-12-26 19:00,27,435.5,435.5,434.25,435,62
20180501|2017-12-26 19:30,27,435,435.25,434.75,434.75,6
20180501|2017-12-26 20:00,27,434.75,435,434.75,435,3
20180501|2017-12-26 20:30,27,435,435,435,435,8
20180501|2017-12-26 21:00,27,435.5,435.75,435.5,435.5,26
20180501|2017-12-26 21:30,27,435.75,435.75,435.75,435.75,3
20180501|2017-12-26 22:00,27,435.5,435.5,435.5,435.5,2
20180501|2017-12-26 22:30,27,435.5,435.5,435.5,435.5,1
20180501|2017-12-26 23:00,27,435.5,435.5,435.5,435.5,2
20180501|2017-12-27 00:00,27,435.5,435.75,435.5,435.75,5
20180501|2017-12-27 00:30,27,435.75,435.75,435.25,435.5,10
20180501|2017-12-27 01:30,27,435.25,435.25,435.25,435.25,3
20180501|2017-12-27 02:00,27,435,435,435,435,7
20180501|2017-12-27 02:30,27,434.5,434.75,434.5,434.75,4
20180501|2017-12-27 03:00,27,434.25,434.5,434.25,434.5,18
20180501|2017-12-27 03:30,27,434,434.5,434,434.25,24
20180501|2017-12-27 04:00,27,434,434.5,434,434.5,27
20180501|2017-12-27 04:30,27,434.75,435,434.75,434.75,10
20180501|2017-12-27 05:30,27,435,435,434.5,434.75,32
20180501|2017-12-27 06:00,27,434.5,434.75,434.5,434.5,30
20180501|2017-12-27 06:30,27,434.75,435,434.75,435,9
20180501|2017-12-27 07:00,27,435,435,435,435,12
20180501|2017-12-27 07:30,27,435,435,434.5,434.75,23
20180501|2017-12-27 08:30,27,435,438.25,435,437.5,799
20180501|2017-12-27 09:00,27,437.75,439.25,437.25,438.25,367
20180501|2017-12-27 09:30,27,438.5,439,437.5,437.5,370
20180501|2017-12-27 10:00,27,437.5,439.5,437.25,438.75,267
20180501|2017-12-27 10:30,27,439,439.75,438.75,439.25,189
20180501|2017-12-27 11:00,27,439.25,439.5,439,439.25,33
20180501|2017-12-27 11:30,27,439.25,440.75,439.25,440.5,912
20180501|2017-12-27 12:00,27,440.5,440.5,440,440.5,201
20180501|2017-12-27 12:30,27,440.5,440.75,439.5,440.25,376
20180501|2017-12-27 13:00,27,440.25,441.25,439.75,440.25,507
20180501|2017-12-27 19:00,28,441.25,441.25,440,440.5,209
20180501|2017-12-27 19:30,28,440.75,440.75,440.75,440.75,1
20180501|2017-12-27 20:00,28,440.5,441,440.5,440.75,60
20180501|2017-12-27 20:30,28,440.75,441,440.75,441,8
20180501|2017-12-27 21:00,28,440.5,440.5,440.5,440.5,5
20180501|2017-12-27 22:00,28,440.75,440.75,440.5,440.5,20
20180501|2017-12-28 00:00,28,440.5,440.5,440.5,440.5,8
20180501|2017-12-28 00:30,28,440.25,440.25,440,440,18
20180501|2017-12-28 01:00,28,439.75,439.75,439.75,439.75,4
20180501|2017-12-28 01:30,28,439.75,439.75,439.75,439.75,14
20180501|2017-12-28 02:00,28,439.75,439.75,439.5,439.5,15
20180501|2017-12-28 02:30,28,439.5,439.5,439.25,439.25,14
20180501|2017-12-28 03:00,28,439.25,439.25,439.25,439.25,25
20180501|2017-12-28 04:00,28,439,439,439,439,3
20180501|2017-12-28 04:30,28,439,439,438.75,438.75,46
20180501|2017-12-28 05:00,28,439,439,439,439,2
20180501|2017-12-28 05:30,28,439,439,438.75,438.75,12
20180501|2017-12-28 06:00,28,439,439,439,439,6
20180501|2017-12-28 06:30,28,439,439.25,438.75,439,34
20180501|2017-12-28 07:00,28,438.75,439,438.75,439,23
20180501|2017-12-28 07:30,28,439,439.5,439,439.25,28
20180501|2017-12-28 08:30,28,439.5,440.5,439,439.5,381
20180501|2017-12-28 09:00,28,439.5,440.5,439.5,440,306
20180501|2017-12-28 09:30,28,440,440,438.25,438.25,420
20180501|2017-12-28 10:00,28,438.25,439.25,438,438.25,248
20180501|2017-12-28 10:30,28,438.25,439,438,438.5,187
20180501|2017-12-28 11:00,28,438.5,441.5,438.5,440.5,403
20180501|2017-12-28 11:30,28,440.75,440.75,439.25,440,176
20180501|2017-12-28 12:00,28,440,440.25,439.25,439.75,104
20180501|2017-12-28 12:30,28,439.75,441,439.5,441,103
20180501|2017-12-28 13:00,28,441,441,439.75,439.75,446
20180501|2017-12-28 19:00,29,438.75,440,438.75,440,29
20180501|2017-12-28 19:30,29,439.5,439.75,439.5,439.75,11
20180501|2017-12-28 20:00,29,439.5,439.5,439.5,439.5,3
20180501|2017-12-28 20:30,29,439.5,439.5,439.5,439.5,1
20180501|2017-12-28 21:30,29,439.5,439.5,439.5,439.5,1
20180501|2017-12-28 22:00,29,439.5,439.5,439.5,439.5,3
20180501|2017-12-28 22:30,29,439.5,439.5,439.5,439.5,17
20180501|2017-12-28 23:00,29,439.25,439.25,439.25,439.25,1
20180501|2017-12-28 23:30,29,439.25,439.5,439.25,439.5,4
20180501|2017-12-29 00:30,29,439.25,439.25,438.75,439,17
20180501|2017-12-29 01:30,29,439,439,439,439,9
20180501|2017-12-29 02:00,29,439.25,439.75,439,439.75,18
20180501|2017-12-29 02:30,29,439.25,439.25,438.75,438.75,32
20180501|2017-12-29 03:00,29,439,439.25,438.75,438.75,4
20180501|2017-12-29 03:30,29,438.75,439,438.75,439,9
20180501|2017-12-29 04:00,29,439,439,439,439,2
20180501|2017-12-29 04:30,29,439.75,439.75,439.75,439.75,3
20180501|2017-12-29 05:00,29,439.5,439.5,439.5,439.5,2
20180501|2017-12-29 05:30,29,439.5,439.5,439.5,439.5,3
20180501|2017-12-29 06:00,29,439.75,439.75,439.75,439.75,6
20180501|2017-12-29 06:30,29,439.75,439.75,439.25,439.25,7
20180501|2017-12-29 07:00,29,439.75,439.75,439.75,439.75,4
20180501|2017-12-29 07:30,29,439.75,439.75,439.5,439.5,12
20180501|2017-12-29 08:30,29,439.5,440,437.25,438.5,455
20180501|2017-12-29 09:00,29,437.75,438,436.75,437.5,325
20180501|2017-12-29 09:30,29,437.5,438,437,437.75,285
20180501|2017-12-29 10:00,29,437.5,438.5,437.25,437.75,382
20180501|2017-12-29 10:30,29,438,438.75,438,438.75,95
20180501|2017-12-29 11:00,29,438.75,439.5,438.5,439.25,239
20180501|2017-12-29 11:30,29,439.25,440.5,439.25,440.25,295
20180501|2017-12-29 12:00,29,440,440.5,439.75,439.75,380
20180501|2017-12-29 12:30,29,439.5,441,439.25,441,336
20180501|2017-12-29 13:00,29,440.75,441,439.5,440.75,846
20180501|2018-01-02 08:30,2,441.5,446.75,441.5,446,2003
20180501|2018-01-02 09:00,2,446,448,446,447.5,834
20180501|2018-01-02 09:30,2,447.75,448.5,446.25,446.25,945
20180501|2018-01-02 10:00,2,446.5,448.5,446.25,447.75,772
20180501|2018-01-02 10:30,2,448,448.5,447,447.5,421
20180501|2018-01-02 11:00,2,447.75,447.75,445.5,446.75,424
20180501|2018-01-02 11:30,2,446.5,447.75,446.5,447.5,355
20180501|2018-01-02 12:00,2,447.5,447.75,446.25,447,233
20180501|2018-01-02 12:30,2,447,447,446,446,241
20180501|2018-01-02 13:00,2,446,447.25,445,447,681
20180501|2018-01-02 19:00,3,447.25,448,447,447.75,106
20180501|2018-01-02 19:30,3,447.25,447.75,447.25,447.75,73
20180501|2018-01-02 20:00,3,447.75,448,447.5,447.5,33
20180501|2018-01-02 20:30,3,447.75,448,447.75,447.75,34
20180501|2018-01-02 21:00,3,447.75,447.75,447.5,447.5,44
20180501|2018-01-02 21:30,3,447.25,447.25,447.25,447.25,27
20180501|2018-01-02 22:00,3,447.5,447.5,447.5,447.5,13
20180501|2018-01-02 22:30,3,447.75,447.75,447.75,447.75,42
20180501|2018-01-02 23:30,3,448,448,447.75,447.75,9
20180501|2018-01-03 00:00,3,448,448,448,448,7
20180501|2018-01-03 00:30,3,448,448,447.75,447.75,28
20180501|2018-01-03 01:00,3,448,448,447.75,447.75,30
20180501|2018-01-03 01:30,3,448,448,447.75,447.75,25
20180501|2018-01-03 02:00,3,447.75,448.25,447.75,448.25,108
20180501|2018-01-03 02:30,3,448.25,448.5,447.75,448,106
20180501|2018-01-03 03:00,3,448,448.25,448,448,39
20180501|2018-01-03 03:30,3,448.25,448.25,448,448.25,35
20180501|2018-01-03 04:00,3,448.25,448.5,448,448,37
20180501|2018-01-03 04:30,3,448.5,448.75,448.5,448.75,91
20180501|2018-01-03 05:00,3,448.5,448.5,448.25,448.25,11
20180501|2018-01-03 05:30,3,448.25,448.75,448.25,448.5,20
20180501|2018-01-03 06:00,3,448.5,448.5,448.25,448.25,166
20180501|2018-01-03 06:30,3,448.25,448.25,447.75,447.75,52
20180501|2018-01-03 07:00,3,448,448,447.5,447.75,60
20180501|2018-01-03 07:30,3,447.75,448,447.5,447.75,26
20180501|2018-01-03 08:30,3,447.5,449.25,444.5,445.75,1487
20180501|2018-01-03 09:00,3,445.75,447.75,445,447,462
20180501|2018-01-03 09:30,3,447.25,448.5,446.75,447.5,781
20180501|2018-01-03 10:00,3,447.5,448,446.75,447,351
20180501|2018-01-03 10:30,3,447,447.75,447,447.25,310
20180501|2018-01-03 11:00,3,447.5,448.25,447,448,633
20180501|2018-01-03 11:30,3,448.25,448.25,447.75,447.75,274
20180501|2018-01-03 12:00,3,447.75,448.25,447.5,448,180
20180501|2018-01-03 12:30,3,448,448,447,447.5,250
20180501|2018-01-03 13:00,3,447.5,448.75,447.25,447.5,778
20180501|2018-01-03 19:00,4,448,448.25,446.25,446.75,148
20180501|2018-01-03 19:30,4,447,447,446.5,446.5,23
20180501|2018-01-03 20:00,4,446.5,446.5,446.25,446.25,16
20180501|2018-01-03 20:30,4,446.25,446.25,446.25,446.25,45
20180501|2018-01-03 21:00,4,446.5,446.75,446.25,446.75,15
20180501|2018-01-03 21:30,4,446.5,446.5,446.5,446.5,9
20180501|2018-01-03 22:00,4,446.75,446.75,446.75,446.75,1
20180501|2018-01-03 22:30,4,446.75,446.75,446.5,446.5,7
20180501|2018-01-03 23:00,4,446.5,446.5,446.5,446.5,1
20180501|2018-01-04 00:00,4,446.5,446.75,446.5,446.75,12
20180501|2018-01-04 00:30,4,446.5,446.75,446.5,446.75,15
20180501|2018-01-04 01:30,4,446.75,447,446.75,447,10
20180501|2018-01-04 02:00,4,446.75,447,446.75,447,4
20180501|2018-01-04 02:30,4,446.5,446.5,446.5,446.5,2
20180501|2018-01-04 03:00,4,446.5,446.75,446.25,446.75,71
20180501|2018-01-04 03:30,4,446.75,447,446.75,446.75,19
20180501|2018-01-04 04:30,4,446.5,446.5,446.5,446.5,21
20180501|2018-01-04 05:00,4,446.5,446.75,446.25,446.25,8
20180501|2018-01-04 05:30,4,446.5,446.5,446.25,446.25,25
20180501|2018-01-04 06:00,4,446.5,446.5,446,446.25,76
20180501|2018-01-04 06:30,4,446.25,446.5,446,446.25,15
20180501|2018-01-04 07:00,4,446.75,447,445.75,445.75,90
20180501|2018-01-04 07:30,4,445.75,446,445.5,445.75,19
20180501|2018-01-04 08:30,4,445.5,445.5,443.5,445.25,1783
20180501|2018-01-04 09:00,4,445.25,445.75,444.5,444.75,301
20180501|2018-01-04 09:30,4,444.5,446.75,444.5,446.25,741
20180501|2018-01-04 10:00,4,446.5,447.5,446.25,446.75,491
20180501|2018-01-04 10:30,4,446.75,447.25,446.5,446.75,408
20180501|2018-01-04 11:00,4,446.75,447.75,446.25,447.75,349
20180501|2018-01-04 11:30,4,448,448.25,447.25,448,342
20180501|2018-01-04 12:00,4,447.75,448,447.25,447.75,158
20180501|2018-01-04 12:30,4,447.75,447.75,447.25,447.75,197
20180501|2018-01-04 13:00,4,447.75,448,445.5,445.75,452
20180501|2018-01-04 19:00,5,445.5,445.5,444.75,445.5,86
20180501|2018-01-04 19:30,5,445.5,445.5,445.5,445.5,12
20180501|2018-01-04 20:00,5,445.5,445.5,445.5,445.5,27
20180501|2018-01-04 20:30,5,445.5,445.5,445.5,445.5,19
20180501|2018-01-04 21:00,5,445.5,445.5,445.5,445.5,5
20180501|2018-01-04 21:30,5,445.25,445.5,445.25,445.5,7
20180501|2018-01-04 23:30,5,445.25,445.25,445,445,12
20180501|2018-01-05 00:00,5,445,445,445,445,1
20180501|2018-01-05 00:30,5,445,445.25,445,445,53
20180501|2018-01-05 01:00,5,445,445,444.75,445,14
20180501|2018-01-05 01:30,5,445,445.25,444.75,445.25,150
20180501|2018-01-05 02:00,5,445,445.25,444.75,445,323
20180501|2018-01-05 02:30,5,444.75,445,444.75,445,54
20180501|2018-01-05 03:00,5,445,445.25,444.75,445,59
20180501|2018-01-05 03:30,5,445,445.5,444.75,445.25,96
20180501|2018-01-05 04:00,5,445.25,445.75,445.25,445.5,37
20180501|2018-01-05 04:30,5,445.5,446.25,445.25,446,27
20180501|2018-01-05 05:00,5,446,446,446,446,2
20180501|2018-01-05 05:30,5,446,446,445.5,445.75,43
20180501|2018-01-05 06:00,5,445.5,445.75,445.25,445.25,11
20180501|2018-01-05 06:30,5,445.5,445.5,445,445,16
20180501|2018-01-05 07:00,5,444.75,444.75,444.25,444.25,57
20180501|2018-01-05 07:30,5,444.25,444.25,443.25,443.5,405
20180501|2018-01-05 08:30,5,443.5,443.5,440.25,442,2501
20180501|2018-01-05 09:00,5,441.75,442.5,441.25,441.5,481
20180501|2018-01-05 09:30,5,441.5,442.75,441,442.25,592
20180501|2018-01-05 10:00,5,442.25,442.25,441,441,434
20180501|2018-01-05 10:30,5,441,441.5,440.75,441,494
20180501|2018-01-05 11:00,5,441.25,442.75,441.25,442.25,420
20180501|2018-01-05 11:30,5,442.5,443.25,442.5,443,358
20180501|2018-01-05 12:00,5,442.75,443.25,442.5,442.75,111
20180501|2018-01-05 12:30,5,443,443,442.5,442.75,265
20180501|2018-01-05 13:00,5,442.5,443.25,442.5,443,872
20180501|2018-01-07 19:00,8,442,442,440.75,441.5,117
20180501|2018-01-07 19:30,8,441.5,442,441.25,441.75,27
20180501|2018-01-07 20:00,8,441.75,441.75,441.75,441.75,6
20180501|2018-01-07 20:30,8,441.5,441.5,441.25,441.25,11
20180501|2018-01-07 21:00,8,441.25,441.25,441.25,441.25,1
20180501|2018-01-07 21:30,8,441.5,441.5,441,441.25,15
20180501|2018-01-07 22:00,8,441.5,441.5,441.25,441.25,8
20180501|2018-01-07 23:00,8,441,441,440.5,440.5,44
20180501|2018-01-07 23:30,8,440.5,440.5,440.25,440.5,24
20180501|2018-01-08 00:00,8,440.5,440.5,440.25,440.25,11
20180501|2018-01-08 00:30,8,440.5,440.5,440.5,440.5,2
20180501|2018-01-08 01:00,8,440.25,440.25,440.25,440.25,23
20180501|2018-01-08 01:30,8,440,440,439.5,439.75,127
20180501|2018-01-08 02:00,8,439.75,439.75,439.5,439.5,43
20180501|2018-01-08 02:30,8,439.75,439.75,438.75,438.75,64
20180501|2018-01-08 03:00,8,438.5,438.75,438.5,438.75,6
20180501|2018-01-08 03:30,8,438.75,439.25,438.75,439.25,41
20180501|2018-01-08 04:00,8,439.25,439.25,439.25,439.25,12
20180501|2018-01-08 04:30,8,439.25,439.75,439.25,439.5,21
20180501|2018-01-08 05:00,8,439.5,439.5,439.5,439.5,4
20180501|2018-01-08 05:30,8,439.5,439.5,439.5,439.5,2
20180501|2018-01-08 06:00,8,439.5,439.5,439.25,439.25,14
20180501|2018-01-08 06:30,8,439.5,439.5,439.25,439.25,61
20180501|2018-01-08 07:00,8,439.25,439.75,439,439,103
20180501|2018-01-08 07:30,8,439,439.75,439,439.75,89
20180501|2018-01-08 08:30,8,439.75,441.5,438.25,439.25,601
20180501|2018-01-08 09:00,8,439.25,439.5,438.25,439,533
20180501|2018-01-08 09:30,8,439,441.25,438.75,441,476
20180501|2018-01-08 10:00,8,441,443,441,442.5,886
20180501|2018-01-08 10:30,8,442.5,444.25,441.75,444,603
20180501|2018-01-08 11:00,8,444,444,441.75,442,793
20180501|2018-01-08 11:30,8,442,442,439.25,439.5,401
20180501|2018-01-08 12:00,8,439.5,440.5,439.5,440,611
20180501|2018-01-08 12:30,8,440,440.5,440,440.25,275
20180501|2018-01-08 13:00,8,440.5,442,439.75,439.75,615
20180501|2018-01-08 19:00,9,440.25,440.5,439.75,439.75,44
20180501|2018-01-08 19:30,9,439,439.5,439,439.25,26
20180501|2018-01-08 20:00,9,439.5,439.5,439.25,439.25,12
20180501|2018-01-08 20:30,9,439.75,439.75,439.75,439.75,3
20180501|2018-01-08 22:30,9,439.5,439.5,439.5,439.5,4
20180501|2018-01-08 23:30,9,439.5,439.5,439.5,439.5,44
20180501|2018-01-09 00:00,9,439.5,439.5,439.5,439.5,6
20180501|2018-01-09 01:00,9,439.5,440,439.5,440,6
20180501|2018-01-09 01:30,9,440.25,440.75,440.25,440.25,44
20180501|2018-01-09 02:00,9,440,440.25,440,440,4
20180501|2018-01-09 02:30,9,439.75,439.75,439,439.25,68
20180501|2018-01-09 03:00,9,439.25,439.5,439.25,439.25,45
20180501|2018-01-09 03:30,9,439.25,439.25,439.25,439.25,8
20180501|2018-01-09 04:00,9,439,439.25,439,439.25,9
20180501|2018-01-09 04:30,9,439,439,439,439,12
20180501|2018-01-09 05:00,9,439.25,439.75,439.25,439.75,101
20180501|2018-01-09 05:30,9,439.75,439.75,439.75,439.75,7
20180501|2018-01-09 06:00,9,439.75,440,439.75,439.75,18
20180501|2018-01-09 06:30,9,439.5,440,439.5,440,76
20180501|2018-01-09 07:00,9,439.75,439.75,439.25,439.25,59
20180501|2018-01-09 07:30,9,439,439,438.75,438.75,80
20180501|2018-01-09 08:30,9,438.75,441.25,438.25,440.75,820
20180501|2018-01-09 09:00,9,440.75,442.25,440.5,442,382
20180501|2018-01-09 09:30,9,442.25,442.25,441.5,442,421
20180501|2018-01-09 10:00,9,442,443.5,441.75,443,426
20180501|2018-01-09 10:30,9,443.25,444.5,443.25,443.5,270
20180501|2018-01-09 11:00,9,443.25,444.25,443.25,444,191
20180501|2018-01-09 11:30,9,444.25,445.25,444.25,444.5,462
20180501|2018-01-09 12:00,9,444.5,445.5,444.5,444.5,375
20180501|2018-01-09 12:30,9,444.75,446.25,444.25,444.5,622
20180501|2018-01-09 13:00,9,444.5,445.75,443.5,444.75,1430
20180501|2018-01-09 19:00,10,445,446.25,445,445.5,122
20180501|2018-01-09 19:30,10,445.5,445.5,445.25,445.25,101
20180501|2018-01-09 20:00,10,445.5,445.5,445.5,445.5,5
20180501|2018-01-09 20:30,10,445.75,445.75,445.75,445.75,11
20180501|2018-01-09 21:00,10,445.5,445.75,445.5,445.75,3
20180501|2018-01-09 22:30,10,446,446,446,446,25
20180501|2018-01-09 23:00,10,446,446,446,446,2
20180501|2018-01-09 23:30,10,445.75,445.75,445.5,445.5,5
20180501|2018-01-10 00:00,10,445.75,446,445.75,446,28
20180501|2018-01-10 00:30,10,445.75,445.75,445.5,445.75,34
20180501|2018-01-10 01:00,10,445.75,445.75,445.5,445.5,14
20180501|2018-01-10 01:30,10,445.75,445.75,445,445,39
20180501|2018-01-10 02:00,10,445,445,444.75,445,60
20180501|2018-01-10 02:30,10,444.75,444.75,444.75,444.75,5
20180501|2018-01-10 03:00,10,444.5,444.5,444.5,444.5,2
20180501|2018-01-10 03:30,10,444.75,444.75,444.75,444.75,11
20180501|2018-01-10 04:00,10,445,445.25,445,445,48
20180501|2018-01-10 04:30,10,445,445.5,445,445.5,7
20180501|2018-01-10 05:00,10,445.5,446.25,445.5,446.25,24
20180501|2018-01-10 05:30,10,446.5,447.25,446.25,446.25,105
20180501|2018-01-10 06:00,10,446.25,446.5,446.25,446.25,18
20180501|2018-01-10 06:30,10,446,446,445.5,445.75,45
20180501|2018-01-10 07:00,10,446,446.75,446,446.75,53
20180501|2018-01-10 07:30,10,447,447,446.75,446.75,17
20180501|2018-01-10 08:30,10,446.5,446.75,444.75,445.5,1313
20180501|2018-01-10 09:00,10,445.5,446.25,445.25,446.25,544
20180501|2018-01-10 09:30,10,446.25,447.5,446.25,446.75,524
20180501|2018-01-10 10:00,10,446.75,447.75,446.5,447.25,232
20180501|2018-01-10 10:30,10,447.25,447.75,446.75,447.25,370
20180501|2018-01-10 11:00,10,447.5,447.5,445.5,446,333
20180501|2018-01-10 11:30,10,446,446.75,445.75,446.5,162
20180501|2018-01-10 12:00,10,446.75,447,445,445.5,508
20180501|2018-01-10 12:30,10,445.75,447,445.5,447,404
20180501|2018-01-10 13:00,10,447,448,447,447.5,1148
20180501|2018-01-10 19:00,11,447.5,448.25,447.25,447.25,152
20180501|2018-01-10 19:30,11,447.25,447.25,446.75,447,21
20180501|2018-01-10 20:30,11,446.75,446.75,446.75,446.75,1
20180501|2018-01-10 21:00,11,446.75,446.75,446.75,446.75,18
20180501|2018-01-10 21:30,11,446.75,446.75,446.75,446.75,3
20180501|2018-01-10 22:00,11,446.75,446.75,446.75,446.75,1
20180501|2018-01-11 00:00,11,446.75,446.75,446.5,446.5,45
20180501|2018-01-11 00:30,11,446.75,446.75,446.5,446.5,24
20180501|2018-01-11 01:00,11,446.5,446.5,446.5,446.5,44
20180501|2018-01-11 01:30,11,446.5,446.5,446.5,446.5,39
20180501|2018-01-11 02:00,11,446.5,446.75,446.5,446.75,101
20180501|2018-01-11 02:30,11,446.5,446.5,446.25,446.25,44
20180501|2018-01-11 03:00,11,446.25,446.25,445.75,445.75,44
20180501|2018-01-11 03:30,11,445.75,446,445.75,445.75,115
20180501|2018-01-11 04:00,11,445.75,446.25,445.75,446.25,19
20180501|2018-01-11 04:30,11,446.5,447,446.5,446.75,77
20180501|2018-01-11 05:00,11,446.75,447,446.75,447,23
20180501|2018-01-11 05:30,11,446.75,446.75,446,446,27
20180501|2018-01-11 06:00,11,446,446.25,445.75,446.25,22
20180501|2018-01-11 06:30,11,446.25,446.5,446,446,44
20180501|2018-01-11 07:00,11,446.25,446.25,445,445.25,113
20180501|2018-01-11 07:30,11,445.25,445.25,444.25,444.75,124
20180501|2018-01-11 08:30,11,445.25,445.75,442.5,443.75,1227
20180501|2018-01-11 09:00,11,443.75,445,443,443.25,982
20180501|2018-01-11 09:30,11,443,444,442.75,444,494
20180501|2018-01-11 10:00,11,444,444.5,443.5,444.25,580
20180501|2018-01-11 10:30,11,444.25,447.75,444.25,446.75,1276
20180501|2018-01-11 11:00,11,447,447.25,445.5,446.5,675
20180501|2018-01-11 11:30,11,446.75,447.25,446.25,446.75,201
20180501|2018-01-11 12:00,11,446.5,447,446.5,446.75,135
20180501|2018-01-11 12:30,11,446.75,447.25,446.5,447.25,275
20180501|2018-01-11 13:00,11,447.25,447.75,446.25,447.25,745
20180501|2018-01-11 19:00,12,446.75,447.25,446.5,447,196
20180501|2018-01-11 19:30,12,447.25,447.25,446.75,447,41
20180501|2018-01-11 20:00,12,447,447,446.5,446.75,78
20180501|2018-01-11 20:30,12,446.5,447,446.5,447,23
20180501|2018-01-11 21:00,12,447,447,446.5,446.5,38
20180501|2018-01-11 21:30,12,446.75,446.75,446.75,446.75,16
20180501|2018-01-11 22:00,12,446.75,446.75,446.5,446.5,10
20180501|2018-01-11 22:30,12,446.5,446.5,446.5,446.5,5
20180501|2018-01-11 23:00,12,446.5,446.5,446.5,446.5,2
20180501|2018-01-11 23:30,12,446.75,446.75,446.75,446.75,43
20180501|2018-01-12 00:00,12,446.75,446.75,446.5,446.5,15
20180501|2018-01-12 00:30,12,446.75,447,446.75,447,42
20180501|2018-01-12 01:00,12,446.75,446.75,446.75,446.75,18
20180501|2018-01-12 01:30,12,446.75,446.75,446.75,446.75,9
20180501|2018-01-12 02:00,12,446.75,446.75,446.5,446.5,52
20180501|2018-01-12 02:30,12,446.75,447.5,446.75,446.75,46
20180501|2018-01-12 03:00,12,447,447.25,447,447.25,18
20180501|2018-01-12 03:30,12,447.25,447.25,447,447,4
20180501|2018-01-12 04:00,12,447.25,447.75,447,447,27
20180501|2018-01-12 04:30,12,447.5,447.5,447.5,447.5,1
20180501|2018-01-12 05:00,12,447.5,447.5,447.25,447.25,4
20180501|2018-01-12 05:30,12,447.25,447.25,447.25,447.25,10
20180501|2018-01-12 06:00,12,447.25,447.5,447.25,447.5,33
20180501|2018-01-12 06:30,12,447.25,447.25,447.25,447.25,15
20180501|2018-01-12 07:00,12,447.5,447.75,446.75,447,91
20180501|2018-01-12 07:30,12,446.75,446.75,446.5,446.5,26
20180501|2018-01-12 08:30,12,446.75,448,445,446.75,715
20180501|2018-01-12 09:00,12,447,448.25,446.75,447.75,671
20180501|2018-01-12 09:30,12,448,448.5,446.5,447.25,990
20180501|2018-01-12 10:00,12,447.25,448,447,447.75,383
20180501|2018-01-12 10:30,12,447.75,448.75,447.5,448.5,1232
20180501|2018-01-12 11:00,12,448,448,433.75,437.75,5313
20180501|2018-01-12 11:30,12,437.75,440.25,435,435.25,1249
20180501|2018-01-12 12:00,12,435,435.5,433.75,433.75,441
20180501|2018-01-12 12:30,12,433.75,434.75,432.25,433.75,1274
20180501|2018-01-12 13:00,12,433.75,434.75,433.5,434.25,1333
20180501|2018-01-15 19:00,16,434.25,436.25,433.75,434,331
20180501|2018-01-15 19:30,16,434,434,433,433.75,274
20180501|2018-01-15 20:00,16,433.5,433.5,432.75,433,61
20180501|2018-01-15 20:30,16,433,433,431.5,431.75,319
20180501|2018-01-15 21:00,16,431.75,432,431.5,432,91
20180501|2018-01-15 21:30,16,431.5,431.75,431.5,431.5,15
20180501|2018-01-15 22:00,16,431.25,431.5,431.25,431.5,27
20180501|2018-01-15 22:30,16,431.5,431.5,431.25,431.25,15
20180501|2018-01-15 23:00,16,431.5,431.75,431.5,431.5,9
20180501|2018-01-15 23:30,16,431.25,431.5,431.25,431.5,12
20180501|2018-01-16 00:00,16,431.5,431.5,431.5,431.5,7
20180501|2018-01-16 00:30,16,431.75,431.75,431.75,431.75,1
20180501|2018-01-16 01:00,16,431.5,431.5,431.5,431.5,5
20180501|2018-01-16 01:30,16,431.5,431.5,431.25,431.25,67
20180501|2018-01-16 02:00,16,431.5,431.5,431,431,25
20180501|2018-01-16 02:30,16,431,431,430.75,431,29
20180501|2018-01-16 03:00,16,431,431,430.75,430.75,94
20180501|2018-01-16 03:30,16,430.75,431.25,430.75,431.25,386
20180501|2018-01-16 04:00,16,431.5,431.5,431,431.25,86
20180501|2018-01-16 04:30,16,431,431.25,431,431,136
20180501|2018-01-16 05:00,16,431,431.25,430.75,431,120
20180501|2018-01-16 05:30,16,431,431.25,431,431.25,29
20180501|2018-01-16 06:00,16,431.25,431.25,431,431,78
20180501|2018-01-16 06:30,16,431,431.5,430.75,430.75,78
20180501|2018-01-16 07:00,16,431,431.25,431,431.25,76
20180501|2018-01-16 07:30,16,431,431.5,431,431.25,55
20180501|2018-01-16 08:30,16,431.5,431.5,429.25,429.75,2280
20180501|2018-01-16 09:00,16,429.5,429.5,428.5,429,959
20180501|2018-01-16 09:30,16,428.75,429.75,428.5,429,733
20180501|2018-01-16 10:00,16,429.25,430,428.25,428.5,2050
20180501|2018-01-16 10:30,16,428.5,428.5,426.75,427.25,2150
20180501|2018-01-16 11:00,16,427.5,429,427,428.75,1045
20180501|2018-01-16 11:30,16,428.5,429.75,428.25,429.25,721
20180501|2018-01-16 12:00,16,429.25,430.5,429.25,430.5,230
20180501|2018-01-16 12:30,16,430.5,430.5,429,430,366
20180501|2018-01-16 13:00,16,430,430.75,429.25,429.5,1398
20180501|2018-01-16 19:00,17,430.5,430.5,429.25,430.25,95
20180501|2018-01-16 19:30,17,430.5,430.5,430.5,430.5,3
20180501|2018-01-16 20:00,17,430.25,430.25,430,430.25,46
20180501|2018-01-16 20:30,17,430.25,430.25,430.25,430.25,15
20180501|2018-01-16 21:00,17,430,430,429.75,429.75,8
20180501|2018-01-16 21:30,17,430,430,429.75,429.75,4
20180501|2018-01-16 22:00,17,430,430,430,430,4
20180501|2018-01-16 22:30,17,429.75,430,429.75,429.75,18
20180501|2018-01-16 23:00,17,429.75,430.25,429.75,430,43
20180501|2018-01-16 23:30,17,430,430,430,430,15
20180501|2018-01-17 00:00,17,430.25,430.25,430,430.25,10
20180501|2018-01-17 00:30,17,430.25,430.25,430,430.25,12
20180501|2018-01-17 01:00,17,430.5,430.5,430.25,430.25,3
20180501|2018-01-17 01:30,17,430.25,430.25,430,430,5
20180501|2018-01-17 02:00,17,430,430,430,430,3
20180501|2018-01-17 02:30,17,429.75,430,429.5,429.5,70
20180501|2018-01-17 03:00,17,429.75,430,429.5,430,22
20180501|2018-01-17 03:30,17,430,430,429.5,429.75,30
20180501|2018-01-17 04:00,17,429.75,429.75,429.75,429.75,6
20180501|2018-01-17 04:30,17,429.75,429.75,429.75,429.75,19
20180501|2018-01-17 05:00,17,429.5,429.75,429.5,429.75,10
20180501|2018-01-17 05:30,17,430,430.25,430,430.25,12
20180501|2018-01-17 06:00,17,430.25,430.5,430.25,430.25,40
20180501|2018-01-17 06:30,17,430.25,430.25,430,430,25
20180501|2018-01-17 07:00,17,430.25,430.25,429.75,430,50
20180501|2018-01-17 07:30,17,430,430.25,430,430.25,16
20180501|2018-01-17 08:30,17,430,431.5,428.75,431.25,1076
20180501|2018-01-17 09:00,17,431.25,432.25,431.25,432,535
20180501|2018-01-17 09:30,17,432,433.25,431.75,432.75,781
20180501|2018-01-17 10:00,17,432.75,433.75,432.25,433.25,622
20180501|2018-01-17 10:30,17,433.25,433.25,432,432.75,314
20180501|2018-01-17 11:00,17,432.75,434,432.5,433.75,461
20180501|2018-01-17 11:30,17,433.75,434.25,433.25,433.25,188
20180501|2018-01-17 12:00,17,433.25,434,433.25,434,199
20180501|2018-01-17 12:30,17,434,436,434,435,525
20180501|2018-01-17 13:00,17,435.25,435.25,434.25,434.25,549
20180501|2018-01-17 19:00,18,435,435.5,434.5,435.25,41
20180501|2018-01-17 19:30,18,435,435,435,435,1
20180501|2018-01-17 20:00,18,435.5,435.75,435.5,435.75,10
20180501|2018-01-17 20:30,18,435.5,435.5,435.5,435.5,1
20180501|2018-01-17 21:00,18,435.5,435.5,435.5,435.5,23
20180501|2018-01-17 21:30,18,435.5,435.5,435.5,435.5,6
20180501|2018-01-17 22:00,18,435.5,435.5,435.5,435.5,2
20180501|2018-01-17 23:00,18,435.5,435.5,435.25,435.25,4
20180501|2018-01-17 23:30,18,435,435,434.75,435,14
20180501|2018-01-18 00:00,18,435,435,435,435,4
20180501|2018-01-18 00:30,18,435,435,435,435,1
20180501|2018-01-18 01:00,18,435.25,435.5,435.25,435.5,20
20180501|2018-01-18 01:30,18,435.75,436.5,435.75,436.25,46
20180501|2018-01-18 02:00,18,436.25,436.25,436,436,7
20180501|2018-01-18 02:30,18,436,436,435.5,435.75,32
20180501|2018-01-18 03:00,18,435.5,435.5,435.25,435.25,15
20180501|2018-01-18 03:30,18,435.25,436,435.25,436,66
20180501|2018-01-18 04:00,18,436,436.25,435.75,435.75,43
20180501|2018-01-18 05:00,18,436,436,435.75,436,29
20180501|2018-01-18 05:30,18,436,436,435.75,435.75,27
20180501|2018-01-18 06:00,18,436.25,436.5,436.25,436.5,34
20180501|2018-01-18 06:30,18,436.5,436.75,436,436.25,19
20180501|2018-01-18 07:00,18,436.25,436.5,436,436,65
20180501|2018-01-18 07:30,18,436.25,436.75,436.25,436.25,21
20180501|2018-01-18 08:30,18,436,438.25,435.75,436.75,1795
20180501|2018-01-18 09:00,18,437,438,434.75,435.25,549
20180501|2018-01-18 09:30,18,435.25,436.5,435,436,278
20180501|2018-01-18 10:00,18,436,436.75,436,436.75,140
20180501|2018-01-18 10:30,18,437,438,437,437.25,322
20180501|2018-01-18 11:00,18,437.25,437.5,437,437.25,173
20180501|2018-01-18 11:30,18,437.5,437.5,436.25,436.75,183
20180501|2018-01-18 12:00,18,436.75,437.75,436.75,437,176
20180501|2018-01-18 12:30,18,437.25,438,437,437.5,254
20180501|2018-01-18 13:00,18,437.25,438.5,437.25,437.75,811
20180501|2018-01-18 19:00,19,438,439.5,438,439.5,66
20180501|2018-01-18 19:30,19,439.25,439.25,439,439.25,26
20180501|2018-01-18 20:00,19,439.25,439.25,439,439,22
20180501|2018-01-18 20:30,19,439,439.25,439,439.25,17
20180501|2018-01-18 21:00,19,439,439.5,439,439.5,50
20180501|2018-01-18 21:30,19,439.75,439.75,439.5,439.5,13
20180501|2018-01-18 22:00,19,439.25,439.25,439.25,439.25,12
20180501|2018-01-18 22:30,19,439.25,439.5,439.25,439.5,13
20180501|2018-01-18 23:00,19,439.5,439.5,439.5,439.5,5
20180501|2018-01-18 23:30,19,439.75,440,439.75,440,20
20180501|2018-01-19 00:00,19,439.75,440,439.75,440,30
20180501|2018-01-19 00:30,19,439.75,440,439.75,440,19
20180501|2018-01-19 01:00,19,440,440,439.75,440,31
20180501|2018-01-19 01:30,19,440,440,439.5,439.5,58
20180501|2018-01-19 02:00,19,439.5,439.75,439.5,439.75,73
20180501|2018-01-19 02:30,19,440,440,439.75,440,62
20180501|2018-01-19 03:00,19,439.75,439.75,439.25,439.25,105
20180501|2018-01-19 03:30,19,439.25,439.25,438.75,438.75,125
20180501|2018-01-19 04:00,19,439,439,439,439,1
20180501|2018-01-19 04:30,19,439,439,439,439,5
20180501|2018-01-19 05:00,19,438.75,439.25,438.75,439.25,61
20180501|2018-01-19 05:30,19,439,439,438.75,439,29
20180501|2018-01-19 06:00,19,439,439.25,439,439,6
20180501|2018-01-19 06:30,19,439,439.5,439,439.5,18
20180501|2018-01-19 07:00,19,439.5,439.5,439.25,439.25,83
20180501|2018-01-19 07:30,19,439.25,439.25,439,439,19
20180501|2018-01-19 08:30,19,439,439,436,438.5,937
20180501|2018-01-19 09:00,19,438,438,437,437,147
20180501|2018-01-19 09:30,19,437.25,437.5,435.5,435.75,457
20180501|2018-01-19 10:00,19,435.75,436.25,435,436,410
20180501|2018-01-19 10:30,19,436,436.5,434.5,434.75,278
20180501|2018-01-19 11:00,19,434.75,436.25,434.5,435.25,160
20180501|2018-01-19 11:30,19,435.25,436,435.25,435.5,109
20180501|2018-01-19 12:00,19,435.5,435.75,434.75,435.25,148
20180501|2018-01-19 12:30,19,435.25,435.75,435.25,435.5,81
20180501|2018-01-19 13:00,19,435.25,436.25,435,436.25,501
20180501|2018-01-21 19:00,22,436.75,439.25,436.75,438.5,173
20180501|2018-01-21 19:30,22,438.75,438.75,438.5,438.5,8
20180501|2018-01-21 20:00,22,438.5,438.75,438.5,438.75,52
20180501|2018-01-21 21:00,22,438.75,439,438.75,439,2
20180501|2018-01-21 21:30,22,438.75,438.75,438.5,438.5,3
20180501|2018-01-21 22:00,22,438.5,438.75,438.25,438.25,6
20180501|2018-01-21 22:30,22,438.5,438.5,438.5,438.5,1
20180501|2018-01-21 23:00,22,438.75,438.75,438.75,438.75,3
20180501|2018-01-22 00:00,22,438.5,438.5,438.25,438.25,26
20180501|2018-01-22 00:30,22,438.25,438.75,438.25,438.75,23
20180501|2018-01-22 01:00,22,438.75,438.75,438.75,438.75,5
20180501|2018-01-22 01:30,22,438.5,438.5,438.5,438.5,41
20180501|2018-01-22 02:00,22,438.75,438.75,438.5,438.75,100
20180501|2018-01-22 02:30,22,439,439.25,439,439.25,200
20180501|2018-01-22 03:00,22,439,439.25,439,439.25,2
20180501|2018-01-22 03:30,22,439,439.25,438.75,438.75,141
20180501|2018-01-22 04:00,22,438.75,439,438.75,439,6
20180501|2018-01-22 04:30,22,438.75,438.75,438.75,438.75,4
20180501|2018-01-22 05:00,22,439,439.25,439,439.25,5
20180501|2018-01-22 05:30,22,439.25,439.25,439,439.25,4
20180501|2018-01-22 06:00,22,439,439.75,439,439.75,109
20180501|2018-01-22 06:30,22,439.75,439.75,439.75,439.75,21
20180501|2018-01-22 07:00,22,439.5,439.5,439.25,439.25,63
20180501|2018-01-22 07:30,22,439.25,439.5,439.25,439.25,34
20180501|2018-01-22 08:30,22,439,439.75,437.75,438.5,596
20180501|2018-01-22 09:00,22,438.5,438.75,438,438,174
20180501|2018-01-22 09:30,22,438,438,436.5,437,670
20180501|2018-01-22 10:00,22,437,437,435.5,436.25,440
20180501|2018-01-22 10:30,22,436.25,438.25,435.75,438.25,495
20180501|2018-01-22 11:00,22,438.25,438.25,436.75,437.75,390
20180501|2018-01-22 11:30,22,437.75,439,437.5,438.5,370
20180501|2018-01-22 12:00,22,438.5,439.25,438,438.25,318
20180501|2018-01-22 12:30,22,438.25,439.25,438.25,439,251
20180501|2018-01-22 13:00,22,438.75,439.25,437.5,438,951
20180501|2018-01-22 19:00,23,437,437.25,436.5,437,88
20180501|2018-01-22 19:30,23,437.25,437.25,436.75,436.75,14
20180501|2018-01-22 20:00,23,437,437,437,437,40
20180501|2018-01-22 20:30,23,437,437.25,437,437,13
20180501|2018-01-22 21:00,23,437,437.5,437,437.5,15
20180501|2018-01-22 21:30,23,437.5,437.5,437,437,46
20180501|2018-01-22 22:00,23,437.25,437.25,437.25,437.25,4
20180501|2018-01-22 23:00,23,437,437,437,437,1
20180501|2018-01-22 23:30,23,437.25,437.25,437.25,437.25,10
20180501|2018-01-23 00:00,23,437.5,437.5,437.5,437.5,11
20180501|2018-01-23 00:30,23,437.25,437.25,437.25,437.25,1
20180501|2018-01-23 01:00,23,437.5,437.5,437.5,437.5,1
20180501|2018-01-23 01:30,23,437.5,437.5,436.75,437,43
20180501|2018-01-23 02:00,23,436.75,437,436.5,437,5
20180501|2018-01-23 02:30,23,436.75,436.75,436.25,436.5,24
20180501|2018-01-23 03:00,23,436.25,436.25,435.5,435.75,75
20180501|2018-01-23 03:30,23,435.5,435.5,435.5,435.5,6
20180501|2018-01-23 04:00,23,435.75,435.75,435.75,435.75,26
20180501|2018-01-23 04:30,23,435.75,436.25,435.75,436.25,82
20180501|2018-01-23 05:00,23,436.25,436.25,436.25,436.25,1
20180501|2018-01-23 05:30,23,436.25,436.5,436,436.5,125
20180501|2018-01-23 06:00,23,436.5,436.5,436.5,436.5,13
20180501|2018-01-23 06:30,23,436.25,436.25,436,436,12
20180501|2018-01-23 07:00,23,436,437.75,436,437.75,45
20180501|2018-01-23 07:30,23,437.75,437.75,437.5,437.75,11
20180501|2018-01-23 08:30,23,437.25,437.5,434.5,434.75,663
20180501|2018-01-23 09:00,23,435,435.25,433.75,435.25,327
20180501|2018-01-23 09:30,23,435.25,435.75,434,435,413
20180501|2018-01-23 10:00,23,435,435,432.75,433.25,424
20180501|2018-01-23 10:30,23,433.5,434.75,432.5,434.5,943
20180501|2018-01-23 11:00,23,434.5,434.5,433.75,434,403
20180501|2018-01-23 11:30,23,433.75,434,433.25,433.25,422
20180501|2018-01-23 12:00,23,433.25,433.75,433.25,433.75,168
20180501|2018-01-23 12:30,23,433.5,433.75,432.5,433.5,429
20180501|2018-01-23 13:00,23,433.5,435,433,434.5,672
20180501|2018-01-23 19:00,24,435,435,433.75,433.75,36
20180501|2018-01-23 19:30,24,434,434,434,434,12
20180501|2018-01-23 20:00,24,434,434.25,433.75,434.25,7
20180501|2018-01-23 20:30,24,434.5,435,434.5,435,17
20180501|2018-01-23 21:00,24,434.75,434.75,434.5,434.5,11
20180501|2018-01-23 21:30,24,434.25,434.25,434.25,434.25,6
20180501|2018-01-23 22:00,24,434,434.75,434,434.5,66
20180501|2018-01-23 22:30,24,434.5,434.5,434.25,434.25,11
20180501|2018-01-23 23:00,24,434.5,434.5,434.5,434.5,3
20180501|2018-01-23 23:30,24,434.5,434.5,434,434,17
20180501|2018-01-24 00:00,24,434.25,434.75,434.25,434.5,59
20180501|2018-01-24 00:30,24,434.5,434.5,433.5,433.5,21
20180501|2018-01-24 01:00,24,433.5,434.25,433.5,434.25,13
20180501|2018-01-24 01:30,24,434.25,434.5,433.5,434.5,99
20180501|2018-01-24 02:00,24,434.75,435.5,434.75,435.25,199
20180501|2018-01-24 02:30,24,435.25,436,435,435.75,242
20180501|2018-01-24 03:00,24,436,436.5,435.75,436,30
20180501|2018-01-24 03:30,24,436.25,436.75,436.25,436.25,57
20180501|2018-01-24 04:00,24,436.25,436.25,436,436.25,7
20180501|2018-01-24 04:30,24,436.25,436.25,436.25,436.25,2
20180501|2018-01-24 05:00,24,436,436.25,436,436.25,18
20180501|2018-01-24 05:30,24,436.25,436.25,435.75,435.75,17
20180501|2018-01-24 06:00,24,435.5,436.25,435.5,436.25,21
20180501|2018-01-24 06:30,24,436.25,436.5,436.25,436.5,41
20180501|2018-01-24 07:00,24,436.5,437,436.5,437,89
20180501|2018-01-24 07:30,24,437,437.25,437,437.25,68
20180501|2018-01-24 08:30,24,437.25,441,437.25,440.25,1416
20180501|2018-01-24 09:00,24,440.5,443.5,440.5,443,1623
20180501|2018-01-24 09:30,24,443.25,444.25,443.25,443.75,866
20180501|2018-01-24 10:00,24,443.75,444,442.5,443.75,648
20180501|2018-01-24 10:30,24,443.75,444.5,443.5,444.25,891
20180501|2018-01-24 11:00,24,444.25,445.75,444,444.75,900
20180501|2018-01-24 11:30,24,444.75,445.5,444,444,538
20180501|2018-01-24 12:00,24,444.25,444.75,444,444.5,252
20180501|2018-01-24 12:30,24,444.25,445.25,443.75,445.25,554
20180501|2018-01-24 13:00,24,445.5,445.75,444.5,444.75,1386
20180501|2018-01-24 19:00,25,444.75,446.5,444.75,446.25,150
20180501|2018-01-24 19:30,25,446.75,447,446.5,446.75,87
20180501|2018-01-24 20:00,25,446.5,447,446.25,447,34
20180501|2018-01-24 20:30,25,447,447,446.25,446.5,25
20180501|2018-01-24 21:00,25,446.5,447.25,446.25,447.25,162
20180501|2018-01-24 21:30,25,447.25,447.5,447.25,447.25,30
20180501|2018-01-24 22:00,25,447.5,447.5,447.25,447.5,10
20180501|2018-01-24 22:30,25,447.5,447.5,447.25,447.5,10
20180501|2018-01-24 23:00,25,447.5,447.5,447.25,447.25,18
20180501|2018-01-24 23:30,25,447.25,447.25,447.25,447.25,4
20180501|2018-01-25 00:00,25,447.5,447.5,447.5,447.5,8
20180501|2018-01-25 00:30,25,447.25,447.25,446.75,447,51
20180501|2018-01-25 01:00,25,446.75,446.75,446.5,446.5,36
20180501|2018-01-25 01:30,25,446.75,447,446.75,447,14
20180501|2018-01-25 02:00,25,446.75,446.75,446.5,446.5,18
20180501|2018-01-25 02:30,25,446.25,446.75,446,446,149
20180501|2018-01-25 03:00,25,446,446,445.5,446,81
20180501|2018-01-25 03:30,25,446.5,447,446.5,446.75,5
20180501|2018-01-25 04:00,25,446.75,446.75,446.25,446.25,14
20180501|2018-01-25 04:30,25,446,446,445.75,446,13
20180501|2018-01-25 05:00,25,445.75,446.5,445.75,446.5,118
20180501|2018-01-25 05:30,25,446.75,447.5,446.75,447.5,238
20180501|2018-01-25 06:00,25,447.25,447.75,447.25,447.5,203
20180501|2018-01-25 06:30,25,447.5,447.75,447.25,447.5,156
20180501|2018-01-25 07:00,25,447.75,447.75,447.5,447.75,103
20180501|2018-01-25 07:30,25,447.75,450,447.75,449.75,492
20180501|2018-01-25 08:30,25,449.75,451.25,442.75,443,3318
20180501|2018-01-25 09:00,25,443,446,442.25,446,879
20180501|2018-01-25 09:30,25,446.25,447.75,445.75,446,826
20180501|2018-01-25 10:00,25,446.25,447,445.25,446.75,465
20180501|2018-01-25 10:30,25,446.5,449.25,446,446,1187
20180501|2018-01-25 11:00,25,446.25,446.75,444.5,445.75,727
20180501|2018-01-25 11:30,25,446,448.25,445.75,447.5,331
20180501|2018-01-25 12:00,25,447.5,447.5,446.75,447.25,321
20180501|2018-01-25 12:30,25,447.5,449,447.25,448.75,478
20180501|2018-01-25 13:00,25,448.75,448.75,446.5,447,1220
20180501|2018-01-25 19:00,26,447.5,449.5,446.75,449.5,453
20180501|2018-01-25 19:30,26,449.25,449.75,449.25,449.75,3
20180501|2018-01-25 20:00,26,449,449.25,449,449.25,2
20180501|2018-01-25 21:00,26,449.5,449.5,449.5,449.5,1
20180501|2018-01-25 21:30,26,449.75,449.75,449.5,449.5,9
20180501|2018-01-25 22:00,26,449.25,449.25,449,449,55
20180501|2018-01-25 22:30,26,449.25,449.25,449.25,449.25,1
20180501|2018-01-25 23:00,26,449,449,449,449,1
20180501|2018-01-25 23:30,26,449,449,448.75,449,15
20180501|2018-01-26 00:00,26,449,449.25,449,449.25,18
20180501|2018-01-26 00:30,26,449.25,449.75,449.25,449.75,104
20180501|2018-01-26 01:00,26,449.75,449.75,449.5,449.75,27
20180501|2018-01-26 01:30,26,449.75,449.75,449.5,449.75,20
20180501|2018-01-26 02:00,26,449.5,449.5,449,449,74
20180501|2018-01-26 02:30,26,449,449,448.75,449,32
20180501|2018-01-26 03:00,26,449.25,449.25,448.75,448.75,113
20180501|2018-01-26 03:30,26,448.75,449.25,448.75,449.25,116
20180501|2018-01-26 04:00,26,449,449,448.75,448.75,24
20180501|2018-01-26 04:30,26,448.75,448.75,448.75,448.75,6
20180501|2018-01-26 05:00,26,448.75,449.5,448.75,449.5,202
20180501|2018-01-26 05:30,26,449.5,449.75,449.5,449.75,46
20180501|2018-01-26 06:00,26,450,450,449.75,449.75,7
20180501|2018-01-26 06:30,26,449.75,449.75,449.75,449.75,38
20180501|2018-01-26 07:00,26,449.5,450,449.5,450,204
20180501|2018-01-26 07:30,26,450,450,449.25,449.25,177
20180501|2018-01-26 08:30,26,449,453.25,448.75,451.75,2326
20180501|2018-01-26 09:00,26,451.75,452.25,450.5,451.25,642
20180501|2018-01-26 09:30,26,451.25,451.75,449.75,450,554
20180501|2018-01-26 10:00,26,449.75,451,449,450.5,768
20180501|2018-01-26 10:30,26,450.5,451.5,450.25,451.5,581
20180501|2018-01-26 11:00,26,451.5,452,450.75,451.5,419
20180501|2018-01-26 11:30,26,451.5,453.25,451.5,453,785
20180501|2018-01-26 12:00,26,453,454.5,452.75,453,1403
20180501|2018-01-26 12:30,26,453,454.75,452.75,454.5,535
20180501|2018-01-26 13:00,26,454.5,455.25,453.25,455,1072
20180501|2018-01-28 19:00,29,455.5,458.5,455.5,457.5,552
20180501|2018-01-28 19:30,29,457.5,459.5,457.5,459.25,184
20180501|2018-01-28 20:00,29,459.5,459.5,459,459.25,78
20180501|2018-01-28 20:30,29,459.25,460,459.25,460,126
20180501|2018-01-28 21:00,29,459.75,460,459.5,459.75,69
20180501|2018-01-28 21:30,29,459.75,459.75,459.25,459.5,15
20180501|2018-01-28 22:00,29,459.5,459.75,459.5,459.75,10
20180501|2018-01-28 22:30,29,459.75,459.75,459.75,459.75,7
20180501|2018-01-28 23:00,29,459.5,459.75,459.5,459.75,8
20180501|2018-01-28 23:30,29,459.75,460,459.5,459.75,10
20180501|2018-01-29 00:00,29,459.75,459.75,459.75,459.75,4
20180501|2018-01-29 00:30,29,459.5,459.5,459.5,459.5,8
20180501|2018-01-29 01:00,29,459.75,459.75,459.5,459.75,21
20180501|2018-01-29 01:30,29,459.25,459.25,459,459.25,83
20180501|2018-01-29 02:00,29,459.5,459.75,459.25,459.5,73
20180501|2018-01-29 02:30,29,459.75,460,459.5,460,240
20180501|2018-01-29 03:00,29,459.75,461,459.75,461,89
20180501|2018-01-29 03:30,29,460.75,460.75,459.75,460,655
20180501|2018-01-29 04:00,29,460,460.5,459.75,460.5,352
20180501|2018-01-29 04:30,29,460.75,460.75,460.5,460.5,111
20180501|2018-01-29 05:00,29,460.5,460.5,460.25,460.5,107
20180501|2018-01-29 05:30,29,460.25,460.25,460,460.25,361
20180501|2018-01-29 06:00,29,460.25,460.25,459.75,460,241
20180501|2018-01-29 06:30,29,460.25,461.25,460,461,324
20180501|2018-01-29 07:00,29,460.75,460.75,459.5,460,484
20180501|2018-01-29 07:30,29,460,460.25,459.5,459.5,170
20180501|2018-01-29 08:30,29,459.25,461.75,459.25,461.5,1698
20180501|2018-01-29 09:00,29,461.5,461.5,459.75,460.25,1034
20180501|2018-01-29 09:30,29,460.25,461.25,457.5,458.5,2689
20180501|2018-01-29 10:00,29,458.5,460.25,458.25,460.25,1162
20180501|2018-01-29 10:30,29,460.25,460.5,457.75,458.75,1099
20180501|2018-01-29 11:00,29,458.75,460,458.75,459.5,711
20180501|2018-01-29 11:30,29,459.5,460.75,459.5,460.25,840
20180501|2018-01-29 12:00,29,460.25,460.5,458.5,459.25,883
20180501|2018-01-29 12:30,29,459.25,461.5,459.25,461.25,804
20180501|2018-01-29 13:00,29,461,462.75,460.25,461.5,1267
20180501|2018-01-29 19:00,30,465.5,468.25,464.25,465.75,959
20180501|2018-01-29 19:30,30,465.5,466.25,465,465,79
20180501|2018-01-29 20:00,30,464.75,465.5,464,464,66
20180501|2018-01-29 20:30,30,464,464.25,463,463.75,99
20180501|2018-01-29 21:00,30,463.75,464.25,463.5,464.25,20
20180501|2018-01-29 21:30,30,464.5,466.25,464.5,466,62
20180501|2018-01-29 22:00,30,466.25,467,466,467,28
20180501|2018-01-29 22:30,30,467,467.75,467,467.5,134
20180501|2018-01-29 23:00,30,467.75,467.75,467.25,467.25,127
20180501|2018-01-29 23:30,30,467,467,465.75,466,48
20180501|2018-01-30 00:00,30,466,466.25,466,466.25,12
20180501|2018-01-30 00:30,30,466,466,465.25,465.25,16
20180501|2018-01-30 01:00,30,465.5,465.5,465.5,465.5,11
20180501|2018-01-30 01:30,30,465.75,466,465.5,465.5,24
20180501|2018-01-30 02:00,30,465.5,466.25,465.25,465.75,81
20180501|2018-01-30 02:30,30,466,466.75,466,466.75,44
20180501|2018-01-30 03:00,30,466.75,467.5,466.75,467,173
20180501|2018-01-30 03:30,30,467.25,467.5,467,467.25,198
20180501|2018-01-30 04:00,30,466.75,467.75,466.75,467.5,59
20180501|2018-01-30 04:30,30,467.5,468.25,467.5,468.25,59
20180501|2018-01-30 05:00,30,468,468.5,468,468.5,71
20180501|2018-01-30 05:30,30,468.5,468.5,468.25,468.5,156
20180501|2018-01-30 06:00,30,468.5,468.5,467.75,468,434
20180501|2018-01-30 06:30,30,468,468.25,467.5,467.5,571
20180501|2018-01-30 07:00,30,467.75,468,465.5,466,997
20180501|2018-01-30 07:30,30,466.25,466.75,466,466.25,241
20180501|2018-01-30 08:30,30,466.75,468.5,464.5,466,3965
20180501|2018-01-30 09:00,30,466,469,466,468.75,1369
20180501|2018-01-30 09:30,30,468.75,469.5,467.5,468,2356
20180501|2018-01-30 10:00,30,468,468.75,465.25,465.5,1044
20180501|2018-01-30 10:30,30,465.5,468.25,465.5,467.75,1999
20180501|2018-01-30 11:00,30,467.75,468.75,467,467.25,1025
20180501|2018-01-30 11:30,30,467.25,468,466.75,467,669
20180501|2018-01-30 12:00,30,466.75,468.5,466.75,467.75,519
20180501|2018-01-30 12:30,30,467.5,470.75,467.5,470.25,1524
20180501|2018-01-30 13:00,30,470.25,471.75,469.25,471.25,1464
20180501|2018-01-30 19:00,31,470.25,472,470.25,471.25,475
20180501|2018-01-30 19:30,31,471.25,471.5,470.5,470.75,102
20180501|2018-01-30 20:00,31,470.75,471.25,470.75,470.75,111
20180501|2018-01-30 20:30,31,470.5,470.75,470.5,470.75,103
20180501|2018-01-30 21:00,31,470.5,470.75,470.25,470.5,54
20180501|2018-01-30 21:30,31,470.75,471,470.75,470.75,52
20180501|2018-01-30 22:00,31,470.75,470.75,470.5,470.5,8
20180501|2018-01-30 22:30,31,470.75,471,470.5,470.5,81
20180501|2018-01-30 23:00,31,470.5,470.75,470.5,470.5,33
20180501|2018-01-30 23:30,31,470.5,470.5,470.25,470.5,51
20180501|2018-01-31 00:00,31,470.5,470.5,470.25,470.25,12
20180501|2018-01-31 00:30,31,470.25,470.25,470.25,470.25,44
20180501|2018-01-31 01:00,31,470.25,470.5,470,470,66
20180501|2018-01-31 01:30,31,470,470.25,469.75,469.75,107
20180501|2018-01-31 02:00,31,469.75,470.25,468.75,468.75,263
20180501|2018-01-31 02:30,31,469,469,467.5,468,214
20180501|2018-01-31 03:00,31,468.25,468.25,467.5,468,91
20180501|2018-01-31 03:30,31,467.75,468,466.25,466.25,186
20180501|2018-01-31 04:00,31,466.25,466.25,465.75,465.75,82
20180501|2018-01-31 04:30,31,465.75,466.75,465.75,466.25,86
20180501|2018-01-31 05:00,31,466.5,466.75,465.5,466,195
20180501|2018-01-31 05:30,31,465.75,466,465.25,466,159
20180501|2018-01-31 06:00,31,466,466,464.5,464.5,126
20180501|2018-01-31 06:30,31,464.5,464.5,463.75,464.25,335
20180501|2018-01-31 07:00,31,464.5,465.5,464.25,465.5,161
20180501|2018-01-31 07:30,31,465.75,466.75,465.75,466,59
20180501|2018-01-31 08:30,31,467.25,468.25,465,467,2726
20180501|2018-01-31 09:00,31,467.25,469.5,466,466.25,2051
20180501|2018-01-31 09:30,31,466.25,467.75,464.5,464.75,1347
20180501|2018-01-31 10:00,31,464.75,466,463.5,463.75,1202
20180501|2018-01-31 10:30,31,463.75,463.75,461.25,463.25,2530
20180501|2018-01-31 11:00,31,463,463.75,462.25,463.75,621
20180501|2018-01-31 11:30,31,463.75,465.25,463,464.75,909
20180501|2018-01-31 12:00,31,464.75,464.75,463,463,510
20180501|2018-01-31 12:30,31,463.25,465.5,463.25,465.25,805
20180501|2018-01-31 13:00,31,465,466.25,464.25,465,2256
20180501|2018-01-31 19:00,1,464.5,464.75,461.5,461.5,647
20180501|2018-01-31 19:30,1,461.5,461.75,461,461.5,198
20180501|2018-01-31 20:00,1,461.5,461.5,460.5,460.5,276
20180501|2018-01-31 20:30,1,460.5,460.75,459.25,459.5,781
20180501|2018-01-31 21:00,1,459.25,460.75,459,460.5,429
20180501|2018-01-31 21:30,1,460.25,460.25,460,460,9
20180501|2018-01-31 22:00,1,460,460,460,460,20
20180501|2018-01-31 23:00,1,460.25,461.25,460.25,460.75,37
20180501|2018-01-31 23:30,1,461.25,461.5,461.25,461.5,13
20180501|2018-02-01 00:00,1,461.5,461.5,461,461,31
20180501|2018-02-01 00:30,1,460.75,461.25,460.75,461.25,13
20180501|2018-02-01 01:00,1,461.5,462,461.5,462,32
20180501|2018-02-01 01:30,1,462,462,461,461,6
20180501|2018-02-01 02:00,1,461,461.5,460.75,461.5,36
20180501|2018-02-01 02:30,1,461.25,461.5,460.5,460.5,46
20180501|2018-02-01 03:00,1,460.5,461.25,460.5,461,55
20180501|2018-02-01 03:30,1,460.75,461,460.75,461,26
20180501|2018-02-01 04:00,1,460.75,461,460.5,460.75,43
20180501|2018-02-01 04:30,1,460.75,460.75,459.5,459.5,258
20180501|2018-02-01 05:00,1,459.75,460.25,459.5,460,135
20180501|2018-02-01 05:30,1,460.25,460.25,460,460,84
20180501|2018-02-01 06:00,1,460,460,460,460,48
20180501|2018-02-01 06:30,1,460,460,459.75,459.75,4
20180501|2018-02-01 07:00,1,460,460.5,460,460.25,116
20180501|2018-02-01 07:30,1,460.25,460.25,459.75,459.75,61
20180501|2018-02-01 08:30,1,460.75,461.75,456.75,457,2813
20180501|2018-02-01 09:00,1,457,460,456.5,459.25,2719
20180501|2018-02-01 09:30,1,459.25,460.75,459.25,460,1388
20180501|2018-02-01 10:00,1,459.75,462.5,459.75,461,2117
20180501|2018-02-01 10:30,1,461,463.25,460.75,462.5,1421
20180501|2018-02-01 11:00,1,462.5,463.75,461.75,462,1352
20180501|2018-02-01 11:30,1,462,463.75,462,463.75,531
20180501|2018-02-01 12:00,1,464,464.5,462.25,462.5,1123
20180501|2018-02-01 12:30,1,462.75,463.5,461.75,463,540
20180501|2018-02-01 13:00,1,463,464.5,462,464.25,1091
20180501|2018-02-01 19:00,2,463.75,463.75,462.75,463.5,115
20180501|2018-02-01 19:30,2,463.75,463.75,463,463.25,35
20180501|2018-02-01 20:00,2,463.25,463.25,463.25,463.25,26
20180501|2018-02-01 20:30,2,463.25,463.25,463.25,463.25,3
20180501|2018-02-01 21:00,2,463,463,462.75,462.75,96
20180501|2018-02-01 21:30,2,462.75,462.75,461,461,134
20180501|2018-02-01 22:00,2,461.25,463.75,461,462.75,214
20180501|2018-02-01 22:30,2,463,463,462.75,462.75,10
20180501|2018-02-01 23:00,2,462.75,462.75,462,462,48
20180501|2018-02-01 23:30,2,462,462,460.25,460.25,49
20180501|2018-02-02 00:00,2,460.25,460.25,459.5,459.75,258
20180501|2018-02-02 00:30,2,459.75,460,459.25,459.25,38
20180501|2018-02-02 01:00,2,459.5,460.5,459.5,460.25,41
20180501|2018-02-02 01:30,2,460.25,461,460.25,461,32
20180501|2018-02-02 02:00,2,461,462,461,462,84
20180501|2018-02-02 02:30,2,462.25,462.5,461.5,461.5,93
20180501|2018-02-02 03:00,2,461.5,461.5,461.25,461.25,45
20180501|2018-02-02 03:30,2,461,461,460.5,460.5,74
20180501|2018-02-02 04:00,2,460.75,461.5,460.75,460.75,30
20180501|2018-02-02 04:30,2,460.75,461.5,460.75,461.5,14
20180501|2018-02-02 05:00,2,461.25,461.75,461.25,461.75,9
20180501|2018-02-02 05:30,2,461.75,461.75,461.75,461.75,1
20180501|2018-02-02 06:00,2,461.75,462,461.75,461.75,59
20180501|2018-02-02 06:30,2,461.5,461.5,460.75,460.75,65
20180501|2018-02-02 07:00,2,460.75,461,460.5,460.5,14
20180501|2018-02-02 07:30,2,460,460,459.5,459.75,138
20180501|2018-02-02 08:30,2,460.25,460.75,458,459.5,1066
20180501|2018-02-02 09:00,2,459.5,460.5,458,458.25,940
20180501|2018-02-02 09:30,2,458.25,459.25,457.75,459,704
20180501|2018-02-02 10:00,2,458.75,459,457.75,458.75,569
20180501|2018-02-02 10:30,2,459,462.25,458.75,461.25,878
20180501|2018-02-02 11:00,2,461,461.75,460.5,461.5,510
20180501|2018-02-02 11:30,2,461.25,462.25,461,461.75,339
20180501|2018-02-02 12:00,2,462,462,460.25,461.25,231
20180501|2018-02-02 12:30,2,461.25,461.75,460,460,461
20180501|2018-02-02 13:00,2,460,461,459.5,459.75,1248
20180501|2018-02-04 19:00,5,456.25,456.25,453.25,453.75,488
20180501|2018-02-04 19:30,5,454,454.25,453.25,454,256
20180501|2018-02-04 20:00,5,454,454,452.5,452.75,132
20180501|2018-02-04 20:30,5,452.5,452.75,452.25,452.75,220
20180501|2018-02-04 21:00,5,452.5,453,452.5,453,52
20180501|2018-02-04 21:30,5,453.25,453.75,453.25,453.5,23
20180501|2018-02-04 22:00,5,453.5,453.75,453.5,453.5,5
20180501|2018-02-04 22:30,5,453.75,453.75,453.5,453.75,15
20180501|2018-02-04 23:00,5,454,454,453.5,453.75,35
20180501|2018-02-04 23:30,5,454,454.5,454,454.5,31
20180501|2018-02-05 00:00,5,454.5,454.5,454.5,454.5,8
20180501|2018-02-05 00:30,5,454.75,454.75,454.5,454.5,16
20180501|2018-02-05 01:00,5,454.5,454.5,454.5,454.5,8
20180501|2018-02-05 01:30,5,454.25,454.25,453.75,454,41
20180501|2018-02-05 02:00,5,454,454.25,453.75,454,41
20180501|2018-02-05 02:30,5,454.25,454.5,454,454.25,53
20180501|2018-02-05 03:00,5,454.5,454.5,454.25,454.5,12
20180501|2018-02-05 03:30,5,454.5,454.75,454.5,454.5,41
20180501|2018-02-05 04:00,5,454.5,454.5,453.75,453.75,37
20180501|2018-02-05 04:30,5,453.75,455.5,453.75,455.5,123
20180501|2018-02-05 05:00,5,455.75,455.75,455.5,455.75,41
20180501|2018-02-05 05:30,5,455.75,455.75,454.25,454.25,57
20180501|2018-02-05 06:00,5,454.25,454.25,453,453.25,146
20180501|2018-02-05 06:30,5,453.25,453.75,453,453.25,48
20180501|2018-02-05 07:00,5,453.25,454.25,453,454.25,90
20180501|2018-02-05 07:30,5,454.25,454.25,453.75,453.75,36
20180501|2018-02-05 08:30,5,454.5,457,451.75,456.5,1757
20180501|2018-02-05 09:00,5,456.25,458.5,456,457.5,1358
20180501|2018-02-05 09:30,5,457.5,458.75,456.75,458.75,893
20180501|2018-02-05 10:00,5,458.75,458.75,455.75,456.25,783
20180501|2018-02-05 10:30,5,456,457,453.75,454.75,1019
20180501|2018-02-05 11:00,5,454.5,455.75,453,453.25,929
20180501|2018-02-05 11:30,5,453.5,455.5,453.5,454.5,659
20180501|2018-02-05 12:00,5,454.25,454.25,452.25,452.25,834
20180501|2018-02-05 12:30,5,452.5,453.75,452,452.5,2014
20180501|2018-02-05 13:00,5,452.5,454.5,452,454.5,2070
20180501|2018-02-05 19:00,6,454.25,454.75,452.25,452.75,466
20180501|2018-02-05 19:30,6,452.75,452.75,451.75,451.75,51
20180501|2018-02-05 20:00,6,451.75,452.25,451.5,452.25,139
20180501|2018-02-05 20:30,6,452.25,452.5,452.25,452.5,38
20180501|2018-02-05 21:00,6,452.5,454,452.5,454,34
20180501|2018-02-05 21:30,6,453.75,453.75,452.75,452.75,10
20180501|2018-02-05 22:00,6,453.25,453.25,453.25,453.25,4
20180501|2018-02-05 22:30,6,453.25,453.25,452.5,452.5,51
20180501|2018-02-05 23:00,6,452.25,452.25,451.75,451.75,69
20180501|2018-02-05 23:30,6,451.5,452,451,452,249
20180501|2018-02-06 00:00,6,452,452.25,451.75,452,33
20180501|2018-02-06 00:30,6,452,452,451.75,451.75,15
20180501|2018-02-06 01:00,6,451.75,451.75,451.75,451.75,23
20180501|2018-02-06 01:30,6,451.75,451.75,451.5,451.75,15
20180501|2018-02-06 02:00,6,452,452.5,452,452.5,8
20180501|2018-02-06 02:30,6,452.5,453.25,452.5,453,120
20180501|2018-02-06 03:00,6,453.25,454.5,453.25,454.5,67
20180501|2018-02-06 03:30,6,454.5,454.75,454.5,454.75,48
20180501|2018-02-06 04:00,6,454.75,454.75,454.5,454.5,89
20180501|2018-02-06 04:30,6,454.5,454.5,453.75,453.75,44
20180501|2018-02-06 05:00,6,454,454,453.5,453.5,65
20180501|2018-02-06 05:30,6,453.25,453.25,453,453,16
20180501|2018-02-06 06:00,6,453,453,452,452.5,36
20180501|2018-02-06 06:30,6,452.5,453,451.5,453,91
20180501|2018-02-06 07:00,6,452.75,454,452.5,454,337
20180501|2018-02-06 07:30,6,453.75,454,453.5,454,93
20180501|2018-02-06 08:30,6,453.75,455.25,453.75,454.5,1577
20180501|2018-02-06 09:00,6,454.5,456.5,454.5,456,1621
20180501|2018-02-06 09:30,6,456,457.5,455.75,456.75,1375
20180501|2018-02-06 10:00,6,456.5,456.75,455.25,456.5,738
20180501|2018-02-06 10:30,6,456.75,459,456.5,458.75,902
20180501|2018-02-06 11:00,6,458.75,459,457.75,458.25,679
20180501|2018-02-06 11:30,6,458.25,459,458,459,523
20180501|2018-02-06 12:00,6,459,459.5,458.5,459,688
20180501|2018-02-06 12:30,6,458.75,460.25,458.75,459.75,922
20180501|2018-02-06 13:00,6,459.75,460,458.25,459.25,1353
20180501|2018-02-06 19:00,7,461.5,462.75,460.5,461.5,673
20180501|2018-02-06 19:30,7,461.5,461.75,461.5,461.75,45
20180501|2018-02-06 20:00,7,461.75,462,461.75,461.75,21
20180501|2018-02-06 20:30,7,462,462.75,462,462.25,37
20180501|2018-02-06 21:00,7,462,462.25,461.5,461.5,46
20180501|2018-02-06 21:30,7,461.5,462,461.5,462,30
20180501|2018-02-06 22:00,7,462,462,461.75,461.75,4
20180501|2018-02-06 22:30,7,461.75,461.75,461.75,461.75,1
20180501|2018-02-06 23:00,7,462,462,461.75,461.75,6
20180501|2018-02-06 23:30,7,461.5,462.25,461.5,462,44
20180501|2018-02-07 00:00,7,461.75,462,461.75,462,11
20180501|2018-02-07 00:30,7,462.25,462.5,462,462.25,157
20180501|2018-02-07 01:00,7,462.25,462.25,462,462,35
20180501|2018-02-07 01:30,7,462,462,462,462,27
20180501|2018-02-07 02:00,7,461.75,462,461.75,462,43
20180501|2018-02-07 02:30,7,462,463.5,461.5,463.25,410
20180501|2018-02-07 03:00,7,463.5,463.5,462.75,463,141
20180501|2018-02-07 03:30,7,463.25,464.5,463.25,464.25,238
20180501|2018-02-07 04:00,7,464.25,464.5,464,464.5,89
20180501|2018-02-07 04:30,7,464.5,464.75,464,464.25,50
20180501|2018-02-07 05:00,7,464.5,464.75,464.25,464.75,125
20180501|2018-02-07 05:30,7,464.75,464.75,463.75,463.75,314
20180501|2018-02-07 06:00,7,463.5,463.75,463,463,182
20180501|2018-02-07 06:30,7,463.25,464.25,463.25,464,401
20180501|2018-02-07 07:00,7,464,464,463.25,463.75,61
20180501|2018-02-07 07:30,7,463.75,463.75,463.75,463.75,17
20180501|2018-02-07 08:30,7,463,465,462.25,463.5,2806
20180501|2018-02-07 09:00,7,463.75,465.75,463.25,465.5,1495
20180501|2018-02-07 09:30,7,465.5,467,465.25,466.5,2222
20180501|2018-02-07 10:00,7,466.5,467.25,463.5,463.5,1797
20180501|2018-02-07 10:30,7,463.5,467.25,462.75,467,1897
20180501|2018-02-07 11:00,7,466.75,469.75,466.25,469.75,1867
20180501|2018-02-07 11:30,7,469.75,474,469.75,472.5,3381
20180501|2018-02-07 12:00,7,472.5,472.5,469.5,470.25,2644
20180501|2018-02-07 12:30,7,470.5,472,470.25,471.5,1473
20180501|2018-02-07 13:00,7,471.5,474,470.5,473.5,2684
20180501|2018-02-07 19:00,8,474.5,476.75,473,475.5,1256
20180501|2018-02-07 19:30,8,475.5,475.5,475,475,143
20180501|2018-02-07 20:00,8,475,475.25,474.75,474.75,100
20180501|2018-02-07 20:30,8,474.75,475.5,474.75,475.25,159
20180501|2018-02-07 21:00,8,475.25,476.5,474.5,474.5,305
20180501|2018-02-07 21:30,8,474,474,473.25,473.5,60
20180501|2018-02-07 22:00,8,473.25,473.5,472.75,472.75,70
20180501|2018-02-07 22:30,8,472.75,472.75,471.5,471.5,59
20180501|2018-02-07 23:00,8,471.75,471.75,471.5,471.5,20
20180501|2018-02-07 23:30,8,471.5,472,471.25,472,102
20180501|2018-02-08 00:00,8,471.75,472.75,471.5,472.5,66
20180501|2018-02-08 00:30,8,472.5,472.5,471.5,471.75,108
20180501|2018-02-08 01:00,8,471.75,471.75,470.5,470.75,252
20180501|2018-02-08 01:30,8,470.75,470.75,470,470.25,92
20180501|2018-02-08 02:00,8,470.25,470.25,469.25,469.25,43
20180501|2018-02-08 02:30,8,469.5,470,469.25,469.75,20
20180501|2018-02-08 03:00,8,470,470,469.5,469.5,47
20180501|2018-02-08 03:30,8,469.5,470,469.25,469.5,81
20180501|2018-02-08 04:00,8,469.5,469.75,469.5,469.75,47
20180501|2018-02-08 04:30,8,469.75,469.75,469.5,469.5,12
20180501|2018-02-08 05:00,8,469.75,470.25,469.5,469.75,98
20180501|2018-02-08 05:30,8,469.75,469.75,469.25,469.5,55
20180501|2018-02-08 06:00,8,469.75,470,469.25,469.25,97
20180501|2018-02-08 06:30,8,469.25,470,469.25,469.75,474
20180501|2018-02-08 07:00,8,469.75,470.25,469.75,470.25,82
20180501|2018-02-08 07:30,8,470.5,471,470.25,470.75,305
20180501|2018-02-08 08:30,8,470,472.25,467.75,469.25,3331
20180501|2018-02-08 09:00,8,469.25,471.25,468.75,471,1270
20180501|2018-02-08 09:30,8,471,472.75,468,469.5,2741
20180501|2018-02-08 10:00,8,469.5,469.75,466,467,1521
20180501|2018-02-08 10:30,8,466.75,468.25,466.5,466.75,1167
20180501|2018-02-08 11:00,8,466.75,470.75,464.5,467,3085
20180501|2018-02-08 11:30,8,467,471,467,468.75,1828
20180501|2018-02-08 12:00,8,468.75,469.25,467,468.25,931
20180501|2018-02-08 12:30,8,468.25,469.25,467,467.25,1022
20180501|2018-02-08 13:00,8,467,469.75,466.75,468.75,1908
20180501|2018-02-08 19:00,9,467.25,468.5,467,468.5,123
20180501|2018-02-08 19:30,9,468.75,469,467.5,467.5,116
20180501|2018-02-08 20:00,9,467.75,468,467.5,467.75,34
20180501|2018-02-08 20:30,9,468,468.25,468,468,3
20180501|2018-02-08 21:00,9,468,468.5,467.5,467.5,74
20180501|2018-02-08 21:30,9,468,468,467.75,467.75,30
20180501|2018-02-08 22:00,9,467.75,467.75,467.5,467.5,43
20180501|2018-02-08 22:30,9,467.5,467.5,466.75,467,99
20180501|2018-02-08 23:00,9,467,467,467,467,7
20180501|2018-02-08 23:30,9,467,467,466,466,283
20180501|2018-02-09 00:00,9,466,466.25,465.5,465.75,74
20180501|2018-02-09 00:30,9,466,466,465.25,465.25,128
20180501|2018-02-09 01:00,9,465.25,466,465.25,465.75,125
20180501|2018-02-09 01:30,9,465.75,465.75,465,465.5,145
20180501|2018-02-09 02:00,9,465.25,465.5,465.25,465.5,25
20180501|2018-02-09 02:30,9,465.5,465.5,465.25,465.25,99
20180501|2018-02-09 03:00,9,465.25,465.5,465,465.25,27
20180501|2018-02-09 03:30,9,465.25,465.5,465.25,465.5,64
20180501|2018-02-09 04:00,9,465.25,465.5,465,465,110
20180501|2018-02-09 04:30,9,465,465,465,465,23
20180501|2018-02-09 05:00,9,465.25,465.25,464.75,464.75,55
20180501|2018-02-09 05:30,9,464.75,464.75,463.5,463.5,263
20180501|2018-02-09 06:00,9,463.5,464.25,462,464.25,480
20180501|2018-02-09 06:30,9,464,464.75,463.75,464.5,58
20180501|2018-02-09 07:00,9,464.25,465.25,463.75,464,251
20180501|2018-02-09 07:30,9,463.75,464.25,463.5,464,101
20180501|2018-02-09 08:30,9,464,465.5,463.25,465,1895
20180501|2018-02-09 09:00,9,465,466,463.25,463.75,1498
20180501|2018-02-09 09:30,9,463.75,464.25,461.75,463.75,2169
20180501|2018-02-09 10:00,9,463.75,464.5,461.75,462,1138
20180501|2018-02-09 10:30,9,462.25,463.75,461.75,462,1198
20180501|2018-02-09 11:00,9,462,462.75,460.75,461.75,1313
20180501|2018-02-09 11:30,9,462,462.5,461.25,461.75,819
20180501|2018-02-09 12:00,9,461.75,462.25,460.75,460.75,724
20180501|2018-02-09 12:30,9,461,461.75,460.5,461.25,690
20180501|2018-02-09 13:00,9,461.5,462,460.5,461,1732
20180501|2018-02-11 19:00,12,464,465.5,462.75,465.5,945
20180501|2018-02-11 19:30,12,465.25,465.5,465,465.5,184
20180501|2018-02-11 20:00,12,465.5,467,465.25,466.75,613
20180501|2018-02-11 20:30,12,466.5,468,466,467.75,161
20180501|2018-02-11 21:00,12,468,468.75,467.5,468.5,469
20180501|2018-02-11 21:30,12,468.25,468.25,467.75,468.25,77
20180501|2018-02-11 22:00,12,468.5,468.5,468.25,468.5,45
20180501|2018-02-11 22:30,12,468.5,468.5,468,468.25,24
20180501|2018-02-11 23:00,12,468.25,468.5,468.25,468.25,31
20180501|2018-02-11 23:30,12,468.25,468.75,468.25,468.5,216
20180501|2018-02-12 00:00,12,468.5,468.5,467.75,468.5,22
20180501|2018-02-12 00:30,12,468.25,470.5,467.5,470,184
20180501|2018-02-12 01:00,12,470,472.25,470,470.5,555
20180501|2018-02-12 01:30,12,470.5,470.75,470.5,470.75,123
20180501|2018-02-12 02:00,12,470.5,471,469.25,470,606
20180501|2018-02-12 02:30,12,470,470,468.25,468.5,82
20180501|2018-02-12 03:00,12,468.75,469,468.5,468.75,181
20180501|2018-02-12 03:30,12,468.75,469,468.5,468.5,51
20180501|2018-02-12 04:00,12,468.5,468.75,468.5,468.75,28
20180501|2018-02-12 04:30,12,468.75,468.75,467.5,467.5,257
20180501|2018-02-12 05:00,12,467.5,467.75,467.5,467.75,46
20180501|2018-02-12 05:30,12,467.75,468.5,467.75,468.5,173
20180501|2018-02-12 06:00,12,468.5,468.5,468.25,468.5,40
20180501|2018-02-12 06:30,12,468.25,468.25,467.5,467.75,95
20180501|2018-02-12 07:00,12,467.5,467.75,466,466,231
20180501|2018-02-12 07:30,12,466,466.75,465.75,466.75,157
20180501|2018-02-12 08:30,12,466.5,471.25,466.25,470.75,2918
20180501|2018-02-12 09:00,12,470.75,472,469.75,471.75,1797
20180501|2018-02-12 09:30,12,472,472.25,469,469.75,1931
20180501|2018-02-12 10:00,12,469.75,471,468.75,470,2156
20180501|2018-02-12 10:30,12,470.25,471,469,470.75,1369
20180501|2018-02-12 11:00,12,470.75,471.5,470.25,471,1503
20180501|2018-02-12 11:30,12,471,474.25,470.75,473.75,1990
20180501|2018-02-12 12:00,12,473.75,474.5,473.25,474.25,1291
20180501|2018-02-12 12:30,12,474.25,476.5,473.5,476,2582
20180501|2018-02-12 13:00,12,476,477,475.25,476.5,4026
20180501|2018-02-12 19:00,13,476.75,479,475.5,477.5,474
20180501|2018-02-12 19:30,13,477.5,478.75,476.75,478.5,231
20180501|2018-02-12 20:00,13,478.5,479,478.5,478.75,141
20180501|2018-02-12 20:30,13,479,479.25,479,479,15
20180501|2018-02-12 21:00,13,479.25,479.5,478.75,479,66
20180501|2018-02-12 21:30,13,479,479,478.75,479,20
20180501|2018-02-12 22:00,13,478.75,479,478.75,478.75,15
20180501|2018-02-12 22:30,13,478.5,478.5,477,477,171
20180501|2018-02-12 23:00,13,477,477.25,476.5,477.25,137
20180501|2018-02-12 23:30,13,476.5,476.5,476,476.25,23
20180501|2018-02-13 00:00,13,476.25,476.25,475.25,475.25,245
20180501|2018-02-13 00:30,13,475.25,475.5,474.75,475,61
20180501|2018-02-13 01:00,13,474.75,475,474,474,176
20180501|2018-02-13 01:30,13,473.75,475.25,473.75,475.25,87
20180501|2018-02-13 02:00,13,475.25,475.25,472.5,473.75,249
20180501|2018-02-13 02:30,13,473.75,474,473.5,474,119
20180501|2018-02-13 03:00,13,474,474.25,473.75,474.25,80
20180501|2018-02-13 03:30,13,474,474,473,473.5,214
20180501|2018-02-13 04:00,13,473.5,474.5,473.5,474.5,63
20180501|2018-02-13 04:30,13,474.75,475,473.75,473.75,86
20180501|2018-02-13 05:00,13,473.5,473.75,473.25,473.5,67
20180501|2018-02-13 05:30,13,473.25,473.75,472.75,473.75,184
20180501|2018-02-13 06:00,13,473.75,474,473.25,473.75,210
20180501|2018-02-13 06:30,13,473.75,474.25,473.75,474,56
20180501|2018-02-13 07:00,13,474.25,476.25,474,475.5,454
20180501|2018-02-13 07:30,13,475.5,476.25,475,475.75,220
20180501|2018-02-13 08:30,13,475.75,478.75,473.5,474,4552
20180501|2018-02-13 09:00,13,474,474.75,472.75,474.5,1900
20180501|2018-02-13 09:30,13,474.75,476.25,474.5,476,2573
20180501|2018-02-13 10:00,13,476,477.25,475.5,476,2335
20180501|2018-02-13 10:30,13,475.75,476.5,474.75,475,1823
20180501|2018-02-13 11:00,13,475,475.5,473.25,474.5,3439
20180501|2018-02-13 11:30,13,474.5,475.25,474.25,475,2682
20180501|2018-02-13 12:00,13,475,475.75,474,474.25,2239
20180501|2018-02-13 12:30,13,474.25,475,474,474.75,2343
20180501|2018-02-13 13:00,13,475,475.5,472,472,2881
20180501|2018-02-13 19:00,14,471.25,471.5,469.5,469.5,422
20180501|2018-02-13 19:30,14,469.5,469.75,467,467.5,836
20180501|2018-02-13 20:00,14,467.5,468.25,467,467.75,507
20180501|2018-02-13 20:30,14,468,468.25,467.5,468,13
20180501|2018-02-13 21:00,14,468.5,468.5,468,468.25,32
20180501|2018-02-13 21:30,14,468.25,468.75,467.75,468,60
20180501|2018-02-13 22:00,14,468,468.5,468,468.25,13
20180501|2018-02-13 22:30,14,468,468,468,468,20
20180501|2018-02-13 23:00,14,468.25,468.25,468,468,21
20180501|2018-02-13 23:30,14,468.25,468.25,468,468,20
20180501|2018-02-14 00:00,14,468,468,467.75,468,17
20180501|2018-02-14 00:30,14,467.75,467.75,467.25,467.5,103
20180501|2018-02-14 01:00,14,467.75,468.25,467.75,468,18
20180501|2018-02-14 01:30,14,468,468.25,468,468.25,10
20180501|2018-02-14 02:00,14,468.25,469,468,468.75,81
20180501|2018-02-14 02:30,14,469,469.25,468.75,469.25,98
20180501|2018-02-14 03:00,14,469.25,469.75,468.5,468.5,241
20180501|2018-02-14 03:30,14,468.75,469.25,468.75,469,57
20180501|2018-02-14 04:00,14,469,469,468.75,469,66
20180501|2018-02-14 04:30,14,469,469.25,469,469,26
20180501|2018-02-14 05:00,14,469.25,470.25,469.25,469.75,277
20180501|2018-02-14 05:30,14,469.75,470,469.75,469.75,56
20180501|2018-02-14 06:00,14,469.75,470.25,469.75,469.75,69
20180501|2018-02-14 06:30,14,469.75,470,469.5,469.75,221
20180501|2018-02-14 07:00,14,470,470.5,469.75,470.5,256
20180501|2018-02-14 07:30,14,470.25,470.25,467.5,467.75,627
20180501|2018-02-14 08:30,14,468.25,472,467.5,470.25,4840
20180501|2018-02-14 09:00,14,470.5,474,470,470.5,2790
20180501|2018-02-14 09:30,14,470.5,471.5,469,470.25,2147
20180501|2018-02-14 10:00,14,470.25,470.75,468.75,469.5,1181
20180501|2018-02-14 10:30,14,469.75,470,467.5,468.75,1630
20180501|2018-02-14 11:00,14,468.75,469.5,468.5,469,847
20180501|2018-02-14 11:30,14,469,469.25,468,469.25,843
20180501|2018-02-14 12:00,14,469.25,471.25,469,471,1119
20180501|2018-02-14 12:30,14,470.75,471.25,469.25,469.75,1460
20180501|2018-02-14 13:00,14,469.5,470.5,468.25,468.25,2647
20180501|2018-02-14 19:00,15,469.25,470.25,468,469.75,472
20180501|2018-02-14 19:30,15,470,470.25,469.75,470.25,37
20180501|2018-02-14 20:00,15,470.25,471.5,470,471,81
20180501|2018-02-14 20:30,15,471.25,471.75,469.75,470,61
20180501|2018-02-14 21:00,15,469.5,469.75,469.5,469.75,2
20180501|2018-02-14 21:30,15,469.5,469.5,468.75,469.25,54
20180501|2018-02-14 22:00,15,469,469.25,468.5,468.75,113
20180501|2018-02-14 22:30,15,469,469,468.25,468.5,26
20180501|2018-02-14 23:00,15,468.5,468.75,468.25,468.25,51
20180501|2018-02-14 23:30,15,468.25,469.75,468.25,469.75,59
20180501|2018-02-15 00:00,15,469.75,470,468.75,469,29
20180501|2018-02-15 00:30,15,468.75,469.5,468.75,469,113
20180501|2018-02-15 01:00,15,469,469.75,469,469.5,70
20180501|2018-02-15 01:30,15,469.5,469.75,469.5,469.5,53
20180501|2018-02-15 02:00,15,469.5,470.5,469.25,469.25,46
20180501|2018-02-15 02:30,15,469.25,469.25,469,469.25,35
20180501|2018-02-15 03:00,15,469,469.5,469,469.25,97
20180501|2018-02-15 03:30,15,469.5,469.75,469.5,469.5,23
20180501|2018-02-15 04:00,15,469.5,469.5,469.25,469.5,35
20180501|2018-02-15 04:30,15,469.5,469.5,469.25,469.25,50
20180501|2018-02-15 05:00,15,469.25,469.5,469.25,469.5,15
20180501|2018-02-15 05:30,15,469.25,469.25,469.25,469.25,16
20180501|2018-02-15 06:00,15,469.25,469.25,469,469,72
20180501|2018-02-15 06:30,15,469,470,469,469.5,142
20180501|2018-02-15 07:00,15,469.5,470.75,469.5,470,152
20180501|2018-02-15 07:30,15,470.25,471.25,470.25,471,91
20180501|2018-02-15 08:30,15,471,472.75,468.75,470.25,4445
20180501|2018-02-15 09:00,15,470.25,471.75,467.75,468.5,2449
20180501|2018-02-15 09:30,15,468.5,468.75,465.5,467.5,5933
20180501|2018-02-15 10:00,15,467.5,468.25,466,468.25,1538
20180501|2018-02-15 10:30,15,468.25,470.5,467.5,469.75,1567
20180501|2018-02-15 11:00,15,470,471.5,469,471,1493
20180501|2018-02-15 11:30,15,471,472.5,471,472.25,802
20180501|2018-02-15 12:00,15,472.25,476,471.75,475.5,1962
20180501|2018-02-15 12:30,15,475.5,476,474.25,476,1684
20180501|2018-02-15 13:00,15,476,476.75,474.25,474.75,2569
20180501|2018-02-15 19:00,16,478,478,474.75,475,600
20180501|2018-02-15 19:30,16,475.25,476.5,474.5,476.5,164
20180501|2018-02-15 20:00,16,476.5,476.75,476.25,476.5,92
20180501|2018-02-15 20:30,16,476.75,477,476.75,477,59
20180501|2018-02-15 21:00,16,477,477.75,477,477.75,73
20180501|2018-02-15 21:30,16,477.75,477.75,477.25,477.5,45
20180501|2018-02-15 22:00,16,477.25,477.25,477.25,477.25,23
20180501|2018-02-15 22:30,16,477.25,477.5,477.25,477.5,54
20180501|2018-02-15 23:00,16,477.75,477.75,477,477.25,178
20180501|2018-02-15 23:30,16,477,477.25,477,477,37
20180501|2018-02-16 00:00,16,477.25,477.25,477,477,56
20180501|2018-02-16 00:30,16,477.25,477.25,477,477.25,18
20180501|2018-02-16 01:00,16,477.25,477.25,477.25,477.25,5
20180501|2018-02-16 01:30,16,477.25,477.25,475.75,475.75,171
20180501|2018-02-16 02:00,16,476,477.25,475.75,477,189
20180501|2018-02-16 02:30,16,477,477.25,476.75,476.75,155
20180501|2018-02-16 03:00,16,477,477,474.75,475.25,258
20180501|2018-02-16 03:30,16,475.25,475.5,474.5,475,88
20180501|2018-02-16 04:00,16,475,475.75,475,475.25,275
20180501|2018-02-16 04:30,16,475.25,475.25,475,475,62
20180501|2018-02-16 05:00,16,475,475.25,474.25,474.5,87
20180501|2018-02-16 05:30,16,474.5,475,474.25,474.75,77
20180501|2018-02-16 06:00,16,474.5,474.5,471.25,471.5,698
20180501|2018-02-16 06:30,16,471.5,471.5,470.25,471,513
20180501|2018-02-16 07:00,16,471.25,471.5,471,471.25,175
20180501|2018-02-16 07:30,16,471.5,472,471.25,471.75,136
20180501|2018-02-16 08:30,16,472.25,472.75,470.25,471,3420
20180501|2018-02-16 09:00,16,470.75,472,470.5,471,1431
20180501|2018-02-16 09:30,16,471,472.25,470.25,472,1835
20180501|2018-02-16 10:00,16,472,473.25,471,472.5,1257
20180501|2018-02-16 10:30,16,472.5,472.5,471.25,471.25,733
20180501|2018-02-16 11:00,16,471.25,471.5,471,471.25,1135
20180501|2018-02-16 11:30,16,471.5,471.75,470.5,470.5,773
20180501|2018-02-16 12:00,16,470.75,471,470.25,470.5,792
20180501|2018-02-16 12:30,16,470.5,471.75,470.5,471,750
20180501|2018-02-16 13:00,16,471,472.25,471,471.75,2631
20180501|2018-02-19 19:00,20,474,477.25,472,472.75,1213
20180501|2018-02-19 19:30,20,473,474.25,472.75,473.5,525
20180501|2018-02-19 20:00,20,474,474.25,473.5,473.75,115
20180501|2018-02-19 20:30,20,473.75,474.5,473.75,474.5,122
20180501|2018-02-19 21:00,20,474.5,474.75,474,474,140
20180501|2018-02-19 21:30,20,474.25,474.75,474,474.5,103
20180501|2018-02-19 22:00,20,474.25,474.75,474.25,474.75,14
20180501|2018-02-19 22:30,20,474.5,474.5,474,474,23
20180501|2018-02-19 23:00,20,474,474.25,474,474.25,6
20180501|2018-02-19 23:30,20,474.25,474.25,473.5,473.5,33
20180501|2018-02-20 00:00,20,473.5,473.5,473.5,473.5,1
20180501|2018-02-20 00:30,20,473.5,473.5,473.25,473.25,30
20180501|2018-02-20 01:00,20,473.5,473.75,473,473,75
20180501|2018-02-20 01:30,20,473,473.25,472.5,473,31
20180501|2018-02-20 02:00,20,473,473.75,472.5,473.75,146
20180501|2018-02-20 02:30,20,473.75,474,473.5,474,91
20180501|2018-02-20 03:00,20,474,474,473.75,474,124
20180501|2018-02-20 03:30,20,474,474.5,474,474.5,107
20180501|2018-02-20 04:00,20,474.5,474.5,474,474,49
20180501|2018-02-20 04:30,20,474,474.75,474,474.75,186
20180501|2018-02-20 05:00,20,474.75,474.75,474.25,474.25,67
20180501|2018-02-20 05:30,20,474.5,474.75,474.25,474.5,50
20180501|2018-02-20 06:00,20,474.5,475.25,474.5,474.5,89
20180501|2018-02-20 06:30,20,474.75,475.25,474.25,474.75,111
20180501|2018-02-20 07:00,20,474.5,475.25,473,473,339
20180501|2018-02-20 07:30,20,473,474.75,473,474,164
20180501|2018-02-20 08:30,20,474,476.25,474,475.75,3701
20180501|2018-02-20 09:00,20,476,476.25,471.25,471.25,2432
20180501|2018-02-20 09:30,20,471.25,471.75,467.25,467.5,4746
20180501|2018-02-20 10:00,20,467.75,468,465,465.75,4395
20180501|2018-02-20 10:30,20,465.75,466.5,464.75,465.25,3455
20180501|2018-02-20 11:00,20,465,465.75,464.5,465,2035
20180501|2018-02-20 11:30,20,464.75,464.75,463.5,463.75,1710
20180501|2018-02-20 12:00,20,463.75,466,463.75,464.75,1601
20180501|2018-02-20 12:30,20,464.75,465,464,464,1374
20180501|2018-02-20 13:00,20,464.25,464.75,462,462.75,5388
20180501|2018-02-20 19:00,21,463.25,463.5,462.25,462.25,386
20180501|2018-02-20 19:30,21,462.25,462.5,460.75,461,597
20180501|2018-02-20 20:00,21,461.25,461.5,460.5,461.25,184
20180501|2018-02-20 20:30,21,461,461.25,459.25,459.25,463
20180501|2018-02-20 21:00,21,459.25,459.25,458.75,459.25,295
20180501|2018-02-20 21:30,21,459.25,459.5,458.5,459.5,167
20180501|2018-02-20 22:00,21,459.25,459.25,458.5,458.75,174
20180501|2018-02-20 22:30,21,458.75,458.75,458.25,458.5,132
20180501|2018-02-20 23:00,21,458.5,458.75,458.25,458.75,31
20180501|2018-02-20 23:30,21,459,460.5,459,460.25,151
20180501|2018-02-21 00:00,21,460.25,460.5,460,460.5,117
20180501|2018-02-21 00:30,21,460.25,460.25,459.25,459.5,61
20180501|2018-02-21 01:00,21,459.5,460.25,459.5,459.75,162
20180501|2018-02-21 01:30,21,459.75,460,459,459.5,152
20180501|2018-02-21 02:00,21,459.5,460.25,459.25,459.75,205
20180501|2018-02-21 02:30,21,460,461,459.5,460.75,303
20180501|2018-02-21 03:00,21,460.5,461,460,461,272
20180501|2018-02-21 03:30,21,460.75,461.75,460.5,461.5,328
20180501|2018-02-21 04:00,21,461.25,461.5,461,461.5,140
20180501|2018-02-21 04:30,21,461.25,461.75,461,461.75,154
20180501|2018-02-21 05:00,21,461.75,461.75,461.5,461.5,105
20180501|2018-02-21 05:30,21,461.75,461.75,461,461.5,199
20180501|2018-02-21 06:00,21,461.75,462,461.25,461.25,91
20180501|2018-02-21 06:30,21,461.25,461.75,461,461.25,178
20180501|2018-02-21 07:00,21,461.25,462.5,461,462.5,187
20180501|2018-02-21 07:30,21,462.5,462.5,462.25,462.25,48
20180501|2018-02-21 08:30,21,462.5,465,461.25,462.75,6170
20180501|2018-02-21 09:00,21,462.75,463.75,460.5,460.75,3044
20180501|2018-02-21 09:30,21,460.5,461.75,460.5,461.5,1776
20180501|2018-02-21 10:00,21,461.25,462.75,460.5,461.25,2107
20180501|2018-02-21 10:30,21,461,462.25,460.25,461.75,1792
20180501|2018-02-21 11:00,21,461.75,462.75,461,461,1366
20180501|2018-02-21 11:30,21,461,462,460,462,1386
20180501|2018-02-21 12:00,21,461.75,462,460.5,460.75,1091
20180501|2018-02-21 12:30,21,460.75,461,460,460,1048
20180501|2018-02-21 13:00,21,460.25,460.75,459,459.5,2970
20180501|2018-02-21 19:00,22,460.25,460.25,458.25,459.25,694
20180501|2018-02-21 19:30,22,459.5,460,459.25,459.25,104
20180501|2018-02-21 20:00,22,459.25,460,459.25,459.75,108
20180501|2018-02-21 20:30,22,459.75,459.75,459.5,459.5,41
20180501|2018-02-21 21:00,22,459.5,459.75,459.5,459.5,211
20180501|2018-02-21 21:30,22,459.75,460,459.75,459.75,52
20180501|2018-02-21 22:00,22,460,460,459.25,459.5,27
20180501|2018-02-21 22:30,22,459.5,459.75,459.5,459.75,11
20180501|2018-02-21 23:00,22,460,460,459.75,459.75,31
20180501|2018-02-21 23:30,22,460,460.75,460,460,103
20180501|2018-02-22 00:00,22,460,460,459.75,459.75,24
20180501|2018-02-22 00:30,22,459.75,459.75,459.5,459.75,77
20180501|2018-02-22 01:00,22,460,460,459.5,459.5,30
20180501|2018-02-22 01:30,22,459.75,460.25,459.5,459.75,82
20180501|2018-02-22 02:00,22,459.75,460,457,457.5,1247
20180501|2018-02-22 02:30,22,457.25,457.75,457.25,457.75,161
20180501|2018-02-22 03:00,22,457.75,458,457.25,458,863
20180501|2018-02-22 03:30,22,458.25,460.5,458,460.25,715
20180501|2018-02-22 04:00,22,460.25,460.25,459,459.5,252
20180501|2018-02-22 04:30,22,459.5,459.5,458.75,459.5,231
20180501|2018-02-22 05:00,22,459.5,459.5,459.25,459.25,124
20180501|2018-02-22 05:30,22,459.25,459.75,459.25,459.5,105
20180501|2018-02-22 06:00,22,459.5,459.5,459.25,459.25,165
20180501|2018-02-22 06:30,22,459.25,459.25,458.5,459,383
20180501|2018-02-22 07:00,22,459,460.25,458.75,460.25,595
20180501|2018-02-22 07:30,22,460,460.5,459.75,460.5,318
20180501|2018-02-22 08:30,22,460.5,462,459,461.25,4462
20180501|2018-02-22 09:00,22,461.25,463.5,461.25,463.25,3278
20180501|2018-02-22 09:30,22,463.25,463.25,462,462.25,2080
20180501|2018-02-22 10:00,22,462.25,465,462.25,463.75,3297
20180501|2018-02-22 10:30,22,463.75,464.25,463,463.75,1493
20180501|2018-02-22 11:00,22,464,464,462.25,462.25,2126
20180501|2018-02-22 11:30,22,462.25,463,461.75,462.5,1253
20180501|2018-02-22 12:00,22,462.5,463.5,462.5,463.5,2471
20180501|2018-02-22 12:30,22,463.75,464.5,463.75,464.25,2151
20180501|2018-02-22 13:00,22,464.25,465,463.5,463.75,2203
20180501|2018-02-22 19:00,23,466,466,464.25,465.5,846
20180501|2018-02-22 19:30,23,465.75,465.75,465.25,465.25,104
20180501|2018-02-22 20:00,23,465.5,466.75,465.25,466.25,642
20180501|2018-02-22 20:30,23,466.25,467.25,466.25,467,205
20180501|2018-02-22 21:00,23,467,467.25,466.5,466.75,74
20180501|2018-02-22 21:30,23,466.75,467,466.5,467,55
20180501|2018-02-22 22:00,23,466.75,466.75,466.5,466.5,46
20180501|2018-02-22 22:30,23,466.5,466.5,465.75,466.25,52
20180501|2018-02-22 23:00,23,466,466,465.75,465.75,62
20180501|2018-02-22 23:30,23,466,466,465.75,465.75,9
20180501|2018-02-23 00:00,23,466,466.5,465.75,466.5,138
20180501|2018-02-23 00:30,23,466.5,467,466.5,467,92
20180501|2018-02-23 01:00,23,467,467.25,466.75,466.75,87
20180501|2018-02-23 01:30,23,466.75,467.25,466,466.25,176
20180501|2018-02-23 02:00,23,466.25,466.75,466.25,466.5,180
20180501|2018-02-23 02:30,23,466.75,468,466.75,467.75,324
20180501|2018-02-23 03:00,23,468,468,466.75,466.75,249
20180501|2018-02-23 03:30,23,467,467.25,466.75,467.25,144
20180501|2018-02-23 04:00,23,467.25,467.75,467.25,467.5,85
20180501|2018-02-23 04:30,23,467.5,467.75,467.25,467.5,340
20180501|2018-02-23 05:00,23,467.5,468,467.25,467.75,288
20180501|2018-02-23 05:30,23,467.75,468,467.5,467.5,104
20180501|2018-02-23 06:00,23,467.75,469,467.75,468.5,557
20180501|2018-02-23 06:30,23,468.5,469,468,468.5,529
20180501|2018-02-23 07:00,23,468.5,468.75,468.25,468.5,155
20180501|2018-02-23 07:30,23,468.5,468.5,468,468.25,285
20180501|2018-02-23 08:30,23,468,469.25,465.25,468.5,6310
20180501|2018-02-23 09:00,23,468.5,469.25,466,467,3268
20180501|2018-02-23 09:30,23,467,467,465.25,465.25,2283
20180501|2018-02-23 10:00,23,465,465,464.25,465,1433
20180501|2018-02-23 10:30,23,465.25,465.75,464.75,464.75,1391
20180501|2018-02-23 11:00,23,464.75,465,464,464.25,1820
20180501|2018-02-23 11:30,23,464.25,464.5,464,464.25,777
20180501|2018-02-23 12:00,23,464,464.75,464,464.5,488
20180501|2018-02-23 12:30,23,464.5,465,463.75,464,1355
20180501|2018-02-23 13:00,23,464.25,464.75,464,464,5417
20180501|2018-02-25 19:00,26,469.75,471,467.75,468.75,2416
20180501|2018-02-25 19:30,26,468.75,469,468,468,408
20180501|2018-02-25 20:00,26,468,468.5,468,468.5,86
20180501|2018-02-25 20:30,26,468.75,469.25,468.5,469,164
20180501|2018-02-25 21:00,26,469,469.25,468.5,468.5,95
20180501|2018-02-25 21:30,26,468.75,468.75,468.25,468.5,155
20180501|2018-02-25 22:00,26,468.75,469,468.5,468.5,37
20180501|2018-02-25 22:30,26,468.5,468.75,468.5,468.75,37
20180501|2018-02-25 23:00,26,468.5,469.25,468.5,468.75,68
20180501|2018-02-25 23:30,26,468.75,469,468.5,468.75,47
20180501|2018-02-26 00:00,26,469,469.25,468.75,469,147
20180501|2018-02-26 00:30,26,469,469,468.5,469,168
20180501|2018-02-26 01:00,26,469,469,468.5,468.75,110
20180501|2018-02-26 01:30,26,468.75,469,468.75,468.75,129
20180501|2018-02-26 02:00,26,469,469,468.5,468.75,97
20180501|2018-02-26 02:30,26,468.75,469.5,468.75,469.5,258
20180501|2018-02-26 03:00,26,469.5,469.5,469,469,31
20180501|2018-02-26 03:30,26,469.25,470.25,469,470.25,397
20180501|2018-02-26 04:00,26,470,471,469.75,470.75,590
20180501|2018-02-26 04:30,26,470.5,470.75,470.25,470.25,236
20180501|2018-02-26 05:00,26,470.25,470.5,469.75,470.25,286
20180501|2018-02-26 05:30,26,470.25,470.5,470,470,101
20180501|2018-02-26 06:00,26,470,470.5,470,470.25,125
20180501|2018-02-26 06:30,26,470.5,470.5,469.75,470.25,169
20180501|2018-02-26 07:00,26,470.25,470.5,469.75,470,443
20180501|2018-02-26 07:30,26,470,470,469.25,469.25,273
20180501|2018-02-26 08:30,26,469,475.75,468.5,474.5,13355
20180501|2018-02-26 09:00,26,474.5,476.75,473,473.5,8842
20180501|2018-02-26 09:30,26,473.75,474.5,473.5,474,3436
20180501|2018-02-26 10:00,26,474,475.5,473.75,474.75,3389
20180501|2018-02-26 10:30,26,475,476,474,474.5,3167
20180501|2018-02-26 11:00,26,474.5,475,473.5,474.5,2724
20180501|2018-02-26 11:30,26,474.5,474.75,473,473.25,1519
20180501|2018-02-26 12:00,26,473.25,474.5,473.25,473.5,1776
20180501|2018-02-26 12:30,26,473.5,473.75,472.75,473,2009
20180501|2018-02-26 13:00,26,473.25,474,472.5,473.75,5185
20180501|2018-02-26 19:00,27,475.25,476.75,473.5,474.5,1948
20180501|2018-02-26 19:30,27,474.5,475,474.25,474.25,334
20180501|2018-02-26 20:00,27,474.5,475,474.5,474.5,269
20180501|2018-02-26 20:30,27,474.75,475,474.75,474.75,53
20180501|2018-02-26 21:00,27,474.75,475,474.5,474.75,49
20180501|2018-02-26 21:30,27,474.75,475.25,474.75,475,303
20180501|2018-02-26 22:00,27,475,475.25,474.75,474.75,146
20180501|2018-02-26 22:30,27,474.75,475,474.75,475,81
20180501|2018-02-26 23:00,27,475.25,475.25,475,475.25,46
20180501|2018-02-26 23:30,27,475.25,475.25,474.5,474.5,113
20180501|2018-02-27 00:00,27,474.5,474.5,474.25,474.5,168
20180501|2018-02-27 00:30,27,474.5,474.5,474,474.25,54
20180501|2018-02-27 01:00,27,474.25,474.75,473.75,473.75,172
20180501|2018-02-27 01:30,27,474,474,473.75,474,145
20180501|2018-02-27 02:00,27,474,474.25,473.75,474,281
20180501|2018-02-27 02:30,27,474,475,473.75,474.5,513
20180501|2018-02-27 03:00,27,474.5,475,474.25,474.75,675
20180501|2018-02-27 03:30,27,474.75,475.25,474.5,475.25,274
20180501|2018-02-27 04:00,27,475.25,475.75,474.75,475,472
20180501|2018-02-27 04:30,27,475,476,475,476,475
20180501|2018-02-27 05:00,27,476,476.75,476,476,1040
20180501|2018-02-27 05:30,27,476.25,476.25,475.5,476,287
20180501|2018-02-27 06:00,27,476,476.75,475.5,475.75,694
20180501|2018-02-27 06:30,27,475.75,476.25,475.25,476,368
20180501|2018-02-27 07:00,27,476,476.25,475.25,476,605
20180501|2018-02-27 07:30,27,476,476.25,475.25,475.75,434
20180501|2018-02-27 08:30,27,475.5,479,475.5,477.75,10361
20180501|2018-02-27 09:00,27,477.75,478.25,477.25,478,3349
20180501|2018-02-27 09:30,27,478,478.25,477.25,477.75,3564
20180501|2018-02-27 10:00,27,477.75,478.5,477.5,478.5,2548
20180501|2018-02-27 10:30,27,478.25,478.75,476.75,477,3053
20180501|2018-02-27 11:00,27,477.25,478.25,477,477.25,2008
20180501|2018-02-27 11:30,27,477.5,478,477,477,1131
20180501|2018-02-27 12:00,27,477,477.5,476,477.25,1945
20180501|2018-02-27 12:30,27,477.5,477.75,476.75,477.25,1893
20180501|2018-02-27 13:00,27,477.5,478,476.5,477.5,4364
20180501|2018-02-27 19:00,28,478,478.25,476.5,477.75,925
20180501|2018-02-27 19:30,28,478,478,477.5,477.5,137
20180501|2018-02-27 20:00,28,477.75,478,477.75,478,105
20180501|2018-02-27 20:30,28,478,478.5,478,478.25,277
20180501|2018-02-27 21:00,28,478.25,478.75,478.25,478.5,72
20180501|2018-02-27 21:30,28,478.5,479,478,478.25,235
20180501|2018-02-27 22:00,28,478.25,478.75,478.25,478.5,57
20180501|2018-02-27 22:30,28,478.75,478.75,478,478,57
20180501|2018-02-27 23:00,28,478,478.5,478,478.25,30
20180501|2018-02-27 23:30,28,478.25,478.75,477.75,478.5,214
20180501|2018-02-28 00:00,28,478.5,483.75,478.25,483,2622
20180501|2018-02-28 00:30,28,482.75,485.5,482.5,484.25,1604
20180501|2018-02-28 01:00,28,484.25,485,483.75,484.75,937
20180501|2018-02-28 01:30,28,485,485.5,482.75,483.25,911
20180501|2018-02-28 02:00,28,483.25,483.5,483,483.5,486
20180501|2018-02-28 02:30,28,483.5,484,483.25,483.75,381
20180501|2018-02-28 03:00,28,483.75,484,483.5,484,335
20180501|2018-02-28 03:30,28,484,484,482.75,483.75,465
20180501|2018-02-28 04:00,28,484,484.25,483,483.25,407
20180501|2018-02-28 04:30,28,483.5,483.75,483,483.25,328
20180501|2018-02-28 05:00,28,483.25,483.25,482.75,483.25,382
20180501|2018-02-28 05:30,28,483,483.75,483,483.5,321
20180501|2018-02-28 06:00,28,483.5,484.5,483.25,484.5,454
20180501|2018-02-28 06:30,28,484.5,484.5,484,484.25,378
20180501|2018-02-28 07:00,28,484.25,484.5,483.75,484,855
20180501|2018-02-28 07:30,28,484.25,484.5,483.5,484,466
20180501|2018-02-28 08:30,28,485,492,484.5,491,22470
20180501|2018-02-28 09:00,28,491,495,490.75,495,13201
20180501|2018-02-28 09:30,28,495,499.5,494.75,498.75,14466
20180501|2018-02-28 10:00,28,498.75,498.75,492,492.25,11944
20180501|2018-02-28 10:30,28,492,496,491.75,495.25,6696
20180501|2018-02-28 11:00,28,495.25,496.25,494.25,495.5,4549
20180501|2018-02-28 11:30,28,495.5,496.5,494.5,494.75,3095
20180501|2018-02-28 12:00,28,494.75,495.5,493.75,494.5,3768
20180501|2018-02-28 12:30,28,494.5,496.5,493.75,496.25,3526
20180501|2018-02-28 13:00,28,496.25,497.25,491.75,492.5,8998
20180501|2018-02-28 19:00,1,495.5,497.5,493.75,494,1985
20180501|2018-02-28 19:30,1,494,494.25,492.75,493.75,398
20180501|2018-02-28 20:00,1,493.75,495.75,493.5,495.75,219
20180501|2018-02-28 20:30,1,495.75,497.75,495.75,497.25,273
20180501|2018-02-28 21:00,1,497.25,498.25,496.75,498,297
20180501|2018-02-28 21:30,1,498.25,498.25,496.75,497,262
20180501|2018-02-28 22:00,1,497,497.5,496.75,496.75,115
20180501|2018-02-28 22:30,1,496.75,497.25,496,496,309
20180501|2018-02-28 23:00,1,495.75,496.25,495.75,495.75,115
20180501|2018-02-28 23:30,1,495.75,495.75,494,494.25,285
20180501|2018-03-01 00:00,1,494,495.25,493.5,494.75,226
20180501|2018-03-01 00:30,1,494.75,495.25,494.5,494.75,168
20180501|2018-03-01 01:00,1,495,495.25,494.5,495,145
20180501|2018-03-01 01:30,1,495.25,495.25,493.25,493.75,436
20180501|2018-03-01 02:00,1,493.75,493.75,492.25,492.75,834
20180501|2018-03-01 02:30,1,492.75,493,492,492.25,373
20180501|2018-03-01 03:00,1,492.5,492.75,492.5,492.75,163
20180501|2018-03-01 03:30,1,492.75,493.75,492.5,493.75,267
20180501|2018-03-01 04:00,1,493.5,493.75,492.5,493,212
20180501|2018-03-01 04:30,1,493.25,494,492.5,493.75,275
20180501|2018-03-01 05:00,1,493.5,494,493,493.5,252
20180501|2018-03-01 05:30,1,493.5,493.5,493,493.5,225
20180501|2018-03-01 06:00,1,493.5,493.5,490.25,490.5,1965
20180501|2018-03-01 06:30,1,490.25,491.25,489.5,490,1025
20180501|2018-03-01 07:00,1,490.25,492.5,490,492.5,1261
20180501|2018-03-01 07:30,1,492.5,494.25,491.75,493.75,1315
20180501|2018-03-01 08:30,1,494,499.75,493.5,497.5,16521
20180501|2018-03-01 09:00,1,497.75,499.5,496.25,499.25,5465
20180501|2018-03-01 09:30,1,499.25,507.75,499.25,506.75,19344
20180501|2018-03-01 10:00,1,506.75,507.5,505.25,507,7677
20180501|2018-03-01 10:30,1,507,510,506.5,509,9153
20180501|2018-03-01 11:00,1,509,509.75,508.25,508.5,5480
20180501|2018-03-01 11:30,1,508.5,509,504,504.75,9138
20180501|2018-03-01 12:00,1,505,506.5,504.25,505,6131
20180501|2018-03-01 12:30,1,504.75,507.75,504.75,507,6165
20180501|2018-03-01 13:00,1,507.25,518,507,516,18962
20180501|2018-03-01 19:00,2,514.25,515,511.5,514.25,4056
20180501|2018-03-01 19:30,2,514.25,518.5,513.5,517,2094
20180501|2018-03-01 20:00,2,516.75,517.25,515.25,516,534
20180501|2018-03-01 20:30,2,516,516,514.5,514.75,251
20180501|2018-03-01 21:00,2,514.5,516,514.25,515.75,219
20180501|2018-03-01 21:30,2,515.75,517,515.75,516.25,330
20180501|2018-03-01 22:00,2,516.25,516.75,515.5,515.5,132
20180501|2018-03-01 22:30,2,515.5,515.5,514.25,514.5,489
20180501|2018-03-01 23:00,2,514.5,514.75,513.75,514,352
20180501|2018-03-01 23:30,2,514,514.5,513,513.25,618
20180501|2018-03-02 00:00,2,513.25,514,512.5,512.75,726
20180501|2018-03-02 00:30,2,512.75,513,511.5,512.25,760
20180501|2018-03-02 01:00,2,512.25,513,511.5,511.5,414
20180501|2018-03-02 01:30,2,511.5,514.5,510.75,514.5,741
20180501|2018-03-02 02:00,2,514.25,515.75,513.5,515.5,619
20180501|2018-03-02 02:30,2,515.25,516.5,515.25,516,443
20180501|2018-03-02 03:00,2,516.25,516.25,511.5,514,1063
20180501|2018-03-02 03:30,2,514,514.75,509.75,510.25,1568
20180501|2018-03-02 04:00,2,510.5,512,510.25,510.75,631
20180501|2018-03-02 04:30,2,510.75,512.5,510.5,512,606
20180501|2018-03-02 05:00,2,512,512.25,511,512.25,456
20180501|2018-03-02 05:30,2,512.25,512.5,511.75,512.5,246
20180501|2018-03-02 06:00,2,512.5,513.25,511,511,475
20180501|2018-03-02 06:30,2,511.25,513.5,510,511.5,1495
20180501|2018-03-02 07:00,2,511.75,512,508.25,509.25,2266
20180501|2018-03-02 07:30,2,509.25,509.25,507.75,509,1614
20180501|2018-03-02 08:30,2,509.5,512.5,505.75,507.75,16266
20180501|2018-03-02 09:00,2,507.75,509,497,499,15818
20180501|2018-03-02 09:30,2,499.25,502.5,498.25,499.5,8544
20180501|2018-03-02 10:00,2,499.75,502,498.75,500.75,5910
20180501|2018-03-02 10:30,2,501.25,502.75,493.75,495.75,10909
20180501|2018-03-02 11:00,2,495.75,498,493.25,497,7274
20180501|2018-03-02 11:30,2,497.25,500.25,496.75,499.5,7339
20180501|2018-03-02 12:00,2,499.5,500.75,498,499,4702
20180501|2018-03-02 12:30,2,498.75,500.5,498,498,4048
20180501|2018-03-02 13:00,2,498.25,501,497.75,499,6565
20180501|2018-03-04 19:00,5,506.5,507.75,501.75,503.25,4719
20180501|2018-03-04 19:30,5,503.25,503.25,500.75,501,819
20180501|2018-03-04 20:00,5,501,502,500.25,500.75,660
20180501|2018-03-04 20:30,5,500.75,501.75,499.75,501.5,330
20180501|2018-03-04 21:00,5,501.25,501.75,501,501,200
20180501|2018-03-04 21:30,5,501,501.75,501,501.25,113
20180501|2018-03-04 22:00,5,501.25,501.5,501,501.5,37
20180501|2018-03-04 22:30,5,501.75,501.75,501.5,501.5,67
20180501|2018-03-04 23:00,5,501.5,502.25,500.5,500.5,162
20180501|2018-03-04 23:30,5,500.75,500.75,499.25,500.5,429
20180501|2018-03-05 00:00,5,500.25,500.25,497.25,497.25,921
20180501|2018-03-05 00:30,5,497.25,497.75,496.75,496.75,322
20180501|2018-03-05 01:00,5,497,497,495.25,496.5,731
20180501|2018-03-05 01:30,5,496.5,497.5,496,497.5,212
20180501|2018-03-05 02:00,5,497.25,499,497,497.5,561
20180501|2018-03-05 02:30,5,497.25,499.25,496.5,498.25,615
20180501|2018-03-05 03:00,5,498.25,499.25,496.5,497,694
20180501|2018-03-05 03:30,5,497,497.5,495.25,497,757
20180501|2018-03-05 04:00,5,497,497,495.25,496.75,353
20180501|2018-03-05 04:30,5,496.75,497.5,496.5,497.25,218
20180501|2018-03-05 05:00,5,497.5,497.5,495.5,497.5,333
20180501|2018-03-05 05:30,5,497.25,497.75,497.25,497.5,77
20180501|2018-03-05 06:00,5,497.5,500.5,497.5,500.5,776
20180501|2018-03-05 06:30,5,500.25,501.5,499.75,500.75,582
20180501|2018-03-05 07:00,5,501,503.75,500.25,503,984
20180501|2018-03-05 07:30,5,503,503.75,502,503,787
20180501|2018-03-05 08:30,5,503.75,504.5,499.25,504.25,9247
20180501|2018-03-05 09:00,5,504.5,506.25,503,505.75,4702
20180501|2018-03-05 09:30,5,505.75,506.75,503.75,505.5,4219
20180501|2018-03-05 10:00,5,505.5,507.25,504.75,506.25,3318
20180501|2018-03-05 10:30,5,506.5,507.5,505.5,506.75,2504
20180501|2018-03-05 11:00,5,506.5,508,506,507.5,3011
20180501|2018-03-05 11:30,5,507.5,507.5,503.5,505.75,3029
20180501|2018-03-05 12:00,5,505.5,506.25,505.25,506.25,3082
20180501|2018-03-05 12:30,5,506.25,508.5,505.5,508.25,4363
20180501|2018-03-05 13:00,5,508,510.25,506,507,6641
20180501|2018-03-05 19:00,6,506.25,506.75,502,502.75,1913
20180501|2018-03-05 19:30,6,502.75,503.5,502.5,502.5,263
20180501|2018-03-05 20:00,6,502.5,502.75,502.25,502.75,216
20180501|2018-03-05 20:30,6,502.75,503.25,502.5,503.25,99
20180501|2018-03-05 21:00,6,503.25,503.75,503.25,503.75,115
20180501|2018-03-05 21:30,6,503.5,503.5,502.75,503,81
20180501|2018-03-05 22:00,6,502.75,503,502,502.75,65
20180501|2018-03-05 22:30,6,502.75,502.75,502.5,502.75,13
20180501|2018-03-05 23:00,6,502.75,503,502.25,502.5,134
20180501|2018-03-05 23:30,6,502.75,503.25,502.5,503,110
20180501|2018-03-06 00:00,6,503,504.5,503,504,187
20180501|2018-03-06 00:30,6,504,504.5,503.5,504.25,197
20180501|2018-03-06 01:00,6,504.25,504.5,504,504.5,145
20180501|2018-03-06 01:30,6,504.5,504.75,504,504.25,299
20180501|2018-03-06 02:00,6,504.25,504.5,503.5,503.5,252
20180501|2018-03-06 02:30,6,503.5,504,502,502.25,541
20180501|2018-03-06 03:00,6,502.25,503,502.25,502.25,234
20180501|2018-03-06 03:30,6,502.5,505,502.5,505,394
20180501|2018-03-06 04:00,6,505,505,503,503.5,223
20180501|2018-03-06 04:30,6,503.5,504,503,504,109
20180501|2018-03-06 05:00,6,503.75,505,503,504.25,320
20180501|2018-03-06 05:30,6,504.5,505,503.5,505,230
20180501|2018-03-06 06:00,6,505,506,503.5,503.75,602
20180501|2018-03-06 06:30,6,503.5,503.75,502,503.5,361
20180501|2018-03-06 07:00,6,503.5,504.25,502,503.5,814
20180501|2018-03-06 07:30,6,503.5,503.5,501,501.5,547
20180501|2018-03-06 08:30,6,502.25,503.5,495.25,497.75,14188
20180501|2018-03-06 09:00,6,497.75,502.25,496.25,501.5,6775
20180501|2018-03-06 09:30,6,501.5,504.25,501.25,502,5358
20180501|2018-03-06 10:00,6,502.25,505,502,504.25,4404
20180501|2018-03-06 10:30,6,504.5,505.75,504,505.75,7963
20180501|2018-03-06 11:00,6,505.75,506.75,503.25,503.25,6753
20180501|2018-03-06 11:30,6,503.5,503.75,501.75,502.5,4364
20180501|2018-03-06 12:00,6,502.25,505.5,502,505.5,2748
20180501|2018-03-06 12:30,6,505.5,506.5,504.25,506.25,3149
20180501|2018-03-06 13:00,6,506.25,507.75,504,506,6939
20180501|2018-03-06 19:00,7,504.75,505.5,499.75,500.75,1489
20180501|2018-03-06 19:30,7,500.75,502.25,500.75,501,419
20180501|2018-03-06 20:00,7,501,501.5,501,501.25,127
20180501|2018-03-06 20:30,7,501.5,502,501.5,501.75,134
20180501|2018-03-06 21:00,7,501.75,502.5,501.5,502.5,375
20180501|2018-03-06 21:30,7,502.75,502.75,502,502.5,33
20180501|2018-03-06 22:00,7,502.75,503,502.5,502.75,42
20180501|2018-03-06 22:30,7,503,503,502.75,502.75,36
20180501|2018-03-06 23:00,7,502.75,503,502.5,503,41
20180501|2018-03-06 23:30,7,502.75,503.75,502,503.25,174
20180501|2018-03-07 00:00,7,503,503,501.25,502,326
20180501|2018-03-07 00:30,7,502,502.75,501.5,502.75,337
20180501|2018-03-07 01:00,7,502.25,502.75,501.75,502.5,80
20180501|2018-03-07 01:30,7,502.5,503.75,502.25,503.5,194
20180501|2018-03-07 02:00,7,503.25,503.5,502.25,503,241
20180501|2018-03-07 02:30,7,503,503.5,501.75,502.25,269
20180501|2018-03-07 03:00,7,502,503.75,501.75,503,352
20180501|2018-03-07 03:30,7,503,503.5,502.25,503,240
20180501|2018-03-07 04:00,7,503,503,502.75,503,44
20180501|2018-03-07 04:30,7,503,505.5,503,504.75,459
20180501|2018-03-07 05:00,7,505,505,503.25,504.25,215
20180501|2018-03-07 05:30,7,504.25,504.75,504.25,504.25,242
20180501|2018-03-07 06:00,7,504.25,506,504.25,505.25,553
20180501|2018-03-07 06:30,7,505.5,506.25,505,506,263
20180501|2018-03-07 07:00,7,505.75,506,505,505.75,329
20180501|2018-03-07 07:30,7,506,506,505,505,242
20180501|2018-03-07 08:30,7,506,509.75,505.25,508.5,10042
20180501|2018-03-07 09:00,7,508.5,509,503.75,504.75,5216
20180501|2018-03-07 09:30,7,504.75,506,501,502.5,6212
20180501|2018-03-07 10:00,7,502.75,504.25,501.5,502.25,3529
20180501|2018-03-07 10:30,7,502.25,505.25,500.75,505,3684
20180501|2018-03-07 11:00,7,505,506.25,502.5,503.5,4408
20180501|2018-03-07 11:30,7,503.5,504,502,502.25,3745
20180501|2018-03-07 12:00,7,502.25,503.25,501.75,501.75,1428
20180501|2018-03-07 12:30,7,501.75,501.75,497.5,498,6845
20180501|2018-03-07 13:00,7,498,499,496,497.25,4320
20180501|2018-03-07 19:00,8,497.25,498,496.25,497.5,842
20180501|2018-03-07 19:30,8,497.5,497.5,496.75,497.25,150
20180501|2018-03-07 20:00,8,497.25,498,497.25,497.5,83
20180501|2018-03-07 20:30,8,497.75,498.5,497.5,498.25,117
20180501|2018-03-07 21:00,8,498,498.25,497.75,498,71
20180501|2018-03-07 21:30,8,498,498,497.75,498,52
20180501|2018-03-07 22:00,8,497.75,498,497.75,498,22
20180501|2018-03-07 22:30,8,497.75,498,497.25,497.5,135
20180501|2018-03-07 23:00,8,497.75,497.75,497.5,497.5,16
20180501|2018-03-07 23:30,8,497.25,497.5,497.25,497.25,62
20180501|2018-03-08 00:00,8,497.25,498.75,497.25,498.75,175
20180501|2018-03-08 00:30,8,498.75,498.75,497.5,498.25,219
20180501|2018-03-08 01:00,8,498.5,498.75,497.5,498,243
20180501|2018-03-08 01:30,8,498,498,497.5,497.75,59
20180501|2018-03-08 02:00,8,498,498,497,497.25,202
20180501|2018-03-08 02:30,8,497.25,497.25,496.25,497.25,174
20180501|2018-03-08 03:00,8,497,497.5,496.75,497.25,205
20180501|2018-03-08 03:30,8,497.5,497.5,497,497.25,89
20180501|2018-03-08 04:00,8,497.25,497.5,496.75,496.75,242
20180501|2018-03-08 04:30,8,496.75,497.25,496.5,496.75,258
20180501|2018-03-08 05:00,8,497,497,493.5,494.25,1981
20180501|2018-03-08 05:30,8,494.25,495.5,494.25,495.5,361
20180501|2018-03-08 06:00,8,495.5,496.25,494.75,495,739
20180501|2018-03-08 06:30,8,494.75,496.25,494.25,495.75,414
20180501|2018-03-08 07:00,8,495.5,497.5,495,497.5,457
20180501|2018-03-08 07:30,8,497.5,498.75,497,498.75,670
20180501|2018-03-08 08:30,8,498.5,502.5,497.5,501.75,7505
20180501|2018-03-08 09:00,8,501.75,501.75,496.5,496.75,5068
20180501|2018-03-08 09:30,8,497,497.75,495,495.75,5457
20180501|2018-03-08 10:00,8,496,496.25,492,494,5306
20180501|2018-03-08 10:30,8,494,494.25,490.5,493.75,4945
20180501|2018-03-08 11:00,8,494,498.25,490.25,495.5,13590
20180501|2018-03-08 11:30,8,495.5,496,494,494.5,3393
20180501|2018-03-08 12:00,8,494.75,498.25,494.75,496.25,3278
20180501|2018-03-08 12:30,8,496,498.25,495.5,497.75,2426
20180501|2018-03-08 13:00,8,497.75,499.5,497,499.25,4216
20180501|2018-03-08 19:00,9,499.5,499.5,495.25,495.5,1022
20180501|2018-03-08 19:30,9,495.25,496,493.5,494.75,628
20180501|2018-03-08 20:00,9,495,495.5,494.75,495.25,109
20180501|2018-03-08 20:30,9,495,495.25,494,494.75,228
20180501|2018-03-08 21:00,9,494.5,494.5,492.25,493.5,1172
20180501|2018-03-08 21:30,9,493.25,493.5,492.75,493.5,282
20180501|2018-03-08 22:00,9,493.25,494,493,493.75,186
20180501|2018-03-08 22:30,9,493.75,494,493.5,494,162
20180501|2018-03-08 23:00,9,493.75,494.25,493.75,494.25,512
20180501|2018-03-08 23:30,9,494.5,495.75,494.25,495.5,234
20180501|2018-03-09 00:00,9,495.75,496,495.25,496,176
20180501|2018-03-09 00:30,9,496,496.5,495.75,496.25,80
20180501|2018-03-09 01:00,9,496.25,496.25,495.5,495.75,91
20180501|2018-03-09 01:30,9,495.75,496.5,495.75,496,85
20180501|2018-03-09 02:00,9,496,496.25,494.75,494.75,376
20180501|2018-03-09 02:30,9,494.75,495,494.25,494.5,305
20180501|2018-03-09 03:00,9,494.5,494.75,494.25,494.5,232
20180501|2018-03-09 03:30,9,494.75,496,494.5,495.75,335
20180501|2018-03-09 04:00,9,495.75,495.75,495.25,495.25,34
20180501|2018-03-09 04:30,9,495,495.25,494.75,494.75,86
20180501|2018-03-09 05:00,9,494.75,495,494.5,494.5,85
20180501|2018-03-09 05:30,9,494.75,495.25,494.25,494.25,295
20180501|2018-03-09 06:00,9,494.5,494.75,494.25,494.75,315
20180501|2018-03-09 06:30,9,494.5,494.75,494,494.25,267
20180501|2018-03-09 07:00,9,494.25,494.75,493.25,493.5,740
20180501|2018-03-09 07:30,9,493.5,493.75,493.25,493.75,497
20180501|2018-03-09 08:30,9,493.25,494,488.5,490.75,10667
20180501|2018-03-09 09:00,9,490.75,494.5,490.5,491.5,4952
20180501|2018-03-09 09:30,9,491.5,493,490.25,491.5,3607
20180501|2018-03-09 10:00,9,491.25,491.75,488.75,489.25,3391
20180501|2018-03-09 10:30,9,489.25,489.25,487.25,488,4841
20180501|2018-03-09 11:00,9,487.75,488.75,486,486.5,3490
20180501|2018-03-09 11:30,9,486.75,487.25,486.25,487,1887
20180501|2018-03-09 12:00,9,487,487,486,486.5,1692
20180501|2018-03-09 12:30,9,486.75,488.75,486.5,488.5,2280
20180501|2018-03-09 13:00,9,488.5,491,488.25,490.25,5068
20180501|2018-03-11 19:00,12,488.5,488.75,485.5,488,2238
20180501|2018-03-11 19:30,12,488.25,489.5,488.25,488.75,287
20180501|2018-03-11 20:00,12,488.75,490,488,488.5,545
20180501|2018-03-11 20:30,12,488.5,489,488,488,181
20180501|2018-03-11 21:00,12,488,488.5,487.75,488,98
20180501|2018-03-11 21:30,12,488,488.25,487.5,488,91
20180501|2018-03-11 22:00,12,487.75,488.25,487.75,487.75,61
20180501|2018-03-11 22:30,12,488,488.75,488,488.25,57
20180501|2018-03-11 23:00,12,488,488,488,488,4
20180501|2018-03-11 23:30,12,488,489.25,488,488.75,70
20180501|2018-03-12 00:00,12,488.75,488.75,487,487.5,168
20180501|2018-03-12 00:30,12,487.75,488.25,487.5,488,34
20180501|2018-03-12 01:00,12,487.75,488.25,487.5,488,92
20180501|2018-03-12 01:30,12,488,488,487.5,487.5,105
20180501|2018-03-12 02:00,12,487.5,488,487,487,103
20180501|2018-03-12 02:30,12,487.25,487.5,486.5,486.75,192
20180501|2018-03-12 03:00,12,486.75,487,486,486.25,401
20180501|2018-03-12 03:30,12,486.25,486.75,486,486.25,222
20180501|2018-03-12 04:00,12,486.25,486.25,485.5,485.5,154
20180501|2018-03-12 04:30,12,485.5,485.5,483.75,484,1301
20180501|2018-03-12 05:00,12,484,484,483.5,483.75,868
20180501|2018-03-12 05:30,12,483.5,484,483.5,483.75,328
20180501|2018-03-12 06:00,12,484,484.25,483,483.5,728
20180501|2018-03-12 06:30,12,483.5,484,483.25,484,252
20180501|2018-03-12 07:00,12,484,484.75,483.75,484.75,427
20180501|2018-03-12 07:30,12,484.75,485.5,484.5,484.5,317
20180501|2018-03-12 08:30,12,483.75,487.75,483.5,486,6221
20180501|2018-03-12 09:00,12,485.75,488.25,485,487.25,3277
20180501|2018-03-12 09:30,12,487.25,488,485.25,485.75,2307
20180501|2018-03-12 10:00,12,485.75,486,484.25,485.25,2693
20180501|2018-03-12 10:30,12,485.25,486.5,484.25,485.25,1519
20180501|2018-03-12 11:00,12,485.25,486.25,484.5,484.75,1402
20180501|2018-03-12 11:30,12,484.75,487.25,484.25,486.75,3950
20180501|2018-03-12 12:00,12,486.5,492,486.25,491.75,5532
20180501|2018-03-12 12:30,12,492,492.75,491.25,492,3905
20180501|2018-03-12 13:00,12,492,492.5,490.25,491.25,3543
20180501|2018-03-12 19:00,13,490.5,493,490,492,1001
20180501|2018-03-12 19:30,13,492.25,492.75,491.75,491.75,249
20180501|2018-03-12 20:00,13,491.75,494.5,491.75,493.25,1213
20180501|2018-03-12 20:30,13,493.25,494,492.5,492.5,224
20180501|2018-03-12 21:00,13,492.5,493.25,492.25,493.25,211
20180501|2018-03-12 21:30,13,493.25,493.25,492.5,492.5,84
20180501|2018-03-12 22:00,13,492.75,492.75,492.25,492.5,48
20180501|2018-03-12 22:30,13,492.5,492.75,492.5,492.75,13
20180501|2018-03-12 23:00,13,492.5,492.5,492.5,492.5,19
20180501|2018-03-12 23:30,13,492.75,493,492.5,492.5,36
20180501|2018-03-13 00:00,13,492.75,493,492.75,492.75,46
20180501|2018-03-13 00:30,13,492.75,493.25,492.5,492.75,176
20180501|2018-03-13 01:00,13,492.5,492.75,492.25,492.5,96
20180501|2018-03-13 01:30,13,492.75,492.75,492.5,492.75,68
20180501|2018-03-13 02:00,13,492.75,493.25,492.75,493.25,125
20180501|2018-03-13 02:30,13,493.5,493.75,492.25,492.75,305
20180501|2018-03-13 03:00,13,492.5,493,491.75,492.75,347
20180501|2018-03-13 03:30,13,492.75,493.5,492.5,493.5,287
20180501|2018-03-13 04:00,13,493.25,493.75,493.25,493.5,330
20180501|2018-03-13 04:30,13,493.5,494.75,493.5,494.75,576
20180501|2018-03-13 05:00,13,494.75,494.75,494,494,210
20180501|2018-03-13 05:30,13,494,494,493.5,493.75,293
20180501|2018-03-13 06:00,13,493.5,494,493.25,493.25,300
20180501|2018-03-13 06:30,13,493.25,493.75,493.25,493.25,137
20180501|2018-03-13 07:00,13,493.25,494,493.25,493.5,343
20180501|2018-03-13 07:30,13,493.75,494.75,493.75,494,427
20180501|2018-03-13 08:30,13,493.5,496,493,495.75,7090
20180501|2018-03-13 09:00,13,495.75,498,495.25,496.75,5308
20180501|2018-03-13 09:30,13,496.75,497.75,496,496.5,3078
20180501|2018-03-13 10:00,13,496.5,496.5,494.75,496.25,2512
20180501|2018-03-13 10:30,13,496.5,497.5,493.75,494.25,3417
20180501|2018-03-13 11:00,13,494.25,494.5,488.75,489,8121
20180501|2018-03-13 11:30,13,489,491,486.25,486.5,6809
20180501|2018-03-13 12:00,13,486.25,487,485.5,486,5153
20180501|2018-03-13 12:30,13,486,486.75,484.75,485.75,5141
20180501|2018-03-13 13:00,13,485.5,487.25,485.25,486.25,3587
20180501|2018-03-13 19:00,14,485.5,485.5,484,484.75,1152
20180501|2018-03-13 19:30,14,484.75,485,484,484.75,275
20180501|2018-03-13 20:00,14,484.75,485,484.5,484.5,166
20180501|2018-03-13 20:30,14,484.5,485,484.25,484.5,106
20180501|2018-03-13 21:00,14,484.75,484.75,484.5,484.75,44
20180501|2018-03-13 21:30,14,484.75,485.25,484.5,485.25,280
20180501|2018-03-13 22:00,14,485,485,484.5,485,122
20180501|2018-03-13 22:30,14,485.25,485.25,484.75,485.25,78
20180501|2018-03-13 23:00,14,485,486,485,486,163
20180501|2018-03-13 23:30,14,486.25,487.25,486.25,486.5,154
20180501|2018-03-14 00:00,14,486.75,487,486.25,486.25,47
20180501|2018-03-14 00:30,14,486.25,486.25,485.25,485.5,58
20180501|2018-03-14 01:00,14,485.75,485.75,484.25,484.75,230
20180501|2018-03-14 01:30,14,484.75,484.75,484,484,95
20180501|2018-03-14 02:00,14,484,484.25,483.75,484,165
20180501|2018-03-14 02:30,14,484,484.5,483.25,483.75,485
20180501|2018-03-14 03:00,14,483.5,484,483,483.5,933
20180501|2018-03-14 03:30,14,483.5,484,483.25,483.5,307
20180501|2018-03-14 04:00,14,483.75,483.75,483.25,483.5,417
20180501|2018-03-14 04:30,14,483.5,483.75,483,483.25,238
20180501|2018-03-14 05:00,14,483.5,484,483.25,483.5,376
20180501|2018-03-14 05:30,14,483.75,484,483.25,483.5,376
20180501|2018-03-14 06:00,14,483.75,484.5,483.75,484.5,390
20180501|2018-03-14 06:30,14,484.5,484.75,484,484.75,278
20180501|2018-03-14 07:00,14,484.75,485,484.25,484.25,233
20180501|2018-03-14 07:30,14,484.25,484.75,484.25,484.75,216
20180501|2018-03-14 08:30,14,484.5,490.5,484.5,489.25,8427
20180501|2018-03-14 09:00,14,489.5,489.5,486,487,3177
20180501|2018-03-14 09:30,14,487,489,485.75,488.75,3318
20180501|2018-03-14 10:00,14,489,489,487.25,488,1829
20180501|2018-03-14 10:30,14,487.75,488.5,485.25,485.5,4402
20180501|2018-03-14 11:00,14,485.25,487,485,486,3202
20180501|2018-03-14 11:30,14,486,489,485.5,488.75,4136
20180501|2018-03-14 12:00,14,488.75,489.25,487.5,488.5,4409
20180501|2018-03-14 12:30,14,488.5,490.5,488.25,489.25,3118
20180501|2018-03-14 13:00,14,489.25,489.75,488.25,489.5,5229
20180501|2018-03-14 19:00,15,488.75,490.75,487.75,490.75,749
20180501|2018-03-14 19:30,15,490.75,491.75,490.75,491.75,486
20180501|2018-03-14 20:00,15,491.75,491.75,491,491.75,112
20180501|2018-03-14 20:30,15,491.75,492,491.25,491.75,212
20180501|2018-03-14 21:00,15,491.5,492.5,491.5,492.25,262
20180501|2018-03-14 21:30,15,492.5,493.25,492.5,493.25,552
20180501|2018-03-14 22:00,15,493.25,493.25,492.25,492.25,76
20180501|2018-03-14 22:30,15,492.25,492.75,492,492.75,38
20180501|2018-03-14 23:00,15,492.5,493,492.25,492.75,54
20180501|2018-03-14 23:30,15,492.75,492.75,492.25,492.25,55
20180501|2018-03-15 00:00,15,492.25,492.75,492.25,492.5,31
20180501|2018-03-15 00:30,15,492.5,492.5,491.5,492,156
20180501|2018-03-15 01:00,15,492,492.25,492,492.25,30
20180501|2018-03-15 01:30,15,492.5,493.25,492.5,492.75,332
20180501|2018-03-15 02:00,15,492.75,492.75,491.5,492,233
20180501|2018-03-15 02:30,15,491.75,492.5,491.5,491.75,281
20180501|2018-03-15 03:00,15,491.75,492.5,491.75,491.75,320
20180501|2018-03-15 03:30,15,492,492.75,491.75,492.5,230
20180501|2018-03-15 04:00,15,492.5,493,492,492,283
20180501|2018-03-15 04:30,15,492,492.25,491.5,492,216
20180501|2018-03-15 05:00,15,491.75,492.5,491.5,492,257
20180501|2018-03-15 05:30,15,491.75,492,491.5,491.5,228
20180501|2018-03-15 06:00,15,491.5,491.5,490.25,490.75,443
20180501|2018-03-15 06:30,15,490.5,490.75,490.25,490.5,177
20180501|2018-03-15 07:00,15,490.25,491,490.25,490.5,385
20180501|2018-03-15 07:30,15,490.25,490.5,489.25,489.75,1489
20180501|2018-03-15 08:30,15,489.75,489.75,481.25,482.25,13309
20180501|2018-03-15 09:00,15,482.25,482.25,476.75,477,10493
20180501|2018-03-15 09:30,15,477,481,476,479.5,7661
20180501|2018-03-15 10:00,15,479.5,481.25,479,480.25,2415
20180501|2018-03-15 10:30,15,480.25,482.25,479.25,479.75,3221
20180501|2018-03-15 11:00,15,479.75,482.25,479,481.75,2045
20180501|2018-03-15 11:30,15,481.75,483,481.5,483,3644
20180501|2018-03-15 12:00,15,483,483,480.75,481.75,3369
20180501|2018-03-15 12:30,15,481.75,482.75,480.5,481,3202
20180501|2018-03-15 13:00,15,481,481.5,478.25,479.5,5135
20180501|2018-03-15 19:00,16,478.75,480.25,478,480,722
20180501|2018-03-15 19:30,16,480.25,480.5,479.75,480,169
20180501|2018-03-15 20:00,16,479.75,480.25,479.75,480,137
20180501|2018-03-15 20:30,16,480,481.5,480,481,337
20180501|2018-03-15 21:00,16,481,481.75,480.75,481.5,67
20180501|2018-03-15 21:30,16,481.5,481.5,480.5,480.75,137
20180501|2018-03-15 22:00,16,480.75,481.75,480.75,481.5,81
20180501|2018-03-15 22:30,16,481.5,482,481.25,481.5,108
20180501|2018-03-15 23:00,16,481.5,482,481.25,481.75,25
20180501|2018-03-15 23:30,16,481.75,482.25,481.75,482.25,49
20180501|2018-03-16 00:00,16,482,482,481,481,184
20180501|2018-03-16 00:30,16,481,482,480.75,480.75,247
20180501|2018-03-16 01:00,16,480.5,481.25,480.25,481,105
20180501|2018-03-16 01:30,16,481,481,479.75,480.5,234
20180501|2018-03-16 02:00,16,480.5,480.5,479.5,479.5,92
20180501|2018-03-16 02:30,16,479.75,480,479,479.5,314
20180501|2018-03-16 03:00,16,479.5,479.75,477.75,477.75,369
20180501|2018-03-16 03:30,16,477.75,478.5,477,478.5,612
20180501|2018-03-16 04:00,16,478.75,479.5,478,478,255
20180501|2018-03-16 04:30,16,478,478.5,478,478.25,230
20180501|2018-03-16 05:00,16,478.25,478.5,477,477.25,530
20180501|2018-03-16 05:30,16,477.25,477.75,477,477.25,195
20180501|2018-03-16 06:00,16,477,477.25,476.25,476.5,558
20180501|2018-03-16 06:30,16,476.5,476.5,475.5,476,797
20180501|2018-03-16 07:00,16,476.25,476.75,475.5,476.25,685
20180501|2018-03-16 07:30,16,476,476.25,473.25,473.5,1705
20180501|2018-03-16 08:30,16,473.25,475.5,469.5,472.25,12412
20180501|2018-03-16 09:00,16,472,473.5,471.5,472.5,4099
20180501|2018-03-16 09:30,16,472.25,472.5,470.25,471.75,5142
20180501|2018-03-16 10:00,16,471.75,471.75,467.5,467.75,7203
20180501|2018-03-16 10:30,16,467.5,472,467,471.5,5598
20180501|2018-03-16 11:00,16,471.5,471.5,469.5,470.5,4227
20180501|2018-03-16 11:30,16,470.5,472.5,470.25,472.5,5168
20180501|2018-03-16 12:00,16,472.5,472.5,471.25,472,3203
20180501|2018-03-16 12:30,16,472,472,470,470.5,2029
20180501|2018-03-16 13:00,16,470.5,470.75,467.5,468.25,6028
20180501|2018-03-18 19:00,19,465,465.75,462.25,464.5,4360
20180501|2018-03-18 19:30,19,464.5,466,464.25,464.5,673
20180501|2018-03-18 20:00,19,464.5,464.75,463.5,464,463
20180501|2018-03-18 20:30,19,464,464,462.75,462.75,359
20180501|2018-03-18 21:00,19,463.25,463.5,462.25,463,824
20180501|2018-03-18 21:30,19,463,463,462.25,463,381
20180501|2018-03-18 22:00,19,462.75,463,462.25,462.25,246
20180501|2018-03-18 22:30,19,462.25,462.25,461.5,462,379
20180501|2018-03-18 23:00,19,461.75,462,461.5,461.75,315
20180501|2018-03-18 23:30,19,461.75,462,461.5,461.75,85
20180501|2018-03-19 00:00,19,461.75,462,461.75,462,31
20180501|2018-03-19 00:30,19,462,463.75,461.75,463.5,381
20180501|2018-03-19 01:00,19,463.5,464.25,463.25,464,347
20180501|2018-03-19 01:30,19,464,464.25,462.75,462.75,196
20180501|2018-03-19 02:00,19,462.75,463.25,461.75,461.75,298
20180501|2018-03-19 02:30,19,461.75,462.5,461.5,462.25,198
20180501|2018-03-19 03:00,19,462.25,462.5,461,461.25,893
20180501|2018-03-19 03:30,19,461.25,461.75,461,461,440
20180501|2018-03-19 04:00,19,461.25,461.25,460.75,461,269
20180501|2018-03-19 04:30,19,461,461.25,458.5,458.75,2232
20180501|2018-03-19 05:00,19,458.75,460.25,458.75,459.25,615
20180501|2018-03-19 05:30,19,459.25,459.5,458.75,459.25,352
20180501|2018-03-19 06:00,19,459.5,459.5,459,459,244
20180501|2018-03-19 06:30,19,459.25,460.75,459,460.25,711
20180501|2018-03-19 07:00,19,460.5,461.25,460.25,460.25,761
20180501|2018-03-19 07:30,19,460.5,460.75,459.25,460.25,898
20180501|2018-03-19 08:30,19,460,460.5,455.5,456.5,12068
20180501|2018-03-19 09:00,19,456.25,458.5,453.5,454.5,9635
20180501|2018-03-19 09:30,19,454.5,456,453.25,455.5,6525
20180501|2018-03-19 10:00,19,455.5,456.25,453.25,453.5,3759
20180501|2018-03-19 10:30,19,453.75,456.25,453.25,455.25,3266
20180501|2018-03-19 11:00,19,455.25,455.75,453.25,453.5,3121
20180501|2018-03-19 11:30,19,453.25,455,453.25,455,4113
20180501|2018-03-19 12:00,19,455,455.25,452.25,452.25,5784
20180501|2018-03-19 12:30,19,452.25,454,451.5,451.75,4251
20180501|2018-03-19 13:00,19,451.5,453.25,450.25,452.25,10771
20180501|2018-03-19 19:00,20,452.5,454.75,450,454,2268
20180501|2018-03-19 19:30,20,453.75,455.75,453.75,454.75,662
20180501|2018-03-19 20:00,20,455,455.75,455,455,280
20180501|2018-03-19 20:30,20,455.25,455.5,455,455.25,172
20180501|2018-03-19 21:00,20,455.25,455.25,455,455.25,38
20180501|2018-03-19 21:30,20,455.25,455.75,455.25,455.25,137
20180501|2018-03-19 22:00,20,455.25,455.5,455.25,455.5,20
20180501|2018-03-19 22:30,20,455.25,456,455.25,455.5,94
20180501|2018-03-19 23:00,20,455.75,456.25,455.75,456.25,217
20180501|2018-03-19 23:30,20,456.25,456.5,455.75,455.75,342
20180501|2018-03-20 00:00,20,455.75,456,455,455.5,166
20180501|2018-03-20 00:30,20,455.5,456.25,454.75,455,1955
20180501|2018-03-20 01:00,20,455,456.25,454.5,455.25,2875
20180501|2018-03-20 01:30,20,455.25,456.75,455,455.5,3427
20180501|2018-03-20 02:00,20,455.75,456.5,455,455.5,2482
20180501|2018-03-20 02:30,20,455.25,456.25,454.25,456,2463
20180501|2018-03-20 03:00,20,456,457.5,455.75,457,1064
20180501|2018-03-20 03:30,20,457,457.25,456.5,456.75,538
20180501|2018-03-20 04:00,20,457,457,455.25,455.5,428
20180501|2018-03-20 04:30,20,455.5,456.25,455,455,772
20180501|2018-03-20 05:00,20,455.25,455.25,454,454,610
20180501|2018-03-20 05:30,20,454,455,454,454.75,241
20180501|2018-03-20 06:00,20,455,455,453.75,454.5,344
20180501|2018-03-20 06:30,20,454.5,454.75,454,454,402
20180501|2018-03-20 07:00,20,454,454.25,453.5,453.75,650
20180501|2018-03-20 07:30,20,454,454.25,453.5,454.25,343
20180501|2018-03-20 08:30,20,455.25,457.5,452,454.5,9538
20180501|2018-03-20 09:00,20,454.25,454.5,451.5,451.75,4413
20180501|2018-03-20 09:30,20,451.75,457.25,451.5,456,4680
20180501|2018-03-20 10:00,20,456,457.25,455.25,456.5,3477
20180501|2018-03-20 10:30,20,456.5,456.5,454.75,455.25,4056
20180501|2018-03-20 11:00,20,455,455.75,454,454.5,3985
20180501|2018-03-20 11:30,20,454.5,457,454.25,455.5,3953
20180501|2018-03-20 12:00,20,455.75,456.75,455,456.25,2746
20180501|2018-03-20 12:30,20,456.5,457,452.5,453,4823
20180501|2018-03-20 13:00,20,453,454,452,453.25,5560
20180501|2018-03-20 19:00,21,453.5,454,452.5,453.25,958
20180501|2018-03-20 19:30,21,453.25,454.5,453.25,454.25,184
20180501|2018-03-20 20:00,21,454.25,454.25,453.25,453.75,134
20180501|2018-03-20 20:30,21,453.75,454,453.25,453.5,116
20180501|2018-03-20 21:00,21,453.5,453.5,453.25,453.25,85
20180501|2018-03-20 21:30,21,453.25,453.5,452.5,452.5,124
20180501|2018-03-20 22:00,21,452.5,453,452.5,453,83
20180501|2018-03-20 22:30,21,453,453.25,453,453.25,35
20180501|2018-03-20 23:00,21,453,453,452.75,452.75,57
20180501|2018-03-20 23:30,21,452.75,452.75,452.5,452.5,15
20180501|2018-03-21 00:00,21,452.5,452.5,451.5,452,347
20180501|2018-03-21 00:30,21,451.75,451.75,451,451,277
20180501|2018-03-21 01:00,21,451.25,452.25,451.25,452,217
20180501|2018-03-21 01:30,21,452.25,452.5,451.75,452.25,143
20180501|2018-03-21 02:00,21,452.5,453.5,452.5,453.25,269
20180501|2018-03-21 02:30,21,453,453.25,452.25,452.75,178
20180501|2018-03-21 03:00,21,452.5,452.75,451.5,452,593
20180501|2018-03-21 03:30,21,452,452.5,451.75,452.25,123
20180501|2018-03-21 04:00,21,452,452.25,451.5,451.5,92
20180501|2018-03-21 04:30,21,451.5,452.5,451,452.5,372
20180501|2018-03-21 05:00,21,452.5,453.5,452.25,453.25,267
20180501|2018-03-21 05:30,21,453.25,453.75,452.75,453.25,207
20180501|2018-03-21 06:00,21,453,453.5,452.5,452.75,423
20180501|2018-03-21 06:30,21,452.75,453.5,452.75,453.25,309
20180501|2018-03-21 07:00,21,453.25,453.5,452.5,453,405
20180501|2018-03-21 07:30,21,453,453.5,452.75,453.25,219
20180501|2018-03-21 08:30,21,454,454.5,448.25,449.5,11960
20180501|2018-03-21 09:00,21,449.25,450.5,448.25,449.5,3328
20180501|2018-03-21 09:30,21,449.5,450.25,448.25,450,2535
20180501|2018-03-21 10:00,21,450,450,448.25,449,2444
20180501|2018-03-21 10:30,21,449,449.5,447.5,448.5,2929
20180501|2018-03-21 11:00,21,448.5,448.75,447.25,447.75,2304
20180501|2018-03-21 11:30,21,447.5,448,446.75,447.75,3138
20180501|2018-03-21 12:00,21,447.75,453,447.75,451.75,5501
20180501|2018-03-21 12:30,21,451.75,452.25,450.5,450.75,3050
20180501|2018-03-21 13:00,21,451,454.25,450.25,454.25,8104
20180501|2018-03-21 19:00,22,453.5,455.75,452.75,455,1418
20180501|2018-03-21 19:30,22,455,455.5,454.5,454.5,168
20180501|2018-03-21 20:00,22,454.75,455,453.25,453.75,238
20180501|2018-03-21 20:30,22,453.75,453.75,452.5,452.75,279
20180501|2018-03-21 21:00,22,452.75,452.75,452.5,452.75,44
20180501|2018-03-21 21:30,22,452.75,453,452.5,452.75,82
20180501|2018-03-21 22:00,22,452.5,452.75,452,452,115
20180501|2018-03-21 22:30,22,452,452.25,452,452,164
20180501|2018-03-21 23:00,22,452,452,451.5,451.75,186
20180501|2018-03-21 23:30,22,451.5,451.75,451.5,451.75,59
20180501|2018-03-22 00:00,22,452,452.25,452,452.25,37
20180501|2018-03-22 00:30,22,452.5,452.5,452.25,452.25,62
20180501|2018-03-22 01:00,22,452.5,452.5,451.75,452.5,279
20180501|2018-03-22 01:30,22,452.5,453,452.25,452.25,96
20180501|2018-03-22 02:00,22,452,453.75,452,453.75,260
20180501|2018-03-22 02:30,22,453.75,453.75,452.75,453,234
20180501|2018-03-22 03:00,22,453,455.5,453,455,535
20180501|2018-03-22 03:30,22,454.75,456.5,454.25,456.25,984
20180501|2018-03-22 04:00,22,456.5,456.75,454.5,454.5,491
20180501|2018-03-22 04:30,22,454.25,455.25,453.75,455.25,317
20180501|2018-03-22 05:00,22,455.25,458.25,455,457.5,1205
20180501|2018-03-22 05:30,22,457.75,459.75,457.25,459.75,1243
20180501|2018-03-22 06:00,22,459.75,459.75,457.5,458.25,1011
20180501|2018-03-22 06:30,22,458.5,459.75,457.75,459.25,610
20180501|2018-03-22 07:00,22,459,459.5,458.25,458.5,500
20180501|2018-03-22 07:30,22,458.5,458.5,457.75,458.25,334
20180501|2018-03-22 08:30,22,457.25,457.5,453.25,454.75,6888
20180501|2018-03-22 09:00,22,454.75,458.25,454.25,456.25,2852
20180501|2018-03-22 09:30,22,456.25,456.25,454.25,455.75,3251
20180501|2018-03-22 10:00,22,455.75,455.75,454.25,454.5,1458
20180501|2018-03-22 10:30,22,454.25,454.25,451.25,453.25,3703
20180501|2018-03-22 11:00,22,453.25,455.25,451.75,455.25,3828
20180501|2018-03-22 11:30,22,455.25,455.25,454,455.25,1542
20180501|2018-03-22 12:00,22,455.25,457.5,455,457.25,2077
20180501|2018-03-22 12:30,22,457.25,457.25,455.5,456,1925
20180501|2018-03-22 13:00,22,456,456.75,455.25,456.5,3871
20180501|2018-03-22 19:00,23,455.25,458.25,455,457.25,1068
20180501|2018-03-22 19:30,23,457,457.5,457,457.25,122
20180501|2018-03-22 20:00,23,457.25,458.25,457,457.75,434
20180501|2018-03-22 20:30,23,457.75,458,457,457.75,197
20180501|2018-03-22 21:00,23,457.75,458,457.25,458,71
20180501|2018-03-22 21:30,23,457.75,458.5,457.5,458.25,123
20180501|2018-03-22 22:00,23,458.25,458.25,458,458,14
20180501|2018-03-22 22:30,23,458,458.5,458,458.25,108
20180501|2018-03-22 23:00,23,458.25,458.5,458,458.25,70
20180501|2018-03-22 23:30,23,458,458,457.75,458,13
20180501|2018-03-23 00:00,23,457.75,458.25,457.75,458.25,97
20180501|2018-03-23 00:30,23,458,458,457,457.75,148
20180501|2018-03-23 01:00,23,457.75,458.5,457.5,458.5,184
20180501|2018-03-23 01:30,23,458.25,458.5,458,458.25,91
20180501|2018-03-23 02:00,23,458.25,458.25,456.75,457.25,202
20180501|2018-03-23 02:30,23,457,457.25,456,456.25,229
20180501|2018-03-23 03:00,23,456.5,457.5,456.5,456.75,334
20180501|2018-03-23 03:30,23,456.75,457.25,456,456.5,121
20180501|2018-03-23 04:00,23,456.75,456.75,452,452,1394
20180501|2018-03-23 04:30,23,452,452.25,448.25,450,3395
20180501|2018-03-23 05:00,23,450,451,448.5,449,967
20180501|2018-03-23 05:30,23,448.75,449,446.5,448,1853
20180501|2018-03-23 06:00,23,448,450.25,447.25,449,1177
20180501|2018-03-23 06:30,23,449.25,449.5,447.75,448,738
20180501|2018-03-23 07:00,23,448.25,450.75,447.75,450.5,1061
20180501|2018-03-23 07:30,23,450.25,451.25,450,450.25,532
20180501|2018-03-23 08:30,23,450.25,451.5,448.25,449.25,6028
20180501|2018-03-23 09:00,23,449.25,453.75,448.25,450.25,5320
20180501|2018-03-23 09:30,23,450.25,452.5,449.5,452.25,4053
20180501|2018-03-23 10:00,23,452.25,452.5,449.25,449.5,2189
20180501|2018-03-23 10:30,23,449.5,451.5,448.25,451.5,2747
20180501|2018-03-23 11:00,23,451.5,454.75,451.25,454.5,2631
20180501|2018-03-23 11:30,23,454.5,460.25,454.5,459.25,6571
20180501|2018-03-23 12:00,23,459.25,460.5,458.5,459.75,3152
20180501|2018-03-23 12:30,23,459.5,460.75,458.5,460.75,2784
20180501|2018-03-23 13:00,23,460.75,461.75,459,460,5574
20180501|2018-03-25 19:00,26,462.5,463.25,460.25,461.75,1744
20180501|2018-03-25 19:30,26,461.75,463.5,461.75,463.25,420
20180501|2018-03-25 20:00,26,463.5,463.75,462.25,462.25,588
20180501|2018-03-25 20:30,26,462.25,463.25,462.25,462.5,189
20180501|2018-03-25 21:00,26,462.5,462.75,462.25,462.25,185
20180501|2018-03-25 21:30,26,462.25,462.75,462.25,462.5,118
20180501|2018-03-25 22:00,26,462.75,463,462.5,462.5,38
20180501|2018-03-25 22:30,26,462.5,462.75,462.5,462.5,22
20180501|2018-03-25 23:00,26,462.5,462.75,462.25,462.75,23
20180501|2018-03-25 23:30,26,462.5,462.75,462.5,462.5,7
20180501|2018-03-26 00:00,26,462.5,462.75,462.5,462.5,57
20180501|2018-03-26 00:30,26,462.5,462.75,462.25,462.25,124
20180501|2018-03-26 01:00,26,462.25,462.5,461.75,462,223
20180501|2018-03-26 01:30,26,462.25,462.5,461.75,462,109
20180501|2018-03-26 02:00,26,462,462.75,461.75,462.5,295
20180501|2018-03-26 02:30,26,462.75,463.25,462.25,462.25,300
20180501|2018-03-26 03:00,26,462.25,462.5,458.75,460.25,1096
20180501|2018-03-26 03:30,26,460.5,461.75,460,460.5,376
20180501|2018-03-26 04:00,26,460.75,462.75,460.75,461.75,454
20180501|2018-03-26 04:30,26,461.75,462.25,461.5,462.25,109
20180501|2018-03-26 05:00,26,462.25,462.5,460,460.25,344
20180501|2018-03-26 05:30,26,460,460,458,458,703
20180501|2018-03-26 06:00,26,458,459.5,457.75,457.75,430
20180501|2018-03-26 06:30,26,457.75,458.25,457.5,458.25,305
20180501|2018-03-26 07:00,26,458.25,458.5,457,457.5,421
20180501|2018-03-26 07:30,26,457.5,458,457,457.25,366
20180501|2018-03-26 08:30,26,458,461.25,452.25,452.75,8777
20180501|2018-03-26 09:00,26,452.75,453.25,451.5,451.5,3404
20180501|2018-03-26 09:30,26,451.5,453.5,451.25,453.5,3377
20180501|2018-03-26 10:00,26,453.25,454.5,452.25,453.5,2447
20180501|2018-03-26 10:30,26,453.5,458.25,453,458,3970
20180501|2018-03-26 11:00,26,458,458.75,456.5,457,5129
20180501|2018-03-26 11:30,26,457,458.5,456.75,457.75,2840
20180501|2018-03-26 12:00,26,457.5,458.25,456.25,458,2947
20180501|2018-03-26 12:30,26,458,458.75,457.25,458.25,1879
20180501|2018-03-26 13:00,26,458.25,458.5,453.5,454.25,3822
20180501|2018-03-26 19:00,27,454.25,454.25,452.25,452.75,1056
20180501|2018-03-26 19:30,27,453,453.5,452.5,453.5,103
20180501|2018-03-26 20:00,27,453.5,454.25,453,453.5,270
20180501|2018-03-26 20:30,27,453.25,453.5,453,453,50
20180501|2018-03-26 21:00,27,453,453.25,452.25,452.25,118
20180501|2018-03-26 21:30,27,452.25,452.5,452.25,452.25,57
20180501|2018-03-26 22:00,27,452.5,452.75,452.25,452.25,99
20180501|2018-03-26 22:30,27,452.25,452.5,452.25,452.5,51
20180501|2018-03-26 23:00,27,452.5,452.5,452.25,452.5,65
20180501|2018-03-26 23:30,27,452.5,453.25,452.5,453,33
20180501|2018-03-27 00:00,27,453,453.25,453,453,58
20180501|2018-03-27 00:30,27,453,453,452.75,452.75,22
20180501|2018-03-27 01:00,27,453,453.25,452.5,453.25,184
20180501|2018-03-27 01:30,27,453,453.25,452.75,452.75,151
20180501|2018-03-27 02:00,27,452.75,453.25,452.5,452.75,197
20180501|2018-03-27 02:30,27,452.75,453,452.25,452.5,168
20180501|2018-03-27 03:00,27,452.5,452.75,452.25,452.25,160
20180501|2018-03-27 03:30,27,452.25,452.75,451.75,452.75,392
20180501|2018-03-27 04:00,27,452.5,453.5,452.25,453.25,163
20180501|2018-03-27 04:30,27,453.25,453.75,453,453,320
20180501|2018-03-27 05:00,27,453,454,453,453.5,243
20180501|2018-03-27 05:30,27,453.5,453.75,453,453.5,129
20180501|2018-03-27 06:00,27,453.75,453.75,452.5,452.5,252
20180501|2018-03-27 06:30,27,452.75,453,452.5,452.75,54
20180501|2018-03-27 07:00,27,453,454.75,452.5,454.5,760
20180501|2018-03-27 07:30,27,454.25,454.75,454,454.5,199
20180501|2018-03-27 08:30,27,454.5,457.5,451.75,456.75,6224
20180501|2018-03-27 09:00,27,456.75,457.5,454,455,2020
20180501|2018-03-27 09:30,27,455,455.75,452.75,453.5,1639
20180501|2018-03-27 10:00,27,453.5,453.75,452.25,453.25,2008
20180501|2018-03-27 10:30,27,453.5,453.75,450.75,451.5,3595
20180501|2018-03-27 11:00,27,451.25,451.5,449.5,450,3092
20180501|2018-03-27 11:30,27,449.75,451,449,451,3437
20180501|2018-03-27 12:00,27,450.75,451.75,449.25,449.75,2754
20180501|2018-03-27 12:30,27,449.75,450.5,449,450,1818
20180501|2018-03-27 13:00,27,449.75,451.25,448.75,448.75,4888
20180501|2018-03-27 19:00,28,449.5,450.75,449,450,817
20180501|2018-03-27 19:30,28,450,450.75,450,450.5,90
20180501|2018-03-27 20:00,28,450.5,450.75,450.5,450.75,86
20180501|2018-03-27 20:30,28,450.75,450.75,450,450.5,114
20180501|2018-03-27 21:00,28,450.25,450.5,450,450.25,45
20180501|2018-03-27 21:30,28,450.25,450.25,449.75,449.75,29
20180501|2018-03-27 22:00,28,450,450,449.5,449.75,37
20180501|2018-03-27 22:30,28,450,450,449.5,449.5,25
20180501|2018-03-27 23:00,28,449.25,449.25,448.25,448.25,206
20180501|2018-03-27 23:30,28,448.25,448.5,447.75,448,318
20180501|2018-03-28 00:00,28,448,448,447.75,448,115
20180501|2018-03-28 00:30,28,448,448,447.25,447.5,247
20180501|2018-03-28 01:00,28,447.25,447.75,447,447.25,260
20180501|2018-03-28 01:30,28,447.5,447.5,447,447.25,306
20180501|2018-03-28 02:00,28,447.25,447.5,446.25,446.5,465
20180501|2018-03-28 02:30,28,446.5,446.5,445.5,445.5,453
20180501|2018-03-28 03:00,28,445.75,445.75,444.5,444.75,1025
20180501|2018-03-28 03:30,28,444.75,445.5,444.5,445.25,620
20180501|2018-03-28 04:00,28,445,446,444.75,445.75,266
20180501|2018-03-28 04:30,28,445.75,446.25,445.25,446.25,290
20180501|2018-03-28 05:00,28,446.25,446.5,445,445,215
20180501|2018-03-28 05:30,28,445,445.25,444.75,445.25,146
20180501|2018-03-28 06:00,28,445.25,446.25,444.75,446.25,348
20180501|2018-03-28 06:30,28,446,447.5,445.75,447.5,325
20180501|2018-03-28 07:00,28,447.5,448.5,447.25,448,382
20180501|2018-03-28 07:30,28,447.75,448.25,447.5,447.75,215
20180501|2018-03-28 08:30,28,447.25,448,444.5,445.75,6352
20180501|2018-03-28 09:00,28,445.75,446,444.5,445.5,2759
20180501|2018-03-28 09:30,28,445.25,448.75,444.5,448.75,3867
20180501|2018-03-28 10:00,28,448.75,452.5,448.5,452,5525
20180501|2018-03-28 10:30,28,451.75,451.75,448.75,449,2746
20180501|2018-03-28 11:00,28,449,449.25,447.5,447.75,1548
20180501|2018-03-28 11:30,28,447.75,448.75,446.75,447,2272
20180501|2018-03-28 12:00,28,446.75,447.5,446.25,446.5,1018
20180501|2018-03-28 12:30,28,446.5,447.75,446,447,2344
20180501|2018-03-28 13:00,28,447.25,447.25,445.25,445.5,4757
20180501|2018-03-28 19:00,29,447.5,447.75,445.5,446,423
20180501|2018-03-28 19:30,29,446,447,445.75,446.75,95
20180501|2018-03-28 20:00,29,446.75,446.75,446.25,446.5,61
20180501|2018-03-28 20:30,29,446.25,447,445.75,446.25,132
20180501|2018-03-28 21:00,29,446.25,446.75,446.25,446.5,48
20180501|2018-03-28 21:30,29,446.25,446.5,446.25,446.25,24
20180501|2018-03-28 22:00,29,446.25,446.5,445.75,446.25,60
20180501|2018-03-28 22:30,29,446.25,446.5,446,446.5,12
20180501|2018-03-28 23:00,29,446.25,446.75,446.25,446.75,14
20180501|2018-03-28 23:30,29,446.75,446.75,446.5,446.5,26
20180501|2018-03-29 00:00,29,446.5,446.75,446.5,446.75,60
20180501|2018-03-29 00:30,29,446.75,446.75,446.5,446.5,25
20180501|2018-03-29 01:00,29,446.75,446.75,446.5,446.75,31
20180501|2018-03-29 01:30,29,446.75,447.25,446.5,447,100
20180501|2018-03-29 02:00,29,447,447.5,446.5,446.5,220
20180501|2018-03-29 02:30,29,446.5,446.75,445.5,446,228
20180501|2018-03-29 03:00,29,445.75,445.75,444.25,444.75,573
20180501|2018-03-29 03:30,29,444.75,445,444.25,444.75,262
20180501|2018-03-29 04:00,29,444.75,446,444.75,446,339
20180501|2018-03-29 04:30,29,446,448,445.5,447.5,566
20180501|2018-03-29 05:00,29,447.75,448.25,446.75,448,493
20180501|2018-03-29 05:30,29,447.75,448,447,447.25,244
20180501|2018-03-29 06:00,29,447,447.75,446.75,447.5,324
20180501|2018-03-29 06:30,29,447.5,447.75,446.75,447,355
20180501|2018-03-29 07:00,29,447,448.5,446.75,447.75,421
20180501|2018-03-29 07:30,29,448,449,447.5,448.5,470
20180501|2018-03-29 08:30,29,448.75,449,443,443.25,4716
20180501|2018-03-29 09:00,29,443.25,443.5,442,443,3437
20180501|2018-03-29 09:30,29,443,443,441.5,442.75,2664
20180501|2018-03-29 10:00,29,442.5,443.5,442.25,442.5,2891
20180501|2018-03-29 10:30,29,442.5,443.25,441.5,442.5,2484
20180501|2018-03-29 11:00,29,443,455.75,442,455.5,19125
20180501|2018-03-29 11:30,29,455.25,455.25,451.5,452.75,6747
20180501|2018-03-29 12:00,29,452.75,454.25,451.5,453.5,3318
20180501|2018-03-29 12:30,29,453.25,455,451,452,3993
20180501|2018-03-29 13:00,29,451.75,452.5,449.25,451.75,7679
20180501|2018-04-01 19:00,2,454.25,456,454,456,2538
20180501|2018-04-01 19:30,2,456,457,455.75,456.25,789
20180501|2018-04-01 20:00,2,456.5,457.25,456,456.25,781
20180501|2018-04-01 20:30,2,456,456.5,455.5,455.75,363
20180501|2018-04-01 21:00,2,456,456,454.75,455.5,259
20180501|2018-04-01 21:30,2,455.5,455.75,454.75,455.5,97
20180501|2018-04-01 22:00,2,455.5,455.75,455.5,455.75,103
20180501|2018-04-01 22:30,2,455.75,456,455.5,456,130
20180501|2018-04-01 23:00,2,456,456.75,456,456.5,84
20180501|2018-04-01 23:30,2,456.5,456.5,455.75,455.75,170
20180501|2018-04-02 00:00,2,455.75,456.75,455.5,456.25,194
20180501|2018-04-02 00:30,2,456.25,456.25,456,456.25,39
20180501|2018-04-02 01:00,2,456.5,456.5,456,456,110
20180501|2018-04-02 01:30,2,456.25,456.75,456,456.75,66
20180501|2018-04-02 02:00,2,456.5,457,455.75,456,273
20180501|2018-04-02 02:30,2,456,456.25,455.5,456,234
20180501|2018-04-02 03:00,2,456,456,455,455.5,119
20180501|2018-04-02 03:30,2,455.5,455.5,454,455,830
20180501|2018-04-02 04:00,2,455,455.5,454.75,454.75,128
20180501|2018-04-02 04:30,2,454.75,455.25,454.75,455,263
20180501|2018-04-02 05:00,2,455,455.25,454.75,455.25,91
20180501|2018-04-02 05:30,2,455.25,455.5,454.75,455.5,180
20180501|2018-04-02 06:00,2,455.25,455.75,454.75,455,394
20180501|2018-04-02 06:30,2,454.75,455.25,454.75,455,276
20180501|2018-04-02 07:00,2,455,455.5,455,455.25,411
20180501|2018-04-02 07:30,2,455.25,456,455.25,455.75,419
20180501|2018-04-02 08:30,2,454.5,457.25,451.25,451.75,9471
20180501|2018-04-02 09:00,2,451.5,452.5,450,450.75,3361
20180501|2018-04-02 09:30,2,450.75,450.75,448.5,448.75,3446
20180501|2018-04-02 10:00,2,448.75,449.75,447.5,448.25,5872
20180501|2018-04-02 10:30,2,448.5,451.25,447,449.75,4276
20180501|2018-04-02 11:00,2,449.5,449.75,447.25,447.5,2511
20180501|2018-04-02 11:30,2,447.5,447.75,446.75,447.25,1811
20180501|2018-04-02 12:00,2,447,447.75,446.75,447.75,1208
20180501|2018-04-02 12:30,2,447.75,449,446,446.25,1702
20180501|2018-04-02 13:00,2,446.25,448.25,445.75,446.75,4235
20180501|2018-04-02 19:00,3,448.5,450.25,448.25,449.5,1381
20180501|2018-04-02 19:30,3,449.5,449.5,448.75,449.25,193
20180501|2018-04-02 20:00,3,449.25,449.5,448.75,448.75,227
20180501|2018-04-02 20:30,3,448.75,449.25,448.75,449.25,154
20180501|2018-04-02 21:00,3,449.25,449.5,449,449.25,241
20180501|2018-04-02 21:30,3,449.25,449.5,448.75,449.5,152
20180501|2018-04-02 22:00,3,449.75,450,449.25,449.5,141
20180501|2018-04-02 22:30,3,449.5,449.75,449.5,449.5,26
20180501|2018-04-02 23:00,3,449.5,449.5,449.5,449.5,12
20180501|2018-04-02 23:30,3,449.5,449.75,449.5,449.75,43
20180501|2018-04-03 00:00,3,449.75,449.75,449.5,449.5,6
20180501|2018-04-03 00:30,3,449.5,449.5,448.75,449,251
20180501|2018-04-03 01:00,3,449,449.25,449,449,51
20180501|2018-04-03 01:30,3,449,449.25,449,449.25,85
20180501|2018-04-03 02:00,3,449.25,449.75,449.25,449.75,154
20180501|2018-04-03 02:30,3,449.75,450.75,449.5,450.5,396
20180501|2018-04-03 03:00,3,450.5,450.5,450,450.25,241
20180501|2018-04-03 03:30,3,450.25,450.5,450,450.25,168
20180501|2018-04-03 04:00,3,450.25,450.5,450,450.25,245
20180501|2018-04-03 04:30,3,450,450.75,449.5,450,230
20180501|2018-04-03 05:00,3,449.75,450.5,449.5,450,427
20180501|2018-04-03 05:30,3,450,450.75,450,450.75,165
20180501|2018-04-03 06:00,3,450.75,451.25,450.25,451,261
20180501|2018-04-03 06:30,3,450.75,450.75,450,450.25,214
20180501|2018-04-03 07:00,3,450.25,451.25,450.25,451,470
20180501|2018-04-03 07:30,3,451.25,452,450.75,452,971
20180501|2018-04-03 08:30,3,453.75,457.25,452.5,456.25,17811
20180501|2018-04-03 09:00,3,456,457.75,456,457.5,7003
20180501|2018-04-03 09:30,3,457.5,459.75,457.25,459.5,5400
20180501|2018-04-03 10:00,3,459.5,461.75,459.5,461.5,5707
20180501|2018-04-03 10:30,3,461.25,463.25,461.25,462.75,4928
20180501|2018-04-03 11:00,3,463,463.5,462,462.5,3753
20180501|2018-04-03 11:30,3,462.5,463,461.25,461.5,4009
20180501|2018-04-03 12:00,3,461.5,462,459.75,460.25,2293
20180501|2018-04-03 12:30,3,460,460.5,458.25,458.5,2879
20180501|2018-04-03 13:00,3,458.25,460.25,456,456.25,5857
20180501|2018-04-03 19:00,4,457,460,455.75,460,956
20180501|2018-04-03 19:30,4,459.75,461.5,459.5,460.5,662
20180501|2018-04-03 20:00,4,460.5,461,460.25,461,217
20180501|2018-04-03 20:30,4,460.75,461.25,460.75,460.75,157
20180501|2018-04-03 21:00,4,461,461.25,460.75,461,168
20180501|2018-04-03 21:30,4,460.75,460.75,460,460.5,130
20180501|2018-04-03 22:00,4,460.5,461,460.25,461,89
20180501|2018-04-03 22:30,4,461,461.25,460.75,461,144
20180501|2018-04-03 23:00,4,461,461,460.5,460.5,23
20180501|2018-04-03 23:30,4,460.5,460.5,460,460,93
20180501|2018-04-04 00:00,4,460,460.25,459,459.5,157
20180501|2018-04-04 00:30,4,459.75,460.25,458.75,459,118
20180501|2018-04-04 01:00,4,459.25,459.25,458.5,459,148
20180501|2018-04-04 01:30,4,459.25,459.75,459,459.5,128
20180501|2018-04-04 02:00,4,459.25,461.25,459.25,460.75,397
20180501|2018-04-04 02:30,4,460.5,461.5,447,451,7516
20180501|2018-04-04 03:00,4,451,455,448,449.25,3906
20180501|2018-04-04 03:30,4,449.75,451.25,449,449.5,2290
20180501|2018-04-04 04:00,4,449.25,453.5,449.25,453.25,1560
20180501|2018-04-04 04:30,4,453.25,453.75,452.25,453.5,1021
20180501|2018-04-04 05:00,4,453.5,453.75,452.25,452.25,667
20180501|2018-04-04 05:30,4,452.25,452.75,450.25,450.25,1672
20180501|2018-04-04 06:00,4,450.25,451,447.25,447.75,1528
20180501|2018-04-04 06:30,4,448,451.75,447.75,451.5,1857
20180501|2018-04-04 07:00,4,451.75,454.25,451.75,454.25,2008
20180501|2018-04-04 07:30,4,454,454.5,452.5,453.25,427
20180501|2018-04-04 08:30,4,452.75,459.5,450,459.25,12201
20180501|2018-04-04 09:00,4,459.5,459.5,456,456.75,5277
20180501|2018-04-04 09:30,4,456.5,458,454.5,457.25,2853
20180501|2018-04-04 10:00,4,457.25,458,456.25,457.5,2301
20180501|2018-04-04 10:30,4,457.75,458.75,456,457.75,2685
20180501|2018-04-04 11:00,4,457.75,458.5,455,455,4743
20180501|2018-04-04 11:30,4,455,455.75,453.25,453.5,6234
20180501|2018-04-04 12:00,4,453.5,454.5,452.75,453.5,4211
20180501|2018-04-04 12:30,4,453.5,456.5,452.5,456,3154
20180501|2018-04-04 13:00,4,456,457.25,455.25,455.5,2898
20180501|2018-04-04 19:00,5,458,461,456.5,460,2755
20180501|2018-04-04 19:30,5,459.75,460.5,459.5,460,1753
20180501|2018-04-04 20:00,5,459.75,460,457.75,458.75,1710
20180501|2018-04-04 20:30,5,459,460.25,458.75,460,587
20180501|2018-04-04 21:00,5,460.25,460.25,459.25,459.75,1936
20180501|2018-04-04 21:30,5,459.75,460.75,459.75,460.25,168
20180501|2018-04-04 22:00,5,460.5,461,460.25,460.25,279
20180501|2018-04-04 22:30,5,460.5,460.75,460.5,460.5,14
20180501|2018-04-04 23:00,5,460.25,460.75,460.25,460.75,89
20180501|2018-04-04 23:30,5,460.75,460.75,459.75,460,205
20180501|2018-04-05 00:00,5,460,460.25,459.5,459.5,53
20180501|2018-04-05 00:30,5,459.75,460,459.75,460,28
20180501|2018-04-05 01:00,5,459.75,459.75,459,459.25,172
20180501|2018-04-05 01:30,5,459.25,459.5,458,458.5,297
20180501|2018-04-05 02:00,5,458.5,458.75,458,458.25,397
20180501|2018-04-05 02:30,5,458.25,459.75,458.25,459.25,484
20180501|2018-04-05 03:00,5,459.25,460,458.5,459,318
20180501|2018-04-05 03:30,5,458.75,458.75,458,458.5,154
20180501|2018-04-05 04:00,5,458.5,458.75,458.25,458.25,90
20180501|2018-04-05 04:30,5,458.5,460.25,458.5,460.25,527
20180501|2018-04-05 05:00,5,460,460.75,459.5,460.5,376
20180501|2018-04-05 05:30,5,460.5,460.75,459.75,460,225
20180501|2018-04-05 06:00,5,460,460.25,459.75,460.25,256
20180501|2018-04-05 06:30,5,460.25,460.5,459.75,459.75,176
20180501|2018-04-05 07:00,5,459.75,460.5,459.5,460,525
20180501|2018-04-05 07:30,5,460,460.5,460,460.5,269
20180501|2018-04-05 08:30,5,460.5,462.25,458.25,461.75,6184
20180501|2018-04-05 09:00,5,462,466,461,464.5,7664
20180501|2018-04-05 09:30,5,464.5,465.25,462.5,462.5,3783
20180501|2018-04-05 10:00,5,462.5,464.5,462.25,464,3223
20180501|2018-04-05 10:30,5,464,465,463.5,464.5,2011
20180501|2018-04-05 11:00,5,464.75,465.5,464.25,464.5,2414
20180501|2018-04-05 11:30,5,464.5,465,463.75,464,1844
20180501|2018-04-05 12:00,5,464,464.5,461.25,461.25,1712
20180501|2018-04-05 12:30,5,461.25,463.5,460.5,463.25,4666
20180501|2018-04-05 13:00,5,463.25,465.25,462.75,463,2620
20180501|2018-04-05 19:00,6,461.5,463.75,460,462.25,1864
20180501|2018-04-05 19:30,6,462,464.75,462,463.75,443
20180501|2018-04-05 20:00,6,463.75,465,463.5,465,304
20180501|2018-04-05 20:30,6,464.75,465.75,464.5,464.75,337
20180501|2018-04-05 21:00,6,465,466.5,465,465.75,376
20180501|2018-04-05 21:30,6,465.5,466,465.5,466,51
20180501|2018-04-05 22:00,6,466,466,465.25,465.25,73
20180501|2018-04-05 22:30,6,465.25,465.25,464,464.75,79
20180501|2018-04-05 23:00,6,464.5,464.5,463.5,463.5,192
20180501|2018-04-05 23:30,6,463.5,463.5,462.5,463,111
20180501|2018-04-06 00:00,6,463,463.25,463,463.25,74
20180501|2018-04-06 00:30,6,463,463,462.25,462.25,63
20180501|2018-04-06 01:00,6,462.25,462.75,461.75,462,222
20180501|2018-04-06 01:30,6,462,462.25,460.25,460.5,188
20180501|2018-04-06 02:00,6,460.5,462,460.25,461.75,404
20180501|2018-04-06 02:30,6,461.5,461.75,460.5,461.75,232
20180501|2018-04-06 03:00,6,461.5,461.75,461.25,461.75,184
20180501|2018-04-06 03:30,6,461.5,461.75,460.75,460.75,202
20180501|2018-04-06 04:00,6,460.75,461,459.5,460,286
20180501|2018-04-06 04:30,6,459.75,461.5,459.75,460.5,346
20180501|2018-04-06 05:00,6,460.25,460.5,460,460,90
20180501|2018-04-06 05:30,6,460,460.5,460,460.25,234
20180501|2018-04-06 06:00,6,460,460.25,459.25,460,408
20180501|2018-04-06 06:30,6,460,461.5,459.75,461.25,246
20180501|2018-04-06 07:00,6,461.25,462.25,460.5,462,541
20180501|2018-04-06 07:30,6,462.5,463.5,461.5,462.75,289
20180501|2018-04-06 08:30,6,464.5,468.75,462.75,468,8982
20180501|2018-04-06 09:00,6,468,470.75,468,469,4579
20180501|2018-04-06 09:30,6,469,469,466,466.75,2661
20180501|2018-04-06 10:00,6,466.75,468.25,465.75,467.75,2447
20180501|2018-04-06 10:30,6,467.75,468.25,466.5,467.25,2148
20180501|2018-04-06 11:00,6,467.25,467.5,464.75,466,2765
20180501|2018-04-06 11:30,6,466,469.75,465.75,469.5,3157
20180501|2018-04-06 12:00,6,469.5,472.25,469.25,471.5,4710
20180501|2018-04-06 12:30,6,471.75,472.75,470.25,470.25,3185
20180501|2018-04-06 13:00,6,470.25,472.75,469.75,472,3825
20180501|2018-04-08 19:00,9,478,481.75,476.75,479.75,3635
20180501|2018-04-08 19:30,9,479.5,479.75,478.75,479,649
20180501|2018-04-08 20:00,9,479,479.25,477.75,478.5,519
20180501|2018-04-08 20:30,9,478.25,478.5,478,478.25,276
20180501|2018-04-08 21:00,9,478.25,479.25,478.25,479.25,197
20180501|2018-04-08 21:30,9,479.25,479.75,478.5,478.5,368
20180501|2018-04-08 22:00,9,478.75,479.5,478.5,479.25,164
20180501|2018-04-08 22:30,9,479.25,479.25,478,478,130
20180501|2018-04-08 23:00,9,478,478.25,477.75,478,126
20180501|2018-04-08 23:30,9,478,478.25,477.5,478,164
20180501|2018-04-09 00:00,9,478,478.5,477.75,478,51
20180501|2018-04-09 00:30,9,477.75,478,477.5,477.75,123
20180501|2018-04-09 01:00,9,477.75,478.25,477.75,477.75,258
20180501|2018-04-09 01:30,9,477.75,478,474.75,475.75,1009
20180501|2018-04-09 02:00,9,476,476.5,475.25,475.75,227
20180501|2018-04-09 02:30,9,475.75,476.5,475.75,476,369
20180501|2018-04-09 03:00,9,476,476.25,475.25,475.75,206
20180501|2018-04-09 03:30,9,476,476.25,475.25,475.75,946
20180501|2018-04-09 04:00,9,475.75,476.25,475.5,476,330
20180501|2018-04-09 04:30,9,476,476.75,475.5,476.75,337
20180501|2018-04-09 05:00,9,476.75,477.5,476.5,477.25,421
20180501|2018-04-09 05:30,9,477.25,477.5,477,477.25,140
20180501|2018-04-09 06:00,9,477.5,479.5,477,479.5,524
20180501|2018-04-09 06:30,9,479.5,479.75,478.5,479,372
20180501|2018-04-09 07:00,9,479,479.25,477.75,477.75,538
20180501|2018-04-09 07:30,9,477.75,478.75,477.5,478,250
20180501|2018-04-09 08:30,9,477.5,484.75,477.5,481.75,11703
20180501|2018-04-09 09:00,9,482,483.25,481.25,483.25,4340
20180501|2018-04-09 09:30,9,483.25,485.25,483,484.25,5108
20180501|2018-04-09 10:00,9,484.25,487.5,484.25,487.25,3944
20180501|2018-04-09 10:30,9,487,487.75,485.75,487,2368
20180501|2018-04-09 11:00,9,487,489.75,487,489.25,3770
20180501|2018-04-09 11:30,9,489.25,493,489.25,492.5,6346
20180501|2018-04-09 12:00,9,492.75,493.75,490.75,491.25,5751
20180501|2018-04-09 12:30,9,491.5,492.75,489.25,490.25,5312
20180501|2018-04-09 13:00,9,490,492.25,489,489.75,7596
20180501|2018-04-09 19:00,10,492,492,489.5,490,1309
20180501|2018-04-09 19:30,10,490.25,490.5,488.5,488.5,445
20180501|2018-04-09 20:00,10,488.5,489.5,488.25,488.5,887
20180501|2018-04-09 20:30,10,488.5,489.5,488.5,489.25,173
20180501|2018-04-09 21:00,10,489.5,490.5,488.75,489.25,380
20180501|2018-04-09 21:30,10,489,489.5,488.75,489.25,108
20180501|2018-04-09 22:00,10,489,489,488.25,488.5,146
20180501|2018-04-09 22:30,10,488.25,488.25,487,487.75,474
20180501|2018-04-09 23:00,10,487.5,488,487.25,487.5,60
20180501|2018-04-09 23:30,10,487.5,487.75,487,487.5,358
20180501|2018-04-10 00:00,10,487.5,487.75,486.75,487.75,308
20180501|2018-04-10 00:30,10,487.75,488,487.5,487.75,134
20180501|2018-04-10 01:00,10,488,488.5,487.5,487.75,381
20180501|2018-04-10 01:30,10,488,489,487.75,488.25,542
20180501|2018-04-10 02:00,10,488.25,490,488,489.5,401
20180501|2018-04-10 02:30,10,489.25,489.25,487.5,487.5,586
20180501|2018-04-10 03:00,10,487.5,487.5,484.5,484.5,1458
20180501|2018-04-10 03:30,10,484.5,486.75,484.5,486,488
20180501|2018-04-10 04:00,10,486,487.75,485.5,487.75,432
20180501|2018-04-10 04:30,10,487.5,488,484.75,485,656
20180501|2018-04-10 05:00,10,485.25,486,484.75,485.75,372
20180501|2018-04-10 05:30,10,485.75,487,485.5,487,203
20180501|2018-04-10 06:00,10,487,487.5,486.75,487.5,209
20180501|2018-04-10 06:30,10,487.5,488,486.5,486.75,442
20180501|2018-04-10 07:00,10,487,487.5,485.75,486.75,586
20180501|2018-04-10 07:30,10,487,488,485.75,487.75,731
20180501|2018-04-10 08:30,10,486.5,490.75,486.5,490,7881
20180501|2018-04-10 09:00,10,490,493,490,492.75,5469
20180501|2018-04-10 09:30,10,492.75,493.5,490.25,490.5,4458
20180501|2018-04-10 10:00,10,490.75,490.75,487.5,487.75,5262
20180501|2018-04-10 10:30,10,487.75,488.75,483,485,6406
20180501|2018-04-10 11:00,10,485,490,481.75,488.25,9123
20180501|2018-04-10 11:30,10,488.25,491.5,488,489.5,3020
20180501|2018-04-10 12:00,10,489.5,492.25,489,492.25,2561
20180501|2018-04-10 12:30,10,492.25,493.75,492,493.75,3577
20180501|2018-04-10 13:00,10,493.75,494,488.25,490.5,7163
20180501|2018-04-10 19:00,11,491,492,489.25,490.25,646
20180501|2018-04-10 19:30,11,490.5,490.5,489,489,328
20180501|2018-04-10 20:00,11,489,490,488.75,489.75,199
20180501|2018-04-10 20:30,11,489.5,489.75,489,489.25,72
20180501|2018-04-10 21:00,11,489.5,489.5,489,489.25,39
20180501|2018-04-10 21:30,11,489.25,489.5,489,489.5,40
20180501|2018-04-10 22:00,11,489.5,489.75,489.5,489.5,40
20180501|2018-04-10 22:30,11,489.5,489.5,489.25,489.5,30
20180501|2018-04-10 23:00,11,489.25,489.25,487,487.5,518
20180501|2018-04-10 23:30,11,487.75,488.5,487.75,488.25,53
20180501|2018-04-11 00:00,11,488.25,488.25,488,488,6
20180501|2018-04-11 00:30,11,488.25,489.5,488,488.75,191
20180501|2018-04-11 01:00,11,488.5,489.25,488.5,489,86
20180501|2018-04-11 01:30,11,489.25,489.5,488.5,489.25,189
20180501|2018-04-11 02:00,11,489.25,490.25,489,490.25,225
20180501|2018-04-11 02:30,11,490.25,491,490,490.5,324
20180501|2018-04-11 03:00,11,490.25,490.75,489,490,202
20180501|2018-04-11 03:30,11,490,490,487,487,461
20180501|2018-04-11 04:00,11,487,488.25,486.75,488,243
20180501|2018-04-11 04:30,11,488,488,487,487.5,226
20180501|2018-04-11 05:00,11,487.25,488.5,487.25,488.5,358
20180501|2018-04-11 05:30,11,488.5,488.5,488,488.5,321
20180501|2018-04-11 06:00,11,488.5,488.75,487.75,487.75,268
20180501|2018-04-11 06:30,11,488,489,488,488,569
20180501|2018-04-11 07:00,11,488,488.5,487.75,488.25,571
20180501|2018-04-11 07:30,11,488,488,486.75,487.75,299
20180501|2018-04-11 08:30,11,486.5,488,483,483.5,8475
20180501|2018-04-11 09:00,11,483.5,488,483.5,486.75,2843
20180501|2018-04-11 09:30,11,486.75,489.5,486.75,489.25,3696
20180501|2018-04-11 10:00,11,489.25,491.25,488.75,489.75,2740
20180501|2018-04-11 10:30,11,489.5,491.75,489,491,3070
20180501|2018-04-11 11:00,11,491,492,489.75,490.25,2418
20180501|2018-04-11 11:30,11,490.25,491.75,489.5,490.75,2333
20180501|2018-04-11 12:00,11,490.75,490.75,488.75,489.25,2439
20180501|2018-04-11 12:30,11,489.25,489.75,487.5,487.5,2797
20180501|2018-04-11 13:00,11,487.75,489.5,484,484.5,6673
20180501|2018-04-11 19:00,12,483.5,484.75,481.25,481.5,982
20180501|2018-04-11 19:30,12,481.75,482,481.25,481.5,148
20180501|2018-04-11 20:00,12,481.75,482.75,481.75,482,167
20180501|2018-04-11 20:30,12,482,482,481.5,481.75,134
20180501|2018-04-11 21:00,12,481.75,482.25,481.75,482.25,38
20180501|2018-04-11 21:30,12,482.25,482.25,481.75,482.25,30
20180501|2018-04-11 22:00,12,482,482.25,482,482.25,22
20180501|2018-04-11 22:30,12,482,482.5,482,482.5,21
20180501|2018-04-11 23:00,12,482.5,482.5,482,482,35
20180501|2018-04-11 23:30,12,482,482.25,481.75,482,78
20180501|2018-04-12 00:00,12,482.25,482.25,481.75,482,33
20180501|2018-04-12 00:30,12,481.75,482.75,481.75,482.5,101
20180501|2018-04-12 01:00,12,482.5,483.25,482.25,483,149
20180501|2018-04-12 01:30,12,483,483,482.5,482.5,93
20180501|2018-04-12 02:00,12,482.75,482.75,480.25,480.5,686
20180501|2018-04-12 02:30,12,480.25,480.5,478,479.25,1767
20180501|2018-04-12 03:00,12,479,479,477.5,478,818
20180501|2018-04-12 03:30,12,478,478.25,477,477,650
20180501|2018-04-12 04:00,12,477,477.75,476.25,477.75,634
20180501|2018-04-12 04:30,12,477.75,478,477.25,477.75,402
20180501|2018-04-12 05:00,12,477.75,478.25,477.5,478,239
20180501|2018-04-12 05:30,12,478,478.25,477,477.75,299
20180501|2018-04-12 06:00,12,478,478,477,477.75,486
20180501|2018-04-12 06:30,12,477.75,478,477.25,477.25,138
20180501|2018-04-12 07:00,12,477.25,478.25,477.25,477.25,668
20180501|2018-04-12 07:30,12,477.25,478,476.5,476.75,555
20180501|2018-04-12 08:30,12,477.75,481,476.75,479,8853
20180501|2018-04-12 09:00,12,479,480,475.75,476.25,3721
20180501|2018-04-12 09:30,12,476.25,478.25,474.75,478.25,4314
20180501|2018-04-12 10:00,12,478.25,480.25,477.5,479,2077
20180501|2018-04-12 10:30,12,479,480,478,479,2464
20180501|2018-04-12 11:00,12,479,479.75,477.5,477.75,1881
20180501|2018-04-12 11:30,12,477.5,479,477.5,479,2212
20180501|2018-04-12 12:00,12,479,479.25,478,478,1462
20180501|2018-04-12 12:30,12,478,479.5,477.75,479.25,1669
20180501|2018-04-12 13:00,12,479.5,482,479.5,480.75,3777
20180501|2018-04-12 19:00,13,480.25,481.25,477.5,477.75,482
20180501|2018-04-12 19:30,13,477.75,477.75,476.75,477.25,92
20180501|2018-04-12 20:00,13,477.25,478,476.75,477.25,245
20180501|2018-04-12 20:30,13,477.5,477.5,477,477.25,69
20180501|2018-04-12 21:00,13,477.25,477.75,477.25,477.5,85
20180501|2018-04-12 21:30,13,477.75,478,477.75,477.75,22
20180501|2018-04-12 22:00,13,478,478,477,477,46
20180501|2018-04-12 22:30,13,477,477.25,476.75,477.25,33
20180501|2018-04-12 23:00,13,477.5,477.75,477.25,477.25,51
20180501|2018-04-12 23:30,13,477,477,476.5,476.5,133
20180501|2018-04-13 00:00,13,476.5,476.5,476.5,476.5,70
20180501|2018-04-13 00:30,13,476.25,476.5,476,476.25,206
20180501|2018-04-13 01:00,13,476.5,476.5,476.25,476.25,38
20180501|2018-04-13 01:30,13,476.5,476.5,474,474.5,613
20180501|2018-04-13 02:00,13,474.5,475,473.5,473.5,471
20180501|2018-04-13 02:30,13,473.5,475.5,472.75,475,794
20180501|2018-04-13 03:00,13,475,475.5,474.25,475.25,229
20180501|2018-04-13 03:30,13,475.25,475.5,474.5,474.75,145
20180501|2018-04-13 04:00,13,474.5,474.75,473.75,474,284
20180501|2018-04-13 04:30,13,473.75,474.75,473.75,474.25,171
20180501|2018-04-13 05:00,13,474.25,474.5,473.75,474,211
20180501|2018-04-13 05:30,13,473.75,474,473.25,473.75,460
20180501|2018-04-13 06:00,13,473.75,474.25,473.75,474,153
20180501|2018-04-13 06:30,13,474,475,474,474.75,184
20180501|2018-04-13 07:00,13,474.75,475.75,474.75,475.75,698
20180501|2018-04-13 07:30,13,475.5,475.75,474.5,474.5,206
20180501|2018-04-13 08:30,13,474.25,477.25,473.25,475,5970
20180501|2018-04-13 09:00,13,475,477.25,473,477,3902
20180501|2018-04-13 09:30,13,477,478.5,476.25,476.25,2519
20180501|2018-04-13 10:00,13,476.25,476.5,474,474.25,2114
20180501|2018-04-13 10:30,13,474,474.75,472.25,474,3287
20180501|2018-04-13 11:00,13,474,474,469.75,471,4212
20180501|2018-04-13 11:30,13,471.25,471.25,469.75,470.25,1415
20180501|2018-04-13 12:00,13,470.25,471.5,469.5,471,1948
20180501|2018-04-13 12:30,13,471.25,471.75,470.5,471.25,1133
20180501|2018-04-13 13:00,13,471.25,474,471.25,474,3043
20180501|2018-04-15 19:00,16,466.5,468,465.25,467.25,2386
20180501|2018-04-15 19:30,16,467.25,467.75,466.75,467.5,159
20180501|2018-04-15 20:00,16,467.5,467.75,467.25,467.25,134
20180501|2018-04-15 20:30,16,467.5,468,467.25,467.75,74
20180501|2018-04-15 21:00,16,467.75,468.25,467.75,467.75,128
20180501|2018-04-15 21:30,16,467.5,468,467.5,467.75,40
20180501|2018-04-15 22:00,16,467.75,468,467.25,467.25,28
20180501|2018-04-15 22:30,16,467.5,468,467.5,467.5,63
20180501|2018-04-15 23:00,16,467.5,467.5,467.5,467.5,8
20180501|2018-04-15 23:30,16,467.5,468.25,467.5,467.75,70
20180501|2018-04-16 00:00,16,467.75,469,467.75,469,113
20180501|2018-04-16 00:30,16,469,469.5,468.25,469.25,244
20180501|2018-04-16 01:00,16,469.25,470,469.25,469.5,165
20180501|2018-04-16 01:30,16,469.5,470.25,469.5,470,124
20180501|2018-04-16 02:00,16,469.75,470,469.25,469.5,178
20180501|2018-04-16 02:30,16,469.5,469.5,469,469.5,151
20180501|2018-04-16 03:00,16,469.25,469.5,467.75,468.5,203
20180501|2018-04-16 03:30,16,468,468.5,467.75,468,145
20180501|2018-04-16 04:00,16,468,468.25,467,467,182
20180501|2018-04-16 04:30,16,467,467.25,466.75,466.75,106
20180501|2018-04-16 05:00,16,467,468.25,467,468,255
20180501|2018-04-16 05:30,16,467.75,468.5,467.75,468.5,80
20180501|2018-04-16 06:00,16,468.25,468.5,467.5,467.75,66
20180501|2018-04-16 06:30,16,467.5,468.25,467.5,468.25,49
20180501|2018-04-16 07:00,16,468,468,467.25,468,258
20180501|2018-04-16 07:30,16,468,468,467.25,467.25,352
20180501|2018-04-16 08:30,16,468.5,468.5,463,463.25,7195
20180501|2018-04-16 09:00,16,463.5,464.75,462.25,462.75,3315
20180501|2018-04-16 09:30,16,462.75,464.25,461.5,464.25,2360
20180501|2018-04-16 10:00,16,464.25,465.75,463.75,465.75,1827
20180501|2018-04-16 10:30,16,465.75,466.25,464.5,466,1896
20180501|2018-04-16 11:00,16,466.25,466.5,464.25,464.25,1055
20180501|2018-04-16 11:30,16,464.5,465,463.25,464,790
20180501|2018-04-16 12:00,16,464.25,464.5,463.5,464.25,835
20180501|2018-04-16 12:30,16,464.25,464.25,462,462.5,1688
20180501|2018-04-16 13:00,16,462.5,463.25,461.5,463,3907
20180501|2018-04-16 19:00,17,463.75,464.25,462.25,464,380
20180501|2018-04-16 19:30,17,464.25,464.25,463,463,145
20180501|2018-04-16 20:00,17,463,463.5,462.5,463.25,141
20180501|2018-04-16 20:30,17,463.25,464,463,464,100
20180501|2018-04-16 21:00,17,463.75,463.75,463.5,463.75,11
20180501|2018-04-16 21:30,17,463.75,463.75,463.5,463.5,4
20180501|2018-04-16 22:00,17,463.5,463.5,462.75,463,28
20180501|2018-04-16 22:30,17,463.25,463.5,463,463,41
20180501|2018-04-16 23:00,17,463,463.25,463,463.25,9
20180501|2018-04-16 23:30,17,463.25,464,463.25,464,50
20180501|2018-04-17 00:00,17,464,464,463.5,464,30
20180501|2018-04-17 00:30,17,463.75,464.25,463.75,463.75,43
20180501|2018-04-17 01:00,17,464,464.75,463.75,464.25,68
20180501|2018-04-17 01:30,17,464.5,465.5,463.25,465.5,307
20180501|2018-04-17 02:00,17,465.5,466.5,464.5,465,612
20180501|2018-04-17 02:30,17,465,465.25,464.5,464.75,206
20180501|2018-04-17 03:00,17,464.75,465.25,464.5,464.5,124
20180501|2018-04-17 03:30,17,464.75,467.5,464.5,466.5,819
20180501|2018-04-17 04:00,17,466.5,466.75,465.5,465.5,252
20180501|2018-04-17 04:30,17,465.75,466.25,465.5,466,176
20180501|2018-04-17 05:00,17,466.25,466.25,465.5,465.5,113
20180501|2018-04-17 05:30,17,465.75,466,465.5,465.5,137
20180501|2018-04-17 06:00,17,465.75,466,465.5,465.75,197
20180501|2018-04-17 06:30,17,466,466.25,465.5,466,96
20180501|2018-04-17 07:00,17,465.75,466.25,465.5,465.75,191
20180501|2018-04-17 07:30,17,466,466,465.25,465.75,229
20180501|2018-04-17 08:30,17,466.25,470.75,465.25,468.5,4716
20180501|2018-04-17 09:00,17,468.5,468.5,465.5,466.25,1379
20180501|2018-04-17 09:30,17,466.5,468,465.75,466.5,1474
20180501|2018-04-17 10:00,17,466.75,468.5,465.25,467.75,1381
20180501|2018-04-17 10:30,17,468,468.5,466.5,467,1849
20180501|2018-04-17 11:00,17,467,467,462.5,462.75,3609
20180501|2018-04-17 11:30,17,462.75,463.5,462,462.5,2372
20180501|2018-04-17 12:00,17,462.5,463.25,461.5,462.75,1095
20180501|2018-04-17 12:30,17,463,463.5,462.5,463.5,601
20180501|2018-04-17 13:00,17,463.5,467,463.25,466.25,2809
20180501|2018-04-17 19:00,18,466.25,466.75,465.5,466.25,327
20180501|2018-04-17 19:30,18,466.25,467.75,466.25,467.5,418
20180501|2018-04-17 20:00,18,467.5,467.5,467,467.25,309
20180501|2018-04-17 20:30,18,467.25,467.25,466,466.5,49
20180501|2018-04-17 21:00,18,466.25,466.5,466,466.25,43
20180501|2018-04-17 21:30,18,466.5,466.75,466.25,466.5,74
20180501|2018-04-17 22:00,18,466.5,467,466.25,467,122
20180501|2018-04-17 22:30,18,467.25,467.75,467.25,467.75,36
20180501|2018-04-17 23:00,18,468,468,467.75,467.75,14
20180501|2018-04-17 23:30,18,467.75,467.75,467.75,467.75,1
20180501|2018-04-18 00:00,18,467.75,468,467.75,467.75,15
20180501|2018-04-18 00:30,18,467.75,468,467.5,467.75,72
20180501|2018-04-18 01:00,18,467.75,467.75,467.5,467.75,36
20180501|2018-04-18 01:30,18,467.75,468.25,467.75,468.25,139
20180501|2018-04-18 02:00,18,468,468.25,468,468,111
20180501|2018-04-18 02:30,18,468,468,467.75,468,88
20180501|2018-04-18 03:00,18,468,468.75,467.75,468.75,199
20180501|2018-04-18 03:30,18,468.75,468.75,468.25,468.75,112
20180501|2018-04-18 04:00,18,468.5,468.75,468.25,468.5,63
20180501|2018-04-18 04:30,18,468.75,469.25,468.75,469.25,136
20180501|2018-04-18 05:00,18,469.25,469.5,469,469.5,222
20180501|2018-04-18 05:30,18,469.5,469.75,469.5,469.75,107
20180501|2018-04-18 06:00,18,469.75,471.75,469.5,471.25,431
20180501|2018-04-18 06:30,18,471.5,472.25,471,471.5,360
20180501|2018-04-18 07:00,18,471.75,473.75,471.5,472.75,993
20180501|2018-04-18 07:30,18,472.75,473.25,472.25,472.25,317
20180501|2018-04-18 08:30,18,472.5,474.75,471.75,473.5,3180
20180501|2018-04-18 09:00,18,473.5,476,473,473,1999
20180501|2018-04-18 09:30,18,473,473.5,471.5,472.25,1354
20180501|2018-04-18 10:00,18,472.25,472.25,469.5,469.75,1362
20180501|2018-04-18 10:30,18,469.75,470.5,468.25,470,840
20180501|2018-04-18 11:00,18,469.75,471,469,471,1291
20180501|2018-04-18 11:30,18,471,473,470.75,472.5,823
20180501|2018-04-18 12:00,18,472.5,473.5,471.75,473,564
20180501|2018-04-18 12:30,18,473,474.75,472.75,474.75,930
20180501|2018-04-18 13:00,18,474.75,475.5,474.5,475.25,1731
20180501|2018-04-18 19:00,19,477.5,478.25,475.75,478.25,652
20180501|2018-04-18 19:30,19,478.5,480,478.5,479.25,356
20180501|2018-04-18 20:00,19,479.25,479.75,478.5,478.5,58
20180501|2018-04-18 20:30,19,478.5,479.25,478.5,479,13
20180501|2018-04-18 21:00,19,479,479,478.5,478.5,32
20180501|2018-04-18 21:30,19,478.75,479,478.5,478.75,11
20180501|2018-04-18 22:00,19,478.75,479,478.5,478.75,43
20180501|2018-04-18 22:30,19,478.75,479,478.5,478.5,13
20180501|2018-04-18 23:00,19,478.5,478.5,478.25,478.5,16
20180501|2018-04-18 23:30,19,478.5,479,478.5,479,16
20180501|2018-04-19 00:00,19,479,479,478.75,478.75,34
20180501|2018-04-19 00:30,19,479,479,477.25,477.25,213
20180501|2018-04-19 01:00,19,477.25,477.75,477,477.25,112
20180501|2018-04-19 01:30,19,477,477.25,476.25,477.25,75
20180501|2018-04-19 02:00,19,477,478,477,477.75,94
20180501|2018-04-19 02:30,19,478,478.5,477.75,478.25,397
20180501|2018-04-19 03:00,19,478,478.5,478,478.25,100
20180501|2018-04-19 03:30,19,478.25,478.25,477.75,477.75,75
20180501|2018-04-19 04:00,19,477.75,478,477,477,149
20180501|2018-04-19 04:30,19,477.25,478,477.25,477.5,49
20180501|2018-04-19 05:00,19,477.5,477.75,477.5,477.5,14
20180501|2018-04-19 05:30,19,477.75,477.75,477.25,477.5,81
20180501|2018-04-19 06:00,19,477.25,477.5,476.25,476.25,312
20180501|2018-04-19 06:30,19,476.25,477.25,476,477,102
20180501|2018-04-19 07:00,19,477,477.5,477,477.5,92
20180501|2018-04-19 07:30,19,477.5,477.5,476.5,477.25,103
20180501|2018-04-19 08:30,19,477.5,478.5,474,476.25,1835
20180501|2018-04-19 09:00,19,476,479.25,475.75,478,1231
20180501|2018-04-19 09:30,19,477.75,478.5,476.25,477.75,667
20180501|2018-04-19 10:00,19,477.5,477.5,476.5,477.25,853
20180501|2018-04-19 10:30,19,477,477,472.75,472.75,1166
20180501|2018-04-19 11:00,19,473,474.25,471.75,474,1100
20180501|2018-04-19 11:30,19,473.75,475.25,473,475,751
20180501|2018-04-19 12:00,19,475,476.5,474.5,476.5,483
20180501|2018-04-19 12:30,19,476.5,478,476.25,477.75,1157
20180501|2018-04-19 13:00,19,477.5,477.75,476,476.75,1326
20180501|2018-04-19 19:00,20,476.25,476.75,475.5,476.75,200
20180501|2018-04-19 19:30,20,476.75,476.75,474.25,474.25,232
20180501|2018-04-19 20:00,20,474.75,474.75,473.5,473.75,62
20180501|2018-04-19 20:30,20,473.5,474,472.75,472.75,104
20180501|2018-04-19 21:00,20,472.75,473.75,472.75,473.75,24
20180501|2018-04-19 21:30,20,473.5,474,473.5,474,24
20180501|2018-04-19 22:00,20,474,474.25,473.75,474,25
20180501|2018-04-19 22:30,20,473.75,473.75,473.5,473.75,15
20180501|2018-04-19 23:00,20,473.5,473.5,473.25,473.25,2
20180501|2018-04-19 23:30,20,473.5,473.5,473.5,473.5,10
20180501|2018-04-20 00:00,20,473.25,473.25,473,473,62
20180501|2018-04-20 00:30,20,473,473,472.5,472.75,84
20180501|2018-04-20 01:00,20,472.75,473.25,472.75,473,63
20180501|2018-04-20 01:30,20,473.25,473.5,473.25,473.5,20
20180501|2018-04-20 02:00,20,473.5,474,473,473.25,56
20180501|2018-04-20 02:30,20,473,473.25,472.75,472.75,51
20180501|2018-04-20 03:00,20,472.5,472.5,471.75,471.75,214
20180501|2018-04-20 03:30,20,471.5,471.5,468.75,470.25,528
20180501|2018-04-20 04:00,20,469.75,469.75,468.75,469,325
20180501|2018-04-20 04:30,20,468.75,469.5,468.75,469.5,119
20180501|2018-04-20 05:00,20,469.25,469.25,468.25,468.5,82
20180501|2018-04-20 05:30,20,468.25,468.5,468,468.5,141
20180501|2018-04-20 06:00,20,468.75,469.25,468.75,469,72
20180501|2018-04-20 06:30,20,469.25,470,469.25,469.75,222
20180501|2018-04-20 07:00,20,470,471.25,469.75,471.25,149
20180501|2018-04-20 07:30,20,471,471.25,470,470.5,200
20180501|2018-04-20 08:30,20,470,472.25,469.25,469.75,2046
20180501|2018-04-20 09:00,20,469.75,469.75,467.75,468,2145
20180501|2018-04-20 09:30,20,468,469,466.75,468,1410
20180501|2018-04-20 10:00,20,467.75,469,467.75,467.75,579
20180501|2018-04-20 10:30,20,467.75,469.5,466.5,469.25,996
20180501|2018-04-20 11:00,20,469.25,470.25,468.75,468.75,498
20180501|2018-04-20 11:30,20,468.75,468.75,467.25,467.25,570
20180501|2018-04-20 12:00,20,467.25,468,466.75,467,305
20180501|2018-04-20 12:30,20,467,467.5,466.5,466.5,614
20180501|2018-04-20 13:00,20,466.5,467.25,462.25,463.5,6375
20180501|2018-04-22 19:00,23,464.25,464.5,461.25,464.5,650
20180501|2018-04-22 19:30,23,464.5,469,464.5,468,216
20180501|2018-04-22 20:00,23,467.75,468.5,467.25,468.5,38
20180501|2018-04-22 20:30,23,468,468.25,467.75,467.75,42
20180501|2018-04-22 21:00,23,467.5,467.75,467.5,467.75,19
20180501|2018-04-22 21:30,23,467.5,468,467,467,40
20180501|2018-04-22 22:00,23,467,468,467,467.75,19
20180501|2018-04-22 22:30,23,468,468.5,468,468.25,12
20180501|2018-04-22 23:00,23,468.5,468.5,468,468,8
20180501|2018-04-22 23:30,23,467.75,467.75,467.75,467.75,1
20180501|2018-04-23 00:00,23,468,468.25,468,468.25,8
20180501|2018-04-23 00:30,23,468.25,468.25,467.75,467.75,11
20180501|2018-04-23 01:00,23,467.75,468,467.5,467.75,42
20180501|2018-04-23 01:30,23,467.5,467.5,465.75,465.75,90
20180501|2018-04-23 02:00,23,465.75,465.75,464.75,465,50
20180501|2018-04-23 02:30,23,464.75,465.75,464.5,465,266
20180501|2018-04-23 03:00,23,465,466.5,464.5,465.75,85
20180501|2018-04-23 03:30,23,465.75,466.75,465.5,466.75,47
20180501|2018-04-23 04:00,23,466.5,466.5,465.75,465.75,27
20180501|2018-04-23 04:30,23,465.5,466.25,465.5,466,31
20180501|2018-04-23 05:00,23,466,466,465.5,465.5,61
20180501|2018-04-23 05:30,23,465.5,465.5,465,465,48
20180501|2018-04-23 06:00,23,464.75,464.75,464.5,464.5,31
20180501|2018-04-23 06:30,23,464.25,464.25,464,464,75
20180501|2018-04-23 07:00,23,464,464.75,464,464.25,42
20180501|2018-04-23 07:30,23,464.5,466,464.5,466,109
20180501|2018-04-23 08:30,23,466,466.5,459.75,461.25,2449
20180501|2018-04-23 09:00,23,461,461.25,459.75,460.25,964
20180501|2018-04-23 09:30,23,460.25,465.75,458.75,465.25,882
20180501|2018-04-23 10:00,23,465.25,466.25,464,464.5,1785
20180501|2018-04-23 10:30,23,464.25,466,463.5,466,659
20180501|2018-04-23 11:00,23,466,466.75,464,464.25,652
20180501|2018-04-23 11:30,23,464,464.25,462,462.25,365
20180501|2018-04-23 12:00,23,462.25,464,461.5,463,253
20180501|2018-04-23 12:30,23,463.5,464.5,463.5,463.75,165
20180501|2018-04-23 13:00,23,463.25,463.25,461.25,462.25,1392
20180501|2018-04-23 19:00,24,461.25,461.75,460.25,461.25,47
20180501|2018-04-23 19:30,24,461,462.25,461,462,27
20180501|2018-04-23 20:00,24,461.75,462,460.75,460.75,39
20180501|2018-04-23 20:30,24,461,461.25,460.75,461.25,16
20180501|2018-04-23 21:00,24,461.25,461.25,460.75,460.75,7
20180501|2018-04-23 21:30,24,461,461,461,461,8
20180501|2018-04-23 22:00,24,461,461,460.75,460.75,16
20180501|2018-04-23 22:30,24,461,461.25,460.75,460.75,9
20180501|2018-04-23 23:00,24,461,461,461,461,1
20180501|2018-04-23 23:30,24,461.5,461.5,461.5,461.5,4
20180501|2018-04-24 00:00,24,461.25,461.25,461.25,461.25,1
20180501|2018-04-24 00:30,24,461,461.25,460.75,461.25,7
20180501|2018-04-24 01:00,24,461.5,461.75,461.25,461.75,7
20180501|2018-04-24 01:30,24,461.75,461.75,461,461,6
20180501|2018-04-24 02:00,24,460,460.25,459.5,460.25,11
20180501|2018-04-24 02:30,24,460,460,458.5,459.5,41
20180501|2018-04-24 03:00,24,458.75,459.5,458,459.5,45
20180501|2018-04-24 03:30,24,459.5,460.25,459.25,459.25,14
20180501|2018-04-24 04:00,24,459.25,459.5,459.25,459.5,6
20180501|2018-04-24 04:30,24,459,459,458.75,459,9
20180501|2018-04-24 05:00,24,459,459.25,459,459,12
20180501|2018-04-24 05:30,24,459.25,459.25,458.75,458.75,14
20180501|2018-04-24 06:00,24,459,459.25,458.75,458.75,26
20180501|2018-04-24 06:30,24,459,459.5,458.25,458.5,128
20180501|2018-04-24 07:00,24,458.75,458.75,457.5,458,47
20180501|2018-04-24 07:30,24,458.5,458.5,457.75,458.25,16
20180501|2018-04-24 08:30,24,458,459.5,455.5,458.5,652
20180501|2018-04-24 09:00,24,458.25,459.25,457,457,779
20180501|2018-04-24 09:30,24,457,458.75,456.75,458,452
20180501|2018-04-24 10:00,24,458.25,458.25,456.75,458.25,203
20180501|2018-04-24 10:30,24,458,460,457.25,460,276
20180501|2018-04-24 11:00,24,460,464.25,460,462.5,751
20180501|2018-04-24 11:30,24,462.5,464.75,462,464.75,165
20180501|2018-04-24 12:00,24,464.75,467,464,466.5,421
20180501|2018-04-24 12:30,24,466.75,470.25,466.75,469.75,388
20180501|2018-04-24 13:00,24,469.75,473,469.5,472.5,1025
20180501|2018-04-24 19:00,25,473,474,472.5,473.25,260
20180501|2018-04-24 19:30,25,472.75,475,472.75,474.5,92
20180501|2018-04-24 20:00,25,474.5,475.25,474.25,475,56
20180501|2018-04-24 20:30,25,475,475.25,475,475,7
20180501|2018-04-24 21:00,25,475,475,475,475,4
20180501|2018-04-24 21:30,25,475,475,474.75,475,10
20180501|2018-04-24 22:00,25,475,475,474.75,474.75,18
20180501|2018-04-24 22:30,25,474.75,475,474.5,474.75,19
20180501|2018-04-24 23:00,25,474.75,474.75,474.5,474.5,9
20180501|2018-04-24 23:30,25,474.5,474.5,473.75,473.75,17
20180501|2018-04-25 00:00,25,473.75,473.75,473.25,473.25,25
20180501|2018-04-25 00:30,25,473.25,474,473.25,474,40
20180501|2018-04-25 01:00,25,473.75,474,473.5,473.5,17
20180501|2018-04-25 01:30,25,473.25,473.75,473,473,50
20180501|2018-04-25 02:00,25,473,473.25,472.75,473.25,57
20180501|2018-04-25 02:30,25,473,474.5,473,474.5,27
20180501|2018-04-25 03:00,25,474.75,475.5,474.75,475.25,89
20180501|2018-04-25 03:30,25,475.25,475.25,474.25,475,41
20180501|2018-04-25 04:00,25,475.25,476.75,475.25,476.25,215
20180501|2018-04-25 04:30,25,476.75,476.75,475,475.5,75
20180501|2018-04-25 05:00,25,475.5,475.5,474.75,475.5,110
20180501|2018-04-25 05:30,25,475.25,475.5,475,475.25,115
20180501|2018-04-25 06:00,25,475,475,474.25,474.5,10
20180501|2018-04-25 06:30,25,474,474.5,473.5,473.5,25
20180501|2018-04-25 07:00,25,473.25,473.75,473,473,41
20180501|2018-04-25 07:30,25,473.25,474.25,473.25,474,44
20180501|2018-04-25 08:30,25,474.25,477.5,472.25,474.5,985
20180501|2018-04-25 09:00,25,474.5,477.25,474.5,476.75,299
20180501|2018-04-25 09:30,25,476.75,483,476.5,480.25,1319
20180501|2018-04-25 10:00,25,481.25,483,480.75,483,517
20180501|2018-04-25 10:30,25,483,484,480.25,480.25,529
20180501|2018-04-25 11:00,25,480.25,483.25,480.25,482.75,385
20180501|2018-04-25 11:30,25,482.5,484.5,482.25,483.5,285
20180501|2018-04-25 12:00,25,483.75,485,483.5,484.5,235
20180501|2018-04-25 12:30,25,484.75,487,484.75,486.75,775
20180501|2018-04-25 13:00,25,487,488.5,485.25,485.75,710
20180501|2018-04-25 19:00,26,485.25,489.5,485.25,489,349
20180501|2018-04-25 19:30,26,488.75,490.5,488.5,490.25,89
20180501|2018-04-25 20:00,26,490.5,491.5,489.5,489.5,218
20180501|2018-04-25 20:30,26,490,490.5,490,490.5,6
20180501|2018-04-25 21:00,26,490.25,490.25,490,490,8
20180501|2018-04-25 21:30,26,490,490.75,490,490.75,46
20180501|2018-04-25 22:00,26,491.25,491.25,491,491,12
20180501|2018-04-25 22:30,26,491,491,490.25,490.25,4
20180501|2018-04-25 23:00,26,490.75,490.75,490,490,9
20180501|2018-04-25 23:30,26,490.25,490.25,489,489,17
20180501|2018-04-26 00:00,26,488.75,488.75,488.25,488.25,3
20180501|2018-04-26 00:30,26,488.25,488.25,487.5,487.5,71
20180501|2018-04-26 01:00,26,487.75,487.75,486.25,486.25,31
20180501|2018-04-26 01:30,26,486.25,486.25,482.25,482.25,79
20180501|2018-04-26 02:00,26,482,482.5,479,481.75,145
20180501|2018-04-26 02:30,26,482,482.5,481.25,481.25,26
20180501|2018-04-26 03:00,26,482,482.75,482,482.25,54
20180501|2018-04-26 03:30,26,482.25,482.25,480.25,480.75,29
20180501|2018-04-26 04:00,26,480.5,483,480.5,482.25,82
20180501|2018-04-26 04:30,26,482.25,483.25,482.25,482.75,31
20180501|2018-04-26 05:00,26,482.5,483.25,482.25,483,63
20180501|2018-04-26 05:30,26,483.5,483.5,483.25,483.5,19
20180501|2018-04-26 06:00,26,483.5,484.5,482.75,482.75,99
20180501|2018-04-26 06:30,26,482.5,483.75,482,482,24
20180501|2018-04-26 07:00,26,481.75,482.5,481.75,482.25,14
20180501|2018-04-26 07:30,26,481.75,482.5,481.75,482.5,10
20180501|2018-04-26 08:30,26,482.25,485.75,480,481,709
20180501|2018-04-26 09:00,26,480.75,480.75,476.5,478.75,504
20180501|2018-04-26 09:30,26,479.25,480,478.25,478.25,63
20180501|2018-04-26 10:00,26,478.25,481.5,477.75,480,179
20180501|2018-04-26 10:30,26,480.25,481,479,480,107
20180501|2018-04-26 11:00,26,480,482,480,481.75,213
20180501|2018-04-26 11:30,26,481.75,482.25,480.25,480.75,129
20180501|2018-04-26 12:00,26,480.75,482,480.5,481.5,115
20180501|2018-04-26 12:30,26,481.25,482,481,482,167
20180501|2018-04-26 13:00,26,482.25,482.75,480.25,480.5,304
20180501|2018-04-26 19:00,27,484,484.5,483.25,483.25,7
20180501|2018-04-26 19:30,27,483.75,484,482.75,482.75,10
20180501|2018-04-26 20:00,27,482.5,482.5,481.75,481.75,21
20180501|2018-04-26 20:30,27,482.25,482.25,482.25,482.25,8
20180501|2018-04-26 21:00,27,482.5,482.75,482,482,4
20180501|2018-04-26 22:00,27,482.5,482.5,482.5,482.5,1
20180501|2018-04-26 22:30,27,483.25,483.5,483.25,483.5,2
20180501|2018-04-26 23:00,27,483.75,484,483.75,484,75
20180501|2018-04-26 23:30,27,484.5,484.5,484.5,484.5,4
20180501|2018-04-27 00:00,27,484.5,484.5,483.75,483.75,2
20180501|2018-04-27 00:30,27,483.5,483.5,483.5,483.5,1
20180501|2018-04-27 01:00,27,483.5,484,483.5,483.75,26
20180501|2018-04-27 01:30,27,484,485,484,484.75,12
20180501|2018-04-27 02:00,27,484.75,485,484,484,19
20180501|2018-04-27 02:30,27,483.25,483.75,482.5,483.75,23
20180501|2018-04-27 03:00,27,484,484,482.5,482.75,13
20180501|2018-04-27 03:30,27,483,483.25,481.75,482.25,112
20180501|2018-04-27 04:00,27,481.5,482.75,480.25,481,83
20180501|2018-04-27 04:30,27,481.75,482.25,481.5,481.75,40
20180501|2018-04-27 05:00,27,482,482.5,482,482.25,14
20180501|2018-04-27 05:30,27,482.5,483,482.5,483,17
20180501|2018-04-27 06:00,27,483.75,484.25,483.75,483.75,15
20180501|2018-04-27 06:30,27,484,484.5,484,484,35
20180501|2018-04-27 07:00,27,484.75,485,484.25,484.75,39
20180501|2018-04-27 07:30,27,484.5,484.5,481.75,482.75,42
20180501|2018-04-27 08:30,27,483,486.25,481,485.75,310
20180501|2018-04-27 09:00,27,486.5,487.25,485.25,487.25,88
20180501|2018-04-27 09:30,27,486.5,488,486.25,487.5,147
20180501|2018-04-27 10:00,27,487.5,490.5,487.5,490,332
20180501|2018-04-27 10:30,27,490.5,491,489,489,58
20180501|2018-04-27 11:00,27,488.25,488.5,487.25,487.25,70
20180501|2018-04-27 11:30,27,487.5,488.25,485.75,487.25,35
20180501|2018-04-27 12:00,27,487.25,488.75,487,488,15
20180501|2018-04-27 12:30,27,487.75,494.25,487.25,494.25,132
20180501|2018-04-27 13:00,27,494.25,495.75,492.75,495,122
20180501|2018-04-29 19:00,30,500,504.75,499.75,504.75,81
20180501|2018-04-29 19:30,30,504.5,504.5,503.75,503.75,11
20180501|2018-04-29 20:00,30,505,505,505,505,1
20180501|2018-04-29 21:30,30,503,503,502.25,502.25,25
20180501|2018-04-30 00:30,30,501.5,501.5,501.5,501.5,1
20180501|2018-04-30 02:30,30,502,502,502,502,1
20180501|2018-04-30 06:30,30,504.75,504.75,504.75,504.75,8
20180501|2018-04-30 08:30,30,507.25,507.25,505,505.25,23
20180501|2018-04-30 09:00,30,508,510.25,508,510,69
20180501|2018-04-30 09:30,30,511,512.25,511,512.25,35
20180501|2018-04-30 10:00,30,510,510.5,510,510.5,60
20180501|2018-04-30 10:30,30,509.75,509.75,509.75,509.75,1
20180501|2018-04-30 11:00,30,512,512,512,512,3
20180501|2018-04-30 11:30,30,511,511,507,507,10
20180501|2018-04-30 12:00,30,506.5,506.5,503.25,506,32
20180501|2018-04-30 12:30,30,508.5,508.5,508.5,508.5,1
20180501|2018-04-30 13:00,30,506.5,515.5,506.5,515.5,9
20180501|2018-04-30 23:30,1,511.25,511.25,511.25,511.25,1
20180501|2018-05-01 00:30,1,510.25,510.25,510.25,510.25,1
20180501|2018-05-01 06:30,1,510.75,510.75,510.75,510.75,1
20180501|2018-05-01 08:30,1,516,521.75,515.5,521.5,32
20180501|2018-05-01 09:30,1,528,529.75,528,528,29
20180501|2018-05-01 10:00,1,527.5,527.5,526,526,33
20180501|2018-05-01 10:30,1,528,528.25,526,526,8
20180501|2018-05-01 11:00,1,527.5,527.5,527.5,527.5,2
20180501|2018-05-01 11:30,1,524.25,524.75,523.75,524.75,11
20180501|2018-05-01 12:30,1,524,524,522.25,524,36
20180501|2018-05-02 08:30,2,525,525,523,523.25,10
20180501|2018-05-02 09:00,2,524.5,527.25,524.5,527.25,8
20180501|2018-05-02 09:30,2,531.75,533.25,530.5,530.5,26
20180501|2018-05-02 10:00,2,525.5,529.75,525.5,529.75,7
20180501|2018-05-02 10:30,2,529.5,529.5,529.5,529.5,1
20180501|2018-05-02 11:00,2,530.5,530.5,529.25,529.25,2
20180501|2018-05-02 11:30,2,531.75,532.75,531.75,532.75,3
20180501|2018-05-02 12:00,2,532.25,532.25,532.25,532.25,5
20180501|2018-05-02 12:30,2,523.25,523.25,523.25,523.25,1
20180501|2018-05-02 13:00,2,522.5,522.5,522.5,522.5,1
20180501|2018-05-03 08:30,3,525.75,525.75,523.5,524.5,57
20180501|2018-05-03 09:00,3,525.25,525.25,524,524,7
20180501|2018-05-03 09:30,3,528.25,528.25,528.25,528.25,1
20180501|2018-05-03 10:00,3,532,532,532,532,1
20180501|2018-05-03 11:30,3,538.25,538.25,537.25,538.25,12
20180501|2018-05-03 12:00,3,537,537,534.75,534.75,2
20180501|2018-05-03 12:30,3,534.5,534.5,534.5,534.5,1
20180501|2018-05-03 13:00,3,536,540,536,540,6
20180501|2018-05-04 02:00,4,537,537,537,537,1
20180501|2018-05-04 02:30,4,537,537,537,537,1
20180501|2018-05-04 08:30,4,534,536.25,533.25,536.25,18
20180501|2018-05-04 09:00,4,529.5,529.5,529.5,529.5,1
20180501|2018-05-07 13:00,7,515,515,515,515,1
20180501|2018-05-08 08:30,8,515.5,516.5,515.5,516.5,2
20180501|2018-05-09 10:00,9,508,511,508,511,8
20180501|2018-05-10 08:30,10,515.75,515.75,515.75,515.75,1
20180501|2018-05-14 08:30,14,479.25,479.25,479.25,479.25,3
20180701|2017-12-01 11:30,1,462.75,463.5,462.75,463.5,459
20180701|2017-12-01 12:00,1,462.75,463,462.5,462.5,63
20180701|2017-12-01 12:30,1,462.75,463.5,462.75,463.25,255
20180701|2017-12-01 13:00,1,463.25,464.5,462.75,464.5,490
20180701|2017-12-03 19:00,4,465,466,464.75,466,18
20180701|2017-12-03 19:30,4,466.5,467.25,466.5,467,47
20180701|2017-12-03 20:00,4,467.5,467.5,467.5,467.5,2
20180701|2017-12-03 20:30,4,467.25,467.25,466.75,466.75,7
20180701|2017-12-03 21:00,4,467.25,467.25,467.25,467.25,4
20180701|2017-12-03 22:00,4,467.25,467.25,467.25,467.25,3
20180701|2017-12-03 23:30,4,467.25,467.25,467.25,467.25,5
20180701|2017-12-04 00:00,4,467,467,467,467,2
20180701|2017-12-04 00:30,4,467,467,467,467,1
20180701|2017-12-04 01:00,4,466.5,466.5,466.5,466.5,11
20180701|2017-12-04 01:30,4,466.5,466.75,466.5,466.75,9
20180701|2017-12-04 02:00,4,466.5,466.75,466.5,466.5,4
20180701|2017-12-04 02:30,4,467,467.25,467,467,17
20180701|2017-12-04 03:00,4,467.25,467.25,467,467,8
20180701|2017-12-04 03:30,4,467.25,467.25,467,467,16
20180701|2017-12-04 04:00,4,467,467,466.75,467,10
20180701|2017-12-04 04:30,4,467,467.25,467,467.25,22
20180701|2017-12-04 05:00,4,467.25,467.25,467,467,5
20180701|2017-12-04 05:30,4,467,467,466.75,466.75,6
20180701|2017-12-04 06:30,4,466,466,466,466,17
20180701|2017-12-04 07:00,4,466,466.75,466,466.25,20
20180701|2017-12-04 07:30,4,466.25,467.5,466.25,467.5,59
20180701|2017-12-04 08:30,4,466.75,468,464,464.75,333
20180701|2017-12-04 09:00,4,464.25,464.5,462.5,463.25,662
20180701|2017-12-04 09:30,4,463,465.5,463,464.25,86
20180701|2017-12-04 10:00,4,464,465,463.5,464,59
20180701|2017-12-04 10:30,4,464,464.75,463.75,464,27
20180701|2017-12-04 11:00,4,464,464.25,463.25,463.5,129
20180701|2017-12-04 11:30,4,463.5,463.5,460.75,462,177
20180701|2017-12-04 12:00,4,461.75,462,460,461,134
20180701|2017-12-04 12:30,4,461,461.75,460.5,461.5,100
20180701|2017-12-04 13:00,4,461.25,462,459.25,459.25,374
20180701|2017-12-04 19:00,5,460,460.75,460,460.25,32
20180701|2017-12-04 19:30,5,459.75,459.75,459.75,459.75,3
20180701|2017-12-04 20:00,5,459.75,459.75,459.75,459.75,4
20180701|2017-12-04 20:30,5,460,460,460,460,14
20180701|2017-12-04 22:00,5,459.75,459.75,459.5,459.5,5
20180701|2017-12-04 23:00,5,460,460,460,460,4
20180701|2017-12-04 23:30,5,460.25,460.5,460,460,9
20180701|2017-12-05 00:30,5,459.75,459.75,459.5,459.5,4
20180701|2017-12-05 01:00,5,459.5,459.5,459.25,459.25,3
20180701|2017-12-05 01:30,5,459.25,459.25,458.75,458.75,9
20180701|2017-12-05 02:00,5,458.75,458.75,458.75,458.75,7
20180701|2017-12-05 02:30,5,458.75,459,458.75,458.75,8
20180701|2017-12-05 03:00,5,458.75,459.5,458.75,459.25,6
20180701|2017-12-05 05:00,5,459.5,459.5,459.5,459.5,2
20180701|2017-12-05 05:30,5,458.75,459.5,458.75,459.25,27
20180701|2017-12-05 06:00,5,459.5,459.75,459.5,459.75,20
20180701|2017-12-05 06:30,5,459.5,459.75,459.25,459.5,17
20180701|2017-12-05 07:00,5,459.25,459.75,459.25,459.75,14
20180701|2017-12-05 07:30,5,460,460.5,459.75,459.75,8
20180701|2017-12-05 08:30,5,459.75,461.25,458,460,734
20180701|2017-12-05 09:00,5,460,460,458,458,49
20180701|2017-12-05 09:30,5,458.25,458.5,457.5,458.5,136
20180701|2017-12-05 10:00,5,458,458.5,457.75,458.5,41
20180701|2017-12-05 10:30,5,458,458.25,456.75,457,109
20180701|2017-12-05 11:00,5,457,457.75,456.5,457.5,126
20180701|2017-12-05 11:30,5,457.25,457.5,457,457.25,67
20180701|2017-12-05 12:00,5,457.25,458,457,458,105
20180701|2017-12-05 12:30,5,458.25,458.5,456.75,457.25,153
20180701|2017-12-05 13:00,5,457,458.75,457,457.5,467
20180701|2017-12-05 19:00,6,458,458.25,457.25,458.25,70
20180701|2017-12-05 19:30,6,458.25,458.25,458.25,458.25,1
20180701|2017-12-05 20:00,6,458,458,458,458,2
20180701|2017-12-05 20:30,6,458,458,458,458,3
20180701|2017-12-05 21:00,6,458,458,457.5,458,27
20180701|2017-12-05 21:30,6,458.25,458.75,458.25,458.75,5
20180701|2017-12-05 23:00,6,458.5,458.5,458.5,458.5,6
20180701|2017-12-05 23:30,6,458.5,458.5,458.5,458.5,1
20180701|2017-12-06 00:00,6,458,458,458,458,1
20180701|2017-12-06 01:30,6,457.75,457.75,457.25,457.25,5
20180701|2017-12-06 02:00,6,457,457,456.25,456.75,62
20180701|2017-12-06 02:30,6,456.75,457,456.75,456.75,6
20180701|2017-12-06 03:00,6,456.75,456.75,456.75,456.75,3
20180701|2017-12-06 03:30,6,456.75,456.75,456.75,456.75,15
20180701|2017-12-06 04:00,6,457,457.25,457,457.25,11
20180701|2017-12-06 04:30,6,457.5,457.75,457.5,457.75,14
20180701|2017-12-06 05:00,6,458.25,458.5,458.25,458.5,11
20180701|2017-12-06 05:30,6,458.5,458.5,458.25,458.25,8
20180701|2017-12-06 06:00,6,457.75,457.75,457.75,457.75,1
20180701|2017-12-06 06:30,6,457.5,458,457.5,458,61
20180701|2017-12-06 07:00,6,457.5,457.5,457.5,457.5,2
20180701|2017-12-06 07:30,6,457.5,457.5,456.75,457.25,39
20180701|2017-12-06 08:30,6,457.75,457.75,453.25,453.25,1068
20180701|2017-12-06 09:00,6,453.25,454,451.75,452.25,486
20180701|2017-12-06 09:30,6,452.25,452.25,451,452,794
20180701|2017-12-06 10:00,6,452.25,454,451.5,453,150
20180701|2017-12-06 10:30,6,452.75,453.25,452.25,453,75
20180701|2017-12-06 11:00,6,453,453.75,452.5,452.5,162
20180701|2017-12-06 11:30,6,452.25,452.75,451.5,451.75,126
20180701|2017-12-06 12:00,6,451.5,452.25,451.25,452,75
20180701|2017-12-06 12:30,6,452,452,451.5,451.75,66
20180701|2017-12-06 13:00,6,451.75,452,451.25,451.75,979
20180701|2017-12-06 19:00,7,451.5,451.5,450,450,101
20180701|2017-12-06 19:30,7,450.5,450.5,450.25,450.25,17
20180701|2017-12-06 20:00,7,450.5,450.5,450.5,450.5,1
20180701|2017-12-06 20:30,7,450.75,451,450.75,451,16
20180701|2017-12-06 21:00,7,451,451,451,451,1
20180701|2017-12-06 21:30,7,451.25,451.75,451.25,451.5,31
20180701|2017-12-06 22:00,7,451.5,451.5,451.5,451.5,2
20180701|2017-12-06 23:00,7,451.75,451.75,451.75,451.75,2
20180701|2017-12-06 23:30,7,451.5,451.5,451.25,451.25,12
20180701|2017-12-07 00:00,7,451.25,451.25,451.25,451.25,2
20180701|2017-12-07 00:30,7,451,451,450.5,450.5,6
20180701|2017-12-07 01:00,7,451.25,451.25,451.25,451.25,1
20180701|2017-12-07 01:30,7,450.5,451,450.5,451,2
20180701|2017-12-07 02:00,7,450.75,451,450.75,450.75,10
20180701|2017-12-07 02:30,7,451.25,451.25,451.25,451.25,1
20180701|2017-12-07 03:00,7,451,451,451,451,3
20180701|2017-12-07 03:30,7,451,451.25,450.75,451.25,9
20180701|2017-12-07 04:00,7,451,451,451,451,7
20180701|2017-12-07 04:30,7,451,451,451,451,5
20180701|2017-12-07 05:00,7,451,451.5,451,451.25,28
20180701|2017-12-07 05:30,7,451.5,451.75,451.5,451.75,12
20180701|2017-12-07 06:00,7,451.75,451.75,450.75,450.75,296
20180701|2017-12-07 06:30,7,450.75,451.25,450.25,451.25,46
20180701|2017-12-07 07:00,7,450.5,450.5,450.5,450.5,2
20180701|2017-12-07 07:30,7,450.75,450.75,450.75,450.75,22
20180701|2017-12-07 08:30,7,451,451,448.25,449,654
20180701|2017-12-07 09:00,7,448.75,449,447.75,448.5,512
20180701|2017-12-07 09:30,7,448.5,448.75,447.5,448.75,161
20180701|2017-12-07 10:00,7,449.5,450.75,448.25,448.5,279
20180701|2017-12-07 10:30,7,448.5,448.75,447.75,448,92
20180701|2017-12-07 11:00,7,448,448.25,446.5,447.5,302
20180701|2017-12-07 11:30,7,447.5,449,447.5,449,558
20180701|2017-12-07 12:00,7,449,449,447.5,447.75,281
20180701|2017-12-07 12:30,7,448,448,447,447.25,185
20180701|2017-12-07 13:00,7,447.25,449.5,447.25,449,506
20180701|2017-12-07 19:00,8,448.75,448.75,447.25,448.5,24
20180701|2017-12-07 19:30,8,448.75,448.75,448.5,448.5,9
20180701|2017-12-07 20:00,8,448.5,449.5,448.5,449.5,6
20180701|2017-12-07 20:30,8,449.25,449.5,449.25,449.5,9
20180701|2017-12-07 21:00,8,449.75,449.75,449.75,449.75,1
20180701|2017-12-07 22:00,8,450,450,449.75,449.75,11
20180701|2017-12-07 22:30,8,450,450,449.75,449.75,10
20180701|2017-12-07 23:00,8,449.75,449.75,449.75,449.75,20
20180701|2017-12-07 23:30,8,450,450.25,450,450,68
20180701|2017-12-08 00:30,8,449.75,450,449.75,449.75,5
20180701|2017-12-08 01:00,8,450,451.75,450,451.25,33
20180701|2017-12-08 01:30,8,451,451.25,451,451.25,13
20180701|2017-12-08 02:00,8,451,451,450.5,450.5,2
20180701|2017-12-08 02:30,8,449.5,449.75,449.5,449.75,13
20180701|2017-12-08 03:00,8,449.5,449.5,449.5,449.5,5
20180701|2017-12-08 03:30,8,449.5,449.75,449.25,449.25,86
20180701|2017-12-08 04:00,8,449.75,449.75,449.75,449.75,4
20180701|2017-12-08 04:30,8,450.5,450.75,450.25,450.25,14
20180701|2017-12-08 05:00,8,450.5,451,450.5,450.75,11
20180701|2017-12-08 05:30,8,450.5,450.5,450.5,450.5,7
20180701|2017-12-08 06:00,8,450.75,450.75,450.5,450.5,8
20180701|2017-12-08 06:30,8,450.25,450.5,450,450.5,43
20180701|2017-12-08 07:00,8,450.5,451.5,450.5,450.75,41
20180701|2017-12-08 07:30,8,450.5,451,450.5,451,32
20180701|2017-12-08 08:30,8,451.75,451.75,449,449.75,449
20180701|2017-12-08 09:00,8,449.75,450.25,448.5,449.5,105
20180701|2017-12-08 09:30,8,449.5,449.75,448,448,104
20180701|2017-12-08 10:00,8,448,448.25,447.5,447.75,60
20180701|2017-12-08 10:30,8,447.5,447.75,446.5,446.75,205
20180701|2017-12-08 11:00,8,447,447.25,446.5,446.5,56
20180701|2017-12-08 11:30,8,446.5,446.5,445.75,446.25,98
20180701|2017-12-08 12:00,8,445.75,445.75,444.5,445,283
20180701|2017-12-08 12:30,8,445.25,445.5,445,445.25,107
20180701|2017-12-08 13:00,8,445.25,446.25,445.25,445.25,415
20180701|2017-12-10 19:00,11,445,445.75,444.5,445,38
20180701|2017-12-10 20:00,11,444.5,444.5,444.25,444.25,22
20180701|2017-12-10 20:30,11,444.5,444.5,444.5,444.5,2
20180701|2017-12-10 21:00,11,444.5,444.5,444.25,444.25,15
20180701|2017-12-10 22:00,11,444.5,444.5,444.5,444.5,1
20180701|2017-12-10 23:00,11,444.25,444.25,444.25,444.25,5
20180701|2017-12-10 23:30,11,444.25,444.25,443.5,443.75,37
20180701|2017-12-11 00:00,11,443.75,444,443.75,443.75,11
20180701|2017-12-11 00:30,11,443.5,443.5,443,443,28
20180701|2017-12-11 01:00,11,443,443,443,443,1
20180701|2017-12-11 01:30,11,443,443,442.75,442.75,31
20180701|2017-12-11 02:00,11,442.75,442.75,442.75,442.75,10
20180701|2017-12-11 02:30,11,442.75,442.75,441.75,442,61
20180701|2017-12-11 03:00,11,441.75,441.75,441,441,33
20180701|2017-12-11 03:30,11,442.25,442.25,442.25,442.25,2
20180701|2017-12-11 04:00,11,442.25,442.5,441.75,441.75,14
20180701|2017-12-11 04:30,11,441.5,441.75,441.5,441.75,36
20180701|2017-12-11 05:00,11,441.75,441.75,441.75,441.75,3
20180701|2017-12-11 05:30,11,441.5,441.5,441,441.25,16
20180701|2017-12-11 06:00,11,441,441.75,441,441.75,132
20180701|2017-12-11 06:30,11,441.5,442.25,441.5,442.25,189
20180701|2017-12-11 07:00,11,442.25,443,442.25,442.25,54
20180701|2017-12-11 07:30,11,442.5,443,442.25,443,45
20180701|2017-12-11 08:30,11,443.25,444,439.75,440.5,813
20180701|2017-12-11 09:00,11,440.5,441.25,440.25,440.75,189
20180701|2017-12-11 09:30,11,440.75,441.25,440.25,441,295
20180701|2017-12-11 10:00,11,440.75,441.75,440.25,441.25,123
20180701|2017-12-11 10:30,11,441,441.25,440,440,181
20180701|2017-12-11 11:00,11,439.75,440,439,439.5,526
20180701|2017-12-11 11:30,11,439.5,440.5,439.5,440.25,216
20180701|2017-12-11 12:00,11,440,440.75,440,440.5,155
20180701|2017-12-11 12:30,11,440.25,441.5,440.25,441.5,837
20180701|2017-12-11 13:00,11,441.5,443,440.75,442.25,681
20180701|2017-12-11 19:00,12,441.5,441.75,441,441.5,34
20180701|2017-12-11 19:30,12,441.5,441.5,441.5,441.5,4
20180701|2017-12-11 20:00,12,442,442,441,441,29
20180701|2017-12-11 20:30,12,441,441,441,441,5
20180701|2017-12-11 21:00,12,440.75,440.75,440.75,440.75,3
20180701|2017-12-11 21:30,12,440.75,440.75,440.75,440.75,2
20180701|2017-12-11 22:00,12,440.5,440.5,440.5,440.5,6
20180701|2017-12-11 22:30,12,440.75,440.75,440.75,440.75,12
20180701|2017-12-11 23:00,12,440.5,440.5,440.25,440.5,14
20180701|2017-12-12 00:00,12,440.75,441,440.75,441,7
20180701|2017-12-12 00:30,12,441.25,441.75,441.25,441.75,23
20180701|2017-12-12 01:00,12,441.75,441.75,441.75,441.75,5
20180701|2017-12-12 01:30,12,441.5,441.75,441.5,441.75,10
20180701|2017-12-12 02:00,12,442,442.25,442,442.25,11
20180701|2017-12-12 02:30,12,442.25,443.25,442.25,442.75,15
20180701|2017-12-12 03:30,12,443,443,443,443,7
20180701|2017-12-12 04:00,12,443,443.25,443,443,8
20180701|2017-12-12 04:30,12,443.25,443.25,443.25,443.25,7
20180701|2017-12-12 05:00,12,443,443.25,443,443.25,4
20180701|2017-12-12 05:30,12,443.25,443.5,443.25,443.25,15
20180701|2017-12-12 06:00,12,443,443,443,443,7
20180701|2017-12-12 06:30,12,443,443.25,442.5,442.5,108
20180701|2017-12-12 07:00,12,442.5,442.5,441.75,441.75,4
20180701|2017-12-12 07:30,12,441.5,442.25,441.5,442.25,18
20180701|2017-12-12 08:30,12,442.25,442.25,439.25,439.5,807
20180701|2017-12-12 09:00,12,439.25,440.75,439.25,440.5,346
20180701|2017-12-12 09:30,12,440.5,440.75,439.75,440.75,72
20180701|2017-12-12 10:00,12,440.5,442.75,440.25,442.75,309
20180701|2017-12-12 10:30,12,442.75,443,441.25,442,540
20180701|2017-12-12 11:00,12,442,445,439.75,445,787
20180701|2017-12-12 11:30,12,445.25,445.75,443.5,444.25,444
20180701|2017-12-12 12:00,12,443.5,443.75,441.75,442.5,252
20180701|2017-12-12 12:30,12,442.25,442.75,440,440,313
20180701|2017-12-12 13:00,12,440,440,437,438.5,1049
20180701|2017-12-12 19:00,13,438.25,440,438,440,35
20180701|2017-12-12 19:30,13,439.75,439.75,439,439.25,10
20180701|2017-12-12 20:00,13,439.5,439.5,439.5,439.5,1
20180701|2017-12-12 21:00,13,440,440,440,440,3
20180701|2017-12-12 21:30,13,439.75,439.75,439.75,439.75,2
20180701|2017-12-12 22:30,13,439.75,440,439.75,440,10
20180701|2017-12-12 23:00,13,440.25,440.25,440.25,440.25,26
20180701|2017-12-12 23:30,13,440.25,440.25,440,440.25,35
20180701|2017-12-13 00:00,13,440,440,440,440,17
20180701|2017-12-13 00:30,13,440,440.25,440,440,11
20180701|2017-12-13 01:00,13,440,440,440,440,39
20180701|2017-12-13 01:30,13,440,440,440,440,3
20180701|2017-12-13 02:00,13,439.75,439.75,439.75,439.75,2
20180701|2017-12-13 02:30,13,439.5,439.5,439.5,439.5,3
20180701|2017-12-13 03:00,13,439.5,439.5,439.25,439.25,6
20180701|2017-12-13 03:30,13,439.25,439.25,439.25,439.25,2
20180701|2017-12-13 04:00,13,439.5,440,439.5,439.75,19
20180701|2017-12-13 05:00,13,440,440,439.75,439.75,11
20180701|2017-12-13 05:30,13,439.5,439.5,439.5,439.5,2
20180701|2017-12-13 06:00,13,439.75,439.75,439.75,439.75,31
20180701|2017-12-13 06:30,13,439.5,439.5,439.5,439.5,32
20180701|2017-12-13 07:00,13,440,440,439.5,439.5,33
20180701|2017-12-13 07:30,13,439.75,440,439.75,439.75,30
20180701|2017-12-13 08:30,13,439.75,442,439,440,921
20180701|2017-12-13 09:00,13,440,442,440,441.75,163
20180701|2017-12-13 09:30,13,441.75,442.75,441,441,208
20180701|2017-12-13 10:00,13,441,442,440.5,441.75,85
20180701|2017-12-13 10:30,13,441.75,441.75,440,440,121
20180701|2017-12-13 11:00,13,440,441.25,439.75,441,111
20180701|2017-12-13 11:30,13,441,441,440.5,440.75,89
20180701|2017-12-13 12:00,13,440.75,441,440.25,440.75,118
20180701|2017-12-13 12:30,13,440.5,440.75,440,440.25,179
20180701|2017-12-13 13:00,13,440.25,442.75,440.25,442,560
20180701|2017-12-13 19:00,14,442,444.5,442,444.25,60
20180701|2017-12-13 19:30,14,444.5,444.5,444.25,444.25,9
20180701|2017-12-13 20:00,14,444.25,444.5,444.25,444.5,17
20180701|2017-12-13 20:30,14,444.25,444.25,443.75,443.75,7
20180701|2017-12-13 21:00,14,443.5,444.25,443.5,444.25,9
20180701|2017-12-13 21:30,14,444,444,444,444,1
20180701|2017-12-13 23:00,14,444,444,444,444,52
20180701|2017-12-13 23:30,14,443.75,443.75,443.75,443.75,6
20180701|2017-12-14 00:00,14,443.75,443.75,443.5,443.5,18
20180701|2017-12-14 00:30,14,443.5,443.75,443.5,443.5,6
20180701|2017-12-14 01:00,14,443.5,443.5,443.5,443.5,2
20180701|2017-12-14 01:30,14,443.75,443.75,443.5,443.5,4
20180701|2017-12-14 02:00,14,443.75,444.25,443.75,444.25,5
20180701|2017-12-14 02:30,14,444.25,444.25,444,444,23
20180701|2017-12-14 03:00,14,443.5,443.5,443,443.25,14
20180701|2017-12-14 03:30,14,443,443.25,443,443.25,30
20180701|2017-12-14 04:00,14,443,443,442.75,443,8
20180701|2017-12-14 04:30,14,442.75,443.25,442.5,443.25,7
20180701|2017-12-14 05:00,14,443.25,443.25,442.75,442.75,8
20180701|2017-12-14 05:30,14,442.75,442.75,442.25,442.75,93
20180701|2017-12-14 06:00,14,443,443,442.25,443,26
20180701|2017-12-14 06:30,14,443,443,443,443,26
20180701|2017-12-14 07:00,14,443,444,442.75,444,40
20180701|2017-12-14 07:30,14,444.25,445,444.25,444.5,21
20180701|2017-12-14 08:30,14,444.5,446,443.5,445.5,588
20180701|2017-12-14 09:00,14,445.25,445.75,443.75,445.25,106
20180701|2017-12-14 09:30,14,445.5,446.75,444.5,445,384
20180701|2017-12-14 10:00,14,445,445,442.75,443,885
20180701|2017-12-14 10:30,14,443.25,444,442.5,444,726
20180701|2017-12-14 11:00,14,443.75,444.25,443,443.25,168
20180701|2017-12-14 11:30,14,443.25,444.25,443.25,444,162
20180701|2017-12-14 12:00,14,443.75,444.5,443.5,444.25,161
20180701|2017-12-14 12:30,14,443.75,444.25,443.5,444,172
20180701|2017-12-14 13:00,14,443.75,444,442.75,444,819
20180701|2017-12-14 19:00,15,444,444.5,444,444.5,7
20180701|2017-12-14 19:30,15,444.5,444.75,444.5,444.75,3
20180701|2017-12-14 20:00,15,445.25,445.25,445.25,445.25,3
20180701|2017-12-14 20:30,15,445,445,445,445,5
20180701|2017-12-14 21:30,15,445.25,445.25,445.25,445.25,2
20180701|2017-12-14 22:30,15,445.25,445.25,445.25,445.25,1
20180701|2017-12-14 23:30,15,445,445,445,445,13
20180701|2017-12-15 00:00,15,445,445,445,445,2
20180701|2017-12-15 00:30,15,444.75,445.25,444.75,445,10
20180701|2017-12-15 01:30,15,445.25,445.25,445,445,3
20180701|2017-12-15 02:00,15,444.75,445.25,444.75,445.25,4
20180701|2017-12-15 02:30,15,445.25,445.25,445,445,5
20180701|2017-12-15 03:00,15,445.25,445.25,445.25,445.25,2
20180701|2017-12-15 03:30,15,445,445,444.75,444.75,4
20180701|2017-12-15 04:00,15,445.25,445.25,445,445,5
20180701|2017-12-15 04:30,15,444.75,444.75,444.75,444.75,2
20180701|2017-12-15 05:00,15,444.25,444.25,444.25,444.25,6
20180701|2017-12-15 05:30,15,444,444,443.5,443.5,16
20180701|2017-12-15 06:00,15,443.75,443.75,443.75,443.75,2
20180701|2017-12-15 06:30,15,444,444,443.75,443.75,5
20180701|2017-12-15 07:00,15,444,444,444,444,1
20180701|2017-12-15 07:30,15,444,444,443.75,444,8
20180701|2017-12-15 08:30,15,444.25,446.25,443,445.5,569
20180701|2017-12-15 09:00,15,445.25,445.5,444.25,444.25,99
20180701|2017-12-15 09:30,15,444.25,444.5,442.25,442.25,178
20180701|2017-12-15 10:00,15,442.25,443,441,442.5,198
20180701|2017-12-15 10:30,15,442.5,442.5,441.75,442,86
20180701|2017-12-15 11:00,15,442.25,442.75,441.25,442,81
20180701|2017-12-15 11:30,15,442,442,440.25,442,165
20180701|2017-12-15 12:00,15,441.75,441.75,440.5,440.75,225
20180701|2017-12-15 12:30,15,440.75,442.5,440.75,442.5,234
20180701|2017-12-15 13:00,15,442.75,444.75,442,444.25,652
20180701|2017-12-17 19:00,18,446,447.75,445.5,447,84
20180701|2017-12-17 19:30,18,447.25,447.25,447.25,447.25,3
20180701|2017-12-17 20:00,18,447,447,447,447,4
20180701|2017-12-17 20:30,18,446.5,446.5,446.5,446.5,2
20180701|2017-12-17 22:00,18,446.75,447,446.75,447,4
20180701|2017-12-17 22:30,18,447.25,447.25,447.25,447.25,5
20180701|2017-12-17 23:00,18,447,447,447,447,2
20180701|2017-12-17 23:30,18,447,447,446.75,446.75,4
20180701|2017-12-18 00:00,18,447,447,446.75,446.75,5
20180701|2017-12-18 01:00,18,446.5,447,446.5,446.75,11
20180701|2017-12-18 01:30,18,446.75,446.75,446.75,446.75,1
20180701|2017-12-18 02:00,18,446.75,446.75,446.75,446.75,13
20180701|2017-12-18 02:30,18,447,447,447,447,20
20180701|2017-12-18 03:00,18,446.75,446.75,446.75,446.75,1
20180701|2017-12-18 03:30,18,446.75,447,446.5,447,23
20180701|2017-12-18 04:00,18,447,447.5,447,447,56
20180701|2017-12-18 04:30,18,447,447.75,447,447.75,10
20180701|2017-12-18 05:00,18,447.75,448,447.5,447.5,16
20180701|2017-12-18 05:30,18,447.5,447.5,447.5,447.5,14
20180701|2017-12-18 06:00,18,448,448.5,448,448,33
20180701|2017-12-18 06:30,18,448.25,448.25,447.5,447.5,13
20180701|2017-12-18 07:00,18,447.5,447.5,447.5,447.5,2
20180701|2017-12-18 08:30,18,447,448.5,446.5,447,547
20180701|2017-12-18 09:00,18,446.75,447.25,445.5,447.25,258
20180701|2017-12-18 09:30,18,447.5,448,445.75,446,134
20180701|2017-12-18 10:00,18,446.25,447.5,445.75,447,143
20180701|2017-12-18 10:30,18,447.25,447.25,445.75,446.25,608
20180701|2017-12-18 11:00,18,446.5,446.5,445.5,446.25,279
20180701|2017-12-18 11:30,18,446.25,446.5,446,446.5,335
20180701|2017-12-18 12:00,18,446.5,447.25,446.25,446.5,65
20180701|2017-12-18 12:30,18,446.75,447,446.25,446.25,408
20180701|2017-12-18 13:00,18,446.25,447.25,446.25,446.5,711
20180701|2017-12-18 19:00,19,446.75,447,446.75,447,15
20180701|2017-12-18 19:30,19,447.25,447.25,447.25,447.25,1
20180701|2017-12-18 20:00,19,447.25,447.25,447.25,447.25,3
20180701|2017-12-18 20:30,19,447.75,447.75,447.75,447.75,2
20180701|2017-12-18 21:00,19,447.5,447.5,447.5,447.5,2
20180701|2017-12-18 23:30,19,447.75,447.75,447.75,447.75,4
20180701|2017-12-19 01:00,19,447.75,447.75,447.75,447.75,8
20180701|2017-12-19 01:30,19,447.25,447.25,447.25,447.25,1
20180701|2017-12-19 02:00,19,447,447,447,447,3
20180701|2017-12-19 02:30,19,446.75,447.25,446.75,447,21
20180701|2017-12-19 03:00,19,447,447.5,447,447,24
20180701|2017-12-19 03:30,19,447,447,447,447,4
20180701|2017-12-19 04:00,19,447.25,447.5,447,447,13
20180701|2017-12-19 04:30,19,446.75,446.75,446.75,446.75,30
20180701|2017-12-19 05:00,19,447,447.25,447,447,13
20180701|2017-12-19 05:30,19,446.75,446.75,446.25,446.25,9
20180701|2017-12-19 06:00,19,446.5,446.5,446.5,446.5,1
20180701|2017-12-19 06:30,19,446.25,446.25,446,446,12
20180701|2017-12-19 07:00,19,446.5,447,446.5,446.5,25
20180701|2017-12-19 07:30,19,447,447.5,447,447.5,7
20180701|2017-12-19 08:30,19,448,450,447,449.75,329
20180701|2017-12-19 09:00,19,449.75,450.5,449.25,449.25,144
20180701|2017-12-19 09:30,19,449,449,447.5,448.25,184
20180701|2017-12-19 10:00,19,448,448,446.75,446.75,141
20180701|2017-12-19 10:30,19,446.5,448,446.25,447,115
20180701|2017-12-19 11:00,19,446.75,447.5,446.5,447,54
20180701|2017-12-19 11:30,19,447.25,448,447,447.75,108
20180701|2017-12-19 12:00,19,447.5,447.5,447,447,102
20180701|2017-12-19 12:30,19,447.25,448.25,447.25,447.5,113
20180701|2017-12-19 13:00,19,447.5,447.75,446,446.25,518
20180701|2017-12-19 19:00,20,445.75,446.5,445.75,446.25,103
20180701|2017-12-19 20:00,20,446.25,446.25,446,446,4
20180701|2017-12-19 21:00,20,445.75,446,445.75,446,10
20180701|2017-12-19 22:00,20,445,445,444.75,444.75,6
20180701|2017-12-19 23:00,20,445,445,445,445,4
20180701|2017-12-20 00:00,20,445,445,445,445,4
20180701|2017-12-20 00:30,20,445,445,444.75,444.75,3
20180701|2017-12-20 01:00,20,445,445,445,445,3
20180701|2017-12-20 01:30,20,445,445,445,445,1
20180701|2017-12-20 02:00,20,445,445,444.5,444.75,14
20180701|2017-12-20 02:30,20,444.25,444.25,444.25,444.25,1
20180701|2017-12-20 03:00,20,444,444.25,443.75,444.25,46
20180701|2017-12-20 03:30,20,444.5,444.5,444.5,444.5,1
20180701|2017-12-20 04:00,20,444,444,444,444,2
20180701|2017-12-20 04:30,20,444,444,443.75,444,4
20180701|2017-12-20 05:00,20,444,444.75,444,444.75,12
20180701|2017-12-20 05:30,20,444.5,444.5,444.5,444.5,2
20180701|2017-12-20 06:00,20,444.25,444.25,444.25,444.25,1
20180701|2017-12-20 06:30,20,445,445,444.25,444.5,29
20180701|2017-12-20 07:00,20,444.75,444.75,444.5,444.5,5
20180701|2017-12-20 07:30,20,444.5,444.5,444.5,444.5,1
20180701|2017-12-20 08:30,20,444.25,446,442.25,445.5,389
20180701|2017-12-20 09:00,20,445.25,448.25,445.25,448.25,311
20180701|2017-12-20 09:30,20,448,449,447.75,448.75,389
20180701|2017-12-20 10:00,20,449,449.5,448,449,186
20180701|2017-12-20 10:30,20,449,450.5,449,449.25,158
20180701|2017-12-20 11:00,20,449,450,448.5,449.75,127
20180701|2017-12-20 11:30,20,450,450.25,450,450,41
20180701|2017-12-20 12:00,20,449.5,449.75,448.75,449,71
20180701|2017-12-20 12:30,20,448.75,449.25,448.5,448.75,116
20180701|2017-12-20 13:00,20,448.25,450,448.25,450,627
20180701|2017-12-20 19:00,21,450,450,449.5,450,33
20180701|2017-12-20 19:30,21,450.5,450.75,450.5,450.75,32
20180701|2017-12-20 21:00,21,450.25,450.25,450.25,450.25,9
20180701|2017-12-20 23:30,21,450.25,450.25,450.25,450.25,10
20180701|2017-12-21 00:00,21,450,450,450,450,1
20180701|2017-12-21 02:00,21,450.25,450.25,450.25,450.25,3
20180701|2017-12-21 03:00,21,450.25,450.25,450.25,450.25,8
20180701|2017-12-21 03:30,21,450,450,450,450,9
20180701|2017-12-21 04:00,21,450,450,450,450,1
20180701|2017-12-21 04:30,21,449.75,450.25,449.75,450.25,18
20180701|2017-12-21 05:00,21,450.25,450.25,450.25,450.25,3
20180701|2017-12-21 05:30,21,450.25,450.25,450.25,450.25,3
20180701|2017-12-21 06:00,21,449.5,449.5,449.25,449.25,4
20180701|2017-12-21 06:30,21,449,449,448.75,448.75,9
20180701|2017-12-21 07:00,21,448.5,448.5,448.5,448.5,3
20180701|2017-12-21 07:30,21,448.5,450,448.5,450,12
20180701|2017-12-21 08:30,21,450.25,450.5,448.5,450.25,348
20180701|2017-12-21 09:00,21,449.75,453,449.75,452.75,298
20180701|2017-12-21 09:30,21,452.5,453,451.5,452,337
20180701|2017-12-21 10:00,21,451.75,452.25,451.5,451.75,151
20180701|2017-12-21 10:30,21,451.75,452.25,451.75,452.25,119
20180701|2017-12-21 11:00,21,452.25,452.25,451,451.75,371
20180701|2017-12-21 11:30,21,452,452.25,451.25,451.5,77
20180701|2017-12-21 12:00,21,451.5,452.25,451.5,452.25,81
20180701|2017-12-21 12:30,21,452.25,452.25,451.5,451.75,88
20180701|2017-12-21 13:00,21,451.75,451.75,451.25,451.75,248
20180701|2017-12-21 19:00,22,452,452,451.75,451.75,15
20180701|2017-12-21 19:30,22,452.25,452.25,452.25,452.25,1
20180701|2017-12-21 20:00,22,451.75,451.75,451.25,451.25,10
20180701|2017-12-21 20:30,22,451.5,451.5,451.25,451.5,3
20180701|2017-12-21 21:00,22,451.5,451.5,451.5,451.5,7
20180701|2017-12-21 22:30,22,451.25,451.25,451.25,451.25,4
20180701|2017-12-21 23:00,22,451.5,451.75,451.5,451.75,11
20180701|2017-12-21 23:30,22,451.75,451.75,451.75,451.75,1
20180701|2017-12-22 00:00,22,451.75,451.75,451.75,451.75,1
20180701|2017-12-22 01:00,22,451.5,451.5,450,450,146
20180701|2017-12-22 02:00,22,450,450.5,450,450.5,56
20180701|2017-12-22 02:30,22,450.5,450.5,450.5,450.5,9
20180701|2017-12-22 03:00,22,450.5,451.75,450.5,451.25,22
20180701|2017-12-22 04:00,22,451.5,451.75,451.5,451.75,11
20180701|2017-12-22 04:30,22,451.5,451.75,451.5,451.75,12
20180701|2017-12-22 05:00,22,451.75,451.75,451.75,451.75,2
20180701|2017-12-22 05:30,22,451.5,451.75,451.5,451.5,8
20180701|2017-12-22 06:00,22,451.5,451.5,451.5,451.5,29
20180701|2017-12-22 06:30,22,451.5,451.75,451.5,451.75,117
20180701|2017-12-22 07:00,22,451.75,451.75,451.5,451.5,5
20180701|2017-12-22 07:30,22,451.75,451.75,451.75,451.75,4
20180701|2017-12-22 08:30,22,451.5,453.25,450.5,453,268
20180701|2017-12-22 09:00,22,453,453.5,452.25,452.75,296
20180701|2017-12-22 09:30,22,452.5,453,450.75,450.75,190
20180701|2017-12-22 10:00,22,451,451.75,450.25,450.25,150
20180701|2017-12-22 10:30,22,450.25,450.75,449,449.5,275
20180701|2017-12-22 11:00,22,449.25,449.75,448.75,449.75,265
20180701|2017-12-22 11:30,22,450,450.5,449.25,450,619
20180701|2017-12-22 12:00,22,450,450.25,449.75,450,40
20180701|2017-12-26 08:30,26,449.25,451.5,449.25,449.5,460
20180701|2017-12-26 09:00,26,449.5,451.75,448.5,449.25,197
20180701|2017-12-26 09:30,26,448.75,448.75,447,447,209
20180701|2017-12-26 10:00,26,447,448.5,447,448.5,93
20180701|2017-12-26 10:30,26,448.25,449,447.5,447.5,54
20180701|2017-12-26 11:00,26,447.75,447.75,446,446.5,185
20180701|2017-12-26 11:30,26,447,447.25,446.75,447,41
20180701|2017-12-26 12:00,26,447,447.25,447,447,46
20180701|2017-12-26 12:30,26,447,449,447,448.75,180
20180701|2017-12-26 13:00,26,448.75,448.75,447.75,448,343
20180701|2017-12-26 19:00,27,447.5,447.5,446.75,447.5,25
20180701|2017-12-26 19:30,27,447.5,448,447.25,447.25,17
20180701|2017-12-26 20:00,27,447.5,447.5,447.5,447.5,3
20180701|2017-12-26 20:30,27,447.75,447.75,447.75,447.75,2
20180701|2017-12-26 21:00,27,448,448.5,448,448.25,18
20180701|2017-12-26 22:00,27,448.25,448.25,448.25,448.25,9
20180701|2017-12-26 22:30,27,448.25,448.25,448.25,448.25,2
20180701|2017-12-26 23:00,27,448.25,448.25,448.25,448.25,6
20180701|2017-12-27 00:00,27,448.25,448.25,448.25,448.25,1
20180701|2017-12-27 00:30,27,448.25,448.25,448,448,4
20180701|2017-12-27 01:30,27,448,448,448,448,3
20180701|2017-12-27 02:00,27,447.75,447.75,447.5,447.75,11
20180701|2017-12-27 02:30,27,447.5,447.5,447,447.25,12
20180701|2017-12-27 03:30,27,447.25,447.25,447,447,3
20180701|2017-12-27 04:00,27,446.75,447,446.75,447,35
20180701|2017-12-27 04:30,27,447.75,447.75,447.75,447.75,3
20180701|2017-12-27 05:30,27,447.5,447.5,447.5,447.5,20
20180701|2017-12-27 06:00,27,447.25,447.25,447.25,447.25,5
20180701|2017-12-27 06:30,27,447.5,447.75,447.5,447.75,3
20180701|2017-12-27 07:00,27,447.75,447.75,447.75,447.75,2
20180701|2017-12-27 07:30,27,447.5,447.75,447.5,447.5,9
20180701|2017-12-27 08:30,27,447.5,450.75,447.5,450.25,469
20180701|2017-12-27 09:00,27,450.5,452,450.25,451,102
20180701|2017-12-27 09:30,27,451.25,452,450.25,450.25,108
20180701|2017-12-27 10:00,27,450.25,452.25,450.25,451.75,289
20180701|2017-12-27 10:30,27,452,452.5,451.5,452,196
20180701|2017-12-27 11:00,27,452,452.5,451.75,452.5,135
20180701|2017-12-27 11:30,27,452.25,453.75,452.25,453.25,236
20180701|2017-12-27 12:00,27,453.25,453.5,453,453.25,199
20180701|2017-12-27 12:30,27,453.5,453.75,452.5,453.5,135
20180701|2017-12-27 13:00,27,453.25,454.25,452.75,453.25,487
20180701|2017-12-27 19:00,28,454.25,454.25,453,453.75,28
20180701|2017-12-27 20:00,28,453.5,454,453.5,453.75,12
20180701|2017-12-27 21:00,28,453.75,453.75,453.75,453.75,4
20180701|2017-12-27 21:30,28,453.75,453.75,453.75,453.75,5
20180701|2017-12-27 22:00,28,453.75,454,453.75,453.75,18
20180701|2017-12-27 23:30,28,453.75,453.75,453.75,453.75,1
20180701|2017-12-28 00:00,28,453.75,453.75,453.75,453.75,2
20180701|2017-12-28 00:30,28,453.25,453.25,453,453,10
20180701|2017-12-28 01:00,28,453,453,452.75,452.75,5
20180701|2017-12-28 01:30,28,452.75,452.75,452.5,452.5,11
20180701|2017-12-28 02:00,28,452.5,452.5,452.5,452.5,3
20180701|2017-12-28 02:30,28,452.25,452.25,452,452,6
20180701|2017-12-28 03:00,28,452.25,452.25,452.25,452.25,2
20180701|2017-12-28 03:30,28,452,452,452,452,1
20180701|2017-12-28 04:00,28,451.75,451.75,451.75,451.75,3
20180701|2017-12-28 04:30,28,451.75,451.75,451.75,451.75,4
20180701|2017-12-28 05:00,28,452,452,452,452,5
20180701|2017-12-28 05:30,28,451.75,451.75,451.75,451.75,4
20180701|2017-12-28 06:00,28,451.75,451.75,451.75,451.75,1
20180701|2017-12-28 06:30,28,451.75,452,451.75,451.75,5
20180701|2017-12-28 07:00,28,452,452,452,452,3
20180701|2017-12-28 07:30,28,452,452,452,452,18
20180701|2017-12-28 08:30,28,452.25,453.25,451.75,452.75,140
20180701|2017-12-28 09:00,28,452.75,453.5,452.75,453,121
20180701|2017-12-28 09:30,28,453,453,451.25,451.25,119
20180701|2017-12-28 10:00,28,451.25,452,451.25,451.75,31
20180701|2017-12-28 10:30,28,451.5,452.25,451.5,451.5,78
20180701|2017-12-28 11:00,28,451.5,454.5,451.5,453.75,195
20180701|2017-12-28 11:30,28,453.75,453.75,452.5,453,68
20180701|2017-12-28 12:00,28,453,453.25,452.25,452.5,122
20180701|2017-12-28 12:30,28,452.75,454.25,452.75,454.25,76
20180701|2017-12-28 13:00,28,454.25,454.5,453.5,454,346
20180701|2017-12-28 19:00,29,453,453.25,452.5,453.25,11
20180701|2017-12-28 20:00,29,453.25,453.25,453.25,453.25,1
20180701|2017-12-28 21:30,29,453,453,453,453,2
20180701|2017-12-28 22:00,29,453,453,453,453,1
20180701|2017-12-28 22:30,29,453,453,453,453,3
20180701|2017-12-28 23:00,29,452.75,453,452.75,452.75,4
20180701|2017-12-28 23:30,29,452.75,452.75,452.75,452.75,1
20180701|2017-12-29 00:30,29,452.75,452.75,452.5,452.5,4
20180701|2017-12-29 01:30,29,452.5,452.5,452.5,452.5,5
20180701|2017-12-29 02:00,29,452.5,452.5,452.5,452.5,7
20180701|2017-12-29 02:30,29,452.75,452.75,452.25,452.5,26
20180701|2017-12-29 03:00,29,452.25,452.25,452,452,4
20180701|2017-12-29 03:30,29,452.25,452.75,452.25,452.75,10
20180701|2017-12-29 04:00,29,452.75,452.75,452.75,452.75,3
20180701|2017-12-29 04:30,29,453,453,453,453,1
20180701|2017-12-29 05:00,29,453,453,453,453,3
20180701|2017-12-29 06:30,29,452.75,452.75,452.25,452.25,6
20180701|2017-12-29 07:00,29,452.75,453.25,452.75,453.25,13
20180701|2017-12-29 07:30,29,453.25,453.25,453.25,453.25,10
20180701|2017-12-29 08:30,29,453,453.5,450.75,451.5,225
20180701|2017-12-29 09:00,29,451.25,451.5,450.5,450.75,398
20180701|2017-12-29 09:30,29,450.75,451.75,450.75,451.5,92
20180701|2017-12-29 10:00,29,451,452,450.75,451.25,137
20180701|2017-12-29 10:30,29,451.5,452.25,451.5,452.25,37
20180701|2017-12-29 11:00,29,452,453,452,452.75,181
20180701|2017-12-29 11:30,29,452.75,454.25,452.75,453.75,410
20180701|2017-12-29 12:00,29,453.75,454.25,453.25,453.25,169
20180701|2017-12-29 12:30,29,453.25,454.5,453,454.5,131
20180701|2017-12-29 13:00,29,454.25,454.5,452.75,453.5,683
20180701|2018-01-02 08:30,2,454.75,459.5,454.75,458.5,1326
20180701|2018-01-02 09:00,2,458.75,460.5,458.75,460.25,717
20180701|2018-01-02 09:30,2,460.5,461,459,459,324
20180701|2018-01-02 10:00,2,459,461.25,459,460.5,194
20180701|2018-01-02 10:30,2,460.5,461.25,460,460.5,147
20180701|2018-01-02 11:00,2,460.5,460.5,458.5,459.5,265
20180701|2018-01-02 11:30,2,459.75,461,459.5,460.5,227
20180701|2018-01-02 12:00,2,460.5,460.75,459.25,460.25,261
20180701|2018-01-02 12:30,2,460.25,460.5,459.25,459.25,330
20180701|2018-01-02 13:00,2,459.25,460.5,458.25,460.25,603
20180701|2018-01-02 19:00,3,460.75,461.25,460.25,461,71
20180701|2018-01-02 19:30,3,460.75,460.75,460.5,460.5,4
20180701|2018-01-02 20:00,3,461,461,460.75,460.75,8
20180701|2018-01-02 20:30,3,461,461,460.75,460.75,8
20180701|2018-01-02 21:00,3,460.5,460.5,460.5,460.5,4
20180701|2018-01-02 21:30,3,460.25,460.25,460.25,460.25,3
20180701|2018-01-02 22:00,3,460.5,460.5,460.5,460.5,3
20180701|2018-01-02 22:30,3,460.75,460.75,460.75,460.75,2
20180701|2018-01-02 23:00,3,461,461,461,461,2
20180701|2018-01-02 23:30,3,461,461,460.75,460.75,7
20180701|2018-01-03 00:00,3,461,461,460.75,460.75,2
20180701|2018-01-03 00:30,3,461,461,460.75,460.75,25
20180701|2018-01-03 01:00,3,460.75,460.75,460.75,460.75,6
20180701|2018-01-03 01:30,3,461,461,461,461,5
20180701|2018-01-03 02:00,3,460.75,461,460.5,461,4
20180701|2018-01-03 02:30,3,461.25,461.25,460.75,460.75,29
20180701|2018-01-03 03:00,3,461,461,461,461,3
20180701|2018-01-03 03:30,3,461,461,461,461,1
20180701|2018-01-03 04:00,3,461.25,461.5,461.25,461.5,15
20180701|2018-01-03 04:30,3,461.5,461.75,461.5,461.75,117
20180701|2018-01-03 05:00,3,461.5,461.5,461.5,461.5,1
20180701|2018-01-03 05:30,3,461.25,461.5,461.25,461.5,5
20180701|2018-01-03 06:00,3,461.5,461.5,461.25,461.5,65
20180701|2018-01-03 06:30,3,461.25,461.25,460.75,461,10
20180701|2018-01-03 07:00,3,460.75,460.75,460.5,460.5,6
20180701|2018-01-03 07:30,3,460.75,460.75,460.5,460.5,23
20180701|2018-01-03 08:30,3,460.5,462,457.25,458.25,1142
20180701|2018-01-03 09:00,3,458.5,460.25,458,459.75,298
20180701|2018-01-03 09:30,3,460,461,459.25,459.75,310
20180701|2018-01-03 10:00,3,460,460.5,459.25,459.25,131
20180701|2018-01-03 10:30,3,459.25,460.25,459.25,460,85
20180701|2018-01-03 11:00,3,460.25,460.75,459.5,460.5,340
20180701|2018-01-03 11:30,3,460.75,460.75,460,460,484
20180701|2018-01-03 12:00,3,460.25,460.5,459.75,460.25,442
20180701|2018-01-03 12:30,3,460.25,460.25,459.5,459.75,459
20180701|2018-01-03 13:00,3,459.75,461.25,459.5,460,966
20180701|2018-01-03 19:00,4,460.5,460.75,459,459.75,53
20180701|2018-01-03 19:30,4,459.75,459.75,459.25,459.25,5
20180701|2018-01-03 20:00,4,459.25,459.25,458.75,458.75,10
20180701|2018-01-03 20:30,4,458.75,459.25,458.75,459.25,21
20180701|2018-01-03 21:00,4,459.25,459.25,459.25,459.25,3
20180701|2018-01-03 22:00,4,459.25,459.25,459.25,459.25,1
20180701|2018-01-03 22:30,4,459.5,459.5,459.25,459.25,15
20180701|2018-01-03 23:00,4,459.25,459.25,459.25,459.25,1
20180701|2018-01-04 00:00,4,459.25,459.25,459.25,459.25,2
20180701|2018-01-04 00:30,4,459.25,459.25,459.25,459.25,4
20180701|2018-01-04 01:30,4,459.5,459.5,459.5,459.5,3
20180701|2018-01-04 02:30,4,459.25,459.25,459.25,459.25,1
20180701|2018-01-04 03:00,4,459,459.5,459,459.25,50
20180701|2018-01-04 03:30,4,459.5,459.5,459.25,459.25,44
20180701|2018-01-04 04:00,4,459.25,459.25,459,459,8
20180701|2018-01-04 04:30,4,459.25,459.25,459.25,459.25,5
20180701|2018-01-04 05:00,4,459,459,459,459,7
20180701|2018-01-04 05:30,4,459,459.25,459,459,18
20180701|2018-01-04 06:00,4,459.5,459.5,458.75,458.75,27
20180701|2018-01-04 06:30,4,459,459,458.75,459,13
20180701|2018-01-04 07:00,4,459.25,459.5,458.5,458.5,184
20180701|2018-01-04 07:30,4,458.5,458.5,458.25,458.5,11
20180701|2018-01-04 08:30,4,457.75,458.25,456.5,458.25,480
20180701|2018-01-04 09:00,4,458,458.5,457.25,457.5,578
20180701|2018-01-04 09:30,4,457.5,459.75,457.5,459.25,331
20180701|2018-01-04 10:00,4,459.5,460.25,459.25,459.5,276
20180701|2018-01-04 10:30,4,459.5,460,459.25,459.5,79
20180701|2018-01-04 11:00,4,459.5,460.5,459,460.5,171
20180701|2018-01-04 11:30,4,460.75,460.75,460,460.75,272
20180701|2018-01-04 12:00,4,460.75,460.75,460.25,460.5,279
20180701|2018-01-04 12:30,4,460.5,460.5,460,460.5,45
20180701|2018-01-04 13:00,4,460.75,460.75,458.75,458.75,346
20180701|2018-01-04 19:00,5,458.5,458.5,457.75,458.25,21
20180701|2018-01-04 19:30,5,458.25,458.25,458.25,458.25,1
20180701|2018-01-04 20:00,5,458.5,458.5,458.5,458.5,12
20180701|2018-01-04 21:00,5,458.5,458.5,458.5,458.5,5
20180701|2018-01-04 21:30,5,458.25,458.25,458.25,458.25,4
20180701|2018-01-04 22:00,5,458,458,458,458,2
20180701|2018-01-04 23:00,5,458,458,458,458,3
20180701|2018-01-04 23:30,5,458,458,458,458,3
20180701|2018-01-05 00:30,5,458,458,458,458,6
20180701|2018-01-05 01:00,5,457.75,457.75,457.75,457.75,1
20180701|2018-01-05 01:30,5,458,458,458,458,10
20180701|2018-01-05 02:00,5,458,458,457.75,457.75,6
20180701|2018-01-05 02:30,5,457.75,458,457.75,458,8
20180701|2018-01-05 03:00,5,458,458,457.75,458,7
20180701|2018-01-05 03:30,5,457.75,458.25,457.75,458.25,10
20180701|2018-01-05 04:00,5,458.25,458.5,458.25,458.5,22
20180701|2018-01-05 04:30,5,458.25,458.5,458.25,458.5,8
20180701|2018-01-05 05:00,5,458.5,459,458.5,459,3
20180701|2018-01-05 05:30,5,458.75,458.75,458.75,458.75,3
20180701|2018-01-05 06:00,5,458.5,458.5,458.25,458.25,11
20180701|2018-01-05 06:30,5,458.25,458.25,457.75,457.75,18
20180701|2018-01-05 07:00,5,457.75,457.75,457,457.5,11
20180701|2018-01-05 07:30,5,457.25,457.25,456,456.25,97
20180701|2018-01-05 08:30,5,456.5,456.5,453.25,455,720
20180701|2018-01-05 09:00,5,454.75,455.5,454.25,454.5,193
20180701|2018-01-05 09:30,5,454.5,456,454,455.5,278
20180701|2018-01-05 10:00,5,455.25,455.25,454,454,240
20180701|2018-01-05 10:30,5,453.75,454.25,453.5,454,143
20180701|2018-01-05 11:00,5,454,455.5,454,455,163
20180701|2018-01-05 11:30,5,455.5,456,455.25,455.75,246
20180701|2018-01-05 12:00,5,455.75,456,455.25,455.5,58
20180701|2018-01-05 12:30,5,455.75,456,455.5,455.75,88
20180701|2018-01-05 13:00,5,455.75,456.25,455.75,456,270
20180701|2018-01-07 19:00,8,455,455,453.75,454.25,60
20180701|2018-01-07 19:30,8,455,455,455,455,2
20180701|2018-01-07 20:30,8,454.25,454.25,454,454,5
20180701|2018-01-07 21:00,8,454.25,454.5,454.25,454.25,9
20180701|2018-01-07 21:30,8,454.25,454.25,454.25,454.25,3
20180701|2018-01-07 22:30,8,454,454,454,454,3
20180701|2018-01-07 23:00,8,454,454,453.75,453.75,8
20180701|2018-01-07 23:30,8,453.5,453.5,453.5,453.5,2
20180701|2018-01-08 00:00,8,453.25,453.25,453.25,453.25,8
20180701|2018-01-08 00:30,8,453.25,453.25,453.25,453.25,5
20180701|2018-01-08 01:00,8,453.25,453.25,453.25,453.25,6
20180701|2018-01-08 01:30,8,453,453,452.75,452.75,19
20180701|2018-01-08 02:00,8,452.75,452.75,452.75,452.75,3
20180701|2018-01-08 02:30,8,452.75,452.75,451.75,452,29
20180701|2018-01-08 03:00,8,451.75,451.75,451.75,451.75,2
20180701|2018-01-08 03:30,8,452,452.25,451.75,452.25,14
20180701|2018-01-08 04:00,8,452.25,452.25,452.25,452.25,1
20180701|2018-01-08 04:30,8,452.5,452.5,452.5,452.5,3
20180701|2018-01-08 05:00,8,452.5,452.5,452.25,452.25,3
20180701|2018-01-08 06:00,8,452.5,452.5,452.25,452.25,6
20180701|2018-01-08 06:30,8,452.75,452.75,452.75,452.75,12
20180701|2018-01-08 07:00,8,452.25,452.75,452.25,452.25,64
20180701|2018-01-08 07:30,8,452.25,453,452,452.75,38
20180701|2018-01-08 08:30,8,453,454.25,451.5,452.25,235
20180701|2018-01-08 09:00,8,452,452.25,451.5,452,151
20180701|2018-01-08 09:30,8,451.75,453.75,451.5,453.75,257
20180701|2018-01-08 10:00,8,453.75,455.75,453.75,455.25,206
20180701|2018-01-08 10:30,8,455.5,457,454.75,456.75,373
20180701|2018-01-08 11:00,8,456.75,456.75,454.5,454.75,209
20180701|2018-01-08 11:30,8,454.75,454.75,452.25,452.25,193
20180701|2018-01-08 12:00,8,452.25,453.25,452.25,453.25,102
20180701|2018-01-08 12:30,8,453,453.25,453,453,56
20180701|2018-01-08 13:00,8,453.25,455,452,452,434
20180701|2018-01-08 19:00,9,453,453,452,452,24
20180701|2018-01-08 19:30,9,451.75,452.25,451.75,451.75,11
20180701|2018-01-08 20:00,9,452,452,451.75,451.75,7
20180701|2018-01-08 20:30,9,452,452.25,452,452.25,7
20180701|2018-01-08 22:30,9,452.25,452.25,452.25,452.25,1
20180701|2018-01-08 23:30,9,452,452,452,452,5
20180701|2018-01-09 00:00,9,452,452,452,452,5
20180701|2018-01-09 01:30,9,452.75,452.75,452.75,452.75,13
20180701|2018-01-09 02:00,9,452.5,452.5,452.25,452.25,3
20180701|2018-01-09 02:30,9,451.5,451.5,451.5,451.5,13
20180701|2018-01-09 03:00,9,452,452,452,452,1
20180701|2018-01-09 03:30,9,451.75,451.75,451.75,451.75,11
20180701|2018-01-09 04:00,9,451.75,451.75,451.75,451.75,3
20180701|2018-01-09 04:30,9,451.75,451.75,451.5,451.5,6
20180701|2018-01-09 05:00,9,451.75,452.25,451.75,452.25,8
20180701|2018-01-09 05:30,9,452.5,452.5,452.5,452.5,1
20180701|2018-01-09 06:00,9,452.5,452.5,452.5,452.5,4
20180701|2018-01-09 06:30,9,452.5,452.75,452.5,452.75,37
20180701|2018-01-09 07:00,9,452.5,452.5,452,452,16
20180701|2018-01-09 07:30,9,451.5,451.5,451.25,451.25,7
20180701|2018-01-09 08:30,9,451.5,454,450.75,453.25,350
20180701|2018-01-09 09:00,9,453.25,454.75,453.25,454.75,122
20180701|2018-01-09 09:30,9,454.5,454.75,454,454.5,163
20180701|2018-01-09 10:00,9,454.5,456,454.5,455.25,195
20180701|2018-01-09 10:30,9,455.75,456.75,455.75,456,104
20180701|2018-01-09 11:00,9,455.75,457,455.5,456.5,87
20180701|2018-01-09 11:30,9,457,457.5,456.5,457.25,330
20180701|2018-01-09 12:00,9,457.25,458,457,457,157
20180701|2018-01-09 12:30,9,457.25,458.25,456.5,456.75,308
20180701|2018-01-09 13:00,9,456.75,458,455.75,457,556
20180701|2018-01-09 19:00,10,457.5,458.25,457.5,457.75,75
20180701|2018-01-09 19:30,10,457.75,457.75,457.25,457.5,14
20180701|2018-01-09 20:00,10,457.5,457.75,457.5,457.75,19
20180701|2018-01-09 23:30,10,458,458,457.75,457.75,5
20180701|2018-01-10 00:00,10,457.75,457.75,457.75,457.75,1
20180701|2018-01-10 00:30,10,457.5,457.75,457.5,457.75,16
20180701|2018-01-10 01:00,10,457.5,457.5,457.5,457.5,4
20180701|2018-01-10 01:30,10,457.75,457.75,457.25,457.5,15
20180701|2018-01-10 02:00,10,457.25,457.25,457,457,9
20180701|2018-01-10 03:00,10,456.75,456.75,456.75,456.75,2
20180701|2018-01-10 04:00,10,457.25,457.25,457.25,457.25,2
20180701|2018-01-10 05:00,10,457.75,458,457.75,458,12
20180701|2018-01-10 05:30,10,458.5,459.25,458.5,458.5,28
20180701|2018-01-10 06:00,10,458.5,458.5,458.5,458.5,8
20180701|2018-01-10 06:30,10,458.25,458.25,457.75,457.75,4
20180701|2018-01-10 07:00,10,458,459,458,458.75,101
20180701|2018-01-10 07:30,10,459,459,458.75,459,18
20180701|2018-01-10 08:30,10,459,459,457,457.75,395
20180701|2018-01-10 09:00,10,457.5,458.75,457.5,458.75,74
20180701|2018-01-10 09:30,10,458.5,459.75,458.25,459,136
20180701|2018-01-10 10:00,10,459,459.75,458.75,459.5,95
20180701|2018-01-10 10:30,10,459.75,460,459,460,162
20180701|2018-01-10 11:00,10,459.75,459.75,457.75,458,125
20180701|2018-01-10 11:30,10,458.5,459.25,458.25,459,94
20180701|2018-01-10 12:00,10,459.25,459.5,457.75,458.25,362
20180701|2018-01-10 12:30,10,458.5,459.5,458.25,459.5,294
20180701|2018-01-10 13:00,10,459.5,461,459.5,460.5,493
20180701|2018-01-10 19:00,11,460.5,460.75,460.25,460.25,29
20180701|2018-01-10 19:30,11,460,460,459.5,459.75,28
20180701|2018-01-10 20:00,11,460,460,459.75,459.75,2
20180701|2018-01-10 20:30,11,459.75,459.75,459.75,459.75,3
20180701|2018-01-10 21:00,11,459.5,459.75,459.5,459.5,13
20180701|2018-01-10 21:30,11,459.5,459.5,459.5,459.5,1
20180701|2018-01-10 22:30,11,459.5,459.5,459.5,459.5,5
20180701|2018-01-10 23:30,11,459.5,459.5,459.5,459.5,2
20180701|2018-01-11 00:00,11,459.75,459.75,459.5,459.5,14
20180701|2018-01-11 00:30,11,459.75,459.75,459.5,459.5,30
20180701|2018-01-11 01:00,11,459.5,459.5,459.5,459.5,14
20180701|2018-01-11 01:30,11,459.5,459.5,459.5,459.5,5
20180701|2018-01-11 02:00,11,459.5,459.5,459.5,459.5,17
20180701|2018-01-11 02:30,11,459.25,459.25,459.25,459.25,9
20180701|2018-01-11 03:00,11,459.25,459.25,458.75,458.75,24
20180701|2018-01-11 03:30,11,458.75,459,458.75,458.75,14
20180701|2018-01-11 04:00,11,459,459.25,459,459.25,13
20180701|2018-01-11 04:30,11,459.5,459.75,459.5,459.75,5
20180701|2018-01-11 05:00,11,459.75,459.75,459.75,459.75,2
20180701|2018-01-11 05:30,11,459.75,459.75,459,459,18
20180701|2018-01-11 06:00,11,459,459.25,459,459.25,7
20180701|2018-01-11 06:30,11,459.5,459.5,459,459,13
20180701|2018-01-11 07:00,11,459.25,459.25,458.25,458.5,44
20180701|2018-01-11 07:30,11,458.25,458.5,457,458.5,64
20180701|2018-01-11 08:30,11,458,458.75,455.75,456.75,758
20180701|2018-01-11 09:00,11,457,457.5,456,456.25,146
20180701|2018-01-11 09:30,11,456.25,457,456,457,116
20180701|2018-01-11 10:00,11,456.75,457.25,456.5,457,81
20180701|2018-01-11 10:30,11,457,460.25,457,459.25,271
20180701|2018-01-11 11:00,11,459.5,460,458.25,459,166
20180701|2018-01-11 11:30,11,459.25,460,459.25,459.5,95
20180701|2018-01-11 12:00,11,459.25,459.5,459,459.25,44
20180701|2018-01-11 12:30,11,459.5,459.75,459,459.5,76
20180701|2018-01-11 13:00,11,459.5,460.25,458.5,459,392
20180701|2018-01-11 19:00,12,458.75,459.5,458.75,459.5,90
20180701|2018-01-11 19:30,12,459.5,459.5,459.25,459.25,7
20180701|2018-01-11 20:00,12,459.5,459.5,458.75,458.75,26
20180701|2018-01-11 20:30,12,458.75,459,458.75,459,16
20180701|2018-01-11 21:00,12,459.25,459.25,458.75,459,21
20180701|2018-01-11 21:30,12,459,459,459,459,4
20180701|2018-01-11 22:00,12,459,459,458.75,458.75,10
20180701|2018-01-11 22:30,12,458.75,459,458.75,459,3
20180701|2018-01-11 23:30,12,459,459,459,459,4
20180701|2018-01-12 00:00,12,459,459,459,459,1
20180701|2018-01-12 01:00,12,459,459,459,459,3
20180701|2018-01-12 01:30,12,459,459,459,459,3
20180701|2018-01-12 02:00,12,459,459,458.75,458.75,19
20180701|2018-01-12 02:30,12,459,459.75,459,459,80
20180701|2018-01-12 03:30,12,459.5,459.5,459.25,459.25,6
20180701|2018-01-12 04:00,12,459.25,459.75,459.25,459.25,30
20180701|2018-01-12 04:30,12,459.5,459.5,459.5,459.5,3
20180701|2018-01-12 05:00,12,459.25,459.25,459.25,459.25,4
20180701|2018-01-12 06:00,12,459.5,459.5,459.5,459.5,1
20180701|2018-01-12 06:30,12,459.5,459.5,459.5,459.5,7
20180701|2018-01-12 07:00,12,459.5,459.75,459,459,35
20180701|2018-01-12 08:30,12,459,459.75,457.5,458.5,384
20180701|2018-01-12 09:00,12,459,460.25,458.75,459.75,134
20180701|2018-01-12 09:30,12,460,460.5,458.5,459,176
20180701|2018-01-12 10:00,12,459.25,459.75,459,459.75,283
20180701|2018-01-12 10:30,12,459.75,460.75,459.5,459.75,336
20180701|2018-01-12 11:00,12,459.75,459.75,446.5,450.25,2087
20180701|2018-01-12 11:30,12,450.25,450.75,447.75,448,816
20180701|2018-01-12 12:00,12,447.5,448,446,446,530
20180701|2018-01-12 12:30,12,446,447,445,446.25,884
20180701|2018-01-12 13:00,12,446.25,447.25,445.75,446.5,694
20180701|2018-01-15 19:00,16,446.5,449,446.5,446.5,263
20180701|2018-01-15 19:30,16,446.5,446.5,445.75,446.25,105
20180701|2018-01-15 20:00,16,446,446,445.25,445.75,180
20180701|2018-01-15 20:30,16,445.5,445.5,444.5,444.5,18
20180701|2018-01-15 21:00,16,444.25,444.5,444,444.5,26
20180701|2018-01-15 21:30,16,444,444,444,444,1
20180701|2018-01-15 22:00,16,443.75,444,443.75,444,29
20180701|2018-01-15 23:00,16,444,444.25,444,444.25,5
20180701|2018-01-15 23:30,16,444,444,444,444,3
20180701|2018-01-16 00:00,16,444.25,444.25,444.25,444.25,8
20180701|2018-01-16 00:30,16,444.25,444.25,444.25,444.25,3
20180701|2018-01-16 01:00,16,444,444,444,444,13
20180701|2018-01-16 01:30,16,444,444,444,444,21
20180701|2018-01-16 02:00,16,444,444,443.75,444,30
20180701|2018-01-16 02:30,16,443.75,443.75,443.75,443.75,6
20180701|2018-01-16 03:00,16,443.5,443.5,443.5,443.5,12
20180701|2018-01-16 03:30,16,443.5,443.75,443.5,443.75,9
20180701|2018-01-16 04:00,16,444,444,444,444,17
20180701|2018-01-16 04:30,16,444,444,443.75,443.75,6
20180701|2018-01-16 05:00,16,443.75,444.25,443.75,444.25,37
20180701|2018-01-16 05:30,16,444.25,444.25,444,444.25,32
20180701|2018-01-16 06:00,16,444,444,444,444,14
20180701|2018-01-16 06:30,16,444,444.25,444,444,29
20180701|2018-01-16 07:00,16,444,444.25,443.75,444,48
20180701|2018-01-16 07:30,16,444.25,444.25,444,444.25,28
20180701|2018-01-16 08:30,16,444.75,444.75,442.75,443,748
20180701|2018-01-16 09:00,16,443,443,441.75,442.25,385
20180701|2018-01-16 09:30,16,442.25,443,442,442.5,152
20180701|2018-01-16 10:00,16,442.75,443.25,441.5,441.75,604
20180701|2018-01-16 10:30,16,441.75,442,440.25,440.75,503
20180701|2018-01-16 11:00,16,440.75,442.5,440.5,442.25,2115
20180701|2018-01-16 11:30,16,442.25,443,442,442.75,1087
20180701|2018-01-16 12:00,16,442.75,444,442.75,444,158
20180701|2018-01-16 12:30,16,443.75,444,442.5,443.5,284
20180701|2018-01-16 13:00,16,443.25,444,442.75,443.5,544
20180701|2018-01-16 19:00,17,443.75,444,443,443.75,49
20180701|2018-01-16 19:30,17,444,444,444,444,16
20180701|2018-01-16 20:00,17,443.75,444,443.5,444,16
20180701|2018-01-16 20:30,17,443.75,443.75,443.75,443.75,5
20180701|2018-01-16 21:00,17,443.75,443.75,443.75,443.75,2
20180701|2018-01-16 22:30,17,443.75,443.75,443.75,443.75,3
20180701|2018-01-16 23:00,17,443.75,443.75,443.75,443.75,1
20180701|2018-01-16 23:30,17,443.5,443.75,443.5,443.75,5
20180701|2018-01-17 00:00,17,443.75,444,443.75,444,13
20180701|2018-01-17 00:30,17,443.75,443.75,443.75,443.75,2
20180701|2018-01-17 01:00,17,444,444,443.75,443.75,4
20180701|2018-01-17 01:30,17,444,444,443.75,443.75,3
20180701|2018-01-17 02:00,17,443.75,443.75,443.5,443.5,6
20180701|2018-01-17 02:30,17,443.5,443.5,443.25,443.25,11
20180701|2018-01-17 03:00,17,443.25,443.5,443.25,443.5,2
20180701|2018-01-17 03:30,17,443.5,443.5,443.25,443.25,6
20180701|2018-01-17 04:00,17,443.25,443.25,443.25,443.25,23
20180701|2018-01-17 04:30,17,443.25,443.25,443.25,443.25,13
20180701|2018-01-17 05:00,17,443.25,443.25,443.25,443.25,12
20180701|2018-01-17 05:30,17,443.5,444,443.5,444,10
20180701|2018-01-17 06:00,17,444,444,443.75,443.75,17
20180701|2018-01-17 06:30,17,444,444,443.5,443.5,18
20180701|2018-01-17 07:00,17,443.75,443.75,443.5,443.75,43
20180701|2018-01-17 07:30,17,443.75,444,443.75,444,22
20180701|2018-01-17 08:30,17,443.75,445,442,444.5,337
20180701|2018-01-17 09:00,17,444.5,445.75,444.5,445.75,98
20180701|2018-01-17 09:30,17,445.25,446.5,444.75,446,197
20180701|2018-01-17 10:00,17,446,446.5,445.5,446.25,687
20180701|2018-01-17 10:30,17,446.25,446.25,445.25,445.75,146
20180701|2018-01-17 11:00,17,445.75,447,445.75,447,440
20180701|2018-01-17 11:30,17,447,447.25,446.25,446.25,104
20180701|2018-01-17 12:00,17,446.5,447,446.25,447,119
20180701|2018-01-17 12:30,17,447,448.75,447,447.75,227
20180701|2018-01-17 13:00,17,448,448.25,447.25,447.5,295
20180701|2018-01-17 19:00,18,447.5,448,447.5,448,33
20180701|2018-01-17 19:30,18,448.5,448.5,448.5,448.5,51
20180701|2018-01-17 21:00,18,448.75,448.75,448.75,448.75,7
20180701|2018-01-17 22:30,18,448.5,448.5,448.5,448.5,2
20180701|2018-01-17 23:00,18,448.25,448.25,448.25,448.25,3
20180701|2018-01-17 23:30,18,448,448,448,448,1
20180701|2018-01-18 00:00,18,448.25,448.25,448.25,448.25,4
20180701|2018-01-18 01:00,18,448.5,448.75,448.5,448.75,7
20180701|2018-01-18 01:30,18,449.25,449.75,449.25,449.75,8
20180701|2018-01-18 02:00,18,449.25,449.25,449.25,449.25,7
20180701|2018-01-18 02:30,18,449.25,449.25,448.5,448.5,22
20180701|2018-01-18 03:00,18,448.5,448.5,448.5,448.5,5
20180701|2018-01-18 03:30,18,448.25,449,448.25,449,16
20180701|2018-01-18 04:00,18,449,449.25,448.75,448.75,36
20180701|2018-01-18 05:00,18,449,449,448.75,448.75,8
20180701|2018-01-18 05:30,18,448.75,449,448.75,449,2
20180701|2018-01-18 06:00,18,449.25,449.5,449.25,449.25,11
20180701|2018-01-18 06:30,18,449.5,449.5,449,449.25,6
20180701|2018-01-18 07:00,18,449.5,449.5,449.25,449.25,8
20180701|2018-01-18 07:30,18,449.25,449.25,449.25,449.25,2
20180701|2018-01-18 08:30,18,449,451,448.75,449.75,363
20180701|2018-01-18 09:00,18,450,450.75,447.75,448.25,149
20180701|2018-01-18 09:30,18,448.25,449.5,448.25,449.25,131
20180701|2018-01-18 10:00,18,449,449.75,449,449.75,177
20180701|2018-01-18 10:30,18,449.75,450.75,449.75,450,238
20180701|2018-01-18 11:00,18,450.25,450.5,449.75,450.25,127
20180701|2018-01-18 11:30,18,450.5,450.5,449.5,449.75,95
20180701|2018-01-18 12:00,18,449.75,450.5,449.75,450,132
20180701|2018-01-18 12:30,18,450.25,450.75,450.25,450.25,193
20180701|2018-01-18 13:00,18,450.25,451.5,450.25,451,530
20180701|2018-01-18 19:00,19,451.25,452.75,451.25,452.5,59
20180701|2018-01-18 19:30,19,452.5,452.5,452.25,452.5,23
20180701|2018-01-18 20:00,19,452.25,452.25,452.25,452.25,2
20180701|2018-01-18 20:30,19,452.5,452.5,452.5,452.5,10
20180701|2018-01-18 21:00,19,452.75,452.75,452.5,452.5,34
20180701|2018-01-18 21:30,19,452.5,452.5,452.25,452.25,9
20180701|2018-01-18 22:00,19,452.25,452.25,452.25,452.25,1
20180701|2018-01-18 23:00,19,452.25,452.5,452.25,452.5,3
20180701|2018-01-18 23:30,19,452.5,452.75,452.5,452.75,10
20180701|2018-01-19 00:00,19,452.5,452.75,452.5,452.5,28
20180701|2018-01-19 00:30,19,452.75,452.75,452.5,452.5,11
20180701|2018-01-19 01:00,19,452.75,453,452.75,452.75,6
20180701|2018-01-19 01:30,19,452.75,452.75,452.25,452.25,30
20180701|2018-01-19 02:00,19,452.25,452.5,452.25,452.5,11
20180701|2018-01-19 02:30,19,452.75,452.75,452.75,452.75,5
20180701|2018-01-19 03:00,19,452.5,452.5,452,452,25
20180701|2018-01-19 03:30,19,452,452,451.5,451.75,5
20180701|2018-01-19 05:00,19,452,452.25,452,452.25,47
20180701|2018-01-19 05:30,19,452,452,451.75,452,18
20180701|2018-01-19 06:00,19,452,452,451.75,452,18
20180701|2018-01-19 06:30,19,452,452.75,452,452.5,32
20180701|2018-01-19 07:00,19,452.25,452.5,452,452.5,16
20180701|2018-01-19 07:30,19,452.25,452.25,452,452,22
20180701|2018-01-19 08:30,19,451.75,452,449,451.5,368
20180701|2018-01-19 09:00,19,451.25,451.25,450,450,66
20180701|2018-01-19 09:30,19,450.25,450.25,448.5,448.5,116
20180701|2018-01-19 10:00,19,448.75,449,448,448.75,122
20180701|2018-01-19 10:30,19,449,449.5,447.5,447.75,228
20180701|2018-01-19 11:00,19,447.75,449.25,447.5,448.25,144
20180701|2018-01-19 11:30,19,448.5,448.75,448.25,448.25,86
20180701|2018-01-19 12:00,19,448.75,448.75,447.75,448.5,85
20180701|2018-01-19 12:30,19,448.75,449,448.5,448.75,98
20180701|2018-01-19 13:00,19,448.5,450,448.25,450,355
20180701|2018-01-21 19:00,22,450.5,452.5,450.5,451.75,78
20180701|2018-01-21 19:30,22,452,452,451.75,451.75,12
20180701|2018-01-21 20:00,22,452,452,451.75,451.75,13
20180701|2018-01-21 20:30,22,451.75,451.75,451.75,451.75,3
20180701|2018-01-21 21:00,22,451.75,451.75,451.75,451.75,1
20180701|2018-01-21 22:00,22,451.5,451.5,451.5,451.5,3
20180701|2018-01-21 23:00,22,451.75,451.75,451.75,451.75,5
20180701|2018-01-21 23:30,22,451.75,451.75,451.5,451.5,7
20180701|2018-01-22 00:00,22,451.5,451.5,451.5,451.5,30
20180701|2018-01-22 00:30,22,451.25,451.5,451.25,451.5,6
20180701|2018-01-22 01:00,22,451.75,451.75,451.75,451.75,7
20180701|2018-01-22 01:30,22,451.5,451.5,451.5,451.5,11
20180701|2018-01-22 02:00,22,451.75,451.75,451.5,451.75,18
20180701|2018-01-22 02:30,22,452,452.25,452,452.25,49
20180701|2018-01-22 03:00,22,452.25,452.25,452.25,452.25,4
20180701|2018-01-22 03:30,22,452,452,451.75,452,18
20180701|2018-01-22 04:30,22,452,452,452,452,6
20180701|2018-01-22 06:00,22,452.25,452.75,452.25,452.75,8
20180701|2018-01-22 06:30,22,452.75,453,452.75,452.75,8
20180701|2018-01-22 07:00,22,452.75,452.75,452.5,452.5,61
20180701|2018-01-22 07:30,22,452.25,452.25,452.25,452.25,2
20180701|2018-01-22 08:30,22,452.25,453,451.25,451.5,232
20180701|2018-01-22 09:00,22,451.5,452,451.25,451.25,72
20180701|2018-01-22 09:30,22,451,451.25,449.5,450,217
20180701|2018-01-22 10:00,22,450,450,449,449.25,243
20180701|2018-01-22 10:30,22,449.5,451,449,450.75,193
20180701|2018-01-22 11:00,22,451,451.25,450,450.75,124
20180701|2018-01-22 11:30,22,450.75,452,450.75,451.5,216
20180701|2018-01-22 12:00,22,451.25,452,451,451,87
20180701|2018-01-22 12:30,22,451,452,451,451.75,168
20180701|2018-01-22 13:00,22,451.75,452.25,451,451.5,398
20180701|2018-01-22 19:00,23,450,450.5,450,450.5,17
20180701|2018-01-22 19:30,23,450.75,450.75,450.25,450.25,3
20180701|2018-01-22 20:00,23,450.5,450.5,450.5,450.5,4
20180701|2018-01-22 21:00,23,450.5,450.5,450.5,450.5,2
20180701|2018-01-22 21:30,23,450.75,450.75,450.25,450.25,8
20180701|2018-01-22 22:00,23,450.5,450.5,450.5,450.5,2
20180701|2018-01-22 22:30,23,450.5,450.5,450.5,450.5,2
20180701|2018-01-22 23:30,23,450.5,450.5,450.5,450.5,6
20180701|2018-01-23 00:00,23,450.75,450.75,450.75,450.75,7
20180701|2018-01-23 00:30,23,450.75,450.75,450.5,450.5,6
20180701|2018-01-23 01:00,23,450.75,450.75,450.75,450.75,15
20180701|2018-01-23 01:30,23,450.5,450.5,450,450.25,26
20180701|2018-01-23 02:00,23,449.75,449.75,449.75,449.75,2
20180701|2018-01-23 02:30,23,449.75,450,449.75,449.75,18
20180701|2018-01-23 03:00,23,449.25,449.25,448.5,449,61
20180701|2018-01-23 03:30,23,449,449,449,449,6
20180701|2018-01-23 04:00,23,449,449,449,449,12
20180701|2018-01-23 04:30,23,449.25,449.5,449.25,449.5,20
20180701|2018-01-23 05:00,23,449.5,449.75,449.5,449.75,13
20180701|2018-01-23 05:30,23,449.75,449.75,449.5,449.5,23
20180701|2018-01-23 06:00,23,449.75,449.75,449.75,449.75,29
20180701|2018-01-23 06:30,23,449.5,449.5,449.25,449.25,8
20180701|2018-01-23 07:00,23,450,451,450,451,15
20180701|2018-01-23 07:30,23,450.75,451,450.75,451,11
20180701|2018-01-23 08:30,23,450.75,450.75,447.75,448.25,393
20180701|2018-01-23 09:00,23,448,448.25,447.25,448.25,164
20180701|2018-01-23 09:30,23,448.75,449.25,447.5,447.75,127
20180701|2018-01-23 10:00,23,448.25,448.25,446.25,447,223
20180701|2018-01-23 10:30,23,446.75,448.25,446,447.75,489
20180701|2018-01-23 11:00,23,447.75,448,447.25,447.25,213
20180701|2018-01-23 11:30,23,447.25,447.5,446.75,447.25,345
20180701|2018-01-23 12:00,23,447,447.5,447,447.5,58
20180701|2018-01-23 12:30,23,447.25,447.5,446.25,447,334
20180701|2018-01-23 13:00,23,447,448.75,446.75,448.25,489
20180701|2018-01-23 19:00,24,449,449,447.5,447.5,39
20180701|2018-01-23 19:30,24,447.75,447.75,447.75,447.75,1
20180701|2018-01-23 20:00,24,447.5,448,447.5,448,5
20180701|2018-01-23 22:00,24,447.75,447.75,447.75,447.75,3
20180701|2018-01-23 22:30,24,448,448,448,448,3
20180701|2018-01-23 23:30,24,448.25,448.25,447.5,447.5,22
20180701|2018-01-24 00:00,24,447.75,448.25,447.75,448,35
20180701|2018-01-24 00:30,24,447,447,447,447,2
20180701|2018-01-24 01:00,24,447.25,447.5,447,447.5,11
20180701|2018-01-24 01:30,24,447.5,448,447.5,448,3
20180701|2018-01-24 02:00,24,448,449,448,448.5,30
20180701|2018-01-24 02:30,24,448.5,449.25,448.5,449.25,14
20180701|2018-01-24 03:00,24,449.5,449.5,449.25,449.25,11
20180701|2018-01-24 03:30,24,449.75,450,449.75,449.75,68
20180701|2018-01-24 04:00,24,449.75,449.75,449.75,449.75,1
20180701|2018-01-24 05:00,24,449.75,449.75,449.5,449.5,4
20180701|2018-01-24 05:30,24,449.5,449.5,449.25,449.25,4
20180701|2018-01-24 06:00,24,449.5,449.5,449.5,449.5,5
20180701|2018-01-24 06:30,24,449.75,450,449.75,450,7
20180701|2018-01-24 07:00,24,450,450.5,450,450.25,139
20180701|2018-01-24 07:30,24,450.5,450.5,450.25,450.5,14
20180701|2018-01-24 08:30,24,450.5,454,450.5,453.5,803
20180701|2018-01-24 09:00,24,453.75,456.5,453.75,456.25,863
20180701|2018-01-24 09:30,24,456.25,457.25,456.25,456.75,362
20180701|2018-01-24 10:00,24,456.75,457.25,455.75,457,235
20180701|2018-01-24 10:30,24,457,457.25,456.75,457.25,1436
20180701|2018-01-24 11:00,24,457.25,458.75,457,457.75,588
20180701|2018-01-24 11:30,24,457.5,458.5,456.5,456.75,1204
20180701|2018-01-24 12:00,24,457,457.5,456.75,457.25,249
20180701|2018-01-24 12:30,24,457,458,456.75,458,763
20180701|2018-01-24 13:00,24,458,458.25,457.25,458,554
20180701|2018-01-24 19:00,25,457.75,459.25,457.75,458.75,95
20180701|2018-01-24 19:30,25,459,459.5,459,459.25,45
20180701|2018-01-24 20:00,25,459,459.5,459,459.25,35
20180701|2018-01-24 20:30,25,459.25,459.25,459,459,8
20180701|2018-01-24 21:00,25,459,459.75,459,459.75,33
20180701|2018-01-24 21:30,25,459.75,460,459.75,459.75,10
20180701|2018-01-24 22:00,25,460,460,459.75,460,6
20180701|2018-01-24 23:30,25,459.75,460,459.75,460,29
20180701|2018-01-25 00:00,25,460,460,459.75,459.75,8
20180701|2018-01-25 00:30,25,459.5,459.5,459.25,459.5,8
20180701|2018-01-25 01:00,25,459.25,459.25,459.25,459.25,13
20180701|2018-01-25 01:30,25,459,459.25,459,459.25,11
20180701|2018-01-25 02:30,25,458.75,459.25,458.5,458.75,66
20180701|2018-01-25 03:00,25,458.5,458.75,458.25,458.75,17
20180701|2018-01-25 03:30,25,459,459.5,459,459.5,24
20180701|2018-01-25 04:00,25,459.25,459.25,459,459,8
20180701|2018-01-25 04:30,25,458.75,458.75,458.75,458.75,4
20180701|2018-01-25 05:00,25,459.25,459.25,459.25,459.25,2
20180701|2018-01-25 05:30,25,459.5,460,459.5,459.75,173
20180701|2018-01-25 06:00,25,459.75,460.25,459.75,460.25,40
20180701|2018-01-25 06:30,25,460.25,460.25,460,460,61
20180701|2018-01-25 07:00,25,460.25,460.25,460,460.25,18
20180701|2018-01-25 07:30,25,460.25,462.5,460.25,462.25,96
20180701|2018-01-25 08:30,25,463,463.5,455.5,455.5,1104
20180701|2018-01-25 09:00,25,455.75,458.5,454.75,458.5,262
20180701|2018-01-25 09:30,25,459,460,458.5,458.5,229
20180701|2018-01-25 10:00,25,458.75,459.25,457.75,459.25,262
20180701|2018-01-25 10:30,25,459,461.75,458.5,458.5,380
20180701|2018-01-25 11:00,25,458.5,459.25,457.25,458,532
20180701|2018-01-25 11:30,25,458.25,460.5,458.25,460,167
20180701|2018-01-25 12:00,25,460,460,459.25,459.75,260
20180701|2018-01-25 12:30,25,459.75,461.25,459.5,461.25,351
20180701|2018-01-25 13:00,25,461.25,461.25,459.5,459.5,755
20180701|2018-01-25 19:00,26,459.75,461.5,459.5,461.5,115
20180701|2018-01-25 19:30,26,461.5,462,461.5,461.5,16
20180701|2018-01-25 20:00,26,461.5,461.75,461.5,461.75,7
20180701|2018-01-25 20:30,26,462,462,462,462,1
20180701|2018-01-25 21:00,26,461.75,461.75,461.75,461.75,10
20180701|2018-01-25 22:00,26,461.75,461.75,461.75,461.75,1
20180701|2018-01-25 22:30,26,461.75,461.75,461.75,461.75,1
20180701|2018-01-25 23:00,26,461.5,461.5,461.5,461.5,1
20180701|2018-01-25 23:30,26,461.5,461.5,461.25,461.25,24
20180701|2018-01-26 00:00,26,461.5,461.75,461.5,461.75,11
20180701|2018-01-26 00:30,26,462,462,462,462,13
20180701|2018-01-26 01:30,26,462.25,462.25,462.25,462.25,2
20180701|2018-01-26 02:00,26,462,462,461.75,461.75,9
20180701|2018-01-26 03:00,26,461.75,461.75,461.5,461.5,5
20180701|2018-01-26 03:30,26,461.5,461.75,461.25,461.5,19
20180701|2018-01-26 04:00,26,461.5,461.5,461.25,461.25,79
20180701|2018-01-26 04:30,26,461.25,461.25,461.25,461.25,32
20180701|2018-01-26 05:00,26,461.75,462,461.5,462,32
20180701|2018-01-26 05:30,26,462.25,462.25,462.25,462.25,12
20180701|2018-01-26 06:30,26,462.25,462.25,462,462.25,27
20180701|2018-01-26 07:00,26,462,462.75,462,462.5,137
20180701|2018-01-26 07:30,26,462.75,462.75,462,462,101
20180701|2018-01-26 08:30,26,461.25,466,461.25,464.25,693
20180701|2018-01-26 09:00,26,464.5,464.75,463,463.75,237
20180701|2018-01-26 09:30,26,463.75,464.5,462.5,462.5,313
20180701|2018-01-26 10:00,26,462.5,464,461.75,463.25,1007
20180701|2018-01-26 10:30,26,463.5,464.25,463.25,464,304
20180701|2018-01-26 11:00,26,464.25,464.75,463.75,464.5,220
20180701|2018-01-26 11:30,26,464.25,466.25,464.25,465.75,327
20180701|2018-01-26 12:00,26,465.75,467.25,465.5,465.75,826
20180701|2018-01-26 12:30,26,465.75,467.25,465.75,467,284
20180701|2018-01-26 13:00,26,467,467.75,466,467.75,836
20180701|2018-01-28 19:00,29,468,471,468,470.25,294
20180701|2018-01-28 19:30,29,470,472,470,472,93
20180701|2018-01-28 20:00,29,472,472,471.75,472,109
20180701|2018-01-28 20:30,29,472,472.75,472,472.75,39
20180701|2018-01-28 21:00,29,472.5,472.75,472.25,472.5,29
20180701|2018-01-28 21:30,29,472.5,472.75,472.25,472.5,16
20180701|2018-01-28 22:00,29,472,472.25,472,472.25,7
20180701|2018-01-28 22:30,29,472.5,472.5,472.25,472.25,11
20180701|2018-01-28 23:30,29,472.5,472.5,472.25,472.25,53
20180701|2018-01-29 00:00,29,472.5,472.5,472.5,472.5,2
20180701|2018-01-29 00:30,29,472.5,472.5,472.25,472.25,9
20180701|2018-01-29 01:00,29,472.25,472.25,472,472.25,8
20180701|2018-01-29 01:30,29,472,472,471.75,471.75,10
20180701|2018-01-29 02:00,29,472.25,472.5,472,472.5,30
20180701|2018-01-29 02:30,29,472.5,472.5,472.5,472.5,76
20180701|2018-01-29 03:00,29,472.5,473.5,472.5,473.5,36
20180701|2018-01-29 03:30,29,473.25,473.75,472.5,472.75,141
20180701|2018-01-29 04:00,29,472.5,472.5,472.5,472.5,10
20180701|2018-01-29 04:30,29,473.25,473.25,473.25,473.25,2
20180701|2018-01-29 05:00,29,473,473.25,473,473,43
20180701|2018-01-29 05:30,29,473,473,472.75,473,180
20180701|2018-01-29 06:00,29,472.75,473,472.5,473,79
20180701|2018-01-29 06:30,29,473,473.75,472.75,473.5,47
20180701|2018-01-29 07:00,29,473.25,473.5,472.25,472.75,186
20180701|2018-01-29 07:30,29,472.75,473,472.25,472.25,77
20180701|2018-01-29 08:30,29,472.25,474.5,471.75,474.5,799
20180701|2018-01-29 09:00,29,474.25,474.25,472.5,472.75,341
20180701|2018-01-29 09:30,29,472.75,473.75,470,471,445
20180701|2018-01-29 10:00,29,471.5,472.75,471,472.75,313
20180701|2018-01-29 10:30,29,472.75,472.75,470,471.25,1513
20180701|2018-01-29 11:00,29,471.75,472.25,471.5,471.75,650
20180701|2018-01-29 11:30,29,471.75,472.75,471.75,472.75,655
20180701|2018-01-29 12:00,29,472.5,472.75,471,471.75,285
20180701|2018-01-29 12:30,29,471.5,474,471.5,473.75,835
20180701|2018-01-29 13:00,29,473.75,475,473,474,745
20180701|2018-01-29 19:00,30,477.75,480.75,477,478,535
20180701|2018-01-29 19:30,30,478.25,478.75,478,478,74
20180701|2018-01-29 20:00,30,477.5,478,476.75,476.75,51
20180701|2018-01-29 20:30,30,476.75,476.75,475.5,476.5,44
20180701|2018-01-29 21:00,30,476.25,477,476.25,477,45
20180701|2018-01-29 21:30,30,477.5,479,477.25,479,17
20180701|2018-01-29 22:00,30,479,479.5,478.5,479.5,17
20180701|2018-01-29 22:30,30,479.75,480.5,479.75,480.5,9
20180701|2018-01-29 23:00,30,480.5,480.5,480,480,44
20180701|2018-01-29 23:30,30,479.75,479.75,478.5,478.75,22
20180701|2018-01-30 00:00,30,478.5,479,478.5,479,55
20180701|2018-01-30 00:30,30,478.75,478.75,478,478,26
20180701|2018-01-30 01:00,30,478,478.25,478,478.25,9
20180701|2018-01-30 01:30,30,478.5,478.75,478.25,478.25,5
20180701|2018-01-30 02:00,30,478,478.75,477.75,478.25,128
20180701|2018-01-30 02:30,30,478.75,479,478.75,479,29
20180701|2018-01-30 03:00,30,479.5,480.25,479.5,480,90
20180701|2018-01-30 03:30,30,480,480.25,479.75,479.75,54
20180701|2018-01-30 04:00,30,479.75,480.25,479.75,480.25,38
20180701|2018-01-30 04:30,30,480.25,480.5,480.25,480.25,28
20180701|2018-01-30 05:00,30,480.75,481.25,480.75,481.25,35
20180701|2018-01-30 05:30,30,481.25,481.25,481,481.25,27
20180701|2018-01-30 06:00,30,481.25,481.25,480.75,480.75,47
20180701|2018-01-30 06:30,30,480.75,480.75,480.25,480.25,129
20180701|2018-01-30 07:00,30,480.5,480.75,478.25,478.75,304
20180701|2018-01-30 07:30,30,479,479.75,479,479.25,58
20180701|2018-01-30 08:30,30,478.75,481.25,477.25,478.75,1404
20180701|2018-01-30 09:00,30,478.75,481.5,478.75,481.5,664
20180701|2018-01-30 09:30,30,481.75,482.75,480.25,480.75,1286
20180701|2018-01-30 10:00,30,481,482,478,478.25,901
20180701|2018-01-30 10:30,30,478.25,481,478.25,480.5,1143
20180701|2018-01-30 11:00,30,480.5,481.5,479.75,480,379
20180701|2018-01-30 11:30,30,480.5,480.75,479.75,480,271
20180701|2018-01-30 12:00,30,479.75,481.5,479.5,480.5,644
20180701|2018-01-30 12:30,30,480.75,483.25,480.5,483.25,877
20180701|2018-01-30 13:00,30,483.5,484.25,482.25,484,1290
20180701|2018-01-30 19:00,31,483.5,484.5,483.5,483.75,144
20180701|2018-01-30 19:30,31,483.75,484,483.25,483.25,44
20180701|2018-01-30 20:00,31,483.5,483.5,483.5,483.5,18
20180701|2018-01-30 20:30,31,483.25,483.25,483,483.25,53
20180701|2018-01-30 21:00,31,483.25,483.25,483,483,14
20180701|2018-01-30 21:30,31,483.5,483.5,483.25,483.25,6
20180701|2018-01-30 22:00,31,483,483,483,483,5
20180701|2018-01-30 22:30,31,483.25,483.5,483.25,483.25,16
20180701|2018-01-30 23:00,31,483.25,483.25,483.25,483.25,8
20180701|2018-01-30 23:30,31,483,483,482.75,483,18
20180701|2018-01-31 00:00,31,483,483,483,483,3
20180701|2018-01-31 00:30,31,482.75,482.75,482.75,482.75,5
20180701|2018-01-31 01:00,31,482.75,483,482.5,482.75,13
20180701|2018-01-31 01:30,31,482.5,482.75,482.5,482.5,10
20180701|2018-01-31 02:00,31,482.25,482.25,481.5,481.5,68
20180701|2018-01-31 02:30,31,481.25,481.25,479.75,480.5,134
20180701|2018-01-31 03:00,31,480.5,480.5,480,480.25,182
20180701|2018-01-31 03:30,31,480,480.25,478.75,478.75,58
20180701|2018-01-31 04:00,31,478.5,478.75,478.25,478.25,81
20180701|2018-01-31 04:30,31,478,479,478,478.75,117
20180701|2018-01-31 05:00,31,478.75,479,478.25,478.25,29
20180701|2018-01-31 05:30,31,478,478.75,478,478.75,53
20180701|2018-01-31 06:00,31,478.5,478.5,477.25,477.25,134
20180701|2018-01-31 06:30,31,477.25,477.25,476.5,477,106
20180701|2018-01-31 07:00,31,477,478.25,477,478.25,216
20180701|2018-01-31 07:30,31,478.25,479.25,478,478.75,100
20180701|2018-01-31 08:30,31,479.5,481,477.75,480.25,1268
20180701|2018-01-31 09:00,31,480.25,482.25,479,479.25,599
20180701|2018-01-31 09:30,31,479.25,480.75,477.5,477.75,658
20180701|2018-01-31 10:00,31,478,479,476.75,476.75,707
20180701|2018-01-31 10:30,31,476.75,477,474.75,476.75,1274
20180701|2018-01-31 11:00,31,476.5,477.25,475.75,477.25,174
20180701|2018-01-31 11:30,31,477.25,478.75,476.75,478.5,575
20180701|2018-01-31 12:00,31,478.25,478.25,476.5,476.75,378
20180701|2018-01-31 12:30,31,476.75,478.75,476.75,478.25,417
20180701|2018-01-31 13:00,31,478.5,479.75,477.75,478.25,1056
20180701|2018-01-31 19:00,1,477.75,478,475,475,471
20180701|2018-01-31 19:30,1,475,475,474.5,475,83
20180701|2018-01-31 20:00,1,475,475.25,474.25,474.25,75
20180701|2018-01-31 20:30,1,474.25,474.25,472.75,473,182
20180701|2018-01-31 21:00,1,473,474.5,472.75,474.25,264
20180701|2018-01-31 21:30,1,474,474,473.5,473.75,12
20180701|2018-01-31 22:00,1,473.75,473.75,473.5,473.5,32
20180701|2018-01-31 22:30,1,473.5,473.5,473.5,473.5,2
20180701|2018-01-31 23:00,1,474.25,474.75,474.25,474.5,10
20180701|2018-01-31 23:30,1,474.5,475,474.5,475,6
20180701|2018-02-01 00:00,1,475,475,474.5,474.5,23
20180701|2018-02-01 00:30,1,474.5,474.75,474.5,474.75,22
20180701|2018-02-01 01:00,1,475,475.75,475,475.75,12
20180701|2018-02-01 01:30,1,475.75,476,474.75,474.75,27
20180701|2018-02-01 02:00,1,474.75,475,474.75,475,13
20180701|2018-02-01 02:30,1,474.75,474.75,474,474,24
20180701|2018-02-01 03:00,1,474.25,474.75,474.25,474.75,16
20180701|2018-02-01 03:30,1,474.75,474.75,474.75,474.75,3
20180701|2018-02-01 04:00,1,474.25,474.75,474.25,474.25,26
20180701|2018-02-01 04:30,1,474.25,474.25,473.25,473.25,119
20180701|2018-02-01 05:00,1,473.5,473.75,473.25,473.75,19
20180701|2018-02-01 05:30,1,474,474,473.5,473.75,9
20180701|2018-02-01 06:00,1,473.75,473.75,473.5,473.5,8
20180701|2018-02-01 06:30,1,473.5,473.5,473.5,473.5,6
20180701|2018-02-01 07:00,1,473.75,474,473.75,473.75,75
20180701|2018-02-01 07:30,1,473.75,473.75,473.5,473.5,53
20180701|2018-02-01 08:30,1,474.5,475,470.5,470.75,1847
20180701|2018-02-01 09:00,1,470.75,473.5,470.5,472.75,715
20180701|2018-02-01 09:30,1,472.75,474.25,472.75,473.5,352
20180701|2018-02-01 10:00,1,473.75,475.75,473.5,474.5,334
20180701|2018-02-01 10:30,1,474.5,476.5,474.25,476,215
20180701|2018-02-01 11:00,1,476,477,475.25,475.5,264
20180701|2018-02-01 11:30,1,475.5,477.5,475.5,477.5,151
20180701|2018-02-01 12:00,1,477.5,478,475.75,476,484
20180701|2018-02-01 12:30,1,475.75,477,475,476.5,200
20180701|2018-02-01 13:00,1,476.5,478.5,475.5,478.25,1153
20180701|2018-02-01 19:00,2,477.25,477.5,476.75,477.5,78
20180701|2018-02-01 19:30,2,477.5,477.5,477,477.25,23
20180701|2018-02-01 20:00,2,477.25,477.25,477.25,477.25,10
20180701|2018-02-01 20:30,2,477.25,477.25,477.25,477.25,1
20180701|2018-02-01 21:00,2,477,477,476.75,476.75,34
20180701|2018-02-01 21:30,2,476.75,476.75,475.25,475.25,56
20180701|2018-02-01 22:00,2,475,477.5,475,476.75,148
20180701|2018-02-01 22:30,2,476.75,476.75,476.75,476.75,1
20180701|2018-02-01 23:00,2,476.5,476.5,476,476,20
20180701|2018-02-01 23:30,2,475.75,475.75,474.25,474.25,15
20180701|2018-02-02 00:00,2,474,474.25,473.5,473.75,66
20180701|2018-02-02 00:30,2,473.75,473.75,473.75,473.75,2
20180701|2018-02-02 01:00,2,473.5,474.25,473.5,474,19
20180701|2018-02-02 01:30,2,474.5,474.75,474.5,474.75,14
20180701|2018-02-02 02:00,2,475,476,475,476,19
20180701|2018-02-02 02:30,2,476.5,476.5,475.5,475.5,9
20180701|2018-02-02 03:00,2,475.5,475.5,475.25,475.25,31
20180701|2018-02-02 03:30,2,475.25,475.25,474.25,474.5,14
20180701|2018-02-02 04:00,2,475,475,474.5,474.5,11
20180701|2018-02-02 04:30,2,474.75,474.75,474.75,474.75,4
20180701|2018-02-02 05:00,2,475.25,475.25,475.25,475.25,1
20180701|2018-02-02 05:30,2,475.5,475.5,475.5,475.5,2
20180701|2018-02-02 06:00,2,476,476,475.5,475.5,18
20180701|2018-02-02 06:30,2,475.25,475.25,474.5,474.5,5
20180701|2018-02-02 07:00,2,474.75,475,474.75,475,4
20180701|2018-02-02 07:30,2,473.75,474,473.25,473.75,29
20180701|2018-02-02 08:30,2,473.75,474.5,472,473.5,640
20180701|2018-02-02 09:00,2,473.5,474.75,472,472.25,408
20180701|2018-02-02 09:30,2,472,473,471.5,472.75,437
20180701|2018-02-02 10:00,2,472.5,473,471.75,472.5,204
20180701|2018-02-02 10:30,2,472.75,476,472.75,474.75,521
20180701|2018-02-02 11:00,2,474.5,475.25,474.25,475.25,136
20180701|2018-02-02 11:30,2,475,475.75,474.75,475.75,162
20180701|2018-02-02 12:00,2,475.75,475.75,474,475,131
20180701|2018-02-02 12:30,2,474.75,475.25,473.75,473.75,141
20180701|2018-02-02 13:00,2,474,474.75,473.25,473.75,374
20180701|2018-02-04 19:00,5,470.25,470.25,467.25,468.25,334
20180701|2018-02-04 19:30,5,468,468,467.5,468,30
20180701|2018-02-04 20:00,5,468,468,466.5,466.5,64
20180701|2018-02-04 20:30,5,466.5,466.75,466.25,466.75,46
20180701|2018-02-04 21:00,5,466.75,467,466.75,467,7
20180701|2018-02-04 21:30,5,467.5,467.5,467.5,467.5,1
20180701|2018-02-04 22:30,5,467.75,467.75,467.75,467.75,4
20180701|2018-02-04 23:00,5,467.75,468,467.75,468,19
20180701|2018-02-04 23:30,5,468.5,468.5,468.5,468.5,9
20180701|2018-02-05 00:00,5,468.75,468.75,468.75,468.75,18
20180701|2018-02-05 00:30,5,469,469,468.75,468.75,26
20180701|2018-02-05 01:00,5,468.75,468.75,468.5,468.5,106
20180701|2018-02-05 01:30,5,468.25,468.25,468,468,87
20180701|2018-02-05 02:00,5,468,468.25,468,468.25,12
20180701|2018-02-05 02:30,5,468.25,468.25,468.25,468.25,23
20180701|2018-02-05 03:00,5,468.25,468.5,468.25,468.5,8
20180701|2018-02-05 03:30,5,468.5,468.5,468.5,468.5,17
20180701|2018-02-05 04:00,5,468.25,468.25,468,468,8
20180701|2018-02-05 04:30,5,468,469.25,468,469.25,101
20180701|2018-02-05 05:00,5,469.5,469.75,469.5,469.75,16
20180701|2018-02-05 05:30,5,469.25,469.25,467.75,468.25,11
20180701|2018-02-05 06:00,5,468.25,468.25,466.75,467.25,211
20180701|2018-02-05 06:30,5,467.75,467.75,467,467,148
20180701|2018-02-05 07:00,5,467.25,468,467.25,468,47
20180701|2018-02-05 07:30,5,467.75,468,467.5,467.75,46
20180701|2018-02-05 08:30,5,469,471,465.5,470.75,598
20180701|2018-02-05 09:00,5,470.5,473,470.25,472,514
20180701|2018-02-05 09:30,5,471.75,473,471.25,473,297
20180701|2018-02-05 10:00,5,472.75,473,470,470.25,335
20180701|2018-02-05 10:30,5,470.5,471,468,469.25,401
20180701|2018-02-05 11:00,5,469,470.25,467.5,467.75,275
20180701|2018-02-05 11:30,5,468,469.75,467.75,468.75,196
20180701|2018-02-05 12:00,5,468.5,468.75,466.75,466.75,310
20180701|2018-02-05 12:30,5,467,468,466.25,467,606
20180701|2018-02-05 13:00,5,467,468.75,466.5,468.5,1008
20180701|2018-02-05 19:00,6,468.75,468.75,466.5,466.5,143
20180701|2018-02-05 19:30,6,467,467,466,466,16
20180701|2018-02-05 20:00,6,466,466.5,465.75,466.5,37
20180701|2018-02-05 20:30,6,466.5,467,466.5,467,13
20180701|2018-02-05 21:00,6,467.25,468.5,467.25,468.5,15
20180701|2018-02-05 21:30,6,468.25,468.25,467,467.25,19
20180701|2018-02-05 22:30,6,467.25,467.25,466.75,467,10
20180701|2018-02-05 23:00,6,466.5,466.5,466,466,27
20180701|2018-02-05 23:30,6,466,466.5,465.75,466.5,46
20180701|2018-02-06 00:00,6,466.25,466.25,466.25,466.25,1
20180701|2018-02-06 00:30,6,466.25,466.25,466.25,466.25,4
20180701|2018-02-06 01:00,6,466.25,466.25,466,466,3
20180701|2018-02-06 01:30,6,466.25,466.25,466.25,466.25,1
20180701|2018-02-06 02:00,6,467.25,467.5,467.25,467.5,2
20180701|2018-02-06 02:30,6,467.25,467.5,467,467.25,18
20180701|2018-02-06 03:00,6,467.5,468.5,467.5,468.5,13
20180701|2018-02-06 03:30,6,469,469,468.75,469,4
20180701|2018-02-06 04:30,6,468.5,468.5,468,468,4
20180701|2018-02-06 05:00,6,468,468.25,467.75,467.75,44
20180701|2018-02-06 05:30,6,467.5,467.5,467.25,467.25,5
20180701|2018-02-06 06:00,6,467,467,466.5,466.75,11
20180701|2018-02-06 06:30,6,466.25,467.5,466,467,273
20180701|2018-02-06 07:00,6,467,468.25,466.5,468.25,137
20180701|2018-02-06 07:30,6,468,468,467.75,468,13
20180701|2018-02-06 08:30,6,468,469.5,467.75,468.5,487
20180701|2018-02-06 09:00,6,468.5,470.25,468.5,470.25,298
20180701|2018-02-06 09:30,6,470,471.5,469.75,470.5,878
20180701|2018-02-06 10:00,6,470.25,471,469.5,470.75,416
20180701|2018-02-06 10:30,6,470.75,472.75,470.5,472.5,237
20180701|2018-02-06 11:00,6,472.75,472.75,471.5,472.25,127
20180701|2018-02-06 11:30,6,472.25,473,472,472.75,350
20180701|2018-02-06 12:00,6,473,473.25,472.5,472.75,157
20180701|2018-02-06 12:30,6,472.75,474.5,472.75,474,471
20180701|2018-02-06 13:00,6,474,474.25,472.25,473.5,973
20180701|2018-02-06 19:00,7,475.25,477.25,474.5,475.5,170
20180701|2018-02-06 19:30,7,475.5,475.75,475.5,475.75,9
20180701|2018-02-06 20:00,7,475.75,475.75,475.75,475.75,3
20180701|2018-02-06 20:30,7,476,476.5,476,476,42
20180701|2018-02-06 21:00,7,475.75,475.75,475.75,475.75,7
20180701|2018-02-06 21:30,7,475.75,476,475.75,476,5
20180701|2018-02-06 22:00,7,475.75,476,475.75,476,2
20180701|2018-02-06 23:30,7,475.75,476,475.5,476,35
20180701|2018-02-07 00:00,7,475.75,476,475.5,476,24
20180701|2018-02-07 00:30,7,476,476.25,476,476.25,37
20180701|2018-02-07 01:00,7,476.25,476.25,476.25,476.25,4
20180701|2018-02-07 01:30,7,476,476,476,476,3
20180701|2018-02-07 02:00,7,475.75,476,475.5,476,29
20180701|2018-02-07 02:30,7,476,477.25,475.75,477.25,137
20180701|2018-02-07 03:00,7,477.25,477.25,476.75,476.75,33
20180701|2018-02-07 03:30,7,477.25,478.25,477.25,478.25,62
20180701|2018-02-07 04:00,7,478,478.25,477.75,478.25,19
20180701|2018-02-07 04:30,7,478.25,478.75,478,478,72
20180701|2018-02-07 05:00,7,478.25,478.5,478.25,478.25,19
20180701|2018-02-07 05:30,7,478.5,478.5,477.5,477.75,40
20180701|2018-02-07 06:00,7,477.25,477.75,476.75,477.25,47
20180701|2018-02-07 06:30,7,477,477.75,477,477.5,31
20180701|2018-02-07 07:00,7,477.75,477.75,476.75,477.25,30
20180701|2018-02-07 07:30,7,477.25,477.5,477.25,477.25,20
20180701|2018-02-07 08:30,7,476.5,478.75,475.75,477.25,547
20180701|2018-02-07 09:00,7,477.25,479.5,477,479.25,473
20180701|2018-02-07 09:30,7,479.25,480.75,479.25,480.25,972
20180701|2018-02-07 10:00,7,480,481.25,477.5,477.5,761
20180701|2018-02-07 10:30,7,477.5,480.75,476.75,480.5,819
20180701|2018-02-07 11:00,7,480.25,483.25,479.75,483,651
20180701|2018-02-07 11:30,7,483.25,487.25,483.25,486,1261
20180701|2018-02-07 12:00,7,485.75,485.75,483,483.75,623
20180701|2018-02-07 12:30,7,483.75,485.5,483.5,484.75,1286
20180701|2018-02-07 13:00,7,484.75,487.25,484,487,2026
20180701|2018-02-07 19:00,8,486.25,490,486,489,923
20180701|2018-02-07 19:30,8,488.5,488.5,488.25,488.5,51
20180701|2018-02-07 20:00,8,488.25,488.5,488,488,33
20180701|2018-02-07 20:30,8,488,488.5,488,488.25,29
20180701|2018-02-07 21:00,8,488.5,489.5,487.5,487.5,190
20180701|2018-02-07 21:30,8,487,487,486.5,486.5,5
20180701|2018-02-07 22:00,8,486.5,486.5,486.25,486.25,9
20180701|2018-02-07 22:30,8,486,486,484.75,484.75,66
20180701|2018-02-07 23:00,8,484.75,484.75,484.5,484.5,22
20180701|2018-02-07 23:30,8,484.75,485,484.5,484.75,40
20180701|2018-02-08 00:00,8,485,485.5,485,485.5,54
20180701|2018-02-08 00:30,8,485.25,485.25,485,485,29
20180701|2018-02-08 01:00,8,484.75,484.75,484,484.25,49
20180701|2018-02-08 01:30,8,484,484,483.25,483.25,179
20180701|2018-02-08 02:00,8,483.25,483.5,482.75,482.75,63
20180701|2018-02-08 02:30,8,482.5,483.25,482.5,482.75,27
20180701|2018-02-08 03:00,8,483,483,482.5,482.5,42
20180701|2018-02-08 03:30,8,482.75,483,482.75,482.75,38
20180701|2018-02-08 04:00,8,482.75,483,482.75,483,40
20180701|2018-02-08 04:30,8,482.5,482.75,482.5,482.75,13
20180701|2018-02-08 05:00,8,482.75,483.25,482.75,482.75,18
20180701|2018-02-08 05:30,8,482.75,482.75,482.75,482.75,1
20180701|2018-02-08 06:00,8,483,483,482.25,482.25,20
20180701|2018-02-08 06:30,8,482.25,483,482.25,483,137
20180701|2018-02-08 07:00,8,482.75,483.5,482.75,483.25,44
20180701|2018-02-08 07:30,8,483.25,483.75,483.25,483.5,36
20180701|2018-02-08 08:30,8,483,485.25,481,482,800
20180701|2018-02-08 09:00,8,482.5,484,482.25,484,294
20180701|2018-02-08 09:30,8,484.25,485.75,481.25,482.5,643
20180701|2018-02-08 10:00,8,482.75,483,479.5,480.25,505
20180701|2018-02-08 10:30,8,480,481.5,480,480.25,452
20180701|2018-02-08 11:00,8,480,484,478,480.25,1272
20180701|2018-02-08 11:30,8,480.25,484,480.25,481.75,1069
20180701|2018-02-08 12:00,8,481.75,482.5,480.25,481.5,467
20180701|2018-02-08 12:30,8,481.25,482.5,480.25,480.5,451
20180701|2018-02-08 13:00,8,480.25,483,480,482.5,729
20180701|2018-02-08 19:00,9,480.5,482,480,482,105
20180701|2018-02-08 19:30,9,481.75,482.25,481,481,57
20180701|2018-02-08 20:00,9,481,481.5,481,481.25,17
20180701|2018-02-08 20:30,9,481.25,481.25,481.25,481.25,4
20180701|2018-02-08 21:00,9,481.5,481.75,481.25,481.25,11
20180701|2018-02-08 21:30,9,481.25,481.25,481.25,481.25,1
20180701|2018-02-08 22:00,9,481,481,481,481,1
20180701|2018-02-08 22:30,9,480.75,480.75,480.25,480.5,26
20180701|2018-02-08 23:00,9,480.5,480.5,480.5,480.5,4
20180701|2018-02-08 23:30,9,480.25,480.5,479.5,479.5,73
20180701|2018-02-09 00:00,9,479.5,479.75,479,479.25,62
20180701|2018-02-09 00:30,9,479.25,479.25,478.75,478.75,7
20180701|2018-02-09 01:00,9,479,479.25,479,479.25,9
20180701|2018-02-09 01:30,9,479.25,479.25,478.75,478.75,29
20180701|2018-02-09 02:00,9,479,479.25,479,479,15
20180701|2018-02-09 02:30,9,479,479.25,478.75,479,24
20180701|2018-02-09 03:00,9,478.75,479,478.5,478.5,14
20180701|2018-02-09 03:30,9,478.75,478.75,478.75,478.75,11
20180701|2018-02-09 04:00,9,478.75,478.75,478.25,478.25,13
20180701|2018-02-09 04:30,9,478.5,478.5,478.5,478.5,1
20180701|2018-02-09 05:00,9,478.5,478.5,478.25,478.25,8
20180701|2018-02-09 05:30,9,478,478.25,477.5,477.5,23
20180701|2018-02-09 06:00,9,477,477.75,475.75,477.75,47
20180701|2018-02-09 06:30,9,477.5,478,477.25,478,34
20180701|2018-02-09 07:00,9,478,478.75,477.5,477.5,143
20180701|2018-02-09 07:30,9,477.5,477.75,477.25,477.5,73
20180701|2018-02-09 08:30,9,477.5,478.75,476.75,478.75,639
20180701|2018-02-09 09:00,9,478.5,479.25,476.75,477.25,758
20180701|2018-02-09 09:30,9,477.25,477.75,475.5,477.75,1218
20180701|2018-02-09 10:00,9,477.5,478.5,475.5,476,443
20180701|2018-02-09 10:30,9,476,477.5,475.5,476,1264
20180701|2018-02-09 11:00,9,476,476.75,474.5,475.5,428
20180701|2018-02-09 11:30,9,476,476.5,475.25,475.75,445
20180701|2018-02-09 12:00,9,475.5,476.25,474.75,474.75,323
20180701|2018-02-09 12:30,9,474.75,475.75,474.75,475,549
20180701|2018-02-09 13:00,9,475.25,475.75,474.5,475.5,1002
20180701|2018-02-11 19:00,12,476.5,478.75,476.5,478.75,562
20180701|2018-02-11 19:30,12,478.75,479,478.5,478.75,64
20180701|2018-02-11 20:00,12,479,480.25,479,480,275
20180701|2018-02-11 20:30,12,479.5,481.5,479.5,481.25,71
20180701|2018-02-11 21:00,12,481.5,482,481,482,74
20180701|2018-02-11 21:30,12,481.5,481.5,481.5,481.5,5
20180701|2018-02-11 22:00,12,482,482,481.75,481.75,9
20180701|2018-02-11 22:30,12,481.75,481.75,481.25,481.25,3
20180701|2018-02-11 23:00,12,481.5,481.75,481.5,481.75,8
20180701|2018-02-11 23:30,12,482,482.25,482,482,55
20180701|2018-02-12 00:00,12,482,482,481.25,482,51
20180701|2018-02-12 00:30,12,481.25,483.75,481.25,483.75,65
20180701|2018-02-12 01:00,12,483.75,485.5,483.5,484,86
20180701|2018-02-12 01:30,12,483.75,484,483.75,484,92
20180701|2018-02-12 02:00,12,483.75,483.75,482.5,483,284
20180701|2018-02-12 02:30,12,483.25,483.25,481.5,481.75,46
20180701|2018-02-12 03:00,12,482,482.5,482,482,18
20180701|2018-02-12 03:30,12,482,482,482,482,30
20180701|2018-02-12 04:00,12,481.75,481.75,481.75,481.75,5
20180701|2018-02-12 04:30,12,482,482,480.75,480.75,70
20180701|2018-02-12 05:00,12,480.75,480.75,480.75,480.75,16
20180701|2018-02-12 05:30,12,481,481.75,481,481.75,22
20180701|2018-02-12 06:00,12,481.5,481.5,481.5,481.5,2
20180701|2018-02-12 06:30,12,481.5,481.5,480.75,481,9
20180701|2018-02-12 07:00,12,480.75,481,479.5,479.75,32
20180701|2018-02-12 07:30,12,479.25,480,479.25,480,121
20180701|2018-02-12 08:30,12,479.5,484.25,479.5,484,661
20180701|2018-02-12 09:00,12,484,485.5,483.25,485.25,405
20180701|2018-02-12 09:30,12,485.25,485.75,482.25,483.25,931
20180701|2018-02-12 10:00,12,483.25,484.25,482.25,483.5,389
20180701|2018-02-12 10:30,12,483.5,484.5,482.25,484,317
20180701|2018-02-12 11:00,12,484.25,485,484,484.25,337
20180701|2018-02-12 11:30,12,484.5,487.25,484.5,487,693
20180701|2018-02-12 12:00,12,487,487.75,486.75,487.5,320
20180701|2018-02-12 12:30,12,487.5,489.75,486.75,489.25,853
20180701|2018-02-12 13:00,12,489.25,490.25,488.5,489.25,1942
20180701|2018-02-12 19:00,13,489.75,491.75,489.5,490.75,177
20180701|2018-02-12 19:30,13,490.75,491.75,490,491.5,59
20180701|2018-02-12 20:00,13,491.75,492.25,491.75,492.25,37
20180701|2018-02-12 20:30,13,492.25,492.25,492,492,5
20180701|2018-02-12 21:00,13,492,492.5,492,492.25,34
20180701|2018-02-12 21:30,13,492.25,492.25,492.25,492.25,2
20180701|2018-02-12 22:30,13,491,491.25,490,490.5,50
20180701|2018-02-12 23:00,13,490.25,490.25,489.75,490,9
20180701|2018-02-12 23:30,13,489.75,489.75,489.25,489.25,112
20180701|2018-02-13 00:00,13,489.25,489.25,488,488.25,183
20180701|2018-02-13 00:30,13,488.25,488.5,488,488,120
20180701|2018-02-13 01:00,13,488,488,487,487,110
20180701|2018-02-13 01:30,13,487,488.25,487,488.25,64
20180701|2018-02-13 02:00,13,488.25,488.5,485.75,486.25,63
20180701|2018-02-13 02:30,13,486.5,487,486.5,487,33
20180701|2018-02-13 03:00,13,487,487.5,486.75,487.25,197
20180701|2018-02-13 03:30,13,486.75,487,486.25,486.75,33
20180701|2018-02-13 04:00,13,486.75,487.75,486.75,487.75,17
20180701|2018-02-13 04:30,13,487.5,488,486.5,486.75,37
20180701|2018-02-13 05:00,13,486.75,486.75,486.25,486.5,16
20180701|2018-02-13 05:30,13,486.25,486.75,485.75,486.75,58
20180701|2018-02-13 06:00,13,486.75,487,486.25,487,99
20180701|2018-02-13 06:30,13,487,487,486.75,487,12
20180701|2018-02-13 07:00,13,487.25,489.5,487.25,488.5,129
20180701|2018-02-13 07:30,13,488.25,489.5,488.25,488.5,109
20180701|2018-02-13 08:30,13,488.75,491.75,486.75,487.25,1365
20180701|2018-02-13 09:00,13,487.25,488,486,487.75,653
20180701|2018-02-13 09:30,13,487.75,489.5,487.75,489.25,981
20180701|2018-02-13 10:00,13,489.25,490.75,489,489,693
20180701|2018-02-13 10:30,13,489.25,489.75,488.25,488.5,406
20180701|2018-02-13 11:00,13,488.25,488.75,486.5,487.5,657
20180701|2018-02-13 11:30,13,487.75,488.5,487.5,488.5,628
20180701|2018-02-13 12:00,13,488,489.25,487.5,487.75,441
20180701|2018-02-13 12:30,13,487.75,488.5,487.5,488.25,840
20180701|2018-02-13 13:00,13,488.25,489.25,486,486,964
20180701|2018-02-13 19:00,14,485,485.25,483.25,483.5,148
20180701|2018-02-13 19:30,14,483.25,483.25,481,481.25,267
20180701|2018-02-13 20:00,14,481.25,482,480.75,481.75,149
20180701|2018-02-13 20:30,14,481.5,482,481.5,482,19
20180701|2018-02-13 21:00,14,482,482.25,481.75,482.25,15
20180701|2018-02-13 21:30,14,482.25,482.5,481.75,481.75,24
20180701|2018-02-13 22:00,14,482,482,482,482,3
20180701|2018-02-13 23:00,14,482,482,481.75,481.75,4
20180701|2018-02-13 23:30,14,482,482,481.75,481.75,12
20180701|2018-02-14 00:00,14,481.75,481.75,481.75,481.75,15
20180701|2018-02-14 00:30,14,481.75,481.75,481.5,481.5,11
20180701|2018-02-14 01:00,14,482,482,481.75,481.75,7
20180701|2018-02-14 01:30,14,481.75,481.75,481.75,481.75,12
20180701|2018-02-14 02:00,14,482,482.5,482,482.5,25
20180701|2018-02-14 02:30,14,482.5,482.75,482.5,482.75,6
20180701|2018-02-14 03:00,14,482.75,483.5,482.75,482.75,35
20180701|2018-02-14 03:30,14,483,483,483,483,2
20180701|2018-02-14 04:00,14,482.75,482.75,482.75,482.75,4
20180701|2018-02-14 05:00,14,483,484,483,483.5,69
20180701|2018-02-14 05:30,14,483.75,484,483.75,484,18
20180701|2018-02-14 06:00,14,483.75,484,483.75,484,14
20180701|2018-02-14 06:30,14,483.75,484,483.75,484,7
20180701|2018-02-14 07:00,14,483.75,484.25,483.75,484.25,31
20180701|2018-02-14 07:30,14,484,484,481.5,481.75,90
20180701|2018-02-14 08:30,14,482.25,486,481.75,484.5,1150
20180701|2018-02-14 09:00,14,484.5,487.5,484,484,562
20180701|2018-02-14 09:30,14,484.25,485,482.75,484.25,441
20180701|2018-02-14 10:00,14,484,484,482.5,483.25,256
20180701|2018-02-14 10:30,14,483.25,483.5,482,482.5,481
20180701|2018-02-14 11:00,14,482.75,483.75,482.75,483,183
20180701|2018-02-14 11:30,14,482.75,483.25,482.25,483,110
20180701|2018-02-14 12:00,14,483.25,485,483,484.75,182
20180701|2018-02-14 12:30,14,484.75,484.75,483,483.25,372
20180701|2018-02-14 13:00,14,483.25,484.5,482.5,483,1198
20180701|2018-02-14 19:00,15,483,484.5,482.5,484.5,144
20180701|2018-02-14 19:30,15,484,484.5,484,484.5,17
20180701|2018-02-14 20:00,15,484.5,485.75,484.5,485.25,20
20180701|2018-02-14 20:30,15,485.25,486.25,484.25,484.25,48
20180701|2018-02-14 21:00,15,484.25,484.25,484.25,484.25,8
20180701|2018-02-14 21:30,15,484.25,484.25,483,483.5,18
20180701|2018-02-14 22:00,15,483.25,483.5,483,483.25,25
20180701|2018-02-14 22:30,15,483,483,482.75,482.75,12
20180701|2018-02-14 23:00,15,483,483,482.5,482.5,56
20180701|2018-02-14 23:30,15,482.5,484,482.5,484,12
20180701|2018-02-15 00:00,15,483.5,483.5,483.25,483.25,6
20180701|2018-02-15 00:30,15,483.25,483.75,483.25,483.5,38
20180701|2018-02-15 01:00,15,483.25,483.75,483.25,483.75,8
20180701|2018-02-15 01:30,15,484,484,483.5,483.75,5
20180701|2018-02-15 02:00,15,484.5,484.5,483.75,483.75,10
20180701|2018-02-15 02:30,15,483.5,483.5,483.25,483.25,3
20180701|2018-02-15 03:00,15,483.25,483.5,483.25,483.5,3
20180701|2018-02-15 03:30,15,483.75,484,483.75,484,16
20180701|2018-02-15 04:00,15,483.75,483.75,483.5,483.5,7
20180701|2018-02-15 04:30,15,483.5,483.5,483.5,483.5,2
20180701|2018-02-15 05:00,15,483.5,483.5,483.5,483.5,15
20180701|2018-02-15 05:30,15,483.5,483.75,483.25,483.75,14
20180701|2018-02-15 06:00,15,483.5,483.5,483.25,483.25,22
20180701|2018-02-15 06:30,15,483.5,484.25,483.25,484,45
20180701|2018-02-15 07:00,15,484.25,485.25,484.25,484.5,110
20180701|2018-02-15 07:30,15,484.5,485.5,484.5,485.25,35
20180701|2018-02-15 08:30,15,485.75,487,483,484.25,913
20180701|2018-02-15 09:00,15,484.5,486.25,482.75,483,674
20180701|2018-02-15 09:30,15,483.25,483.5,480.25,482.25,870
20180701|2018-02-15 10:00,15,482.25,482.75,481,482.75,283
20180701|2018-02-15 10:30,15,483,484.75,482.25,484.25,441
20180701|2018-02-15 11:00,15,484.25,486,483.5,485.5,349
20180701|2018-02-15 11:30,15,485.5,486.75,485.5,486.75,390
20180701|2018-02-15 12:00,15,486.75,490.25,486.25,489.75,843
20180701|2018-02-15 12:30,15,489.75,490.5,488.5,490.25,392
20180701|2018-02-15 13:00,15,490.25,491.25,489,489.75,680
20180701|2018-02-15 19:00,16,491,491.5,489.25,489.5,198
20180701|2018-02-15 19:30,16,489.75,491,489.5,491,76
20180701|2018-02-15 20:00,16,491,491.5,491,491,33
20180701|2018-02-15 20:30,16,491.25,491.75,491.25,491.75,18
20180701|2018-02-15 21:00,16,491.5,492.25,491.5,492,23
20180701|2018-02-15 21:30,16,492,492.25,492,492,18
20180701|2018-02-15 22:00,16,492,492,491.75,492,6
20180701|2018-02-15 22:30,16,492,492.25,492,492.25,20
20180701|2018-02-15 23:00,16,492.25,492.25,491.75,492,10
20180701|2018-02-15 23:30,16,491.75,492,491.75,492,15
20180701|2018-02-16 00:00,16,491.75,491.75,491.75,491.75,3
20180701|2018-02-16 01:30,16,491.75,492.25,490.5,490.5,58
20180701|2018-02-16 02:00,16,490.5,491.5,490.5,491.5,34
20180701|2018-02-16 02:30,16,491.25,491.5,491.25,491.25,30
20180701|2018-02-16 03:00,16,491.25,491.25,489.25,489.5,45
20180701|2018-02-16 03:30,16,489.25,489.25,489,489,8
20180701|2018-02-16 04:00,16,489.75,490,489.75,489.75,10
20180701|2018-02-16 04:30,16,489.5,490,489.5,489.75,20
20180701|2018-02-16 05:00,16,489.5,489.5,488.5,489,24
20180701|2018-02-16 05:30,16,488.75,489.25,488.75,489.25,7
20180701|2018-02-16 06:00,16,488.75,489,485.5,486,182
20180701|2018-02-16 06:30,16,485.5,486.25,484.75,485.75,382
20180701|2018-02-16 07:00,16,485.75,486.25,485.75,486,168
20180701|2018-02-16 07:30,16,486.25,486.75,486,486.25,58
20180701|2018-02-16 08:30,16,486.25,487.5,485,485.75,1020
20180701|2018-02-16 09:00,16,485.5,486.75,485.25,485.5,334
20180701|2018-02-16 09:30,16,485.5,487,485,486.75,1126
20180701|2018-02-16 10:00,16,486.75,488.25,486,487.5,1157
20180701|2018-02-16 10:30,16,487.25,487.5,486,486,498
20180701|2018-02-16 11:00,16,486,486.75,486,486.25,869
20180701|2018-02-16 11:30,16,486.25,486.5,485.5,485.5,244
20180701|2018-02-16 12:00,16,485.5,486,485.25,485.75,249
20180701|2018-02-16 12:30,16,485.5,486.5,485.5,486,434
20180701|2018-02-16 13:00,16,486,487,486,486,711
20180701|2018-02-19 19:00,20,488.5,492.5,487.25,487.75,619
20180701|2018-02-19 19:30,20,487.75,489.25,487.5,488.5,128
20180701|2018-02-19 20:00,20,488.5,489.25,488.5,488.75,36
20180701|2018-02-19 20:30,20,488.75,489.25,488.75,489.25,49
20180701|2018-02-19 21:00,20,489.5,489.5,489,489,48
20180701|2018-02-19 21:30,20,489,489.5,488.75,489.5,24
20180701|2018-02-19 22:00,20,489.25,489.5,489.25,489.5,2
20180701|2018-02-19 22:30,20,489.5,489.5,489,489,19
20180701|2018-02-19 23:00,20,489,489.25,489,489.25,2
20180701|2018-02-19 23:30,20,489.25,489.25,488.5,488.5,14
20180701|2018-02-20 00:00,20,488.25,488.5,488.25,488.25,10
20180701|2018-02-20 00:30,20,488.5,488.5,488.25,488.25,5
20180701|2018-02-20 01:00,20,488.5,488.5,488,488,28
20180701|2018-02-20 01:30,20,488,488,487.5,487.5,7
20180701|2018-02-20 02:00,20,487.75,488,487.5,488,13
20180701|2018-02-20 02:30,20,488.25,488.5,488.25,488.5,10
20180701|2018-02-20 03:00,20,488.75,488.75,488.5,488.75,37
20180701|2018-02-20 03:30,20,488.75,489.25,488.75,489.25,136
20180701|2018-02-20 04:00,20,489,489,489,489,6
20180701|2018-02-20 04:30,20,489,489.25,488.5,489.25,79
20180701|2018-02-20 05:00,20,489.25,489.5,489.25,489.25,16
20180701|2018-02-20 05:30,20,489.25,489.25,489,489,6
20180701|2018-02-20 06:00,20,489.5,489.75,489.5,489.5,26
20180701|2018-02-20 06:30,20,489.5,489.75,489.25,489.5,30
20180701|2018-02-20 07:00,20,489.5,489.75,487.75,487.75,83
20180701|2018-02-20 07:30,20,488,489.5,488,488.5,60
20180701|2018-02-20 08:30,20,488.75,491,488.75,490.5,1481
20180701|2018-02-20 09:00,20,490.75,491,486.5,486.5,518
20180701|2018-02-20 09:30,20,486.5,487,483,483.25,1838
20180701|2018-02-20 10:00,20,483.25,483.5,480.5,481.25,1034
20180701|2018-02-20 10:30,20,481.25,482.25,480.75,480.75,446
20180701|2018-02-20 11:00,20,480.75,481.5,480.5,480.75,254
20180701|2018-02-20 11:30,20,480.5,480.5,479.5,479.75,159
20180701|2018-02-20 12:00,20,480,481.5,479.75,480.5,216
20180701|2018-02-20 12:30,20,480.5,480.5,479.5,479.5,234
20180701|2018-02-20 13:00,20,480,480.5,477.75,478,1034
20180701|2018-02-20 19:00,21,479.5,479.5,478.25,478.25,263
20180701|2018-02-20 19:30,21,478,478,476.5,477,83
20180701|2018-02-20 20:00,21,477,477.25,475.5,476.75,68
20180701|2018-02-20 20:30,21,477,477,475,475,111
20180701|2018-02-20 21:00,21,475,475,474.5,475,36
20180701|2018-02-20 21:30,21,475,475.25,474.5,475.25,18
20180701|2018-02-20 22:00,21,475.25,475.25,474.75,474.75,22
20180701|2018-02-20 22:30,21,474.5,474.5,474,474.25,16
20180701|2018-02-20 23:00,21,474.25,474.5,474.25,474.5,2
20180701|2018-02-20 23:30,21,474.75,476,474.75,476,35
20180701|2018-02-21 00:00,21,476,476.25,476,476,5
20180701|2018-02-21 00:30,21,475.75,475.75,475.25,475.5,23
20180701|2018-02-21 01:00,21,475.75,476,475.75,475.75,10
20180701|2018-02-21 01:30,21,475.25,475.5,475,475.25,28
20180701|2018-02-21 02:00,21,475.25,476,475.25,476,69
20180701|2018-02-21 02:30,21,475.75,476.75,475.5,476.5,39
20180701|2018-02-21 03:00,21,476.25,476.75,476,476.75,32
20180701|2018-02-21 03:30,21,476.75,477.5,476.25,477.25,197
20180701|2018-02-21 04:00,21,477.25,477.25,476.75,477,25
20180701|2018-02-21 04:30,21,476.75,477.25,476.75,477.25,28
20180701|2018-02-21 05:00,21,477.5,477.75,477.5,477.5,26
20180701|2018-02-21 05:30,21,477.5,477.5,476.75,477.25,176
20180701|2018-02-21 06:00,21,477.25,477.25,477,477,57
20180701|2018-02-21 06:30,21,477,477.25,476.75,477,127
20180701|2018-02-21 07:00,21,477,478,476.75,477.75,38
20180701|2018-02-21 07:30,21,477.75,477.75,477.75,477.75,5
20180701|2018-02-21 08:30,21,477.75,480.5,476.5,478.25,1308
20180701|2018-02-21 09:00,21,478.25,479,476.25,476.25,524
20180701|2018-02-21 09:30,21,476,477.25,475.75,476.5,700
20180701|2018-02-21 10:00,21,476.5,477.75,476,476.25,734
20180701|2018-02-21 10:30,21,476.25,477.5,475.5,477,618
20180701|2018-02-21 11:00,21,477.25,478,476.25,476.25,388
20180701|2018-02-21 11:30,21,476.25,476.75,475.25,476.75,266
20180701|2018-02-21 12:00,21,476.5,476.75,475.5,475.5,213
20180701|2018-02-21 12:30,21,475.75,476,475,475.5,223
20180701|2018-02-21 13:00,21,475,475.75,474.25,474.25,843
20180701|2018-02-21 19:00,22,474.75,474.75,473.25,474.5,249
20180701|2018-02-21 19:30,22,474.75,474.75,474.25,474.25,25
20180701|2018-02-21 20:00,22,474.25,474.75,474.25,474.75,53
20180701|2018-02-21 20:30,22,474.5,474.5,474.25,474.25,6
20180701|2018-02-21 21:00,22,474.25,474.5,474.25,474.25,147
20180701|2018-02-21 21:30,22,474.75,474.75,474.5,474.5,17
20180701|2018-02-21 22:00,22,474.5,474.5,474.25,474.25,7
20180701|2018-02-21 22:30,22,474.5,474.5,474.5,474.5,1
20180701|2018-02-21 23:00,22,474.5,474.75,474.5,474.75,8
20180701|2018-02-21 23:30,22,474.75,475.25,474.5,475.25,33
20180701|2018-02-22 00:00,22,474.75,474.75,474.75,474.75,5
20180701|2018-02-22 00:30,22,474.5,474.5,474.5,474.5,13
20180701|2018-02-22 01:00,22,474.5,474.5,474.5,474.5,10
20180701|2018-02-22 01:30,22,474.5,475.25,474.5,475.25,21
20180701|2018-02-22 02:00,22,475,475,471,472.25,178
20180701|2018-02-22 02:30,22,472.25,472.5,472.25,472.5,8
20180701|2018-02-22 03:00,22,472.5,472.5,472,472.5,84
20180701|2018-02-22 03:30,22,473,475.25,473,475,83
20180701|2018-02-22 04:00,22,474.75,474.75,474,474.25,11
20180701|2018-02-22 04:30,22,474.25,474.25,473.75,474.25,14
20180701|2018-02-22 05:00,22,474.25,474.25,474,474,5
20180701|2018-02-22 05:30,22,474,474.5,474,474.25,19
20180701|2018-02-22 06:00,22,474,474,473.75,474,10
20180701|2018-02-22 06:30,22,473.75,473.75,473.25,473.5,60
20180701|2018-02-22 07:00,22,473.75,475,473.5,474.75,119
20180701|2018-02-22 07:30,22,474.75,475,474.75,475,14
20180701|2018-02-22 08:30,22,475,476.5,473.75,475.75,658
20180701|2018-02-22 09:00,22,476,478,476,478,377
20180701|2018-02-22 09:30,22,477.75,477.75,476.5,476.75,386
20180701|2018-02-22 10:00,22,477,479.25,477,478,515
20180701|2018-02-22 10:30,22,478,478.75,477.75,478.5,168
20180701|2018-02-22 11:00,22,478.5,478.5,476.5,476.5,179
20180701|2018-02-22 11:30,22,476.75,477.5,476.5,477,145
20180701|2018-02-22 12:00,22,477.25,478.25,477.25,478,237
20180701|2018-02-22 12:30,22,478.25,479,478.25,478.75,211
20180701|2018-02-22 13:00,22,478.75,479.5,478,478.25,1162
20180701|2018-02-22 19:00,23,480,480.25,479,480.25,288
20180701|2018-02-22 19:30,23,480.25,480.5,480.25,480.25,16
20180701|2018-02-22 20:00,23,480.25,481.25,480.25,481,82
20180701|2018-02-22 20:30,23,481.25,481.75,481.25,481.25,100
20180701|2018-02-22 21:00,23,481.25,481.5,481.25,481.5,25
20180701|2018-02-22 21:30,23,481.5,481.5,481.25,481.5,25
20180701|2018-02-22 22:00,23,481.25,481.5,481,481.5,91
20180701|2018-02-22 22:30,23,481.25,481.25,480.75,480.75,31
20180701|2018-02-22 23:00,23,480.75,480.75,480.5,480.5,20
20180701|2018-02-23 00:00,23,480.5,481,480.5,481,84
20180701|2018-02-23 00:30,23,481.75,481.75,481.25,481.75,18
20180701|2018-02-23 01:00,23,481.5,481.5,481.5,481.5,4
20180701|2018-02-23 01:30,23,481,481,480.75,480.75,6
20180701|2018-02-23 02:00,23,481,481.5,481,481.5,20
20180701|2018-02-23 02:30,23,481.5,482.75,481.5,482.75,328
20180701|2018-02-23 03:00,23,482.5,482.5,481.75,481.75,16
20180701|2018-02-23 03:30,23,481.5,482.25,481.5,482.25,18
20180701|2018-02-23 04:00,23,482.25,482.5,482.25,482.5,8
20180701|2018-02-23 04:30,23,482.5,482.5,482.25,482.5,31
20180701|2018-02-23 05:00,23,482.5,482.75,482.25,482.75,16
20180701|2018-02-23 05:30,23,482.75,483,482.5,482.75,15
20180701|2018-02-23 06:00,23,482.75,484,482.75,483.5,141
20180701|2018-02-23 06:30,23,483.25,483.5,482.75,483.25,95
20180701|2018-02-23 07:00,23,483.25,483.75,483.25,483.5,17
20180701|2018-02-23 07:30,23,483.25,483.25,483,483.25,38
20180701|2018-02-23 08:30,23,483,484,480.25,483.25,809
20180701|2018-02-23 09:00,23,483.5,483.75,481,481.75,879
20180701|2018-02-23 09:30,23,481.75,481.75,480,480.25,601
20180701|2018-02-23 10:00,23,480,480,479.5,480,182
20180701|2018-02-23 10:30,23,480,480.5,479.75,479.75,219
20180701|2018-02-23 11:00,23,479.75,480,479,479.25,340
20180701|2018-02-23 11:30,23,479,479.25,478.75,479,234
20180701|2018-02-23 12:00,23,479,479.5,479,479.5,107
20180701|2018-02-23 12:30,23,479.25,479.75,478.5,479,340
20180701|2018-02-23 13:00,23,479,479.5,478.5,478.5,411
20180701|2018-02-25 19:00,26,484.5,485.5,483,483.25,464
20180701|2018-02-25 19:30,26,483.25,483.5,482.75,482.75,97
20180701|2018-02-25 20:00,26,482.75,483.5,482.75,483.25,15
20180701|2018-02-25 20:30,26,483.25,484,483.25,483.5,44
20180701|2018-02-25 21:00,26,483.25,483.25,483,483,5
20180701|2018-02-25 21:30,26,483.25,483.25,482.75,482.75,16
20180701|2018-02-25 22:00,26,483.25,483.25,483.25,483.25,2
20180701|2018-02-25 23:30,26,483.25,483.25,483,483,4
20180701|2018-02-26 00:00,26,483.25,483.5,483.25,483.5,11
20180701|2018-02-26 00:30,26,483.25,483.25,483.25,483.25,17
20180701|2018-02-26 01:00,26,483.25,483.25,482.75,482.75,14
20180701|2018-02-26 01:30,26,483.25,483.5,483,483.25,19
20180701|2018-02-26 02:00,26,483.5,483.5,482.75,482.75,15
20180701|2018-02-26 02:30,26,483.25,483.75,483.25,483.75,21
20180701|2018-02-26 03:00,26,483.5,483.75,483.5,483.75,12
20180701|2018-02-26 03:30,26,483.5,484.75,483.5,484.5,85
20180701|2018-02-26 04:00,26,484.5,485.25,484.25,485,121
20180701|2018-02-26 04:30,26,484.75,484.75,484.5,484.75,13
20180701|2018-02-26 05:00,26,484.75,484.75,484.25,484.75,15
20180701|2018-02-26 05:30,26,484.5,484.5,484.25,484.25,14
20180701|2018-02-26 06:00,26,484.5,484.75,484.5,484.5,39
20180701|2018-02-26 06:30,26,484.5,484.75,484.5,484.5,25
20180701|2018-02-26 07:00,26,484.75,484.75,484.25,484.25,21
20180701|2018-02-26 07:30,26,484,484,483.5,483.75,23
20180701|2018-02-26 08:30,26,483.75,489.75,482.75,488.75,1749
20180701|2018-02-26 09:00,26,488.5,491,487.5,488,1815
20180701|2018-02-26 09:30,26,488.25,489,487.75,488.5,765
20180701|2018-02-26 10:00,26,488.5,490,488.25,489.25,394
20180701|2018-02-26 10:30,26,489.5,490.25,488.75,489,505
20180701|2018-02-26 11:00,26,489,489.5,488,488.75,442
20180701|2018-02-26 11:30,26,488.5,489.25,487.75,487.75,253
20180701|2018-02-26 12:00,26,487.75,488.5,487.75,488,262
20180701|2018-02-26 12:30,26,488,488.25,487.25,487.75,433
20180701|2018-02-26 13:00,26,487.75,488.5,487,488.5,1195
20180701|2018-02-26 19:00,27,490.5,490.5,488.25,488.75,524
20180701|2018-02-26 19:30,27,489,489.25,488.75,489,30
20180701|2018-02-26 20:00,27,488.75,489.5,488.75,489.25,51
20180701|2018-02-26 20:30,27,489.25,489.25,489.25,489.25,3
20180701|2018-02-26 21:00,27,489.5,489.5,489.25,489.25,17
20180701|2018-02-26 21:30,27,489.25,489.5,489.25,489.5,17
20180701|2018-02-26 22:00,27,489.5,489.5,489.25,489.25,29
20180701|2018-02-26 22:30,27,489.25,489.25,489.25,489.25,7
20180701|2018-02-26 23:00,27,489.5,489.5,489.5,489.5,6
20180701|2018-02-26 23:30,27,489.5,489.5,489.25,489.25,24
20180701|2018-02-27 00:00,27,489,489,488.75,489,18
20180701|2018-02-27 00:30,27,488.75,489,488.75,488.75,6
20180701|2018-02-27 01:00,27,489,489,488.5,488.5,20
20180701|2018-02-27 01:30,27,488.75,488.75,488.5,488.5,48
20180701|2018-02-27 02:00,27,488.75,489,488.5,488.75,86
20180701|2018-02-27 02:30,27,488.5,489.25,488.5,489,143
20180701|2018-02-27 03:00,27,489,489.5,488.75,489.25,164
20180701|2018-02-27 03:30,27,489.25,489.75,489.25,489.75,21
20180701|2018-02-27 04:00,27,489.75,490,489.5,489.5,46
20180701|2018-02-27 04:30,27,489.5,490.5,489.5,490.5,149
20180701|2018-02-27 05:00,27,490.5,491.5,490.5,491,172
20180701|2018-02-27 05:30,27,490.75,490.75,490.25,490.5,34
20180701|2018-02-27 06:00,27,490.25,491,490.25,490.25,49
20180701|2018-02-27 06:30,27,490.25,490.75,489.75,490.75,56
20180701|2018-02-27 07:00,27,490.5,490.75,490,490,83
20180701|2018-02-27 07:30,27,490,490.5,490,490,34
20180701|2018-02-27 08:30,27,489.75,493,489.75,492,1565
20180701|2018-02-27 09:00,27,491.75,492.25,491.25,492,613
20180701|2018-02-27 09:30,27,492,492.5,491.25,491.75,766
20180701|2018-02-27 10:00,27,491.75,492.5,491.5,492.25,383
20180701|2018-02-27 10:30,27,492.25,492.75,491,491.25,388
20180701|2018-02-27 11:00,27,491.5,492.5,491.5,491.5,303
20180701|2018-02-27 11:30,27,491.75,492.25,491.25,491.5,187
20180701|2018-02-27 12:00,27,491.5,491.75,490.5,491.5,241
20180701|2018-02-27 12:30,27,491.5,491.75,491,491.5,323
20180701|2018-02-27 13:00,27,491.5,492,490.75,491.5,659
20180701|2018-02-27 19:00,28,491.75,492,490.5,492,170
20180701|2018-02-27 19:30,28,492,492.25,491.5,491.75,137
20180701|2018-02-27 20:00,28,491.75,492,491.5,492,79
20180701|2018-02-27 20:30,28,491.75,492.5,491.75,492.5,34
20180701|2018-02-27 21:00,28,492.25,492.5,492.25,492.5,20
20180701|2018-02-27 21:30,28,492.5,492.75,492,492,49
20180701|2018-02-27 22:00,28,492.25,492.25,492.25,492.25,1
20180701|2018-02-27 22:30,28,492.5,492.5,491.75,492,22
20180701|2018-02-27 23:00,28,492,492.25,492,492.25,3
20180701|2018-02-27 23:30,28,492,492.5,491.75,492.5,34
20180701|2018-02-28 00:00,28,492.25,497,492.25,496.5,557
20180701|2018-02-28 00:30,28,496.5,499,496.5,497.5,87
20180701|2018-02-28 01:00,28,498.25,498.5,497.75,498.5,413
20180701|2018-02-28 01:30,28,498.75,499,496.75,496.75,132
20180701|2018-02-28 02:00,28,497.25,497.25,496.75,497,41
20180701|2018-02-28 02:30,28,497.25,497.75,497.25,497.75,13
20180701|2018-02-28 03:00,28,497.5,497.75,497,497.75,81
20180701|2018-02-28 03:30,28,497.5,497.5,496.5,497.5,62
20180701|2018-02-28 04:00,28,497.75,497.75,496.75,497,43
20180701|2018-02-28 04:30,28,497,497,496.75,496.75,72
20180701|2018-02-28 05:00,28,496.5,496.5,496.25,496.5,28
20180701|2018-02-28 05:30,28,496.5,497,496.5,496.75,117
20180701|2018-02-28 06:00,28,497,498,497,497.75,52
20180701|2018-02-28 06:30,28,497.75,498,497.25,497.5,78
20180701|2018-02-28 07:00,28,497.5,497.75,497.25,497.5,211
20180701|2018-02-28 07:30,28,497.5,497.75,497,497.25,111
20180701|2018-02-28 08:30,28,498,505,497.25,504,3349
20180701|2018-02-28 09:00,28,504.25,508,503.75,508,2443
20180701|2018-02-28 09:30,28,507.75,512.25,507.5,511.25,2979
20180701|2018-02-28 10:00,28,511.25,511.25,505,505,1987
20180701|2018-02-28 10:30,28,505.25,508.5,504.75,507.75,1438
20180701|2018-02-28 11:00,28,508,509,507,508,575
20180701|2018-02-28 11:30,28,508.25,509.25,507.25,507.5,443
20180701|2018-02-28 12:00,28,507.5,508.25,506.25,506.75,2041
20180701|2018-02-28 12:30,28,507,509,506.25,508.5,589
20180701|2018-02-28 13:00,28,508.5,509.75,504,504.75,2035
20180701|2018-02-28 19:00,1,508,509.5,506.5,506.5,1018
20180701|2018-02-28 19:30,1,506,506.75,505.5,506.25,104
20180701|2018-02-28 20:00,1,506.75,508.25,506.75,508.25,61
20180701|2018-02-28 20:30,1,508.25,509.75,508.25,509.75,87
20180701|2018-02-28 21:00,1,509.5,510.5,509.5,510.5,51
20180701|2018-02-28 21:30,1,510.75,510.75,509.25,509.5,64
20180701|2018-02-28 22:00,1,509.25,510,509.25,509.25,18
20180701|2018-02-28 22:30,1,509.25,509.5,509.25,509.25,16
20180701|2018-02-28 23:00,1,508.25,508.5,508.25,508.25,12
20180701|2018-02-28 23:30,1,508.25,508.25,506.5,506.5,72
20180701|2018-03-01 00:00,1,506.25,507.5,506,507,25
20180701|2018-03-01 00:30,1,507,507.5,507,507.25,48
20180701|2018-03-01 01:00,1,507,507.25,506.75,507,61
20180701|2018-03-01 01:30,1,507.25,507.25,505.75,506,82
20180701|2018-03-01 02:00,1,505.75,506,504.5,505,102
20180701|2018-03-01 02:30,1,505,505.25,504.5,504.5,31
20180701|2018-03-01 03:00,1,504.75,505.25,504.75,505,45
20180701|2018-03-01 03:30,1,505,506,505,506,40
20180701|2018-03-01 04:00,1,506,506.25,505.25,505.5,42
20180701|2018-03-01 04:30,1,505.25,506.5,505,506,51
20180701|2018-03-01 05:00,1,506,506.5,505.75,506,88
20180701|2018-03-01 05:30,1,506,506,505.5,506,65
20180701|2018-03-01 06:00,1,505.75,505.75,503.25,503.5,494
20180701|2018-03-01 06:30,1,503.5,504.25,503,503.25,225
20180701|2018-03-01 07:00,1,503.5,505.5,503.25,505.25,220
20180701|2018-03-01 07:30,1,505.25,507.25,505,506.75,195
20180701|2018-03-01 08:30,1,507,512.75,506.75,510.5,3479
20180701|2018-03-01 09:00,1,510.75,512.5,509.5,512,1224
20180701|2018-03-01 09:30,1,512,520.5,512,519.25,4206
20180701|2018-03-01 10:00,1,519.5,520.5,518.25,519.75,1845
20180701|2018-03-01 10:30,1,519.75,523,519.5,521.75,1751
20180701|2018-03-01 11:00,1,521.75,522.5,521.25,521.25,1046
20180701|2018-03-01 11:30,1,521.25,521.5,516.75,517.5,1478
20180701|2018-03-01 12:00,1,517.75,519.25,517.25,517.75,1047
20180701|2018-03-01 12:30,1,517.75,520.5,517.75,520,1531
20180701|2018-03-01 13:00,1,520,531,520,529,5299
20180701|2018-03-01 19:00,2,529,529,525,527.5,1556
20180701|2018-03-01 19:30,2,527.5,531.75,526.75,530,231
20180701|2018-03-01 20:00,2,529.75,530.25,528.5,529.25,68
20180701|2018-03-01 20:30,2,529,529,528,528,62
20180701|2018-03-01 21:00,2,528,529,527.75,529,35
20180701|2018-03-01 21:30,2,529.5,530,529.5,529.5,246
20180701|2018-03-01 22:00,2,529.5,530,528.75,528.75,67
20180701|2018-03-01 22:30,2,528.5,528.5,528,528,86
20180701|2018-03-01 23:00,2,528,528,527.25,527.25,31
20180701|2018-03-01 23:30,2,527.5,527.75,526,526.5,95
20180701|2018-03-02 00:00,2,526.25,527,525.75,526,150
20180701|2018-03-02 00:30,2,525.75,526,524.75,525.5,128
20180701|2018-03-02 01:00,2,525.5,526,524.75,524.75,102
20180701|2018-03-02 01:30,2,524.5,527.25,524,527.25,366
20180701|2018-03-02 02:00,2,527.25,528.5,526.75,528.5,272
20180701|2018-03-02 02:30,2,528.5,529.5,528.5,529.25,145
20180701|2018-03-02 03:00,2,528.5,528.5,524.75,527,344
20180701|2018-03-02 03:30,2,527,527.5,522.75,523.5,485
20180701|2018-03-02 04:00,2,523.5,525,523.5,524.25,422
20180701|2018-03-02 04:30,2,524,525.25,523.5,525.25,139
20180701|2018-03-02 05:00,2,525.25,525.5,524.5,525.5,93
20180701|2018-03-02 05:30,2,525.5,525.75,525,525.5,26
20180701|2018-03-02 06:00,2,526,526.25,524.25,524.25,64
20180701|2018-03-02 06:30,2,524.25,526.75,523.5,525,197
20180701|2018-03-02 07:00,2,525.25,525.25,521.75,522.5,419
20180701|2018-03-02 07:30,2,522.5,522.5,521.25,522.5,294
20180701|2018-03-02 08:30,2,522.75,525.5,519,521,4009
20180701|2018-03-02 09:00,2,521,522,510.5,512.25,2236
20180701|2018-03-02 09:30,2,512.75,516,512,513.25,1338
20180701|2018-03-02 10:00,2,513.25,515.75,512.5,514.75,1097
20180701|2018-03-02 10:30,2,515,516.5,507.5,509.75,2369
20180701|2018-03-02 11:00,2,509.5,512,507.5,511.25,1099
20180701|2018-03-02 11:30,2,511.5,514.5,511,513.5,965
20180701|2018-03-02 12:00,2,513.75,515,512.25,513,559
20180701|2018-03-02 12:30,2,513,514.5,512.25,512.5,622
20180701|2018-03-02 13:00,2,512.5,515.5,512,513.75,1909
20180701|2018-03-04 19:00,5,520.5,523,516.75,517.75,551
20180701|2018-03-04 19:30,5,517.5,517.5,515.25,515.5,122
20180701|2018-03-04 20:00,5,515,516.5,514.5,515.25,127
20180701|2018-03-04 20:30,5,515.25,515.75,514.25,515.75,66
20180701|2018-03-04 21:00,5,515.75,516,515.25,515.5,51
20180701|2018-03-04 21:30,5,516,516,515.75,515.75,73
20180701|2018-03-04 22:00,5,515.75,515.75,515.5,515.75,21
20180701|2018-03-04 22:30,5,516,516,515.75,515.75,33
20180701|2018-03-04 23:00,5,515.75,516.5,515,515,101
20180701|2018-03-04 23:30,5,514.75,515,513.5,514.75,41
20180701|2018-03-05 00:00,5,514.75,514.75,511.75,511.75,522
20180701|2018-03-05 00:30,5,511.5,512.25,511,511.5,121
20180701|2018-03-05 01:00,5,511.25,511.25,509.5,511,151
20180701|2018-03-05 01:30,5,511,511.75,510.5,511.75,24
20180701|2018-03-05 02:00,5,511.75,513.25,511.75,511.75,174
20180701|2018-03-05 02:30,5,511.75,513.5,511.25,512.5,349
20180701|2018-03-05 03:00,5,512.75,513.5,511,511.25,226
20180701|2018-03-05 03:30,5,511,512,510,511.75,168
20180701|2018-03-05 04:00,5,511.75,511.75,509.5,511.25,146
20180701|2018-03-05 04:30,5,511.25,511.75,511,511.5,42
20180701|2018-03-05 05:00,5,511.5,511.75,510.25,511.75,38
20180701|2018-03-05 05:30,5,511.75,511.75,511.5,511.75,4
20180701|2018-03-05 06:00,5,511.75,514.75,511.75,514.75,154
20180701|2018-03-05 06:30,5,514.5,515.25,514,515,87
20180701|2018-03-05 07:00,5,515,518,514.5,517.25,297
20180701|2018-03-05 07:30,5,517.25,518,515.75,517.5,275
20180701|2018-03-05 08:30,5,518,518.5,513.5,518.25,1069
20180701|2018-03-05 09:00,5,518.5,520.5,517,519.75,487
20180701|2018-03-05 09:30,5,519.75,520.75,518,519.75,584
20180701|2018-03-05 10:00,5,519.75,521.25,519.25,520.5,486
20180701|2018-03-05 10:30,5,520.75,521.75,519.75,521,646
20180701|2018-03-05 11:00,5,520.75,522,520,521.75,782
20180701|2018-03-05 11:30,5,521.75,521.75,517.75,520,660
20180701|2018-03-05 12:00,5,519.75,520.5,519.75,520.5,326
20180701|2018-03-05 12:30,5,520.5,522.5,520,522,1543
20180701|2018-03-05 13:00,5,522.25,524.25,520.25,520.75,2247
20180701|2018-03-05 19:00,6,520.25,520.75,516,516.75,429
20180701|2018-03-05 19:30,6,517,517.5,516.5,516.75,81
20180701|2018-03-05 20:00,6,516.75,517,516.5,517,52
20180701|2018-03-05 20:30,6,516.75,517.5,516.5,517.25,40
20180701|2018-03-05 21:00,6,517.5,517.75,517.25,517.75,18
20180701|2018-03-05 21:30,6,517.5,517.5,516.75,517,26
20180701|2018-03-05 22:00,6,516.5,517,516.25,517,22
20180701|2018-03-05 22:30,6,516.75,516.75,516.75,516.75,12
20180701|2018-03-05 23:00,6,516.75,517.25,516.5,516.75,18
20180701|2018-03-05 23:30,6,517,517.75,516.5,517.75,62
20180701|2018-03-06 00:00,6,517.5,518.25,517.5,518.25,15
20180701|2018-03-06 00:30,6,518,518.75,517.5,518,115
20180701|2018-03-06 01:00,6,518.5,518.5,518.25,518.5,49
20180701|2018-03-06 01:30,6,518.75,519,518.25,518.25,101
20180701|2018-03-06 02:00,6,518.25,518.75,517.75,518,74
20180701|2018-03-06 02:30,6,518,518,516,516.5,79
20180701|2018-03-06 03:00,6,516.25,517,516.25,516.5,60
20180701|2018-03-06 03:30,6,516.5,519,516.5,518.5,46
20180701|2018-03-06 04:00,6,519,519,517,517.75,23
20180701|2018-03-06 04:30,6,517.25,517.75,517.25,517.75,6
20180701|2018-03-06 05:00,6,518.25,519,517.5,517.75,36
20180701|2018-03-06 05:30,6,518.5,519,517.75,519,40
20180701|2018-03-06 06:00,6,519,520,517.5,517.75,135
20180701|2018-03-06 06:30,6,517.75,517.75,516.25,517.25,53
20180701|2018-03-06 07:00,6,517.5,518,516.25,517.5,166
20180701|2018-03-06 07:30,6,517.5,517.5,515.25,515.75,112
20180701|2018-03-06 08:30,6,516,517.75,509.5,511.75,2005
20180701|2018-03-06 09:00,6,512,516.25,510.75,515.5,1357
20180701|2018-03-06 09:30,6,515.25,518.25,515,516.25,896
20180701|2018-03-06 10:00,6,516.5,519,516.25,518.5,744
20180701|2018-03-06 10:30,6,518.5,520,518,519.75,1399
20180701|2018-03-06 11:00,6,519.75,521,517.25,517.5,989
20180701|2018-03-06 11:30,6,517.75,517.75,516,516.75,492
20180701|2018-03-06 12:00,6,516.5,519.5,516.25,519.5,431
20180701|2018-03-06 12:30,6,519.25,520.5,518.25,520.25,790
20180701|2018-03-06 13:00,6,520.25,521.75,517.75,520.25,1388
20180701|2018-03-06 19:00,7,519,519.75,514.25,515,371
20180701|2018-03-06 19:30,7,515.25,516.5,515,515.25,75
20180701|2018-03-06 20:00,7,515.5,515.75,515.5,515.5,50
20180701|2018-03-06 20:30,7,515.75,516.5,515.75,516.25,54
20180701|2018-03-06 21:00,7,516.25,517,516,516.75,53
20180701|2018-03-06 21:30,7,516.75,517,516.25,517,20
20180701|2018-03-06 22:00,7,517,517.5,517,517.25,31
20180701|2018-03-06 22:30,7,517.25,517.5,517,517.25,13
20180701|2018-03-06 23:00,7,517.25,517.5,517.25,517.5,2
20180701|2018-03-06 23:30,7,517.25,518.25,516.75,517.5,81
20180701|2018-03-07 00:00,7,517.5,517.5,515.75,516.25,78
20180701|2018-03-07 00:30,7,516.25,517.25,516,517,14
20180701|2018-03-07 01:00,7,516.5,517.25,516.5,516.75,10
20180701|2018-03-07 01:30,7,516.75,518,516.75,517.5,75
20180701|2018-03-07 02:00,7,517.25,517.5,516.75,517,49
20180701|2018-03-07 02:30,7,517.75,517.75,516.25,516.5,174
20180701|2018-03-07 03:00,7,516.25,518,516.25,517.75,39
20180701|2018-03-07 03:30,7,517.5,517.75,517.25,517.25,12
20180701|2018-03-07 04:00,7,517.5,517.5,517.5,517.5,7
20180701|2018-03-07 04:30,7,517.75,519.75,517.75,519.25,117
20180701|2018-03-07 05:00,7,518.25,518.5,518,518.25,21
20180701|2018-03-07 05:30,7,518.75,519,518.75,519,9
20180701|2018-03-07 06:00,7,518.75,520.25,518.75,519.5,41
20180701|2018-03-07 06:30,7,519.5,520.75,519.5,520.5,106
20180701|2018-03-07 07:00,7,520.25,520.5,519.5,520.5,70
20180701|2018-03-07 07:30,7,520.25,520.25,519.75,519.75,72
20180701|2018-03-07 08:30,7,520,524.25,519.75,523,2653
20180701|2018-03-07 09:00,7,523.25,523.75,518.75,519.5,869
20180701|2018-03-07 09:30,7,519.5,520.75,516,517.75,1513
20180701|2018-03-07 10:00,7,517.75,519.5,516.75,517.25,875
20180701|2018-03-07 10:30,7,517.5,520.25,516,519.75,790
20180701|2018-03-07 11:00,7,519.75,521,517.5,518.5,804
20180701|2018-03-07 11:30,7,518.5,519.25,517,517.25,559
20180701|2018-03-07 12:00,7,517.25,518.25,516.75,516.75,359
20180701|2018-03-07 12:30,7,516.75,516.75,512.75,513.25,1487
20180701|2018-03-07 13:00,7,513.25,514.25,511.75,513.5,1710
20180701|2018-03-07 19:00,8,513,513.5,512.25,513.25,189
20180701|2018-03-07 19:30,8,513,513,512.75,512.75,22
20180701|2018-03-07 20:00,8,512.75,513.5,512.5,513.25,17
20180701|2018-03-07 20:30,8,513.5,514,513.5,513.75,45
20180701|2018-03-07 21:00,8,513.75,513.75,513.5,513.5,23
20180701|2018-03-07 21:30,8,513.75,513.75,513.25,513.5,22
20180701|2018-03-07 22:00,8,513.5,513.5,513.25,513.5,23
20180701|2018-03-07 22:30,8,513.25,513.25,513,513,24
20180701|2018-03-07 23:00,8,513,513,513,513,7
20180701|2018-03-07 23:30,8,512.75,513,512.75,513,60
20180701|2018-03-08 00:00,8,513.25,514,513.25,514,100
20180701|2018-03-08 00:30,8,514,514,513.25,514,38
20180701|2018-03-08 01:00,8,514,514.25,513.25,513.5,72
20180701|2018-03-08 01:30,8,513.25,513.75,513.25,513.25,72
20180701|2018-03-08 02:00,8,513.5,513.5,513,513,96
20180701|2018-03-08 02:30,8,512.75,513,511.75,512.25,41
20180701|2018-03-08 03:00,8,512.5,513,512.5,513,70
20180701|2018-03-08 03:30,8,513,513,512.5,513,21
20180701|2018-03-08 04:00,8,512.75,513,512.25,512.25,11
20180701|2018-03-08 04:30,8,512.5,512.75,512.25,512.5,30
20180701|2018-03-08 05:00,8,511.75,512,509.5,509.75,348
20180701|2018-03-08 05:30,8,509.75,511,509.75,510.75,71
20180701|2018-03-08 06:00,8,511,511.75,510.5,510.5,102
20180701|2018-03-08 06:30,8,510.25,511.75,510,511,63
20180701|2018-03-08 07:00,8,510.75,513,510.75,513,109
20180701|2018-03-08 07:30,8,513,514,512.5,514,306
20180701|2018-03-08 08:30,8,514,518,513.25,517.25,1795
20180701|2018-03-08 09:00,8,517.25,517.25,512.25,512.5,826
20180701|2018-03-08 09:30,8,512.5,513.25,510.75,511.5,993
20180701|2018-03-08 10:00,8,511.25,511.5,507.5,509.5,1322
20180701|2018-03-08 10:30,8,509.5,509.75,506.25,509.25,1087
20180701|2018-03-08 11:00,8,509.5,513.75,505.75,511.5,2395
20180701|2018-03-08 11:30,8,511.5,512.25,510,510.75,1101
20180701|2018-03-08 12:00,8,511,514,511,512,429
20180701|2018-03-08 12:30,8,512,514,511.5,513.5,463
20180701|2018-03-08 13:00,8,513.5,515.5,512.75,515,1677
20180701|2018-03-08 19:00,9,515.25,515.25,511.25,511.5,256
20180701|2018-03-08 19:30,9,511,511.75,509.5,510.5,223
20180701|2018-03-08 20:00,9,510.75,511.5,510.5,511,106
20180701|2018-03-08 20:30,9,511,511,510,510.75,48
20180701|2018-03-08 21:00,9,510.25,510.5,508.25,509.75,572
20180701|2018-03-08 21:30,9,509,509.5,508.75,509.5,62
20180701|2018-03-08 22:00,9,509.5,509.75,509.25,509.75,25
20180701|2018-03-08 22:30,9,509.5,510,509.5,509.75,15
20180701|2018-03-08 23:00,9,509.75,510,509.5,510,40
20180701|2018-03-08 23:30,9,510.25,511.75,510.25,511.5,359
20180701|2018-03-09 00:00,9,511.5,512,511.5,512,110
20180701|2018-03-09 00:30,9,512,512.25,511.75,512,81
20180701|2018-03-09 01:00,9,511.75,512,511.25,512,43
20180701|2018-03-09 01:30,9,511.75,512,511.75,512,19
20180701|2018-03-09 02:00,9,512,512,510.75,510.75,68
20180701|2018-03-09 02:30,9,510.25,510.75,510,510.5,205
20180701|2018-03-09 03:00,9,510.5,510.75,510.25,510.5,102
20180701|2018-03-09 03:30,9,510.75,511.75,510.25,511.5,89
20180701|2018-03-09 04:00,9,511.5,511.5,511.25,511.25,6
20180701|2018-03-09 04:30,9,511,511.5,510.5,510.5,36
20180701|2018-03-09 05:00,9,510.75,511,510.5,510.75,21
20180701|2018-03-09 05:30,9,510.5,511.25,510.25,510.25,85
20180701|2018-03-09 06:00,9,510.5,510.75,510,510.5,45
20180701|2018-03-09 06:30,9,510.5,510.5,510,510.25,85
20180701|2018-03-09 07:00,9,510.25,510.5,509.25,509.5,162
20180701|2018-03-09 07:30,9,509.5,509.75,509.25,509.25,54
20180701|2018-03-09 08:30,9,509,509.75,504.5,506.5,2873
20180701|2018-03-09 09:00,9,506.5,509.5,506.25,507,1152
20180701|2018-03-09 09:30,9,507,508.25,505.75,506.75,857
20180701|2018-03-09 10:00,9,506.75,507,504.5,505,811
20180701|2018-03-09 10:30,9,504.75,504.75,503,503.75,1348
20180701|2018-03-09 11:00,9,503.5,504.25,501.75,502.5,845
20180701|2018-03-09 11:30,9,502.5,503.25,502,503,636
20180701|2018-03-09 12:00,9,502.75,503,501.75,502.5,413
20180701|2018-03-09 12:30,9,502.5,504.5,502.5,504.5,637
20180701|2018-03-09 13:00,9,504.75,507,504.5,506.25,2216
20180701|2018-03-11 19:00,12,505,505,501.75,504.5,395
20180701|2018-03-11 19:30,12,504.75,505.75,504.75,505.5,77
20180701|2018-03-11 20:00,12,505.25,506.25,504.5,505,103
20180701|2018-03-11 20:30,12,505.5,505.5,504.5,504.5,48
20180701|2018-03-11 21:00,12,504.75,505,504.25,504.5,29
20180701|2018-03-11 21:30,12,504.75,504.75,504,504,19
20180701|2018-03-11 22:00,12,504,504.5,504,504.5,5
20180701|2018-03-11 22:30,12,504.5,504.75,504.5,504.5,8
20180701|2018-03-11 23:30,12,504.5,505.5,504.5,505.25,27
20180701|2018-03-12 00:00,12,505,505,503.25,504,82
20180701|2018-03-12 00:30,12,504,504.5,504,504.25,16
20180701|2018-03-12 01:00,12,503.75,504.5,503.75,504,17
20180701|2018-03-12 01:30,12,504,504.25,504,504,21
20180701|2018-03-12 02:00,12,504,504.25,503.5,503.75,24
20180701|2018-03-12 02:30,12,503.75,503.75,503,503.25,172
20180701|2018-03-12 03:00,12,503.25,503.25,502.5,502.5,49
20180701|2018-03-12 03:30,12,502.5,502.75,502.5,502.5,29
20180701|2018-03-12 04:00,12,502.5,502.5,501.75,502,37
20180701|2018-03-12 04:30,12,501.75,501.75,500.5,500.5,177
20180701|2018-03-12 05:00,12,500.25,500.25,499.75,499.75,285
20180701|2018-03-12 05:30,12,500,500.25,499.75,500.25,117
20180701|2018-03-12 06:00,12,500.25,500.5,499.25,499.5,165
20180701|2018-03-12 06:30,12,500,500.25,499.75,500.25,17
20180701|2018-03-12 07:00,12,500,501.25,500,501.25,127
20180701|2018-03-12 07:30,12,501.25,501.75,501,501.25,94
20180701|2018-03-12 08:30,12,500.25,504.25,500,502.25,921
20180701|2018-03-12 09:00,12,502,504.5,501.25,503.5,723
20180701|2018-03-12 09:30,12,503.5,504.5,502.25,502.5,459
20180701|2018-03-12 10:00,12,502.5,502.5,500.75,501.75,690
20180701|2018-03-12 10:30,12,501.75,503,501.25,502,361
20180701|2018-03-12 11:00,12,502,502.75,501.25,501.25,298
20180701|2018-03-12 11:30,12,501.5,504,501.25,503.5,810
20180701|2018-03-12 12:00,12,503.5,508.25,503.25,508.25,1504
20180701|2018-03-12 12:30,12,508.25,509,507.75,508.5,761
20180701|2018-03-12 13:00,12,508.25,509,507.25,508.25,900
20180701|2018-03-12 19:00,13,507.25,509.5,507,508.5,286
20180701|2018-03-12 19:30,13,509.25,509.5,508.5,508.5,56
20180701|2018-03-12 20:00,13,508.5,511.25,508.5,510.25,627
20180701|2018-03-12 20:30,13,509.75,510.5,509.25,509.25,26
20180701|2018-03-12 21:00,13,509.25,509.5,509,509.5,34
20180701|2018-03-12 21:30,13,509.5,509.5,509.25,509.5,13
20180701|2018-03-12 22:00,13,509.25,509.25,508.75,509,9
20180701|2018-03-12 22:30,13,509.25,509.25,509.25,509.25,2
20180701|2018-03-13 00:00,13,509.5,509.5,509.5,509.5,7
20180701|2018-03-13 00:30,13,509.75,509.75,509.25,509.5,29
20180701|2018-03-13 01:00,13,509.25,509.5,509,509.25,31
20180701|2018-03-13 01:30,13,509.25,509.5,509.25,509.5,20
20180701|2018-03-13 02:00,13,509.75,509.75,509.5,509.75,9
20180701|2018-03-13 02:30,13,509.75,510,509.25,509.5,21
20180701|2018-03-13 03:00,13,509.25,509.75,508.25,509.25,315
20180701|2018-03-13 03:30,13,509.25,509.75,509.25,509.75,13
20180701|2018-03-13 04:00,13,510,510.25,510,510,33
20180701|2018-03-13 04:30,13,510.25,511.5,510.25,511.25,75
20180701|2018-03-13 05:00,13,511.25,511.25,511.25,511.25,10
20180701|2018-03-13 05:30,13,510.5,510.75,510.5,510.5,22
20180701|2018-03-13 06:00,13,510.25,510.5,510,510,19
20180701|2018-03-13 06:30,13,510,510.25,510,510.25,19
20180701|2018-03-13 07:00,13,510,510.5,510,510.25,15
20180701|2018-03-13 07:30,13,510.5,511.25,510.25,510.5,45
20180701|2018-03-13 08:30,13,510.25,512.5,509.5,512.5,1582
20180701|2018-03-13 09:00,13,512.5,514.5,512,513.5,1740
20180701|2018-03-13 09:30,13,514,514.75,512.5,513,990
20180701|2018-03-13 10:00,13,513,513.25,511.75,513.25,400
20180701|2018-03-13 10:30,13,513.25,514.25,510.75,511,637
20180701|2018-03-13 11:00,13,511,511.5,505.75,506,1498
20180701|2018-03-13 11:30,13,505.75,508,503.75,503.75,1368
20180701|2018-03-13 12:00,13,504,504.5,503.25,503.75,1035
20180701|2018-03-13 12:30,13,503.75,504.25,502.5,503.25,1140
20180701|2018-03-13 13:00,13,503,505.25,503,504,1108
20180701|2018-03-13 19:00,14,503.25,503.5,502,502.5,178
20180701|2018-03-13 19:30,14,502.75,502.75,502.25,502.75,20
20180701|2018-03-13 20:00,14,502.75,502.75,502.25,502.5,41
20180701|2018-03-13 20:30,14,502.75,503,502.75,503,9
20180701|2018-03-13 21:00,14,502.75,502.75,502.5,502.5,10
20180701|2018-03-13 21:30,14,502.5,503.25,502.5,503.25,57
20180701|2018-03-13 22:00,14,503,503,502.5,502.75,60
20180701|2018-03-13 22:30,14,502.75,503,502.75,503,4
20180701|2018-03-13 23:00,14,503,504,503,503.75,15
20180701|2018-03-13 23:30,14,504.25,504.75,504.25,504.25,16
20180701|2018-03-14 00:00,14,504.5,504.75,504.25,504.25,11
20180701|2018-03-14 00:30,14,504,504,503.25,503.5,13
20180701|2018-03-14 01:00,14,503.75,503.75,502.5,502.5,29
20180701|2018-03-14 01:30,14,502.5,502.5,502,502,30
20180701|2018-03-14 02:00,14,502,502,501.75,502,39
20180701|2018-03-14 02:30,14,502,502.25,501.5,501.5,26
20180701|2018-03-14 03:00,14,501.5,501.75,501,501.5,212
20180701|2018-03-14 03:30,14,501.5,502,501.25,501.5,70
20180701|2018-03-14 04:00,14,501.5,501.75,501.5,501.75,56
20180701|2018-03-14 04:30,14,501.75,501.75,501,501.25,53
20180701|2018-03-14 05:00,14,501.25,501.75,501.25,501.75,154
20180701|2018-03-14 05:30,14,501.5,502,501.5,501.75,221
20180701|2018-03-14 06:00,14,501.75,502.25,501.75,502.25,36
20180701|2018-03-14 06:30,14,502.5,502.5,501.75,502.5,200
20180701|2018-03-14 07:00,14,502.5,502.75,502,502.25,90
20180701|2018-03-14 07:30,14,502.5,502.5,502,502.25,83
20180701|2018-03-14 08:30,14,502.25,508,502.25,506.75,2001
20180701|2018-03-14 09:00,14,507,507,503.5,504.25,412
20180701|2018-03-14 09:30,14,504.5,506.75,503.5,506.5,550
20180701|2018-03-14 10:00,14,506.5,506.5,505,505.5,351
20180701|2018-03-14 10:30,14,505.25,505.75,503,503,549
20180701|2018-03-14 11:00,14,503,504.5,502.5,503.25,310
20180701|2018-03-14 11:30,14,503.5,506.5,503.25,506.25,487
20180701|2018-03-14 12:00,14,506,506.75,505.25,506,427
20180701|2018-03-14 12:30,14,506.25,507.75,505.5,506.75,448
20180701|2018-03-14 13:00,14,506.5,507,505.75,506.5,735
20180701|2018-03-14 19:00,15,506,508,505,507.75,297
20180701|2018-03-14 19:30,15,508,509,508,509,166
20180701|2018-03-14 20:00,15,509,509.25,508.5,508.75,55
20180701|2018-03-14 20:30,15,509,509.25,508.75,509,68
20180701|2018-03-14 21:00,15,509,509.75,509,509.5,38
20180701|2018-03-14 21:30,15,509.75,510.5,509.75,510.5,73
20180701|2018-03-14 22:00,15,510.5,510.5,509.5,509.5,32
20180701|2018-03-14 22:30,15,509.5,509.75,509.5,509.75,10
20180701|2018-03-14 23:00,15,509.5,509.75,509.5,509.75,6
20180701|2018-03-14 23:30,15,509.75,509.75,509.25,509.5,17
20180701|2018-03-15 00:00,15,509.5,509.75,509.5,509.75,9
20180701|2018-03-15 00:30,15,509.25,509.25,509,509,8
20180701|2018-03-15 01:00,15,509.25,509.25,509.25,509.25,5
20180701|2018-03-15 01:30,15,509.75,510.5,509.5,510,78
20180701|2018-03-15 02:00,15,509.5,509.5,508.75,509,172
20180701|2018-03-15 02:30,15,508.75,509.25,508.75,508.75,281
20180701|2018-03-15 03:00,15,508.75,509.5,508.75,509.25,28
20180701|2018-03-15 03:30,15,509.5,509.5,509.25,509.5,14
20180701|2018-03-15 04:00,15,509.75,510.25,509,509.25,54
20180701|2018-03-15 04:30,15,509,509,508.75,509,13
20180701|2018-03-15 05:00,15,508.75,509.5,508.75,509,23
20180701|2018-03-15 05:30,15,509,509,508.5,508.5,9
20180701|2018-03-15 06:00,15,508.75,508.75,507.25,507.25,33
20180701|2018-03-15 06:30,15,507.5,508,507.5,507.5,25
20180701|2018-03-15 07:00,15,507.5,508,507.25,507.5,123
20180701|2018-03-15 07:30,15,507.25,507.25,506.5,506.5,133
20180701|2018-03-15 08:30,15,506.5,506.5,498.25,499.75,2718
20180701|2018-03-15 09:00,15,499.5,499.5,494.25,494.5,2097
20180701|2018-03-15 09:30,15,494.5,498.25,493.25,497,1555
20180701|2018-03-15 10:00,15,496.75,498.5,496.25,497.5,348
20180701|2018-03-15 10:30,15,497.5,499.25,496.5,497.25,864
20180701|2018-03-15 11:00,15,496.75,499.25,496.25,498.75,244
20180701|2018-03-15 11:30,15,499.25,500.25,498.75,500,604
20180701|2018-03-15 12:00,15,500,500,498,498.75,532
20180701|2018-03-15 12:30,15,499,499.75,497.75,498,298
20180701|2018-03-15 13:00,15,498.25,498.75,495.75,496.75,816
20180701|2018-03-15 19:00,16,496.25,498,494.75,497.25,160
20180701|2018-03-15 19:30,16,497.5,497.75,497.25,497.5,16
20180701|2018-03-15 20:00,16,497.25,497.75,497.25,497.5,27
20180701|2018-03-15 20:30,16,497.5,498.75,497.5,498.5,77
20180701|2018-03-15 21:00,16,498.25,499,498,499,63
20180701|2018-03-15 21:30,16,499,499,497.75,498,108
20180701|2018-03-15 22:00,16,498.25,498.75,498,498.75,23
20180701|2018-03-15 22:30,16,498.75,499,498.75,499,13
20180701|2018-03-15 23:00,16,498.75,499.25,498.75,499.25,18
20180701|2018-03-15 23:30,16,499.25,499.75,499,499.75,13
20180701|2018-03-16 00:00,16,499.5,499.5,498.5,498.75,123
20180701|2018-03-16 00:30,16,498.75,499.25,498,498,55
20180701|2018-03-16 01:00,16,497.75,498,497.75,498,11
20180701|2018-03-16 01:30,16,498,498,497.25,498,59
20180701|2018-03-16 02:00,16,498,498,497.25,497.25,61
20180701|2018-03-16 02:30,16,497.25,497.25,496.5,496.75,81
20180701|2018-03-16 03:00,16,496.75,497.25,495,495,174
20180701|2018-03-16 03:30,16,495,495.5,494.5,495.5,144
20180701|2018-03-16 04:00,16,496,496.75,495.25,495.25,50
20180701|2018-03-16 04:30,16,495.5,495.75,495.5,495.5,15
20180701|2018-03-16 05:00,16,495.5,495.5,494.5,494.5,101
20180701|2018-03-16 05:30,16,494.5,495,494.5,494.5,25
20180701|2018-03-16 06:00,16,494.5,494.5,493.5,493.75,311
20180701|2018-03-16 06:30,16,493.75,493.75,493,493.25,83
20180701|2018-03-16 07:00,16,493.5,493.75,493,493.25,156
20180701|2018-03-16 07:30,16,493.25,493.5,490.5,490.75,449
20180701|2018-03-16 08:30,16,490.75,492.5,487.25,489.25,2428
20180701|2018-03-16 09:00,16,489,490.5,488.5,489.5,432
20180701|2018-03-16 09:30,16,489,489.25,487.25,488.5,1213
20180701|2018-03-16 10:00,16,488.5,488.5,484.5,484.5,1094
20180701|2018-03-16 10:30,16,484.5,488.75,484,488.5,1149
20180701|2018-03-16 11:00,16,488.5,488.5,486.5,487.75,600
20180701|2018-03-16 11:30,16,487.75,489.75,487.5,489.75,730
20180701|2018-03-16 12:00,16,489.5,489.75,488.5,489.25,347
20180701|2018-03-16 12:30,16,489,489,487.25,487.75,482
20180701|2018-03-16 13:00,16,487.5,487.5,484.75,485.5,908
20180701|2018-03-18 19:00,19,482.25,482.5,479.75,482,1787
20180701|2018-03-18 19:30,19,482,483.25,482,482,250
20180701|2018-03-18 20:00,19,482.25,482.25,481,481.5,102
20180701|2018-03-18 20:30,19,481.25,481.5,480.5,480.5,69
20180701|2018-03-18 21:00,19,480.75,481,480,480.5,246
20180701|2018-03-18 21:30,19,480.5,480.5,479.5,480.5,228
20180701|2018-03-18 22:00,19,480.25,480.5,480,480,24
20180701|2018-03-18 22:30,19,479.5,480,479,479.25,121
20180701|2018-03-18 23:00,19,479.25,479.5,479,479.25,114
20180701|2018-03-18 23:30,19,479.25,479.5,479,479.5,51
20180701|2018-03-19 00:00,19,479.5,479.5,479.5,479.5,2
20180701|2018-03-19 00:30,19,479.5,481.5,479.25,481.5,121
20180701|2018-03-19 01:00,19,481.25,481.75,481,481.5,58
20180701|2018-03-19 01:30,19,481.75,481.75,480.75,480.75,41
20180701|2018-03-19 02:00,19,480.75,481,479.25,479.5,86
20180701|2018-03-19 02:30,19,479.5,480,479,480,34
20180701|2018-03-19 03:00,19,480,480,478.75,478.75,84
20180701|2018-03-19 03:30,19,479.25,479.25,478.5,478.75,123
20180701|2018-03-19 04:00,19,479,479,478.5,478.75,35
20180701|2018-03-19 04:30,19,478.75,478.75,476,476,254
20180701|2018-03-19 05:00,19,476.25,477.75,476.25,476.75,167
20180701|2018-03-19 05:30,19,476.5,476.75,476.25,476.75,83
20180701|2018-03-19 06:00,19,476.75,477,476.5,477,33
20180701|2018-03-19 06:30,19,476.75,478,476.75,477.75,147
20180701|2018-03-19 07:00,19,478,478.75,477.75,477.75,148
20180701|2018-03-19 07:30,19,477.75,478,476.75,477.5,143
20180701|2018-03-19 08:30,19,477.75,477.75,472.75,473.5,3823
20180701|2018-03-19 09:00,19,473.5,475.75,470.5,471.5,2538
20180701|2018-03-19 09:30,19,471.5,473.25,470.5,473,2574
20180701|2018-03-19 10:00,19,473,473.5,470.75,471,1605
20180701|2018-03-19 10:30,19,470.75,473.5,470.75,472.25,820
20180701|2018-03-19 11:00,19,472.25,472.75,470.5,470.5,534
20180701|2018-03-19 11:30,19,470.5,472,470.25,472,894
20180701|2018-03-19 12:00,19,472,472.25,469.5,469.75,1178
20180701|2018-03-19 12:30,19,469.5,471,468.75,468.75,740
20180701|2018-03-19 13:00,19,469,470,467.25,469,2090
20180701|2018-03-19 19:00,20,469.25,471.25,466.5,470.5,421
20180701|2018-03-19 19:30,20,470.25,472,470.25,471.5,88
20180701|2018-03-19 20:00,20,471.75,472.25,471.75,471.75,39
20180701|2018-03-19 20:30,20,472,472,471.5,471.75,45
20180701|2018-03-19 21:00,20,471.75,471.75,471.75,471.75,16
20180701|2018-03-19 21:30,20,472,472.25,472,472.25,28
20180701|2018-03-19 22:00,20,471.75,472,471.75,472,19
20180701|2018-03-19 22:30,20,472.25,472.25,472.25,472.25,12
20180701|2018-03-19 23:00,20,472.5,473.25,472.5,472.75,52
20180701|2018-03-19 23:30,20,473,473.25,472.25,472.5,131
20180701|2018-03-20 00:00,20,472.5,472.5,472,472.25,57
20180701|2018-03-20 00:30,20,472.25,472.75,471.5,472,146
20180701|2018-03-20 01:00,20,471.5,472.75,471.5,471.75,272
20180701|2018-03-20 01:30,20,472,473.25,472,472,182
20180701|2018-03-20 02:00,20,472,473.25,471.75,471.75,171
20180701|2018-03-20 02:30,20,472.25,472.75,471.25,472.75,225
20180701|2018-03-20 03:00,20,472.5,474.25,472.5,473.75,272
20180701|2018-03-20 03:30,20,473.75,473.75,473,473.5,115
20180701|2018-03-20 04:00,20,473.5,473.5,472,472.25,186
20180701|2018-03-20 04:30,20,472.5,472.75,471.75,472,117
20180701|2018-03-20 05:00,20,472,472,471,471,47
20180701|2018-03-20 05:30,20,471,471.75,470.75,471.5,30
20180701|2018-03-20 06:00,20,471.5,471.75,470.75,471,299
20180701|2018-03-20 06:30,20,471.5,471.5,470.75,471,118
20180701|2018-03-20 07:00,20,470.75,471,470.5,471,232
20180701|2018-03-20 07:30,20,471,471.25,470.5,471.25,113
20180701|2018-03-20 08:30,20,472,474,469.25,470.5,1480
20180701|2018-03-20 09:00,20,470.75,470.75,468,468.25,1669
20180701|2018-03-20 09:30,20,468,473.5,467.75,472.5,1235
20180701|2018-03-20 10:00,20,472.5,473.5,471.5,472.5,646
20180701|2018-03-20 10:30,20,472.5,472.75,470.75,471.25,1020
20180701|2018-03-20 11:00,20,471,471.5,470,470.25,782
20180701|2018-03-20 11:30,20,470.25,472.75,470.25,471.25,740
20180701|2018-03-20 12:00,20,471.5,472.5,470.75,472.25,618
20180701|2018-03-20 12:30,20,472.25,472.75,468.5,468.75,722
20180701|2018-03-20 13:00,20,468.75,469.75,467.5,468.5,1729
20180701|2018-03-20 19:00,21,468.5,469.25,468.25,468.75,286
20180701|2018-03-20 19:30,21,469,470,469,470,34
20180701|2018-03-20 20:00,21,469.75,469.75,469,469.25,110
20180701|2018-03-20 20:30,21,469.25,469.5,469,469.25,59
20180701|2018-03-20 21:00,21,469,469,468.75,468.75,26
20180701|2018-03-20 21:30,21,469,469,468.25,468.25,13
20180701|2018-03-20 22:00,21,468.25,468.5,468,468.5,38
20180701|2018-03-20 22:30,21,468.75,468.75,468.5,468.5,31
20180701|2018-03-20 23:00,21,468.5,468.5,468.25,468.25,15
20180701|2018-03-20 23:30,21,468.25,468.25,468.25,468.25,5
20180701|2018-03-21 00:00,21,468,468,467.25,467.75,77
20180701|2018-03-21 00:30,21,467,467,466.75,467,50
20180701|2018-03-21 01:00,21,467,467.5,467,467.5,64
20180701|2018-03-21 01:30,21,467.75,468,467.5,467.75,33
20180701|2018-03-21 02:00,21,468.25,469,468.25,469,32
20180701|2018-03-21 02:30,21,468.75,468.75,468,468,17
20180701|2018-03-21 03:00,21,468,468.25,467.25,467.5,228
20180701|2018-03-21 03:30,21,467.75,468,467.5,468,38
20180701|2018-03-21 04:00,21,467.75,467.75,467.25,467.5,28
20180701|2018-03-21 04:30,21,467.25,468.25,467,468.25,154
20180701|2018-03-21 05:00,21,468.25,469,468.25,469,29
20180701|2018-03-21 05:30,21,469,469.25,468.75,469,116
20180701|2018-03-21 06:00,21,469,469.25,468,468.5,468
20180701|2018-03-21 06:30,21,468.75,469.25,468.75,469.25,89
20180701|2018-03-21 07:00,21,469,469.25,468.5,469.25,73
20180701|2018-03-21 07:30,21,469.25,469.5,469,469,45
20180701|2018-03-21 08:30,21,469.75,470.5,463.75,465,2999
20180701|2018-03-21 09:00,21,464.75,466,463.75,465,1022
20180701|2018-03-21 09:30,21,464.75,465.25,463.5,465.25,747
20180701|2018-03-21 10:00,21,465.25,465.25,463.75,464.25,443
20180701|2018-03-21 10:30,21,464.5,465,463,463.75,951
20180701|2018-03-21 11:00,21,464,464,462.75,462.75,716
20180701|2018-03-21 11:30,21,463,463.5,462.25,463.5,876
20180701|2018-03-21 12:00,21,463.5,468.5,463.5,467.25,1123
20180701|2018-03-21 12:30,21,467.25,468,466,466.5,555
20180701|2018-03-21 13:00,21,466.5,469.75,466,469.5,1596
20180701|2018-03-21 19:00,22,468.75,471.25,468.25,470.25,552
20180701|2018-03-21 19:30,22,470.5,470.75,470.25,470.25,11
20180701|2018-03-21 20:00,22,470.25,470.5,468.75,468.75,129
20180701|2018-03-21 20:30,22,469,469.25,468,468,46
20180701|2018-03-21 21:00,22,468,468.25,468,468.25,11
20180701|2018-03-21 21:30,22,468,468.25,468,468.25,3
20180701|2018-03-21 22:00,22,468.25,468.25,467.75,467.75,7
20180701|2018-03-21 22:30,22,467.75,467.75,467.5,467.5,13
20180701|2018-03-21 23:00,22,467.25,467.5,467.25,467.25,46
20180701|2018-03-21 23:30,22,467,467.25,467,467.25,44
20180701|2018-03-22 00:00,22,467.5,467.75,467.5,467.75,13
20180701|2018-03-22 00:30,22,468,468,468,468,35
20180701|2018-03-22 01:00,22,467.75,468,467.5,467.75,15
20180701|2018-03-22 01:30,22,468.5,468.5,468,468,8
20180701|2018-03-22 02:00,22,468,469.25,468,469.25,33
20180701|2018-03-22 02:30,22,469.25,469.25,468.5,468.5,39
20180701|2018-03-22 03:00,22,468.75,470.75,468.25,470.25,111
20180701|2018-03-22 03:30,22,470.25,471.75,469.75,471.75,222
20180701|2018-03-22 04:00,22,471.75,471.75,469.75,469.75,143
20180701|2018-03-22 04:30,22,469.75,470.75,469.25,470.75,68
20180701|2018-03-22 05:00,22,470.75,473.5,470.75,473,302
20180701|2018-03-22 05:30,22,472.75,475.25,472.75,475,445
20180701|2018-03-22 06:00,22,474.75,475,473,473.5,543
20180701|2018-03-22 06:30,22,473.75,474.75,473.25,474.75,223
20180701|2018-03-22 07:00,22,474.5,474.75,473.5,473.75,88
20180701|2018-03-22 07:30,22,473.5,474,473.25,473.75,34
20180701|2018-03-22 08:30,22,472.5,472.5,468.75,470,1352
20180701|2018-03-22 09:00,22,469.75,473.5,469.5,471.75,805
20180701|2018-03-22 09:30,22,471.75,471.75,469.5,471.25,1126
20180701|2018-03-22 10:00,22,471.25,471.25,469.75,469.75,500
20180701|2018-03-22 10:30,22,469.75,469.75,467.25,469,902
20180701|2018-03-22 11:00,22,469,471.25,467.75,471.25,1238
20180701|2018-03-22 11:30,22,471,471,470,471,415
20180701|2018-03-22 12:00,22,471,473.25,471,473,669
20180701|2018-03-22 12:30,22,473,473,471.5,472,497
20180701|2018-03-22 13:00,22,472,473,471.25,472.5,1447
20180701|2018-03-22 19:00,23,472,474.5,471.5,473.5,488
20180701|2018-03-22 19:30,23,473.25,473.25,473,473.25,118
20180701|2018-03-22 20:00,23,473.25,474.25,473.25,473.75,145
20180701|2018-03-22 20:30,23,474,474,473.25,473.5,98
20180701|2018-03-22 21:00,23,473.5,474,473.5,473.75,106
20180701|2018-03-22 21:30,23,474,474.75,474,474.75,113
20180701|2018-03-22 22:00,23,474.5,474.5,474.25,474.5,17
20180701|2018-03-22 22:30,23,474.25,474.75,474.25,474.5,55
20180701|2018-03-22 23:00,23,474.75,474.75,474.5,474.5,16
20180701|2018-03-22 23:30,23,474.25,474.25,474,474.25,23
20180701|2018-03-23 00:00,23,474,474.25,474,474.25,19
20180701|2018-03-23 00:30,23,474.25,474.5,473.5,473.75,39
20180701|2018-03-23 01:00,23,474,474.75,473.75,474.75,42
20180701|2018-03-23 01:30,23,474.5,474.75,474.25,474.25,73
20180701|2018-03-23 02:00,23,474.25,474.25,473,473.25,123
20180701|2018-03-23 02:30,23,473,473.25,472,472.5,152
20180701|2018-03-23 03:00,23,472.5,473.5,472.5,473,67
20180701|2018-03-23 03:30,23,473,473.25,472.25,472.75,50
20180701|2018-03-23 04:00,23,472.75,472.75,468.25,468.5,378
20180701|2018-03-23 04:30,23,468.5,468.5,464.75,466.5,757
20180701|2018-03-23 05:00,23,466.75,467.5,465.5,465.75,210
20180701|2018-03-23 05:30,23,465.5,465.75,463.25,464.75,687
20180701|2018-03-23 06:00,23,464.75,466.75,464,465.75,603
20180701|2018-03-23 06:30,23,466,466.25,464.5,464.75,387
20180701|2018-03-23 07:00,23,464.75,467.25,464.5,467,237
20180701|2018-03-23 07:30,23,466.75,467.75,466.75,466.75,145
20180701|2018-03-23 08:30,23,466.75,468,465,465.75,1343
20180701|2018-03-23 09:00,23,465.5,470.25,464.75,466.5,1410
20180701|2018-03-23 09:30,23,466.5,469,465.75,469,1366
20180701|2018-03-23 10:00,23,469,469,465.75,466,621
20180701|2018-03-23 10:30,23,465.75,468,465,468,446
20180701|2018-03-23 11:00,23,467.75,471,467.75,471,799
20180701|2018-03-23 11:30,23,471,476.5,471,475.5,1379
20180701|2018-03-23 12:00,23,475.75,476.75,474.75,476,761
20180701|2018-03-23 12:30,23,475.75,476.75,474.75,476.75,607
20180701|2018-03-23 13:00,23,477,477.75,475.5,476,1211
20180701|2018-03-25 19:00,26,478.25,479.25,476,477.75,505
20180701|2018-03-25 19:30,26,477.75,479.25,477.75,479.25,96
20180701|2018-03-25 20:00,26,479.25,479.5,478.5,478.5,98
20180701|2018-03-25 20:30,26,478.5,479,478.25,478.75,88
20180701|2018-03-25 21:00,26,478.5,478.5,478.25,478.25,213
20180701|2018-03-25 21:30,26,478.25,478.75,478.25,478.5,60
20180701|2018-03-25 22:00,26,479,479,478.5,478.5,6
20180701|2018-03-25 22:30,26,478.5,478.75,478.25,478.25,4
20180701|2018-03-25 23:00,26,478.5,478.75,478.5,478.75,6
20180701|2018-03-25 23:30,26,478.5,478.5,478.5,478.5,9
20180701|2018-03-26 00:00,26,478.75,478.75,478.25,478.5,16
20180701|2018-03-26 00:30,26,478.25,478.75,478.25,478.25,95
20180701|2018-03-26 01:00,26,478.25,478.25,477.75,478,45
20180701|2018-03-26 01:30,26,478.25,478.5,477.75,478.25,116
20180701|2018-03-26 02:00,26,478,478.5,477.75,478.5,63
20180701|2018-03-26 02:30,26,478.75,479,478.25,478.25,44
20180701|2018-03-26 03:00,26,478.25,478.25,475.25,476.25,484
20180701|2018-03-26 03:30,26,476.5,477.75,476.25,477,157
20180701|2018-03-26 04:00,26,477,478.75,477,477.75,212
20180701|2018-03-26 04:30,26,477.5,478.25,477.5,478.25,23
20180701|2018-03-26 05:00,26,478.25,478.5,476.25,476.5,151
20180701|2018-03-26 05:30,26,476.25,476.25,474.25,474.25,531
20180701|2018-03-26 06:00,26,474.25,475.5,473.75,474,381
20180701|2018-03-26 06:30,26,474,474.5,474,474.5,214
20180701|2018-03-26 07:00,26,474.5,474.5,473.25,473.75,245
20180701|2018-03-26 07:30,26,473.75,474.25,473.25,473.25,55
20180701|2018-03-26 08:30,26,474,477.25,468.75,469.5,2379
20180701|2018-03-26 09:00,26,469.5,469.75,468,468,649
20180701|2018-03-26 09:30,26,468,469.75,467.75,469.75,1085
20180701|2018-03-26 10:00,26,469.75,470.75,469,470,455
20180701|2018-03-26 10:30,26,469.75,474.75,469.5,474.5,2155
20180701|2018-03-26 11:00,26,474.5,475.25,473,473.25,1249
20180701|2018-03-26 11:30,26,473.5,475,473.25,474.25,601
20180701|2018-03-26 12:00,26,474.25,475,473,474.75,586
20180701|2018-03-26 12:30,26,474.75,475.25,474,475.25,719
20180701|2018-03-26 13:00,26,475,475,470.75,471.5,1113
20180701|2018-03-26 19:00,27,471.5,471.75,469.25,470.25,266
20180701|2018-03-26 19:30,27,470.5,470.5,470,470.5,21
20180701|2018-03-26 20:00,27,471,471.5,470.5,471.25,75
20180701|2018-03-26 20:30,27,470.5,470.75,470.5,470.5,12
20180701|2018-03-26 21:00,27,470.25,470.5,469.5,469.5,43
20180701|2018-03-26 21:30,27,469.5,469.75,469.5,469.75,27
20180701|2018-03-26 22:00,27,470,470,469.5,469.5,43
20180701|2018-03-26 22:30,27,469.5,469.5,469.5,469.5,61
20180701|2018-03-26 23:00,27,469.5,470,469.5,470,44
20180701|2018-03-26 23:30,27,470.5,470.5,470.5,470.5,22
20180701|2018-03-27 00:00,27,470.5,470.5,470.25,470.25,6
20180701|2018-03-27 00:30,27,470.25,470.25,470.25,470.25,1
20180701|2018-03-27 01:00,27,470.25,470.5,470,470.5,128
20180701|2018-03-27 01:30,27,470.5,470.75,470.25,470.25,71
20180701|2018-03-27 02:00,27,470.25,470.75,470,470,33
20180701|2018-03-27 02:30,27,470,470.25,469.75,470,47
20180701|2018-03-27 03:00,27,469.75,469.75,469.5,469.75,25
20180701|2018-03-27 03:30,27,469.5,470.25,469,470,416
20180701|2018-03-27 04:00,27,470,470.75,470,470.5,38
20180701|2018-03-27 04:30,27,470.75,471.25,470.75,471,77
20180701|2018-03-27 05:00,27,470.5,471.25,470.5,470.75,116
20180701|2018-03-27 05:30,27,470.75,471,470.5,470.75,26
20180701|2018-03-27 06:00,27,471,471,469.75,470.25,91
20180701|2018-03-27 06:30,27,470,470.25,470,470.25,2
20180701|2018-03-27 07:00,27,470.25,471.5,470,471.5,156
20180701|2018-03-27 07:30,27,471.5,471.75,471.25,471.5,114
20180701|2018-03-27 08:30,27,471.5,474,468.75,473.5,1744
20180701|2018-03-27 09:00,27,473.5,474,470.75,471.5,687
20180701|2018-03-27 09:30,27,471.5,472.25,469.75,470.25,379
20180701|2018-03-27 10:00,27,470.25,470.5,469,470,940
20180701|2018-03-27 10:30,27,470.25,470.5,467.75,468.5,1619
20180701|2018-03-27 11:00,27,468.25,468.5,466.75,467,1371
20180701|2018-03-27 11:30,27,467,468,466.25,468,848
20180701|2018-03-27 12:00,27,468,469.25,466.75,467.25,520
20180701|2018-03-27 12:30,27,467,467.75,466.5,467.5,407
20180701|2018-03-27 13:00,27,467.25,468.5,466,466.25,1335
20180701|2018-03-27 19:00,28,466.75,468,466.25,467.25,128
20180701|2018-03-27 19:30,28,468,468,467.75,468,9
20180701|2018-03-27 20:00,28,468,468.25,467.75,468,14
20180701|2018-03-27 20:30,28,468,468,467.25,467.25,47
20180701|2018-03-27 21:00,28,467.5,467.5,467.25,467.5,7
20180701|2018-03-27 21:30,28,467.5,467.5,467.5,467.5,1
20180701|2018-03-27 22:00,28,467.25,467.25,467,467,25
20180701|2018-03-27 22:30,28,467,467,466.75,466.75,11
20180701|2018-03-27 23:00,28,466.25,466.25,465.75,465.75,47
20180701|2018-03-27 23:30,28,465.5,465.5,465,465.25,146
20180701|2018-03-28 00:00,28,465.25,465.25,465,465,53
20180701|2018-03-28 00:30,28,465,465,464.75,464.75,23
20180701|2018-03-28 01:00,28,464.75,465.25,464.5,464.75,122
20180701|2018-03-28 01:30,28,465,465,464.25,464.25,51
20180701|2018-03-28 02:00,28,464.75,464.75,463.75,464,45
20180701|2018-03-28 02:30,28,463.75,463.75,463,463,125
20180701|2018-03-28 03:00,28,463.25,463.25,462,462.25,250
20180701|2018-03-28 03:30,28,462.25,463,462,462.75,282
20180701|2018-03-28 04:00,28,462.25,463.25,462.25,463.25,100
20180701|2018-03-28 04:30,28,463.5,463.75,462.75,463.75,71
20180701|2018-03-28 05:00,28,463.75,463.75,462.5,462.5,97
20180701|2018-03-28 05:30,28,462.5,462.75,462.25,462.5,36
20180701|2018-03-28 06:00,28,462.5,463.25,462.25,463.25,86
20180701|2018-03-28 06:30,28,463.5,465,463.25,465,63
20180701|2018-03-28 07:00,28,465,465.5,464.75,465.25,43
20180701|2018-03-28 07:30,28,465,465.75,465,465,21
20180701|2018-03-28 08:30,28,464.75,465.25,462.25,463.25,1887
20180701|2018-03-28 09:00,28,463,463.25,462,462.75,1000
20180701|2018-03-28 09:30,28,462.75,466,462,466,1091
20180701|2018-03-28 10:00,28,466.25,469.75,466.25,469,980
20180701|2018-03-28 10:30,28,468.75,468.75,466,466,788
20180701|2018-03-28 11:00,28,466,466.25,464.5,465,376
20180701|2018-03-28 11:30,28,465,466.25,464.25,464.25,789
20180701|2018-03-28 12:00,28,464.5,464.75,463.75,464,430
20180701|2018-03-28 12:30,28,464,464.75,463.5,464.5,623
20180701|2018-03-28 13:00,28,464.5,464.5,462.75,463.25,786
20180701|2018-03-28 19:00,29,465,465,463,463.5,79
20180701|2018-03-28 19:30,29,463.25,464,463.25,464,14
20180701|2018-03-28 20:00,29,463.75,463.75,463.75,463.75,3
20180701|2018-03-28 20:30,29,463.75,464.5,463.5,464.25,135
20180701|2018-03-28 21:00,29,463.75,464.5,463.75,464,13
20180701|2018-03-28 21:30,29,464,464,464,464,9
20180701|2018-03-28 22:00,29,463.75,464.25,463.5,463.75,41
20180701|2018-03-28 22:30,29,464,464,464,464,1
20180701|2018-03-28 23:00,29,464,464.25,464,464.25,4
20180701|2018-03-28 23:30,29,464.25,464.25,464.25,464.25,1
20180701|2018-03-29 00:00,29,464,464,464,464,2
20180701|2018-03-29 00:30,29,464.25,464.25,464,464.25,5
20180701|2018-03-29 01:00,29,464.25,464.25,464.25,464.25,6
20180701|2018-03-29 01:30,29,464.25,464.75,464,464.5,34
20180701|2018-03-29 02:00,29,464.75,465.25,464.5,464.5,104
20180701|2018-03-29 02:30,29,464.25,464.25,463.5,463.75,19
20180701|2018-03-29 03:00,29,463.5,463.5,462,462.5,139
20180701|2018-03-29 03:30,29,462.25,462.5,462,462.25,76
20180701|2018-03-29 04:00,29,462.25,463.5,462.25,463.5,236
20180701|2018-03-29 04:30,29,463.25,465.75,463.25,465,515
20180701|2018-03-29 05:00,29,465.25,466,464.5,465.5,325
20180701|2018-03-29 05:30,29,465.5,465.75,464.75,465,123
20180701|2018-03-29 06:00,29,464.75,465.25,464.5,465.25,188
20180701|2018-03-29 06:30,29,465,465.25,464.5,464.75,156
20180701|2018-03-29 07:00,29,464.75,466,464.5,465.5,143
20180701|2018-03-29 07:30,29,465.75,466.5,465.75,466.25,24
20180701|2018-03-29 08:30,29,465.75,466.5,460.5,460.75,2326
20180701|2018-03-29 09:00,29,460.75,461,459.5,460.25,1279
20180701|2018-03-29 09:30,29,460.5,460.5,459,460.25,861
20180701|2018-03-29 10:00,29,460,460.75,459.75,460,693
20180701|2018-03-29 10:30,29,460,460.5,459,460,719
20180701|2018-03-29 11:00,29,460.25,472.5,459.25,472.5,5785
20180701|2018-03-29 11:30,29,472.25,472.25,468.5,469.5,3667
20180701|2018-03-29 12:00,29,469.5,471,468.75,470.25,752
20180701|2018-03-29 12:30,29,470.5,472,468.25,468.75,1168
20180701|2018-03-29 13:00,29,469,469.75,466.5,469.25,3948
20180701|2018-04-01 19:00,2,473,473,471.5,473,1063
20180701|2018-04-01 19:30,2,473,474,472.75,473.5,164
20180701|2018-04-01 20:00,2,473.5,474,473,473.25,362
20180701|2018-04-01 20:30,2,473,473.5,472.5,472.75,78
20180701|2018-04-01 21:00,2,472.75,472.75,472,472.25,70
20180701|2018-04-01 21:30,2,472.25,472.5,472,472.5,54
20180701|2018-04-01 22:00,2,472.75,473,472.5,472.75,86
20180701|2018-04-01 22:30,2,473,473,472.75,473,18
20180701|2018-04-01 23:00,2,473.25,474,473,473.75,70
20180701|2018-04-01 23:30,2,473.5,473.5,473,473.25,93
20180701|2018-04-02 00:00,2,473,473.75,473,473.5,106
20180701|2018-04-02 00:30,2,473.5,473.5,473,473.5,48
20180701|2018-04-02 01:00,2,473.25,473.5,473,473.25,63
20180701|2018-04-02 01:30,2,473.25,473.5,473.25,473.5,32
20180701|2018-04-02 02:00,2,473.5,474,472.75,473,326
20180701|2018-04-02 02:30,2,473,473,472.5,473,279
20180701|2018-04-02 03:00,2,473,473,471.75,472.25,195
20180701|2018-04-02 03:30,2,472.25,472.25,470.75,471.75,878
20180701|2018-04-02 04:00,2,471.75,472.25,471.75,472,126
20180701|2018-04-02 04:30,2,471.75,472,471.75,471.75,106
20180701|2018-04-02 05:00,2,471.75,472,471.75,472,28
20180701|2018-04-02 05:30,2,472,472.25,471.75,472.25,27
20180701|2018-04-02 06:00,2,472.25,472.5,471.75,471.75,56
20180701|2018-04-02 06:30,2,472,472.25,471.75,472,58
20180701|2018-04-02 07:00,2,471.75,472.5,471.75,472.25,106
20180701|2018-04-02 07:30,2,472.25,472.75,472,472.75,103
20180701|2018-04-02 08:30,2,471.5,474,468.25,469,2198
20180701|2018-04-02 09:00,2,469,469.5,467.25,468,959
20180701|2018-04-02 09:30,2,468.25,468.25,465.75,466,1038
20180701|2018-04-02 10:00,2,466,467.25,464.75,465.5,1492
20180701|2018-04-02 10:30,2,465.75,468.5,464,466.75,1316
20180701|2018-04-02 11:00,2,467,467,464.5,465,522
20180701|2018-04-02 11:30,2,464.75,465.25,464,464.5,829
20180701|2018-04-02 12:00,2,464.5,465.25,464.25,465.25,454
20180701|2018-04-02 12:30,2,465.25,466.5,463.5,463.5,541
20180701|2018-04-02 13:00,2,463.75,465.5,463,464,1501
20180701|2018-04-02 19:00,3,465.5,468,465.5,467,504
20180701|2018-04-02 19:30,3,466.75,467,466.25,466.75,40
20180701|2018-04-02 20:00,3,466.75,467,466,466,28
20180701|2018-04-02 20:30,3,466.25,466.5,466,466.5,41
20180701|2018-04-02 21:00,3,466.75,466.75,466.5,466.5,15
20180701|2018-04-02 21:30,3,466.5,466.75,466.5,466.75,28
20180701|2018-04-02 22:00,3,466.75,467.25,466.5,467,49
20180701|2018-04-02 22:30,3,467,467,466.75,466.75,19
20180701|2018-04-02 23:00,3,467,467,467,467,4
20180701|2018-04-02 23:30,3,467,467.25,467,467.25,6
20180701|2018-04-03 00:00,3,467.25,467.25,467,467,11
20180701|2018-04-03 00:30,3,467,467,466.25,466.5,56
20180701|2018-04-03 01:00,3,466,466.5,466,466.5,42
20180701|2018-04-03 01:30,3,466.25,466.5,466.25,466.5,27
20180701|2018-04-03 02:00,3,466.25,467,466.25,467,106
20180701|2018-04-03 02:30,3,467,468,467,468,407
20180701|2018-04-03 03:00,3,467.75,467.75,467.5,467.5,46
20180701|2018-04-03 03:30,3,467.75,467.75,467.5,467.5,81
20180701|2018-04-03 04:00,3,467.75,468,467.25,467.5,180
20180701|2018-04-03 04:30,3,467.5,467.75,467,467.25,84
20180701|2018-04-03 05:00,3,467,467.75,467,467.5,83
20180701|2018-04-03 05:30,3,467.25,468,467.25,468,32
20180701|2018-04-03 06:00,3,467.75,468.5,467.75,468.25,90
20180701|2018-04-03 06:30,3,468,468,467.25,467.5,77
20180701|2018-04-03 07:00,3,467.5,468.5,467.5,468.25,129
20180701|2018-04-03 07:30,3,468.5,469.25,468.25,469.25,222
20180701|2018-04-03 08:30,3,471,474,469.75,472.75,3848
20180701|2018-04-03 09:00,3,473,474.25,472.75,474,3427
20180701|2018-04-03 09:30,3,474,476,473.75,475.5,2814
20180701|2018-04-03 10:00,3,475.75,478,475.75,477.75,1561
20180701|2018-04-03 10:30,3,477.75,479.75,477.75,479.25,1798
20180701|2018-04-03 11:00,3,479.5,480.25,478.25,479.25,1336
20180701|2018-04-03 11:30,3,479.25,479.5,477.75,478,1213
20180701|2018-04-03 12:00,3,478,478.25,476.25,476.5,901
20180701|2018-04-03 12:30,3,476.5,476.75,475,475,697
20180701|2018-04-03 13:00,3,475,476.75,472.75,472.75,1577
20180701|2018-04-03 19:00,4,473.5,476.5,472.75,476.25,345
20180701|2018-04-03 19:30,4,476.25,478,476.25,476.75,164
20180701|2018-04-03 20:00,4,477.25,477.75,476.75,477.5,51
20180701|2018-04-03 20:30,4,477.5,477.75,477.5,477.75,110
20180701|2018-04-03 21:00,4,477.75,477.75,477.5,477.75,83
20180701|2018-04-03 21:30,4,477.5,477.5,476.75,477.25,35
20180701|2018-04-03 22:00,4,477.25,477.5,477.25,477.5,65
20180701|2018-04-03 22:30,4,477.75,478,477.5,477.75,36
20180701|2018-04-03 23:00,4,477.5,477.5,477.5,477.5,11
20180701|2018-04-03 23:30,4,477.25,477.25,476.5,476.5,97
20180701|2018-04-04 00:00,4,476.75,476.75,475.75,476,75
20180701|2018-04-04 00:30,4,476.25,476.75,475.75,475.75,57
20180701|2018-04-04 01:00,4,475.75,475.75,475.5,475.5,70
20180701|2018-04-04 01:30,4,475.75,476,475.5,476,61
20180701|2018-04-04 02:00,4,476.25,477.75,476.25,477.25,98
20180701|2018-04-04 02:30,4,477.25,478,463.75,466.75,2437
20180701|2018-04-04 03:00,4,467.25,471,464.5,466,1160
20180701|2018-04-04 03:30,4,466.25,467.75,465.5,466,759
20180701|2018-04-04 04:00,4,466,469.75,465.75,469.75,613
20180701|2018-04-04 04:30,4,469.75,470.75,468.75,470.25,644
20180701|2018-04-04 05:00,4,470,470.25,468.75,468.75,208
20180701|2018-04-04 05:30,4,468.75,469.25,466.75,466.75,450
20180701|2018-04-04 06:00,4,467,467.5,463.75,464.5,761
20180701|2018-04-04 06:30,4,464.75,468.25,464.5,468,791
20180701|2018-04-04 07:00,4,468.5,470.75,467.75,470.5,639
20180701|2018-04-04 07:30,4,471,471,469,469.25,103
20180701|2018-04-04 08:30,4,469.5,475.75,466.75,475.5,4988
20180701|2018-04-04 09:00,4,475.5,476,472.75,473.25,1598
20180701|2018-04-04 09:30,4,473,474.5,471.25,474,993
20180701|2018-04-04 10:00,4,473.75,474.5,472.75,474.25,1928
20180701|2018-04-04 10:30,4,474.25,475.25,472.5,474,1274
20180701|2018-04-04 11:00,4,474.25,474.75,472,472,780
20180701|2018-04-04 11:30,4,472,472.5,470.25,470.5,1044
20180701|2018-04-04 12:00,4,470.5,471.25,469.75,470.5,639
20180701|2018-04-04 12:30,4,470.5,473.25,469.75,473.25,1398
20180701|2018-04-04 13:00,4,473.25,474.5,472.5,472.75,1181
20180701|2018-04-04 19:00,5,475.5,478.25,473.75,477,987
20180701|2018-04-04 19:30,5,477,477.5,476.75,477.25,202
20180701|2018-04-04 20:00,5,477,477,475,476,256
20180701|2018-04-04 20:30,5,476,477.5,476,477.25,81
20180701|2018-04-04 21:00,5,477.25,477.25,476.5,477,188
20180701|2018-04-04 21:30,5,477,477.75,477,477.5,36
20180701|2018-04-04 22:00,5,477.75,478.25,477.25,477.5,61
20180701|2018-04-04 22:30,5,477.5,477.5,477.5,477.5,8
20180701|2018-04-04 23:00,5,477.75,477.75,477.75,477.75,34
20180701|2018-04-04 23:30,5,477.5,477.5,476.75,476.75,58
20180701|2018-04-05 00:00,5,477,477.25,477,477.25,4
20180701|2018-04-05 00:30,5,476.75,476.75,476.75,476.75,6
20180701|2018-04-05 01:00,5,476.75,476.75,476.25,476.25,20
20180701|2018-04-05 01:30,5,476.25,476.25,475,475.25,56
20180701|2018-04-05 02:00,5,475.5,475.75,475.25,475.5,35
20180701|2018-04-05 02:30,5,475.75,476.75,475.75,476.25,38
20180701|2018-04-05 03:00,5,476.5,477,475.5,476,53
20180701|2018-04-05 03:30,5,475.75,475.75,475,475.5,47
20180701|2018-04-05 04:00,5,475.5,475.75,475.25,475.75,15
20180701|2018-04-05 04:30,5,475.5,477.25,475.5,477,80
20180701|2018-04-05 05:00,5,477,478,477,477.75,269
20180701|2018-04-05 05:30,5,477.75,478,477,477,109
20180701|2018-04-05 06:00,5,477,477.5,476.75,477.25,116
20180701|2018-04-05 06:30,5,477.25,477.5,477,477,54
20180701|2018-04-05 07:00,5,477,477.5,476.75,477,110
20180701|2018-04-05 07:30,5,477.25,477.25,476.75,477,44
20180701|2018-04-05 08:30,5,477,478.5,475,478.5,1888
20180701|2018-04-05 09:00,5,478.5,482.5,477.75,481,3012
20180701|2018-04-05 09:30,5,481,481.5,479.25,479.5,1188
20180701|2018-04-05 10:00,5,479.5,481.25,479,480.75,899
20180701|2018-04-05 10:30,5,480.75,482,480.25,481.25,738
20180701|2018-04-05 11:00,5,481.5,482.5,481,481.75,662
20180701|2018-04-05 11:30,5,481.75,481.75,480.5,480.75,531
20180701|2018-04-05 12:00,5,480.25,480.75,477.75,477.75,770
20180701|2018-04-05 12:30,5,478,480,477.25,479.75,930
20180701|2018-04-05 13:00,5,479.75,481.5,478.75,479,1155
20180701|2018-04-05 19:00,6,477,480,476.25,478.25,582
20180701|2018-04-05 19:30,6,478.25,480.75,478.25,480,329
20180701|2018-04-05 20:00,6,480,481.25,479.75,481.25,113
20180701|2018-04-05 20:30,6,481,481.5,480.75,481.25,114
20180701|2018-04-05 21:00,6,481.25,482.5,481.25,481.75,97
20180701|2018-04-05 21:30,6,482,482.25,481.75,482.25,12
20180701|2018-04-05 22:00,6,482.25,482.25,481.25,481.25,39
20180701|2018-04-05 22:30,6,481.5,481.5,480.5,480.75,114
20180701|2018-04-05 23:00,6,480.75,480.75,479.75,479.75,142
20180701|2018-04-05 23:30,6,479.5,479.5,478.75,479,74
20180701|2018-04-06 00:00,6,479,479.75,479,479.5,36
20180701|2018-04-06 00:30,6,479,479,478.5,478.5,32
20180701|2018-04-06 01:00,6,478.5,478.75,478,478.25,119
20180701|2018-04-06 01:30,6,478.25,478.25,476.5,476.75,79
20180701|2018-04-06 02:00,6,476.75,478.25,476.75,478,41
20180701|2018-04-06 02:30,6,477.75,478,477.5,477.75,66
20180701|2018-04-06 03:00,6,477.5,478,477.5,477.75,34
20180701|2018-04-06 03:30,6,477.75,477.75,477,477,36
20180701|2018-04-06 04:00,6,477,477.25,476.25,476.5,106
20180701|2018-04-06 04:30,6,476.25,477.75,476.25,477,108
20180701|2018-04-06 05:00,6,476.75,477,476.5,476.5,21
20180701|2018-04-06 05:30,6,476.75,477,476.5,476.5,30
20180701|2018-04-06 06:00,6,476.5,476.5,475.5,476,81
20180701|2018-04-06 06:30,6,476.25,477.5,476.25,477.25,100
20180701|2018-04-06 07:00,6,477.25,478.5,476.75,478,146
20180701|2018-04-06 07:30,6,478.5,479.25,477.75,479,108
20180701|2018-04-06 08:30,6,480.25,485,479,484.25,2317
20180701|2018-04-06 09:00,6,484.25,487,484.25,485.25,1843
20180701|2018-04-06 09:30,6,485.25,485.25,482.5,483.25,723
20180701|2018-04-06 10:00,6,483.25,484.5,482.25,484.25,692
20180701|2018-04-06 10:30,6,484.25,484.75,483,484,519
20180701|2018-04-06 11:00,6,483.75,484,481.75,482.5,706
20180701|2018-04-06 11:30,6,482.75,486,482.5,486,678
20180701|2018-04-06 12:00,6,486,488.5,485.75,487.75,1330
20180701|2018-04-06 12:30,6,487.75,488.75,486.25,486.5,742
20180701|2018-04-06 13:00,6,486.5,489,486,488.25,1707
20180701|2018-04-08 19:00,9,494.25,498,493,495.75,1582
20180701|2018-04-08 19:30,9,495.75,496,495,495.25,185
20180701|2018-04-08 20:00,9,495.25,495.5,493.75,494.5,232
20180701|2018-04-08 20:30,9,494.5,494.5,494.25,494.5,95
20180701|2018-04-08 21:00,9,494.5,495.5,494.5,495.5,43
20180701|2018-04-08 21:30,9,495.5,496,494.75,495,132
20180701|2018-04-08 22:00,9,495,495.5,495,495.25,17
20180701|2018-04-08 22:30,9,495.5,495.5,494.25,494.25,32
20180701|2018-04-08 23:00,9,494.25,494.25,493.75,494,73
20180701|2018-04-08 23:30,9,494,494,493.75,494,86
20180701|2018-04-09 00:00,9,494,494,493.75,494,6
20180701|2018-04-09 00:30,9,493.75,494,493.5,493.75,72
20180701|2018-04-09 01:00,9,494,494.25,493.75,493.75,119
20180701|2018-04-09 01:30,9,493.75,494,491.25,492,366
20180701|2018-04-09 02:00,9,492,492.5,491.25,491.75,66
20180701|2018-04-09 02:30,9,491.5,492.5,491.5,492,48
20180701|2018-04-09 03:00,9,492,492,491.5,492,42
20180701|2018-04-09 03:30,9,492,492.25,491.25,492,255
20180701|2018-04-09 04:00,9,491.75,492.25,491.5,492,75
20180701|2018-04-09 04:30,9,492,492.75,491.75,492.75,76
20180701|2018-04-09 05:00,9,492.5,493.5,492.5,493,172
20180701|2018-04-09 05:30,9,493.25,493.5,493.25,493.5,24
20180701|2018-04-09 06:00,9,493.5,495.5,493,495.5,195
20180701|2018-04-09 06:30,9,495.5,495.75,494.5,494.75,168
20180701|2018-04-09 07:00,9,495,495.25,493.75,493.75,195
20180701|2018-04-09 07:30,9,493.75,494.75,493.75,494,150
20180701|2018-04-09 08:30,9,493.25,500.25,493.25,497.5,3908
20180701|2018-04-09 09:00,9,497.5,499,496.75,498.75,1811
20180701|2018-04-09 09:30,9,498.75,500.5,498.5,499.75,2995
20180701|2018-04-09 10:00,9,499.75,502.75,499.75,502.5,2046
20180701|2018-04-09 10:30,9,502.5,502.75,501.25,502,1079
20180701|2018-04-09 11:00,9,501.75,505,501.75,504.5,1395
20180701|2018-04-09 11:30,9,504.25,507.75,504.25,507.25,1522
20180701|2018-04-09 12:00,9,507.5,508.5,506,506.5,1822
20180701|2018-04-09 12:30,9,506.5,507.5,504.25,505.25,1968
20180701|2018-04-09 13:00,9,505,507.5,504.25,504.75,2560
20180701|2018-04-09 19:00,10,507.25,508,504.75,505.5,966
20180701|2018-04-09 19:30,10,505.25,505.5,503.75,503.75,197
20180701|2018-04-09 20:00,10,503.75,504.5,503.25,503.5,491
20180701|2018-04-09 20:30,10,503.5,504.75,503.5,504.5,42
20180701|2018-04-09 21:00,10,504.5,505.5,504,504,272
20180701|2018-04-09 21:30,10,504.25,504.5,504,504.25,56
20180701|2018-04-09 22:00,10,504,504,503.5,503.5,80
20180701|2018-04-09 22:30,10,503,503,502.25,502.75,135
20180701|2018-04-09 23:00,10,502.75,503,502.25,502.5,75
20180701|2018-04-09 23:30,10,502.5,502.75,502.25,502.5,202
20180701|2018-04-10 00:00,10,502.5,502.75,501.75,502.5,56
20180701|2018-04-10 00:30,10,502.75,503,502.5,502.75,115
20180701|2018-04-10 01:00,10,502.75,503.5,502.75,502.75,359
20180701|2018-04-10 01:30,10,503,503.75,502.75,503.25,264
20180701|2018-04-10 02:00,10,503.25,504.75,503.25,504.5,217
20180701|2018-04-10 02:30,10,504.25,504.25,502.5,502.75,141
20180701|2018-04-10 03:00,10,502.5,502.5,499.75,499.75,351
20180701|2018-04-10 03:30,10,499.75,502,499.75,501,111
20180701|2018-04-10 04:00,10,501,503,500.5,502.75,250
20180701|2018-04-10 04:30,10,502.75,503.25,500,500.5,474
20180701|2018-04-10 05:00,10,500.25,501.25,499.75,501,287
20180701|2018-04-10 05:30,10,501,502,500.75,502,151
20180701|2018-04-10 06:00,10,501.75,502.75,501.75,502.75,66
20180701|2018-04-10 06:30,10,502.75,503.25,501.75,502,146
20180701|2018-04-10 07:00,10,502,502.75,501,502,261
20180701|2018-04-10 07:30,10,502,503,501,502.5,160
20180701|2018-04-10 08:30,10,501.75,505.75,501.75,505.25,3623
20180701|2018-04-10 09:00,10,505.5,508.25,505.5,508,2873
20180701|2018-04-10 09:30,10,508,509,506.5,506.5,2477
20180701|2018-04-10 10:00,10,506.5,506.5,503.5,503.75,1525
20180701|2018-04-10 10:30,10,503.75,504.75,499.25,499.25,2156
20180701|2018-04-10 11:00,10,500.75,506,497.75,504.5,3323
20180701|2018-04-10 11:30,10,504.75,507.5,504.25,506,1692
20180701|2018-04-10 12:00,10,506,508.75,505.75,508.75,1589
20180701|2018-04-10 12:30,10,508.5,510.25,508.25,510,2608
20180701|2018-04-10 13:00,10,510.25,510.5,504.75,507,4407
20180701|2018-04-10 19:00,11,508,508.5,506,506.75,318
20180701|2018-04-10 19:30,11,507,507,505.75,506,82
20180701|2018-04-10 20:00,11,505.75,506.5,505.5,506,49
20180701|2018-04-10 20:30,11,506.25,506.5,505.75,506,82
20180701|2018-04-10 21:00,11,506.25,506.25,505.5,505.75,55
20180701|2018-04-10 21:30,11,505.75,506,505.5,506,42
20180701|2018-04-10 22:00,11,506,506.5,506,506.25,16
20180701|2018-04-10 22:30,11,506,506,506,506,4
20180701|2018-04-10 23:00,11,506,506,503.5,504.25,99
20180701|2018-04-10 23:30,11,504,505,504,504.75,9
20180701|2018-04-11 00:00,11,504.75,504.75,504.5,504.75,21
20180701|2018-04-11 00:30,11,504.75,506,504.75,505.5,131
20180701|2018-04-11 01:00,11,505.25,505.75,505.25,505.75,16
20180701|2018-04-11 01:30,11,506,506.25,505.25,506,27
20180701|2018-04-11 02:00,11,505.75,506.75,505.5,506.5,72
20180701|2018-04-11 02:30,11,507,507.75,506.5,507,185
20180701|2018-04-11 03:00,11,506.75,507.25,505.5,506.5,61
20180701|2018-04-11 03:30,11,506.25,506.25,503.5,503.5,225
20180701|2018-04-11 04:00,11,503.5,505,503.25,504.75,55
20180701|2018-04-11 04:30,11,504.5,504.5,503.75,503.75,57
20180701|2018-04-11 05:00,11,503.75,505.25,503.75,505,73
20180701|2018-04-11 05:30,11,505,505.25,504.5,505,166
20180701|2018-04-11 06:00,11,505,505.25,504.5,504.75,60
20180701|2018-04-11 06:30,11,505,505.75,504.5,504.5,242
20180701|2018-04-11 07:00,11,504.75,505,504.25,504.5,226
20180701|2018-04-11 07:30,11,504.5,504.5,503.5,503.75,252
20180701|2018-04-11 08:30,11,503.25,504.5,500,500.5,4049
20180701|2018-04-11 09:00,11,500.5,504.5,500.5,503.5,1671
20180701|2018-04-11 09:30,11,503.5,506,503.25,505.75,1726
20180701|2018-04-11 10:00,11,505.75,507.5,505.25,506,1516
20180701|2018-04-11 10:30,11,506,507.75,505.5,507.5,1165
20180701|2018-04-11 11:00,11,507.25,508.25,506.25,506.5,1488
20180701|2018-04-11 11:30,11,506.5,508,506,507,1119
20180701|2018-04-11 12:00,11,507,507.25,505.5,505.5,1045
20180701|2018-04-11 12:30,11,505.5,506.25,503.75,504.25,821
20180701|2018-04-11 13:00,11,504.5,506,501,501.5,2284
20180701|2018-04-11 19:00,12,500.5,501.5,498.25,499,578
20180701|2018-04-11 19:30,12,499,499,498.5,498.75,113
20180701|2018-04-11 20:00,12,499,499.75,499,499.25,91
20180701|2018-04-11 20:30,12,499.25,499.25,498.5,499,38
20180701|2018-04-11 21:00,12,498.75,499.25,498.75,499.25,16
20180701|2018-04-11 21:30,12,499,499.25,499,499.25,10
20180701|2018-04-11 22:00,12,499.5,499.5,499.5,499.5,3
20180701|2018-04-11 22:30,12,499.25,500,499.25,499.75,37
20180701|2018-04-11 23:00,12,499.5,499.75,499.5,499.5,21
20180701|2018-04-11 23:30,12,499.25,499.5,499,499.25,42
20180701|2018-04-12 00:00,12,499.25,499.25,499.25,499.25,12
20180701|2018-04-12 00:30,12,499.25,499.75,499,499.75,49
20180701|2018-04-12 01:00,12,499.5,500.25,499.5,500.25,99
20180701|2018-04-12 01:30,12,500.25,500.5,500,500,88
20180701|2018-04-12 02:00,12,499.75,499.75,497.25,497.75,413
20180701|2018-04-12 02:30,12,497.5,497.75,495.5,496.5,679
20180701|2018-04-12 03:00,12,496.25,496.25,494.5,495.25,386
20180701|2018-04-12 03:30,12,495.25,495.5,494.5,494.5,335
20180701|2018-04-12 04:00,12,494.25,495.25,493.5,495,400
20180701|2018-04-12 04:30,12,495,495,494.25,494.75,192
20180701|2018-04-12 05:00,12,494.75,495.5,494.75,495,210
20180701|2018-04-12 05:30,12,495,495.25,494.25,495.25,221
20180701|2018-04-12 06:00,12,495,495,494,495,349
20180701|2018-04-12 06:30,12,494.75,495,494.5,494.5,107
20180701|2018-04-12 07:00,12,494.5,495.5,494.25,494.25,436
20180701|2018-04-12 07:30,12,494.5,495,493.75,494,214
20180701|2018-04-12 08:30,12,495,498,494,496.25,3128
20180701|2018-04-12 09:00,12,496,497,493,493.5,1664
20180701|2018-04-12 09:30,12,493.5,495.5,492,495.5,2213
20180701|2018-04-12 10:00,12,495.25,497.25,494.75,496.25,1575
20180701|2018-04-12 10:30,12,496.25,497,495.25,496.5,1245
20180701|2018-04-12 11:00,12,496.25,497,495,495,1187
20180701|2018-04-12 11:30,12,495.25,496.5,495,496.5,1461
20180701|2018-04-12 12:00,12,496.25,496.75,495.75,495.75,1328
20180701|2018-04-12 12:30,12,495.5,497,495.5,496.75,1284
20180701|2018-04-12 13:00,12,497,499.25,497,498,2207
20180701|2018-04-12 19:00,13,496.75,498.5,495,495.25,291
20180701|2018-04-12 19:30,13,495,495.25,494.25,494.5,68
20180701|2018-04-12 20:00,13,494.5,495.5,494,494.5,310
20180701|2018-04-12 20:30,13,494.75,494.75,494.5,494.5,25
20180701|2018-04-12 21:00,13,494.75,495,494.75,495,37
20180701|2018-04-12 21:30,13,494.75,495.25,494.75,494.75,30
20180701|2018-04-12 22:00,13,495,495,494.5,494.5,10
20180701|2018-04-12 22:30,13,494.25,494.75,494,494.5,20
20180701|2018-04-12 23:00,13,494.75,495,494.25,494.25,16
20180701|2018-04-12 23:30,13,494.25,494.5,493.75,493.75,58
20180701|2018-04-13 00:00,13,494,494,493.75,493.75,81
20180701|2018-04-13 00:30,13,493.5,493.75,493.25,493.5,104
20180701|2018-04-13 01:00,13,493.75,494,493.5,493.75,50
20180701|2018-04-13 01:30,13,493.75,494,491.25,491.75,291
20180701|2018-04-13 02:00,13,492,492,490.75,490.75,425
20180701|2018-04-13 02:30,13,490.5,492.75,490,492.25,157
20180701|2018-04-13 03:00,13,492.25,493,491.75,492.5,158
20180701|2018-04-13 03:30,13,492.5,492.75,491.75,492,112
20180701|2018-04-13 04:00,13,491.75,491.75,491,491,161
20180701|2018-04-13 04:30,13,491,492,491,491.75,139
20180701|2018-04-13 05:00,13,491.5,491.5,491,491.25,128
20180701|2018-04-13 05:30,13,491,491.25,490.75,491.25,124
20180701|2018-04-13 06:00,13,491.25,491.5,491.25,491.5,34
20180701|2018-04-13 06:30,13,491.5,492,491.25,492,105
20180701|2018-04-13 07:00,13,492.25,493,492.25,493,438
20180701|2018-04-13 07:30,13,493,493,492,492,114
20180701|2018-04-13 08:30,13,492,494.25,490.5,492,3968
20180701|2018-04-13 09:00,13,492,494,489.75,493.75,2654
20180701|2018-04-13 09:30,13,494,495,492.75,493,1445
20180701|2018-04-13 10:00,13,493,493,490.75,490.75,1310
20180701|2018-04-13 10:30,13,491,491.25,489,490.75,1416
20180701|2018-04-13 11:00,13,490.75,490.75,486.25,487.75,2335
20180701|2018-04-13 11:30,13,487.5,487.75,486.5,487,798
20180701|2018-04-13 12:00,13,487,488,486.25,487.75,1319
20180701|2018-04-13 12:30,13,487.75,488.25,487.25,488,717
20180701|2018-04-13 13:00,13,488,490.5,488,490,3054
20180701|2018-04-15 19:00,16,483.25,484.25,482,484,1092
20180701|2018-04-15 19:30,16,483.75,484.25,483.25,484.25,117
20180701|2018-04-15 20:00,16,484.25,484.5,484,484,80
20180701|2018-04-15 20:30,16,484,484.75,484,484.5,140
20180701|2018-04-15 21:00,16,484.5,485,484.25,484.75,118
20180701|2018-04-15 21:30,16,484.25,484.5,484.25,484.5,12
20180701|2018-04-15 22:00,16,484.25,484.5,484,484,43
20180701|2018-04-15 22:30,16,484,484.5,484,484.25,26
20180701|2018-04-15 23:30,16,484.25,484.75,484.25,484.5,48
20180701|2018-04-16 00:00,16,484.25,486,484.25,485.75,205
20180701|2018-04-16 00:30,16,485.75,486.5,485.25,486,240
20180701|2018-04-16 01:00,16,486,487,486,486.5,192
20180701|2018-04-16 01:30,16,486.5,487,486.25,486.25,267
20180701|2018-04-16 02:00,16,486.25,486.75,486,486,172
20180701|2018-04-16 02:30,16,486,486.25,485.75,486,116
20180701|2018-04-16 03:00,16,485.75,486,484.5,485,186
20180701|2018-04-16 03:30,16,485,485.25,484.5,485,93
20180701|2018-04-16 04:00,16,485,485,483.5,483.75,142
20180701|2018-04-16 04:30,16,483.75,483.75,483.25,483.5,254
20180701|2018-04-16 05:00,16,483.75,484.5,483.75,484.5,279
20180701|2018-04-16 05:30,16,484.5,485,484.5,485,89
20180701|2018-04-16 06:00,16,485,485,484.25,484.25,79
20180701|2018-04-16 06:30,16,484.5,484.75,484.25,484.5,19
20180701|2018-04-16 07:00,16,484.5,484.75,484,484.5,169
20180701|2018-04-16 07:30,16,484.25,484.75,484,484,272
20180701|2018-04-16 08:30,16,485,485,479.25,479.5,6245
20180701|2018-04-16 09:00,16,479.75,481,478.5,479,2626
20180701|2018-04-16 09:30,16,479.25,480.25,478,480.25,2725
20180701|2018-04-16 10:00,16,480.5,481.75,480,481.75,1847
20180701|2018-04-16 10:30,16,481.75,482.25,480.75,481.75,2068
20180701|2018-04-16 11:00,16,482,482.25,480,480.25,1063
20180701|2018-04-16 11:30,16,480.25,481,479.25,480,960
20180701|2018-04-16 12:00,16,480,480.5,479.25,480.25,738
20180701|2018-04-16 12:30,16,480,480,478.5,479,1410
20180701|2018-04-16 13:00,16,479,479.75,478,479.5,2329
20180701|2018-04-16 19:00,17,480.25,481,479,480.75,508
20180701|2018-04-16 19:30,17,481,481,479.5,479.5,35
20180701|2018-04-16 20:00,17,479.75,480.25,479.25,480,154
20180701|2018-04-16 20:30,17,479.75,480.75,479.5,480.75,91
20180701|2018-04-16 21:00,17,480.25,480.5,480.25,480.5,11
20180701|2018-04-16 21:30,17,480.25,480.25,480.25,480.25,5
20180701|2018-04-16 22:00,17,480,480,479.25,479.25,25
20180701|2018-04-16 22:30,17,479.25,480,479,479.25,117
20180701|2018-04-16 23:00,17,479.25,479.75,479.25,479.25,15
20180701|2018-04-16 23:30,17,479.5,480.5,479.5,480.5,45
20180701|2018-04-17 00:00,17,480.5,480.5,480,480.5,26
20180701|2018-04-17 00:30,17,480.5,480.75,480.25,480.25,87
20180701|2018-04-17 01:00,17,480.25,481.25,480.25,481,85
20180701|2018-04-17 01:30,17,480.75,481.75,479.25,481.75,534
20180701|2018-04-17 02:00,17,481.75,483,481,481.25,537
20180701|2018-04-17 02:30,17,481,481.75,481,481.25,152
20180701|2018-04-17 03:00,17,481.25,481.5,481,481,213
20180701|2018-04-17 03:30,17,481.25,483.5,481,483,523
20180701|2018-04-17 04:00,17,482.75,483,482.25,482.5,125
20180701|2018-04-17 04:30,17,482.25,482.75,482,482.25,230
20180701|2018-04-17 05:00,17,482.25,482.25,482,482,124
20180701|2018-04-17 05:30,17,482,482.25,481.75,482.25,214
20180701|2018-04-17 06:00,17,482,482.25,481.75,482,81
20180701|2018-04-17 06:30,17,482.25,482.75,481.75,482.25,155
20180701|2018-04-17 07:00,17,482,482.5,482,482,150
20180701|2018-04-17 07:30,17,482.25,482.25,481.5,482,95
20180701|2018-04-17 08:30,17,482.25,486.75,481.75,484.75,5965
20180701|2018-04-17 09:00,17,484.5,484.5,481.25,482,1630
20180701|2018-04-17 09:30,17,482.25,483.5,481.25,482,2113
20180701|2018-04-17 10:00,17,482.25,483.75,480.75,483.25,1823
20180701|2018-04-17 10:30,17,483.5,484,481.75,482.25,1747
20180701|2018-04-17 11:00,17,482,482,478,478,2450
20180701|2018-04-17 11:30,17,478.25,479,477.25,478,1571
20180701|2018-04-17 12:00,17,478,478.5,477,478.25,1329
20180701|2018-04-17 12:30,17,478,478.75,477.5,478.5,828
20180701|2018-04-17 13:00,17,478.5,482,478.25,481.25,2256
20180701|2018-04-17 19:00,18,481.5,482,480.5,481,313
20180701|2018-04-17 19:30,18,481.25,482.75,481.25,482.5,152
20180701|2018-04-17 20:00,18,482.5,482.5,482.25,482.5,102
20180701|2018-04-17 20:30,18,482.5,482.5,481.25,481.5,38
20180701|2018-04-17 21:00,18,481.5,481.5,481,481.5,38
20180701|2018-04-17 21:30,18,481.75,482,481.25,481.5,84
20180701|2018-04-17 22:00,18,481.5,482.25,481.5,482.25,25
20180701|2018-04-17 22:30,18,482.5,483,482.5,483,26
20180701|2018-04-17 23:00,18,483,483,482.75,483,60
20180701|2018-04-17 23:30,18,483,483,482.75,482.75,6
20180701|2018-04-18 00:00,18,483,483.25,483,483.25,16
20180701|2018-04-18 00:30,18,483,483,482.75,483,44
20180701|2018-04-18 01:00,18,483,483,482.75,482.75,27
20180701|2018-04-18 01:30,18,482.75,483.25,482.75,483.25,79
20180701|2018-04-18 02:00,18,483.25,483.5,482.75,483.25,150
20180701|2018-04-18 02:30,18,483.25,483.25,483,483,189
20180701|2018-04-18 03:00,18,483.25,483.75,483,483.75,205
20180701|2018-04-18 03:30,18,483.75,484,483.5,483.75,101
20180701|2018-04-18 04:00,18,483.5,483.75,483.25,483.5,81
20180701|2018-04-18 04:30,18,483.5,484,483.5,484,116
20180701|2018-04-18 05:00,18,484,484.5,483.75,484.25,180
20180701|2018-04-18 05:30,18,484.25,484.25,484,484.25,73
20180701|2018-04-18 06:00,18,484.5,486.25,484.5,486,650
20180701|2018-04-18 06:30,18,486,487,485.75,486.25,269
20180701|2018-04-18 07:00,18,486.25,488.25,486,487,570
20180701|2018-04-18 07:30,18,487,487.5,486.75,487,250
20180701|2018-04-18 08:30,18,487,489.5,486.5,488,5477
20180701|2018-04-18 09:00,18,488.25,490.5,487,487,3355
20180701|2018-04-18 09:30,18,487.25,488,485.75,486.5,2963
20180701|2018-04-18 10:00,18,486.75,486.75,484,484.25,2654
20180701|2018-04-18 10:30,18,484,484.75,482.75,484.25,1755
20180701|2018-04-18 11:00,18,484.25,485.25,483,485,1725
20180701|2018-04-18 11:30,18,485.25,487.25,485,486.75,1612
20180701|2018-04-18 12:00,18,486.75,487.5,486,487.25,843
20180701|2018-04-18 12:30,18,487.25,489,486.75,488.75,1561
20180701|2018-04-18 13:00,18,488.75,489.5,488.75,489.25,2411
20180701|2018-04-18 19:00,19,491.75,492.5,489.75,492.5,1112
20180701|2018-04-18 19:30,19,492.5,494,492.5,493.25,324
20180701|2018-04-18 20:00,19,493.5,493.75,492.75,493,113
20180701|2018-04-18 20:30,19,492.75,493.25,492.75,493,64
20180701|2018-04-18 21:00,19,493,493.25,492.75,493,52
20180701|2018-04-18 21:30,19,493,493,492.75,493,10
20180701|2018-04-18 22:00,19,493,493.25,492.5,493,75
20180701|2018-04-18 22:30,19,493,493,492.75,492.75,29
20180701|2018-04-18 23:00,19,492.75,492.75,492.5,492.75,44
20180701|2018-04-18 23:30,19,492.75,493.5,492.75,493.25,59
20180701|2018-04-19 00:00,19,493.25,493.5,493,493,55
20180701|2018-04-19 00:30,19,493,493.25,491.5,491.5,206
20180701|2018-04-19 01:00,19,491.5,492,491,491,190
20180701|2018-04-19 01:30,19,491,491.25,490.25,491,247
20180701|2018-04-19 02:00,19,491,492,491,491.75,140
20180701|2018-04-19 02:30,19,491.75,492.75,491.75,492.5,680
20180701|2018-04-19 03:00,19,492.25,492.75,492,492.75,237
20180701|2018-04-19 03:30,19,492.75,492.75,492,492.25,168
20180701|2018-04-19 04:00,19,492,492.25,491,491,117
20180701|2018-04-19 04:30,19,491.25,492,491.25,491.75,124
20180701|2018-04-19 05:00,19,491.75,492,491.5,491.75,48
20180701|2018-04-19 05:30,19,491.5,491.75,491.25,491.75,160
20180701|2018-04-19 06:00,19,491.5,491.75,490.75,490.75,375
20180701|2018-04-19 06:30,19,490.75,491.75,490.5,491.5,175
20180701|2018-04-19 07:00,19,491.5,491.75,491.5,491.75,173
20180701|2018-04-19 07:30,19,491.75,492,491,491.25,123
20180701|2018-04-19 08:30,19,491.75,493,488.5,490.5,5632
20180701|2018-04-19 09:00,19,490.5,493.75,490,492.25,2506
20180701|2018-04-19 09:30,19,492.25,492.75,490.75,491.75,1758
20180701|2018-04-19 10:00,19,491.75,491.75,490.5,491,1547
20180701|2018-04-19 10:30,19,491,491,486,486.25,3621
20180701|2018-04-19 11:00,19,486.25,487.5,485,487,2812
20180701|2018-04-19 11:30,19,487,488.5,486,488.5,1629
20180701|2018-04-19 12:00,19,488.5,490.25,488,490.25,1234
20180701|2018-04-19 12:30,19,490.25,492,490,491.5,1570
20180701|2018-04-19 13:00,19,491.5,491.75,490,490.75,2262
20180701|2018-04-19 19:00,20,489.75,491,489.5,490.75,440
20180701|2018-04-19 19:30,20,490.5,490.5,488.25,488.25,570
20180701|2018-04-19 20:00,20,488.5,488.5,487.5,487.5,149
20180701|2018-04-19 20:30,20,487.5,488,486.5,486.5,119
20180701|2018-04-19 21:00,20,486.5,487.5,486.5,487.5,69
20180701|2018-04-19 21:30,20,487.5,488,487.25,487.75,37
20180701|2018-04-19 22:00,20,487.75,488,487.75,488,32
20180701|2018-04-19 22:30,20,487.75,487.75,487.25,487.25,21
20180701|2018-04-19 23:00,20,487.25,487.25,487.25,487.25,13
20180701|2018-04-19 23:30,20,487.25,487.25,487.25,487.25,44
20180701|2018-04-20 00:00,20,487.25,487.25,486.75,487,43
20180701|2018-04-20 00:30,20,487,487,486.5,486.5,22
20180701|2018-04-20 01:00,20,486.5,487,486.5,487,64
20180701|2018-04-20 01:30,20,487,487.5,486.75,487.5,71
20180701|2018-04-20 02:00,20,487.25,487.75,486.75,487.25,211
20180701|2018-04-20 02:30,20,487.25,487.25,486.5,486.5,364
20180701|2018-04-20 03:00,20,486.5,486.5,485.5,485.5,274
20180701|2018-04-20 03:30,20,485.5,485.5,482.5,484,1222
20180701|2018-04-20 04:00,20,484,484,482.25,482.5,590
20180701|2018-04-20 04:30,20,482.5,483,482.25,483,220
20180701|2018-04-20 05:00,20,483,483,481.75,481.75,517
20180701|2018-04-20 05:30,20,481.75,482.25,481.5,482,347
20180701|2018-04-20 06:00,20,482.25,483,482.25,482.5,161
20180701|2018-04-20 06:30,20,482.75,483.5,482.75,483.25,321
20180701|2018-04-20 07:00,20,483.25,484.75,483.25,484.5,556
20180701|2018-04-20 07:30,20,484.5,485,483.75,484.25,290
20180701|2018-04-20 08:30,20,484,486,483,483.25,5342
20180701|2018-04-20 09:00,20,483.25,483.25,481.25,481.25,3365
20180701|2018-04-20 09:30,20,481.25,482.5,480,481.5,3552
20180701|2018-04-20 10:00,20,481.25,482.75,480.75,480.75,1568
20180701|2018-04-20 10:30,20,480.75,482.5,479.75,482,2921
20180701|2018-04-20 11:00,20,482.25,483.25,481.75,482,1713
20180701|2018-04-20 11:30,20,482,482,480.75,480.75,941
20180701|2018-04-20 12:00,20,480.75,481.25,480,480.75,1079
20180701|2018-04-20 12:30,20,480.75,481.25,480.5,480.5,1414
20180701|2018-04-20 13:00,20,480.5,481,476.25,477.75,6050
20180701|2018-04-22 19:00,23,478,478.5,475,478,2127
20180701|2018-04-22 19:30,23,478.25,483.25,478.25,482,882
20180701|2018-04-22 20:00,23,482,482.5,481.75,482.25,257
20180701|2018-04-22 20:30,23,482.25,482.5,481.75,482,82
20180701|2018-04-22 21:00,23,481.75,482,481.75,481.75,84
20180701|2018-04-22 21:30,23,481.75,482,481.25,481.25,139
20180701|2018-04-22 22:00,23,481.25,482,481.25,482,45
20180701|2018-04-22 22:30,23,482,482.5,482,482.5,48
20180701|2018-04-22 23:00,23,482.5,482.5,482,482,86
20180701|2018-04-22 23:30,23,482,482,481.25,481.75,89
20180701|2018-04-23 00:00,23,481.75,482,481.75,482,43
20180701|2018-04-23 00:30,23,482,482,481.75,481.75,64
20180701|2018-04-23 01:00,23,481.5,482,481.5,481.75,155
20180701|2018-04-23 01:30,23,481.5,481.5,479.5,480,267
20180701|2018-04-23 02:00,23,479.75,480,478.25,478.75,171
20180701|2018-04-23 02:30,23,478.5,479.5,478.25,478.75,280
20180701|2018-04-23 03:00,23,478.5,480.25,478,479.25,283
20180701|2018-04-23 03:30,23,479,480.5,479,480,176
20180701|2018-04-23 04:00,23,480.25,480.25,479.5,479.5,109
20180701|2018-04-23 04:30,23,479.25,479.75,479,479.5,86
20180701|2018-04-23 05:00,23,479.5,479.75,479.25,479.5,241
20180701|2018-04-23 05:30,23,479.5,479.5,478.5,478.5,168
20180701|2018-04-23 06:00,23,478.5,478.75,478,478,165
20180701|2018-04-23 06:30,23,478,478.25,477.5,478,149
20180701|2018-04-23 07:00,23,478,479,478,478.5,248
20180701|2018-04-23 07:30,23,478.5,480,478.5,479.5,287
20180701|2018-04-23 08:30,23,480.5,480.75,474.25,475.25,7834
20180701|2018-04-23 09:00,23,475.5,475.5,473.75,473.75,2655
20180701|2018-04-23 09:30,23,473.75,479.5,472.25,479.25,4547
20180701|2018-04-23 10:00,23,479.25,479.5,477.5,478,3766
20180701|2018-04-23 10:30,23,477.75,479.5,477,479.5,1856
20180701|2018-04-23 11:00,23,479.5,480,476.75,477.25,2178
20180701|2018-04-23 11:30,23,477,477.25,474.75,475,1485
20180701|2018-04-23 12:00,23,475,477.25,474.75,476.25,1480
20180701|2018-04-23 12:30,23,476.5,477.5,476.25,476.5,942
20180701|2018-04-23 13:00,23,476.5,476.5,474.25,474.5,3268
20180701|2018-04-23 19:00,24,474.75,475,473,473.5,437
20180701|2018-04-23 19:30,24,473.5,475,473.5,474,183
20180701|2018-04-23 20:00,24,474.5,474.5,473.5,473.5,57
20180701|2018-04-23 20:30,24,473.75,474,473.5,473.5,72
20180701|2018-04-23 21:00,24,473.75,474.25,473.5,473.75,38
20180701|2018-04-23 21:30,24,473.75,474,473.5,474,82
20180701|2018-04-23 22:00,24,474,474,473.5,473.5,29
20180701|2018-04-23 22:30,24,473.75,474,473.5,473.75,33
20180701|2018-04-23 23:00,24,473.75,474,473.75,474,20
20180701|2018-04-23 23:30,24,474.25,474.5,473.75,473.75,65
20180701|2018-04-24 00:00,24,473.75,474,473.75,474,32
20180701|2018-04-24 00:30,24,474,474,473.5,473.75,48
20180701|2018-04-24 01:00,24,473.75,474.5,473.5,474.25,107
20180701|2018-04-24 01:30,24,474.5,474.5,473.5,473.5,136
20180701|2018-04-24 02:00,24,473.5,473.5,472.25,472.5,650
20180701|2018-04-24 02:30,24,472.75,472.75,471,471.5,614
20180701|2018-04-24 03:00,24,471.5,472,470.25,471.75,677
20180701|2018-04-24 03:30,24,471.5,472.5,471,471.75,311
20180701|2018-04-24 04:00,24,472,472,471.25,471.5,105
20180701|2018-04-24 04:30,24,471.5,471.5,470.75,471.25,170
20180701|2018-04-24 05:00,24,471,471.25,470.75,471,137
20180701|2018-04-24 05:30,24,471.25,471.25,470.75,470.75,124
20180701|2018-04-24 06:00,24,470.75,471.25,470.75,470.75,222
20180701|2018-04-24 06:30,24,470.75,471.75,470.25,470.75,870
20180701|2018-04-24 07:00,24,470.75,470.75,469.5,470.5,807
20180701|2018-04-24 07:30,24,470.5,470.5,469.75,470,480
20180701|2018-04-24 08:30,24,469.75,471.75,467.75,471,8309
20180701|2018-04-24 09:00,24,471,471.5,469,469.5,2801
20180701|2018-04-24 09:30,24,469.25,471,468.75,470.5,2162
20180701|2018-04-24 10:00,24,470.75,471,469.25,471,1691
20180701|2018-04-24 10:30,24,471,472.25,469.5,471.75,2362
20180701|2018-04-24 11:00,24,472,476,471.75,474.75,5509
20180701|2018-04-24 11:30,24,474.75,477,474,477,1969
20180701|2018-04-24 12:00,24,477,479.25,476,478.5,2700
20180701|2018-04-24 12:30,24,478.5,482,478.5,481.75,5482
20180701|2018-04-24 13:00,24,481.25,485,481.25,484.5,6788
20180701|2018-04-24 19:00,25,485.25,486,484.5,485,841
20180701|2018-04-24 19:30,25,485,487,484.5,486.5,1043
20180701|2018-04-24 20:00,25,486.5,487.5,486.25,487,490
20180701|2018-04-24 20:30,25,486.75,487.25,486.75,487,116
20180701|2018-04-24 21:00,25,487,487.25,486.75,486.75,83
20180701|2018-04-24 21:30,25,486.75,487,486.5,487,66
20180701|2018-04-24 22:00,25,487,487.25,486.75,486.75,41
20180701|2018-04-24 22:30,25,486.75,487,486.5,486.75,20
20180701|2018-04-24 23:00,25,486.75,486.75,486.5,486.5,46
20180701|2018-04-24 23:30,25,486.5,486.5,485.5,485.75,144
20180701|2018-04-25 00:00,25,485.75,485.75,485.25,485.5,95
20180701|2018-04-25 00:30,25,485.5,486,485,485.75,113
20180701|2018-04-25 01:00,25,485.75,486,485.5,485.5,44
20180701|2018-04-25 01:30,25,485.75,486,485.25,485.5,266
20180701|2018-04-25 02:00,25,485.25,485.5,485,485.5,316
20180701|2018-04-25 02:30,25,485.5,487,485,486.75,505
20180701|2018-04-25 03:00,25,486.75,487.75,486.75,487.5,418
20180701|2018-04-25 03:30,25,487.5,487.75,486.75,487.5,303
20180701|2018-04-25 04:00,25,487.5,489,487.5,488.75,891
20180701|2018-04-25 04:30,25,488.75,489,487,488,500
20180701|2018-04-25 05:00,25,488,488,487,487.75,353
20180701|2018-04-25 05:30,25,487.5,488,487.25,487.5,237
20180701|2018-04-25 06:00,25,487.5,487.5,486.5,486.75,288
20180701|2018-04-25 06:30,25,486.75,487,485.75,485.75,294
20180701|2018-04-25 07:00,25,486,486.75,485.75,485.75,305
20180701|2018-04-25 07:30,25,486,487,486,487,476
20180701|2018-04-25 08:30,25,487.25,489.75,485,486.75,6666
20180701|2018-04-25 09:00,25,486.75,490.25,486.75,489.75,2796
20180701|2018-04-25 09:30,25,489.5,495.75,489.5,493.25,9465
20180701|2018-04-25 10:00,25,493.5,495.5,493.5,495.5,4399
20180701|2018-04-25 10:30,25,495.5,496.5,493,493,5013
20180701|2018-04-25 11:00,25,493.25,496,492.75,495.25,3825
20180701|2018-04-25 11:30,25,495.25,497.5,495,496.25,2900
20180701|2018-04-25 12:00,25,496,498,496,497.5,2414
20180701|2018-04-25 12:30,25,497.5,500,497.5,500,4490
20180701|2018-04-25 13:00,25,499.75,501.5,497.5,498.5,6611
20180701|2018-04-25 19:00,26,498.5,502,498.25,502,1646
20180701|2018-04-25 19:30,26,502,503,501,502.75,753
20180701|2018-04-25 20:00,26,502.75,504.25,502.25,502.25,825
20180701|2018-04-25 20:30,26,502.5,503,502.5,502.75,171
20180701|2018-04-25 21:00,26,503,503,502.75,503,86
20180701|2018-04-25 21:30,26,503,504,502.75,503.75,175
20180701|2018-04-25 22:00,26,504,504,503.75,503.75,91
20180701|2018-04-25 22:30,26,503.75,503.75,503,503.25,102
20180701|2018-04-25 23:00,26,503.5,503.5,502.75,502.75,34
20180701|2018-04-25 23:30,26,503,503,501.75,502,201
20180701|2018-04-26 00:00,26,501.75,502,501.5,501.5,124
20180701|2018-04-26 00:30,26,501.25,501.25,500.5,500.75,188
20180701|2018-04-26 01:00,26,500.75,500.75,499.25,499.5,396
20180701|2018-04-26 01:30,26,499.5,499.5,495.25,495.25,1171
20180701|2018-04-26 02:00,26,495.5,495.75,492.5,494.75,1639
20180701|2018-04-26 02:30,26,495,496,494.5,495,398
20180701|2018-04-26 03:00,26,495,496,495,495.5,319
20180701|2018-04-26 03:30,26,495.5,495.75,494,494,527
20180701|2018-04-26 04:00,26,494,496.5,493.75,495.75,567
20180701|2018-04-26 04:30,26,495.5,496.75,495.5,496,538
20180701|2018-04-26 05:00,26,496.25,496.75,495.75,496.75,435
20180701|2018-04-26 05:30,26,496.75,497,496.5,496.75,200
20180701|2018-04-26 06:00,26,497,498.25,496,496.25,561
20180701|2018-04-26 06:30,26,496,497.25,495.5,495.5,298
20180701|2018-04-26 07:00,26,495.5,496,495,495.5,350
20180701|2018-04-26 07:30,26,495.5,496,495.25,496,161
20180701|2018-04-26 08:30,26,495.75,497.25,491.25,492,9902
20180701|2018-04-26 09:00,26,492,492.25,487.25,489.75,8481
20180701|2018-04-26 09:30,26,489.75,491,488.75,489,3186
20180701|2018-04-26 10:00,26,489,492.25,488.75,490.75,3486
20180701|2018-04-26 10:30,26,490.5,491.75,489.5,490,2094
20180701|2018-04-26 11:00,26,490,491.5,489.75,491,2054
20180701|2018-04-26 11:30,26,491.25,492,489.5,490,2476
20180701|2018-04-26 12:00,26,489.75,491,489.25,490,1703
20180701|2018-04-26 12:30,26,490,491.75,489.75,491.5,1843
20180701|2018-04-26 13:00,26,491.75,491.75,489,489.25,4539
20180701|2018-04-26 19:00,27,493.25,493.75,490.5,491.75,879
20180701|2018-04-26 19:30,27,491.75,492.75,491,491.25,402
20180701|2018-04-26 20:00,27,491.5,492,491,491.5,91
20180701|2018-04-26 20:30,27,491.75,492.25,491.5,492,21
20180701|2018-04-26 21:00,27,492,492.25,491.75,492,28
20180701|2018-04-26 21:30,27,492,492.25,492,492.25,32
20180701|2018-04-26 22:00,27,492.25,492.5,492,492.25,20
20180701|2018-04-26 22:30,27,492.5,493,492.25,493,50
20180701|2018-04-26 23:00,27,493,493.5,493,493.25,68
20180701|2018-04-26 23:30,27,493.25,493.5,493.25,493.5,53
20180701|2018-04-27 00:00,27,493.5,493.5,492.5,492.75,110
20180701|2018-04-27 00:30,27,492.75,492.75,492.5,492.5,25
20180701|2018-04-27 01:00,27,492.75,493.25,492.75,493,150
20180701|2018-04-27 01:30,27,493.25,494.5,493.25,494.25,434
20180701|2018-04-27 02:00,27,494.25,494.25,493.25,493.25,146
20180701|2018-04-27 02:30,27,493.25,493.25,492,493,319
20180701|2018-04-27 03:00,27,493.25,493.5,492,492.25,198
20180701|2018-04-27 03:30,27,492.25,492.75,490.25,491.25,604
20180701|2018-04-27 04:00,27,491,491.25,488.75,489.75,1260
20180701|2018-04-27 04:30,27,489.75,490.25,489.5,489.75,251
20180701|2018-04-27 05:00,27,490,490,489.5,490,193
20180701|2018-04-27 05:30,27,490,491.25,489.75,491,449
20180701|2018-04-27 06:00,27,491,492.5,490.75,492.25,303
20180701|2018-04-27 06:30,27,492.25,493,492.25,493,317
20180701|2018-04-27 07:00,27,492.75,493.5,492.25,493.25,687
20180701|2018-04-27 07:30,27,493,493,490.25,491.25,1001
20180701|2018-04-27 08:30,27,491.25,494.5,489.25,493.75,6280
20180701|2018-04-27 09:00,27,494,495,493.25,494,2354
20180701|2018-04-27 09:30,27,494,495.5,493.75,494.75,2349
20180701|2018-04-27 10:00,27,494.75,498.25,494.25,497.5,3048
20180701|2018-04-27 10:30,27,497.75,498.75,495.75,495.75,1764
20180701|2018-04-27 11:00,27,495.75,495.75,493.5,494,1789
20180701|2018-04-27 11:30,27,494.25,495.25,492.75,493.5,1869
20180701|2018-04-27 12:00,27,493.5,495.5,493.25,494.25,950
20180701|2018-04-27 12:30,27,494.25,498.25,493.5,498,2905
20180701|2018-04-27 13:00,27,498,499,495.5,498.5,3884
20180701|2018-04-29 19:00,30,500.75,506,500.75,505.5,2324
20180701|2018-04-29 19:30,30,505.5,505.5,503.75,503.75,397
20180701|2018-04-29 20:00,30,504,504.75,503.5,504.25,167
20180701|2018-04-29 20:30,30,503.75,504,503.5,503.75,87
20180701|2018-04-29 21:00,30,504,504.5,502,502.25,666
20180701|2018-04-29 21:30,30,502.25,503,501.75,502.75,319
20180701|2018-04-29 22:00,30,502.75,503,502.25,502.25,91
20180701|2018-04-29 22:30,30,502.5,502.5,502,502.25,42
20180701|2018-04-29 23:00,30,502.25,502.25,501.75,502,62
20180701|2018-04-29 23:30,30,502,502.25,501.75,501.75,106
20180701|2018-04-30 00:00,30,501.75,501.75,501.25,501.25,138
20180701|2018-04-30 00:30,30,501.5,501.75,501,501.75,157
20180701|2018-04-30 01:00,30,501.75,502,501.25,501.75,80
20180701|2018-04-30 01:30,30,501.75,502,501.5,501.75,56
20180701|2018-04-30 02:00,30,501.5,502,501.5,501.75,262
20180701|2018-04-30 02:30,30,501.75,503,501.5,502.75,402
20180701|2018-04-30 03:00,30,502.5,504.75,501.75,504.25,628
20180701|2018-04-30 03:30,30,504.25,504.5,501.5,501.5,642
20180701|2018-04-30 04:00,30,501.5,503,501.25,502.25,322
20180701|2018-04-30 04:30,30,502.25,504.5,502,504.5,295
20180701|2018-04-30 05:00,30,504.5,504.75,504.25,504.25,203
20180701|2018-04-30 05:30,30,504.5,505,504.25,504.75,387
20180701|2018-04-30 06:00,30,504.5,505.5,504.25,504.25,483
20180701|2018-04-30 06:30,30,504.5,505.75,504.5,505.5,357
20180701|2018-04-30 07:00,30,505.5,506.25,504.25,505.75,865
20180701|2018-04-30 07:30,30,505.75,507,505.75,507,1003
20180701|2018-04-30 08:30,30,507,509.5,505.25,507.75,10554
20180701|2018-04-30 09:00,30,507.75,511.75,507.25,511.5,7085
20180701|2018-04-30 09:30,30,511.25,513.25,509,510,5787
20180701|2018-04-30 10:00,30,510,511.25,508.25,509.25,3341
20180701|2018-04-30 10:30,30,509.5,511.25,509.25,511,3139
20180701|2018-04-30 11:00,30,511.25,512.5,510.5,511,2341
20180701|2018-04-30 11:30,30,511,511.5,506.5,507.5,3872
20180701|2018-04-30 12:00,30,507.5,508,502.75,504.25,4446
20180701|2018-04-30 12:30,30,504.25,508.25,504,507,2906
20180701|2018-04-30 13:00,30,507,511.5,505.25,511.25,14386
20180701|2018-04-30 19:00,1,512.5,514.5,510.75,511.5,2017
20180701|2018-04-30 19:30,1,511.5,511.5,510.5,510.75,184
20180701|2018-04-30 20:00,1,510.75,511.25,509,509.75,348
20180701|2018-04-30 20:30,1,509.5,510,509,509.5,223
20180701|2018-04-30 21:00,1,509.25,509.5,508.25,508.5,354
20180701|2018-04-30 21:30,1,508.5,509,507.75,508,376
20180701|2018-04-30 22:00,1,508.25,508.25,507.5,507.75,139
20180701|2018-04-30 22:30,1,507.75,508.75,507.75,508.5,82
20180701|2018-04-30 23:00,1,508.75,508.75,508.25,508.25,52
20180701|2018-04-30 23:30,1,508.5,508.5,507.5,508,162
20180701|2018-05-01 00:00,1,508,508.5,508,508.25,103
20180701|2018-05-01 00:30,1,508.25,508.25,508,508.25,16
20180701|2018-05-01 01:00,1,508.25,509,508,508.5,89
20180701|2018-05-01 01:30,1,508.5,509,508.25,509,117
20180701|2018-05-01 02:00,1,509,509.75,509,509.5,211
20180701|2018-05-01 02:30,1,509.5,510.5,509.5,509.75,188
20180701|2018-05-01 03:00,1,509.75,510,506,506.75,860
20180701|2018-05-01 03:30,1,507,507.25,506.25,506.75,326
20180701|2018-05-01 04:00,1,506.75,507,506.25,506.75,331
20180701|2018-05-01 04:30,1,507,507.5,506.75,507.25,153
20180701|2018-05-01 05:00,1,507.25,507.75,506.75,507.25,228
20180701|2018-05-01 05:30,1,507.25,508,507,507.75,238
20180701|2018-05-01 06:00,1,507.75,507.75,507,507.75,199
20180701|2018-05-01 06:30,1,507.75,508.25,507.25,508.25,202
20180701|2018-05-01 07:00,1,508.25,509.25,508,509,433
20180701|2018-05-01 07:30,1,509,510.5,508.75,510,662
20180701|2018-05-01 08:30,1,510.25,517.75,509,517.25,11564
20180701|2018-05-01 09:00,1,517.5,520.5,516.25,520.25,9398
20180701|2018-05-01 09:30,1,520.25,527.75,519.5,524.75,15789
20180701|2018-05-01 10:00,1,525,525.75,521.25,524.5,6102
20180701|2018-05-01 10:30,1,524.25,526.75,523.75,525.5,4956
20180701|2018-05-01 11:00,1,525.75,527.75,525.25,527.5,4106
20180701|2018-05-01 11:30,1,527.5,528,524.25,524.25,4549
20180701|2018-05-01 12:00,1,524.25,524.75,521.75,523.25,3256
20180701|2018-05-01 12:30,1,523.25,527.5,523.25,526.75,4625
20180701|2018-05-01 13:00,1,527,530,525,528.75,10765
20180701|2018-05-01 19:00,2,529,529.25,526.75,527.75,1732
20180701|2018-05-01 19:30,2,527.75,527.75,525.5,525.75,335
20180701|2018-05-01 20:00,2,525.75,526.25,525,525.75,482
20180701|2018-05-01 20:30,2,526,526.25,524.75,525.75,287
20180701|2018-05-01 21:00,2,526,527,525.5,526.75,336
20180701|2018-05-01 21:30,2,526.75,526.75,525.75,526.5,284
20180701|2018-05-01 22:00,2,526.75,527.25,526,526.25,144
20180701|2018-05-01 22:30,2,526.25,526.75,526,526.5,181
20180701|2018-05-01 23:00,2,526.25,526.5,525.75,526,205
20180701|2018-05-01 23:30,2,526,526.25,525.75,526.25,158
20180701|2018-05-02 00:00,2,526.25,526.5,526,526,117
20180701|2018-05-02 00:30,2,526.25,526.75,526,526.5,195
20180701|2018-05-02 01:00,2,526.25,526.5,525.5,526,334
20180701|2018-05-02 01:30,2,526,526.25,525.25,525.75,267
20180701|2018-05-02 02:00,2,525.5,526.25,525.25,525.75,525
20180701|2018-05-02 02:30,2,525.5,525.75,524.75,525.75,566
20180701|2018-05-02 03:00,2,525.75,526,525.25,525.75,445
20180701|2018-05-02 03:30,2,525.75,525.75,523.75,524.5,1073
20180701|2018-05-02 04:00,2,524.25,524.75,523.75,524.25,672
20180701|2018-05-02 04:30,2,524,524.25,522.75,523.75,531
20180701|2018-05-02 05:00,2,524,524.5,523.5,524,641
20180701|2018-05-02 05:30,2,524.25,525.75,524,525.75,552
20180701|2018-05-02 06:00,2,525.75,526.25,525,525,477
20180701|2018-05-02 06:30,2,525,525.75,525,525.75,348
20180701|2018-05-02 07:00,2,525.75,526.75,525.5,526.5,664
20180701|2018-05-02 07:30,2,526.75,527.5,526.5,527.25,522
20180701|2018-05-02 08:30,2,527.5,529.75,521,522.25,15837
20180701|2018-05-02 09:00,2,522.5,529.75,522.25,529.5,8867
20180701|2018-05-02 09:30,2,529.5,530.75,525.25,525.5,8727
20180701|2018-05-02 10:00,2,525.5,529,524.25,528,6000
20180701|2018-05-02 10:30,2,528,530,527.25,529,2465
20180701|2018-05-02 11:00,2,528.75,530.75,528,529.75,2926
20180701|2018-05-02 11:30,2,530,534.5,530,533,7982
20180701|2018-05-02 12:00,2,533,533,529.75,530.5,3468
20180701|2018-05-02 12:30,2,530.5,531,523,523.75,6049
20180701|2018-05-02 13:00,2,524,527.75,523,526.75,6424
20180701|2018-05-02 19:00,3,526,526.25,523.25,523.75,1594
20180701|2018-05-02 19:30,3,523.75,523.75,523.25,523.5,196
20180701|2018-05-02 20:00,3,523.75,523.75,522.75,523,228
20180701|2018-05-02 20:30,3,522.75,523.5,522.5,523,183
20180701|2018-05-02 21:00,3,523.25,523.25,521.75,522.25,210
20180701|2018-05-02 21:30,3,522.25,523,521.75,522.5,183
20180701|2018-05-02 22:00,3,522.5,522.75,522.25,522.5,91
20180701|2018-05-02 22:30,3,522.5,522.5,521.25,521.5,189
20180701|2018-05-02 23:00,3,521.25,521.5,521,521.5,194
20180701|2018-05-02 23:30,3,521.5,521.5,521,521.25,125
20180701|2018-05-03 00:00,3,521.5,521.5,521.25,521.25,30
20180701|2018-05-03 00:30,3,521.25,521.75,521,521.5,103
20180701|2018-05-03 01:00,3,521.75,523.5,521.5,523,385
20180701|2018-05-03 01:30,3,523,523.75,522.25,523.75,326
20180701|2018-05-03 02:00,3,523.5,523.75,523,523.5,252
20180701|2018-05-03 02:30,3,523.25,523.75,522.5,523,233
20180701|2018-05-03 03:00,3,523,524.25,523,524.25,146
20180701|2018-05-03 03:30,3,524,524.5,521.5,521.75,541
20180701|2018-05-03 04:00,3,521.75,523.75,521.5,523.75,291
20180701|2018-05-03 04:30,3,523.75,524,522.25,522.75,198
20180701|2018-05-03 05:00,3,522.5,523,522.5,522.75,84
20180701|2018-05-03 05:30,3,523,523,522.25,522.25,479
20180701|2018-05-03 06:00,3,522.5,522.5,521.5,521.75,467
20180701|2018-05-03 06:30,3,522,522.25,520.5,522.25,744
20180701|2018-05-03 07:00,3,522.25,522.75,521.5,521.75,403
20180701|2018-05-03 07:30,3,522,522.5,521.5,521.75,451
20180701|2018-05-03 08:30,3,522.75,524.5,521.5,524,6224
20180701|2018-05-03 09:00,3,523.75,524.25,521.5,523.75,3847
20180701|2018-05-03 09:30,3,523.75,528.75,523.75,527.5,6442
20180701|2018-05-03 10:00,3,527.5,531,527.25,529.5,5169
20180701|2018-05-03 10:30,3,529.75,531.75,529.25,531.25,3647
20180701|2018-05-03 11:00,3,531,532.5,530.75,532.25,3458
20180701|2018-05-03 11:30,3,532.5,535.5,532,535.25,6326
20180701|2018-05-03 12:00,3,535.25,535.25,531.5,532,3258
20180701|2018-05-03 12:30,3,532,533.5,531.5,532.75,2616
20180701|2018-05-03 13:00,3,532.75,538.5,532.75,537.5,8641
20180701|2018-05-03 19:00,4,537.25,537.25,535.5,536,1448
20180701|2018-05-03 19:30,4,536,536,533.75,533.75,288
20180701|2018-05-03 20:00,4,534,536,533.5,536,306
20180701|2018-05-03 20:30,4,535.75,536.25,534.75,534.75,217
20180701|2018-05-03 21:00,4,535,537,535,536.75,408
20180701|2018-05-03 21:30,4,536.5,537.25,536.25,537,208
20180701|2018-05-03 22:00,4,536.75,536.75,536,536,91
20180701|2018-05-03 22:30,4,536,536,535.5,535.5,34
20180701|2018-05-03 23:00,4,535.5,535.5,535,535,36
20180701|2018-05-03 23:30,4,535,535,534.25,535,175
20180701|2018-05-04 00:00,4,535,535.25,534.75,535,29
20180701|2018-05-04 00:30,4,535.25,535.75,534.5,534.75,145
20180701|2018-05-04 01:00,4,534.75,535.25,533.75,534.5,436
20180701|2018-05-04 01:30,4,534.5,534.75,533.5,534,196
20180701|2018-05-04 02:00,4,534,534,533,533.5,579
20180701|2018-05-04 02:30,4,533.5,533.75,532.5,533,626
20180701|2018-05-04 03:00,4,533,533.75,533,533.5,380
20180701|2018-05-04 03:30,4,533.25,533.75,532.5,533,576
20180701|2018-05-04 04:00,4,533.25,533.25,532.25,532.5,237
20180701|2018-05-04 04:30,4,532.5,533,530.5,532.75,1086
20180701|2018-05-04 05:00,4,532.75,533.5,531.75,532,406
20180701|2018-05-04 05:30,4,532.25,533.25,532,532.25,364
20180701|2018-05-04 06:00,4,532.25,532.25,530.75,531,508
20180701|2018-05-04 06:30,4,530.75,531.75,530.75,531.5,469
20180701|2018-05-04 07:00,4,531.5,531.75,530.5,531.25,765
20180701|2018-05-04 07:30,4,531.5,532.25,531,532,447
20180701|2018-05-04 08:30,4,531,532.75,526.25,527,10904
20180701|2018-05-04 09:00,4,527.25,527.25,523.5,524.5,8574
20180701|2018-05-04 09:30,4,524.75,526.75,523.75,525.5,5229
20180701|2018-05-04 10:00,4,525.5,527,525,526.25,4196
20180701|2018-05-04 10:30,4,526.25,529.75,526,528,4654
20180701|2018-05-04 11:00,4,528.25,528.5,526,526.75,3588
20180701|2018-05-04 11:30,4,526.75,530.25,526.5,529.75,4192
20180701|2018-05-04 12:00,4,529.75,530.5,526.75,528.5,2871
20180701|2018-05-04 12:30,4,528.5,528.5,524.75,526,3855
20180701|2018-05-04 13:00,4,526.25,528.25,524,524.25,4966
20180701|2018-05-06 19:00,7,522.25,524,516.5,518,3978
20180701|2018-05-06 19:30,7,518,519,517,517.5,442
20180701|2018-05-06 20:00,7,517.5,519.25,517.25,519.25,301
20180701|2018-05-06 20:30,7,519.25,519.5,518,519,303
20180701|2018-05-06 21:00,7,519,520.75,519,520,345
20180701|2018-05-06 21:30,7,520.25,520.75,520,520.5,56
20180701|2018-05-06 22:00,7,520.75,523,520.75,522.25,479
20180701|2018-05-06 22:30,7,522,522,520.25,520.25,82
20180701|2018-05-06 23:00,7,520.25,521.75,520.25,521,94
20180701|2018-05-06 23:30,7,520.75,521,520.5,520.75,130
20180701|2018-05-07 00:00,7,520.75,520.75,519.75,519.75,94
20180701|2018-05-07 00:30,7,519.75,520,519.5,519.5,121
20180701|2018-05-07 01:00,7,519.5,519.75,517.75,518,280
20180701|2018-05-07 01:30,7,518,519,517.75,518.5,166
20180701|2018-05-07 02:00,7,518.5,518.75,516.5,517.25,645
20180701|2018-05-07 02:30,7,517.5,518.25,517.5,517.75,172
20180701|2018-05-07 03:00,7,517.75,518,516,516,650
20180701|2018-05-07 03:30,7,516,516,515,515.25,817
20180701|2018-05-07 04:00,7,515.25,516.5,515,515.5,326
20180701|2018-05-07 04:30,7,515.5,516.5,515.5,516.25,270
20180701|2018-05-07 05:00,7,516.25,516.75,515.75,516.25,379
20180701|2018-05-07 05:30,7,516.25,517.75,516.25,517.5,367
20180701|2018-05-07 06:00,7,517.75,517.75,517.25,517.25,157
20180701|2018-05-07 06:30,7,517.25,517.5,517,517,151
20180701|2018-05-07 07:00,7,517.25,517.25,516,516.75,486
20180701|2018-05-07 07:30,7,517,517.25,516.5,517,365
20180701|2018-05-07 08:30,7,517,521,515.75,517.25,8368
20180701|2018-05-07 09:00,7,517,518,512,512,7000
20180701|2018-05-07 09:30,7,512.25,513.25,511.25,512.5,7067
20180701|2018-05-07 10:00,7,512.5,515.5,512.25,513.25,3355
20180701|2018-05-07 10:30,7,513.25,514.5,512,512.25,3097
20180701|2018-05-07 11:00,7,512.25,515.5,512.25,514.75,2796
20180701|2018-05-07 11:30,7,514.75,516.25,512.5,513.75,2739
20180701|2018-05-07 12:00,7,513.75,514.25,511,511.25,2550
20180701|2018-05-07 12:30,7,511.5,512.75,511,511,2207
20180701|2018-05-07 13:00,7,511,512,510.5,511.5,3855
20180701|2018-05-07 19:00,8,511,511.75,509,509.5,1098
20180701|2018-05-07 19:30,8,509.5,509.5,509,509.25,211
20180701|2018-05-07 20:00,8,509.25,509.75,509,509.75,90
20180701|2018-05-07 20:30,8,509.75,511.25,509.5,511,106
20180701|2018-05-07 21:00,8,511.25,511.75,511,511.5,106
20180701|2018-05-07 21:30,8,511.5,511.5,510.5,510.5,50
20180701|2018-05-07 22:00,8,510.5,510.5,510,510.25,59
20180701|2018-05-07 22:30,8,510.25,510.25,509.25,509.5,81
20180701|2018-05-07 23:00,8,509.5,510.25,509.5,510,21
20180701|2018-05-07 23:30,8,510,510.5,509.75,510.25,99
20180701|2018-05-08 00:00,8,510.5,511,510.25,510.75,81
20180701|2018-05-08 00:30,8,510.75,511.75,510.75,511.25,102
20180701|2018-05-08 01:00,8,511.5,512,511,511.25,91
20180701|2018-05-08 01:30,8,511.25,511.5,509.5,509.5,329
20180701|2018-05-08 02:00,8,510,510.5,509,509,464
20180701|2018-05-08 02:30,8,509.25,509.25,506.75,507.75,1037
20180701|2018-05-08 03:00,8,507.75,507.75,507,507.75,215
20180701|2018-05-08 03:30,8,507.5,509,507.25,508.75,360
20180701|2018-05-08 04:00,8,508.75,509,508,508,303
20180701|2018-05-08 04:30,8,508,509.75,507.75,509.75,336
20180701|2018-05-08 05:00,8,510,511.25,509.5,510,320
20180701|2018-05-08 05:30,8,510,513,510,512,571
20180701|2018-05-08 06:00,8,512,512,508.75,509.75,326
20180701|2018-05-08 06:30,8,509.75,511.75,509,511.25,234
20180701|2018-05-08 07:00,8,511.25,511.75,509.25,510.75,593
20180701|2018-05-08 07:30,8,511,512.5,511,511,311
20180701|2018-05-08 08:30,8,512,517.25,511.5,515.25,10733
20180701|2018-05-08 09:00,8,515.25,516.25,513.5,514.25,3537
20180701|2018-05-08 09:30,8,514.25,518.5,513.5,517.75,6207
20180701|2018-05-08 10:00,8,518,519.75,517.5,518.5,4871
20180701|2018-05-08 10:30,8,518.5,520.25,515.5,516.5,3348
20180701|2018-05-08 11:00,8,516.5,519.25,516.25,516.25,2769
20180701|2018-05-08 11:30,8,516.25,516.25,514,514,2058
20180701|2018-05-08 12:00,8,514,515.5,513.75,514.5,1979
20180701|2018-05-08 12:30,8,514.5,515.5,513.75,514.5,1398
20180701|2018-05-08 13:00,8,514.75,515.5,513.5,515.5,2764
20180701|2018-05-08 19:00,9,515.5,515.75,512.5,513.25,845
20180701|2018-05-08 19:30,9,513.25,513.25,511.25,511.5,839
20180701|2018-05-08 20:00,9,511.75,512.75,511.25,512.25,202
20180701|2018-05-08 20:30,9,512.25,513,512.25,512.5,150
20180701|2018-05-08 21:00,9,512.5,513,512.5,513,48
20180701|2018-05-08 21:30,9,512.75,512.75,512.5,512.75,48
20180701|2018-05-08 22:00,9,512.5,513,512.25,512.5,22
20180701|2018-05-08 22:30,9,512.25,512.5,512.25,512.25,39
20180701|2018-05-08 23:00,9,512.5,512.5,512.5,512.5,20
20180701|2018-05-08 23:30,9,512.5,512.5,512.25,512.25,85
20180701|2018-05-09 00:00,9,512.5,512.5,511.5,511.75,287
20180701|2018-05-09 00:30,9,511.75,512,510.75,511.5,327
20180701|2018-05-09 01:00,9,511.5,511.75,511.25,511.5,57
20180701|2018-05-09 01:30,9,511.5,511.75,511.25,511.25,63
20180701|2018-05-09 02:00,9,511.5,511.5,511,511,257
20180701|2018-05-09 02:30,9,511,511.25,511,511.25,200
20180701|2018-05-09 03:00,9,511.25,511.5,510.75,511,380
20180701|2018-05-09 03:30,9,511,511.5,510.5,511.25,402
20180701|2018-05-09 04:00,9,511.25,511.25,511,511,47
20180701|2018-05-09 04:30,9,511,511,510.5,510.5,331
20180701|2018-05-09 05:00,9,510.25,510.25,509.5,510,490
20180701|2018-05-09 05:30,9,510,510.5,509.5,510,208
20180701|2018-05-09 06:00,9,509.75,510.75,509.75,510,260
20180701|2018-05-09 06:30,9,510,510.25,509.5,509.5,212
20180701|2018-05-09 07:00,9,509.75,510,509.25,509.5,742
20180701|2018-05-09 07:30,9,509.5,510,509,509,415
20180701|2018-05-09 08:30,9,510.75,514,508.25,513.75,7248
20180701|2018-05-09 09:00,9,513.5,514.75,510.5,511,3212
20180701|2018-05-09 09:30,9,511,511,507.25,507.75,6164
20180701|2018-05-09 10:00,9,507.75,508.25,506.5,507.5,4860
20180701|2018-05-09 10:30,9,507.75,509,506.5,506.75,2434
20180701|2018-05-09 11:00,9,506.75,508.25,506.25,508,2841
20180701|2018-05-09 11:30,9,508,508,506.5,507,1232
20180701|2018-05-09 12:00,9,507.25,508.25,507,508.25,802
20180701|2018-05-09 12:30,9,508,509,507.75,508.75,1442
20180701|2018-05-09 13:00,9,508.75,511.25,508.5,510.75,4446
20180701|2018-05-09 19:00,10,511.25,511.75,510.75,511.75,518
20180701|2018-05-09 19:30,10,511.75,512.25,511.5,512,124
20180701|2018-05-09 20:00,10,512,512.25,511.75,512,127
20180701|2018-05-09 20:30,10,512,513,511.75,511.75,235
20180701|2018-05-09 21:00,10,511.75,512.75,511.75,512.5,109
20180701|2018-05-09 21:30,10,512.5,512.5,512,512.25,53
20180701|2018-05-09 22:00,10,512,513,512,512.5,32
20180701|2018-05-09 22:30,10,512.75,513,512.25,512.5,49
20180701|2018-05-09 23:00,10,512.5,512.5,512.25,512.25,18
20180701|2018-05-09 23:30,10,512.5,512.5,511.25,511.25,149
20180701|2018-05-10 00:00,10,511.25,511.25,511,511.25,146
20180701|2018-05-10 00:30,10,511.25,511.75,510.75,510.75,180
20180701|2018-05-10 01:00,10,510.75,511,510.5,511,58
20180701|2018-05-10 01:30,10,511,512.5,511,512.25,140
20180701|2018-05-10 02:00,10,512.25,513.25,512.25,513.25,196
20180701|2018-05-10 02:30,10,513.25,513.75,512.75,513.25,283
20180701|2018-05-10 03:00,10,513.5,513.5,511.75,511.75,162
20180701|2018-05-10 03:30,10,512,512.75,511.75,512.5,302
20180701|2018-05-10 04:00,10,512.5,513.75,512.5,513.5,125
20180701|2018-05-10 04:30,10,513.25,515,513.25,514.5,351
20180701|2018-05-10 05:00,10,514.25,514.75,514,514,538
20180701|2018-05-10 05:30,10,513.75,513.75,513,513,159
20180701|2018-05-10 06:00,10,513,513.25,512.75,513,118
20180701|2018-05-10 06:30,10,513,513.25,511.75,512,253
20180701|2018-05-10 07:00,10,512,512,510.75,511.25,548
20180701|2018-05-10 07:30,10,511.5,511.5,508.5,509.25,913
20180701|2018-05-10 08:30,10,509,512.25,507,507.75,5953
20180701|2018-05-10 09:00,10,507.5,511.5,507,511.25,2872
20180701|2018-05-10 09:30,10,511.25,512.5,509.5,510.5,2451
20180701|2018-05-10 10:00,10,510.5,513,509.75,511.5,2756
20180701|2018-05-10 10:30,10,511.5,512,509.25,511,3095
20180701|2018-05-10 11:00,10,511.25,514.5,500.25,505.75,17983
20180701|2018-05-10 11:30,10,506,506.75,502.75,505,4977
20180701|2018-05-10 12:00,10,505,505,501.5,503.25,3496
20180701|2018-05-10 12:30,10,503,506,502.25,505,3543
20180701|2018-05-10 13:00,10,505.25,507,504,505.75,4000
20180701|2018-05-10 19:00,11,502.75,504.75,502.75,503.5,751
20180701|2018-05-10 19:30,11,503.25,504.25,503.25,504,37
20180701|2018-05-10 20:00,11,504,504.5,503.5,504.25,116
20180701|2018-05-10 20:30,11,504.25,504.25,503.5,503.75,49
20180701|2018-05-10 21:00,11,503.75,504,503,503,86
20180701|2018-05-10 21:30,11,503,503.25,502.5,502.5,49
20180701|2018-05-10 22:00,11,502.75,503.5,502.5,503.5,119
20180701|2018-05-10 22:30,11,503.5,503.75,503.25,503.25,17
20180701|2018-05-10 23:00,11,503.5,503.75,503.5,503.75,12
20180701|2018-05-10 23:30,11,503.75,503.75,503.75,503.75,28
20180701|2018-05-11 00:00,11,503.75,503.75,503.25,503.5,93
20180701|2018-05-11 00:30,11,503.25,504,503,503,195
20180701|2018-05-11 01:00,11,503,503.25,502.25,502.25,188
20180701|2018-05-11 01:30,11,502.25,503.75,502.25,503.5,188
20180701|2018-05-11 02:00,11,503.5,503.75,503.25,503.25,204
20180701|2018-05-11 02:30,11,503.5,504.75,503.25,504.5,229
20180701|2018-05-11 03:00,11,504.75,505.25,504.25,504.75,320
20180701|2018-05-11 03:30,11,504.5,504.75,503.25,503.75,420
20180701|2018-05-11 04:00,11,503.75,503.75,502.75,503.5,302
20180701|2018-05-11 04:30,11,503.75,504,502.75,503.25,200
20180701|2018-05-11 05:00,11,503.5,503.5,502.5,503,105
20180701|2018-05-11 05:30,11,503,503.25,502.5,503,185
20180701|2018-05-11 06:00,11,503.25,503.75,503,503.5,598
20180701|2018-05-11 06:30,11,503.75,503.75,503.25,503.5,123
20180701|2018-05-11 07:00,11,503.25,503.5,501.75,502,665
20180701|2018-05-11 07:30,11,502.25,502.25,500.75,501,1183
20180701|2018-05-11 08:30,11,501.25,504.25,498.25,504.25,8874
20180701|2018-05-11 09:00,11,504,504.25,498.75,498.75,2857
20180701|2018-05-11 09:30,11,498.75,500.25,497.25,498.75,4020
20180701|2018-05-11 10:00,11,499,499.5,497.5,499.5,2927
20180701|2018-05-11 10:30,11,499.25,499.5,497.75,499,1952
20180701|2018-05-11 11:00,11,499,499.25,498,498.5,2148
20180701|2018-05-11 11:30,11,498.5,499.5,497.75,498.5,2771
20180701|2018-05-11 12:00,11,498.5,498.5,497.5,498,1603
20180701|2018-05-11 12:30,11,498,499,497,497.25,1864
20180701|2018-05-11 13:00,11,497.25,499.25,497,497.5,3682
20180701|2018-05-13 19:00,14,499,499,496.25,496.75,2398
20180701|2018-05-13 19:30,14,497,497,496,496.25,297
20180701|2018-05-13 20:00,14,496.25,496.75,495.75,496,500
20180701|2018-05-13 20:30,14,496,496,494.5,495.5,1301
20180701|2018-05-13 21:00,14,495.25,495.25,494.5,495,209
20180701|2018-05-13 21:30,14,495,495.25,494.75,495,79
20180701|2018-05-13 22:00,14,495,495.25,494.75,495.25,104
20180701|2018-05-13 22:30,14,495.25,495.5,495.25,495.25,42
20180701|2018-05-13 23:00,14,495,495,494.75,495,63
20180701|2018-05-13 23:30,14,495,496.75,495,495.75,126
20180701|2018-05-14 00:00,14,495.75,496.25,495.5,495.5,84
20180701|2018-05-14 00:30,14,495.5,495.75,495.25,495.25,170
20180701|2018-05-14 01:00,14,495.25,495.75,495.25,495.75,111
20180701|2018-05-14 01:30,14,495.5,496,495,495.25,167
20180701|2018-05-14 02:00,14,495.25,495.5,494.75,494.75,288
20180701|2018-05-14 02:30,14,494.75,495.25,494.25,494.75,544
20180701|2018-05-14 03:00,14,494.75,495,494.25,494.25,651
20180701|2018-05-14 03:30,14,494.25,494.75,494.25,494.25,575
20180701|2018-05-14 04:00,14,494.25,494.5,494,494,259
20180701|2018-05-14 04:30,14,494,494.25,493.5,493.75,836
20180701|2018-05-14 05:00,14,493.75,494.25,493.5,493.75,224
20180701|2018-05-14 05:30,14,493.75,494,493.5,493.75,223
20180701|2018-05-14 06:00,14,493.75,494,493.5,493.75,334
20180701|2018-05-14 06:30,14,493.75,494.25,493.5,493.5,326
20180701|2018-05-14 07:00,14,493.75,494,493.5,493.5,325
20180701|2018-05-14 07:30,14,493.5,494,493.25,493.5,380
20180701|2018-05-14 08:30,14,492.75,494,491,492.5,10171
20180701|2018-05-14 09:00,14,492.25,493,491,491.25,4488
20180701|2018-05-14 09:30,14,491.5,492,490.25,491.75,3166
20180701|2018-05-14 10:00,14,491.75,492.5,491,492.5,2288
20180701|2018-05-14 10:30,14,492.5,492.75,490.75,491.25,2008
20180701|2018-05-14 11:00,14,491.25,494.25,490.75,493,3562
20180701|2018-05-14 11:30,14,493,494.75,492.75,494.5,2707
20180701|2018-05-14 12:00,14,494.5,495.75,494,494.75,2342
20180701|2018-05-14 12:30,14,494.5,494.5,492,492.5,4592
20180701|2018-05-14 13:00,14,492.25,492.75,491,491.5,5514
20180701|2018-05-14 19:00,15,490.5,495.5,490,495.25,2036
20180701|2018-05-14 19:30,15,495.25,495.5,494.75,494.75,276
20180701|2018-05-14 20:00,15,494.75,495.75,494.75,494.75,505
20180701|2018-05-14 20:30,15,494.75,495.5,494.5,495.25,293
20180701|2018-05-14 21:00,15,495.5,496.25,495.25,496,709
20180701|2018-05-14 21:30,15,496,496,495.5,495.5,135
20180701|2018-05-14 22:00,15,495.5,495.5,494.75,495,67
20180701|2018-05-14 22:30,15,495,495.25,494.75,495,272
20180701|2018-05-14 23:00,15,495,495.25,494.75,494.75,103
20180701|2018-05-14 23:30,15,494.75,495,494.5,494.75,103
20180701|2018-05-15 00:00,15,494.5,495,494.5,494.75,102
20180701|2018-05-15 00:30,15,494.75,495,494.5,494.5,90
20180701|2018-05-15 01:00,15,494.5,494.75,494,494.5,166
20180701|2018-05-15 01:30,15,494.25,495,493.75,494.25,289
20180701|2018-05-15 02:00,15,494,494.5,494,494.5,299
20180701|2018-05-15 02:30,15,494.25,495,494,494.75,250
20180701|2018-05-15 03:00,15,494.75,495.25,494,494,349
20180701|2018-05-15 03:30,15,494.25,494.75,494,494.5,204
20180701|2018-05-15 04:00,15,494.5,495,494,494.25,126
20180701|2018-05-15 04:30,15,494.25,494.75,493.75,494,273
20180701|2018-05-15 05:00,15,494,494,493.5,493.75,281
20180701|2018-05-15 05:30,15,493.75,494,493.5,493.75,97
20180701|2018-05-15 06:00,15,493.75,493.75,492.5,493,306
20180701|2018-05-15 06:30,15,492.75,493,492.5,493,213
20180701|2018-05-15 07:00,15,492.75,493.75,492.75,493,320
20180701|2018-05-15 07:30,15,493,493.25,492,492.75,419
20180701|2018-05-15 08:30,15,492.75,493,487.25,487.25,8620
20180701|2018-05-15 09:00,15,487.25,488.5,486.5,486.5,5023
20180701|2018-05-15 09:30,15,486.5,490,486.25,488.5,4577
20180701|2018-05-15 10:00,15,488.75,490.25,488.25,488.75,2824
20180701|2018-05-15 10:30,15,488.75,489,487.25,487.5,2469
20180701|2018-05-15 11:00,15,487.75,489.75,487,489.75,4616
20180701|2018-05-15 11:30,15,489.75,489.75,488,488,4388
20180701|2018-05-15 12:00,15,488.25,490.5,487.5,490,3986
20180701|2018-05-15 12:30,15,490,494.75,490,494.25,5138
20180701|2018-05-15 13:00,15,494.25,494.5,492.75,494.5,3068
20180701|2018-05-15 19:00,16,493.75,494.5,491.5,493.5,1218
20180701|2018-05-15 19:30,16,493.75,494.75,493.75,494.25,170
20180701|2018-05-15 20:00,16,494.25,494.25,493.5,494,428
20180701|2018-05-15 20:30,16,494.25,494.75,493.75,494.5,189
20180701|2018-05-15 21:00,16,494.5,494.75,494.25,494.5,54
20180701|2018-05-15 21:30,16,494.25,494.5,493.75,493.75,91
20180701|2018-05-15 22:00,16,494.25,494.5,494.25,494.25,28
20180701|2018-05-15 22:30,16,494.25,494.5,493.75,494.25,79
20180701|2018-05-15 23:00,16,494.25,494.25,494.25,494.25,68
20180701|2018-05-15 23:30,16,494.25,494.75,494.25,494.5,106
20180701|2018-05-16 00:00,16,494.75,495.25,494.75,495,192
20180701|2018-05-16 00:30,16,495,495.25,494.75,495.25,188
20180701|2018-05-16 01:00,16,495.25,495.25,494.75,494.75,136
20180701|2018-05-16 01:30,16,495,495.25,494.5,494.75,147
20180701|2018-05-16 02:00,16,494.75,495,494.25,494.5,91
20180701|2018-05-16 02:30,16,494.5,495.5,494.5,495.25,492
20180701|2018-05-16 03:00,16,495.25,495.25,494.75,495,266
20180701|2018-05-16 03:30,16,495,495.25,494.5,495.25,305
20180701|2018-05-16 04:00,16,495.25,495.5,494.75,495.25,303
20180701|2018-05-16 04:30,16,495.25,495.5,494.75,495,314
20180701|2018-05-16 05:00,16,495,495.5,495,495.5,201
20180701|2018-05-16 05:30,16,495.5,497,495.25,496.5,826
20180701|2018-05-16 06:00,16,496.75,496.75,496,496,234
20180701|2018-05-16 06:30,16,496,496.5,495.25,496,349
20180701|2018-05-16 07:00,16,496,496.25,494.75,495.5,445
20180701|2018-05-16 07:30,16,495.25,497,495.25,496.75,475
20180701|2018-05-16 08:30,16,497.5,498.75,494.75,496.5,9074
20180701|2018-05-16 09:00,16,496.5,497.75,495.5,496.25,2423
20180701|2018-05-16 09:30,16,496.25,496.5,494,494.5,3540
20180701|2018-05-16 10:00,16,494.5,497.75,493.25,496,4043
20180701|2018-05-16 10:30,16,495.75,496,493.75,494,2043
20180701|2018-05-16 11:00,16,494,494.75,491.5,494.75,3759
20180701|2018-05-16 11:30,16,494.5,494.75,492.5,492.5,1386
20180701|2018-05-16 12:00,16,492.5,494.5,491.75,493.5,2288
20180701|2018-05-16 12:30,16,493.5,493.5,491.25,491.25,2397
20180701|2018-05-16 13:00,16,491.25,496,491,496,4623
20180701|2018-05-16 19:00,17,496,497,495,495.25,934
20180701|2018-05-16 19:30,17,495.25,495.5,495,495.5,167
20180701|2018-05-16 20:00,17,495.5,496.75,495.5,496.75,98
20180701|2018-05-16 20:30,17,496.75,497,496.5,496.75,198
20180701|2018-05-16 21:00,17,496.5,498.25,496.5,498,490
20180701|2018-05-16 21:30,17,497.75,498.5,497.25,498.25,321
20180701|2018-05-16 22:00,17,498.25,498.25,497.75,497.75,53
20180701|2018-05-16 22:30,17,498,498,498,498,33
20180701|2018-05-16 23:00,17,498,498,497.75,498,11
20180701|2018-05-16 23:30,17,497.75,497.75,496.75,496.75,168
20180701|2018-05-17 00:00,17,496.75,496.75,495.25,495.75,225
20180701|2018-05-17 00:30,17,496,496.25,495.75,496.25,31
20180701|2018-05-17 01:00,17,496.25,498,496,498,243
20180701|2018-05-17 01:30,17,497.75,499,497.5,499,433
20180701|2018-05-17 02:00,17,498.75,499.5,498,499.25,784
20180701|2018-05-17 02:30,17,499.25,500.25,499.25,500,686
20180701|2018-05-17 03:00,17,500,501.25,500,501.25,469
20180701|2018-05-17 03:30,17,501.25,501.25,500.25,501.25,668
20180701|2018-05-17 04:00,17,501,502.25,501,502.25,515
20180701|2018-05-17 04:30,17,502.25,504.5,501.75,503.5,1608
20180701|2018-05-17 05:00,17,503.75,504.5,503.25,503.25,875
20180701|2018-05-17 05:30,17,503.5,504.25,503,503.5,825
20180701|2018-05-17 06:00,17,503.75,504.75,503.75,504.5,351
20180701|2018-05-17 06:30,17,504.5,504.75,504,504.75,532
20180701|2018-05-17 07:00,17,504.5,504.75,503.25,503.75,1243
20180701|2018-05-17 07:30,17,503.5,505,503.5,503.75,848
20180701|2018-05-17 08:30,17,504.25,504.75,500.5,501.25,8739
20180701|2018-05-17 09:00,17,501.25,501.5,497.5,497.5,6700
20180701|2018-05-17 09:30,17,497.5,503,496.25,501.25,5835
20180701|2018-05-17 10:00,17,501.25,502,500.25,501.25,2193
20180701|2018-05-17 10:30,17,501,504.25,501,502.25,2935
20180701|2018-05-17 11:00,17,502.25,502.5,500.5,501.5,1990
20180701|2018-05-17 11:30,17,501.5,502.5,500.5,502,1080
20180701|2018-05-17 12:00,17,502,503.5,501.25,502,1092
20180701|2018-05-17 12:30,17,501.75,502.25,500.5,501.25,1237
20180701|2018-05-17 13:00,17,501,501.25,496.25,497.5,4570
20180701|2018-05-17 19:00,18,497.5,499.5,495.25,499.5,959
20180701|2018-05-17 19:30,18,499.25,500.25,499.25,500,215
20180701|2018-05-17 20:00,18,500,500,499.25,499.75,155
20180701|2018-05-17 20:30,18,499.75,500.5,499.75,500,109
20180701|2018-05-17 21:00,18,500,500,499.25,499.75,65
20180701|2018-05-17 21:30,18,500,502.5,500,502.25,1017
20180701|2018-05-17 22:00,18,502.25,504,502,503.5,630
20180701|2018-05-17 22:30,18,503.75,507,503.75,506.5,1054
20180701|2018-05-17 23:00,18,506.5,506.5,504.5,505,239
20180701|2018-05-17 23:30,18,504.75,504.75,502.75,502.75,176
20180701|2018-05-18 00:00,18,503,503,502,502,194
20180701|2018-05-18 00:30,18,502,502.5,501.25,501.75,439
20180701|2018-05-18 01:00,18,502,504.5,501.5,504.25,266
20180701|2018-05-18 01:30,18,504.25,506,504,505.25,593
20180701|2018-05-18 02:00,18,505.5,506.75,504.5,505.5,965
20180701|2018-05-18 02:30,18,505.5,506.5,505,505.5,499
20180701|2018-05-18 03:00,18,505.25,506,505,505.5,327
20180701|2018-05-18 03:30,18,505.5,506.75,504.75,506.75,500
20180701|2018-05-18 04:00,18,506.75,507.75,506.5,507.5,407
20180701|2018-05-18 04:30,18,507.25,507.5,505.75,505.75,584
20180701|2018-05-18 05:00,18,505.75,506.25,505.5,506.25,197
20180701|2018-05-18 05:30,18,506.25,506.75,506,506,114
20180701|2018-05-18 06:00,18,506,506,505,505,560
20180701|2018-05-18 06:30,18,505,506,504.75,505.5,516
20180701|2018-05-18 07:00,18,505.5,505.75,504.5,504.5,862
20180701|2018-05-18 07:30,18,504.5,504.75,503.5,504,311
20180701|2018-05-18 08:30,18,503.25,507,502.25,506.75,9444
20180701|2018-05-18 09:00,18,506.5,510.75,506.25,510.5,7216
20180701|2018-05-18 09:30,18,510.5,513.5,510.25,512.5,9235
20180701|2018-05-18 10:00,18,512.5,515,511.5,514.5,6443
20180701|2018-05-18 10:30,18,514.5,516,512.75,513.75,4870
20180701|2018-05-18 11:00,18,514,515.25,512.75,513,3277
20180701|2018-05-18 11:30,18,512.75,513.25,512,512.25,2223
20180701|2018-05-18 12:00,18,512.25,514.25,512.25,513.75,1836
20180701|2018-05-18 12:30,18,514,518.5,513.75,518.5,5053
20180701|2018-05-18 13:00,18,518.5,518.75,516,518.25,9702
20180701|2018-05-20 19:00,21,523,525.5,522.5,524.25,4030
20180701|2018-05-20 19:30,21,524,525,523.75,524.25,640
20180701|2018-05-20 20:00,21,524,524.75,523.75,523.75,290
20180701|2018-05-20 20:30,21,523.75,524.25,522.75,522.75,323
20180701|2018-05-20 21:00,21,522.75,523.75,522.75,523.25,241
20180701|2018-05-20 21:30,21,523.25,523.75,523,523.5,140
20180701|2018-05-20 22:00,21,523.75,524.25,523.5,523.5,273
20180701|2018-05-20 22:30,21,523.5,523.75,522.5,523,338
20180701|2018-05-20 23:00,21,523,523.5,522.75,523.5,130
20180701|2018-05-20 23:30,21,523.5,523.5,522.75,522.75,71
20180701|2018-05-21 00:00,21,523,523,522.75,523,37
20180701|2018-05-21 00:30,21,523,523,522.75,522.75,102
20180701|2018-05-21 01:00,21,522.75,523.25,522.75,522.75,172
20180701|2018-05-21 01:30,21,522.75,523,522.5,522.75,301
20180701|2018-05-21 02:00,21,522.75,522.75,521.25,522.25,781
20180701|2018-05-21 02:30,21,522,522.75,522,522.25,158
20180701|2018-05-21 03:00,21,522.25,522.75,521.75,522,432
20180701|2018-05-21 03:30,21,521.75,521.75,518.5,518.75,1080
20180701|2018-05-21 04:00,21,519,520.75,518,520.75,644
20180701|2018-05-21 04:30,21,520.75,522.25,520.5,522,464
20180701|2018-05-21 05:00,21,522,522.5,521.25,522,288
20180701|2018-05-21 05:30,21,522,522.5,521.75,522.25,287
20180701|2018-05-21 06:00,21,522.25,522.5,520,520.75,293
20180701|2018-05-21 06:30,21,520.75,522.25,520.5,521.5,579
20180701|2018-05-21 07:00,21,521.5,521.5,520.25,521.25,442
20180701|2018-05-21 07:30,21,521,521.5,521,521,138
20180701|2018-05-21 08:30,21,520.25,521.75,508.25,509.75,19068
20180701|2018-05-21 09:00,21,509.75,510,505.25,505.25,9448
20180701|2018-05-21 09:30,21,505.5,508.75,504.25,506.75,10230
20180701|2018-05-21 10:00,21,506.75,510,505.25,508,6303
20180701|2018-05-21 10:30,21,508,509,506.5,508.75,3305
20180701|2018-05-21 11:00,21,508.5,510.5,508,510,5149
20180701|2018-05-21 11:30,21,509.75,512.5,509.5,511.75,3338
20180701|2018-05-21 12:00,21,511.5,511.5,509.75,510,2306
20180701|2018-05-21 12:30,21,510,511.25,508,508.25,4830
20180701|2018-05-21 13:00,21,508.25,509.75,506.75,507.5,4684
20180701|2018-05-21 19:00,22,505.5,506.75,502.75,504.75,1481
20180701|2018-05-21 19:30,22,504.75,505.25,504.5,504.75,167
20180701|2018-05-21 20:00,22,505,506,505,506,142
20180701|2018-05-21 20:30,22,506.25,506.25,505.25,505.5,85
20180701|2018-05-21 21:00,22,505.5,505.5,505,505.25,72
20180701|2018-05-21 21:30,22,505,505.25,505,505,75
20180701|2018-05-21 22:00,22,505.25,505.25,504.75,505.25,86
20180701|2018-05-21 22:30,22,505.25,506.25,505,506,110
20180701|2018-05-21 23:00,22,506,506.25,506,506,24
20180701|2018-05-21 23:30,22,506,507.75,506,507.5,244
20180701|2018-05-22 00:00,22,507.75,508,507.75,507.75,37
20180701|2018-05-22 00:30,22,507.75,509,507.75,508.5,141
20180701|2018-05-22 01:00,22,508.5,509.75,508.25,509,312
20180701|2018-05-22 01:30,22,509,509.25,508.25,508.25,153
20180701|2018-05-22 02:00,22,508.5,508.5,508,508.5,133
20180701|2018-05-22 02:30,22,508.75,509,508.25,508.75,233
20180701|2018-05-22 03:00,22,509,511,507.75,510.75,823
20180701|2018-05-22 03:30,22,511,511.75,510,510.5,310
20180701|2018-05-22 04:00,22,510.75,511.5,510.25,511.25,381
20180701|2018-05-22 04:30,22,511.25,512,510.5,512,566
20180701|2018-05-22 05:00,22,511.75,514.75,511.75,513.25,1479
20180701|2018-05-22 05:30,22,513,514.5,512.75,514.25,475
20180701|2018-05-22 06:00,22,514,516,514,515.5,1642
20180701|2018-05-22 06:30,22,515.5,517.25,515.25,516.75,1445
20180701|2018-05-22 07:00,22,516.75,517.5,515.75,516.5,1797
20180701|2018-05-22 07:30,22,516.5,518.75,516.5,517.75,906
20180701|2018-05-22 08:30,22,517.75,523.25,516,521.5,16706
20180701|2018-05-22 09:00,22,521.5,526.75,521.25,525.25,11232
20180701|2018-05-22 09:30,22,525.25,528.5,525.25,526.75,7291
20180701|2018-05-22 10:00,22,526.75,527.75,524.5,527.25,4937
20180701|2018-05-22 10:30,22,527.25,528,524.75,526.25,6072
20180701|2018-05-22 11:00,22,526.25,529.75,525.75,529.25,7277
20180701|2018-05-22 11:30,22,529.25,530.25,525,526.5,8374
20180701|2018-05-22 12:00,22,526.75,527.75,523.5,525,5582
20180701|2018-05-22 12:30,22,525.25,525.75,522.25,525.25,3492
20180701|2018-05-22 13:00,22,525,525,520.5,521.25,5731
20180701|2018-05-22 19:00,23,520.75,525.75,520.25,525.5,1022
20180701|2018-05-22 19:30,23,525.5,525.5,522.75,524.25,515
20180701|2018-05-22 20:00,23,524.5,524.75,523.75,523.75,180
20180701|2018-05-22 20:30,23,524,525,523.25,524.75,276
20180701|2018-05-22 21:00,23,524.75,525.75,524.5,524.5,154
20180701|2018-05-22 21:30,23,524.75,525.5,524.5,525.25,246
20180701|2018-05-22 22:00,23,525.25,525.25,521,521,545
20180701|2018-05-22 22:30,23,521.25,522.75,520.75,522.75,250
20180701|2018-05-22 23:00,23,523,523.75,523,523,68
20180701|2018-05-22 23:30,23,523,523,522,522,52
20180701|2018-05-23 00:00,23,522,522,520.25,521,290
20180701|2018-05-23 00:30,23,521,523.5,521,522.75,257
20180701|2018-05-23 01:00,23,522.75,525,522.75,525,226
20180701|2018-05-23 01:30,23,525,525.75,523.75,523.75,650
20180701|2018-05-23 02:00,23,523.75,524.25,522.75,523,220
20180701|2018-05-23 02:30,23,522.75,524.5,522.25,523,292
20180701|2018-05-23 03:00,23,522.75,523,518.5,519.5,894
20180701|2018-05-23 03:30,23,519.5,520.25,517.75,518,996
20180701|2018-05-23 04:00,23,518,518.75,517.5,517.75,407
20180701|2018-05-23 04:30,23,517.75,518.5,517.75,518.25,539
20180701|2018-05-23 05:00,23,518.25,518.25,517.75,517.75,445
20180701|2018-05-23 05:30,23,517.75,518.25,517.5,517.75,350
20180701|2018-05-23 06:00,23,517.75,519.25,517.25,519,660
20180701|2018-05-23 06:30,23,518.75,520,518.75,519.75,466
20180701|2018-05-23 07:00,23,519.5,522.5,518.75,522.5,608
20180701|2018-05-23 07:30,23,522.5,524,521.75,522.5,755
20180701|2018-05-23 08:30,23,522.25,529.5,521.75,525.5,9512
20180701|2018-05-23 09:00,23,525.25,529.75,521.25,521.75,6297
20180701|2018-05-23 09:30,23,521.75,524.5,519,519.75,4927
20180701|2018-05-23 10:00,23,519.75,524.5,519.75,524.5,3010
20180701|2018-05-23 10:30,23,524.25,527.75,523.5,527.75,3356
20180701|2018-05-23 11:00,23,527.75,528,525.25,526,4480
20180701|2018-05-23 11:30,23,526,531,525.75,530.5,6996
20180701|2018-05-23 12:00,23,530.5,531,529.25,529.5,4106
20180701|2018-05-23 12:30,23,529.5,530.5,528.5,530.25,4326
20180701|2018-05-23 13:00,23,530.5,531.75,529.5,531.5,5534
20180701|2018-05-23 19:00,24,531,533.25,530.25,531,1193
20180701|2018-05-23 19:30,24,531,532,529.75,530.25,471
20180701|2018-05-23 20:00,24,530.25,533.5,530.25,532.75,422
20180701|2018-05-23 20:30,24,533,533,531,531.5,188
20180701|2018-05-23 21:00,24,531.5,531.75,531,531.25,87
20180701|2018-05-23 21:30,24,531.5,531.5,530.75,531.5,141
20180701|2018-05-23 22:00,24,531.5,532,531.25,531.5,118
20180701|2018-05-23 22:30,24,531.5,531.5,530.5,530.5,87
20180701|2018-05-23 23:00,24,530.5,531,530,530.5,158
20180701|2018-05-23 23:30,24,530.75,531.25,530.25,530.75,176
20180701|2018-05-24 00:00,24,530.75,530.75,530.5,530.5,32
20180701|2018-05-24 00:30,24,530.5,531,530.5,530.75,85
20180701|2018-05-24 01:00,24,530.75,531.5,530.5,531.5,124
20180701|2018-05-24 01:30,24,531.5,531.5,531,531.5,239
20180701|2018-05-24 02:00,24,531.5,533.75,531.25,533.75,677
20180701|2018-05-24 02:30,24,533.75,534.75,533.25,533.5,709
20180701|2018-05-24 03:00,24,533.75,534.5,533.5,534.25,255
20180701|2018-05-24 03:30,24,534.5,537.5,534,537,2234
20180701|2018-05-24 04:00,24,537,538.25,537,538.25,703
20180701|2018-05-24 04:30,24,538.25,540,537.75,539,1466
20180701|2018-05-24 05:00,24,539,539.5,538.5,538.75,945
20180701|2018-05-24 05:30,24,538.75,542,538.75,541.75,1868
20180701|2018-05-24 06:00,24,541.5,542,539.5,541.25,1477
20180701|2018-05-24 06:30,24,541,542,539,539,1620
20180701|2018-05-24 07:00,24,539.25,539.5,538.25,539,994
20180701|2018-05-24 07:30,24,538.75,539.5,538.25,539.25,695
20180701|2018-05-24 08:30,24,539.5,544.25,538.25,538.25,12399
20180701|2018-05-24 09:00,24,538.25,539.25,535.75,538.75,7115
20180701|2018-05-24 09:30,24,539,542.5,538,540.75,6646
20180701|2018-05-24 10:00,24,540.75,543.5,540.25,543.25,6893
20180701|2018-05-24 10:30,24,543.25,545.25,536,538,10504
20180701|2018-05-24 11:00,24,538,538.25,534.5,535,6262
20180701|2018-05-24 11:30,24,535,537,533.25,535.5,8058
20180701|2018-05-24 12:00,24,535.5,537.25,534.25,534.5,5691
20180701|2018-05-24 12:30,24,534.75,534.75,529.5,532.25,5756
20180701|2018-05-24 13:00,24,532,533.75,529.25,530.5,5481
20180701|2018-05-24 19:00,25,530,533,528.25,531.25,1247
20180701|2018-05-24 19:30,25,531.25,531.75,530.75,531.5,282
20180701|2018-05-24 20:00,25,531.25,532,530.75,531,154
20180701|2018-05-24 20:30,25,531,531,529.75,529.75,182
20180701|2018-05-24 21:00,25,529.75,530.75,529.25,530.25,161
20180701|2018-05-24 21:30,25,530.25,530.5,529.75,530,87
20180701|2018-05-24 22:00,25,530,530.75,529.75,530.75,75
20180701|2018-05-24 22:30,25,530.75,531.75,530.75,531.75,94
20180701|2018-05-24 23:00,25,531.5,531.75,531.25,531.5,47
20180701|2018-05-24 23:30,25,531.5,531.5,530.25,530.25,32
20180701|2018-05-25 00:00,25,530.5,530.75,530,530.5,61
20180701|2018-05-25 00:30,25,530.5,530.5,530.25,530.5,62
20180701|2018-05-25 01:00,25,530.75,534.25,530.5,533.25,417
20180701|2018-05-25 01:30,25,533.25,533.5,532,532.25,164
20180701|2018-05-25 02:00,25,532.25,534.5,532,533.5,381
20180701|2018-05-25 02:30,25,533.5,534.5,533.25,534.25,273
20180701|2018-05-25 03:00,25,534.25,536,534,536,490
20180701|2018-05-25 03:30,25,535.75,537.25,532.5,533,1060
20180701|2018-05-25 04:00,25,533.25,534,533,533.5,267
20180701|2018-05-25 04:30,25,533.5,534.5,532.5,533,472
20180701|2018-05-25 05:00,25,533,536,532.5,535.25,673
20180701|2018-05-25 05:30,25,535.5,537,535,537,1056
20180701|2018-05-25 06:00,25,537.25,537.75,536,536.5,403
20180701|2018-05-25 06:30,25,536.5,536.5,535.75,536,317
20180701|2018-05-25 07:00,25,536,537.5,536,537.25,385
20180701|2018-05-25 07:30,25,537.25,537.5,536.75,537,261
20180701|2018-05-25 08:30,25,538.25,538.5,534.25,536,6054
20180701|2018-05-25 09:00,25,536,540.5,536,540,7067
20180701|2018-05-25 09:30,25,540.25,541,538.25,540.75,4888
20180701|2018-05-25 10:00,25,540.75,541.75,538.25,539.75,6078
20180701|2018-05-25 10:30,25,539.5,540,537.5,539.75,4844
20180701|2018-05-25 11:00,25,539.75,540,538.5,539.5,2127
20180701|2018-05-25 11:30,25,539.5,542.25,539.25,541.75,3098
20180701|2018-05-25 12:00,25,541.75,542,540.75,541.75,2376
20180701|2018-05-25 12:30,25,541.75,544.25,541.75,543.75,4984
20180701|2018-05-25 13:00,25,544,544.75,542.5,544.5,6445
20180701|2018-05-28 19:00,29,547.5,551.5,546.75,548.5,4028
20180701|2018-05-28 19:30,29,548.75,549.5,548,548,521
20180701|2018-05-28 20:00,29,548.25,549.25,548,548.75,295
20180701|2018-05-28 20:30,29,548.75,551.25,548.75,551,820
20180701|2018-05-28 21:00,29,551.25,552,551,551.75,603
20180701|2018-05-28 21:30,29,551.75,551.75,548.25,549.5,528
20180701|2018-05-28 22:00,29,549.25,549.75,548.75,549.75,84
20180701|2018-05-28 22:30,29,549.75,550,549.5,550,55
20180701|2018-05-28 23:00,29,550.25,551,550.25,550.25,139
20180701|2018-05-28 23:30,29,550.25,550.75,549.75,550.5,99
20180701|2018-05-29 00:00,29,550.5,551,550.5,550.5,144
20180701|2018-05-29 00:30,29,550.75,551,550.5,551,87
20180701|2018-05-29 01:00,29,551,551.25,550.25,551,128
20180701|2018-05-29 01:30,29,551,552.25,550.5,552,625
20180701|2018-05-29 02:00,29,552,553.75,551,553.75,1335
20180701|2018-05-29 02:30,29,553.75,554,551.25,552.75,656
20180701|2018-05-29 03:00,29,552.5,552.75,551.25,551.5,262
20180701|2018-05-29 03:30,29,551.5,552,550,551.75,935
20180701|2018-05-29 04:00,29,551.75,552.25,551.25,551.5,284
20180701|2018-05-29 04:30,29,551.5,553.25,551.25,553,722
20180701|2018-05-29 05:00,29,553,553.5,552,553.5,567
20180701|2018-05-29 05:30,29,553.5,554,553,553.25,461
20180701|2018-05-29 06:00,29,553,553,551.5,551.75,508
20180701|2018-05-29 06:30,29,551.5,552,549.25,550,1009
20180701|2018-05-29 07:00,29,549.75,551.5,549.25,549.25,1080
20180701|2018-05-29 07:30,29,549,549.25,547,547.5,1481
20180701|2018-05-29 08:30,29,548,549.25,542,542.5,15717
20180701|2018-05-29 09:00,29,542.5,544.5,540.25,543.25,9135
20180701|2018-05-29 09:30,29,543,545.75,542,545.5,5129
20180701|2018-05-29 10:00,29,545.5,548,544.5,546,4714
20180701|2018-05-29 10:30,29,546,546.5,543.25,545.5,4279
20180701|2018-05-29 11:00,29,545.75,547,544,544.25,4516
20180701|2018-05-29 11:30,29,544.25,545.25,535.5,537,8682
20180701|2018-05-29 12:00,29,536.75,538.5,533.25,533.25,7463
20180701|2018-05-29 12:30,29,533.25,535.75,531.5,534.5,5690
20180701|2018-05-29 13:00,29,534.25,538.25,534,538,6679
20180701|2018-05-29 19:00,30,534.75,534.75,527.25,528,3732
20180701|2018-05-29 19:30,30,528,528.75,527.25,527.5,629
20180701|2018-05-29 20:00,30,527.5,528.5,527.25,528.5,321
20180701|2018-05-29 20:30,30,528.25,529,528.25,529,265
20180701|2018-05-29 21:00,30,529,529,528,528.5,283
20180701|2018-05-29 21:30,30,528.5,529,528.5,528.5,68
20180701|2018-05-29 22:00,30,528.5,529,528.25,529,91
20180701|2018-05-29 22:30,30,528.75,529.25,528.5,528.75,228
20180701|2018-05-29 23:00,30,528.5,528.75,528,528,64
20180701|2018-05-29 23:30,30,528,529.5,528,529.25,128
20180701|2018-05-30 00:00,30,529.5,530,529.25,529.75,114
20180701|2018-05-30 00:30,30,529.5,530,529.25,529.75,281
20180701|2018-05-30 01:00,30,529.5,529.75,528.25,529.25,318
20180701|2018-05-30 01:30,30,529.25,529.5,529,529.25,250
20180701|2018-05-30 02:00,30,529.25,530,528.5,528.5,517
20180701|2018-05-30 02:30,30,528.75,529,527.5,527.75,527
20180701|2018-05-30 03:00,30,527.75,529.75,527.75,529.75,419
20180701|2018-05-30 03:30,30,529.75,529.75,527.75,528.25,363
20180701|2018-05-30 04:00,30,528.5,528.75,527,527.75,524
20180701|2018-05-30 04:30,30,527.75,527.75,526.25,526.25,662
20180701|2018-05-30 05:00,30,526.25,526.75,525.5,526,965
20180701|2018-05-30 05:30,30,526,528,526,528,621
20180701|2018-05-30 06:00,30,527.75,528,526.25,527.5,541
20180701|2018-05-30 06:30,30,527.75,528.5,527.5,527.75,394
20180701|2018-05-30 07:00,30,527.5,528.5,526.5,527.75,855
20180701|2018-05-30 07:30,30,527.5,528.75,527.5,528.5,402
20180701|2018-05-30 08:30,30,527.5,530,521.25,522.25,15054
20180701|2018-05-30 09:00,30,522.25,522.25,518.75,519.75,8506
20180701|2018-05-30 09:30,30,519.75,520.25,516.5,518.25,8303
20180701|2018-05-30 10:00,30,518.5,523.25,517.25,521.5,5563
20180701|2018-05-30 10:30,30,521.5,522.5,518.5,520.5,4823
20180701|2018-05-30 11:00,30,520.75,521.75,518,518.25,3379
20180701|2018-05-30 11:30,30,518.25,523.75,518,523.75,5625
20180701|2018-05-30 12:00,30,523.5,523.75,520.25,522.25,2724
20180701|2018-05-30 12:30,30,522.25,524.75,521,522.75,4135
20180701|2018-05-30 13:00,30,522.75,524,518.5,522.75,6319
20180701|2018-05-30 19:00,31,522,522.5,517.75,517.75,1296
20180701|2018-05-30 19:30,31,518,520.5,518,520,505
20180701|2018-05-30 20:00,31,520,520,519.25,519.5,100
20180701|2018-05-30 20:30,31,520,521.25,518.5,518.5,178
20180701|2018-05-30 21:00,31,518.5,519.5,518.5,519,89
20180701|2018-05-30 21:30,31,519,519,518,518.5,135
20180701|2018-05-30 22:00,31,518.75,519.25,518.75,519.25,84
20180701|2018-05-30 22:30,31,519,519,519,519,27
20180701|2018-05-30 23:00,31,519,519.25,518.75,519.25,9
20180701|2018-05-30 23:30,31,519,519.5,518.75,518.75,140
20180701|2018-05-31 00:00,31,519,520.25,518.75,520,123
20180701|2018-05-31 00:30,31,520.25,521,518,518.25,323
20180701|2018-05-31 01:00,31,518.5,519,518,519,213
20180701|2018-05-31 01:30,31,519,519.25,516,516.5,584
20180701|2018-05-31 02:00,31,516.5,516.75,515.25,516.25,621
20180701|2018-05-31 02:30,31,516,519.25,516,518.5,378
20180701|2018-05-31 03:00,31,518.25,520,517.5,519.5,676
20180701|2018-05-31 03:30,31,519.75,522.5,519.75,521.75,1134
20180701|2018-05-31 04:00,31,522,523.75,521,522,1081
20180701|2018-05-31 04:30,31,522.25,526,522,525.75,780
20180701|2018-05-31 05:00,31,526,526.25,522.25,522.75,635
20180701|2018-05-31 05:30,31,522.75,524.75,522.75,523.25,418
20180701|2018-05-31 06:00,31,523.25,523.25,520.75,521,396
20180701|2018-05-31 06:30,31,521,521.25,519.25,520.25,430
20180701|2018-05-31 07:00,31,520.25,523.25,519.25,523,472
20180701|2018-05-31 07:30,31,522.75,525,522.5,524.25,528
20180701|2018-05-31 08:30,31,523.25,529,523,526.75,8376
20180701|2018-05-31 09:00,31,526.5,529,526,527.75,3768
20180701|2018-05-31 09:30,31,527.75,531.75,526.5,527.75,7772
20180701|2018-05-31 10:00,31,527.75,530.25,526.25,526.75,4063
20180701|2018-05-31 10:30,31,526.75,528.5,525,525,2625
20180701|2018-05-31 11:00,31,525,527,524,526.5,2726
20180701|2018-05-31 11:30,31,526.5,527.5,523.5,524.5,2180
20180701|2018-05-31 12:00,31,524.75,528,524.5,527.75,2508
20180701|2018-05-31 12:30,31,527.5,527.5,524.5,524.75,1865
20180701|2018-05-31 13:00,31,524.75,528,524,524.75,6466
20180701|2018-05-31 19:00,1,524.5,526,524,525,810
20180701|2018-05-31 19:30,1,525.25,526,525,525.25,147
20180701|2018-05-31 20:00,1,525.5,526,525.25,526,106
20180701|2018-05-31 20:30,1,526,526.25,525.5,526,97
20180701|2018-05-31 21:00,1,526,526.5,525.75,526.5,128
20180701|2018-05-31 21:30,1,526.75,527,526.25,526.5,214
20180701|2018-05-31 22:00,1,526.25,527,526.25,526.75,81
20180701|2018-05-31 22:30,1,526.75,527.25,526.5,527.25,176
20180701|2018-05-31 23:00,1,527.25,527.5,527,527.25,82
20180701|2018-05-31 23:30,1,527.25,527.25,525.5,526.25,191
20180701|2018-06-01 00:00,1,526,526,525.5,525.5,24
20180701|2018-06-01 00:30,1,525.5,525.5,524.5,525,235
20180701|2018-06-01 01:00,1,525,525.5,524.25,524.5,199
20180701|2018-06-01 01:30,1,524.5,525.5,524.25,524.5,165
20180701|2018-06-01 02:00,1,524.5,524.75,520.25,521.25,1440
20180701|2018-06-01 02:30,1,521.25,522.5,518.75,519.5,1442
20180701|2018-06-01 03:00,1,519.5,520.5,518.75,519.5,341
20180701|2018-06-01 03:30,1,519.5,522.25,519.5,521.25,555
20180701|2018-06-01 04:00,1,521.25,522.25,520.5,522.25,205
20180701|2018-06-01 04:30,1,522.5,522.75,521.5,521.75,213
20180701|2018-06-01 05:00,1,521.75,522,520.75,521.25,300
20180701|2018-06-01 05:30,1,521.25,521.25,520,520.25,300
20180701|2018-06-01 06:00,1,520.25,521.25,520,520,359
20180701|2018-06-01 06:30,1,520.25,520.25,519.25,519.5,711
20180701|2018-06-01 07:00,1,519.25,520,518.75,519.25,725
20180701|2018-06-01 07:30,1,519.25,520.5,518.75,520,510
20180701|2018-06-01 08:30,1,520.75,528,519.25,528,10215
20180701|2018-06-01 09:00,1,528,528,521.75,521.75,7537
20180701|2018-06-01 09:30,1,522,522,520,521.5,5742
20180701|2018-06-01 10:00,1,521.75,523.25,520,520.25,4472
20180701|2018-06-01 10:30,1,520.5,521.25,519.25,519.5,2570
20180701|2018-06-01 11:00,1,519.5,520,518.25,519.5,4797
20180701|2018-06-01 11:30,1,519.25,520.75,519.25,520.5,1952
20180701|2018-06-01 12:00,1,520.75,526,520.5,526,3737
20180701|2018-06-01 12:30,1,525.75,526.75,524.25,526.75,3014
20180701|2018-06-01 13:00,1,526.5,526.75,522.75,523,4172
20180701|2018-06-03 19:00,4,520.25,521.25,517.75,518.75,1938
20180701|2018-06-03 19:30,4,518.75,519.25,518.75,519,111
20180701|2018-06-03 20:00,4,519.25,520.25,519,519.5,212
20180701|2018-06-03 20:30,4,519.5,519.75,518.75,518.75,109
20180701|2018-06-03 21:00,4,518.75,519.5,518.75,519.5,42
20180701|2018-06-03 21:30,4,519.5,519.75,519,519.75,101
20180701|2018-06-03 22:00,4,519.5,520,519.5,519.5,46
20180701|2018-06-03 22:30,4,519.5,519.75,519.25,519.25,15
20180701|2018-06-03 23:00,4,519.25,519.25,519.25,519.25,22
20180701|2018-06-03 23:30,4,519.25,519.25,518.75,519,166
20180701|2018-06-04 00:00,4,519.25,519.5,519.25,519.25,18
20180701|2018-06-04 00:30,4,519.25,519.25,518.75,518.75,32
20180701|2018-06-04 01:00,4,518.75,519,518.25,518.75,260
20180701|2018-06-04 01:30,4,518.5,518.5,517.25,517.5,394
20180701|2018-06-04 02:00,4,517.5,518.25,517.5,517.5,116
20180701|2018-06-04 02:30,4,517.5,517.5,516.5,516.75,386
20180701|2018-06-04 03:00,4,516.75,517,516.5,516.75,200
20180701|2018-06-04 03:30,4,517,517,515,515.5,685
20180701|2018-06-04 04:00,4,515.5,515.75,515,515,290
20180701|2018-06-04 04:30,4,515.25,515.5,514.75,515,510
20180701|2018-06-04 05:00,4,515.25,515.25,514.25,514.75,435
20180701|2018-06-04 05:30,4,514.5,514.75,514.25,514.5,174
20180701|2018-06-04 06:00,4,514.5,515.25,514.25,515,254
20180701|2018-06-04 06:30,4,515,515.5,514.5,515.25,259
20180701|2018-06-04 07:00,4,515.25,515.5,514.25,514.5,727
20180701|2018-06-04 07:30,4,514.5,514.75,514.5,514.75,593
20180701|2018-06-04 08:30,4,514.5,515.5,507,509.25,14468
20180701|2018-06-04 09:00,4,509,510.25,507.5,508.25,5959
20180701|2018-06-04 09:30,4,508,511,507,510,5161
20180701|2018-06-04 10:00,4,510,510.75,507.5,508.25,4725
20180701|2018-06-04 10:30,4,508,509,507.75,508.75,3516
20180701|2018-06-04 11:00,4,509,509.75,507.25,507.75,2331
20180701|2018-06-04 11:30,4,508,509.25,507.75,508.75,2826
20180701|2018-06-04 12:00,4,508.5,508.5,506.25,506.5,3186
20180701|2018-06-04 12:30,4,506.5,507,503.25,504.5,6594
20180701|2018-06-04 13:00,4,504.75,507.75,503.75,507.25,6454
20180701|2018-06-04 19:00,5,507,509,506,508.75,3288
20180701|2018-06-04 19:30,5,508.75,510.5,508.5,509.5,1871
20180701|2018-06-04 20:00,5,509.25,510,509.25,509.75,181
20180701|2018-06-04 20:30,5,509.5,510,509,509.5,1813
20180701|2018-06-04 21:00,5,509.25,509.75,507.5,507.75,355
20180701|2018-06-04 21:30,5,508,508.25,507.5,508,1727
20180701|2018-06-04 22:00,5,508,509,508,508.75,2515
20180701|2018-06-04 22:30,5,508.75,509.75,508.75,509.75,2226
20180701|2018-06-04 23:00,5,509.5,510,509.5,509.75,38
20180701|2018-06-04 23:30,5,510,512.25,510,511.5,1918
20180701|2018-06-05 00:00,5,511.75,511.75,510.25,510.5,1160
20180701|2018-06-05 00:30,5,510.5,512,510.5,511.25,546
20180701|2018-06-05 01:00,5,511.25,511.5,510.75,510.75,138
20180701|2018-06-05 01:30,5,511.25,511.5,510.75,510.75,222
20180701|2018-06-05 02:00,5,510.75,511.5,510.75,511.25,251
20180701|2018-06-05 02:30,5,511.25,512.25,511,511.5,409
20180701|2018-06-05 03:00,5,511.5,512.75,511.5,512.5,524
20180701|2018-06-05 03:30,5,512.5,512.75,511.75,512,248
20180701|2018-06-05 04:00,5,512,512.25,511.5,511.75,92
20180701|2018-06-05 04:30,5,511.75,512.75,511.5,512.25,369
20180701|2018-06-05 05:00,5,512.25,513,511.75,512.75,413
20180701|2018-06-05 05:30,5,512.5,512.75,511.75,511.75,498
20180701|2018-06-05 06:00,5,511.75,512.75,511.5,512,313
20180701|2018-06-05 06:30,5,512,512.25,511.25,511.75,329
20180701|2018-06-05 07:00,5,511.75,513.75,511.75,513.25,612
20180701|2018-06-05 07:30,5,513.25,514.25,513,514.25,561
20180701|2018-06-05 08:30,5,514.75,518.75,513.5,517.25,13442
20180701|2018-06-05 09:00,5,517.25,518.25,515.5,515.75,4583
20180701|2018-06-05 09:30,5,515.75,516.5,511.5,512,6638
20180701|2018-06-05 10:00,5,512.25,516,512,514.75,4571
20180701|2018-06-05 10:30,5,514.75,515.5,511.75,512.5,3615
20180701|2018-06-05 11:00,5,512.5,513.75,511.25,512.75,4142
20180701|2018-06-05 11:30,5,512.75,513.25,511.5,511.75,2893
20180701|2018-06-05 12:00,5,512,512.5,511,512,1771
20180701|2018-06-05 12:30,5,512,512.5,511,511.5,1973
20180701|2018-06-05 13:00,5,511.5,513,509.25,509.5,5458
20180701|2018-06-05 19:00,6,509.75,511.5,507.5,511.25,2605
20180701|2018-06-05 19:30,6,511.25,512.25,511.25,511.5,414
20180701|2018-06-05 20:00,6,511.75,512.5,511.25,512.5,179
20180701|2018-06-05 20:30,6,512.5,514.25,512,513.25,635
20180701|2018-06-05 21:00,6,513.25,513.5,512.5,513,96
20180701|2018-06-05 21:30,6,513,513.5,512.75,513,1986
20180701|2018-06-05 22:00,6,513,514,512.75,513.5,155
20180701|2018-06-05 22:30,6,513.75,513.75,513.25,513.25,164
20180701|2018-06-05 23:00,6,513.25,514.25,513.25,514.25,88
20180701|2018-06-05 23:30,6,514.25,514.25,513.75,514,115
20180701|2018-06-06 00:00,6,514.25,514.25,513.75,514,135
20180701|2018-06-06 00:30,6,514,514,513.5,513.5,153
20180701|2018-06-06 01:00,6,514,514.25,513.5,514,217
20180701|2018-06-06 01:30,6,514.25,514.25,512.75,513,278
20180701|2018-06-06 02:00,6,513,513.5,512.75,513.25,406
20180701|2018-06-06 02:30,6,513.25,513.75,513,513.5,160
20180701|2018-06-06 03:00,6,513.25,513.5,512.25,513.25,182
20180701|2018-06-06 03:30,6,513,514,513,513.75,190
20180701|2018-06-06 04:00,6,513.75,515,513.5,514.75,380
20180701|2018-06-06 04:30,6,514.75,516.25,514.75,516.25,640
20180701|2018-06-06 05:00,6,516,516.25,515,515.5,348
20180701|2018-06-06 05:30,6,515.75,517.25,515.75,517,428
20180701|2018-06-06 06:00,6,516.75,517.25,515.25,515.5,525
20180701|2018-06-06 06:30,6,515.5,515.75,514.5,514.5,290
20180701|2018-06-06 07:00,6,514.5,516.25,513.75,515.75,377
20180701|2018-06-06 07:30,6,515.75,516.75,515.5,516.5,176
20180701|2018-06-06 08:30,6,516.75,529.75,515.25,526.25,17047
20180701|2018-06-06 09:00,6,526,531,525.75,530.25,11173
20180701|2018-06-06 09:30,6,530.25,531.25,525,527.25,7073
20180701|2018-06-06 10:00,6,527.25,527.75,523.25,524,3783
20180701|2018-06-06 10:30,6,524,526,523,523.25,3109
20180701|2018-06-06 11:00,6,523.5,524.25,521.5,522,3260
20180701|2018-06-06 11:30,6,522,523.25,520.75,522,2287
20180701|2018-06-06 12:00,6,521.75,525,521,522.5,3238
20180701|2018-06-06 12:30,6,522.5,522.5,518.5,519,3193
20180701|2018-06-06 13:00,6,519,522.25,518,522,4808
20180701|2018-06-06 19:00,7,522.25,526.75,519.25,525.75,1174
20180701|2018-06-06 19:30,7,525.75,526.75,525,526,889
20180701|2018-06-06 20:00,7,526,526.25,525,525,245
20180701|2018-06-06 20:30,7,525.25,526.75,525,526,1093
20180701|2018-06-06 21:00,7,526,526.25,525,525,711
20180701|2018-06-06 21:30,7,525,526,525,525.25,227
20180701|2018-06-06 22:00,7,525.25,525.5,524.75,525,272
20180701|2018-06-06 22:30,7,525.25,526.5,525.25,526.5,133
20180701|2018-06-06 23:00,7,526.25,526.25,525.75,526.25,59
20180701|2018-06-06 23:30,7,526.25,527,525.75,526.75,292
20180701|2018-06-07 00:00,7,526.75,527.5,526.75,527.5,168
20180701|2018-06-07 00:30,7,527.5,527.75,526.75,527.5,153
20180701|2018-06-07 01:00,7,527.5,529,527.5,528.75,356
20180701|2018-06-07 01:30,7,528.5,528.75,527.25,527.25,92
20180701|2018-06-07 02:00,7,527.5,530,527.5,529.75,468
20180701|2018-06-07 02:30,7,529.5,533,529.5,531.5,1345
20180701|2018-06-07 03:00,7,531.25,531.25,530.25,530.5,284
20180701|2018-06-07 03:30,7,530.75,531.75,530.25,531.75,284
20180701|2018-06-07 04:00,7,531.5,531.75,531.25,531.5,469
20180701|2018-06-07 04:30,7,531.75,532,530.25,531.25,471
20180701|2018-06-07 05:00,7,531.5,531.75,531,531.25,285
20180701|2018-06-07 05:30,7,531.25,531.5,529.75,530,442
20180701|2018-06-07 06:00,7,530,532,529.5,532,344
20180701|2018-06-07 06:30,7,531.75,532.5,531.5,532.5,375
20180701|2018-06-07 07:00,7,532.5,535,532.5,534.75,1381
20180701|2018-06-07 07:30,7,534.75,535,532.5,533,1306
20180701|2018-06-07 08:30,7,533,536.75,530.75,535.75,10850
20180701|2018-06-07 09:00,7,535.75,537,530,532.75,6925
20180701|2018-06-07 09:30,7,532.75,535,531,531.5,6663
20180701|2018-06-07 10:00,7,531.5,531.75,527.5,528.75,6392
20180701|2018-06-07 10:30,7,529,529,522.75,526.25,7091
20180701|2018-06-07 11:00,7,526,526.75,523.25,525.5,4038
20180701|2018-06-07 11:30,7,525.75,527.25,523,524.5,3256
20180701|2018-06-07 12:00,7,524.25,526.5,523,526,3788
20180701|2018-06-07 12:30,7,526,526,524.5,525.25,2220
20180701|2018-06-07 13:00,7,525,528.75,525,527.5,4551
20180701|2018-06-07 19:00,8,528.25,532.25,528.25,531.5,817
20180701|2018-06-07 19:30,8,531.25,532,529,531.25,1450
20180701|2018-06-07 20:00,8,531,532.25,530,531.75,1567
20180701|2018-06-07 20:30,8,531.75,532.75,531.25,532.25,685
20180701|2018-06-07 21:00,8,532.25,532.25,531.5,531.5,171
20180701|2018-06-07 21:30,8,531.25,531.25,530,530,219
20180701|2018-06-07 22:00,8,530,530.25,529,530,250
20180701|2018-06-07 22:30,8,530,530,527,527.25,257
20180701|2018-06-07 23:00,8,527.25,527.75,527.25,527.25,31
20180701|2018-06-07 23:30,8,527.25,527.75,525,527,392
20180701|2018-06-08 00:00,8,527,527,525.25,525.25,173
20180701|2018-06-08 00:30,8,525.25,525.25,522,522.75,672
20180701|2018-06-08 01:00,8,523,523.5,522.5,523,363
20180701|2018-06-08 01:30,8,523,525.75,522,524.5,454
20180701|2018-06-08 02:00,8,524.5,526,524.25,524.75,417
20180701|2018-06-08 02:30,8,524.5,524.5,522.5,523.25,345
20180701|2018-06-08 03:00,8,523.5,523.75,520.25,520.5,1227
20180701|2018-06-08 03:30,8,520.5,521.25,519,520,922
20180701|2018-06-08 04:00,8,520,521.25,519,520.5,359
20180701|2018-06-08 04:30,8,520.75,522.25,520.75,521.25,413
20180701|2018-06-08 05:00,8,521.25,521.75,520.5,521.5,218
20180701|2018-06-08 05:30,8,521.75,522.25,520.5,520.5,374
20180701|2018-06-08 06:00,8,520.75,521.75,520.5,520.75,219
20180701|2018-06-08 06:30,8,520.75,525.25,520.5,525.25,805
20180701|2018-06-08 07:00,8,525.25,526.25,524.5,526,765
20180701|2018-06-08 07:30,8,526,529.25,526,528.75,582
20180701|2018-06-08 08:30,8,527,533.5,524.25,527.25,11033
20180701|2018-06-08 09:00,8,527.25,529.25,525,526.25,5224
20180701|2018-06-08 09:30,8,526.25,526.25,519.25,519.5,8976
20180701|2018-06-08 10:00,8,519.25,519.75,516.75,517.25,4684
20180701|2018-06-08 10:30,8,517.25,518.75,513.25,515.75,7131
20180701|2018-06-08 11:00,8,515.75,517.5,514.5,516.25,4350
20180701|2018-06-08 11:30,8,516.25,520.5,516,519.75,7823
20180701|2018-06-08 12:00,8,520,521.5,518.25,521.5,5205
20180701|2018-06-08 12:30,8,521.5,523.25,519.5,520,3423
20180701|2018-06-08 13:00,8,520.25,523.25,518.75,523.25,4393
20180701|2018-06-10 19:00,11,520,528.25,518.5,525.75,3509
20180701|2018-06-10 19:30,11,525.5,527.5,525.5,526,367
20180701|2018-06-10 20:00,11,526.25,526.75,525.75,525.75,190
20180701|2018-06-10 20:30,11,526,526.75,525.5,526.75,159
20180701|2018-06-10 21:00,11,527,527.25,524,524.25,413
20180701|2018-06-10 21:30,11,524,525,524,524.25,57
20180701|2018-06-10 22:00,11,524,525,523.5,524.5,172
20180701|2018-06-10 22:30,11,524.5,524.5,523.75,523.75,40
20180701|2018-06-10 23:00,11,523.5,523.5,523,523,73
20180701|2018-06-10 23:30,11,523,525,523,525,117
20180701|2018-06-11 00:00,11,524.75,524.75,523.5,523.5,42
20180701|2018-06-11 00:30,11,523,523.25,522.75,523,18
20180701|2018-06-11 01:00,11,523.5,523.5,522.5,522.5,96
20180701|2018-06-11 01:30,11,522.75,523.25,522,523.25,175
20180701|2018-06-11 02:00,11,522.75,523.25,521.75,522.25,237
20180701|2018-06-11 02:30,11,522,522.25,521,521.75,316
20180701|2018-06-11 03:00,11,521.5,522,521,521.25,164
20180701|2018-06-11 03:30,11,521.25,523.75,521,522.75,220
20180701|2018-06-11 04:00,11,522.5,524,522.25,522.75,131
20180701|2018-06-11 04:30,11,522.75,523,522.25,523,61
20180701|2018-06-11 05:00,11,523,523,519,519,471
20180701|2018-06-11 05:30,11,519,519.25,517.25,518,384
20180701|2018-06-11 06:00,11,518,519.5,517.25,519.25,246
20180701|2018-06-11 06:30,11,519.25,520,518.5,520,255
20180701|2018-06-11 07:00,11,519.75,523.25,519.75,520.5,981
20180701|2018-06-11 07:30,11,520.25,523,519.25,522.25,677
20180701|2018-06-11 08:30,11,521.25,522,511.75,518.25,9648
20180701|2018-06-11 09:00,11,518.25,521.75,514.5,519.5,5041
20180701|2018-06-11 09:30,11,519.5,522.75,517.75,518.5,3900
20180701|2018-06-11 10:00,11,518.5,519.75,516.75,517.5,2267
20180701|2018-06-11 10:30,11,517.75,518.5,514,514.75,3749
20180701|2018-06-11 11:00,11,514.75,516.75,513,516.25,4514
20180701|2018-06-11 11:30,11,516.25,517.5,515.25,515.75,3167
20180701|2018-06-11 12:00,11,515.75,518.5,515.75,516.5,1995
20180701|2018-06-11 12:30,11,516.75,517.5,515,516.25,2007
20180701|2018-06-11 13:00,11,516.25,516.5,513.25,514.75,4216
20180701|2018-06-11 19:00,12,514.75,514.75,510.25,510.5,1866
20180701|2018-06-11 19:30,12,510.5,511.5,510.25,511.25,227
20180701|2018-06-11 20:00,12,511.25,513.5,511,512.25,387
20180701|2018-06-11 20:30,12,512.25,515,511,513.75,845
20180701|2018-06-11 21:00,12,513.75,515,511.75,512.5,516
20180701|2018-06-11 21:30,12,512.5,513.5,511,512.75,213
20180701|2018-06-11 22:00,12,512.5,512.75,512.5,512.75,51
20180701|2018-06-11 22:30,12,513,513,512,512,49
20180701|2018-06-11 23:00,12,512,512,511,512,155
20180701|2018-06-11 23:30,12,512.25,513.25,512.25,512.75,191
20180701|2018-06-12 00:00,12,512.75,515.75,512.5,515.5,1539
20180701|2018-06-12 00:30,12,515.5,515.5,513.5,514.25,148
20180701|2018-06-12 01:00,12,514,514.75,513.75,514.5,66
20180701|2018-06-12 01:30,12,514.5,515,514.25,514.75,223
20180701|2018-06-12 02:00,12,515,515.75,514.75,514.75,336
20180701|2018-06-12 02:30,12,515,516.5,514.75,514.75,302
20180701|2018-06-12 03:00,12,514.75,517,514.75,516.5,364
20180701|2018-06-12 03:30,12,516.5,517.75,516.5,516.75,460
20180701|2018-06-12 04:00,12,517,518,516.5,517,293
20180701|2018-06-12 04:30,12,517,517.25,515.5,516,214
20180701|2018-06-12 05:00,12,515.75,516.25,515.5,515.75,125
20180701|2018-06-12 05:30,12,515.75,515.75,515,515,113
20180701|2018-06-12 06:00,12,515,515.75,514.75,515.5,77
20180701|2018-06-12 06:30,12,515.75,517.25,515.75,516.25,334
20180701|2018-06-12 07:00,12,516.25,516.25,515,516.25,290
20180701|2018-06-12 07:30,12,516,519.5,516,519.5,825
20180701|2018-06-12 08:30,12,519,522.75,517,522.25,8208
20180701|2018-06-12 09:00,12,522.25,522.5,519,522,3743
20180701|2018-06-12 09:30,12,522,524,521.75,521.75,3543
20180701|2018-06-12 10:00,12,521.75,522.75,516.5,517.25,5509
20180701|2018-06-12 10:30,12,517.25,519.75,515,519,4717
20180701|2018-06-12 11:00,12,519.5,534,517.5,530.25,18823
20180701|2018-06-12 11:30,12,530,534,528.5,533.5,7384
20180701|2018-06-12 12:00,12,533.75,534,528.75,530.75,5001
20180701|2018-06-12 12:30,12,531,536,529.75,536,6804
20180701|2018-06-12 13:00,12,536,538.25,533.25,535,8820
20180701|2018-06-12 19:00,13,535,538.75,531.25,536.25,3044
20180701|2018-06-12 19:30,13,536.5,537.5,532.5,532.5,880
20180701|2018-06-12 20:00,13,532.5,533,527.75,528.75,1295
20180701|2018-06-12 20:30,13,528.5,529.5,527,528.5,673
20180701|2018-06-12 21:00,13,528.75,531.75,528.5,530.5,228
20180701|2018-06-12 21:30,13,530.5,530.5,527.75,528.5,324
20180701|2018-06-12 22:00,13,528.75,530.25,528.75,528.75,126
20180701|2018-06-12 22:30,13,528.75,529.75,528.75,529,241
20180701|2018-06-12 23:00,13,529,531.75,528.5,531,719
20180701|2018-06-12 23:30,13,530.75,531.25,529,529,292
20180701|2018-06-13 00:00,13,528.75,529.75,528.75,529.75,61
20180701|2018-06-13 00:30,13,529.75,531.25,529.75,530.25,140
20180701|2018-06-13 01:00,13,530.5,531,529.5,529.5,90
20180701|2018-06-13 01:30,13,529.75,532.75,529.75,531.5,330
20180701|2018-06-13 02:00,13,531.5,534.25,531.25,533.75,534
20180701|2018-06-13 02:30,13,534,534.5,532.75,532.75,389
20180701|2018-06-13 03:00,13,532.75,533.25,529.5,529.75,489
20180701|2018-06-13 03:30,13,529.5,532.25,526.5,527.5,1096
20180701|2018-06-13 04:00,13,527.5,528,526.75,528,342
20180701|2018-06-13 04:30,13,527.75,528.75,527.75,527.75,265
20180701|2018-06-13 05:00,13,527.5,527.5,526.75,527,479
20180701|2018-06-13 05:30,13,527,527.25,526,526.75,464
20180701|2018-06-13 06:00,13,526.5,527,526,526,384
20180701|2018-06-13 06:30,13,526,527,525.75,526.5,557
20180701|2018-06-13 07:00,13,526.75,528.5,526.5,528.25,1026
20180701|2018-06-13 07:30,13,528,528.5,527.75,528.5,401
20180701|2018-06-13 08:30,13,527.5,528.25,520.75,522.25,9607
20180701|2018-06-13 09:00,13,522.5,526.25,521.25,525,4846
20180701|2018-06-13 09:30,13,525.25,526,521.5,523,5862
20180701|2018-06-13 10:00,13,522.75,522.75,518,518.5,5183
20180701|2018-06-13 10:30,13,518.75,519.75,517.5,519.25,4615
20180701|2018-06-13 11:00,13,519.25,520.25,518,518.5,4055
20180701|2018-06-13 11:30,13,518.75,519.5,516,516.25,3584
20180701|2018-06-13 12:00,13,516,517.25,515.5,516.25,3499
20180701|2018-06-13 12:30,13,516,518,515.25,515.5,2619
20180701|2018-06-13 13:00,13,515.75,517.75,514.5,517.5,4276
20180701|2018-06-13 19:00,14,515.75,517,512.25,512.75,1652
20180701|2018-06-13 19:30,14,513,513.75,510.75,511.25,535
20180701|2018-06-13 20:00,14,511.25,511.75,505.75,509.5,2517
20180701|2018-06-13 20:30,14,509.25,510,508.5,510,294
20180701|2018-06-13 21:00,14,509.75,511,509.5,511,195
20180701|2018-06-13 21:30,14,510.5,512.5,510.5,511.5,255
20180701|2018-06-13 22:00,14,511.5,511.5,511,511.25,87
20180701|2018-06-13 22:30,14,511.25,511.5,510.75,511.25,76
20180701|2018-06-13 23:00,14,511.25,512,511.25,512,111
20180701|2018-06-13 23:30,14,512,512.5,511.75,512,85
20180701|2018-06-14 00:00,14,512,512.25,511.75,512.25,34
20180701|2018-06-14 00:30,14,512.5,513.25,511.75,512.75,164
20180701|2018-06-14 01:00,14,513,513,512,512,104
20180701|2018-06-14 01:30,14,512.25,513.25,512,513,209
20180701|2018-06-14 02:00,14,513,513,511,511.25,640
20180701|2018-06-14 02:30,14,511.25,512.5,510.5,511.75,421
20180701|2018-06-14 03:00,14,511.75,512,508.5,508.5,726
20180701|2018-06-14 03:30,14,508.5,509,507.75,508,403
20180701|2018-06-14 04:00,14,507.75,508.5,507.75,508,487
20180701|2018-06-14 04:30,14,508,508.25,507.75,507.75,556
20180701|2018-06-14 05:00,14,507.75,511.25,507.75,511,468
20180701|2018-06-14 05:30,14,510.75,511.25,508.5,509.5,772
20180701|2018-06-14 06:00,14,509.25,510.75,508.5,508.75,155
20180701|2018-06-14 06:30,14,509,509.75,508,508,460
20180701|2018-06-14 07:00,14,508.25,508.5,506.5,507.25,1042
20180701|2018-06-14 07:30,14,507,507.5,506,506.5,810
20180701|2018-06-14 08:30,14,506,507,498.5,502,14523
20180701|2018-06-14 09:00,14,502.25,503.5,499.25,499.75,6026
20180701|2018-06-14 09:30,14,499.75,501.5,498.25,500.75,5647
20180701|2018-06-14 10:00,14,500.75,505.5,500,504.5,5057
20180701|2018-06-14 10:30,14,504.25,511,502,510,8414
20180701|2018-06-14 11:00,14,510,511,506,506.75,7634
20180701|2018-06-14 11:30,14,507,508.25,504.75,508,3548
20180701|2018-06-14 12:00,14,508.25,508.25,504.25,505,4541
20180701|2018-06-14 12:30,14,505,507.75,503,503,2989
20180701|2018-06-14 13:00,14,503.25,504.75,500,502.25,6468
20180701|2018-06-14 19:00,15,502.5,503,500.25,501.25,1296
20180701|2018-06-14 19:30,15,501.25,503.25,501.25,501.75,393
20180701|2018-06-14 20:00,15,501.75,502.5,501,502,164
20180701|2018-06-14 20:30,15,502,502.5,502,502,55
20180701|2018-06-14 21:00,15,502.25,502.25,502,502,139
20180701|2018-06-14 21:30,15,502.25,502.25,502,502,53
20180701|2018-06-14 22:00,15,502.25,502.25,502,502,103
20180701|2018-06-14 22:30,15,502,502.25,499.5,499.75,473
20180701|2018-06-14 23:00,15,499.5,500,498.5,498.5,453
20180701|2018-06-14 23:30,15,498.5,502.25,498.5,502.25,461
20180701|2018-06-15 00:00,15,502,503,500.5,503,182
20180701|2018-06-15 00:30,15,503,503,502.25,502.25,167
20180701|2018-06-15 01:00,15,502.5,504.75,500.75,501.25,729
20180701|2018-06-15 01:30,15,501,501.75,500.25,501.25,307
20180701|2018-06-15 02:00,15,501.25,501.25,497.25,497.5,785
20180701|2018-06-15 02:30,15,497.5,497.75,495.5,496.75,911
20180701|2018-06-15 03:00,15,496.5,496.5,494,495.25,1078
20180701|2018-06-15 03:30,15,495,497.75,494.75,497.25,330
20180701|2018-06-15 04:00,15,497.25,498.25,496.5,496.5,425
20180701|2018-06-15 04:30,15,496.5,496.5,494,495,566
20180701|2018-06-15 05:00,15,495,496,495,495.5,207
20180701|2018-06-15 05:30,15,495.25,495.75,495.25,495.75,213
20180701|2018-06-15 06:00,15,495.75,495.75,495,495,384
20180701|2018-06-15 06:30,15,495.25,495.25,493,493.25,899
20180701|2018-06-15 07:00,15,493,493,490,490.25,2224
20180701|2018-06-15 07:30,15,490.25,491.75,489,491,1173
20180701|2018-06-15 08:30,15,490.75,508.75,487,501.25,15999
20180701|2018-06-15 09:00,15,501.25,507,499.5,502,6784
20180701|2018-06-15 09:30,15,502,505,499.75,505,3039
20180701|2018-06-15 10:00,15,505,507.25,503,505.25,2611
20180701|2018-06-15 10:30,15,505.25,505.25,502.25,504.25,1921
20180701|2018-06-15 11:00,15,504.25,504.75,500.75,501,1937
20180701|2018-06-15 11:30,15,501,502,497.75,499.75,1427
20180701|2018-06-15 12:00,15,499.75,501.25,498.25,498.75,1593
20180701|2018-06-15 12:30,15,498.75,501.5,497.25,497.5,1977
20180701|2018-06-15 13:00,15,497.5,501,495.25,499.75,5269
20180701|2018-06-17 19:00,18,495.5,499,493,494,2007
20180701|2018-06-17 19:30,18,494.25,495.5,493.5,493.75,335
20180701|2018-06-17 20:00,18,493.75,495.5,493.75,495.25,185
20180701|2018-06-17 20:30,18,495.25,496.5,494.5,495.5,167
20180701|2018-06-17 21:00,18,495.5,496.5,495,495.5,88
20180701|2018-06-17 21:30,18,495.5,495.5,495,495.25,27
20180701|2018-06-17 22:00,18,495,495.25,494.25,494.5,48
20180701|2018-06-17 22:30,18,494.75,495,494.25,494.25,36
20180701|2018-06-17 23:00,18,494.25,495.25,494.25,495.25,42
20180701|2018-06-17 23:30,18,495.25,497.5,495.25,496.75,139
20180701|2018-06-18 00:00,18,496.75,497,496.5,496.75,30
20180701|2018-06-18 00:30,18,496.5,497.5,496.5,496.75,23
20180701|2018-06-18 01:00,18,496.75,496.75,495.5,495.75,45
20180701|2018-06-18 01:30,18,496,496.5,495.5,496.25,29
20180701|2018-06-18 02:00,18,496.25,496.75,494,494.25,382
20180701|2018-06-18 02:30,18,494,494.5,493.75,494.25,223
20180701|2018-06-18 03:00,18,494,495,493.75,495,130
20180701|2018-06-18 03:30,18,494.75,495.75,494,494,262
20180701|2018-06-18 04:00,18,494,494,492,493.5,525
20180701|2018-06-18 04:30,18,493.5,494.25,492.25,492.5,599
20180701|2018-06-18 05:00,18,492.25,493.5,491.25,493.25,597
20180701|2018-06-18 05:30,18,493.5,494.25,492.5,493.25,251
20180701|2018-06-18 06:00,18,493,493.5,492.5,493,79
20180701|2018-06-18 06:30,18,493,494,492.5,492.75,163
20180701|2018-06-18 07:00,18,493,493.75,492.5,492.75,229
20180701|2018-06-18 07:30,18,492.75,493,492,492.75,269
20180701|2018-06-18 08:30,18,492.75,495.25,489.25,492.75,6200
20180701|2018-06-18 09:00,18,492.75,493,487.75,488.25,4356
20180701|2018-06-18 09:30,18,488,494.75,488,494.25,4854
20180701|2018-06-18 10:00,18,494.25,495.5,490.75,492,3580
20180701|2018-06-18 10:30,18,492.25,495.25,491.5,494.25,1774
20180701|2018-06-18 11:00,18,494,494.5,491.5,491.75,1215
20180701|2018-06-18 11:30,18,491.5,492,490.25,491.75,1391
20180701|2018-06-18 12:00,18,491.75,492.25,490.75,492,967
20180701|2018-06-18 12:30,18,492,493,489,489.25,2116
20180701|2018-06-18 13:00,18,489,490.25,488.75,490,4217
20180701|2018-06-18 19:00,19,489.5,490.5,488.25,488.5,1371
20180701|2018-06-18 19:30,19,488.5,490.25,487,489.5,1009
20180701|2018-06-18 20:00,19,489.75,490,487.5,489,404
20180701|2018-06-18 20:30,19,488.75,489.75,488.5,488.5,104
20180701|2018-06-18 21:00,19,488.75,488.75,486.75,487.25,302
20180701|2018-06-18 21:30,19,487.25,488,486.25,486.5,272
20180701|2018-06-18 22:00,19,486.25,487,486.25,486.5,118
20180701|2018-06-18 22:30,19,486.5,486.75,486.5,486.75,57
20180701|2018-06-18 23:00,19,486.5,486.75,485.5,485.75,387
20180701|2018-06-18 23:30,19,485.5,486.25,485.25,485.5,302
20180701|2018-06-19 00:00,19,485.5,486,485.5,485.75,175
20180701|2018-06-19 00:30,19,485.75,486,485.75,486,92
20180701|2018-06-19 01:00,19,486,486,485.5,485.5,223
20180701|2018-06-19 01:30,19,485.5,485.75,483,485,1188
20180701|2018-06-19 02:00,19,485,485.5,482.25,482.5,765
20180701|2018-06-19 02:30,19,482.75,482.75,480.75,482,658
20180701|2018-06-19 03:00,19,481.75,482.75,480,480.75,730
20180701|2018-06-19 03:30,19,480.75,483.5,480.25,482.75,569
20180701|2018-06-19 04:00,19,482.75,483,481,481.5,159
20180701|2018-06-19 04:30,19,481.5,482.25,481.25,482,213
20180701|2018-06-19 05:00,19,482,482.75,481.75,482.75,206
20180701|2018-06-19 05:30,19,482.75,483,481.75,481.75,289
20180701|2018-06-19 06:00,19,481.75,482,480,480.25,444
20180701|2018-06-19 06:30,19,480.5,481,480,480.25,280
20180701|2018-06-19 07:00,19,480.25,482,480,482,388
20180701|2018-06-19 07:30,19,482,482,478.5,478.75,1131
20180701|2018-06-19 08:30,19,478.75,480.5,468,468.25,13358
20180701|2018-06-19 09:00,19,468,474.25,467.5,473.75,10018
20180701|2018-06-19 09:30,19,473.5,478,470.25,475.25,5121
20180701|2018-06-19 10:00,19,475.25,480.25,473.75,477.5,4140
20180701|2018-06-19 10:30,19,477.5,480.5,475,480,3064
20180701|2018-06-19 11:00,19,479.75,484.75,479.25,482.5,4896
20180701|2018-06-19 11:30,19,482.5,482.5,477,477.75,2610
20180701|2018-06-19 12:00,19,477.5,484.25,477.5,481.75,1963
20180701|2018-06-19 12:30,19,481.75,482,478.5,479.5,2315
20180701|2018-06-19 13:00,19,479.25,481.5,477,480,4253
20180701|2018-06-19 19:00,20,477.75,479,477.5,478,504
20180701|2018-06-19 19:30,20,477.75,478.25,477.5,478,89
20180701|2018-06-19 20:00,20,477.75,478.5,477.75,478.25,88
20180701|2018-06-19 20:30,20,478.25,479,477.75,478.5,107
20180701|2018-06-19 21:00,20,478.5,478.75,478.5,478.75,216
20180701|2018-06-19 21:30,20,478.75,479,478.25,479,218
20180701|2018-06-19 22:00,20,478.75,481.25,478.75,481.25,371
20180701|2018-06-19 22:30,20,481.25,482.25,480.5,482,97
20180701|2018-06-19 23:00,20,482.25,482.75,481.5,482.25,42
20180701|2018-06-19 23:30,20,482.5,484.25,482.5,483,423
20180701|2018-06-20 00:00,20,483.25,486.75,483.25,486,390
20180701|2018-06-20 00:30,20,486,486.5,485.75,486.25,143
20180701|2018-06-20 01:00,20,486,486.5,484,485,118
20180701|2018-06-20 01:30,20,484.75,486.25,483,484.25,47
20180701|2018-06-20 02:00,20,484.5,486.75,483.25,485.75,133
20180701|2018-06-20 02:30,20,486.25,486.25,483.5,484.75,107
20180701|2018-06-20 03:00,20,484.75,485,483.5,483.5,50
20180701|2018-06-20 03:30,20,483.25,484.5,483,484.5,174
20180701|2018-06-20 04:00,20,484.75,485,483.75,484.25,62
20180701|2018-06-20 04:30,20,484,484.75,483.5,484,170
20180701|2018-06-20 05:00,20,484,484.5,483,483.75,108
20180701|2018-06-20 05:30,20,483.75,484.75,483.5,484.25,188
20180701|2018-06-20 06:00,20,484.5,484.5,483.25,483.5,33
20180701|2018-06-20 06:30,20,483.75,484.5,483.25,484.25,143
20180701|2018-06-20 07:00,20,484.25,485.5,484,484.75,291
20180701|2018-06-20 07:30,20,484.75,485.75,483.75,485.25,188
20180701|2018-06-20 08:30,20,483.75,484.25,479,480,3607
20180701|2018-06-20 09:00,20,479.75,480,477,478,2406
20180701|2018-06-20 09:30,20,478.25,480.75,477,479.5,2362
20180701|2018-06-20 10:00,20,479.75,480.75,475,475.5,2157
20180701|2018-06-20 10:30,20,475.75,476.75,475,476.5,1470
20180701|2018-06-20 11:00,20,476.25,477.5,474.75,477.5,1323
20180701|2018-06-20 11:30,20,477.5,483.5,476,482,2990
20180701|2018-06-20 12:00,20,482,488.5,481.75,486.5,3006
20180701|2018-06-20 12:30,20,486.75,490,485.75,489,2311
20180701|2018-06-20 13:00,20,489,490,487.25,489.25,2640
20180701|2018-06-20 19:00,21,490.75,492.5,489,489.5,993
20180701|2018-06-20 19:30,21,489.5,489.5,488.75,489.5,137
20180701|2018-06-20 20:00,21,489.5,490,488.75,489.5,75
20180701|2018-06-20 20:30,21,489.25,490,488.75,489.5,24
20180701|2018-06-20 21:00,21,489.5,489.5,488.5,488.75,37
20180701|2018-06-20 21:30,21,489.25,489.25,485.25,485.25,403
20180701|2018-06-20 22:00,21,485.75,486.75,483.5,484,105
20180701|2018-06-20 22:30,21,484,485.25,483.75,484.5,36
20180701|2018-06-20 23:00,21,485,486,484.75,485.25,45
20180701|2018-06-20 23:30,21,485.25,487,485,485,109
20180701|2018-06-21 00:00,21,485,485,483.25,484.5,104
20180701|2018-06-21 00:30,21,484.25,485.75,482.5,483,81
20180701|2018-06-21 01:00,21,483.25,483.75,482.25,482.25,219
20180701|2018-06-21 01:30,21,482.25,484,482.25,482.5,48
20180701|2018-06-21 02:00,21,482.75,486,482.75,485,180
20180701|2018-06-21 02:30,21,485.25,485.75,483.75,484.25,70
20180701|2018-06-21 03:00,21,484.5,484.5,483.25,483.25,29
20180701|2018-06-21 03:30,21,483.25,486.75,482.75,486.5,240
20180701|2018-06-21 04:00,21,485.5,485.5,484,484.75,59
20180701|2018-06-21 04:30,21,485,486.5,485,486,142
20180701|2018-06-21 05:00,21,486,486.5,485,486.25,299
20180701|2018-06-21 05:30,21,486,487,485.75,487,200
20180701|2018-06-21 06:00,21,487,488.75,486.75,487.5,295
20180701|2018-06-21 06:30,21,487.25,490.75,487.25,490.25,245
20180701|2018-06-21 07:00,21,490.75,495.75,490.5,495.25,1518
20180701|2018-06-21 07:30,21,495.5,496.5,494.5,494.75,545
20180701|2018-06-21 08:30,21,494.5,498.25,491.75,496,3986
20180701|2018-06-21 09:00,21,496.25,497,494,496.75,1966
20180701|2018-06-21 09:30,21,496.75,497.25,493,495.75,1665
20180701|2018-06-21 10:00,21,496,497.25,495.25,496.25,1245
20180701|2018-06-21 10:30,21,496.25,497,494.25,495.75,1331
20180701|2018-06-21 11:00,21,495.75,495.75,494,495,770
20180701|2018-06-21 11:30,21,494.75,496.5,493,493.25,1108
20180701|2018-06-21 12:00,21,493.25,496.5,493.25,496,622
20180701|2018-06-21 12:30,21,496,498.5,495,498.25,1627
20180701|2018-06-21 13:00,21,498,498.75,494.75,496.25,3627
20180701|2018-06-21 19:00,22,495.75,497.5,494.5,494.5,281
20180701|2018-06-21 19:30,22,494.5,495.25,494.25,494.5,75
20180701|2018-06-21 20:00,22,494.5,495,492.75,492.75,181
20180701|2018-06-21 20:30,22,493,493.75,492.75,493.25,89
20180701|2018-06-21 21:00,22,493.5,493.75,493.5,493.5,33
20180701|2018-06-21 21:30,22,493.5,493.5,492.5,492.75,55
20180701|2018-06-21 22:00,22,493,493.25,492.75,493.25,30
20180701|2018-06-21 22:30,22,493,493.5,493,493.5,11
20180701|2018-06-21 23:00,22,493.5,493.5,493,493,19
20180701|2018-06-21 23:30,22,493,493.75,493,493.75,13
20180701|2018-06-22 00:00,22,493.75,494,493,493,15
20180701|2018-06-22 00:30,22,493.5,493.75,493.5,493.75,19
20180701|2018-06-22 01:00,22,493.5,494.75,493.5,494.75,80
20180701|2018-06-22 01:30,22,494.5,494.75,493.75,493.75,18
20180701|2018-06-22 02:00,22,493.5,494.25,493.5,493.75,95
20180701|2018-06-22 02:30,22,493.75,494.5,493.5,494.5,63
20180701|2018-06-22 03:00,22,494,494.75,493.75,494.5,73
20180701|2018-06-22 03:30,22,494.5,496.25,494.5,496.25,126
20180701|2018-06-22 04:00,22,496,497.25,495.25,497,217
20180701|2018-06-22 04:30,22,497,497.5,495.25,496,112
20180701|2018-06-22 05:00,22,496,496,493.75,494,106
20180701|2018-06-22 05:30,22,494,494.25,493.25,493.75,132
20180701|2018-06-22 06:00,22,494,494.25,492.25,492.75,127
20180701|2018-06-22 06:30,22,493,493,489.25,490.5,285
20180701|2018-06-22 07:00,22,490.75,491.5,489.25,491.25,418
20180701|2018-06-22 07:30,22,491.25,491.5,490.5,491,105
20180701|2018-06-22 08:30,22,491,491.5,487.75,489.75,2707
20180701|2018-06-22 09:00,22,489.75,490,487.25,488.25,1465
20180701|2018-06-22 09:30,22,488.25,492.5,487,491.75,1906
20180701|2018-06-22 10:00,22,491.5,493.75,490.75,493.5,979
20180701|2018-06-22 10:30,22,493.5,495,492.75,494.75,1121
20180701|2018-06-22 11:00,22,494.75,495.25,491.5,491.75,834
20180701|2018-06-22 11:30,22,491.75,493.25,490.5,492,491
20180701|2018-06-22 12:00,22,492,494.25,492,493.25,418
20180701|2018-06-22 12:30,22,493,493.5,490.75,491.5,782
20180701|2018-06-22 13:00,22,491.75,493.25,489.25,489.5,3688
20180701|2018-06-24 19:00,25,490.25,491,481.25,482.25,682
20180701|2018-06-24 19:30,25,483.25,483.5,481.75,481.75,45
20180701|2018-06-24 20:00,25,481.75,482.5,481.25,482.5,57
20180701|2018-06-24 20:30,25,482.25,482.25,480.5,480.5,133
20180701|2018-06-24 21:00,25,480.75,481.5,479.75,481,110
20180701|2018-06-24 21:30,25,481.5,482.25,481,481.25,79
20180701|2018-06-24 22:00,25,481.5,481.5,480.75,481.25,39
20180701|2018-06-24 22:30,25,481.25,482.25,481.25,481.5,110
20180701|2018-06-24 23:00,25,481.5,482,481.5,482,38
20180701|2018-06-24 23:30,25,482,482,481.5,481.75,54
20180701|2018-06-25 00:00,25,481.5,481.75,481.25,481.5,49
20180701|2018-06-25 00:30,25,481.5,481.75,480.5,480.5,47
20180701|2018-06-25 01:00,25,480.75,481.25,480.5,480.75,46
20180701|2018-06-25 01:30,25,480.75,480.75,478,479.25,245
20180701|2018-06-25 02:00,25,479.25,479.75,479,479.5,207
20180701|2018-06-25 02:30,25,479.75,481.25,479.75,481.25,69
20180701|2018-06-25 03:00,25,481.5,481.5,479.75,479.75,75
20180701|2018-06-25 03:30,25,479.75,480.75,479.5,480.25,23
20180701|2018-06-25 04:00,25,480.25,480.75,479.75,480.5,44
20180701|2018-06-25 04:30,25,480.75,481.25,480,480,15
20180701|2018-06-25 05:00,25,480,480,479.5,480,17
20180701|2018-06-25 05:30,25,479.5,479.75,479.25,479.75,30
20180701|2018-06-25 06:00,25,479.75,480.25,479.5,480.25,11
20180701|2018-06-25 06:30,25,480.25,480.75,480,480,123
20180701|2018-06-25 07:00,25,480.5,480.75,480,480.25,144
20180701|2018-06-25 07:30,25,480.25,480.5,478.75,478.75,45
20180701|2018-06-25 08:30,25,478.5,480.75,474.25,475,1760
20180701|2018-06-25 09:00,25,474.75,477.5,473.75,476,941
20180701|2018-06-25 09:30,25,475.75,481,475.5,480.5,1693
20180701|2018-06-25 10:00,25,480.5,482.25,479.25,481.75,654
20180701|2018-06-25 10:30,25,481.5,482.5,479.75,482.25,734
20180701|2018-06-25 11:00,25,482,482.25,479.5,480,456
20180701|2018-06-25 11:30,25,480,480.5,478,478.25,150
20180701|2018-06-25 12:00,25,478,478.75,477,477.75,253
20180701|2018-06-25 12:30,25,477.5,479.5,476.75,478.25,407
20180701|2018-06-25 13:00,25,478.25,478.5,475.75,477,725
20180701|2018-06-25 19:00,26,477.5,480,476.25,477.5,208
20180701|2018-06-25 19:30,26,477.25,477.75,477.25,477.75,8
20180701|2018-06-25 20:00,26,477.5,477.5,476,476,59
20180701|2018-06-25 20:30,26,476,476.75,476,476.75,5
20180701|2018-06-25 21:00,26,476.5,476.75,475.75,476.75,36
20180701|2018-06-25 21:30,26,477,477,476.5,476.5,2
20180701|2018-06-25 22:00,26,476,476,476,476,3
20180701|2018-06-25 22:30,26,476,476,475.75,475.75,2
20180701|2018-06-25 23:00,26,475.75,475.75,475.75,475.75,2
20180701|2018-06-25 23:30,26,475.75,476.75,475.75,476.5,21
20180701|2018-06-26 00:00,26,476.5,477,476,476.5,124
20180701|2018-06-26 00:30,26,476.75,477.75,476.25,476.5,81
20180701|2018-06-26 01:00,26,477,477,476.75,476.75,5
20180701|2018-06-26 01:30,26,476.5,476.75,476.25,476.5,8
20180701|2018-06-26 02:00,26,476.5,477,476.5,476.5,119
20180701|2018-06-26 02:30,26,476,476.5,475.75,476.25,64
20180701|2018-06-26 03:00,26,476.5,477.25,476,477,79
20180701|2018-06-26 03:30,26,477,477.25,476.75,477,37
20180701|2018-06-26 04:00,26,477,477.25,475.75,475.75,162
20180701|2018-06-26 04:30,26,475.75,477,474.5,476.5,73
20180701|2018-06-26 05:00,26,476,476.25,474.5,474.75,12
20180701|2018-06-26 05:30,26,475,476,475,475.25,22
20180701|2018-06-26 06:00,26,475.5,476,474.75,476,23
20180701|2018-06-26 06:30,26,476.75,479.5,476.5,479.5,43
20180701|2018-06-26 07:00,26,479.25,480.75,479,480.5,190
20180701|2018-06-26 07:30,26,480.5,481.75,480,480.25,57
20180701|2018-06-26 08:30,26,481.5,481.5,471.5,474.5,1163
20180701|2018-06-26 09:00,26,474.5,474.75,469.75,471,633
20180701|2018-06-26 09:30,26,471,474.5,471,473.75,1013
20180701|2018-06-26 10:00,26,473.75,473.75,470.75,472,564
20180701|2018-06-26 10:30,26,471.75,472.75,471,471,99
20180701|2018-06-26 11:00,26,471,471.5,469.75,471,525
20180701|2018-06-26 11:30,26,471.25,471.25,468.75,469.25,854
20180701|2018-06-26 12:00,26,469,469.75,466.75,467,285
20180701|2018-06-26 12:30,26,467.5,471.25,467.5,471.25,263
20180701|2018-06-26 13:00,26,471,472,469,471,363
20180701|2018-06-26 19:00,27,470,471.5,468.75,471.25,111
20180701|2018-06-26 19:30,27,471.25,472,471,471,7
20180701|2018-06-26 20:00,27,471.5,471.75,471.5,471.5,6
20180701|2018-06-26 20:30,27,471,472.25,471,472.25,12
20180701|2018-06-26 21:00,27,471.25,471.5,471.25,471.5,4
20180701|2018-06-26 21:30,27,471.5,471.5,471.25,471.25,3
20180701|2018-06-26 22:00,27,471.75,472,471.75,472,7
20180701|2018-06-26 22:30,27,472,472.75,472,472.5,22
20180701|2018-06-26 23:00,27,472.75,472.75,472.5,472.5,3
20180701|2018-06-26 23:30,27,472.75,472.75,472.75,472.75,24
20180701|2018-06-27 00:00,27,472.75,472.75,472.75,472.75,26
20180701|2018-06-27 00:30,27,473,473.75,473,473.5,60
20180701|2018-06-27 01:00,27,473.75,474,472.75,473.25,24
20180701|2018-06-27 01:30,27,473.5,473.75,473.25,473.5,12
20180701|2018-06-27 02:00,27,472,472.5,471.25,471.5,44
20180701|2018-06-27 02:30,27,472.25,472.75,472,472.75,9
20180701|2018-06-27 03:00,27,472.5,472.5,471.75,471.75,5
20180701|2018-06-27 03:30,27,472,472.5,471.75,472.5,22
20180701|2018-06-27 04:00,27,473.5,474.25,473.25,473.25,31
20180701|2018-06-27 04:30,27,473,473.25,472.75,473.25,63
20180701|2018-06-27 05:00,27,473.25,474.5,473.25,474,20
20180701|2018-06-27 05:30,27,473.5,474.5,473.5,474.5,14
20180701|2018-06-27 06:00,27,474.75,475.25,474.5,474.5,16
20180701|2018-06-27 06:30,27,474.5,476,474.25,475.25,60
20180701|2018-06-27 07:00,27,475.5,475.5,473.5,474.25,98
20180701|2018-06-27 07:30,27,473.75,474,473.5,473.75,76
20180701|2018-06-27 08:30,27,474.5,481.75,473.25,477.75,1308
20180701|2018-06-27 09:00,27,477.75,479,476.5,476.5,205
20180701|2018-06-27 09:30,27,477,477.5,475,476.25,222
20180701|2018-06-27 10:00,27,476.25,478,475,477.75,259
20180701|2018-06-27 10:30,27,477.5,477.75,476,477.5,286
20180701|2018-06-27 11:00,27,476.75,477.5,476,476.75,410
20180701|2018-06-27 11:30,27,476.75,479.5,476.25,479,349
20180701|2018-06-27 12:00,27,479,481.25,477.75,480.5,85
20180701|2018-06-27 12:30,27,480.75,481.5,478,479.75,276
20180701|2018-06-27 13:00,27,480,480.5,478.25,478.5,487
20180701|2018-06-27 19:00,28,478,478.75,477.5,478,85
20180701|2018-06-27 19:30,28,478,478,478,478,3
20180701|2018-06-27 20:00,28,478,478,477.5,478,4
20180701|2018-06-27 20:30,28,477.5,478.5,477.5,478.5,2
20180701|2018-06-27 21:00,28,477.5,477.5,477.5,477.5,1
20180701|2018-06-27 22:30,28,476.25,476.75,476.25,476.75,3
20180701|2018-06-27 23:00,28,476.5,476.5,476.5,476.5,1
20180701|2018-06-27 23:30,28,476.75,476.75,476.75,476.75,4
20180701|2018-06-28 00:00,28,477.5,477.75,477.5,477.75,2
20180701|2018-06-28 00:30,28,477.5,477.75,477.5,477.75,7
20180701|2018-06-28 01:00,28,477.25,477.25,477.25,477.25,1
20180701|2018-06-28 01:30,28,477.25,477.5,476.5,476.75,16
20180701|2018-06-28 02:00,28,476.75,477.5,474.5,474.5,15
20180701|2018-06-28 02:30,28,474.25,474.75,474.25,474.5,18
20180701|2018-06-28 03:00,28,474.5,474.75,474.5,474.5,37
20180701|2018-06-28 03:30,28,475,475,475,475,3
20180701|2018-06-28 04:00,28,475.25,475.5,475,475.5,12
20180701|2018-06-28 04:30,28,475.25,477,475.25,476.5,32
20180701|2018-06-28 05:00,28,477,480,477,480,30
20180701|2018-06-28 05:30,28,480,480,478.75,479,16
20180701|2018-06-28 06:00,28,478.75,479.5,478,479,13
20180701|2018-06-28 06:30,28,478.75,479.5,478.75,479.5,5
20180701|2018-06-28 07:00,28,479.25,480,479,480,58
20180701|2018-06-28 07:30,28,480.5,481,480.5,481,144
20180701|2018-06-28 08:30,28,480,483.25,479.5,482,203
20180701|2018-06-28 09:00,28,480.25,483,479.5,482.25,165
20180701|2018-06-28 09:30,28,481.75,481.75,477,479.75,481
20180701|2018-06-28 10:00,28,480.25,480.25,477.5,478.25,168
20180701|2018-06-28 10:30,28,478,479.75,476.5,479.5,103
20180701|2018-06-28 11:00,28,479,481,478.5,480.25,439
20180701|2018-06-28 11:30,28,479.75,482.75,479.75,481.75,32
20180701|2018-06-28 12:00,28,482,483.25,482,483.25,6
20180701|2018-06-28 12:30,28,484.25,485.25,482,483.5,100
20180701|2018-06-28 13:00,28,483,483.75,477.75,478,292
20180701|2018-06-28 19:00,29,479.5,483.75,479.5,483.75,28
20180701|2018-06-29 05:00,29,486.75,487,486.5,486.5,3
20180701|2018-06-29 06:00,29,486.5,486.5,486.5,486.5,1
20180701|2018-06-29 07:00,29,487,488,486.75,488,10
20180701|2018-06-29 08:30,29,490,492.75,489,490.75,172
20180701|2018-06-29 09:00,29,492.25,497.75,492.25,497.75,25
20180701|2018-06-29 09:30,29,494.25,498.5,492,492,16
20180701|2018-06-29 10:00,29,495.75,497.5,495.25,497.25,14
20180701|2018-06-29 10:30,29,498,500,497,497,18
20180701|2018-06-29 11:00,29,492,500.25,492,497.25,29
20180701|2018-06-29 11:30,29,499.25,501.5,499.25,500.25,17
20180701|2018-06-29 12:00,29,499.25,503.75,499.25,503,21
20180701|2018-06-29 12:30,29,504,504,504,504,1
20180701|2018-06-29 13:00,29,502.25,502.25,494.25,497,35
20180701|2018-07-01 19:00,2,497.25,502,497.25,502,6
20180701|2018-07-01 21:30,2,501,501,501,501,13
20180701|2018-07-01 22:00,2,501.75,501.75,501.75,501.75,1
20180701|2018-07-01 22:30,2,499,501,499,500.75,7
20180701|2018-07-01 23:00,2,500.25,500.25,500.25,500.25,1
20180701|2018-07-02 04:30,2,505,505,505,505,1
20180701|2018-07-02 06:30,2,503.25,503.25,503.25,503.25,1
20180701|2018-07-02 08:30,2,498.75,498.75,494.75,494.75,5
20180701|2018-07-02 09:00,2,492.5,492.5,488.5,488.5,6
20180701|2018-07-02 09:30,2,486.75,486.75,485.25,485.25,3
20180701|2018-07-02 10:00,2,481.25,484.75,481.25,484.75,7
20180701|2018-07-02 10:30,2,484,484,484,484,1
20180701|2018-07-02 12:30,2,482.5,483,480,481.25,4
20180701|2018-07-02 13:00,2,481.25,481.25,477.25,479.75,27
20180701|2018-07-02 20:30,3,480.75,480.75,480.5,480.5,5
20180701|2018-07-03 06:00,3,489.75,490,489.75,490,2
20180701|2018-07-03 06:30,3,490.5,493.25,490.5,493.25,19
20180701|2018-07-03 08:30,3,492.75,492.75,488,488,4
20180701|2018-07-03 09:00,3,490.5,491.25,490.5,491.25,90
20180701|2018-07-03 09:30,3,488.25,491.5,487.75,491.5,24
20180701|2018-07-03 10:00,3,492.5,492.75,492.5,492.75,13
20180701|2018-07-03 10:30,3,494.25,494.25,494.25,494.25,3
20180701|2018-07-03 11:00,3,494.25,494.75,492.25,492.25,23
20180701|2018-07-03 11:30,3,494.75,495,491,491,9
20180701|2018-07-05 08:30,5,507,508.75,503.25,503.25,21
20180701|2018-07-05 09:00,5,507.25,507.25,503.25,503.25,5
20180701|2018-07-05 12:00,5,504.75,504.75,504.75,504.75,2
20180701|2018-07-05 12:30,5,506,506,506,506,2
20180701|2018-07-06 04:00,6,500.25,503.75,500.25,503.75,2
20180701|2018-07-06 08:30,6,501.75,502.25,501.75,501.75,3
20180701|2018-07-06 09:00,6,506.75,506.75,506.75,506.75,2
20180701|2018-07-06 09:30,6,505.75,505.75,503,503,7
20180701|2018-07-06 11:30,6,508,508,507.25,507.25,6
20180701|2018-07-06 12:00,6,512,512,512,512,1
20180701|2018-07-06 12:30,6,512.5,512.5,512.25,512.25,2
20180701|2018-07-06 13:00,6,513,513.25,513,513.25,5
20180701|2018-07-08 21:00,9,509.5,509.5,509.5,509.5,6
20180701|2018-07-09 08:30,9,506,506,504.25,504.25,2
20180701|2018-07-09 09:30,9,505.25,506.5,505.25,506.5,2
20180701|2018-07-09 11:00,9,509.75,509.75,509.75,509.75,1
20180701|2018-07-09 12:00,9,507.25,507.5,506,506,4
20180701|2018-07-09 12:30,9,506.25,506.25,506.25,506.25,3
20180701|2018-07-09 21:30,10,503,503,503,503,1
20180701|2018-07-10 02:30,10,498.5,498.5,498.5,498.5,2
20180701|2018-07-10 09:00,10,490,490,490,490,2
20180701|2018-07-10 10:00,10,488.75,492,485.75,490.5,27
20180701|2018-07-10 11:30,10,489.75,489.75,489.5,489.5,8
20180701|2018-07-10 12:00,10,489.5,489.5,489.5,489.5,2
20180701|2018-07-12 13:00,12,484.25,484.25,484.25,484.25,1
20180901|2018-02-05 23:30,6,480.25,480.25,480,480,5
20180901|2018-02-06 00:00,6,480.75,480.75,480.75,480.75,1
20180901|2018-02-06 01:00,6,480.5,480.5,480.5,480.5,2
20180901|2018-02-06 02:30,6,482,482,481.5,481.5,2
20180901|2018-02-06 03:00,6,482.75,482.75,482.75,482.75,4
20180901|2018-02-06 05:00,6,482.5,482.5,482.25,482.25,7
20180901|2018-02-06 06:00,6,481.25,481.25,481.25,481.25,1
20180901|2018-02-06 06:30,6,481,481,480.5,480.75,12
20180901|2018-02-06 07:00,6,481.25,482.5,481,482.5,9
20180901|2018-02-06 07:30,6,482.25,482.25,482.25,482.25,1
20180901|2018-02-06 08:30,6,482.75,484,482.25,482.75,120
20180901|2018-02-06 09:00,6,483,484.5,483,484.5,72
20180901|2018-02-06 09:30,6,484.25,485.25,484.25,484.75,43
20180901|2018-02-06 10:00,6,484.5,484.75,483.75,484.75,38
20180901|2018-02-06 10:30,6,485.25,486.75,484.75,486.75,31
20180901|2018-02-06 11:00,6,486.75,486.75,485.75,486.25,25
20180901|2018-02-06 11:30,6,486.25,487.25,486.25,487,113
20180901|2018-02-06 12:00,6,487,487.5,486.75,487,45
20180901|2018-02-06 12:30,6,487.25,488.75,487.25,488.5,58
20180901|2018-02-06 13:00,6,488.25,488.5,486.5,487.5,108
20180901|2018-02-06 19:00,7,489.25,490.5,489,489.5,22
20180901|2018-02-06 19:30,7,490,490,490,490,1
20180901|2018-02-06 20:30,7,490.75,490.75,490.75,490.75,1
20180901|2018-02-06 21:00,7,490.25,490.25,490,490,5
20180901|2018-02-07 00:00,7,490,490,490,490,2
20180901|2018-02-07 00:30,7,490.75,490.75,490.5,490.5,7
20180901|2018-02-07 01:00,7,490.5,490.5,490.25,490.5,5
20180901|2018-02-07 01:30,7,490.25,490.25,490.25,490.25,3
20180901|2018-02-07 02:00,7,490,490,490,490,2
20180901|2018-02-07 02:30,7,490,491.5,490,491.5,8
20180901|2018-02-07 03:30,7,491.5,492.5,491.5,492.5,15
20180901|2018-02-07 04:00,7,492.25,492.5,492.25,492.5,5
20180901|2018-02-07 04:30,7,492.75,492.75,492.75,492.75,5
20180901|2018-02-07 05:30,7,492,492,492,492,5
20180901|2018-02-07 06:00,7,491.75,491.75,491.25,491.25,13
20180901|2018-02-07 06:30,7,491.5,492.25,491.5,492,17
20180901|2018-02-07 07:00,7,492,492,491.25,491.75,3
20180901|2018-02-07 07:30,7,491.5,491.75,491.5,491.75,9
20180901|2018-02-07 08:30,7,491,493,490.5,491.5,107
20180901|2018-02-07 09:00,7,491.5,493.75,491.5,493.5,181
20180901|2018-02-07 09:30,7,493.25,494.5,493.25,494.25,123
20180901|2018-02-07 10:00,7,494,495.25,491.75,491.75,76
20180901|2018-02-07 10:30,7,491.75,494.75,491,494.75,193
20180901|2018-02-07 11:00,7,494,497.25,494,497,79
20180901|2018-02-07 11:30,7,497.25,500.75,497.25,499.5,263
20180901|2018-02-07 12:00,7,499.25,499.25,496.75,497.75,167
20180901|2018-02-07 12:30,7,498,499.25,497.75,498.75,197
20180901|2018-02-07 13:00,7,498.5,500.75,498,500.5,257
20180901|2018-02-07 19:00,8,500.25,503,500,503,99
20180901|2018-02-07 19:30,8,502.25,502.25,502.25,502.25,2
20180901|2018-02-07 20:00,8,502,502,502,502,1
20180901|2018-02-07 20:30,8,502,502,502,502,1
20180901|2018-02-07 21:00,8,502.5,503,501.5,501.5,10
20180901|2018-02-07 21:30,8,500.5,500.5,500.5,500.5,1
20180901|2018-02-07 22:30,8,498.75,498.75,498.5,498.5,5
20180901|2018-02-07 23:00,8,498.5,498.5,498.5,498.5,12
20180901|2018-02-07 23:30,8,498.5,498.5,498.25,498.25,7
20180901|2018-02-08 00:00,8,498.75,499,498.75,499,4
20180901|2018-02-08 01:00,8,498.5,498.5,498.25,498.25,2
20180901|2018-02-08 01:30,8,497.5,497.5,497.5,497.5,1
20180901|2018-02-08 02:30,8,496.75,497,496.75,497,3
20180901|2018-02-08 03:00,8,496.75,496.75,496.5,496.5,13
20180901|2018-02-08 03:30,8,496.5,496.5,496.5,496.5,6
20180901|2018-02-08 04:00,8,496.75,496.75,496.75,496.75,4
20180901|2018-02-08 05:00,8,496.75,496.75,496.5,496.5,5
20180901|2018-02-08 06:00,8,496.75,496.75,496.25,496.25,3
20180901|2018-02-08 06:30,8,496.25,496.5,496.25,496.5,28
20180901|2018-02-08 07:00,8,496.5,497,496.5,497,6
20180901|2018-02-08 07:30,8,497.25,497.25,497.25,497.25,6
20180901|2018-02-08 08:30,8,497,499,495,495.5,147
20180901|2018-02-08 09:00,8,496,497.75,496,497.75,76
20180901|2018-02-08 09:30,8,498,499.5,495.25,496.25,119
20180901|2018-02-08 10:00,8,496.5,496.5,493.75,494.25,121
20180901|2018-02-08 10:30,8,495,495.5,494.25,495.25,62
20180901|2018-02-08 11:00,8,494,498.25,492,494.5,227
20180901|2018-02-08 11:30,8,495,498,495,496.25,156
20180901|2018-02-08 12:00,8,496.5,496.75,494.75,496,46
20180901|2018-02-08 12:30,8,496,496.75,494.5,494.75,109
20180901|2018-02-08 13:00,8,494.75,497.5,494.25,497.25,257
20180901|2018-02-08 19:00,9,495,496.5,495,496.5,13
20180901|2018-02-08 19:30,9,496.75,496.75,496.25,496.25,5
20180901|2018-02-08 20:00,9,496,496,496,496,2
20180901|2018-02-08 21:30,9,495.75,495.75,495.75,495.75,2
20180901|2018-02-08 22:00,9,495.5,495.5,495.5,495.5,2
20180901|2018-02-08 22:30,9,495.25,495.25,495.25,495.25,4
20180901|2018-02-08 23:30,9,494.25,494.25,494.25,494.25,1
20180901|2018-02-09 00:00,9,494,494.25,493.5,493.5,19
20180901|2018-02-09 01:30,9,493.75,493.75,493.75,493.75,1
20180901|2018-02-09 02:30,9,493.75,493.75,493.75,493.75,1
20180901|2018-02-09 03:00,9,493.25,493.25,493.25,493.25,4
20180901|2018-02-09 03:30,9,493.25,493.5,493.25,493.5,4
20180901|2018-02-09 04:00,9,493,493,493,493,1
20180901|2018-02-09 05:30,9,493,493,492,492,10
20180901|2018-02-09 06:00,9,491.25,492.5,491.25,492.5,3
20180901|2018-02-09 06:30,9,492.25,492.25,492,492,46
20180901|2018-02-09 07:00,9,493,493,493,493,1
20180901|2018-02-09 07:30,9,491.75,492.25,491.75,492.25,5
20180901|2018-02-09 08:30,9,492.25,493.5,491.5,493.25,68
20180901|2018-02-09 09:00,9,493.5,494.25,492,492,123
20180901|2018-02-09 09:30,9,492,492.25,490.25,491.5,101
20180901|2018-02-09 10:00,9,492.25,492.75,490.5,491,43
20180901|2018-02-09 10:30,9,491.5,492.5,490.75,490.75,70
20180901|2018-02-09 11:00,9,491.25,491.25,490,490.5,29
20180901|2018-02-09 11:30,9,490.75,491,490.25,490.75,40
20180901|2018-02-09 12:00,9,491,491,489.75,490,36
20180901|2018-02-09 12:30,9,490.25,490.25,489.75,490.25,12
20180901|2018-02-09 13:00,9,490.25,490.5,489.5,489.75,250
20180901|2018-02-11 19:00,12,491.75,493.75,491.5,493.5,104
20180901|2018-02-11 19:30,12,493.75,493.75,493.5,493.5,8
20180901|2018-02-11 20:00,12,494,494.5,494,494.5,12
20180901|2018-02-11 20:30,12,494.25,496,494.25,496,10
20180901|2018-02-11 21:00,12,496.5,497,496.5,497,22
20180901|2018-02-11 21:30,12,496.5,496.5,496.5,496.5,1
20180901|2018-02-11 23:00,12,496.5,496.75,496.5,496.75,15
20180901|2018-02-11 23:30,12,496.75,497,496.75,497,52
20180901|2018-02-12 00:00,12,496.25,496.75,496.25,496.75,7
20180901|2018-02-12 00:30,12,496.75,498.75,496.5,498.5,22
20180901|2018-02-12 01:00,12,498.5,500.25,498.5,499.75,51
20180901|2018-02-12 01:30,12,498.75,498.75,498.75,498.75,2
20180901|2018-02-12 02:00,12,498.25,498.25,497.5,497.75,17
20180901|2018-02-12 02:30,12,497.75,497.75,496.75,496.75,22
20180901|2018-02-12 03:00,12,497.25,497.25,497,497,2
20180901|2018-02-12 04:30,12,496.5,496.5,496,496,2
20180901|2018-02-12 05:30,12,496.25,496.25,496.25,496.25,17
20180901|2018-02-12 06:30,12,495.75,496.25,495.5,495.5,4
20180901|2018-02-12 07:00,12,495,495,494.75,494.75,2
20180901|2018-02-12 07:30,12,494.25,495.25,494.25,495.25,14
20180901|2018-02-12 08:30,12,496.25,499,496,498.75,71
20180901|2018-02-12 09:00,12,498.75,500,498.25,500,139
20180901|2018-02-12 09:30,12,500.25,500.5,497.5,497.75,98
20180901|2018-02-12 10:00,12,498.25,499,497.5,499,70
20180901|2018-02-12 10:30,12,498.75,499.5,498,499.25,35
20180901|2018-02-12 11:00,12,499.5,500,499,499.5,52
20180901|2018-02-12 11:30,12,499.5,502,499.5,502,142
20180901|2018-02-12 12:00,12,502,502.5,501.75,502.25,69
20180901|2018-02-12 12:30,12,502.5,504.25,501.75,503.75,115
20180901|2018-02-12 13:00,12,504.25,505,503.5,504,234
20180901|2018-02-12 19:00,13,504,506,504,505,43
20180901|2018-02-12 19:30,13,505.75,506,504.75,506,14
20180901|2018-02-12 22:30,13,506,506,505,505,6
20180901|2018-02-12 23:00,13,504.75,504.75,504.75,504.75,1
20180901|2018-02-12 23:30,13,504.5,504.5,504,504,10
20180901|2018-02-13 00:00,13,503.75,503.75,503,503,10
20180901|2018-02-13 00:30,13,503,503,502.75,502.75,7
20180901|2018-02-13 01:00,13,502.75,502.75,502.75,502.75,1
20180901|2018-02-13 01:30,13,503,503,503,503,1
20180901|2018-02-13 02:00,13,502.5,502.5,500.75,501.25,7
20180901|2018-02-13 03:00,13,501.5,502,501.5,501.5,6
20180901|2018-02-13 03:30,13,501,501.25,501,501,7
20180901|2018-02-13 04:00,13,501.5,502,501.5,502,3
20180901|2018-02-13 04:30,13,502.25,502.25,502.25,502.25,3
20180901|2018-02-13 05:00,13,501.25,501.25,500.75,501,5
20180901|2018-02-13 05:30,13,501,501,500.5,500.5,9
20180901|2018-02-13 06:00,13,501.5,501.75,501.25,501.5,72
20180901|2018-02-13 06:30,13,501.75,501.75,501.25,501.25,5
20180901|2018-02-13 07:00,13,501.75,503.5,501.75,503.5,30
20180901|2018-02-13 07:30,13,504,504,503,503,5
20180901|2018-02-13 08:30,13,503.5,506,501.75,501.75,114
20180901|2018-02-13 09:00,13,501.5,502.5,501,502.5,53
20180901|2018-02-13 09:30,13,503.25,504,502.5,503.75,55
20180901|2018-02-13 10:00,13,504.25,505.25,504,504,67
20180901|2018-02-13 10:30,13,504,504.25,503.25,503.25,37
20180901|2018-02-13 11:00,13,503.25,503.25,501.75,502.75,97
20180901|2018-02-13 11:30,13,502.75,503.25,502.5,503,42
20180901|2018-02-13 12:00,13,503,503.75,502.5,502.75,39
20180901|2018-02-13 12:30,13,503,503.25,502.75,503.25,217
20180901|2018-02-13 13:00,13,503.25,504,501.25,501.25,601
20180901|2018-02-13 19:00,14,500,500,498.5,498.5,31
20180901|2018-02-13 19:30,14,498.5,498.5,496.75,496.75,8
20180901|2018-02-13 20:00,14,496,497,496,496.75,10
20180901|2018-02-13 20:30,14,497,497,497,497,1
20180901|2018-02-13 22:30,14,497,497,497,497,1
20180901|2018-02-13 23:30,14,496.75,497,496.75,497,10
20180901|2018-02-14 00:00,14,496.75,496.75,496.75,496.75,2
20180901|2018-02-14 00:30,14,496.5,496.5,496.5,496.5,1
20180901|2018-02-14 02:30,14,497.5,497.5,497.5,497.5,1
20180901|2018-02-14 03:00,14,497.75,498,497.75,498,4
20180901|2018-02-14 04:30,14,497.75,497.75,497.75,497.75,1
20180901|2018-02-14 05:00,14,498.25,498.75,498.25,498.5,16
20180901|2018-02-14 05:30,14,498.75,499,498.75,499,18
20180901|2018-02-14 06:30,14,498.5,498.75,498.5,498.75,102
20180901|2018-02-14 07:30,14,498.75,498.75,497,497,8
20180901|2018-02-14 08:30,14,497.25,500.25,496.75,499.75,144
20180901|2018-02-14 09:00,14,500,502.25,499,499,84
20180901|2018-02-14 09:30,14,499.25,499.75,497.75,499,39
20180901|2018-02-14 10:00,14,498.75,498.75,497.5,498,23
20180901|2018-02-14 10:30,14,498,498.5,497.25,498.25,132
20180901|2018-02-14 11:00,14,498.5,498.75,498.5,498.75,18
20180901|2018-02-14 11:30,14,498,498.25,497.5,498.25,18
20180901|2018-02-14 12:00,14,498.75,500.25,498.5,500,54
20180901|2018-02-14 12:30,14,499.75,500,498.25,498.5,92
20180901|2018-02-14 13:00,14,498.5,499.75,498,498.5,205
20180901|2018-02-14 19:00,15,499.5,499.5,498,499.25,21
20180901|2018-02-14 20:00,15,501,501,500.5,500.5,4
20180901|2018-02-14 20:30,15,501,501.25,500.25,500.25,7
20180901|2018-02-14 21:30,15,498.75,498.75,498.5,498.5,4
20180901|2018-02-14 22:00,15,498.75,498.75,498.5,498.5,7
20180901|2018-02-14 22:30,15,498.25,498.25,498.25,498.25,1
20180901|2018-02-14 23:30,15,499.25,499.25,499.25,499.25,1
20180901|2018-02-15 00:30,15,498.75,499.25,498.75,499,93
20180901|2018-02-15 01:00,15,498.75,499.25,498.75,499,6
20180901|2018-02-15 04:00,15,499,499,498.75,498.75,46
20180901|2018-02-15 04:30,15,498.75,498.75,498.75,498.75,16
20180901|2018-02-15 05:00,15,499,499,499,499,2
20180901|2018-02-15 05:30,15,499,499,499,499,4
20180901|2018-02-15 06:30,15,499.25,499.5,499.25,499.5,6
20180901|2018-02-15 07:00,15,499.5,500.25,499.5,499.75,46
20180901|2018-02-15 07:30,15,499.75,500,499.75,500,31
20180901|2018-02-15 08:30,15,501.5,502,498.25,499.75,72
20180901|2018-02-15 09:00,15,500.25,501.25,498.25,498.25,69
20180901|2018-02-15 09:30,15,498,498,496,497.5,243
20180901|2018-02-15 10:00,15,497.5,498,496.5,497.75,85
20180901|2018-02-15 10:30,15,498.25,499.75,498,499.5,68
20180901|2018-02-15 11:00,15,499,501,499,500.5,57
20180901|2018-02-15 11:30,15,501.25,501.75,501,501.75,30
20180901|2018-02-15 12:00,15,502,505.25,501.5,505,94
20180901|2018-02-15 12:30,15,504.75,505.25,503.75,505.25,129
20180901|2018-02-15 13:00,15,505.25,506.5,504.25,504.75,87
20180901|2018-02-15 19:00,16,506,506.75,505,505,47
20180901|2018-02-15 19:30,16,504.75,504.75,504.75,504.75,1
20180901|2018-02-15 21:00,16,507,507.5,507,507.5,2
20180901|2018-02-15 23:00,16,507.75,507.75,507.75,507.75,3
20180901|2018-02-15 23:30,16,507,507,507,507,2
20180901|2018-02-16 00:00,16,507,507,507,507,1
20180901|2018-02-16 01:30,16,507.25,507.25,506.25,506.25,5
20180901|2018-02-16 02:00,16,505.75,506.25,505.75,506.25,3
20180901|2018-02-16 02:30,16,506.75,506.75,506.75,506.75,1
20180901|2018-02-16 03:00,16,505,505,504.75,504.75,10
20180901|2018-02-16 03:30,16,504.5,504.5,504.5,504.5,1
20180901|2018-02-16 05:00,16,504.25,504.5,504.25,504.5,18
20180901|2018-02-16 05:30,16,504.25,504.25,504.25,504.25,6
20180901|2018-02-16 06:00,16,503.5,503.5,501,501,95
20180901|2018-02-16 06:30,16,500.75,501.25,500.25,501.25,17
20180901|2018-02-16 07:00,16,501.25,501.5,501.25,501.5,6
20180901|2018-02-16 07:30,16,501.75,502.25,501.75,502.25,4
20180901|2018-02-16 08:30,16,502,502.5,500.5,501.25,89
20180901|2018-02-16 09:00,16,501,502,501,501,31
20180901|2018-02-16 09:30,16,501,502.5,500.5,502,131
20180901|2018-02-16 10:00,16,502.25,503.5,501.5,503.5,75
20180901|2018-02-16 10:30,16,502.75,502.75,502,502.25,29
20180901|2018-02-16 11:00,16,501.5,502,501.5,501.75,24
20180901|2018-02-16 11:30,16,501.75,501.75,501.25,501.25,6
20180901|2018-02-16 12:00,16,501.25,501.5,501.25,501.25,114
20180901|2018-02-16 12:30,16,501.5,502.25,501.25,501.75,42
20180901|2018-02-16 13:00,16,502,502.75,502,502,126
20180901|2018-02-19 19:00,20,505.5,507.25,503,503.25,57
20180901|2018-02-19 19:30,20,504,504.75,503.75,504.25,17
20180901|2018-02-19 20:00,20,504.75,504.75,504.25,504.5,12
20180901|2018-02-19 20:30,20,504.5,504.75,504.5,504.75,6
20180901|2018-02-19 21:30,20,505.5,505.5,505.5,505.5,1
20180901|2018-02-19 22:30,20,504.75,504.75,504.75,504.75,4
20180901|2018-02-19 23:00,20,505.25,505.25,505.25,505.25,1
20180901|2018-02-19 23:30,20,504.5,504.5,504.5,504.5,1
20180901|2018-02-20 01:00,20,504.25,504.25,504.25,504.25,1
20180901|2018-02-20 01:30,20,503.5,503.5,503.5,503.5,1
20180901|2018-02-20 02:00,20,503.75,503.75,503.75,503.75,1
20180901|2018-02-20 02:30,20,504.25,504.25,504.25,504.25,15
20180901|2018-02-20 04:00,20,505,505,505,505,1
20180901|2018-02-20 04:30,20,504.75,504.75,504.75,504.75,1
20180901|2018-02-20 06:00,20,505.75,505.75,505.75,505.75,3
20180901|2018-02-20 06:30,20,505.25,505.25,505.25,505.25,1
20180901|2018-02-20 07:00,20,505.75,505.75,503.75,503.75,13
20180901|2018-02-20 07:30,20,505,505.25,505,505.25,6
20180901|2018-02-20 08:30,20,504.75,507,504.75,506.5,221
20180901|2018-02-20 09:00,20,506.75,506.75,503.25,503.25,74
20180901|2018-02-20 09:30,20,503.25,503.25,499.25,499.5,170
20180901|2018-02-20 10:00,20,499.5,499.5,496.75,497.25,162
20180901|2018-02-20 10:30,20,497.5,498.5,497,497.25,68
20180901|2018-02-20 11:00,20,497.25,497.5,497,497,102
20180901|2018-02-20 11:30,20,496,496.5,495.75,496,17
20180901|2018-02-20 12:00,20,496.25,497.5,496.25,497,67
20180901|2018-02-20 12:30,20,496.5,496.5,495.75,495.75,110
20180901|2018-02-20 13:00,20,496,496.5,494.75,495.25,214
20180901|2018-02-20 19:00,21,497.25,497.25,495,495,7
20180901|2018-02-20 19:30,21,494.5,494.5,493.5,493.5,10
20180901|2018-02-20 20:00,21,493.75,493.75,493.25,493.25,12
20180901|2018-02-20 20:30,21,493.5,493.5,491.75,491.75,16
20180901|2018-02-20 21:00,21,491.5,491.5,491.5,491.5,2
20180901|2018-02-20 21:30,21,491,491,491,491,1
20180901|2018-02-20 22:00,21,491.75,491.75,491,491,15
20180901|2018-02-20 23:00,21,490.5,490.5,490.5,490.5,1
20180901|2018-02-20 23:30,21,491.25,492,491.25,492,18
20180901|2018-02-21 01:00,21,492.25,492.25,492,492,2
20180901|2018-02-21 01:30,21,491.5,491.5,491.5,491.5,4
20180901|2018-02-21 02:00,21,491.5,492.25,491.5,492,15
20180901|2018-02-21 02:30,21,492,492.5,492,492.5,11
20180901|2018-02-21 03:00,21,492.5,493,492.5,493,15
20180901|2018-02-21 03:30,21,492.75,493.5,492.75,493.5,23
20180901|2018-02-21 04:00,21,493.25,493.75,493.25,493.5,13
20180901|2018-02-21 04:30,21,493.25,493.5,493.25,493.5,10
20180901|2018-02-21 05:00,21,493.75,493.75,493.75,493.75,4
20180901|2018-02-21 05:30,21,493.25,493.25,493.25,493.25,7
20180901|2018-02-21 06:00,21,493.75,493.75,493.75,493.75,1
20180901|2018-02-21 06:30,21,493.25,493.25,493.25,493.25,4
20180901|2018-02-21 07:00,21,493.25,494.25,493.25,494.25,5
20180901|2018-02-21 07:30,21,494.25,494.25,494.25,494.25,2
20180901|2018-02-21 08:30,21,493.75,496.75,493,494.75,260
20180901|2018-02-21 09:00,21,495.25,495.25,492.25,492.5,50
20180901|2018-02-21 09:30,21,492.5,493.25,492.25,492.75,253
20180901|2018-02-21 10:00,21,492.75,494,492.25,492.75,127
20180901|2018-02-21 10:30,21,492.5,493.75,492,493.5,124
20180901|2018-02-21 11:00,21,493.5,494.25,492.75,492.75,57
20180901|2018-02-21 11:30,21,492.25,492.75,492,492.75,18
20180901|2018-02-21 12:00,21,492.75,492.75,491.75,492,57
20180901|2018-02-21 12:30,21,492,492.25,491.5,491.75,60
20180901|2018-02-21 13:00,21,491.75,492,491,491,122
20180901|2018-02-21 19:00,22,490.5,491,489.75,490,33
20180901|2018-02-21 19:30,22,490.75,490.75,490.5,490.5,6
20180901|2018-02-21 20:00,22,490.5,491,490.5,491,2
20180901|2018-02-21 20:30,22,490.75,490.75,490.75,490.75,2
20180901|2018-02-21 23:30,22,491.25,491.5,491,491,6
20180901|2018-02-22 00:00,22,491.25,491.25,491,491,3
20180901|2018-02-22 00:30,22,491,491,491,491,1
20180901|2018-02-22 02:00,22,490,490,488.5,488.5,26
20180901|2018-02-22 03:30,22,489.5,490.5,489.5,490.5,3
20180901|2018-02-22 04:30,22,490,490.5,490,490.5,4
20180901|2018-02-22 05:00,22,490.25,490.25,490.25,490.25,1
20180901|2018-02-22 05:30,22,490.75,490.75,490.5,490.5,2
20180901|2018-02-22 06:30,22,490,490.25,489.5,489.75,28
20180901|2018-02-22 07:00,22,490,490.5,490,490.5,6
20180901|2018-02-22 07:30,22,491.25,491.25,491.25,491.25,1
20180901|2018-02-22 08:30,22,492.5,492.75,490.25,492,160
20180901|2018-02-22 09:00,22,492.5,494.5,492.5,494.25,82
20180901|2018-02-22 09:30,22,494.25,494.25,493.25,493.25,57
20180901|2018-02-22 10:00,22,493.25,495.25,493.25,494.5,102
20180901|2018-02-22 10:30,22,494.5,494.75,494,494.5,84
20180901|2018-02-22 11:00,22,494.5,494.5,493,493,51
20180901|2018-02-22 11:30,22,492.75,493.25,492.75,493,26
20180901|2018-02-22 12:00,22,493.75,494.25,493.5,494.25,84
20180901|2018-02-22 12:30,22,494.5,495,494.25,494.75,168
20180901|2018-02-22 13:00,22,494.75,495.5,494.25,494.25,319
20180901|2018-02-22 19:00,23,495.5,496,495.25,496,22
20180901|2018-02-22 19:30,23,496.25,496.25,496.25,496.25,1
20180901|2018-02-22 20:00,23,496.75,497,496.75,496.75,8
20180901|2018-02-22 20:30,23,497,497.25,497,497.25,4
20180901|2018-02-22 21:00,23,497.5,497.5,497,497,5
20180901|2018-02-22 21:30,23,497.25,497.5,497.25,497.5,8
20180901|2018-02-23 00:00,23,496.75,496.75,496.75,496.75,1
20180901|2018-02-23 00:30,23,497.25,497.25,497.25,497.25,1
20180901|2018-02-23 01:30,23,497,497,496.75,496.75,3
20180901|2018-02-23 02:00,23,497,497.25,497,497.25,2
20180901|2018-02-23 02:30,23,498,498,498,498,6
20180901|2018-02-23 03:00,23,498,498,498,498,1
20180901|2018-02-23 03:30,23,497.75,498,497.75,498,5
20180901|2018-02-23 05:30,23,498.75,498.75,498.75,498.75,2
20180901|2018-02-23 06:00,23,499,499.75,499,499.25,15
20180901|2018-02-23 06:30,23,499,499,498.75,499,6
20180901|2018-02-23 07:00,23,499.5,499.5,499.5,499.5,1
20180901|2018-02-23 07:30,23,499,499,499,499,4
20180901|2018-02-23 08:30,23,498.75,499.75,496.25,499.75,185
20180901|2018-02-23 09:00,23,499.25,499.75,497,497.75,115
20180901|2018-02-23 09:30,23,497.5,497.5,496,496.25,80
20180901|2018-02-23 10:00,23,495.75,496,495.25,496,79
20180901|2018-02-23 10:30,23,496,496.5,495.75,495.75,58
20180901|2018-02-23 11:00,23,495.75,496,495,495.25,31
20180901|2018-02-23 11:30,23,495.25,495.5,495,495.5,5
20180901|2018-02-23 12:00,23,495.5,495.5,495.25,495.25,22
20180901|2018-02-23 12:30,23,495.5,495.75,495.25,495.5,43
20180901|2018-02-23 13:00,23,495.75,496,495,495,240
20180901|2018-02-25 19:00,26,500,501.25,499.5,499.5,79
20180901|2018-02-25 19:30,26,499.5,499.5,499,499,10
20180901|2018-02-25 20:00,26,498.75,499,498.75,499,2
20180901|2018-02-25 20:30,26,499.25,499.75,499.25,499.75,17
20180901|2018-02-25 21:00,26,499.75,499.75,499,499,4
20180901|2018-02-25 21:30,26,499.25,499.25,498.75,498.75,6
20180901|2018-02-26 00:30,26,499.25,499.25,499.25,499.25,2
20180901|2018-02-26 01:30,26,499.25,499.25,499.25,499.25,1
20180901|2018-02-26 02:30,26,499.25,499.25,499.25,499.25,2
20180901|2018-02-26 03:30,26,500,500.5,500,500.5,4
20180901|2018-02-26 04:00,26,500.25,501.25,500.25,501.25,47
20180901|2018-02-26 05:00,26,500.5,500.5,500.5,500.5,2
20180901|2018-02-26 06:00,26,500.5,500.5,500.5,500.5,5
20180901|2018-02-26 07:30,26,499.75,499.75,499.75,499.75,1
20180901|2018-02-26 08:30,26,500,505.75,499,504.75,491
20180901|2018-02-26 09:00,26,504.75,507,503.75,504.25,363
20180901|2018-02-26 09:30,26,504.5,505.25,504.5,504.75,153
20180901|2018-02-26 10:00,26,504.75,506,504.75,505.75,33
20180901|2018-02-26 10:30,26,505.5,506.75,504.75,505,99
20180901|2018-02-26 11:00,26,505.5,505.5,504.25,504.75,107
20180901|2018-02-26 11:30,26,505,505.25,504,504,107
20180901|2018-02-26 12:00,26,503.75,504.75,503.75,504.25,68
20180901|2018-02-26 12:30,26,504.25,504.5,503.5,503.75,80
20180901|2018-02-26 13:00,26,504,504.5,503.25,504,467
20180901|2018-02-26 19:00,27,505,505.75,504.5,505,29
20180901|2018-02-26 19:30,27,505.5,505.5,505.5,505.5,3
20180901|2018-02-26 20:00,27,505.5,505.5,505.5,505.5,3
20180901|2018-02-26 21:00,27,505.5,505.5,505.5,505.5,1
20180901|2018-02-26 21:30,27,505.75,505.75,505.75,505.75,2
20180901|2018-02-26 22:30,27,505.75,505.75,505.75,505.75,3
20180901|2018-02-26 23:00,27,506,506,506,506,1
20180901|2018-02-26 23:30,27,505.75,505.75,505.75,505.75,1
20180901|2018-02-27 00:30,27,505.25,505.25,505,505,2
20180901|2018-02-27 01:00,27,505.25,505.25,504.75,504.75,4
20180901|2018-02-27 01:30,27,504.75,505,504.75,505,6
20180901|2018-02-27 02:00,27,504.75,505,504.75,505,7
20180901|2018-02-27 02:30,27,505.25,505.25,505.25,505.25,1
20180901|2018-02-27 03:00,27,505.75,505.75,505.75,505.75,6
20180901|2018-02-27 03:30,27,505.75,505.75,505.75,505.75,2
20180901|2018-02-27 04:30,27,506.75,506.75,506.75,506.75,1
20180901|2018-02-27 05:00,27,507,507.5,507,507.5,45
20180901|2018-02-27 05:30,27,506.75,506.75,506.75,506.75,2
20180901|2018-02-27 06:00,27,507,507.25,506.5,506.75,14
20180901|2018-02-27 06:30,27,506.5,507,506.5,507,9
20180901|2018-02-27 07:00,27,506.75,506.75,506.25,506.5,10
20180901|2018-02-27 07:30,27,506.25,506.25,506.25,506.25,2
20180901|2018-02-27 08:30,27,506,509.25,506,508,542
20180901|2018-02-27 09:00,27,507.75,508.25,507.5,508,121
20180901|2018-02-27 09:30,27,508.25,508.5,507.75,508,192
20180901|2018-02-27 10:00,27,507.75,508.5,507.75,508.5,66
20180901|2018-02-27 10:30,27,508.5,508.75,507,507.75,71
20180901|2018-02-27 11:00,27,507.75,508.25,507.75,507.75,28
20180901|2018-02-27 11:30,27,507.75,508.25,507.5,507.5,75
20180901|2018-02-27 12:00,27,507.75,507.75,506.75,507.75,48
20180901|2018-02-27 12:30,27,507.5,508,507,507.5,56
20180901|2018-02-27 13:00,27,507.5,508,507,507.75,144
20180901|2018-02-27 19:00,28,508,508,507,507.75,14
20180901|2018-02-27 19:30,28,507.75,507.75,507.5,507.5,11
20180901|2018-02-27 20:00,28,507.75,507.75,507.5,507.5,9
20180901|2018-02-27 20:30,28,508.5,508.5,508.5,508.5,10
20180901|2018-02-27 21:30,28,508.25,508.25,507.75,508,7
20180901|2018-02-27 22:30,28,507.75,507.75,507.75,507.75,2
20180901|2018-02-27 23:30,28,507.5,508.25,507.5,508.25,5
20180901|2018-02-28 00:00,28,508,512.5,508,512.25,104
20180901|2018-02-28 00:30,28,512,514.5,512,513.25,24
20180901|2018-02-28 01:00,28,513.75,514,513.75,514,26
20180901|2018-02-28 01:30,28,514,514.5,512.25,512.25,17
20180901|2018-02-28 02:00,28,512.25,512.75,512.25,512.75,7
20180901|2018-02-28 03:00,28,513,513.25,513,513.25,9
20180901|2018-02-28 03:30,28,513.25,513.25,512.75,512.75,15
20180901|2018-02-28 04:00,28,513.25,513.25,512.25,512.5,6
20180901|2018-02-28 04:30,28,512.5,512.5,512.25,512.25,8
20180901|2018-02-28 05:00,28,512,512,512,512,2
20180901|2018-02-28 05:30,28,512.25,512.25,512.25,512.25,5
20180901|2018-02-28 06:00,28,513.25,513.5,513.25,513.25,8
20180901|2018-02-28 06:30,28,513,513,513,513,36
20180901|2018-02-28 07:00,28,513,513.25,512.75,513,27
20180901|2018-02-28 07:30,28,513,513,512.5,512.5,42
20180901|2018-02-28 08:30,28,512.5,520,512.5,519,736
20180901|2018-02-28 09:00,28,519.25,522,518.75,522,443
20180901|2018-02-28 09:30,28,522,526.25,522,525.5,820
20180901|2018-02-28 10:00,28,525.25,525.25,519.5,519.75,633
20180901|2018-02-28 10:30,28,519.5,523,519.5,522.25,190
20180901|2018-02-28 11:00,28,522.5,523.75,521.5,522.5,187
20180901|2018-02-28 11:30,28,522.75,523.5,522,522,215
20180901|2018-02-28 12:00,28,522.25,522.75,521,521.25,124
20180901|2018-02-28 12:30,28,521.5,523.5,521,523,239
20180901|2018-02-28 13:00,28,523.25,524,517.75,519.5,475
20180901|2018-02-28 19:00,1,521.5,523,520.25,521.25,58
20180901|2018-02-28 19:30,1,520.5,520.5,520.5,520.5,1
20180901|2018-02-28 20:00,1,521,522.25,521,522.25,11
20180901|2018-02-28 20:30,1,523,524,523,523.75,9
20180901|2018-02-28 21:00,1,523.5,524,523.5,524,13
20180901|2018-02-28 21:30,1,524.25,524.25,523.5,523.5,6
20180901|2018-02-28 22:00,1,523,523.25,523,523.25,2
20180901|2018-02-28 22:30,1,523,523.25,522.25,522.25,18
20180901|2018-02-28 23:00,1,522.25,522.5,522.25,522.5,10
20180901|2018-02-28 23:30,1,521.75,522,520.5,520.5,37
20180901|2018-03-01 00:00,1,520.25,520.25,520.25,520.25,5
20180901|2018-03-01 00:30,1,521,521.25,521,521.25,29
20180901|2018-03-01 01:00,1,521.25,521.25,521.25,521.25,1
20180901|2018-03-01 01:30,1,521.25,521.25,519.75,519.75,20
20180901|2018-03-01 02:00,1,519.75,519.75,518.75,518.75,11
20180901|2018-03-01 03:30,1,519.25,520,519.25,520,53
20180901|2018-03-01 04:00,1,520,520,519.75,519.75,36
20180901|2018-03-01 04:30,1,519.25,520,519,520,107
20180901|2018-03-01 05:00,1,520,520,520,520,2
20180901|2018-03-01 05:30,1,519.75,520,519.5,519.75,13
20180901|2018-03-01 06:00,1,518.5,519,517.5,517.75,121
20180901|2018-03-01 06:30,1,518.25,518.25,517.25,517.5,14
20180901|2018-03-01 07:00,1,517.5,519.5,517.5,519.25,58
20180901|2018-03-01 07:30,1,519.25,521.25,519,520.75,59
20180901|2018-03-01 08:30,1,521,526.25,521,524.5,571
20180901|2018-03-01 09:00,1,524.25,526.25,523.75,525.75,167
20180901|2018-03-01 09:30,1,526,533.5,526,532.75,920
20180901|2018-03-01 10:00,1,532.75,533.5,531.5,533.25,302
20180901|2018-03-01 10:30,1,533.25,536,533.25,535,348
20180901|2018-03-01 11:00,1,535,535.5,534.5,534.5,135
20180901|2018-03-01 11:30,1,534.5,534.75,530.5,531.25,358
20180901|2018-03-01 12:00,1,531.25,533,531,531.5,162
20180901|2018-03-01 12:30,1,531.5,534,531.5,533.75,245
20180901|2018-03-01 13:00,1,533.75,544.5,533.75,542.25,1491
20180901|2018-03-01 19:00,2,540,541.5,538.25,540.25,212
20180901|2018-03-01 19:30,2,540.5,544.25,540.5,544,57
20180901|2018-03-01 20:00,2,543,543,541.25,542,14
20180901|2018-03-01 20:30,2,541,541,541,541,3
20180901|2018-03-01 21:00,2,541,541.5,541,541.5,5
20180901|2018-03-01 21:30,2,542.75,542.75,542.5,542.75,6
20180901|2018-03-01 22:00,2,542.75,543,542.25,542.25,6
20180901|2018-03-01 22:30,2,541.5,541.5,541,541,114
20180901|2018-03-01 23:00,2,541,541.25,540.5,540.75,159
20180901|2018-03-01 23:30,2,540.75,540.75,539.25,539.75,194
20180901|2018-03-02 00:00,2,539.75,540.25,539,539.25,123
20180901|2018-03-02 00:30,2,539,539.25,538,538.75,150
20180901|2018-03-02 01:00,2,538.75,539.25,538,538,74
20180901|2018-03-02 01:30,2,537.5,540,537.25,540,171
20180901|2018-03-02 02:00,2,540.25,540.75,540,540.75,15
20180901|2018-03-02 02:30,2,542,542.25,541.75,541.75,20
20180901|2018-03-02 03:00,2,540.75,540.75,537.5,539.25,18
20180901|2018-03-02 03:30,2,539.5,539.5,536.5,537,93
20180901|2018-03-02 04:00,2,536.75,538,536.75,538,30
20180901|2018-03-02 04:30,2,537.75,538,537.5,537.5,7
20180901|2018-03-02 05:00,2,538.25,538.75,538.25,538.5,17
20180901|2018-03-02 05:30,2,538.75,539,538.25,538.75,17
20180901|2018-03-02 06:00,2,538.75,539.25,537.25,537.25,27
20180901|2018-03-02 06:30,2,537.5,539.75,537,538,41
20180901|2018-03-02 07:00,2,538.25,538.5,535.5,535.75,99
20180901|2018-03-02 07:30,2,535.75,536,534.75,536,117
20180901|2018-03-02 08:30,2,536,539,532.75,534.75,786
20180901|2018-03-02 09:00,2,534.5,535.5,524.5,527.5,760
20180901|2018-03-02 09:30,2,527.5,530,525.75,527.25,416
20180901|2018-03-02 10:00,2,527.5,529.75,526.75,528.75,319
20180901|2018-03-02 10:30,2,529,530.5,522.25,524,798
20180901|2018-03-02 11:00,2,523.75,526.75,522.25,526.25,383
20180901|2018-03-02 11:30,2,526.25,529,526,528,196
20180901|2018-03-02 12:00,2,528.25,529.5,527.25,527.75,190
20180901|2018-03-02 12:30,2,527.75,529,527,527,152
20180901|2018-03-02 13:00,2,527,529.75,526.75,528.25,304
20180901|2018-03-04 19:00,5,534.75,536.25,531.25,531.5,91
20180901|2018-03-04 19:30,5,531,531.25,531,531.25,7
20180901|2018-03-04 20:00,5,530,530.5,528.75,529.25,55
20180901|2018-03-04 20:30,5,528.5,530,528.5,530,20
20180901|2018-03-04 21:00,5,530,530.5,530,530,30
20180901|2018-03-04 21:30,5,529.75,530.5,529.75,530.25,25
20180901|2018-03-04 22:00,5,530,530.25,530,530,10
20180901|2018-03-04 22:30,5,530,530,530,530,2
20180901|2018-03-04 23:00,5,531,531,530,530,23
20180901|2018-03-04 23:30,5,528.75,529.25,528,529,29
20180901|2018-03-05 00:00,5,529.25,529.25,526.5,526.75,73
20180901|2018-03-05 00:30,5,526,526.75,525.5,525.75,62
20180901|2018-03-05 01:00,5,525.75,525.75,524,525.5,61
20180901|2018-03-05 01:30,5,525.5,526.5,525.25,526.5,30
20180901|2018-03-05 02:00,5,526.5,527.75,526,526.25,56
20180901|2018-03-05 02:30,5,526.75,528,525.75,527.75,98
20180901|2018-03-05 03:00,5,527.5,528,525.75,527.25,22
20180901|2018-03-05 03:30,5,525.25,526.5,525.25,526.5,27
20180901|2018-03-05 04:00,5,526.25,526.5,524,524.75,47
20180901|2018-03-05 04:30,5,525.5,526.25,525.5,526.25,2
20180901|2018-03-05 05:00,5,526,526,524.75,524.75,2
20180901|2018-03-05 05:30,5,526,526,526,526,3
20180901|2018-03-05 06:00,5,526.75,529,526.75,529,78
20180901|2018-03-05 06:30,5,529.5,529.75,529.25,529.25,70
20180901|2018-03-05 07:00,5,529.25,531.5,528.75,531,16
20180901|2018-03-05 07:30,5,531.5,532,530.5,531,20
20180901|2018-03-05 08:30,5,532,532.75,527.5,532.5,291
20180901|2018-03-05 09:00,5,532.5,534.5,531.25,534,203
20180901|2018-03-05 09:30,5,534.25,534.75,532.25,533.5,146
20180901|2018-03-05 10:00,5,534,535.25,533.25,534.75,144
20180901|2018-03-05 10:30,5,534,536,534,535.5,82
20180901|2018-03-05 11:00,5,535,536.25,534.75,535.75,69
20180901|2018-03-05 11:30,5,535,535,532.5,534.25,174
20180901|2018-03-05 12:00,5,534.25,535,534,534.75,90
20180901|2018-03-05 12:30,5,535,536.75,534.25,536.25,211
20180901|2018-03-05 13:00,5,535.75,538.25,535,535.25,731
20180901|2018-03-05 19:00,6,534,534.25,531,531.25,84
20180901|2018-03-05 19:30,6,531.75,531.75,531.5,531.5,15
20180901|2018-03-05 20:00,6,531.5,531.5,531.25,531.25,15
20180901|2018-03-05 20:30,6,531.25,531.75,531.25,531.75,15
20180901|2018-03-05 21:00,6,532,532.25,532,532.25,3
20180901|2018-03-05 21:30,6,531.75,531.75,531.75,531.75,2
20180901|2018-03-05 22:00,6,530.75,530.75,530.75,530.75,2
20180901|2018-03-05 22:30,6,531.25,531.25,531.25,531.25,2
20180901|2018-03-05 23:00,6,531.5,531.5,531,531,10
20180901|2018-03-05 23:30,6,531,531.75,531,531.75,26
20180901|2018-03-06 00:00,6,532,532.5,532,532.5,5
20180901|2018-03-06 00:30,6,533,533,532.25,532.5,18
20180901|2018-03-06 01:00,6,532.75,533,532.75,533,47
20180901|2018-03-06 01:30,6,533.25,533.5,532.75,532.75,42
20180901|2018-03-06 02:00,6,532.75,532.75,532.5,532.5,2
20180901|2018-03-06 02:30,6,532.5,532.5,530.25,530.75,184
20180901|2018-03-06 03:00,6,531,531,530.75,530.75,8
20180901|2018-03-06 03:30,6,530.75,533,530.75,533,3
20180901|2018-03-06 04:00,6,533.5,533.5,533.5,533.5,1
20180901|2018-03-06 04:30,6,532.25,532.25,532.25,532.25,4
20180901|2018-03-06 05:00,6,532.5,532.75,531.75,531.75,5
20180901|2018-03-06 05:30,6,532.25,533.25,532.25,533.25,11
20180901|2018-03-06 06:00,6,533.5,534.25,532.25,532.25,21
20180901|2018-03-06 06:30,6,532,532,531.25,531.25,5
20180901|2018-03-06 07:00,6,532,532,531.25,531.5,6
20180901|2018-03-06 07:30,6,531.25,531.5,530,530.5,77
20180901|2018-03-06 08:30,6,531.25,532.5,524.5,526.25,488
20180901|2018-03-06 09:00,6,526.75,530.75,525.5,530,287
20180901|2018-03-06 09:30,6,529.75,532.75,529.75,531.5,141
20180901|2018-03-06 10:00,6,530.75,533.75,530.75,533,107
20180901|2018-03-06 10:30,6,533.25,534.5,532.5,534.5,142
20180901|2018-03-06 11:00,6,534.25,535.5,532,532.25,163
20180901|2018-03-06 11:30,6,532.5,532.5,531,531.5,78
20180901|2018-03-06 12:00,6,531.5,534.25,531.5,534.25,87
20180901|2018-03-06 12:30,6,534.25,535.25,533.25,534.5,104
20180901|2018-03-06 13:00,6,535.25,536.75,533,535.5,344
20180901|2018-03-06 19:00,7,533.5,533.75,529.5,529.75,84
20180901|2018-03-06 19:30,7,530.5,531.25,530.25,530.25,12
20180901|2018-03-06 20:00,7,530.5,530.75,530.5,530.75,6
20180901|2018-03-06 20:30,7,531,531.5,531,531.5,4
20180901|2018-03-06 21:00,7,531.25,532,531,531.75,8
20180901|2018-03-06 22:00,7,532,532.25,532,532.25,2
20180901|2018-03-06 22:30,7,532.25,532.25,532.25,532.25,1
20180901|2018-03-06 23:00,7,532.25,532.25,532.25,532.25,2
20180901|2018-03-06 23:30,7,532,532.75,532,532.25,15
20180901|2018-03-07 00:00,7,532.5,532.5,531,531,27
20180901|2018-03-07 00:30,7,531.25,532.5,531.25,532.25,28
20180901|2018-03-07 01:00,7,531.5,532.25,531.5,532,19
20180901|2018-03-07 01:30,7,532,533,532,532.5,11
20180901|2018-03-07 02:00,7,532.25,532.25,531.75,532.25,26
20180901|2018-03-07 02:30,7,531.75,532.5,531.5,532.5,5
20180901|2018-03-07 03:00,7,531.75,533.25,531.75,533.25,10
20180901|2018-03-07 03:30,7,532.5,532.5,532.25,532.25,6
20180901|2018-03-07 04:00,7,532.75,532.75,532.75,532.75,1
20180901|2018-03-07 04:30,7,533.25,534.75,533.25,534.75,19
20180901|2018-03-07 05:00,7,533.75,533.75,533,533.5,21
20180901|2018-03-07 05:30,7,534,534.25,534,534.25,6
20180901|2018-03-07 06:00,7,534,535.5,534,534.75,19
20180901|2018-03-07 06:30,7,535,535.75,535,535.5,75
20180901|2018-03-07 07:00,7,535.5,535.5,535,535,6
20180901|2018-03-07 07:30,7,535.5,535.5,535,535,15
20180901|2018-03-07 08:30,7,535.25,539.5,535,538.5,410
20180901|2018-03-07 09:00,7,538.5,539,534,534.75,244
20180901|2018-03-07 09:30,7,535,536.25,531.5,533.5,408
20180901|2018-03-07 10:00,7,533.5,535,532.75,532.75,242
20180901|2018-03-07 10:30,7,533.25,535.25,531.5,535.25,233
20180901|2018-03-07 11:00,7,535.5,536.5,533,533.75,167
20180901|2018-03-07 11:30,7,534,534.75,532.75,533,157
20180901|2018-03-07 12:00,7,532.75,533.5,532.25,532.25,138
20180901|2018-03-07 12:30,7,532,532,528.5,529,608
20180901|2018-03-07 13:00,7,529,530,527.5,529.5,265
20180901|2018-03-07 19:00,8,528.75,529.5,528.25,529.5,54
20180901|2018-03-07 19:30,8,529,529,529,529,3
20180901|2018-03-07 20:00,8,529,529.5,529,529.5,2
20180901|2018-03-07 20:30,8,530,530,529.75,529.75,16
20180901|2018-03-07 21:00,8,529.75,529.75,529.5,529.5,2
20180901|2018-03-07 21:30,8,529.5,529.5,529.5,529.5,1
20180901|2018-03-07 22:00,8,529.5,529.75,529.5,529.75,11
20180901|2018-03-07 22:30,8,529.25,529.25,529,529.25,9
20180901|2018-03-07 23:00,8,529.25,529.25,529.25,529.25,3
20180901|2018-03-07 23:30,8,529.25,529.25,529.25,529.25,5
20180901|2018-03-08 00:00,8,529.5,530,529.5,530,25
20180901|2018-03-08 00:30,8,530,530,529.25,529.75,13
20180901|2018-03-08 01:00,8,530,530,529.25,529.25,6
20180901|2018-03-08 01:30,8,529.25,529.25,529.25,529.25,1
20180901|2018-03-08 02:00,8,529.5,529.5,529,529,11
20180901|2018-03-08 02:30,8,529,529,528,528,6
20180901|2018-03-08 03:00,8,529,529.25,528.5,528.75,16
20180901|2018-03-08 03:30,8,529,529.25,529,529.25,6
20180901|2018-03-08 04:00,8,528.75,528.75,528.75,528.75,5
20180901|2018-03-08 04:30,8,528.5,528.5,528.25,528.5,10
20180901|2018-03-08 05:00,8,528,528,525.75,525.75,29
20180901|2018-03-08 05:30,8,526.25,527,526.25,527,12
20180901|2018-03-08 06:00,8,527,527.75,526.75,526.75,15
20180901|2018-03-08 06:30,8,526.5,527.75,526,527.25,21
20180901|2018-03-08 07:00,8,527,528.75,526.75,528.75,24
20180901|2018-03-08 07:30,8,529,529.75,529,529.75,43
20180901|2018-03-08 08:30,8,530,534,529.25,533.5,226
20180901|2018-03-08 09:00,8,532.75,532.75,528.5,528.5,192
20180901|2018-03-08 09:30,8,528.75,529.5,526.75,527.75,158
20180901|2018-03-08 10:00,8,527.25,527.5,523.75,525.5,431
20180901|2018-03-08 10:30,8,525.5,526,522.25,525.75,211
20180901|2018-03-08 11:00,8,526,530,522,527.75,659
20180901|2018-03-08 11:30,8,527.75,528.5,526.5,527.25,135
20180901|2018-03-08 12:00,8,527.5,530.5,527.5,528.75,145
20180901|2018-03-08 12:30,8,528.25,530.25,528,530.25,113
20180901|2018-03-08 13:00,8,530,532,529.25,531.5,183
20180901|2018-03-08 19:00,9,531.5,531.5,527.5,527.75,30
20180901|2018-03-08 19:30,9,527,528.25,526.25,526.75,34
20180901|2018-03-08 20:00,9,527.5,527.5,526.75,527.5,10
20180901|2018-03-08 20:30,9,526.75,527.25,526.75,527.25,5
20180901|2018-03-08 21:00,9,526.25,526.5,524.75,526.25,63
20180901|2018-03-08 21:30,9,525.5,525.5,525.25,525.5,9
20180901|2018-03-08 22:00,9,525.75,526,525.75,526,2
20180901|2018-03-08 22:30,9,526,526.5,526,526.25,8
20180901|2018-03-08 23:00,9,526.25,526.25,526.25,526.25,13
20180901|2018-03-08 23:30,9,527.25,528.25,527.25,527.25,40
20180901|2018-03-09 00:00,9,528,528.5,528,528.5,9
20180901|2018-03-09 00:30,9,528.75,528.75,528.5,528.5,4
20180901|2018-03-09 01:00,9,528.5,528.5,527.75,528.5,5
20180901|2018-03-09 01:30,9,528.5,528.75,528.5,528.5,4
20180901|2018-03-09 02:00,9,528.5,528.5,527,527,15
20180901|2018-03-09 02:30,9,527,527.25,526.75,526.75,23
20180901|2018-03-09 03:00,9,527,527,527,527,10
20180901|2018-03-09 03:30,9,527,528.25,526.75,528.25,16
20180901|2018-03-09 04:30,9,527.5,527.5,527,527,4
20180901|2018-03-09 05:00,9,527.25,527.25,527.25,527.25,1
20180901|2018-03-09 05:30,9,527.75,527.75,526.75,527,7
20180901|2018-03-09 06:00,9,526.75,527,526.5,527,12
20180901|2018-03-09 06:30,9,526.5,526.75,526.25,526.5,14
20180901|2018-03-09 07:00,9,526.5,526.75,525.75,526.25,39
20180901|2018-03-09 07:30,9,525.75,526,525.5,526,16
20180901|2018-03-09 08:30,9,525.25,526,521.25,522.75,511
20180901|2018-03-09 09:00,9,522.5,525.75,522.25,522.75,231
20180901|2018-03-09 09:30,9,523.25,524.25,522,522.25,91
20180901|2018-03-09 10:00,9,523,523.25,521,521,130
20180901|2018-03-09 10:30,9,520.75,521,519.5,520.25,145
20180901|2018-03-09 11:00,9,519.5,520.5,518,519,75
20180901|2018-03-09 11:30,9,518.5,519.25,518.5,519.25,62
20180901|2018-03-09 12:00,9,519,519,518.25,518.75,60
20180901|2018-03-09 12:30,9,519,521,519,520.75,101
20180901|2018-03-09 13:00,9,521.25,523.25,520.75,522.75,395
20180901|2018-03-11 19:00,12,519.25,520.5,518.25,520.5,41
20180901|2018-03-11 19:30,12,521.75,522.25,521.5,521.5,21
20180901|2018-03-11 20:00,12,521.5,522,520.75,521.25,17
20180901|2018-03-11 20:30,12,521.5,521.75,521,521,11
20180901|2018-03-11 21:00,12,521.25,521.25,520.75,520.75,6
20180901|2018-03-11 21:30,12,520.75,520.75,520.5,520.5,9
20180901|2018-03-11 22:00,12,520.75,520.75,520.75,520.75,1
20180901|2018-03-11 22:30,12,521,521,520.75,520.75,2
20180901|2018-03-11 23:30,12,521.5,521.5,521.5,521.5,1
20180901|2018-03-12 00:00,12,521.25,521.25,520,520.25,9
20180901|2018-03-12 00:30,12,520.75,520.75,520.75,520.75,1
20180901|2018-03-12 01:00,12,520.5,521,520.5,521,3
20180901|2018-03-12 01:30,12,520.25,520.5,520.25,520.5,5
20180901|2018-03-12 02:00,12,520,520,520,520,2
20180901|2018-03-12 02:30,12,520,520.25,519.5,519.5,30
20180901|2018-03-12 03:00,12,519.5,519.5,518.75,519,9
20180901|2018-03-12 03:30,12,519.25,519.25,519,519,2
20180901|2018-03-12 04:00,12,519,519,518.5,518.5,8
20180901|2018-03-12 04:30,12,518,518,517,517,142
20180901|2018-03-12 05:00,12,516.25,516.5,516,516.25,70
20180901|2018-03-12 05:30,12,516.25,516.75,516,516.75,39
20180901|2018-03-12 06:00,12,516.5,516.5,516,516,28
20180901|2018-03-12 06:30,12,516.5,516.5,516,516,4
20180901|2018-03-12 07:00,12,516.5,517,516.5,517,6
20180901|2018-03-12 07:30,12,517.5,518,517.5,517.5,15
20180901|2018-03-12 08:30,12,516.75,520.75,516.5,518.25,155
20180901|2018-03-12 09:00,12,518.75,520,518,519.75,70
20180901|2018-03-12 09:30,12,519.5,520.75,519,519,16
20180901|2018-03-12 10:00,12,518.5,518.5,517.25,518.5,46
20180901|2018-03-12 10:30,12,518,519.25,517.25,518,48
20180901|2018-03-12 11:00,12,518.5,519,517.75,517.75,65
20180901|2018-03-12 11:30,12,518,520,517.5,519.75,135
20180901|2018-03-12 12:00,12,520,524.5,519.5,524.5,438
20180901|2018-03-12 12:30,12,524.75,525.25,524.25,524.75,418
20180901|2018-03-12 13:00,12,524.75,525.5,523.5,524.25,212
20180901|2018-03-12 19:00,13,524,525.5,523.5,525.25,16
20180901|2018-03-12 20:00,13,526.5,527.25,526.25,527,21
20180901|2018-03-12 20:30,13,526.25,526.5,525.5,525.5,8
20180901|2018-03-12 21:00,13,525.5,525.5,525.5,525.5,3
20180901|2018-03-12 22:00,13,525.25,525.25,525.25,525.25,1
20180901|2018-03-12 22:30,13,525.5,525.5,525.5,525.5,1
20180901|2018-03-12 23:30,13,525.5,525.5,525.5,525.5,1
20180901|2018-03-13 00:00,13,525.75,525.75,525.75,525.75,1
20180901|2018-03-13 00:30,13,525.75,525.75,525.75,525.75,1
20180901|2018-03-13 01:00,13,525.5,525.5,525.5,525.5,2
20180901|2018-03-13 01:30,13,525.5,525.5,525.5,525.5,1
20180901|2018-03-13 02:00,13,526,526,526,526,2
20180901|2018-03-13 02:30,13,526,526.25,525.75,525.75,16
20180901|2018-03-13 03:00,13,525.75,526,524.75,525.5,50
20180901|2018-03-13 03:30,13,525.75,526,525.75,526,10
20180901|2018-03-13 04:00,13,526.25,526.5,526.25,526.25,13
20180901|2018-03-13 04:30,13,527,527,526.75,526.75,16
20180901|2018-03-13 05:00,13,527,527.25,527,527.25,26
20180901|2018-03-13 05:30,13,526.75,526.75,526.75,526.75,2
20180901|2018-03-13 06:00,13,526.75,526.75,526.25,526.25,6
20180901|2018-03-13 06:30,13,526.5,526.5,526.5,526.5,1
20180901|2018-03-13 07:00,13,526.25,526.5,526.25,526.25,6
20180901|2018-03-13 07:30,13,526.75,527.25,526.5,527.25,25
20180901|2018-03-13 08:30,13,526.75,528.5,525.75,528.5,201
20180901|2018-03-13 09:00,13,528.5,530.5,527.75,529.5,105
20180901|2018-03-13 09:30,13,529.75,530.5,528.5,528.75,115
20180901|2018-03-13 10:00,13,528.5,529,527.5,529,141
20180901|2018-03-13 10:30,13,529,530,526.5,527,137
20180901|2018-03-13 11:00,13,527,527.25,521.75,521.75,311
20180901|2018-03-13 11:30,13,523,523.75,519.75,519.75,167
20180901|2018-03-13 12:00,13,520,520.5,519.25,520,537
20180901|2018-03-13 12:30,13,519.75,520.5,518.5,519.5,186
20180901|2018-03-13 13:00,13,520,521.75,519.75,520.5,228
20180901|2018-03-13 19:00,14,519.25,519.5,518.5,519.5,22
20180901|2018-03-13 19:30,14,518.75,519.25,518.75,519,4
20180901|2018-03-13 20:00,14,519.25,519.25,519.25,519.25,1
20180901|2018-03-13 20:30,14,518.75,518.75,518.75,518.75,1
20180901|2018-03-13 21:30,14,519.25,519.5,519.25,519.5,9
20180901|2018-03-13 22:00,14,519.5,519.5,519,519,8
20180901|2018-03-13 22:30,14,519.25,519.25,519,519.25,33
20180901|2018-03-13 23:00,14,519.25,520.25,519.25,520.25,16
20180901|2018-03-13 23:30,14,520.75,521.25,520.75,520.75,20
20180901|2018-03-14 00:00,14,521,521.25,520.5,520.5,7
20180901|2018-03-14 00:30,14,520.75,520.75,519.75,519.75,4
20180901|2018-03-14 01:00,14,519.5,519.75,518.75,518.75,24
20180901|2018-03-14 01:30,14,519,519,518.5,518.5,13
20180901|2018-03-14 02:00,14,518.5,518.5,518,518.25,9
20180901|2018-03-14 02:30,14,518.25,518.5,518,518,13
20180901|2018-03-14 03:00,14,518,518.25,517.5,518,88
20180901|2018-03-14 03:30,14,518,518.25,517.75,518.25,28
20180901|2018-03-14 04:00,14,518,518.25,518,518,21
20180901|2018-03-14 04:30,14,518,518,517.75,518,3
20180901|2018-03-14 05:00,14,518,518.25,518,518.25,10
20180901|2018-03-14 05:30,14,518.25,518.25,518.25,518.25,3
20180901|2018-03-14 06:00,14,518.75,519,518.75,519,13
20180901|2018-03-14 06:30,14,519,519.25,518.5,519.25,19
20180901|2018-03-14 07:00,14,519.5,519.5,518.5,519,8
20180901|2018-03-14 07:30,14,519,519,518.5,519,15
20180901|2018-03-14 08:30,14,519.25,524.25,519.25,523.5,245
20180901|2018-03-14 09:00,14,523.5,523.5,520.5,521.25,165
20180901|2018-03-14 09:30,14,521,523.25,520.25,523.25,108
20180901|2018-03-14 10:00,14,522.75,523,521.5,522,92
20180901|2018-03-14 10:30,14,522,522.25,519,519.5,160
20180901|2018-03-14 11:00,14,519.5,521,519.25,519.75,159
20180901|2018-03-14 11:30,14,520,523,520,522.75,134
20180901|2018-03-14 12:00,14,522,523,522,522.5,557
20180901|2018-03-14 12:30,14,522.5,524,522,523,244
20180901|2018-03-14 13:00,14,523,523.5,522.25,523.5,340
20180901|2018-03-14 19:00,15,522.75,523.5,522.75,523.5,134
20180901|2018-03-14 19:30,15,524.25,525.25,524.25,525.25,20
20180901|2018-03-14 20:00,15,525.25,525.25,525.25,525.25,3
20180901|2018-03-14 20:30,15,525.5,525.5,525,525,7
20180901|2018-03-14 21:00,15,525.5,526,525.5,526,14
20180901|2018-03-14 21:30,15,526,526.75,526,526.75,28
20180901|2018-03-14 22:00,15,526.75,526.75,525.75,525.75,6
20180901|2018-03-14 22:30,15,526,526,526,526,3
20180901|2018-03-14 23:00,15,525.75,526,525.75,526,8
20180901|2018-03-14 23:30,15,526,526,525.75,525.75,11
20180901|2018-03-15 00:00,15,525.75,526,525.75,526,5
20180901|2018-03-15 00:30,15,525.75,525.75,525.25,525.5,6
20180901|2018-03-15 01:30,15,526,526.5,526,526.5,12
20180901|2018-03-15 02:00,15,526,526,525,525.25,16
20180901|2018-03-15 02:30,15,525.5,525.75,525.25,525.25,7
20180901|2018-03-15 03:00,15,525.75,525.75,525.25,525.25,3
20180901|2018-03-15 03:30,15,525.75,525.75,525.5,525.75,3
20180901|2018-03-15 04:00,15,526,526,525.5,525.5,6
20180901|2018-03-15 04:30,15,525,525,525,525,5
20180901|2018-03-15 05:00,15,525.25,525.25,525.25,525.25,2
20180901|2018-03-15 05:30,15,525.25,525.25,525.25,525.25,1
20180901|2018-03-15 06:00,15,524,524,523.75,523.75,2
20180901|2018-03-15 06:30,15,523.75,524,523.75,523.75,13
20180901|2018-03-15 07:00,15,524,524.25,523.5,523.5,10
20180901|2018-03-15 07:30,15,523,523.25,522.75,523.25,47
20180901|2018-03-15 08:30,15,522.5,522.5,514.75,516,590
20180901|2018-03-15 09:00,15,515.5,515.5,510.75,511.25,529
20180901|2018-03-15 09:30,15,511,515,510,513.75,544
20180901|2018-03-15 10:00,15,513.25,515,513,514,207
20180901|2018-03-15 10:30,15,514,515.75,513,513.5,342
20180901|2018-03-15 11:00,15,513.5,516,512.75,515.75,142
20180901|2018-03-15 11:30,15,515.75,517,515.5,517,348
20180901|2018-03-15 12:00,15,516.75,517,514.75,515.5,353
20180901|2018-03-15 12:30,15,516,516.5,514.5,514.75,233
20180901|2018-03-15 13:00,15,515,515.5,512.5,513.5,345
20180901|2018-03-15 19:00,16,513.75,514,513,514,23
20180901|2018-03-15 19:30,16,513.75,514,513.75,514,2
20180901|2018-03-15 20:00,16,514,514.25,514,514.25,9
20180901|2018-03-15 20:30,16,514,515,514,515,59
20180901|2018-03-15 21:00,16,515.25,515.5,515.25,515.5,17
20180901|2018-03-15 21:30,16,515,515,514.75,514.75,6
20180901|2018-03-15 22:00,16,514.5,515.25,514.5,515.25,19
20180901|2018-03-15 22:30,16,515.25,515.5,515.25,515.5,4
20180901|2018-03-15 23:00,16,515.25,515.75,515.25,515.75,8
20180901|2018-03-15 23:30,16,515.75,516.25,515.75,516.25,14
20180901|2018-03-16 00:00,16,516,516,515,515.5,22
20180901|2018-03-16 00:30,16,515.5,515.75,514.5,514.5,16
20180901|2018-03-16 01:00,16,514.25,514.75,514.25,514.75,11
20180901|2018-03-16 01:30,16,514.75,514.75,514,514,11
20180901|2018-03-16 02:00,16,514.5,514.5,513.75,513.75,11
20180901|2018-03-16 02:30,16,513.75,513.75,513,513.25,30
20180901|2018-03-16 03:00,16,513.5,513.75,512,512.25,16
20180901|2018-03-16 03:30,16,511.5,512.25,511,512.25,38
20180901|2018-03-16 04:00,16,512.5,513.25,512,512,15
20180901|2018-03-16 04:30,16,512,512.25,512,512,8
20180901|2018-03-16 05:00,16,511.75,511.75,511.25,511.25,24
20180901|2018-03-16 05:30,16,511,511.5,511,511.5,104
20180901|2018-03-16 06:00,16,511,511,510.25,510.5,15
20180901|2018-03-16 06:30,16,510.25,510.25,509.75,510,97
20180901|2018-03-16 07:00,16,510.25,510.25,509.5,509.5,38
20180901|2018-03-16 07:30,16,509.75,509.75,507.5,507.5,130
20180901|2018-03-16 08:30,16,507.25,508.75,503.75,505.75,749
20180901|2018-03-16 09:00,16,505.5,507.25,505.25,506,206
20180901|2018-03-16 09:30,16,505.5,505.75,503.75,505,290
20180901|2018-03-16 10:00,16,505,505,501.25,501.25,602
20180901|2018-03-16 10:30,16,501,505.5,500.75,505,598
20180901|2018-03-16 11:00,16,505.25,505.25,503.75,504.5,294
20180901|2018-03-16 11:30,16,504.5,506.5,504.25,506,308
20180901|2018-03-16 12:00,16,506.25,506.5,505.25,506,379
20180901|2018-03-16 12:30,16,505.75,505.75,504,504.5,344
20180901|2018-03-16 13:00,16,504.5,504.5,501.5,502,419
20180901|2018-03-18 19:00,19,500.25,500.25,496.75,498.25,122
20180901|2018-03-18 19:30,19,498.75,499.75,498.75,499.5,18
20180901|2018-03-18 20:00,19,499,499,497.75,497.75,12
20180901|2018-03-18 20:30,19,497.75,497.75,497.25,497.5,5
20180901|2018-03-18 21:00,19,497.5,497.75,497,497.25,24
20180901|2018-03-18 21:30,19,497.25,497.25,496.5,497.25,15
20180901|2018-03-18 22:00,19,497.25,497.25,497,497,10
20180901|2018-03-18 22:30,19,496.5,496.5,495.75,495.75,20
20180901|2018-03-18 23:00,19,496,496.25,495.75,496,17
20180901|2018-03-19 00:00,19,496.25,496.25,496.25,496.25,2
20180901|2018-03-19 00:30,19,496.25,498.25,496.25,498.25,43
20180901|2018-03-19 01:00,19,497.75,498.5,497.75,498.5,11
20180901|2018-03-19 01:30,19,498.5,498.5,497.5,497.5,7
20180901|2018-03-19 02:00,19,497.5,497.75,496.25,496.25,19
20180901|2018-03-19 02:30,19,496,496.25,496,496.25,6
20180901|2018-03-19 03:00,19,496,496.25,495.5,495.5,49
20180901|2018-03-19 03:30,19,495.75,495.75,495,495.25,117
20180901|2018-03-19 04:00,19,495.25,495.25,495.25,495.25,6
20180901|2018-03-19 04:30,19,495.25,495.25,492.75,492.75,76
20180901|2018-03-19 05:00,19,493,494.25,493,493.25,62
20180901|2018-03-19 05:30,19,493,493.5,492.75,493.25,29
20180901|2018-03-19 06:00,19,493.25,493.5,493,493.5,18
20180901|2018-03-19 06:30,19,493.25,494.5,493.25,494.5,45
20180901|2018-03-19 07:00,19,494.5,495.25,494.5,494.75,29
20180901|2018-03-19 07:30,19,494.75,494.75,493.5,494,52
20180901|2018-03-19 08:30,19,494,494.5,489.5,490.25,717
20180901|2018-03-19 09:00,19,490.25,492.25,487.5,488.5,849
20180901|2018-03-19 09:30,19,488.5,490,487.5,489.75,271
20180901|2018-03-19 10:00,19,489.5,490.25,487.5,487.5,261
20180901|2018-03-19 10:30,19,487.75,489.75,487.5,489,190
20180901|2018-03-19 11:00,19,489,489.25,487.25,487.25,226
20180901|2018-03-19 11:30,19,487.25,488.75,487,488.25,244
20180901|2018-03-19 12:00,19,488.5,488.75,486.25,486.75,373
20180901|2018-03-19 12:30,19,486.5,488,485.75,485.75,283
20180901|2018-03-19 13:00,19,486,487,484,485.5,795
20180901|2018-03-19 19:00,20,485,488.25,483.75,487.5,66
20180901|2018-03-19 19:30,20,487,488.5,487,488.5,16
20180901|2018-03-19 20:00,20,488.25,488.5,488.25,488.5,15
20180901|2018-03-19 20:30,20,488.5,488.5,488.25,488.25,4
20180901|2018-03-19 21:00,20,488.25,488.25,488.25,488.25,1
20180901|2018-03-19 21:30,20,488.75,488.75,488.5,488.75,9
20180901|2018-03-19 22:00,20,488.5,488.5,488.5,488.5,1
20180901|2018-03-19 23:00,20,489,489.5,489,489.5,5
20180901|2018-03-19 23:30,20,489.5,489.75,489,489,383
20180901|2018-03-20 00:00,20,488.75,489.25,488.75,489.25,4
20180901|2018-03-20 00:30,20,488.75,489.5,488.25,488.5,26
20180901|2018-03-20 01:00,20,489.25,489.5,488,488.75,80
20180901|2018-03-20 01:30,20,488.75,490,488.75,488.75,52
20180901|2018-03-20 02:00,20,488.75,489.75,488.75,489.5,43
20180901|2018-03-20 02:30,20,489.25,489.25,488,488.75,58
20180901|2018-03-20 03:00,20,489.25,490.75,489.25,490.75,22
20180901|2018-03-20 03:30,20,490.25,490.5,489.75,490,13
20180901|2018-03-20 04:00,20,489.75,489.75,489,489,2
20180901|2018-03-20 04:30,20,489.25,489.25,489,489,12
20180901|2018-03-20 05:00,20,488.75,488.75,488,488,3
20180901|2018-03-20 05:30,20,487.75,488,487.75,488,2
20180901|2018-03-20 06:00,20,488.25,488.25,487.5,488,83
20180901|2018-03-20 06:30,20,488,488.25,488,488.25,7
20180901|2018-03-20 07:00,20,487.25,487.5,487.25,487.5,26
20180901|2018-03-20 07:30,20,487.5,487.75,487.5,487.75,8
20180901|2018-03-20 08:30,20,488.5,490.25,485.75,487.25,793
20180901|2018-03-20 09:00,20,486.75,486.75,484.5,485,335
20180901|2018-03-20 09:30,20,484.75,489.75,484.25,488.75,151
20180901|2018-03-20 10:00,20,489,489.5,488,488.5,129
20180901|2018-03-20 10:30,20,488.75,488.75,487,487.5,53
20180901|2018-03-20 11:00,20,487.25,487.5,486.5,486.5,157
20180901|2018-03-20 11:30,20,486.75,488.5,486.75,487.75,101
20180901|2018-03-20 12:00,20,487.75,488.75,487.25,488.5,62
20180901|2018-03-20 12:30,20,488.75,489,484.75,485,129
20180901|2018-03-20 13:00,20,485.25,486.25,484,484.75,746
20180901|2018-03-20 19:00,21,485,485.25,484.5,484.5,15
20180901|2018-03-20 19:30,21,485.25,485.5,485.25,485.5,5
20180901|2018-03-20 20:00,21,485.5,485.5,485.5,485.5,3
20180901|2018-03-20 20:30,21,485.5,485.5,485,485,6
20180901|2018-03-20 21:00,21,485.25,485.25,485.25,485.25,3
20180901|2018-03-20 21:30,21,485.25,485.25,484.75,484.75,9
20180901|2018-03-20 22:00,21,484.25,484.25,484.25,484.25,2
20180901|2018-03-20 23:00,21,484.5,484.5,484.5,484.5,1
20180901|2018-03-21 00:00,21,484,484,483.25,483.25,10
20180901|2018-03-21 00:30,21,483,483.25,483,483.25,4
20180901|2018-03-21 01:00,21,483.5,483.5,483.5,483.5,5
20180901|2018-03-21 02:00,21,485,485,485,485,1
20180901|2018-03-21 03:00,21,483.75,484.25,483.5,483.75,25
20180901|2018-03-21 03:30,21,484,484,484,484,3
20180901|2018-03-21 04:00,21,483.5,483.5,483.5,483.5,6
20180901|2018-03-21 04:30,21,483.75,484.5,483.25,484.5,157
20180901|2018-03-21 05:00,21,484.75,485.25,484.75,485.25,11
20180901|2018-03-21 05:30,21,485.5,485.75,485,485.25,14
20180901|2018-03-21 06:00,21,485.25,485.25,484.5,484.5,126
20180901|2018-03-21 06:30,21,485,485.25,485,485.25,8
20180901|2018-03-21 07:00,21,484.75,485.25,484.75,485.25,8
20180901|2018-03-21 07:30,21,485.25,485.5,485.25,485.25,5
20180901|2018-03-21 08:30,21,486,486.75,480.25,480.5,1430
20180901|2018-03-21 09:00,21,481,482.25,480.25,481.25,447
20180901|2018-03-21 09:30,21,481,481.5,480,481.5,233
20180901|2018-03-21 10:00,21,481.5,481.5,480.25,480.75,96
20180901|2018-03-21 10:30,21,481.25,481.25,479.5,480.5,416
20180901|2018-03-21 11:00,21,480.5,480.5,479.25,479.5,96
20180901|2018-03-21 11:30,21,479.5,480,479,480,431
20180901|2018-03-21 12:00,21,480,484.75,480,483.75,611
20180901|2018-03-21 12:30,21,483.75,484.25,482.75,482.75,189
20180901|2018-03-21 13:00,21,482.75,486,482.5,485.5,647
20180901|2018-03-21 19:00,22,483,487.5,483,486.25,78
20180901|2018-03-21 20:00,22,486,486,485,485,17
20180901|2018-03-21 20:30,22,484.75,484.75,484.5,484.5,5
20180901|2018-03-21 21:00,22,484.5,484.5,484.25,484.25,2
20180901|2018-03-21 21:30,22,484.25,484.25,484.25,484.25,1
20180901|2018-03-21 22:00,22,483.75,483.75,483.75,483.75,1
20180901|2018-03-21 22:30,22,484,484,483.75,483.75,6
20180901|2018-03-21 23:00,22,483.5,483.5,483.5,483.5,18
20180901|2018-03-21 23:30,22,483.5,483.5,483.5,483.5,1
20180901|2018-03-22 00:30,22,484.25,484.25,484.25,484.25,8
20180901|2018-03-22 01:00,22,484.25,484.25,483.75,484,7
20180901|2018-03-22 01:30,22,484.25,484.25,484.25,484.25,2
20180901|2018-03-22 02:00,22,484.5,484.5,484.5,484.5,4
20180901|2018-03-22 02:30,22,484.75,485,484.75,484.75,6
20180901|2018-03-22 03:00,22,485,486.75,485,486.25,22
20180901|2018-03-22 03:30,22,486.25,488,486,487.75,36
20180901|2018-03-22 04:00,22,488,488,486,486,9
20180901|2018-03-22 04:30,22,486,486.25,485.5,486.25,9
20180901|2018-03-22 05:00,22,487.5,489.5,487.5,489.25,29
20180901|2018-03-22 05:30,22,489,491.25,489,491.25,194
20180901|2018-03-22 06:00,22,491,491.25,489.25,489.75,156
20180901|2018-03-22 06:30,22,489.75,490.75,489.5,490.25,16
20180901|2018-03-22 07:00,22,490.75,490.75,489.75,489.75,8
20180901|2018-03-22 07:30,22,489.75,490,489.75,489.75,19
20180901|2018-03-22 08:30,22,488.75,488.75,485,485.75,221
20180901|2018-03-22 09:00,22,486,489.25,485.5,487.75,176
20180901|2018-03-22 09:30,22,487.5,487.5,485.25,487,264
20180901|2018-03-22 10:00,22,486.75,486.75,485.75,486,88
20180901|2018-03-22 10:30,22,485.25,485.5,483.25,485,187
20180901|2018-03-22 11:00,22,484.75,487,484,486.5,224
20180901|2018-03-22 11:30,22,486.25,487,486,486.75,50
20180901|2018-03-22 12:00,22,487,489.25,486.75,489,106
20180901|2018-03-22 12:30,22,489,489,487.5,488.25,160
20180901|2018-03-22 13:00,22,488,489,487.5,488.75,248
20180901|2018-03-22 19:00,23,487.75,490,487.75,489.75,24
20180901|2018-03-22 19:30,23,489.25,489.25,489,489,16
20180901|2018-03-22 20:00,23,489.25,490.25,489.25,489.75,46
20180901|2018-03-22 20:30,23,489.75,489.75,489.25,489.5,6
20180901|2018-03-22 21:00,23,489.5,489.5,489.5,489.5,1
20180901|2018-03-22 21:30,23,490.25,490.25,490.25,490.25,4
20180901|2018-03-22 22:30,23,490.25,490.25,490.25,490.25,14
20180901|2018-03-22 23:00,23,490.5,490.5,490.5,490.5,3
20180901|2018-03-22 23:30,23,490.25,490.25,490,490,12
20180901|2018-03-23 00:00,23,490,490,490,490,2
20180901|2018-03-23 00:30,23,490,490,489.25,489.5,4
20180901|2018-03-23 01:00,23,489.75,489.75,489.5,489.5,6
20180901|2018-03-23 01:30,23,490.5,490.5,490.25,490.25,5
20180901|2018-03-23 02:00,23,490,490,489,489.25,4
20180901|2018-03-23 02:30,23,488.5,488.5,488,488.5,13
20180901|2018-03-23 03:00,23,488.5,488.75,488.5,488.75,10
20180901|2018-03-23 03:30,23,488.75,488.75,488.75,488.75,5
20180901|2018-03-23 04:00,23,488.75,488.75,484.5,484.5,48
20180901|2018-03-23 04:30,23,484,484,481.25,482.75,750
20180901|2018-03-23 05:00,23,483.25,483.25,482,482,32
20180901|2018-03-23 05:30,23,482,482,480,480.25,273
20180901|2018-03-23 06:00,23,481.75,483,480.25,481.75,186
20180901|2018-03-23 06:30,23,481.75,482.5,480.75,481,79
20180901|2018-03-23 07:00,23,481.25,483.25,481.25,483.25,82
20180901|2018-03-23 07:30,23,483,484,483,483.25,92
20180901|2018-03-23 08:30,23,483,484,481.5,482.25,286
20180901|2018-03-23 09:00,23,481.75,486,481.75,483,130
20180901|2018-03-23 09:30,23,483,485.5,482.5,485.25,129
20180901|2018-03-23 10:00,23,485.25,485.25,482.25,482.5,49
20180901|2018-03-23 10:30,23,482.25,484,481.75,484,41
20180901|2018-03-23 11:00,23,484.5,487.5,484.5,487.5,66
20180901|2018-03-23 11:30,23,487.5,492.75,487.5,491.5,425
20180901|2018-03-23 12:00,23,492.25,493,491,492.5,52
20180901|2018-03-23 12:30,23,492,492.75,490.75,492.75,293
20180901|2018-03-23 13:00,23,493,493.75,491.75,492.25,255
20180901|2018-03-25 19:00,26,494,495,492.5,494.5,57
20180901|2018-03-25 19:30,26,494,495.5,494,495.25,14
20180901|2018-03-25 20:00,26,495,495.5,494.75,494.75,14
20180901|2018-03-25 20:30,26,494.5,494.75,494.5,494.75,6
20180901|2018-03-25 21:30,26,494.75,494.75,494.75,494.75,1
20180901|2018-03-25 23:00,26,494.75,494.75,494.75,494.75,1
20180901|2018-03-26 00:00,26,494.75,494.75,494.75,494.75,2
20180901|2018-03-26 01:00,26,494.25,494.25,494,494,6
20180901|2018-03-26 01:30,26,494.25,494.25,494,494,7
20180901|2018-03-26 02:00,26,494,494.5,493.75,494.5,3
20180901|2018-03-26 02:30,26,494.75,495,494.75,495,8
20180901|2018-03-26 03:00,26,494.5,494.5,491.5,492,33
20180901|2018-03-26 03:30,26,492.5,493.75,492.5,493.25,41
20180901|2018-03-26 04:00,26,493.25,494.75,493.25,494.25,62
20180901|2018-03-26 05:00,26,494.25,494.25,492.5,492.5,134
20180901|2018-03-26 05:30,26,492,492,490.25,490.25,25
20180901|2018-03-26 06:00,26,490.75,491.25,490,490,26
20180901|2018-03-26 06:30,26,490,490,490,490,4
20180901|2018-03-26 07:00,26,490.25,490.25,489.75,489.75,26
20180901|2018-03-26 07:30,26,489.75,490,489,489.5,12
20180901|2018-03-26 08:30,26,490.25,493,485.25,485.75,617
20180901|2018-03-26 09:00,26,485.5,485.75,484.25,484.25,160
20180901|2018-03-26 09:30,26,484.25,486,484,486,115
20180901|2018-03-26 10:00,26,486,487,485.5,486.25,101
20180901|2018-03-26 10:30,26,486.5,490.75,486.5,490.75,184
20180901|2018-03-26 11:00,26,490.5,491.25,489.25,489.5,211
20180901|2018-03-26 11:30,26,489.75,491,489.5,490.25,101
20180901|2018-03-26 12:00,26,490,491,489.5,490.75,86
20180901|2018-03-26 12:30,26,490.75,491.75,490.25,491.75,165
20180901|2018-03-26 13:00,26,491.25,491.25,487.25,488.25,226
20180901|2018-03-26 19:00,27,487.75,487.75,486,486,35
20180901|2018-03-26 19:30,27,486.5,486.75,486.5,486.75,5
20180901|2018-03-26 20:00,27,487.25,487.75,487,487,12
20180901|2018-03-26 20:30,27,487,487,486.75,486.75,4
20180901|2018-03-26 21:00,27,486.75,486.75,486,486,2
20180901|2018-03-26 21:30,27,486,486.25,486,486.25,7
20180901|2018-03-26 22:00,27,486.25,486.5,486.25,486.5,4
20180901|2018-03-26 23:30,27,486.5,486.75,486.5,486.75,6
20180901|2018-03-27 00:00,27,486.75,486.75,486.75,486.75,2
20180901|2018-03-27 01:00,27,486.5,486.75,486.5,486.75,9
20180901|2018-03-27 01:30,27,486.75,487,486.75,486.75,7
20180901|2018-03-27 02:00,27,486.5,486.75,486.25,486.75,9
20180901|2018-03-27 02:30,27,486.5,486.5,486.5,486.5,1
20180901|2018-03-27 03:30,27,485.5,486.5,485.5,486.5,9
20180901|2018-03-27 04:00,27,486.75,487,486.75,487,41
20180901|2018-03-27 04:30,27,487,487.5,487,487,67
20180901|2018-03-27 05:00,27,487,487.5,486.75,487.25,48
20180901|2018-03-27 06:00,27,486.75,486.75,486.5,486.5,5
20180901|2018-03-27 06:30,27,486.5,486.5,486.5,486.5,1
20180901|2018-03-27 07:00,27,486.5,488,486.25,488,62
20180901|2018-03-27 07:30,27,487.75,488,487.75,488,14
20180901|2018-03-27 08:30,27,488,490.25,485.25,489.75,343
20180901|2018-03-27 09:00,27,490,490.5,487.25,488,93
20180901|2018-03-27 09:30,27,487.75,488.75,486.25,486.25,37
20180901|2018-03-27 10:00,27,485.75,487,485.5,487,41
20180901|2018-03-27 10:30,27,487,487,484.5,485.25,91
20180901|2018-03-27 11:00,27,485.25,485.25,483.5,483.75,398
20180901|2018-03-27 11:30,27,483.75,484.75,483,484.75,126
20180901|2018-03-27 12:00,27,484.25,485.75,483.75,483.75,98
20180901|2018-03-27 12:30,27,483.5,484.5,483.25,484,72
20180901|2018-03-27 13:00,27,484,485.25,482.75,483,233
20180901|2018-03-27 19:00,28,485.5,485.5,482.75,484.25,32
20180901|2018-03-27 19:30,28,484.25,484.5,484.25,484.5,7
20180901|2018-03-27 20:00,28,484.5,484.75,484.5,484.75,2
20180901|2018-03-27 20:30,28,484.25,484.25,484,484,9
20180901|2018-03-27 22:00,28,484,484,483.75,483.75,26
20180901|2018-03-27 22:30,28,483.75,483.75,483.25,483.25,14
20180901|2018-03-27 23:00,28,483,483,482.5,482.5,7
20180901|2018-03-27 23:30,28,482.25,482.25,482,482,3
20180901|2018-03-28 00:00,28,482,482,481.75,481.75,9
20180901|2018-03-28 00:30,28,481.75,481.75,481.5,481.5,5
20180901|2018-03-28 01:00,28,481.75,481.75,481.75,481.75,9
20180901|2018-03-28 01:30,28,481.25,481.5,481,481,20
20180901|2018-03-28 02:00,28,481.25,481.25,480.5,480.5,23
20180901|2018-03-28 02:30,28,480.25,480.25,479.75,479.75,29
20180901|2018-03-28 03:00,28,479.75,479.75,478.5,479,29
20180901|2018-03-28 03:30,28,479,479.75,478.75,479.25,284
20180901|2018-03-28 04:00,28,479.5,480,479.5,480,5
20180901|2018-03-28 04:30,28,480.25,480.25,479.75,480.25,6
20180901|2018-03-28 05:00,28,480.5,480.5,480,480,6
20180901|2018-03-28 05:30,28,479.5,479.5,479.25,479.25,4
20180901|2018-03-28 06:00,28,479.75,479.75,479.75,479.75,2
20180901|2018-03-28 06:30,28,480,480.75,480,480.75,2
20180901|2018-03-28 07:00,28,482.25,482.25,482,482,6
20180901|2018-03-28 07:30,28,482.25,482.25,482,482,3
20180901|2018-03-28 08:30,28,481.75,481.75,479,480,258
20180901|2018-03-28 09:00,28,479.75,480.25,479,479.75,135
20180901|2018-03-28 09:30,28,479.5,483,479,482.75,324
20180901|2018-03-28 10:00,28,483.25,486.25,483.25,485.5,211
20180901|2018-03-28 10:30,28,485.5,485.5,482.75,482.75,399
20180901|2018-03-28 11:00,28,482.75,482.75,481.5,481.75,267
20180901|2018-03-28 11:30,28,481.75,482.75,481.25,481.25,104
20180901|2018-03-28 12:00,28,480.75,481.5,480.5,480.5,50
20180901|2018-03-28 12:30,28,480.75,481.25,480.25,481,57
20180901|2018-03-28 13:00,28,480.5,480.5,479.5,479.75,146
20180901|2018-03-28 19:00,29,481,481,479.75,480,10
20180901|2018-03-28 19:30,29,480,481,480,481,5
20180901|2018-03-28 20:00,29,480.5,480.5,480.5,480.5,1
20180901|2018-03-28 20:30,29,480.25,481,480.25,480.75,23
20180901|2018-03-28 21:00,29,481,481,480.5,480.5,3
20180901|2018-03-28 21:30,29,480.5,480.5,480.5,480.5,1
20180901|2018-03-28 22:00,29,480.5,480.5,480.25,480.5,5
20180901|2018-03-29 00:00,29,480.75,481,480.75,481,10
20180901|2018-03-29 01:30,29,481,481.25,481,481.25,6
20180901|2018-03-29 02:00,29,481.25,481.75,481,481,19
20180901|2018-03-29 02:30,29,480.75,480.75,480,480.25,5
20180901|2018-03-29 03:00,29,480,480,478.5,478.75,111
20180901|2018-03-29 03:30,29,478.75,479,478.5,478.75,103
20180901|2018-03-29 04:00,29,479,480,479,479.75,88
20180901|2018-03-29 04:30,29,479.75,482.25,479.75,481.5,180
20180901|2018-03-29 05:00,29,481.5,482.5,481,482.25,73
20180901|2018-03-29 05:30,29,482,482,481.25,481.5,87
20180901|2018-03-29 06:00,29,481.25,481.75,481,481.5,74
20180901|2018-03-29 06:30,29,481.5,481.75,481,481,149
20180901|2018-03-29 07:00,29,481.25,482.5,481,481.75,203
20180901|2018-03-29 07:30,29,482,483.25,482,483.25,41
20180901|2018-03-29 08:30,29,483,483,477.25,477.5,637
20180901|2018-03-29 09:00,29,477.25,477.5,476,477,225
20180901|2018-03-29 09:30,29,477,477,475.75,476.75,187
20180901|2018-03-29 10:00,29,477,477.5,476.25,476.5,341
20180901|2018-03-29 10:30,29,476.5,477,475.75,476.5,266
20180901|2018-03-29 11:00,29,476.75,489.25,476.25,489,3219
20180901|2018-03-29 11:30,29,489,489,485.25,486,686
20180901|2018-03-29 12:00,29,486.5,487.5,485.5,487.25,106
20180901|2018-03-29 12:30,29,487,488.75,485.25,485.75,211
20180901|2018-03-29 13:00,29,485.75,486.25,483.5,486,426
20180901|2018-04-01 19:00,2,489,489.75,488,489.75,96
20180901|2018-04-01 19:30,2,489.75,490.5,489.5,490,23
20180901|2018-04-01 20:00,2,490.5,490.75,489.5,490,33
20180901|2018-04-01 20:30,2,489.5,490,489.5,490,3
20180901|2018-04-01 21:00,2,489.25,489.25,489.25,489.25,3
20180901|2018-04-01 21:30,2,488.5,488.5,488.5,488.5,4
20180901|2018-04-01 22:00,2,489.25,489.5,489.25,489.5,15
20180901|2018-04-01 22:30,2,489.5,489.5,489.5,489.5,9
20180901|2018-04-01 23:00,2,489.75,490.25,489.75,490.25,10
20180901|2018-04-01 23:30,2,490,490,489.5,489.5,11
20180901|2018-04-02 00:00,2,489.5,490.25,489.5,490,6
20180901|2018-04-02 00:30,2,489.75,490,489.75,490,3
20180901|2018-04-02 01:00,2,489.75,489.75,489.5,489.5,5
20180901|2018-04-02 02:00,2,490.25,490.25,489.5,489.5,20
20180901|2018-04-02 02:30,2,489.5,489.75,489.25,489.5,5
20180901|2018-04-02 03:00,2,489.25,489.25,488.5,489,37
20180901|2018-04-02 03:30,2,488.75,488.75,487.75,488.25,129
20180901|2018-04-02 04:00,2,488.5,488.75,488.5,488.75,8
20180901|2018-04-02 04:30,2,488.75,488.75,488.5,488.5,3
20180901|2018-04-02 05:00,2,488.75,488.75,488.75,488.75,13
20180901|2018-04-02 05:30,2,488.75,489,488.5,489,7
20180901|2018-04-02 06:00,2,488.75,489,488.5,488.5,14
20180901|2018-04-02 07:00,2,488.75,489,488.75,489,12
20180901|2018-04-02 07:30,2,488.75,489.5,488.75,489.5,26
20180901|2018-04-02 08:30,2,488.75,490.75,485.25,485.5,226
20180901|2018-04-02 09:00,2,485.75,486.25,484.25,484.5,69
20180901|2018-04-02 09:30,2,484.75,484.75,482.5,482.5,56
20180901|2018-04-02 10:00,2,483,484.25,481.75,482.5,314
20180901|2018-04-02 10:30,2,482.5,485.25,481,484,403
20180901|2018-04-02 11:00,2,484,484,481.75,481.75,59
20180901|2018-04-02 11:30,2,481.75,482,481.25,481.5,118
20180901|2018-04-02 12:00,2,481.5,482.25,481.25,482.25,71
20180901|2018-04-02 12:30,2,482.5,483.25,480.75,480.75,106
20180901|2018-04-02 13:00,2,480.75,482.25,480.5,481.25,259
20180901|2018-04-02 19:00,3,482,484.75,482,484.5,41
20180901|2018-04-02 19:30,3,483.75,483.75,483.5,483.75,7
20180901|2018-04-02 20:00,3,484,484.25,483,483,14
20180901|2018-04-02 20:30,3,483.25,483.25,483.25,483.25,1
20180901|2018-04-02 21:00,3,484,484,483.5,483.5,5
20180901|2018-04-02 21:30,3,483.75,484,483.75,484,8
20180901|2018-04-02 22:00,3,484,484.25,484,484.25,12
20180901|2018-04-02 22:30,3,484,484,484,484,1
20180901|2018-04-02 23:00,3,484,484,484,484,2
20180901|2018-04-03 00:30,3,484,484,483.25,483.25,18
20180901|2018-04-03 01:00,3,483.5,483.5,483.25,483.5,28
20180901|2018-04-03 01:30,3,483.25,483.5,483.25,483.5,3
20180901|2018-04-03 02:00,3,483.5,484,483.5,484,119
20180901|2018-04-03 02:30,3,484,484.75,484,484.75,190
20180901|2018-04-03 03:00,3,484.5,484.5,484.5,484.5,9
20180901|2018-04-03 03:30,3,484.5,484.5,484.5,484.5,9
20180901|2018-04-03 04:00,3,484.5,484.75,484.5,484.75,17
20180901|2018-04-03 05:00,3,484.25,484.25,484,484,4
20180901|2018-04-03 06:00,3,485,485.25,485,485,36
20180901|2018-04-03 07:00,3,484.5,485.25,484.25,485.25,25
20180901|2018-04-03 07:30,3,485.25,485.75,485.25,485.75,208
20180901|2018-04-03 08:30,3,488,490.5,487,489,1233
20180901|2018-04-03 09:00,3,489.75,490.75,489.75,490.25,88
20180901|2018-04-03 09:30,3,490.75,492.5,490.5,492.25,575
20180901|2018-04-03 10:00,3,492.25,494.5,492.25,494.25,266
20180901|2018-04-03 10:30,3,494.25,496.5,494.25,495.75,204
20180901|2018-04-03 11:00,3,496,496.5,495,495.5,100
20180901|2018-04-03 11:30,3,495.75,496,494.5,494.5,98
20180901|2018-04-03 12:00,3,494.5,494.75,492.75,493,115
20180901|2018-04-03 12:30,3,493,493.5,491.5,491.5,141
20180901|2018-04-03 13:00,3,491.5,493.25,489.5,489.5,439
20180901|2018-04-03 19:00,4,489.5,492.5,489.5,492.25,33
20180901|2018-04-03 19:30,4,493,494.25,493,493.25,13
20180901|2018-04-03 20:00,4,494,494,494,494,4
20180901|2018-04-03 20:30,4,494.25,494.25,494.25,494.25,3
20180901|2018-04-03 21:00,4,494.25,494.25,494.25,494.25,5
20180901|2018-04-03 21:30,4,494.25,494.25,493.5,494,9
20180901|2018-04-03 22:00,4,494.25,494.25,494.25,494.25,1
20180901|2018-04-03 22:30,4,494.25,494.5,494.25,494.25,9
20180901|2018-04-03 23:00,4,494.25,494.25,494,494,6
20180901|2018-04-03 23:30,4,493.75,493.75,493.5,493.5,15
20180901|2018-04-04 00:00,4,493.25,493.25,492.5,492.5,15
20180901|2018-04-04 00:30,4,493.25,493.5,492.75,492.75,10
20180901|2018-04-04 01:00,4,492.25,492.5,492.25,492.25,24
20180901|2018-04-04 01:30,4,492.5,492.75,492.25,492.5,10
20180901|2018-04-04 02:00,4,493,494.5,493,494,18
20180901|2018-04-04 02:30,4,494,494.5,480.75,484,383
20180901|2018-04-04 03:00,4,483.5,488,481.5,483,276
20180901|2018-04-04 03:30,4,482.75,484.75,482.5,483,212
20180901|2018-04-04 04:00,4,483.25,486.5,483.25,486.25,141
20180901|2018-04-04 04:30,4,486.5,487.25,485.75,486.75,120
20180901|2018-04-04 05:00,4,486.75,487,485.5,485.5,99
20180901|2018-04-04 05:30,4,485.5,485.75,483.75,483.75,108
20180901|2018-04-04 06:00,4,483.75,484.25,480.75,481.25,133
20180901|2018-04-04 06:30,4,481.5,485,481.5,485,137
20180901|2018-04-04 07:00,4,485.25,487.5,484.75,487,228
20180901|2018-04-04 07:30,4,487.25,487.25,486,486,69
20180901|2018-04-04 08:30,4,485.5,492.5,483.5,492,604
20180901|2018-04-04 09:00,4,492.5,492.5,489.75,489.75,337
20180901|2018-04-04 09:30,4,490,491.5,488.25,491.25,112
20180901|2018-04-04 10:00,4,490.5,491.25,489.75,491.25,220
20180901|2018-04-04 10:30,4,491.25,492.25,489.75,491,120
20180901|2018-04-04 11:00,4,491.75,491.75,489,489,126
20180901|2018-04-04 11:30,4,488.75,489.5,487.25,488,176
20180901|2018-04-04 12:00,4,487,488.25,486.75,487.5,82
20180901|2018-04-04 12:30,4,487.5,490.25,486.25,489.75,117
20180901|2018-04-04 13:00,4,490.25,491.25,489.5,489.75,235
20180901|2018-04-04 19:00,5,492.5,495.25,490.75,494,181
20180901|2018-04-04 19:30,5,493.75,494.5,493.75,494,12
20180901|2018-04-04 20:00,5,493.25,493.25,492,492.75,30
20180901|2018-04-04 20:30,5,493,493.5,493,493.5,10
20180901|2018-04-04 21:00,5,493.75,494.25,493.75,493.75,23
20180901|2018-04-04 21:30,5,494.25,494.5,494.25,494.5,3
20180901|2018-04-04 22:00,5,494.5,494.5,494.5,494.5,3
20180901|2018-04-04 23:00,5,494.75,494.75,494.5,494.75,6
20180901|2018-04-04 23:30,5,494.25,494.25,494,494,14
20180901|2018-04-05 00:00,5,494,494,494,494,1
20180901|2018-04-05 00:30,5,494,494,493.5,493.5,6
20180901|2018-04-05 01:00,5,493.75,493.75,493,493,17
20180901|2018-04-05 02:00,5,492.5,492.75,492.25,492.75,16
20180901|2018-04-05 02:30,5,493,493.75,493,493,7
20180901|2018-04-05 03:00,5,493.75,493.75,492.75,492.75,11
20180901|2018-04-05 03:30,5,492.75,492.75,492.25,492.25,7
20180901|2018-04-05 04:00,5,492.5,492.5,492.5,492.5,3
20180901|2018-04-05 04:30,5,492.5,493.5,492.5,493.5,5
20180901|2018-04-05 05:00,5,494,494.75,494,494.5,31
20180901|2018-04-05 05:30,5,494.5,494.75,493.75,493.75,48
20180901|2018-04-05 06:00,5,493.75,494,493.25,493.75,97
20180901|2018-04-05 06:30,5,493.75,494,493.5,493.75,88
20180901|2018-04-05 07:00,5,493.5,494,493.25,494,10
20180901|2018-04-05 07:30,5,493.75,493.75,493.25,493.75,6
20180901|2018-04-05 08:30,5,493.5,495.25,491.75,495.25,168
20180901|2018-04-05 09:00,5,495.5,498.75,494.25,497.5,439
20180901|2018-04-05 09:30,5,497.25,497.75,496,496,181
20180901|2018-04-05 10:00,5,496,497.75,495.75,497.25,102
20180901|2018-04-05 10:30,5,497.75,498.25,497,498,187
20180901|2018-04-05 11:00,5,497.75,499,497.75,498,234
20180901|2018-04-05 11:30,5,498.25,498.25,497,497,53
20180901|2018-04-05 12:00,5,497,497.25,494.5,494.75,113
20180901|2018-04-05 12:30,5,494.75,496.75,494.25,496.75,271
20180901|2018-04-05 13:00,5,496.75,498.25,495.5,495.5,499
20180901|2018-04-05 19:00,6,495,496.25,492.75,494.75,113
20180901|2018-04-05 19:30,6,495,497.25,495,496.5,215
20180901|2018-04-05 20:00,6,496.75,496.75,496.75,496.75,2
20180901|2018-04-05 20:30,6,497.75,498.25,497.75,498.25,7
20180901|2018-04-05 21:00,6,498.5,499,498.5,498.5,7
20180901|2018-04-05 21:30,6,498.25,498.25,498.25,498.25,1
20180901|2018-04-05 22:00,6,498.25,498.25,498,498,2
20180901|2018-04-05 22:30,6,497.75,497.75,497.25,497.25,6
20180901|2018-04-05 23:00,6,497,497,496.5,496.5,14
20180901|2018-04-05 23:30,6,496,496,495.5,495.5,18
20180901|2018-04-06 00:00,6,495.75,496,495.75,495.75,14
20180901|2018-04-06 00:30,6,495.5,495.5,495,495,4
20180901|2018-04-06 01:00,6,495.25,495.25,495,495,3
20180901|2018-04-06 01:30,6,494.75,494.75,493.5,493.5,13
20180901|2018-04-06 02:00,6,493.5,494.25,493.5,494.25,8
20180901|2018-04-06 02:30,6,494.25,494.5,494.25,494.5,35
20180901|2018-04-06 03:00,6,494.25,494.5,494.25,494.5,10
20180901|2018-04-06 03:30,6,494.25,494.5,494,494,15
20180901|2018-04-06 04:00,6,493.25,493.5,493,493,11
20180901|2018-04-06 04:30,6,492.75,494.25,492.75,493.5,53
20180901|2018-04-06 05:00,6,493.25,493.25,493.25,493.25,3
20180901|2018-04-06 05:30,6,493.25,493.25,493,493.25,46
20180901|2018-04-06 06:00,6,493.25,493.25,492.5,492.75,77
20180901|2018-04-06 06:30,6,493,494,493,494,29
20180901|2018-04-06 07:00,6,493.75,494.75,493.5,494,87
20180901|2018-04-06 07:30,6,495.25,495.75,494.25,494.5,12
20180901|2018-04-06 08:30,6,497,501,495.25,501,509
20180901|2018-04-06 09:00,6,501,503.25,501,501.75,272
20180901|2018-04-06 09:30,6,501.75,501.75,499.25,499.75,104
20180901|2018-04-06 10:00,6,500.25,501.25,499,500.75,109
20180901|2018-04-06 10:30,6,501,501.25,499.75,500.5,136
20180901|2018-04-06 11:00,6,500.5,500.75,498.5,499.25,132
20180901|2018-04-06 11:30,6,499.25,502.5,499.25,502.5,176
20180901|2018-04-06 12:00,6,502.5,505,502.5,504.25,168
20180901|2018-04-06 12:30,6,504.5,505.5,503.25,503.25,177
20180901|2018-04-06 13:00,6,503.25,505.5,502.75,504.5,261
20180901|2018-04-08 19:00,9,511,514.75,510.25,512.75,153
20180901|2018-04-08 19:30,9,512.5,512.75,512,512,7
20180901|2018-04-08 20:00,9,512,512.5,510.75,511.5,28
20180901|2018-04-08 20:30,9,511,511.5,511,511.5,7
20180901|2018-04-08 21:00,9,511.75,512.25,511.75,512.25,6
20180901|2018-04-08 21:30,9,512.5,512.75,512,512,10
20180901|2018-04-08 22:00,9,512.25,512.5,512,512,7
20180901|2018-04-08 22:30,9,512.25,512.5,511,511,29
20180901|2018-04-08 23:00,9,511,511,510.75,510.75,31
20180901|2018-04-08 23:30,9,510.75,510.75,510.5,510.75,53
20180901|2018-04-09 00:00,9,510.75,510.75,510.75,510.75,9
20180901|2018-04-09 00:30,9,510.5,510.75,510.5,510.75,12
20180901|2018-04-09 01:00,9,510.75,511,510.5,510.5,79
20180901|2018-04-09 01:30,9,510.5,510.75,508,508.75,122
20180901|2018-04-09 02:00,9,508.75,509,508.25,508.25,31
20180901|2018-04-09 02:30,9,509,509.25,508.5,508.75,37
20180901|2018-04-09 03:00,9,508.75,508.75,508.25,508.5,54
20180901|2018-04-09 03:30,9,508.75,508.75,508,508.75,69
20180901|2018-04-09 04:00,9,508.5,509,508.25,509,39
20180901|2018-04-09 04:30,9,508.75,509.5,508.5,509.5,43
20180901|2018-04-09 05:00,9,509.5,510,509.5,509.5,58
20180901|2018-04-09 05:30,9,510,510,510,510,3
20180901|2018-04-09 06:00,9,510,511.75,509.75,511.75,20
20180901|2018-04-09 06:30,9,512,512.5,511.25,511.25,41
20180901|2018-04-09 07:00,9,511.5,511.75,510.25,510.25,49
20180901|2018-04-09 07:30,9,510.25,511,510.25,510.5,19
20180901|2018-04-09 08:30,9,510.5,516.75,510.25,514.25,461
20180901|2018-04-09 09:00,9,514,515.25,513.5,515.25,142
20180901|2018-04-09 09:30,9,515.25,517.25,515.25,516.25,269
20180901|2018-04-09 10:00,9,516.5,519,516.5,518.5,176
20180901|2018-04-09 10:30,9,519,519,517.5,518.25,126
20180901|2018-04-09 11:00,9,518.75,521.25,518.75,520.75,199
20180901|2018-04-09 11:30,9,520.75,523.75,520.75,523.5,395
20180901|2018-04-09 12:00,9,523.75,524.75,522.5,522.75,156
20180901|2018-04-09 12:30,9,522.75,524,520.75,521.5,267
20180901|2018-04-09 13:00,9,521.5,523.75,520.75,521.5,424
20180901|2018-04-09 19:00,10,524.75,524.75,521.5,521.75,94
20180901|2018-04-09 19:30,10,522,522,520.5,520.5,5
20180901|2018-04-09 20:00,10,520,521,520,520,16
20180901|2018-04-09 20:30,10,520.25,521,520.25,521,6
20180901|2018-04-09 21:00,10,520.75,522,520.5,520.5,25
20180901|2018-04-09 21:30,10,521,521,520.5,520.5,2
20180901|2018-04-09 22:00,10,520.25,520.5,520,520,9
20180901|2018-04-09 22:30,10,519.5,519.5,518.75,519,67
20180901|2018-04-09 23:00,10,519,519,519,519,3
20180901|2018-04-09 23:30,10,519,519,518.75,518.75,7
20180901|2018-04-10 00:00,10,519,519,518.5,518.75,7
20180901|2018-04-10 00:30,10,519.25,519.5,519.25,519.25,7
20180901|2018-04-10 01:00,10,519.25,519.75,519.25,519.25,21
20180901|2018-04-10 01:30,10,519.5,520.25,519.5,520,17
20180901|2018-04-10 02:00,10,519.75,521,519.5,521,28
20180901|2018-04-10 02:30,10,520.25,520.25,519,519,7
20180901|2018-04-10 03:00,10,519,519,516.5,516.5,223
20180901|2018-04-10 03:30,10,516.5,518.5,516.5,517.75,22
20180901|2018-04-10 04:00,10,518,519.25,517,519.25,96
20180901|2018-04-10 04:30,10,519.25,519.75,516.5,517,109
20180901|2018-04-10 05:00,10,517,517.5,516.5,517.5,67
20180901|2018-04-10 05:30,10,517.75,518.25,517.5,518.25,45
20180901|2018-04-10 06:00,10,518.75,519,518.75,518.75,4
20180901|2018-04-10 06:30,10,519.25,519.5,518.5,518.5,12
20180901|2018-04-10 07:00,10,518.5,518.75,517.5,518.5,34
20180901|2018-04-10 07:30,10,518.5,519.5,517.5,519,26
20180901|2018-04-10 08:30,10,518,522.25,518,522,354
20180901|2018-04-10 09:00,10,522.25,525,522,524.75,292
20180901|2018-04-10 09:30,10,524.5,525.5,523.25,523.25,362
20180901|2018-04-10 10:00,10,523,523,520.5,520.75,245
20180901|2018-04-10 10:30,10,520.75,521.5,516.25,517.75,423
20180901|2018-04-10 11:00,10,517.75,523.25,515,521.75,641
20180901|2018-04-10 11:30,10,522.25,525,521.75,523.5,178
20180901|2018-04-10 12:00,10,523.5,526,523,526,313
20180901|2018-04-10 12:30,10,525.75,527.25,525.5,527.25,261
20180901|2018-04-10 13:00,10,527.5,527.5,522.5,524.75,660
20180901|2018-04-10 19:00,11,525.75,525.75,523.75,524.25,35
20180901|2018-04-10 19:30,11,524.5,524.5,523.25,523.25,9
20180901|2018-04-10 20:00,11,523,523.75,523,523.5,7
20180901|2018-04-10 20:30,11,523.5,523.75,523.25,523.25,9
20180901|2018-04-10 21:00,11,523.25,523.25,523.25,523.25,1
20180901|2018-04-10 21:30,11,523.25,523.25,523,523.25,6
20180901|2018-04-10 22:00,11,523.5,523.5,523.5,523.5,1
20180901|2018-04-10 22:30,11,523.5,523.5,523.5,523.5,1
20180901|2018-04-10 23:00,11,523,523,521.5,521.5,40
20180901|2018-04-10 23:30,11,522,522.25,522,522.25,6
20180901|2018-04-11 00:30,11,522.25,522.5,522.25,522.5,15
20180901|2018-04-11 01:30,11,522.75,523.25,522.75,523,5
20180901|2018-04-11 02:00,11,523,524,523,523.25,5
20180901|2018-04-11 02:30,11,524.25,524.5,524.25,524.25,6
20180901|2018-04-11 03:00,11,524.75,524.75,523,524,8
20180901|2018-04-11 03:30,11,523.75,523.75,522,522,17
20180901|2018-04-11 04:00,11,521,522,520.75,522,7
20180901|2018-04-11 04:30,11,522,522,521,521,58
20180901|2018-04-11 05:00,11,521.5,522.5,521.5,522.5,14
20180901|2018-04-11 05:30,11,522.25,522.5,522,522,14
20180901|2018-04-11 06:00,11,522.5,523,522,522,30
20180901|2018-04-11 06:30,11,522.5,523,522.5,522.5,217
20180901|2018-04-11 07:00,11,522.25,522.5,522.25,522.25,28
20180901|2018-04-11 07:30,11,522,522,521,521.25,203
20180901|2018-04-11 08:30,11,520.75,522,518,518.25,1250
20180901|2018-04-11 09:00,11,518.5,522.25,518.25,521.75,218
20180901|2018-04-11 09:30,11,522,523.5,521.75,523.5,291
20180901|2018-04-11 10:00,11,523.5,525,522.75,523.75,300
20180901|2018-04-11 10:30,11,523.5,525.25,523.25,525,221
20180901|2018-04-11 11:00,11,525,525.75,524,524.25,183
20180901|2018-04-11 11:30,11,524.5,525.75,524,525,177
20180901|2018-04-11 12:00,11,525,525,523.25,523.25,290
20180901|2018-04-11 12:30,11,523.25,524,521.75,522.25,187
20180901|2018-04-11 13:00,11,522.5,524.25,519.5,519.75,1010
20180901|2018-04-11 19:00,12,518.75,519.75,516.75,517.25,75
20180901|2018-04-11 19:30,12,517,517.25,517,517.25,13
20180901|2018-04-11 20:00,12,517.5,517.5,517.5,517.5,4
20180901|2018-04-11 20:30,12,517,517.25,516.75,517.25,127
20180901|2018-04-11 21:00,12,517.5,517.5,517.5,517.5,1
20180901|2018-04-11 21:30,12,517.5,517.5,517.5,517.5,2
20180901|2018-04-11 22:00,12,517.75,517.75,517.75,517.75,1
20180901|2018-04-11 23:00,12,518,518,518,518,1
20180901|2018-04-11 23:30,12,517.5,517.5,517.5,517.5,1
20180901|2018-04-12 00:00,12,517.5,517.5,517.25,517.25,3
20180901|2018-04-12 01:00,12,518.25,518.25,517.75,518,12
20180901|2018-04-12 01:30,12,518,518,518,518,4
20180901|2018-04-12 02:00,12,517.75,517.75,515.75,516,191
20180901|2018-04-12 02:30,12,515.75,516,514.5,515.25,368
20180901|2018-04-12 03:00,12,514.25,514.25,513.25,513.5,27
20180901|2018-04-12 03:30,12,514,514,513,513,14
20180901|2018-04-12 04:00,12,512.75,513.5,512.25,513,25
20180901|2018-04-12 04:30,12,513.5,513.75,513.25,513.25,11
20180901|2018-04-12 05:00,12,513.75,514,513.5,513.75,19
20180901|2018-04-12 05:30,12,513.75,513.75,513,513.75,36
20180901|2018-04-12 06:00,12,513.5,513.5,512.75,513.5,42
20180901|2018-04-12 06:30,12,513.5,513.5,513,513,16
20180901|2018-04-12 07:00,12,513,514,512.75,512.75,26
20180901|2018-04-12 07:30,12,513,513,512.75,512.75,11
20180901|2018-04-12 08:30,12,512.5,516.25,512.5,515,207
20180901|2018-04-12 09:00,12,514.5,515.25,511.5,511.75,149
20180901|2018-04-12 09:30,12,511.75,513.5,510.25,513.5,312
20180901|2018-04-12 10:00,12,513.5,515.5,513,514.75,170
20180901|2018-04-12 10:30,12,514.5,515.25,513.75,514.75,223
20180901|2018-04-12 11:00,12,514.75,515.25,513.75,513.75,149
20180901|2018-04-12 11:30,12,514,514.75,513.5,514.75,369
20180901|2018-04-12 12:00,12,514.75,515.25,514.25,514.25,163
20180901|2018-04-12 12:30,12,514,515.25,514,515.25,195
20180901|2018-04-12 13:00,12,515.5,517.5,515.5,516.75,777
20180901|2018-04-12 19:00,13,516,516,513.75,513.75,17
20180901|2018-04-12 19:30,13,513.5,513.5,512.75,513.5,18
20180901|2018-04-12 20:00,13,513.25,513.75,512.75,513.25,78
20180901|2018-04-12 20:30,13,513.25,513.25,513,513,28
20180901|2018-04-12 21:00,13,513,513.5,513,513.25,32
20180901|2018-04-12 21:30,13,513.5,513.5,513.5,513.5,6
20180901|2018-04-12 22:00,13,513.25,513.25,512.75,512.75,10
20180901|2018-04-12 22:30,13,512.5,513,512.5,513,27
20180901|2018-04-12 23:00,13,513.25,513.25,512.75,512.75,12
20180901|2018-04-12 23:30,13,512.75,512.75,512.5,512.5,15
20180901|2018-04-13 00:00,13,512.5,512.5,512.25,512.25,5
20180901|2018-04-13 00:30,13,512.25,512.25,512,512,22
20180901|2018-04-13 01:00,13,512.25,512.25,512,512,51
20180901|2018-04-13 01:30,13,512,512,510,510,102
20180901|2018-04-13 02:00,13,510.25,510.25,509.5,509.5,34
20180901|2018-04-13 02:30,13,508.75,511,508.5,510.75,37
20180901|2018-04-13 03:00,13,510.25,511,510,511,12
20180901|2018-04-13 03:30,13,510.75,511,510.25,510.25,11
20180901|2018-04-13 04:00,13,510.25,510.25,509.5,509.5,27
20180901|2018-04-13 04:30,13,509.5,510.25,509.25,510.25,10
20180901|2018-04-13 05:00,13,509.75,509.75,509.5,509.75,18
20180901|2018-04-13 05:30,13,509.25,509.75,509.25,509.75,2
20180901|2018-04-13 06:00,13,509.5,509.5,509.5,509.5,6
20180901|2018-04-13 06:30,13,509.75,510.5,509.75,510.25,26
20180901|2018-04-13 07:00,13,510.5,511.5,510.5,511.5,38
20180901|2018-04-13 07:30,13,511.25,511.5,510.25,510.25,27
20180901|2018-04-13 08:30,13,510.25,512.25,509,510.5,236
20180901|2018-04-13 09:00,13,510.75,512,508.5,511.5,376
20180901|2018-04-13 09:30,13,512,513,511.25,511.25,161
20180901|2018-04-13 10:00,13,510.75,510.75,508.75,509.25,186
20180901|2018-04-13 10:30,13,509,509.5,507.25,509.25,243
20180901|2018-04-13 11:00,13,508.5,508.5,504.75,505.75,209
20180901|2018-04-13 11:30,13,505.75,506,505,505.5,106
20180901|2018-04-13 12:00,13,505.5,506.25,504.5,506.25,108
20180901|2018-04-13 12:30,13,505.75,506.5,505.75,506,262
20180901|2018-04-13 13:00,13,506.25,508.75,506.25,508.75,513
20180901|2018-04-15 19:00,16,501.75,502.5,500.25,502,138
20180901|2018-04-15 19:30,16,501.75,501.75,501.75,501.75,1
20180901|2018-04-15 20:00,16,502.5,502.75,502.25,502.25,7
20180901|2018-04-15 20:30,16,502.25,502.75,502.25,502.75,5
20180901|2018-04-15 21:00,16,502.75,503,502.5,502.75,25
20180901|2018-04-15 21:30,16,502.5,502.5,502.5,502.5,1
20180901|2018-04-15 22:00,16,502.5,502.5,502.25,502.25,4
20180901|2018-04-15 22:30,16,502.25,502.75,502.25,502.75,7
20180901|2018-04-15 23:30,16,502.75,503,502.75,502.75,14
20180901|2018-04-16 00:00,16,502.75,503.75,502.5,503.75,15
20180901|2018-04-16 00:30,16,503.5,504.5,503.5,504.25,18
20180901|2018-04-16 01:00,16,504.25,505,504.25,504.75,15
20180901|2018-04-16 01:30,16,504.75,504.75,504.5,504.5,15
20180901|2018-04-16 02:00,16,504.75,505,504.75,504.75,12
20180901|2018-04-16 02:30,16,504.5,504.5,504,504.25,14
20180901|2018-04-16 03:00,16,504,504,503,503,22
20180901|2018-04-16 03:30,16,503,503,503,503,11
20180901|2018-04-16 04:00,16,503,503,502,502,21
20180901|2018-04-16 04:30,16,501.75,502,501.75,501.75,27
20180901|2018-04-16 05:00,16,502,503,502,502.75,57
20180901|2018-04-16 05:30,16,502.75,503.25,502.75,503.25,14
20180901|2018-04-16 06:00,16,503,503,502.75,502.75,3
20180901|2018-04-16 06:30,16,502.5,502.75,502.5,502.75,5
20180901|2018-04-16 07:00,16,502.5,502.5,502.5,502.5,10
20180901|2018-04-16 07:30,16,502.5,502.75,502.5,502.5,5
20180901|2018-04-16 08:30,16,503.25,503.25,498,498.25,807
20180901|2018-04-16 09:00,16,498.25,499.5,497.25,497.75,274
20180901|2018-04-16 09:30,16,497.75,498.25,496.5,498.25,216
20180901|2018-04-16 10:00,16,498.25,499.75,498.25,499.5,140
20180901|2018-04-16 10:30,16,499.75,500,499,500,116
20180901|2018-04-16 11:00,16,500,500.5,498.5,498.5,76
20180901|2018-04-16 11:30,16,498.5,499,497.25,498.25,76
20180901|2018-04-16 12:00,16,498.25,498.5,497.5,498.25,96
20180901|2018-04-16 12:30,16,498.25,498.25,497,497.25,96
20180901|2018-04-16 13:00,16,497.5,498,496.5,498,258
20180901|2018-04-16 19:00,17,498.25,499.25,497.5,499.25,31
20180901|2018-04-16 19:30,17,499,499,498.5,498.5,3
20180901|2018-04-16 20:00,17,498,498.5,497.75,498.25,13
20180901|2018-04-16 20:30,17,498.25,498.75,498,498.75,13
20180901|2018-04-16 21:00,17,498.5,498.5,498.5,498.5,1
20180901|2018-04-16 22:00,17,498,498,497.25,497.5,10
20180901|2018-04-16 22:30,17,497.5,497.75,497.25,497.25,11
20180901|2018-04-16 23:00,17,497.5,497.5,497.5,497.5,2
20180901|2018-04-16 23:30,17,498,498.25,498,498.25,12
20180901|2018-04-17 00:00,17,498,498,498,498,3
20180901|2018-04-17 00:30,17,498.5,498.5,498.5,498.5,5
20180901|2018-04-17 01:00,17,499,499,499,499,4
20180901|2018-04-17 01:30,17,498.75,499.75,497.75,499.75,154
20180901|2018-04-17 02:00,17,499.75,500.5,498.75,499,259
20180901|2018-04-17 02:30,17,499,499.25,498.75,499,75
20180901|2018-04-17 03:00,17,499,499.25,498.75,498.75,63
20180901|2018-04-17 03:30,17,499,501.25,499,500.75,194
20180901|2018-04-17 04:00,17,500.5,500.75,500,500,96
20180901|2018-04-17 04:30,17,500,500.5,499.75,500,110
20180901|2018-04-17 05:00,17,499.75,500,499.75,499.75,65
20180901|2018-04-17 05:30,17,499.75,500,499.5,499.75,73
20180901|2018-04-17 06:00,17,499.75,500,499.5,499.75,58
20180901|2018-04-17 06:30,17,500,500.25,499.75,500,57
20180901|2018-04-17 07:00,17,500,500.5,500,500,94
20180901|2018-04-17 07:30,17,500,500,499.5,499.75,76
20180901|2018-04-17 08:30,17,500.5,504.5,500.5,502.5,632
20180901|2018-04-17 09:00,17,502,502,499,499.5,371
20180901|2018-04-17 09:30,17,500,501.25,499.25,500.25,291
20180901|2018-04-17 10:00,17,500,501.5,498.75,501,503
20180901|2018-04-17 10:30,17,501,501.5,499.5,499.75,616
20180901|2018-04-17 11:00,17,499.5,499.5,495.75,495.75,714
20180901|2018-04-17 11:30,17,496,496.75,495.25,495.5,191
20180901|2018-04-17 12:00,17,495.75,496.5,494.75,495.75,87
20180901|2018-04-17 12:30,17,496,496.25,495.5,496.25,237
20180901|2018-04-17 13:00,17,496.25,499.75,496.25,499,587
20180901|2018-04-17 19:00,18,499.5,499.5,498.5,498.75,32
20180901|2018-04-17 19:30,18,499.5,500.5,499.5,500.5,69
20180901|2018-04-17 20:30,18,500.25,500.25,499.25,499.25,4
20180901|2018-04-17 21:00,18,499.25,499.25,499,499.25,7
20180901|2018-04-17 21:30,18,499.5,499.5,499,499.25,16
20180901|2018-04-17 22:00,18,499.25,499.75,499.25,499.75,6
20180901|2018-04-17 22:30,18,500.25,500.5,500.25,500.5,4
20180901|2018-04-17 23:00,18,500.75,500.75,500.75,500.75,44
20180901|2018-04-18 00:00,18,500.75,500.75,500.75,500.75,2
20180901|2018-04-18 00:30,18,500.75,500.75,500.75,500.75,7
20180901|2018-04-18 01:00,18,500.5,500.5,500.5,500.5,9
20180901|2018-04-18 01:30,18,500.5,500.75,500.5,500.75,10
20180901|2018-04-18 02:00,18,501,501,500.75,500.75,44
20180901|2018-04-18 02:30,18,500.75,500.75,500.75,500.75,6
20180901|2018-04-18 03:00,18,500.75,501.5,500.75,501.5,25
20180901|2018-04-18 03:30,18,501.5,501.5,501.25,501.25,6
20180901|2018-04-18 04:00,18,501.25,501.25,501,501,10
20180901|2018-04-18 04:30,18,501.25,501.25,501,501.25,15
20180901|2018-04-18 05:00,18,501.5,501.5,501.5,501.5,6
20180901|2018-04-18 05:30,18,501.5,502,501.5,502,14
20180901|2018-04-18 06:00,18,502,503.75,502,503.75,74
20180901|2018-04-18 06:30,18,503.5,504.25,503.5,504,41
20180901|2018-04-18 07:00,18,503.75,505.5,503.75,504.5,57
20180901|2018-04-18 07:30,18,504.75,505.25,504.5,504.75,39
20180901|2018-04-18 08:30,18,504.5,507.25,504.25,505.75,1126
20180901|2018-04-18 09:00,18,506,508.25,505,505,267
20180901|2018-04-18 09:30,18,505,505.75,503.5,504.25,416
20180901|2018-04-18 10:00,18,504.5,504.5,501.5,501.75,270
20180901|2018-04-18 10:30,18,501.75,502.25,500.25,501.75,183
20180901|2018-04-18 11:00,18,501.5,502.5,500.75,502.5,160
20180901|2018-04-18 11:30,18,502.75,504.75,502.75,504.25,124
20180901|2018-04-18 12:00,18,504.25,505,503.75,504.75,84
20180901|2018-04-18 12:30,18,504.75,506.25,504.5,506.25,171
20180901|2018-04-18 13:00,18,506.5,507,506.25,506.75,333
20180901|2018-04-18 19:00,19,509.5,510.25,507.5,510.25,145
20180901|2018-04-18 19:30,19,510.25,511.5,510.25,510.75,20
20180901|2018-04-18 20:00,19,511.25,511.25,510.25,510.75,94
20180901|2018-04-18 20:30,19,510.5,511,510.5,511,36
20180901|2018-04-18 21:00,19,510.5,510.75,510.25,510.25,35
20180901|2018-04-18 21:30,19,510.5,510.5,510.5,510.5,2
20180901|2018-04-18 22:00,19,510.5,510.75,510.25,510.25,10
20180901|2018-04-18 22:30,19,510.5,510.5,510.25,510.25,3
20180901|2018-04-18 23:30,19,510.5,510.75,510.5,510.75,2
20180901|2018-04-19 00:00,19,510.75,510.75,510.5,510.5,10
20180901|2018-04-19 00:30,19,510.25,510.75,509.75,509.75,5
20180901|2018-04-19 01:00,19,509.25,509.5,509.25,509.5,13
20180901|2018-04-19 01:30,19,508.5,508.5,507.75,508.5,17
20180901|2018-04-19 02:00,19,508.75,509.5,508.5,509.25,29
20180901|2018-04-19 02:30,19,509.25,510,509.25,509.75,81
20180901|2018-04-19 03:00,19,509.75,510.25,509.75,510,29
20180901|2018-04-19 03:30,19,510,510,509.5,509.75,12
20180901|2018-04-19 04:00,19,509.75,509.75,508.75,508.75,15
20180901|2018-04-19 04:30,19,508.75,509.5,508.75,509.25,7
20180901|2018-04-19 05:30,19,509,509.25,509,509.25,55
20180901|2018-04-19 06:00,19,509.25,509.25,508.5,508.5,88
20180901|2018-04-19 06:30,19,508.25,509,508.25,509,38
20180901|2018-04-19 07:00,19,509.25,509.5,509.25,509.25,11
20180901|2018-04-19 07:30,19,508.75,509,508.5,509,8
20180901|2018-04-19 08:30,19,509.5,510.75,506.25,508.25,370
20180901|2018-04-19 09:00,19,508.5,511.5,508,510.25,281
20180901|2018-04-19 09:30,19,510,510.25,508.5,509.5,210
20180901|2018-04-19 10:00,19,509.5,509.5,508.25,508.5,194
20180901|2018-04-19 10:30,19,508.5,508.5,504,504,418
20180901|2018-04-19 11:00,19,504.25,505.25,503,504.75,332
20180901|2018-04-19 11:30,19,504.75,506.5,504,506.5,174
20180901|2018-04-19 12:00,19,506.5,508,505.75,508,102
20180901|2018-04-19 12:30,19,508,509.75,508,509.5,243
20180901|2018-04-19 13:00,19,509.5,509.75,507.75,509,306
20180901|2018-04-19 19:00,20,508,508.5,508,508,61
20180901|2018-04-19 19:30,20,507.75,507.75,506.25,506.25,32
20180901|2018-04-19 20:00,20,506.25,506.25,505.5,505.5,23
20180901|2018-04-19 20:30,20,505.25,505.25,504.5,504.5,12
20180901|2018-04-19 21:30,20,505.25,505.25,505.25,505.25,1
20180901|2018-04-19 23:30,20,505.25,505.25,505,505,31
20180901|2018-04-20 00:00,20,504.75,504.75,504.75,504.75,1
20180901|2018-04-20 00:30,20,504.5,504.5,504.25,504.25,4
20180901|2018-04-20 01:00,20,504.5,504.5,504.5,504.5,29
20180901|2018-04-20 01:30,20,505,505,504.75,504.75,3
20180901|2018-04-20 02:00,20,504.75,504.75,504.75,504.75,1
20180901|2018-04-20 02:30,20,504.5,504.5,504.25,504.25,22
20180901|2018-04-20 03:00,20,504.25,504.25,503.25,503.25,73
20180901|2018-04-20 03:30,20,503,503,500.5,501,200
20180901|2018-04-20 04:00,20,501.5,501.5,500.5,501,73
20180901|2018-04-20 04:30,20,501,501.25,500.75,501.25,18
20180901|2018-04-20 05:00,20,501,501,500.5,500.5,15
20180901|2018-04-20 05:30,20,500.25,500.5,500,500.5,14
20180901|2018-04-20 06:00,20,500.5,501,500.5,501,5
20180901|2018-04-20 06:30,20,501.5,501.75,501.5,501.75,25
20180901|2018-04-20 07:00,20,501.75,502.75,501.75,502.75,114
20180901|2018-04-20 07:30,20,502.75,503,502.25,502.25,5
20180901|2018-04-20 08:30,20,502.25,504,501.25,501.5,361
20180901|2018-04-20 09:00,20,501.25,501.25,499.5,499.75,365
20180901|2018-04-20 09:30,20,499.75,501,498.75,500.25,747
20180901|2018-04-20 10:00,20,500.25,501,499.25,499.25,222
20180901|2018-04-20 10:30,20,499.25,500.75,498.25,500.75,614
20180901|2018-04-20 11:00,20,500.75,501.75,500.25,500.25,193
20180901|2018-04-20 11:30,20,500.25,500.25,499.25,499.5,119
20180901|2018-04-20 12:00,20,499.25,499.5,498.75,499.25,71
20180901|2018-04-20 12:30,20,499.25,499.5,499,499,123
20180901|2018-04-20 13:00,20,498.75,499.25,495,496.5,1456
20180901|2018-04-22 19:00,23,496.25,496.75,493.75,496.75,38
20180901|2018-04-22 19:30,23,496.75,501.5,496.75,500.25,72
20180901|2018-04-22 20:00,23,500.25,500.75,500.25,500.25,5
20180901|2018-04-22 20:30,23,500.5,500.75,500.25,500.25,11
20180901|2018-04-22 21:00,23,500.25,500.25,500,500,4
20180901|2018-04-22 21:30,23,500,500.25,499.5,499.75,11
20180901|2018-04-22 22:00,23,499.75,500,499.75,500,18
20180901|2018-04-22 22:30,23,500.25,500.75,500.25,500.75,21
20180901|2018-04-22 23:00,23,500.75,500.75,500.25,500.25,7
20180901|2018-04-22 23:30,23,500,500.25,499.75,500.25,6
20180901|2018-04-23 00:00,23,500.25,500.25,500.25,500.25,7
20180901|2018-04-23 00:30,23,500.25,500.25,500,500,7
20180901|2018-04-23 01:00,23,500.25,500.25,500,500,33
20180901|2018-04-23 01:30,23,499.75,499.75,498,498,16
20180901|2018-04-23 02:00,23,498,498.25,497,497,12
20180901|2018-04-23 02:30,23,497,497.75,496.75,497.25,13
20180901|2018-04-23 03:00,23,496.75,498.5,496.75,498.25,35
20180901|2018-04-23 03:30,23,497.75,498.75,497.25,498.5,24
20180901|2018-04-23 04:00,23,498.5,498.5,498.25,498.25,5
20180901|2018-04-23 04:30,23,497.75,498,497.75,498,2
20180901|2018-04-23 05:00,23,498.25,498.25,497.75,497.75,20
20180901|2018-04-23 05:30,23,497.75,497.75,497.25,497.25,8
20180901|2018-04-23 06:00,23,497,497.25,496.75,496.75,18
20180901|2018-04-23 06:30,23,496.5,496.75,496.25,496.5,16
20180901|2018-04-23 07:00,23,496.75,497.5,496.75,497.25,18
20180901|2018-04-23 07:30,23,498,498.25,498,498.25,12
20180901|2018-04-23 08:30,23,498.5,499.25,492.75,494,652
20180901|2018-04-23 09:00,23,493.5,493.75,492.25,492.5,308
20180901|2018-04-23 09:30,23,492.5,497.5,491,497.5,387
20180901|2018-04-23 10:00,23,497.25,498,496.25,496.5,335
20180901|2018-04-23 10:30,23,496.25,497.75,495.25,497.75,177
20180901|2018-04-23 11:00,23,498,498.25,495.5,496,215
20180901|2018-04-23 11:30,23,495.5,495.75,493.25,493.5,166
20180901|2018-04-23 12:00,23,493.5,496,493.25,495.25,165
20180901|2018-04-23 12:30,23,495.5,496,495,495.25,153
20180901|2018-04-23 13:00,23,495,495,492.75,493.25,478
20180901|2018-04-23 19:00,24,492.25,493.25,491.25,491.5,53
20180901|2018-04-23 19:30,24,492.25,493.25,492.25,493,18
20180901|2018-04-23 20:00,24,492.75,493,492.25,492.25,3
20180901|2018-04-23 20:30,24,492.25,492.25,492.25,492.25,3
20180901|2018-04-23 21:00,24,492.25,492.25,492.25,492.25,8
20180901|2018-04-23 21:30,24,492,492.5,492,492.5,4
20180901|2018-04-23 22:00,24,492.25,492.25,492.25,492.25,1
20180901|2018-04-23 23:30,24,492.75,492.75,492.25,492.25,8
20180901|2018-04-24 00:30,24,492,492,492,492,5
20180901|2018-04-24 01:00,24,492,492.5,492,492.5,5
20180901|2018-04-24 01:30,24,492.75,492.75,492.75,492.75,1
20180901|2018-04-24 02:00,24,491.75,491.75,490.75,491,42
20180901|2018-04-24 02:30,24,491,491,489.5,489.5,122
20180901|2018-04-24 03:00,24,489.75,490.5,488.75,490,165
20180901|2018-04-24 03:30,24,490.25,490.5,489.75,489.75,16
20180901|2018-04-24 04:00,24,489.75,490,489.75,490,4
20180901|2018-04-24 04:30,24,489.5,489.5,489.5,489.5,7
20180901|2018-04-24 05:00,24,489.5,489.5,489.5,489.5,6
20180901|2018-04-24 05:30,24,489.5,489.5,489.25,489.25,7
20180901|2018-04-24 06:00,24,489.5,489.75,489.5,489.5,64
20180901|2018-04-24 06:30,24,489.25,489.75,488.75,489,185
20180901|2018-04-24 07:00,24,489,489,488,489,26
20180901|2018-04-24 07:30,24,488.75,488.75,488.25,488.5,17
20180901|2018-04-24 08:30,24,488,490,486.25,489.5,681
20180901|2018-04-24 09:00,24,489.25,489.5,487.25,487.5,264
20180901|2018-04-24 09:30,24,487.5,489.25,487.25,488.75,269
20180901|2018-04-24 10:00,24,488.75,489.25,487.75,489.25,266
20180901|2018-04-24 10:30,24,489.25,490.5,488,490.5,390
20180901|2018-04-24 11:00,24,490.25,494.25,490.25,492.75,692
20180901|2018-04-24 11:30,24,492.5,495,492.25,495,231
20180901|2018-04-24 12:00,24,495.25,497,494.25,496.75,387
20180901|2018-04-24 12:30,24,497,499.75,496.75,499.5,777
20180901|2018-04-24 13:00,24,499.25,502.5,499.25,502,1047
20180901|2018-04-24 19:00,25,503,503.5,502,502.5,71
20180901|2018-04-24 19:30,25,502.5,504.5,502.25,504,63
20180901|2018-04-24 20:00,25,504.25,505,504.25,504.75,14
20180901|2018-04-24 21:00,25,504.5,504.5,504.5,504.5,1
20180901|2018-04-24 21:30,25,504.5,504.5,504.25,504.5,7
20180901|2018-04-24 22:00,25,504.5,504.5,504.5,504.5,3
20180901|2018-04-24 22:30,25,504.25,504.25,504.25,504.25,2
20180901|2018-04-24 23:00,25,504.25,504.25,504.25,504.25,5
20180901|2018-04-24 23:30,25,503.75,503.75,503.5,503.5,9
20180901|2018-04-25 00:00,25,503.25,503.25,502.75,503,13
20180901|2018-04-25 00:30,25,502.75,503.25,502.75,503.25,11
20180901|2018-04-25 01:00,25,503.5,503.5,503.25,503.25,5
20180901|2018-04-25 01:30,25,503.75,503.75,503.25,503.25,4
20180901|2018-04-25 02:00,25,502.75,503,502.75,503,60
20180901|2018-04-25 02:30,25,503,504.25,502.75,504.25,56
20180901|2018-04-25 03:00,25,504.25,505,504.25,505,56
20180901|2018-04-25 03:30,25,505,505,504.25,504.75,13
20180901|2018-04-25 04:00,25,505.5,506.5,505.5,506,59
20180901|2018-04-25 04:30,25,506.25,506.25,504.5,505.25,23
20180901|2018-04-25 05:00,25,505,505,504.5,504.75,30
20180901|2018-04-25 06:00,25,504.25,504.5,504.25,504.25,15
20180901|2018-04-25 06:30,25,504.5,504.5,503.75,503.75,19
20180901|2018-04-25 07:00,25,503.5,504,503.25,503.25,19
20180901|2018-04-25 07:30,25,503.25,504.25,503.25,504.25,55
20180901|2018-04-25 08:30,25,504.5,507,502.5,504.25,826
20180901|2018-04-25 09:00,25,504.5,507.25,504.25,506.75,421
20180901|2018-04-25 09:30,25,506.75,512.75,506.5,510.25,2031
20180901|2018-04-25 10:00,25,510.25,512.25,510.25,512.25,499
20180901|2018-04-25 10:30,25,512.25,513.5,510.25,510.25,433
20180901|2018-04-25 11:00,25,510.25,512.75,510,512,309
20180901|2018-04-25 11:30,25,511.75,514.25,511.75,513,345
20180901|2018-04-25 12:00,25,513.25,514.75,513.25,514.5,333
20180901|2018-04-25 12:30,25,514.5,516.75,514.5,516.75,560
20180901|2018-04-25 13:00,25,516.75,518,514,515,1249
20180901|2018-04-25 19:00,26,514.75,518,514.75,518,100
20180901|2018-04-25 19:30,26,518,519.25,517.25,519.25,74
20180901|2018-04-25 20:00,26,519.5,520.5,518.75,518.75,54
20180901|2018-04-25 20:30,26,519,519,519,519,2
20180901|2018-04-25 21:00,26,519.25,519.25,519,519.25,10
20180901|2018-04-25 21:30,26,519.25,520,519.25,520,13
20180901|2018-04-25 22:00,26,520.25,520.25,520.25,520.25,9
20180901|2018-04-25 22:30,26,520.25,520.25,519.5,519.5,9
20180901|2018-04-25 23:00,26,520,520,519.25,519.25,9
20180901|2018-04-25 23:30,26,519.5,519.5,518.25,518.25,27
20180901|2018-04-26 00:00,26,518,518,517.75,517.75,7
20180901|2018-04-26 00:30,26,517.5,517.5,517,517,32
20180901|2018-04-26 01:00,26,517,517,515.5,515.5,19
20180901|2018-04-26 01:30,26,515.75,515.75,511.75,511.75,78
20180901|2018-04-26 02:00,26,511.5,512,509,511.5,313
20180901|2018-04-26 02:30,26,512,512.5,511,511.5,22
20180901|2018-04-26 03:00,26,511.25,512.5,511.25,511.75,33
20180901|2018-04-26 03:30,26,512,512,510.5,510.5,35
20180901|2018-04-26 04:00,26,510.25,513.25,510.25,512.25,39
20180901|2018-04-26 04:30,26,512.25,513.25,512.25,512.75,43
20180901|2018-04-26 05:00,26,512.75,513.25,512.25,513.25,59
20180901|2018-04-26 05:30,26,513.25,513.5,513,513.5,8
20180901|2018-04-26 06:00,26,513.5,514.5,512.5,512.5,268
20180901|2018-04-26 06:30,26,512.75,513.75,512.25,512.25,34
20180901|2018-04-26 07:00,26,511.75,512.25,511.75,511.75,72
20180901|2018-04-26 07:30,26,512,512.25,512,512.25,12
20180901|2018-04-26 08:30,26,512,513.5,508,509,932
20180901|2018-04-26 09:00,26,508.5,508.75,504.5,506.5,1036
20180901|2018-04-26 09:30,26,506.75,507.75,506.25,506.25,247
20180901|2018-04-26 10:00,26,506,509,506,507.5,434
20180901|2018-04-26 10:30,26,507.5,508.5,506.5,507,203
20180901|2018-04-26 11:00,26,507,508.25,506.75,508,131
20180901|2018-04-26 11:30,26,508,508.5,506.75,507.25,287
20180901|2018-04-26 12:00,26,507,508,506.5,507.25,245
20180901|2018-04-26 12:30,26,507,509,507,508.75,302
20180901|2018-04-26 13:00,26,509,509,506.25,506.5,681
20180901|2018-04-26 19:00,27,508.5,510.75,508.5,509.25,45
20180901|2018-04-26 19:30,27,509,509.75,508.5,508.5,39
20180901|2018-04-26 20:00,27,508.5,509,508.5,509,8
20180901|2018-04-26 20:30,27,509,509,509,509,3
20180901|2018-04-26 21:00,27,509.25,509.25,509,509,13
20180901|2018-04-26 21:30,27,509,509.25,509,509.25,14
20180901|2018-04-26 22:00,27,509.25,509.25,509.25,509.25,5
20180901|2018-04-26 22:30,27,509.5,509.5,509.5,509.5,9
20180901|2018-04-26 23:00,27,510,510.25,510,510.25,10
20180901|2018-04-26 23:30,27,510.5,510.5,510.5,510.5,4
20180901|2018-04-27 00:00,27,510.5,510.5,510,510,7
20180901|2018-04-27 00:30,27,509.75,509.75,509.75,509.75,3
20180901|2018-04-27 01:00,27,509.75,510.25,509.75,510.25,19
20180901|2018-04-27 01:30,27,510.25,511.5,510.25,511,52
20180901|2018-04-27 02:00,27,511,511,510.75,510.75,5
20180901|2018-04-27 02:30,27,509.5,510,509,510,38
20180901|2018-04-27 03:00,27,510.25,510.25,509.25,509.25,7
20180901|2018-04-27 03:30,27,509.5,509.75,507.5,508,57
20180901|2018-04-27 04:00,27,507.75,508.25,506,506.75,168
20180901|2018-04-27 04:30,27,507,507.5,506.75,506.75,31
20180901|2018-04-27 05:00,27,506.75,506.75,506.75,506.75,1
20180901|2018-04-27 05:30,27,507.5,508.25,507.5,508.25,9
20180901|2018-04-27 06:00,27,508.5,509.25,508.5,509,23
20180901|2018-04-27 06:30,27,509.25,509.75,509.25,509.75,19
20180901|2018-04-27 07:00,27,509.75,510.25,509.25,510,52
20180901|2018-04-27 07:30,27,510,510,507.25,508,57
20180901|2018-04-27 08:30,27,508.5,511.5,506,511,664
20180901|2018-04-27 09:00,27,511.25,512,510.5,511.75,127
20180901|2018-04-27 09:30,27,511,512.75,511,511.75,204
20180901|2018-04-27 10:00,27,511.75,515.25,511.75,514.75,719
20180901|2018-04-27 10:30,27,514.5,515.75,513.25,513.25,255
20180901|2018-04-27 11:00,27,513,513,510.75,511.25,160
20180901|2018-04-27 11:30,27,511.5,512.5,510.25,511,183
20180901|2018-04-27 12:00,27,511,512.75,511,511.75,82
20180901|2018-04-27 12:30,27,511.5,515.25,511,515,380
20180901|2018-04-27 13:00,27,515,516,513,515.75,534
20180901|2018-04-29 19:00,30,517,522.5,517,522.25,152
20180901|2018-04-29 19:30,30,521.75,521.75,520.75,520.75,6
20180901|2018-04-29 20:00,30,521.5,521.5,521,521,6
20180901|2018-04-29 20:30,30,520.75,520.75,520.25,520.75,22
20180901|2018-04-29 21:00,30,520.75,521.25,519,519,54
20180901|2018-04-29 21:30,30,519,519.75,518.75,519.75,55
20180901|2018-04-29 22:00,30,519.75,519.75,519.5,519.5,5
20180901|2018-04-29 22:30,30,519.25,519.25,519,519,5
20180901|2018-04-29 23:00,30,519,519,519,519,3
20180901|2018-04-29 23:30,30,518.75,519,518.5,518.5,9
20180901|2018-04-30 00:00,30,518.5,518.5,518.25,518.25,16
20180901|2018-04-30 00:30,30,518,518.25,517.75,518.25,44
20180901|2018-04-30 01:00,30,518.25,518.25,518.25,518.25,9
20180901|2018-04-30 01:30,30,518.5,518.5,518.25,518.25,6
20180901|2018-04-30 02:00,30,518,518.5,518,518.5,36
20180901|2018-04-30 02:30,30,518.5,519.5,518,519.25,60
20180901|2018-04-30 03:00,30,519.25,521.25,518.75,520.75,72
20180901|2018-04-30 03:30,30,521,521,518,518,587
20180901|2018-04-30 04:00,30,518,519.75,517.75,519.25,139
20180901|2018-04-30 04:30,30,519,521,518.75,521,88
20180901|2018-04-30 05:00,30,521.25,521.25,520.75,520.75,11
20180901|2018-04-30 05:30,30,520.75,521.5,520.75,521.25,56
20180901|2018-04-30 06:00,30,521.25,522,520.75,520.75,38
20180901|2018-04-30 06:30,30,521,522.25,521,522,21
20180901|2018-04-30 07:00,30,521.75,522.75,520.75,522.25,49
20180901|2018-04-30 07:30,30,522.25,523.25,522.25,523.25,85
20180901|2018-04-30 08:30,30,522.75,526,522,524,925
20180901|2018-04-30 09:00,30,524,528,523.75,527.75,1198
20180901|2018-04-30 09:30,30,528,529.25,525.25,526,745
20180901|2018-04-30 10:00,30,525.75,527.25,524.25,525.25,506
20180901|2018-04-30 10:30,30,525.5,527,525.5,526.75,381
20180901|2018-04-30 11:00,30,526.5,528.25,526.5,527,300
20180901|2018-04-30 11:30,30,526.75,527.25,522.75,523.5,476
20180901|2018-04-30 12:00,30,523.5,523.75,519,520.5,646
20180901|2018-04-30 12:30,30,520.25,524.25,520.25,523,399
20180901|2018-04-30 13:00,30,523,527.25,521.25,527,1200
20180901|2018-04-30 19:00,1,528,530,527,527,158
20180901|2018-04-30 19:30,1,526.5,526.75,526.5,526.5,10
20180901|2018-04-30 20:00,1,526.75,526.75,524.75,525.25,55
20180901|2018-04-30 20:30,1,525.5,525.5,524.75,525,23
20180901|2018-04-30 21:00,1,525,525,524.5,524.75,15
20180901|2018-04-30 21:30,1,524,524.25,523.5,523.5,27
20180901|2018-04-30 22:00,1,523.75,524,523.5,523.5,10
20180901|2018-04-30 22:30,1,523.5,523.5,523.5,523.5,1
20180901|2018-04-30 23:30,1,523.75,523.75,523.25,523.75,33
20180901|2018-05-01 00:00,1,524,524.25,523.75,523.75,12
20180901|2018-05-01 00:30,1,523.75,523.75,523.75,523.75,3
20180901|2018-05-01 01:00,1,524,524.25,524,524.25,6
20180901|2018-05-01 01:30,1,524.25,524.5,524.25,524.5,3
20180901|2018-05-01 02:00,1,525,525.25,524.75,524.75,10
20180901|2018-05-01 02:30,1,525.5,526,525.5,525.75,10
20180901|2018-05-01 03:00,1,525.5,525.5,522,522,70
20180901|2018-05-01 03:30,1,523,523,522,522.25,85
20180901|2018-05-01 04:00,1,522.5,523,522.5,522.75,66
20180901|2018-05-01 04:30,1,523.25,523.25,523,523.25,17
20180901|2018-05-01 05:00,1,523.25,523.75,522.75,523.25,19
20180901|2018-05-01 05:30,1,523.5,523.75,523,523.75,36
20180901|2018-05-01 06:00,1,523.5,523.75,523.25,523.5,21
20180901|2018-05-01 06:30,1,523.75,524.25,523.5,524.25,103
20180901|2018-05-01 07:00,1,524.25,525.25,524,525.25,150
20180901|2018-05-01 07:30,1,524.75,526.5,524.75,526,146
20180901|2018-05-01 08:30,1,526.25,533.25,525.75,532.75,1845
20180901|2018-05-01 09:00,1,532.75,535.5,531.75,535.5,908
20180901|2018-05-01 09:30,1,535.25,542.5,534.5,540,1607
20180901|2018-05-01 10:00,1,539.75,540.5,536.5,539.5,571
20180901|2018-05-01 10:30,1,539.5,541.5,539,541,464
20180901|2018-05-01 11:00,1,541,542.75,540.5,542.75,607
20180901|2018-05-01 11:30,1,542.75,543.25,539.75,539.75,505
20180901|2018-05-01 12:00,1,539.5,540,537.25,538,395
20180901|2018-05-01 12:30,1,538.5,542.5,538.5,541.75,597
20180901|2018-05-01 13:00,1,542,544.75,540.25,543.75,857
20180901|2018-05-01 19:00,2,543.75,544,541,542.75,141
20180901|2018-05-01 19:30,2,542.75,542.75,540.75,540.75,65
20180901|2018-05-01 20:00,2,541.5,541.5,540.5,541,21
20180901|2018-05-01 20:30,2,541,541,540,540.75,29
20180901|2018-05-01 21:00,2,541.25,541.75,541,541.75,29
20180901|2018-05-01 21:30,2,541.75,542,541.25,541.25,49
20180901|2018-05-01 22:00,2,541.75,542,541.25,541.5,15
20180901|2018-05-01 22:30,2,541.5,541.75,541.25,541.25,20
20180901|2018-05-01 23:00,2,541.5,541.5,541,541,35
20180901|2018-05-01 23:30,2,541,541.25,541,541.25,11
20180901|2018-05-02 00:00,2,541.5,541.5,541,541,30
20180901|2018-05-02 00:30,2,541,541.25,541,541.25,19
20180901|2018-05-02 01:00,2,541.25,541.25,540.5,540.75,58
20180901|2018-05-02 01:30,2,540.75,541,540.25,540.25,29
20180901|2018-05-02 02:00,2,540.75,540.75,540,540.5,34
20180901|2018-05-02 02:30,2,540.25,540.5,539.75,540.5,39
20180901|2018-05-02 03:00,2,540.5,540.5,540.25,540.5,25
20180901|2018-05-02 03:30,2,540.5,540.5,539,539.5,145
20180901|2018-05-02 04:00,2,539.25,539.75,539,539.25,111
20180901|2018-05-02 04:30,2,539.25,539.25,537.75,539.25,87
20180901|2018-05-02 05:00,2,539,539.5,539,539.5,112
20180901|2018-05-02 05:30,2,539.5,540.75,539.5,540.75,196
20180901|2018-05-02 06:00,2,540.75,541.25,540,540.25,21
20180901|2018-05-02 06:30,2,540.25,540.75,540.25,540.75,19
20180901|2018-05-02 07:00,2,541,541.75,541,541.5,136
20180901|2018-05-02 07:30,2,541.75,542.5,541.75,542,51
20180901|2018-05-02 08:30,2,542.5,544.75,536.5,537.75,1831
20180901|2018-05-02 09:00,2,538,545,538,544.75,1220
20180901|2018-05-02 09:30,2,544.5,545.75,540.75,540.75,684
20180901|2018-05-02 10:00,2,540.75,544,539.5,543,400
20180901|2018-05-02 10:30,2,543,545,542.5,544,204
20180901|2018-05-02 11:00,2,544,545.75,543.25,544.5,254
20180901|2018-05-02 11:30,2,544.75,549.25,544.75,547.75,996
20180901|2018-05-02 12:00,2,547.75,547.75,544.5,545.25,461
20180901|2018-05-02 12:30,2,545.5,545.75,538,539.25,1189
20180901|2018-05-02 13:00,2,539.25,543,538.5,542,705
20180901|2018-05-02 19:00,3,541.25,541.25,539,539.25,153
20180901|2018-05-02 19:30,3,538.75,539,538.75,539,8
20180901|2018-05-02 20:00,3,538.75,538.75,538.25,538.25,24
20180901|2018-05-02 20:30,3,538.75,538.75,538.5,538.5,14
20180901|2018-05-02 21:00,3,538,538.25,538,538.25,9
20180901|2018-05-02 21:30,3,537.75,537.75,537.75,537.75,3
20180901|2018-05-02 22:00,3,538,538,538,538,1
20180901|2018-05-02 22:30,3,538,538,537,537,25
20180901|2018-05-02 23:00,3,536.75,537,536.75,537,16
20180901|2018-05-02 23:30,3,536.75,536.75,536.5,536.75,11
20180901|2018-05-03 00:00,3,536.75,536.75,536.75,536.75,4
20180901|2018-05-03 00:30,3,536.75,537,536.75,537,14
20180901|2018-05-03 01:00,3,537,538.5,537,538.5,48
20180901|2018-05-03 01:30,3,538.25,539,537.75,539,70
20180901|2018-05-03 02:00,3,538.5,538.75,538.5,538.75,16
20180901|2018-05-03 02:30,3,538.75,538.75,537.75,538.5,59
20180901|2018-05-03 03:00,3,538.25,539.25,538.25,539.25,38
20180901|2018-05-03 03:30,3,539.25,539.5,536.75,537,148
20180901|2018-05-03 04:00,3,536.75,538.25,536.5,538.25,85
20180901|2018-05-03 04:30,3,538.5,539,537.25,537.5,57
20180901|2018-05-03 05:00,3,537.75,538,537.75,537.75,54
20180901|2018-05-03 05:30,3,538,538,537.5,537.5,149
20180901|2018-05-03 06:00,3,537.75,537.75,536.75,537,332
20180901|2018-05-03 06:30,3,537,537.5,536.25,537.5,130
20180901|2018-05-03 07:00,3,537.5,537.75,536.5,537,82
20180901|2018-05-03 07:30,3,537,537.75,537,537,113
20180901|2018-05-03 08:30,3,538,539.5,537,539.25,844
20180901|2018-05-03 09:00,3,539,539.5,536.75,538.75,465
20180901|2018-05-03 09:30,3,538.75,543.5,538.75,542.5,1263
20180901|2018-05-03 10:00,3,542.25,545.75,542.25,544.5,1147
20180901|2018-05-03 10:30,3,544.5,546.5,544.25,545.75,480
20180901|2018-05-03 11:00,3,546,547.25,545.5,547,384
20180901|2018-05-03 11:30,3,547,550,546.75,549.75,803
20180901|2018-05-03 12:00,3,549.75,550,546.25,546.5,340
20180901|2018-05-03 12:30,3,546.75,548.25,546.5,547.5,411
20180901|2018-05-03 13:00,3,548,553,548,552.5,1553
20180901|2018-05-03 19:00,4,552,552,550,550.75,131
20180901|2018-05-03 19:30,4,550.5,550.5,548.75,549,12
20180901|2018-05-03 20:00,4,548.5,550.5,548.5,550.5,33
20180901|2018-05-03 20:30,4,550.5,550.5,549.5,549.75,30
20180901|2018-05-03 21:00,4,549.5,551.75,549.5,551.25,46
20180901|2018-05-03 21:30,4,551.25,551.75,551.25,551.5,19
20180901|2018-05-03 22:00,4,551,551,550.75,550.75,10
20180901|2018-05-03 22:30,4,550.5,550.5,550.5,550.5,14
20180901|2018-05-03 23:00,4,550,550,549.75,549.75,10
20180901|2018-05-03 23:30,4,549.5,549.5,549,549.25,21
20180901|2018-05-04 00:00,4,549.5,549.75,549.5,549.75,3
20180901|2018-05-04 00:30,4,549.75,550,549.25,549.25,25
20180901|2018-05-04 01:00,4,549.25,549.75,548.5,549,95
20180901|2018-05-04 01:30,4,549,549,548,548.5,65
20180901|2018-05-04 02:00,4,548.5,548.5,547.5,547.75,173
20180901|2018-05-04 02:30,4,547.75,548,547,547.5,205
20180901|2018-05-04 03:00,4,547.25,547.75,547.25,547.5,54
20180901|2018-05-04 03:30,4,547.75,548,546.75,547.5,139
20180901|2018-05-04 04:00,4,547.25,547.5,546.5,547,93
20180901|2018-05-04 04:30,4,546.5,547,545.25,547,114
20180901|2018-05-04 05:00,4,546.75,547.75,546,546.25,69
20180901|2018-05-04 05:30,4,546.25,547.25,546.25,546.5,90
20180901|2018-05-04 06:00,4,546.25,546.25,545.25,545.25,130
20180901|2018-05-04 06:30,4,545.5,546,545.5,545.75,49
20180901|2018-05-04 07:00,4,545.75,546,545,545.75,92
20180901|2018-05-04 07:30,4,545.75,546.25,545.25,546,78
20180901|2018-05-04 08:30,4,545.25,547.25,541.25,541.75,1206
20180901|2018-05-04 09:00,4,542,542,538.5,540,1154
20180901|2018-05-04 09:30,4,539.75,541.75,539,540.75,332
20180901|2018-05-04 10:00,4,540.75,542,540.25,541.25,477
20180901|2018-05-04 10:30,4,541.5,544.5,541.25,543,341
20180901|2018-05-04 11:00,4,543,543.25,541,541.75,512
20180901|2018-05-04 11:30,4,541.75,545,541.75,544.75,438
20180901|2018-05-04 12:00,4,544.75,545.5,542,543.5,344
20180901|2018-05-04 12:30,4,543.25,543.25,540,541.25,563
20180901|2018-05-04 13:00,4,541.25,543,539.25,539.5,696
20180901|2018-05-06 19:00,7,538,540,533,534.25,549
20180901|2018-05-06 19:30,7,534.75,535.25,533.5,533.5,29
20180901|2018-05-06 20:00,7,534,535.75,534,535.75,25
20180901|2018-05-06 20:30,7,534.75,535.25,534.5,535.25,35
20180901|2018-05-06 21:00,7,535.5,537,535.5,537,24
20180901|2018-05-06 21:30,7,536.5,536.75,536.5,536.75,3
20180901|2018-05-06 22:00,7,537.25,539.25,537.25,538.75,53
20180901|2018-05-06 22:30,7,538.5,538.5,536.75,537,9
20180901|2018-05-06 23:00,7,536.75,537.5,536.75,537.25,6
20180901|2018-05-06 23:30,7,537,537.5,537,537,15
20180901|2018-05-07 00:00,7,536.75,536.75,536.25,536.25,6
20180901|2018-05-07 00:30,7,536.25,536.25,536,536,21
20180901|2018-05-07 01:00,7,536,536,534,534.25,113
20180901|2018-05-07 01:30,7,534.25,535.25,534.25,534.75,17
20180901|2018-05-07 02:00,7,534.75,534.75,533.25,533.5,23
20180901|2018-05-07 02:30,7,533.75,534.75,533.75,534.25,67
20180901|2018-05-07 03:00,7,534.5,534.5,532.5,532.5,70
20180901|2018-05-07 03:30,7,532.25,532.25,531.75,531.75,39
20180901|2018-05-07 04:00,7,531.5,532.75,531.5,532.5,12
20180901|2018-05-07 04:30,7,532.25,532.75,532.25,532.75,23
20180901|2018-05-07 05:00,7,533,533,532.5,533,34
20180901|2018-05-07 05:30,7,533.25,533.75,533.25,533.75,36
20180901|2018-05-07 06:00,7,533.75,534,533.75,533.75,6
20180901|2018-05-07 06:30,7,533.75,533.75,533.5,533.5,3
20180901|2018-05-07 07:00,7,533,533,532.5,533,11
20180901|2018-05-07 07:30,7,532.75,533.5,532.75,533,24
20180901|2018-05-07 08:30,7,533,537,532.25,533.5,787
20180901|2018-05-07 09:00,7,533.5,534.25,528.5,528.5,561
20180901|2018-05-07 09:30,7,528.75,529.75,528,529.5,428
20180901|2018-05-07 10:00,7,529.25,532,529,530,278
20180901|2018-05-07 10:30,7,529.75,531,528.75,529,857
20180901|2018-05-07 11:00,7,529,532,528.75,531.5,325
20180901|2018-05-07 11:30,7,531.5,533,529.5,530.5,512
20180901|2018-05-07 12:00,7,530.5,531,528,528.75,565
20180901|2018-05-07 12:30,7,528.75,529.75,528.25,528.25,226
20180901|2018-05-07 13:00,7,528.25,529.25,527.5,528.75,685
20180901|2018-05-07 19:00,8,527.75,527.75,526.25,526.75,135
20180901|2018-05-07 19:30,8,526.75,526.75,526.25,526.5,17
20180901|2018-05-07 20:00,8,526.5,527,526.5,527,3
20180901|2018-05-07 20:30,8,527.25,528.25,527.25,528.25,10
20180901|2018-05-07 21:00,8,528.5,528.75,528.5,528.75,39
20180901|2018-05-07 21:30,8,528.5,528.5,527.75,527.75,37
20180901|2018-05-07 22:00,8,527.5,527.5,527.25,527.25,19
20180901|2018-05-07 22:30,8,527.5,527.5,526.75,526.75,13
20180901|2018-05-07 23:00,8,526.75,527,526.75,527,6
20180901|2018-05-07 23:30,8,527.25,527.5,527.25,527.5,6
20180901|2018-05-08 00:00,8,527.75,528,527.75,527.75,3
20180901|2018-05-08 00:30,8,528.25,528.75,528.25,528.5,43
20180901|2018-05-08 01:00,8,528.5,529,528.5,528.5,36
20180901|2018-05-08 01:30,8,528.75,528.75,527,527,35
20180901|2018-05-08 02:00,8,527,527.75,526.25,526.5,56
20180901|2018-05-08 02:30,8,526.25,526.25,524.25,525,121
20180901|2018-05-08 03:00,8,525.25,525.25,524.75,525,24
20180901|2018-05-08 03:30,8,524.75,526.25,524.75,526.25,78
20180901|2018-05-08 04:00,8,526,526,525.5,525.5,21
20180901|2018-05-08 04:30,8,525.25,527.5,525.25,527.5,18
20180901|2018-05-08 05:00,8,527.5,528.5,527.25,527.5,21
20180901|2018-05-08 05:30,8,527.75,530.25,527.75,529.25,102
20180901|2018-05-08 06:00,8,529,529,526,527.75,38
20180901|2018-05-08 06:30,8,527.25,528.5,526.5,528.5,36
20180901|2018-05-08 07:00,8,528.5,529,526.25,527.75,85
20180901|2018-05-08 07:30,8,528,529.25,527.75,528,39
20180901|2018-05-08 08:30,8,529,533.5,528.25,532.25,1592
20180901|2018-05-08 09:00,8,532.5,533.25,531,531.5,255
20180901|2018-05-08 09:30,8,531.5,535.25,531,534.75,1033
20180901|2018-05-08 10:00,8,534.5,536.5,534.5,535.5,779
20180901|2018-05-08 10:30,8,535.25,536.75,532.5,533.25,921
20180901|2018-05-08 11:00,8,533.5,536,533.25,533.25,497
20180901|2018-05-08 11:30,8,533,533,531.25,531.25,398
20180901|2018-05-08 12:00,8,531,532.5,531,531.5,265
20180901|2018-05-08 12:30,8,531.5,532.5,531,531.5,237
20180901|2018-05-08 13:00,8,531.5,532.25,530.5,532,573
20180901|2018-05-08 19:00,9,532,532,529.5,529.75,116
20180901|2018-05-08 19:30,9,530,530,528.25,528.5,57
20180901|2018-05-08 20:00,9,528.5,529.5,528.25,529,11
20180901|2018-05-08 20:30,9,529.5,529.75,529.5,529.5,14
20180901|2018-05-08 21:00,9,529.5,529.75,529.25,529.75,13
20180901|2018-05-08 21:30,9,529.5,529.75,529.25,529.75,12
20180901|2018-05-08 22:00,9,529.5,529.5,529.5,529.5,1
20180901|2018-05-08 22:30,9,529.25,529.25,529.25,529.25,2
20180901|2018-05-08 23:30,9,529.25,529.5,529.25,529.5,7
20180901|2018-05-09 00:00,9,529.25,529.25,528.25,528.75,54
20180901|2018-05-09 00:30,9,528,528.5,527.75,528.5,69
20180901|2018-05-09 01:00,9,528.5,528.5,528.5,528.5,2
20180901|2018-05-09 01:30,9,528.25,528.25,528,528,12
20180901|2018-05-09 02:00,9,528.25,528.5,527.75,527.75,26
20180901|2018-05-09 02:30,9,528,528.25,527.75,527.75,8
20180901|2018-05-09 03:00,9,528.25,528.25,527.75,527.75,28
20180901|2018-05-09 03:30,9,528,528.25,527.25,528,17
20180901|2018-05-09 04:00,9,527.75,528,527.75,528,8
20180901|2018-05-09 04:30,9,528,528,527.25,527.25,56
20180901|2018-05-09 05:00,9,527,527,526.25,526.75,45
20180901|2018-05-09 05:30,9,527,527,526.25,526.25,16
20180901|2018-05-09 06:00,9,527,527.5,526.75,526.75,37
20180901|2018-05-09 06:30,9,527,527,526.5,526.5,10
20180901|2018-05-09 07:00,9,526.75,526.75,526,526.5,47
20180901|2018-05-09 07:30,9,526.75,526.75,526,526.25,89
20180901|2018-05-09 08:30,9,529.25,531,526,530.5,1508
20180901|2018-05-09 09:00,9,530.5,531.5,527.75,528.25,380
20180901|2018-05-09 09:30,9,528,528,524.5,525,910
20180901|2018-05-09 10:00,9,525,525.25,523.75,524.75,618
20180901|2018-05-09 10:30,9,525,526.25,523.75,523.75,282
20180901|2018-05-09 11:00,9,523.75,525,523.5,525,178
20180901|2018-05-09 11:30,9,525,525.25,523.75,524.25,133
20180901|2018-05-09 12:00,9,524.25,525.25,524.25,525.25,69
20180901|2018-05-09 12:30,9,525.25,526,525.25,526,107
20180901|2018-05-09 13:00,9,526,527.75,525.75,527,815
20180901|2018-05-09 19:00,10,527.75,528,527.5,528,15
20180901|2018-05-09 19:30,10,528.25,528.5,528.25,528.5,51
20180901|2018-05-09 20:00,10,528.5,528.75,528.5,528.75,4
20180901|2018-05-09 20:30,10,529,529.5,528.75,528.75,36
20180901|2018-05-09 21:00,10,528.5,529.25,528.5,529.25,13
20180901|2018-05-09 21:30,10,529,529,528.5,528.5,20
20180901|2018-05-09 22:00,10,528.75,529.5,528.75,529.5,32
20180901|2018-05-09 22:30,10,529.5,529.5,529.5,529.5,1
20180901|2018-05-09 23:30,10,528.25,528.25,528,528,6
20180901|2018-05-10 00:00,10,527.75,528,527.75,527.75,12
20180901|2018-05-10 00:30,10,527.75,527.75,527.75,527.75,5
20180901|2018-05-10 01:00,10,527.25,527.5,527.25,527.5,8
20180901|2018-05-10 01:30,10,527.5,529.25,527.5,529,22
20180901|2018-05-10 02:00,10,529,529.75,529,529.75,17
20180901|2018-05-10 02:30,10,530,530.25,529.75,530,76
20180901|2018-05-10 03:00,10,529.75,529.75,528.5,528.75,29
20180901|2018-05-10 03:30,10,528.25,529.25,528.25,529,6
20180901|2018-05-10 04:00,10,529.25,530,529.25,530,15
20180901|2018-05-10 04:30,10,530,531.25,530,531,34
20180901|2018-05-10 05:00,10,531,531.25,530.25,530.75,31
20180901|2018-05-10 05:30,10,530.25,530.25,530,530,71
20180901|2018-05-10 06:00,10,529.25,529.75,529.25,529.75,23
20180901|2018-05-10 06:30,10,529.25,529.25,528.75,529,34
20180901|2018-05-10 07:00,10,528.75,528.75,527.75,528.25,235
20180901|2018-05-10 07:30,10,528.25,528.5,525.5,525.5,92
20180901|2018-05-10 08:30,10,526,529,523.5,524.25,467
20180901|2018-05-10 09:00,10,524,527.75,523.5,527.25,341
20180901|2018-05-10 09:30,10,527.5,528.5,526,527,299
20180901|2018-05-10 10:00,10,526.75,529,526.25,527.75,371
20180901|2018-05-10 10:30,10,527.75,528,525.5,527,377
20180901|2018-05-10 11:00,10,529.5,530,517.5,522.5,1717
20180901|2018-05-10 11:30,10,522.75,523.25,519.75,522,619
20180901|2018-05-10 12:00,10,522,522,518.25,519.75,407
20180901|2018-05-10 12:30,10,519.75,522.5,519,521.5,537
20180901|2018-05-10 13:00,10,521.5,523.5,520.75,522.25,589
20180901|2018-05-10 19:00,11,520.25,521,519.75,520.25,67
20180901|2018-05-10 19:30,11,520,520.75,520,520.75,8
20180901|2018-05-10 20:00,11,520.75,521,520.25,521,28
20180901|2018-05-10 20:30,11,520.75,520.75,520.5,520.5,13
20180901|2018-05-10 21:00,11,520.5,520.5,519.5,519.5,8
20180901|2018-05-10 21:30,11,519.75,519.75,519.25,519.25,12
20180901|2018-05-10 22:00,11,519.5,519.75,519.5,519.75,15
20180901|2018-05-10 22:30,11,520.25,520.25,520.25,520.25,1
20180901|2018-05-10 23:00,11,520.25,520.25,520.25,520.25,6
20180901|2018-05-10 23:30,11,520.5,520.5,520.25,520.5,21
20180901|2018-05-11 00:00,11,520.5,520.5,520.25,520.25,18
20180901|2018-05-11 00:30,11,520,520.75,519.75,519.75,21
20180901|2018-05-11 01:00,11,519.75,519.75,519.25,519.25,41
20180901|2018-05-11 01:30,11,519.25,520.25,519,520.25,33
20180901|2018-05-11 02:00,11,520,520.5,520,520,42
20180901|2018-05-11 02:30,11,520.25,521.5,520.25,521.5,11
20180901|2018-05-11 03:00,11,521,522,521,521.75,41
20180901|2018-05-11 03:30,11,521.5,521.5,520,520.75,88
20180901|2018-05-11 04:00,11,520,520.25,519.75,520.25,12
20180901|2018-05-11 04:30,11,520.5,520.75,519.5,520,31
20180901|2018-05-11 05:30,11,519.75,519.75,519.5,519.75,12
20180901|2018-05-11 06:00,11,520,520.25,519.75,520,16
20180901|2018-05-11 06:30,11,520.25,520.25,520.25,520.25,1
20180901|2018-05-11 07:00,11,520,520,518.75,518.75,113
20180901|2018-05-11 07:30,11,519,519,517.75,518.25,153
20180901|2018-05-11 08:30,11,518,520.75,515.25,520.75,1138
20180901|2018-05-11 09:00,11,520.75,521,516.25,516.25,212
20180901|2018-05-11 09:30,11,516,517,514.25,515.75,373
20180901|2018-05-11 10:00,11,515.75,516.25,514.25,516.25,326
20180901|2018-05-11 10:30,11,516,516.25,514.5,516,175
20180901|2018-05-11 11:00,11,515.75,516.25,515,515.5,121
20180901|2018-05-11 11:30,11,515.25,516,514.75,515.25,222
20180901|2018-05-11 12:00,11,515.5,515.5,514.5,515,184
20180901|2018-05-11 12:30,11,515,516,514.25,514.25,183
20180901|2018-05-11 13:00,11,514.25,516.5,514,514.25,714
20180901|2018-05-13 19:00,14,515,515,513.25,513.5,190
20180901|2018-05-13 19:30,14,513.75,514,513,513,27
20180901|2018-05-13 20:00,14,513.25,513.75,512.75,512.75,35
20180901|2018-05-13 20:30,14,512.75,512.75,511.75,512.25,229
20180901|2018-05-13 21:00,14,512.25,512.25,511.5,512,40
20180901|2018-05-13 21:30,14,512.25,512.25,512,512.25,9
20180901|2018-05-13 22:00,14,512,512.25,512,512.25,4
20180901|2018-05-13 22:30,14,512.5,512.5,512.5,512.5,7
20180901|2018-05-13 23:00,14,512.25,512.25,512.25,512.25,1
20180901|2018-05-13 23:30,14,512.75,514,512.75,513.75,32
20180901|2018-05-14 00:00,14,513.25,513.25,512.75,512.75,15
20180901|2018-05-14 00:30,14,512.75,512.75,512.5,512.5,5
20180901|2018-05-14 01:00,14,512.75,512.75,512.5,512.5,3
20180901|2018-05-14 01:30,14,512.75,512.75,512.5,512.5,4
20180901|2018-05-14 02:00,14,512.25,512.25,512,512,32
20180901|2018-05-14 02:30,14,512,512.5,511.5,511.5,267
20180901|2018-05-14 03:00,14,512,512,511.5,511.5,25
20180901|2018-05-14 03:30,14,511.5,512,511.5,512,112
20180901|2018-05-14 04:00,14,511.75,511.75,511.25,511.25,44
20180901|2018-05-14 04:30,14,511.25,511.5,510.75,511,156
20180901|2018-05-14 05:00,14,511.25,511.25,511,511,15
20180901|2018-05-14 05:30,14,511,511,511,511,2
20180901|2018-05-14 06:00,14,511,511,510.75,511,17
20180901|2018-05-14 06:30,14,510.75,511,510.75,510.75,22
20180901|2018-05-14 07:00,14,511,511,511,511,17
20180901|2018-05-14 07:30,14,510.75,511,510.5,510.75,30
20180901|2018-05-14 08:30,14,510,510.75,508.5,509.5,1233
20180901|2018-05-14 09:00,14,509.25,509.75,508,508.5,627
20180901|2018-05-14 09:30,14,508.25,509,507.5,508.75,915
20180901|2018-05-14 10:00,14,508.75,509.75,508,509.5,406
20180901|2018-05-14 10:30,14,509.75,509.75,507.75,508.5,303
20180901|2018-05-14 11:00,14,508.25,511,508.25,510,428
20180901|2018-05-14 11:30,14,509.75,511.25,509.75,511.25,233
20180901|2018-05-14 12:00,14,511,512,510.75,511.5,183
20180901|2018-05-14 12:30,14,511,511,509,509.25,297
20180901|2018-05-14 13:00,14,509.25,509.25,507.75,508,530
20180901|2018-05-14 19:00,15,507.5,511.5,506.75,511.5,207
20180901|2018-05-14 19:30,15,512,512,511.25,511.5,27
20180901|2018-05-14 20:00,15,511.75,512,511.5,511.5,39
20180901|2018-05-14 20:30,15,511.5,512.25,511,512,50
20180901|2018-05-14 21:00,15,512.25,512.75,512.25,512.5,122
20180901|2018-05-14 21:30,15,512.5,512.5,512.25,512.25,31
20180901|2018-05-14 22:00,15,512,512,511.5,511.5,69
20180901|2018-05-14 22:30,15,511.75,511.75,511.5,511.75,55
20180901|2018-05-14 23:00,15,511.75,511.75,511.25,511.25,10
20180901|2018-05-14 23:30,15,511.5,511.5,511.25,511.5,12
20180901|2018-05-15 00:00,15,511.5,511.5,511.5,511.5,25
20180901|2018-05-15 00:30,15,511.5,511.75,511.25,511.25,17
20180901|2018-05-15 01:00,15,511.25,511.25,511,511.25,16
20180901|2018-05-15 01:30,15,511,511.5,510.75,511,30
20180901|2018-05-15 02:00,15,511,511.25,510.75,511,53
20180901|2018-05-15 02:30,15,511,511.75,511,511.75,112
20180901|2018-05-15 03:00,15,511.5,511.75,511,511,92
20180901|2018-05-15 03:30,15,511,511.25,510.75,511,22
20180901|2018-05-15 04:00,15,511.25,511.5,511.25,511.25,5
20180901|2018-05-15 04:30,15,511,511.5,510.75,510.75,38
20180901|2018-05-15 05:00,15,510.75,510.75,510.25,510.5,44
20180901|2018-05-15 05:30,15,510.5,510.75,510.5,510.75,7
20180901|2018-05-15 06:00,15,510.25,510.25,509.25,509.5,50
20180901|2018-05-15 06:30,15,509.75,509.75,509.25,509.5,27
20180901|2018-05-15 07:00,15,509.5,510,509.5,510,16
20180901|2018-05-15 07:30,15,509.75,510,508.75,509.25,129
20180901|2018-05-15 08:30,15,509,509.75,504.25,504.25,836
20180901|2018-05-15 09:00,15,504.25,505.25,503.25,503.25,827
20180901|2018-05-15 09:30,15,503,506.25,502.75,505,701
20180901|2018-05-15 10:00,15,505,506.5,504.5,504.75,397
20180901|2018-05-15 10:30,15,504.75,505,503.75,503.75,231
20180901|2018-05-15 11:00,15,503.75,505.75,503.25,505.75,559
20180901|2018-05-15 11:30,15,505.5,505.5,504,504.25,136
20180901|2018-05-15 12:00,15,504.5,506.5,504,506.25,323
20180901|2018-05-15 12:30,15,506.25,510.75,506.25,510.25,393
20180901|2018-05-15 13:00,15,510.25,510.5,509,510.5,688
20180901|2018-05-15 19:00,16,510,510,507.75,508.75,138
20180901|2018-05-15 19:30,16,510.25,510.75,510.25,510.5,43
20180901|2018-05-15 20:00,16,510.25,510.25,509.75,509.75,4
20180901|2018-05-15 20:30,16,510.25,510.75,510.25,510.5,5
20180901|2018-05-15 22:00,16,510.5,510.5,510.5,510.5,2
20180901|2018-05-15 22:30,16,510.5,510.5,510,510.5,3
20180901|2018-05-15 23:00,16,510.5,510.5,510.5,510.5,4
20180901|2018-05-15 23:30,16,510.75,510.75,510.75,510.75,16
20180901|2018-05-16 00:00,16,511.25,511.5,511.25,511.5,11
20180901|2018-05-16 00:30,16,511,511.5,511,511.5,7
20180901|2018-05-16 01:00,16,511.5,511.5,511,511,20
20180901|2018-05-16 01:30,16,511.25,511.5,511,511.25,17
20180901|2018-05-16 02:00,16,511,511,510.75,511,4
20180901|2018-05-16 02:30,16,511,511.75,511,511.75,166
20180901|2018-05-16 03:00,16,511.5,511.5,511,511,21
20180901|2018-05-16 03:30,16,511.25,511.5,510.75,511.5,33
20180901|2018-05-16 04:00,16,511.25,511.75,511,511.25,32
20180901|2018-05-16 04:30,16,511.25,511.25,511.25,511.25,30
20180901|2018-05-16 05:00,16,511,511.5,511,511.25,10
20180901|2018-05-16 05:30,16,511.5,512.75,511.5,512.5,43
20180901|2018-05-16 06:00,16,512.5,512.75,512.25,512.25,12
20180901|2018-05-16 06:30,16,512.25,512.5,511.5,511.75,15
20180901|2018-05-16 07:00,16,511.5,511.5,511,511.5,30
20180901|2018-05-16 07:30,16,511.5,513.25,511.5,512.75,73
20180901|2018-05-16 08:30,16,513.5,514.5,511,512.5,836
20180901|2018-05-16 09:00,16,512.5,513.5,511.5,512.5,291
20180901|2018-05-16 09:30,16,512.25,512.25,510,510.5,351
20180901|2018-05-16 10:00,16,510.25,513.5,509.25,511.75,756
20180901|2018-05-16 10:30,16,511.75,511.75,509.75,510,423
20180901|2018-05-16 11:00,16,510,510.5,507.75,510.25,584
20180901|2018-05-16 11:30,16,510.5,510.5,508.75,508.75,127
20180901|2018-05-16 12:00,16,508.75,510.5,507.75,509.75,300
20180901|2018-05-16 12:30,16,509.25,509.25,507,507.25,223
20180901|2018-05-16 13:00,16,507.25,511.75,507,511.75,800
20180901|2018-05-16 19:00,17,511.75,512.75,511,511.25,166
20180901|2018-05-16 19:30,17,511,511,511,511,2
20180901|2018-05-16 20:00,17,511.5,512.5,511.5,512.5,11
20180901|2018-05-16 20:30,17,512.5,512.5,512.5,512.5,12
20180901|2018-05-16 21:00,17,512.5,514,512.5,513.5,67
20180901|2018-05-16 21:30,17,513.75,514.5,513.25,513.75,38
20180901|2018-05-16 22:00,17,513.75,513.75,513.5,513.75,16
20180901|2018-05-16 23:00,17,513.5,513.5,513.5,513.5,1
20180901|2018-05-16 23:30,17,513.25,513.25,512.75,512.75,32
20180901|2018-05-17 00:00,17,512.5,512.5,511,511.5,32
20180901|2018-05-17 00:30,17,512.25,512.25,512.25,512.25,2
20180901|2018-05-17 01:00,17,512.25,513.5,512.25,513.5,36
20180901|2018-05-17 01:30,17,513.25,514.5,513.25,514.5,84
20180901|2018-05-17 02:00,17,514.25,515,514,514.75,415
20180901|2018-05-17 02:30,17,514.75,516,514.75,515.75,187
20180901|2018-05-17 03:00,17,515.75,516.75,515.75,516.75,48
20180901|2018-05-17 03:30,17,516.75,517,516,516.75,85
20180901|2018-05-17 04:00,17,516.75,517.75,516.75,517.75,174
20180901|2018-05-17 04:30,17,517.75,519.5,517.25,518.75,177
20180901|2018-05-17 05:00,17,519,519.75,518.75,518.75,63
20180901|2018-05-17 05:30,17,519.75,519.75,518.25,518.75,52
20180901|2018-05-17 06:00,17,519,519.75,519,519.5,138
20180901|2018-05-17 06:30,17,519.75,519.75,519.25,519.5,64
20180901|2018-05-17 07:00,17,519.5,519.75,518.75,518.75,93
20180901|2018-05-17 07:30,17,518.75,520,518.5,518.5,135
20180901|2018-05-17 08:30,17,519.25,519.75,515.75,516.5,1059
20180901|2018-05-17 09:00,17,516.25,516.5,512.75,513,531
20180901|2018-05-17 09:30,17,512.75,518.25,511.5,516.5,615
20180901|2018-05-17 10:00,17,516.5,517,515.75,516.5,266
20180901|2018-05-17 10:30,17,516.5,519.5,516.5,517.75,530
20180901|2018-05-17 11:00,17,517.5,517.75,515.75,517,196
20180901|2018-05-17 11:30,17,516.75,517.75,516.25,517.75,93
20180901|2018-05-17 12:00,17,517.5,519,517,517.25,308
20180901|2018-05-17 12:30,17,517,517.75,516.25,516.75,177
20180901|2018-05-17 13:00,17,516.5,516.75,512.5,513.25,724
20180901|2018-05-17 19:00,18,513.5,515,511.5,515,230
20180901|2018-05-17 19:30,18,515,516,515,515.5,64
20180901|2018-05-17 20:00,18,515.5,515.5,514.75,515.25,22
20180901|2018-05-17 20:30,18,516,516,516,516,1
20180901|2018-05-17 21:00,18,515.75,515.75,515.25,515.5,5
20180901|2018-05-17 21:30,18,515.75,518,515.75,518,178
20180901|2018-05-17 22:00,18,518,519.5,518,519.25,102
20180901|2018-05-17 22:30,18,519.5,522.25,519.5,522,189
20180901|2018-05-17 23:00,18,522,522,520.5,520.5,62
20180901|2018-05-17 23:30,18,520.25,520.25,518.75,519,88
20180901|2018-05-18 00:00,18,518.75,518.75,517.75,517.75,45
20180901|2018-05-18 00:30,18,517.75,517.75,517,517.5,38
20180901|2018-05-18 01:00,18,517.5,520.25,517.5,520,41
20180901|2018-05-18 01:30,18,520.5,521.5,520,521.25,143
20180901|2018-05-18 02:00,18,521.25,522.25,520.25,521.5,320
20180901|2018-05-18 02:30,18,521.75,522.25,521,521.25,151
20180901|2018-05-18 03:00,18,521.25,521.75,521.25,521.5,40
20180901|2018-05-18 03:30,18,521.25,522.5,520.75,522.5,103
20180901|2018-05-18 04:00,18,522.25,523.25,522,523.25,90
20180901|2018-05-18 04:30,18,522.75,522.75,521.5,521.5,67
20180901|2018-05-18 05:00,18,521.5,521.75,521.25,521.75,30
20180901|2018-05-18 05:30,18,521.75,522,521.75,521.75,7
20180901|2018-05-18 06:00,18,521.5,521.75,520.75,520.75,92
20180901|2018-05-18 06:30,18,520.5,521.25,520.5,521.25,30
20180901|2018-05-18 07:00,18,521,521.25,520.25,520.25,59
20180901|2018-05-18 07:30,18,520.25,520.25,519.5,520.25,59
20180901|2018-05-18 08:30,18,519.5,522.5,518.25,522,870
20180901|2018-05-18 09:00,18,522,526.25,521.75,526,1603
20180901|2018-05-18 09:30,18,526,528.75,525.75,527.75,1794
20180901|2018-05-18 10:00,18,528,530,526.75,529.25,1181
20180901|2018-05-18 10:30,18,529.5,531,528.25,529,968
20180901|2018-05-18 11:00,18,529.25,530.25,528.25,528.5,447
20180901|2018-05-18 11:30,18,528,528.5,527.5,527.5,338
20180901|2018-05-18 12:00,18,528,529.5,527.75,529.25,328
20180901|2018-05-18 12:30,18,529.25,533.75,529,533.5,715
20180901|2018-05-18 13:00,18,533.5,534.5,531.5,534,1228
20180901|2018-05-20 19:00,21,538.5,541,538,540,252
20180901|2018-05-20 19:30,21,539.75,540.5,539.75,540,58
20180901|2018-05-20 20:00,21,540,540.5,539.5,539.5,71
20180901|2018-05-20 20:30,21,539.75,540,539,539,57
20180901|2018-05-20 21:00,21,538.75,539.25,538.75,539.25,60
20180901|2018-05-20 21:30,21,539.25,539.5,539,539.5,61
20180901|2018-05-20 22:00,21,539.75,540,539.5,539.5,92
20180901|2018-05-20 22:30,21,539.5,539.5,538.75,538.75,54
20180901|2018-05-20 23:00,21,538.75,539,538.75,539,41
20180901|2018-05-20 23:30,21,539.25,539.25,538.75,538.75,19
20180901|2018-05-21 00:00,21,539,539,538.5,538.5,4
20180901|2018-05-21 00:30,21,538.75,539,538.75,538.75,9
20180901|2018-05-21 01:00,21,538.75,539,538.5,538.5,32
20180901|2018-05-21 01:30,21,538.75,538.75,538.25,538.25,146
20180901|2018-05-21 02:00,21,538.5,538.5,537.25,538,378
20180901|2018-05-21 02:30,21,537.75,538.5,537.75,538,22
20180901|2018-05-21 03:00,21,538.25,538.5,537.75,537.75,48
20180901|2018-05-21 03:30,21,537.5,537.5,534.5,534.75,382
20180901|2018-05-21 04:00,21,534.75,536.5,533.75,536.25,102
20180901|2018-05-21 04:30,21,536.25,538,536.25,537,55
20180901|2018-05-21 05:00,21,538,538.25,537.25,538,120
20180901|2018-05-21 05:30,21,537.75,538.5,537.75,538.25,111
20180901|2018-05-21 06:00,21,538.25,538.5,536,536.25,70
20180901|2018-05-21 06:30,21,536.5,538,536.5,537,121
20180901|2018-05-21 07:00,21,537,537.25,536,536.75,94
20180901|2018-05-21 07:30,21,536.75,537.25,536.75,536.75,22
20180901|2018-05-21 08:30,21,536,537.5,525.25,526,2207
20180901|2018-05-21 09:00,21,526.75,527,522.25,522.5,1324
20180901|2018-05-21 09:30,21,522.5,525.25,521.25,523.75,1165
20180901|2018-05-21 10:00,21,523.75,526.5,522.5,525.25,959
20180901|2018-05-21 10:30,21,525,526.25,523.75,525.75,457
20180901|2018-05-21 11:00,21,526,527.5,525.25,526.75,383
20180901|2018-05-21 11:30,21,526.75,529.25,526.75,528.5,405
20180901|2018-05-21 12:00,21,528.5,528.5,527,527,260
20180901|2018-05-21 12:30,21,527,528.25,525.5,525.5,620
20180901|2018-05-21 13:00,21,525.5,526.75,523.75,524.5,991
20180901|2018-05-21 19:00,22,523,524,520.25,522.25,183
20180901|2018-05-21 19:30,22,522,522.25,522,522.25,40
20180901|2018-05-21 20:00,22,522.25,523,522.25,523,49
20180901|2018-05-21 20:30,22,523,523,522.25,522.25,49
20180901|2018-05-21 21:00,22,522,522.5,522,522.25,5
20180901|2018-05-21 21:30,22,522.25,522.25,522.25,522.25,1
20180901|2018-05-21 22:00,22,522.25,522.5,522.25,522.25,12
20180901|2018-05-21 22:30,22,522.5,523,522.5,523,7
20180901|2018-05-21 23:30,22,523.5,524.75,523.5,524.75,66
20180901|2018-05-22 00:00,22,525,525,525,525,7
20180901|2018-05-22 00:30,22,525,526.25,525,525.75,76
20180901|2018-05-22 01:00,22,525.75,526.75,525.75,526.25,20
20180901|2018-05-22 01:30,22,526.25,526.25,525.25,525.25,35
20180901|2018-05-22 02:00,22,525.75,525.75,525.75,525.75,2
20180901|2018-05-22 02:30,22,525.5,526,525.5,525.75,66
20180901|2018-05-22 03:00,22,526,527.5,525,527.5,139
20180901|2018-05-22 03:30,22,527.75,529,527.25,527.75,66
20180901|2018-05-22 04:00,22,527.25,528.75,527.25,528.25,72
20180901|2018-05-22 04:30,22,528.25,529.25,527.75,529,165
20180901|2018-05-22 05:00,22,529.25,531.5,528.75,530,348
20180901|2018-05-22 05:30,22,530,531.25,529.75,531.25,123
20180901|2018-05-22 06:00,22,531.25,532.75,531.25,532.25,306
20180901|2018-05-22 06:30,22,532.25,534,532,533.75,273
20180901|2018-05-22 07:00,22,533.75,534.25,532.75,533.5,157
20180901|2018-05-22 07:30,22,534.5,535,534.25,534.75,76
20180901|2018-05-22 08:30,22,534,539.5,532.75,538,2256
20180901|2018-05-22 09:00,22,538,542.5,537.75,541.25,2185
20180901|2018-05-22 09:30,22,541.5,544.25,541.25,542.75,897
20180901|2018-05-22 10:00,22,542.75,543.75,540.75,543.25,768
20180901|2018-05-22 10:30,22,543.25,544,541,542.25,957
20180901|2018-05-22 11:00,22,542.25,545.5,542,545,1034
20180901|2018-05-22 11:30,22,545,546,541.25,542.5,966
20180901|2018-05-22 12:00,22,542.75,543.75,540,541.25,931
20180901|2018-05-22 12:30,22,541.5,541.75,538.75,541.25,413
20180901|2018-05-22 13:00,22,541.25,541.25,537.5,538,1315
20180901|2018-05-22 19:00,23,537.75,542.25,537.5,542,280
20180901|2018-05-22 19:30,23,542,542,539.75,541,52
20180901|2018-05-22 20:00,23,541.25,541.25,540.75,540.75,6
20180901|2018-05-22 20:30,23,540.5,541.5,540.25,541.5,44
20180901|2018-05-22 21:00,23,542,542.5,541.5,541.5,35
20180901|2018-05-22 21:30,23,541.25,542,541.25,542,36
20180901|2018-05-22 22:00,23,542,542,537.75,537.75,114
20180901|2018-05-22 22:30,23,537.5,539,537.5,539,48
20180901|2018-05-22 23:00,23,540,540.25,539.75,539.75,14
20180901|2018-05-23 00:00,23,538.5,538.5,536.75,537.5,34
20180901|2018-05-23 00:30,23,538.5,540,538.5,539,62
20180901|2018-05-23 01:00,23,539.5,541.5,539.25,541.5,40
20180901|2018-05-23 01:30,23,541.75,542.25,540.5,540.5,141
20180901|2018-05-23 02:00,23,540.5,541,539.5,539.75,34
20180901|2018-05-23 02:30,23,539.25,541,539,539.75,178
20180901|2018-05-23 03:00,23,539.5,539.5,535.5,536,339
20180901|2018-05-23 03:30,23,536.5,536.5,534.5,534.75,189
20180901|2018-05-23 04:00,23,534.5,535.5,534.5,534.75,183
20180901|2018-05-23 04:30,23,534.75,535.25,534.75,534.75,43
20180901|2018-05-23 05:00,23,535.25,535.25,534.75,535,66
20180901|2018-05-23 05:30,23,534.75,535,534.5,534.75,109
20180901|2018-05-23 06:00,23,534.5,536,534.25,536,293
20180901|2018-05-23 06:30,23,535.5,536.5,535.5,536.5,154
20180901|2018-05-23 07:00,23,536.25,539.25,535.75,539.25,201
20180901|2018-05-23 07:30,23,539.25,540.5,538.5,539,143
20180901|2018-05-23 08:30,23,538.75,545.25,538.75,541.75,1327
20180901|2018-05-23 09:00,23,541.5,545.75,537.5,537.75,562
20180901|2018-05-23 09:30,23,538,540.25,535.75,536.75,810
20180901|2018-05-23 10:00,23,536.5,540.75,536.5,540.75,606
20180901|2018-05-23 10:30,23,540.5,544,540,544,576
20180901|2018-05-23 11:00,23,544,544.25,541.75,542.25,385
20180901|2018-05-23 11:30,23,542.5,546.75,542.25,546.75,821
20180901|2018-05-23 12:00,23,546.25,547,545.25,545.75,448
20180901|2018-05-23 12:30,23,545.75,546.5,544.75,546.25,473
20180901|2018-05-23 13:00,23,546.5,548.25,545.75,548,1115
20180901|2018-05-23 19:00,24,547.5,549.75,547,547.75,182
20180901|2018-05-23 19:30,24,547.5,548.5,546.5,547,70
20180901|2018-05-23 20:00,24,547.25,550,547,549.5,170
20180901|2018-05-23 20:30,24,549.5,549.5,548,548.25,38
20180901|2018-05-23 21:00,24,547.75,548.25,547.75,548.25,20
20180901|2018-05-23 21:30,24,548,548,547.5,548,25
20180901|2018-05-23 22:00,24,548.25,548.25,547.75,547.75,26
20180901|2018-05-23 22:30,24,547.75,548,547.75,548,8
20180901|2018-05-23 23:00,24,547.5,547.5,546.75,547.25,18
20180901|2018-05-23 23:30,24,547.5,547.75,547,547,31
20180901|2018-05-24 00:00,24,547.25,547.25,547.25,547.25,3
20180901|2018-05-24 00:30,24,547.5,547.5,547.5,547.5,17
20180901|2018-05-24 01:00,24,547.5,548,547.25,548,58
20180901|2018-05-24 01:30,24,547.75,548,547.75,548,35
20180901|2018-05-24 02:00,24,548,550.25,548,550,73
20180901|2018-05-24 02:30,24,550.25,550.75,550,550,128
20180901|2018-05-24 03:00,24,550.5,550.75,550.5,550.75,33
20180901|2018-05-24 03:30,24,551,553.75,550.5,553.5,509
20180901|2018-05-24 04:00,24,553.5,554.75,553.5,554.75,106
20180901|2018-05-24 04:30,24,554.5,556,554.25,555.75,230
20180901|2018-05-24 05:00,24,555.5,555.75,555,555,217
20180901|2018-05-24 05:30,24,555.25,558,555.25,557.5,339
20180901|2018-05-24 06:00,24,557.75,558,555.75,557.25,183
20180901|2018-05-24 06:30,24,557.25,557.5,555.25,555.25,285
20180901|2018-05-24 07:00,24,555.25,555.5,554.5,555,349
20180901|2018-05-24 07:30,24,554.75,555.5,554.5,555,99
20180901|2018-05-24 08:30,24,555.25,560,554.5,554.5,1626
20180901|2018-05-24 09:00,24,554.25,555,552,554.25,755
20180901|2018-05-24 09:30,24,554.5,558.25,553.75,556.75,1134
20180901|2018-05-24 10:00,24,556.75,559.25,556.5,559,903
20180901|2018-05-24 10:30,24,559,560.75,552.5,554.25,1665
20180901|2018-05-24 11:00,24,554.25,554.5,551,551.5,708
20180901|2018-05-24 11:30,24,551.75,553.25,550,552,834
20180901|2018-05-24 12:00,24,552.25,553.5,551,551,462
20180901|2018-05-24 12:30,24,551.25,551.25,546.25,548.75,536
20180901|2018-05-24 13:00,24,548.75,550.25,546.25,547.75,931
20180901|2018-05-24 19:00,25,546.75,549.25,545,548,240
20180901|2018-05-24 19:30,25,548.25,548.25,547.5,548.25,75
20180901|2018-05-24 20:00,25,547.75,548.25,547.5,547.5,55
20180901|2018-05-24 20:30,25,547.5,547.5,546.25,546.5,117
20180901|2018-05-24 21:00,25,546.5,547,546,546.75,62
20180901|2018-05-24 21:30,25,546.75,547.25,546.25,546.5,80
20180901|2018-05-24 22:00,25,546.75,547.25,546.5,547.25,14
20180901|2018-05-24 22:30,25,547.75,548,547.25,548,72
20180901|2018-05-24 23:00,25,548,548.25,547.75,548,25
20180901|2018-05-24 23:30,25,547.75,547.75,547,547,23
20180901|2018-05-25 00:00,25,547.25,547.25,547.25,547.25,10
20180901|2018-05-25 01:00,25,547.25,551,547.25,551,56
20180901|2018-05-25 01:30,25,549.75,550,548.75,548.75,20
20180901|2018-05-25 02:00,25,549,551,549,550.25,61
20180901|2018-05-25 02:30,25,550.5,551,550.5,551,40
20180901|2018-05-25 03:00,25,550.75,552.25,550.75,552.25,29
20180901|2018-05-25 03:30,25,552.25,553.75,549.25,549.25,140
20180901|2018-05-25 04:00,25,549.75,550.5,549.75,550.25,60
20180901|2018-05-25 04:30,25,550.25,550.75,549,549,91
20180901|2018-05-25 05:00,25,549.75,552.25,549.25,551.5,234
20180901|2018-05-25 05:30,25,552,553.25,551.5,553,255
20180901|2018-05-25 06:00,25,553.25,553.5,552.25,552.5,43
20180901|2018-05-25 06:30,25,552.5,552.5,551.75,552,28
20180901|2018-05-25 07:00,25,552.25,553.25,552.25,553.25,30
20180901|2018-05-25 07:30,25,553.25,553.5,552.75,553.5,72
20180901|2018-05-25 08:30,25,554.5,554.5,550.75,552.5,496
20180901|2018-05-25 09:00,25,552.5,556.5,552.5,556.25,827
20180901|2018-05-25 09:30,25,556.5,557.25,554.75,557,524
20180901|2018-05-25 10:00,25,557,558,554.75,556.25,718
20180901|2018-05-25 10:30,25,556,556.25,554.25,556.25,400
20180901|2018-05-25 11:00,25,556.25,556.5,555,556,220
20180901|2018-05-25 11:30,25,556,558.25,555.75,558,860
20180901|2018-05-25 12:00,25,558.25,558.25,557,558,331
20180901|2018-05-25 12:30,25,558,560.25,558,560,761
20180901|2018-05-25 13:00,25,560,561.75,559.5,561.5,1529
20180901|2018-05-28 19:00,29,564,568,563.5,565.5,414
20180901|2018-05-28 19:30,29,565.5,566.25,565,565,62
20180901|2018-05-28 20:00,29,565.25,566.25,565,565.75,124
20180901|2018-05-28 20:30,29,565.75,567.75,565.75,567.75,102
20180901|2018-05-28 21:00,29,567.75,568.75,567.5,568.25,114
20180901|2018-05-28 21:30,29,568.5,568.5,565.5,566.25,239
20180901|2018-05-28 22:00,29,566,566.5,566,566.5,25
20180901|2018-05-28 22:30,29,566.75,566.75,566.75,566.75,1
20180901|2018-05-28 23:00,29,567.5,567.75,567.25,567.25,65
20180901|2018-05-28 23:30,29,566.75,567.25,566.5,567,37
20180901|2018-05-29 00:00,29,567.5,568,567.25,567.25,29
20180901|2018-05-29 00:30,29,567.25,567.75,567.25,567.75,27
20180901|2018-05-29 01:00,29,567.75,567.75,567.25,567.5,23
20180901|2018-05-29 01:30,29,567.5,569,567.25,569,96
20180901|2018-05-29 02:00,29,568.75,570.5,567.75,570.25,261
20180901|2018-05-29 02:30,29,570,570.75,568.25,569.5,109
20180901|2018-05-29 03:00,29,569.25,569.25,568.25,568.25,30
20180901|2018-05-29 03:30,29,568,568.5,566.75,568,145
20180901|2018-05-29 04:00,29,568.25,568.75,568,568,40
20180901|2018-05-29 04:30,29,567.75,569.75,567.75,569,120
20180901|2018-05-29 05:00,29,569,569.5,568.5,569.5,83
20180901|2018-05-29 05:30,29,569.75,570,569,569,280
20180901|2018-05-29 06:00,29,568.75,568.75,567.5,567.5,64
20180901|2018-05-29 06:30,29,567.75,568,565.25,565.75,159
20180901|2018-05-29 07:00,29,565.75,566.5,565,565,205
20180901|2018-05-29 07:30,29,565,565,562.75,563,328
20180901|2018-05-29 08:30,29,563.75,565,558.5,558.75,1914
20180901|2018-05-29 09:00,29,559,560.75,556.75,559.75,1060
20180901|2018-05-29 09:30,29,559.5,561.75,558,561.75,910
20180901|2018-05-29 10:00,29,561.75,564,560.75,562.25,377
20180901|2018-05-29 10:30,29,562.25,562.5,559.25,561,559
20180901|2018-05-29 11:00,29,561.75,563,560,560,960
20180901|2018-05-29 11:30,29,560,561,552.25,553.5,1075
20180901|2018-05-29 12:00,29,553.25,555,550,550,1860
20180901|2018-05-29 12:30,29,550,552.5,548.25,551.25,1166
20180901|2018-05-29 13:00,29,551,555.25,550.75,555,1149
20180901|2018-05-29 19:00,30,551.5,551.5,544.5,545.25,532
20180901|2018-05-29 19:30,30,545,545.75,544.5,544.5,62
20180901|2018-05-29 20:00,30,544.75,545.5,544.75,545.25,47
20180901|2018-05-29 20:30,30,545.5,546,545.5,546,68
20180901|2018-05-29 21:00,30,545.75,545.75,545,545,27
20180901|2018-05-29 21:30,30,545.5,545.75,545.5,545.75,15
20180901|2018-05-29 22:00,30,545.5,545.5,545.25,545.5,11
20180901|2018-05-29 22:30,30,546,546,545.5,545.5,31
20180901|2018-05-29 23:00,30,545.5,545.5,545.25,545.25,4
20180901|2018-05-29 23:30,30,545.5,546,545.5,546,34
20180901|2018-05-30 00:00,30,546,546.5,546,546.5,6
20180901|2018-05-30 00:30,30,546.25,546.75,546.25,546.5,6
20180901|2018-05-30 01:00,30,546.5,546.5,545.75,546.25,26
20180901|2018-05-30 01:30,30,546.25,546.5,546,546,10
20180901|2018-05-30 02:00,30,546.5,546.75,545.75,545.75,69
20180901|2018-05-30 02:30,30,545.75,546,544.75,545,94
20180901|2018-05-30 03:00,30,545.25,547,545.25,546.5,63
20180901|2018-05-30 03:30,30,546.5,546.5,544.75,545,166
20180901|2018-05-30 04:00,30,545.25,545.5,543.75,544.5,109
20180901|2018-05-30 04:30,30,544.5,544.5,543.25,543.25,98
20180901|2018-05-30 05:00,30,543.25,543.5,542.5,542.75,129
20180901|2018-05-30 05:30,30,543,544.5,543,544.5,119
20180901|2018-05-30 06:00,30,544.5,544.75,543.25,543.75,70
20180901|2018-05-30 06:30,30,544.5,545.25,544.25,544.25,64
20180901|2018-05-30 07:00,30,544.5,545.25,543.5,544,176
20180901|2018-05-30 07:30,30,544.5,545.5,544.25,545.5,46
20180901|2018-05-30 08:30,30,545.25,546.25,538.75,539.5,1654
20180901|2018-05-30 09:00,30,539.25,539.25,536.25,537,1180
20180901|2018-05-30 09:30,30,536.75,537.25,533.75,535.5,1323
20180901|2018-05-30 10:00,30,535.5,540,534.5,538.5,883
20180901|2018-05-30 10:30,30,538.5,539.25,535.75,537.5,521
20180901|2018-05-30 11:00,30,537.5,538.5,535.25,535.5,436
20180901|2018-05-30 11:30,30,535.25,540.5,535,540.5,562
20180901|2018-05-30 12:00,30,540.25,540.25,537.5,539.25,335
20180901|2018-05-30 12:30,30,539.25,541.25,538,539.5,549
20180901|2018-05-30 13:00,30,539.5,541,535.25,539.25,1427
20180901|2018-05-30 19:00,31,538.75,539,534.75,534.75,120
20180901|2018-05-30 19:30,31,535,537.5,535,537.5,153
20180901|2018-05-30 20:00,31,537.25,537.25,536.5,536.5,22
20180901|2018-05-30 20:30,31,536.75,538,536,536,29
20180901|2018-05-30 21:00,31,535.75,536.5,535.75,536,34
20180901|2018-05-30 21:30,31,536,536,535,535.75,42
20180901|2018-05-30 22:00,31,536,536.25,535.75,536.25,29
20180901|2018-05-30 22:30,31,536.25,536.25,536.25,536.25,3
20180901|2018-05-30 23:30,31,536.25,536.5,536.25,536.25,16
20180901|2018-05-31 00:00,31,536.25,537.25,536,537,53
20180901|2018-05-31 00:30,31,537.5,537.75,535.25,535.25,67
20180901|2018-05-31 01:00,31,535.5,535.75,535,535.75,16
20180901|2018-05-31 01:30,31,536.25,536.25,533.25,533.75,79
20180901|2018-05-31 02:00,31,533.75,533.75,532.5,533.5,186
20180901|2018-05-31 02:30,31,533.25,536,533.25,535.5,106
20180901|2018-05-31 03:00,31,535,537,534.5,536.5,311
20180901|2018-05-31 03:30,31,536.75,539.5,536.75,538.5,348
20180901|2018-05-31 04:00,31,539,540.75,538.25,539.25,157
20180901|2018-05-31 04:30,31,539.5,542.75,539.25,542.75,141
20180901|2018-05-31 05:00,31,543,543,539,539.5,144
20180901|2018-05-31 05:30,31,540,541.5,540,540.25,42
20180901|2018-05-31 06:00,31,540,540,538,538,188
20180901|2018-05-31 06:30,31,538,538,536.5,536.75,220
20180901|2018-05-31 07:00,31,537.5,540.25,537.5,540,34
20180901|2018-05-31 07:30,31,540,541.75,539.5,541.5,115
20180901|2018-05-31 08:30,31,540,545.5,540,543.25,1216
20180901|2018-05-31 09:00,31,543.25,545.5,542.5,544.25,365
20180901|2018-05-31 09:30,31,544.25,548,543,544,1617
20180901|2018-05-31 10:00,31,544.25,546.75,543,543,545
20180901|2018-05-31 10:30,31,543,544.75,541.5,541.5,499
20180901|2018-05-31 11:00,31,541.75,543.25,540.5,542.75,605
20180901|2018-05-31 11:30,31,543,543.75,540.25,541.25,354
20180901|2018-05-31 12:00,31,541.25,544.25,541,544.25,552
20180901|2018-05-31 12:30,31,544.25,544.25,541,541.25,417
20180901|2018-05-31 13:00,31,541.25,544.5,540.75,541.75,2121
20180901|2018-05-31 19:00,1,541.25,542.5,541,541.75,51
20180901|2018-05-31 19:30,1,542.75,542.75,542.75,542.75,1
20180901|2018-05-31 20:00,1,542.25,542.5,542.25,542.25,10
20180901|2018-05-31 20:30,1,543,543,542.5,542.5,11
20180901|2018-05-31 21:00,1,542.75,543.25,542.75,543.25,16
20180901|2018-05-31 21:30,1,543.5,543.5,543.25,543.25,28
20180901|2018-05-31 22:00,1,543,543.5,543,543.5,25
20180901|2018-05-31 22:30,1,543.5,544,543.5,543.75,8
20180901|2018-05-31 23:00,1,544,544.25,544,544,41
20180901|2018-05-31 23:30,1,544,544,542.25,542.5,52
20180901|2018-06-01 00:00,1,542.25,542.25,542.25,542.25,1
20180901|2018-06-01 00:30,1,542.5,542.5,541.25,541.5,34
20180901|2018-06-01 01:00,1,541.75,541.75,541,541,11
20180901|2018-06-01 01:30,1,541.75,542,541.5,541.5,10
20180901|2018-06-01 02:00,1,541.5,541.5,537.25,538.25,341
20180901|2018-06-01 02:30,1,538.5,539.25,535.5,536.5,247
20180901|2018-06-01 03:00,1,536.5,537,535.75,536.5,55
20180901|2018-06-01 03:30,1,536.5,539.25,536.5,538.25,215
20180901|2018-06-01 04:00,1,538,539.25,537.75,539.25,47
20180901|2018-06-01 04:30,1,538.75,539.75,538.75,538.75,37
20180901|2018-06-01 05:00,1,538.75,538.75,537.75,538.5,34
20180901|2018-06-01 05:30,1,538.25,538.25,537,537.5,33
20180901|2018-06-01 06:00,1,537.5,538.25,537,537,65
20180901|2018-06-01 06:30,1,537,537,536.25,536.75,61
20180901|2018-06-01 07:00,1,536.25,536.75,535.75,536,196
20180901|2018-06-01 07:30,1,536.25,537.25,535.75,537,71
20180901|2018-06-01 08:30,1,537.5,544.5,536.25,544.5,1532
20180901|2018-06-01 09:00,1,544.25,544.5,538.75,539,878
20180901|2018-06-01 09:30,1,538,539,536.75,538.25,726
20180901|2018-06-01 10:00,1,538.5,540,536.75,537,691
20180901|2018-06-01 10:30,1,537.5,538,536.25,537,246
20180901|2018-06-01 11:00,1,536.75,537,535.5,536.75,854
20180901|2018-06-01 11:30,1,536.5,537.75,536.5,537.75,287
20180901|2018-06-01 12:00,1,537.75,543,537.75,542.75,551
20180901|2018-06-01 12:30,1,542.75,543.75,541.5,543.75,481
20180901|2018-06-01 13:00,1,543.75,543.75,540,540.25,849
20180901|2018-06-03 19:00,4,537.5,538.5,535,536.25,397
20180901|2018-06-03 19:30,4,536.25,536.75,536,536.5,70
20180901|2018-06-03 20:00,4,536.25,537.25,536.25,537,95
20180901|2018-06-03 20:30,4,537,537,536.25,536.25,49
20180901|2018-06-03 21:00,4,536.25,537,536.25,537,18
20180901|2018-06-03 21:30,4,537,537,536.5,537,19
20180901|2018-06-03 22:00,4,537,537,537,537,43
20180901|2018-06-03 22:30,4,537,537,536.75,536.75,15
20180901|2018-06-03 23:00,4,536.5,536.75,536.5,536.75,2
20180901|2018-06-03 23:30,4,536.5,536.5,536,536.5,7
20180901|2018-06-04 00:30,4,536.5,536.5,536.5,536.5,4
20180901|2018-06-04 01:00,4,536,536,536,536,40
20180901|2018-06-04 01:30,4,535.75,535.75,534.5,534.5,65
20180901|2018-06-04 02:00,4,535,535.25,535,535.25,8
20180901|2018-06-04 02:30,4,535,535,534.25,534.25,71
20180901|2018-06-04 03:00,4,534,534.5,534,534.25,51
20180901|2018-06-04 03:30,4,534.25,534.25,532.5,532.75,173
20180901|2018-06-04 04:00,4,533,533.25,532.5,532.5,14
20180901|2018-06-04 04:30,4,532.5,532.75,532.25,532.5,168
20180901|2018-06-04 05:00,4,532.75,532.75,531.75,532.25,79
20180901|2018-06-04 05:30,4,532,532.25,532,532,7
20180901|2018-06-04 06:00,4,532,532.25,532,532.25,101
20180901|2018-06-04 06:30,4,532.25,532.5,532.25,532.5,83
20180901|2018-06-04 07:00,4,532.75,532.75,531.5,532,77
20180901|2018-06-04 07:30,4,532,532.25,532,532.25,27
20180901|2018-06-04 08:30,4,532.5,532.5,525,527,1905
20180901|2018-06-04 09:00,4,527.25,528,525.75,526,1224
20180901|2018-06-04 09:30,4,526,528.5,525.25,528,765
20180901|2018-06-04 10:00,4,528,528.5,525.5,525.75,874
20180901|2018-06-04 10:30,4,526,526.75,525.5,526.5,417
20180901|2018-06-04 11:00,4,526.5,527.25,525.25,525.5,537
20180901|2018-06-04 11:30,4,525.5,526.75,525.5,526.25,473
20180901|2018-06-04 12:00,4,526.25,526.25,524,524.25,690
20180901|2018-06-04 12:30,4,524.25,524.5,521,522.5,1399
20180901|2018-06-04 13:00,4,522.5,525,521.5,524.5,1732
20180901|2018-06-04 19:00,5,524.5,526.25,523.75,526.25,171
20180901|2018-06-04 19:30,5,526,528,526,527.25,150
20180901|2018-06-04 20:00,5,527.25,527.75,527.25,527.5,25
20180901|2018-06-04 20:30,5,527.25,527.5,526.75,527.5,84
20180901|2018-06-04 21:00,5,527.25,527.25,525.25,525.5,52
20180901|2018-06-04 21:30,5,525.5,526,525,525.75,78
20180901|2018-06-04 22:00,5,526,526.75,525.75,526.5,96
20180901|2018-06-04 22:30,5,526.5,527.5,526.25,527.5,64
20180901|2018-06-04 23:00,5,527.5,527.75,527.25,527.25,12
20180901|2018-06-04 23:30,5,528,529.75,528,529.5,81
20180901|2018-06-05 00:00,5,528.75,529,528,528,50
20180901|2018-06-05 00:30,5,528.5,529.5,528.5,528.75,127
20180901|2018-06-05 01:00,5,528.25,528.75,528.25,528.75,22
20180901|2018-06-05 01:30,5,528.75,529,528.75,528.75,14
20180901|2018-06-05 02:00,5,528.5,529.25,528.5,529,50
20180901|2018-06-05 02:30,5,529.25,529.75,528.75,529.25,147
20180901|2018-06-05 03:00,5,529.25,530.25,529.25,530.25,212
20180901|2018-06-05 03:30,5,530,530.25,529.5,529.5,64
20180901|2018-06-05 04:00,5,529.5,529.75,529.5,529.5,29
20180901|2018-06-05 04:30,5,529.75,530.25,529.5,530.25,112
20180901|2018-06-05 05:00,5,529.75,530.5,529.5,530.5,80
20180901|2018-06-05 05:30,5,530,530.5,529.5,529.5,98
20180901|2018-06-05 06:00,5,529.5,530.25,529.5,529.75,190
20180901|2018-06-05 06:30,5,529.75,529.75,529,529.5,153
20180901|2018-06-05 07:00,5,529.25,531.25,529.25,530.75,220
20180901|2018-06-05 07:30,5,531,531.75,530.75,531.5,164
20180901|2018-06-05 08:30,5,532,535.75,531.25,534.5,2442
20180901|2018-06-05 09:00,5,534.75,535.5,533,533.25,954
20180901|2018-06-05 09:30,5,533.5,534,529.25,529.5,1522
20180901|2018-06-05 10:00,5,530,533.25,529.5,532,1005
20180901|2018-06-05 10:30,5,532.25,532.75,529,529.5,666
20180901|2018-06-05 11:00,5,529.75,531,528.75,530.25,764
20180901|2018-06-05 11:30,5,530.5,530.5,529.25,529.25,296
20180901|2018-06-05 12:00,5,529.25,530,528.5,529.25,570
20180901|2018-06-05 12:30,5,529,529.75,528.5,529,632
20180901|2018-06-05 13:00,5,528.5,530.25,527,527.25,1997
20180901|2018-06-05 19:00,6,527.75,529.25,525.5,529,197
20180901|2018-06-05 19:30,6,529.25,530,529,529.25,83
20180901|2018-06-05 20:00,6,529.25,530,529,530,16
20180901|2018-06-05 20:30,6,530.25,531.75,529.75,531,42
20180901|2018-06-05 21:00,6,531.25,531.25,530.5,530.5,19
20180901|2018-06-05 21:30,6,530.75,531,530.5,530.75,168
20180901|2018-06-05 22:00,6,530.75,531.5,530.75,531,11
20180901|2018-06-05 22:30,6,531.5,531.5,531,531.25,21
20180901|2018-06-05 23:00,6,531,531.25,531,531.25,7
20180901|2018-06-06 00:00,6,531.5,532,531.5,532,10
20180901|2018-06-06 00:30,6,531.5,531.5,531.25,531.25,18
20180901|2018-06-06 01:00,6,531.5,531.75,531.5,531.5,5
20180901|2018-06-06 01:30,6,531.75,531.75,530.25,530.5,45
20180901|2018-06-06 02:00,6,530.75,531.25,530.5,530.75,64
20180901|2018-06-06 02:30,6,530.75,531.5,530.75,531.25,25
20180901|2018-06-06 03:00,6,530.5,531.25,530,530.5,22
20180901|2018-06-06 03:30,6,531,531.5,531,531.5,65
20180901|2018-06-06 04:00,6,531.5,532.75,531.25,532.25,189
20180901|2018-06-06 04:30,6,532.25,533.5,532.25,533.5,259
20180901|2018-06-06 05:00,6,533.75,533.75,532.75,533,114
20180901|2018-06-06 05:30,6,533.75,534.75,533.75,534.25,150
20180901|2018-06-06 06:00,6,534.75,534.75,533.25,533.25,89
20180901|2018-06-06 06:30,6,533.25,533.25,532.25,532.25,228
20180901|2018-06-06 07:00,6,532,533.75,531.75,533.75,139
20180901|2018-06-06 07:30,6,533.25,534.25,533,534,67
20180901|2018-06-06 08:30,6,534.5,546.75,533,543.5,3762
20180901|2018-06-06 09:00,6,543.25,548.25,543.25,547.5,1483
20180901|2018-06-06 09:30,6,547.5,548.5,542.5,545.25,930
20180901|2018-06-06 10:00,6,545,545,541,541.75,587
20180901|2018-06-06 10:30,6,542,543.5,541,541,458
20180901|2018-06-06 11:00,6,541,542.25,539.5,539.75,474
20180901|2018-06-06 11:30,6,540,541,538.75,539.75,348
20180901|2018-06-06 12:00,6,539.5,542.75,539,540.25,679
20180901|2018-06-06 12:30,6,540.25,540.25,536.25,536.75,457
20180901|2018-06-06 13:00,6,536.75,539.75,535.5,539.25,1123
20180901|2018-06-06 19:00,7,540,544.25,537,544,276
20180901|2018-06-06 19:30,7,543.5,544.25,542.75,544,134
20180901|2018-06-06 20:00,7,543.75,543.75,542.5,542.75,77
20180901|2018-06-06 20:30,7,542.75,544.5,542.75,544,126
20180901|2018-06-06 21:00,7,543.5,544,542.75,543.25,50
20180901|2018-06-06 21:30,7,543,543.5,543,543,16
20180901|2018-06-06 22:00,7,543,543.25,542.5,542.75,30
20180901|2018-06-06 22:30,7,542.75,544.25,542.75,544.25,27
20180901|2018-06-06 23:00,7,544.25,544.25,543.75,544,14
20180901|2018-06-06 23:30,7,544,544.5,543.5,544.25,148
20180901|2018-06-07 00:00,7,544.25,545,544.25,544.75,152
20180901|2018-06-07 00:30,7,544.75,545,544.5,545,56
20180901|2018-06-07 01:00,7,545,546.25,545,546.25,201
20180901|2018-06-07 01:30,7,546.25,546.25,545.75,546,28
20180901|2018-06-07 02:00,7,545.25,547.5,545.25,547.25,89
20180901|2018-06-07 02:30,7,547.5,550.5,547.5,549.25,303
20180901|2018-06-07 03:00,7,548.75,548.75,548,548.25,74
20180901|2018-06-07 03:30,7,548.25,549,548,549,49
20180901|2018-06-07 04:00,7,549,549.5,548.75,549.5,129
20180901|2018-06-07 04:30,7,549.5,549.5,548,548.75,238
20180901|2018-06-07 05:00,7,549,549.25,548.75,548.75,77
20180901|2018-06-07 05:30,7,548.75,549,547.5,547.75,193
20180901|2018-06-07 06:00,7,547.25,549.25,547.25,549.25,179
20180901|2018-06-07 06:30,7,549.25,550,549,549.75,224
20180901|2018-06-07 07:00,7,549.75,552,549.75,552,352
20180901|2018-06-07 07:30,7,551.25,551.5,549.75,550,194
20180901|2018-06-07 08:30,7,550,553.5,548.25,552.5,1937
20180901|2018-06-07 09:00,7,552.5,553.75,547.25,549.75,1495
20180901|2018-06-07 09:30,7,550,551.75,548.25,548.5,793
20180901|2018-06-07 10:00,7,548.75,548.75,544.75,546,1238
20180901|2018-06-07 10:30,7,546,546,540.25,543.75,1928
20180901|2018-06-07 11:00,7,543.75,544,540.75,543,833
20180901|2018-06-07 11:30,7,543.25,544.5,540.75,542,532
20180901|2018-06-07 12:00,7,542,544,540.75,543.5,594
20180901|2018-06-07 12:30,7,543.5,543.5,542,542.5,433
20180901|2018-06-07 13:00,7,542.75,546,542.75,544.75,1551
20180901|2018-06-07 19:00,8,546.5,549.5,546,548.75,167
20180901|2018-06-07 19:30,8,548.75,549.25,546.5,548.5,113
20180901|2018-06-07 20:00,8,548,549.5,547.25,549.25,130
20180901|2018-06-07 20:30,8,549.25,550,548.5,549.25,85
20180901|2018-06-07 21:00,8,549.5,549.5,548.75,549,21
20180901|2018-06-07 21:30,8,548.5,548.5,547.5,547.5,17
20180901|2018-06-07 22:00,8,547.5,547.5,546.5,546.75,55
20180901|2018-06-07 22:30,8,546.75,546.75,544.5,544.5,109
20180901|2018-06-07 23:00,8,544.75,545,544.75,545,4
20180901|2018-06-07 23:30,8,544.5,545,542.75,544.25,55
20180901|2018-06-08 00:00,8,544,544,542.25,542.25,30
20180901|2018-06-08 00:30,8,542,542,539.5,540.5,292
20180901|2018-06-08 01:00,8,539.75,540.75,539.75,540,113
20180901|2018-06-08 01:30,8,539.75,542.75,539.25,542.25,87
20180901|2018-06-08 02:00,8,541.25,543,541.25,542.25,214
20180901|2018-06-08 02:30,8,541.5,541.5,539.75,540,284
20180901|2018-06-08 03:00,8,540.25,540.25,537.75,537.75,286
20180901|2018-06-08 03:30,8,537.75,538.25,536.25,537,217
20180901|2018-06-08 04:00,8,537,538.5,536,538,156
20180901|2018-06-08 04:30,8,538,539.25,537.75,538.5,140
20180901|2018-06-08 05:00,8,538.5,539,537.75,539,127
20180901|2018-06-08 05:30,8,538.75,539.5,537.75,537.75,104
20180901|2018-06-08 06:00,8,538,538.5,537.5,538,39
20180901|2018-06-08 06:30,8,537.75,542,537.75,542,242
20180901|2018-06-08 07:00,8,542,543.5,541.5,542.5,226
20180901|2018-06-08 07:30,8,543,546,543,545.5,148
20180901|2018-06-08 08:30,8,543.5,550,541.25,544,2315
20180901|2018-06-08 09:00,8,544,545.5,541.75,543,695
20180901|2018-06-08 09:30,8,542.75,542.75,536.25,536.25,1382
20180901|2018-06-08 10:00,8,536.25,536.75,533.5,534.25,908
20180901|2018-06-08 10:30,8,534.25,535.75,530.5,533,1968
20180901|2018-06-08 11:00,8,533,534.25,531.5,533.25,717
20180901|2018-06-08 11:30,8,533,537.5,533,537,784
20180901|2018-06-08 12:00,8,536.75,538.25,535.25,538.25,483
20180901|2018-06-08 12:30,8,538.5,539.75,536,536.75,646
20180901|2018-06-08 13:00,8,536.75,540,535.5,540,939
20180901|2018-06-10 19:00,11,536.5,544.25,535.25,542,500
20180901|2018-06-10 19:30,11,542.5,543.75,542.5,542.75,25
20180901|2018-06-10 20:00,11,542.5,542.75,542.25,542.25,10
20180901|2018-06-10 20:30,11,542.5,543.25,542,543.25,38
20180901|2018-06-10 21:00,11,543.25,543.5,540.5,540.5,50
20180901|2018-06-10 21:30,11,540.75,541,540.75,540.75,4
20180901|2018-06-10 22:00,11,540.25,541.25,539.75,541,20
20180901|2018-06-10 22:30,11,540.5,540.5,540,540,4
20180901|2018-06-10 23:00,11,539.75,539.75,539.5,539.5,11
20180901|2018-06-10 23:30,11,539.5,541,539.5,541,22
20180901|2018-06-11 00:00,11,541,541,539.75,539.75,7
20180901|2018-06-11 00:30,11,539.5,539.75,539.25,539.75,12
20180901|2018-06-11 01:00,11,539.5,540,539,539,24
20180901|2018-06-11 01:30,11,539,539.5,538.5,539.5,63
20180901|2018-06-11 02:00,11,539.5,539.5,538.25,538.5,96
20180901|2018-06-11 02:30,11,538.5,538.5,537.5,538.25,70
20180901|2018-06-11 03:00,11,537.75,538.25,537.5,537.75,84
20180901|2018-06-11 03:30,11,537.75,539.5,537.5,539.25,93
20180901|2018-06-11 04:00,11,539,539.75,538.75,538.75,31
20180901|2018-06-11 04:30,11,538.5,538.75,538.5,538.5,23
20180901|2018-06-11 05:00,11,538.75,538.75,535,535.25,121
20180901|2018-06-11 05:30,11,535.25,535.25,533.75,534.5,88
20180901|2018-06-11 06:00,11,534.25,535.5,534,535.5,92
20180901|2018-06-11 06:30,11,535.5,536.25,535,536.25,71
20180901|2018-06-11 07:00,11,536.25,539.25,536.25,536.75,152
20180901|2018-06-11 07:30,11,536.25,539,535.5,538.75,172
20180901|2018-06-11 08:30,11,537.25,538,528,534.25,2458
20180901|2018-06-11 09:00,11,534.25,538,530.75,535.75,883
20180901|2018-06-11 09:30,11,535.75,538.75,533.75,534.75,760
20180901|2018-06-11 10:00,11,534.75,535.75,533,533.75,343
20180901|2018-06-11 10:30,11,534,534.5,530.25,530.75,1406
20180901|2018-06-11 11:00,11,530.75,532.75,529.25,532.25,637
20180901|2018-06-11 11:30,11,532,533.5,531.25,531.75,596
20180901|2018-06-11 12:00,11,532,534.5,532,532.75,275
20180901|2018-06-11 12:30,11,533,533.75,531.5,532.25,346
20180901|2018-06-11 13:00,11,532.5,532.5,529.25,531,1253
20180901|2018-06-11 19:00,12,531.5,531.5,526.5,526.5,290
20180901|2018-06-11 19:30,12,526.75,527.5,526.75,527.5,56
20180901|2018-06-11 20:00,12,527.25,529.5,527.25,528,81
20180901|2018-06-11 20:30,12,528,531,527,529.5,119
20180901|2018-06-11 21:00,12,530,530.75,527.75,528,73
20180901|2018-06-11 21:30,12,528.5,529,527,528.5,45
20180901|2018-06-11 22:00,12,528.5,528.75,528.25,528.5,29
20180901|2018-06-11 22:30,12,528.75,528.75,528,528,11
20180901|2018-06-11 23:00,12,528,528,527,527.5,64
20180901|2018-06-11 23:30,12,528.25,528.75,528,528.75,51
20180901|2018-06-12 00:00,12,528.5,531.5,528.25,531.5,197
20180901|2018-06-12 00:30,12,531,531,529.5,530,12
20180901|2018-06-12 01:00,12,530,530.75,530,530.5,18
20180901|2018-06-12 01:30,12,530.25,530.75,530,530.75,75
20180901|2018-06-12 02:00,12,530.75,531.5,530.75,530.75,66
20180901|2018-06-12 02:30,12,530.75,532.25,530.75,530.75,62
20180901|2018-06-12 03:00,12,530.75,532.75,530.5,532.25,136
20180901|2018-06-12 03:30,12,532.75,533.5,532.5,533,89
20180901|2018-06-12 04:00,12,532.5,534,532.5,533.25,71
20180901|2018-06-12 04:30,12,532.25,532.25,531.5,531.75,29
20180901|2018-06-12 05:00,12,531.5,532,531.5,531.75,10
20180901|2018-06-12 05:30,12,531.25,531.25,531,531,49
20180901|2018-06-12 06:00,12,531,531.5,531,531.5,65
20180901|2018-06-12 06:30,12,531.75,533,531.75,532,135
20180901|2018-06-12 07:00,12,531.75,531.75,531,531.75,157
20180901|2018-06-12 07:30,12,532.25,535.25,532.25,535.25,181
20180901|2018-06-12 08:30,12,535,538.25,532.75,537.75,1797
20180901|2018-06-12 09:00,12,537.75,537.75,534.5,537.75,807
20180901|2018-06-12 09:30,12,537.5,539.5,537.5,537.5,1471
20180901|2018-06-12 10:00,12,537.5,538.25,532.5,532.75,1416
20180901|2018-06-12 10:30,12,533,535.75,531,535.75,1455
20180901|2018-06-12 11:00,12,536,549.25,534,545.75,6093
20180901|2018-06-12 11:30,12,545.75,549.25,544.25,548.75,3198
20180901|2018-06-12 12:00,12,549,549.25,544.5,546.25,1873
20180901|2018-06-12 12:30,12,546.25,551.5,545.5,551.25,1952
20180901|2018-06-12 13:00,12,551.25,553.5,548.5,550.75,2663
20180901|2018-06-12 19:00,13,550,553,546.5,550.5,518
20180901|2018-06-12 19:30,13,551,551.5,547.5,547.5,160
20180901|2018-06-12 20:00,13,547.5,547.5,542.5,543.25,208
20180901|2018-06-12 20:30,13,543.25,544,542,542.5,177
20180901|2018-06-12 21:00,13,544,546.75,543.75,546.25,85
20180901|2018-06-12 21:30,13,545,545,543.25,543.5,44
20180901|2018-06-12 22:00,13,543.75,545.25,543.75,544,31
20180901|2018-06-12 22:30,13,544.25,544.75,544,544,59
20180901|2018-06-12 23:00,13,544.5,546.75,543.75,546,71
20180901|2018-06-12 23:30,13,545.5,546.25,544.25,544.5,35
20180901|2018-06-13 00:00,13,544,544.75,544,544.75,15
20180901|2018-06-13 00:30,13,545.5,546.25,545.25,545.5,29
20180901|2018-06-13 01:00,13,546,546,544.75,545,32
20180901|2018-06-13 01:30,13,544.75,547.75,544.75,546.75,114
20180901|2018-06-13 02:00,13,546.75,549.5,546.25,549,205
20180901|2018-06-13 02:30,13,549,549.5,547.75,548,154
20180901|2018-06-13 03:00,13,548,548.25,544.75,545,154
20180901|2018-06-13 03:30,13,544.75,547.5,542,542.75,553
20180901|2018-06-13 04:00,13,543,543.25,542.5,543.25,82
20180901|2018-06-13 04:30,13,543.25,544,543,543,73
20180901|2018-06-13 05:00,13,542.75,542.75,542,542.5,166
20180901|2018-06-13 05:30,13,542.5,542.75,541.5,542,388
20180901|2018-06-13 06:00,13,541.75,542,541,541.25,120
20180901|2018-06-13 06:30,13,541,542,540.75,541.75,202
20180901|2018-06-13 07:00,13,542,543.5,542,543.25,310
20180901|2018-06-13 07:30,13,543,543.5,542.75,543,46
20180901|2018-06-13 08:30,13,542.75,543,535.75,537.25,3334
20180901|2018-06-13 09:00,13,537.5,541.25,536.25,540.25,1530
20180901|2018-06-13 09:30,13,540.5,541.25,537.25,538.75,1280
20180901|2018-06-13 10:00,13,538.5,538.5,534,534.5,1304
20180901|2018-06-13 10:30,13,534.5,535.5,533.5,535.5,1571
20180901|2018-06-13 11:00,13,535.25,536.5,534,534.5,1144
20180901|2018-06-13 11:30,13,534.5,535.25,532.25,532.5,2325
20180901|2018-06-13 12:00,13,532.25,533.75,531.75,532.75,1250
20180901|2018-06-13 12:30,13,532.75,534.5,532,532.25,1094
20180901|2018-06-13 13:00,13,532.25,534,531,533,1133
20180901|2018-06-13 19:00,14,532.75,533,529,529.25,752
20180901|2018-06-13 19:30,14,529.75,530.25,527,527.5,161
20180901|2018-06-13 20:00,14,527.5,528,522.5,526,462
20180901|2018-06-13 20:30,14,525.5,527,525.25,526.75,140
20180901|2018-06-13 21:00,14,526.5,527.5,526.25,527.5,66
20180901|2018-06-13 21:30,14,527.5,529,527.25,528.25,92
20180901|2018-06-13 22:00,14,528.25,528.25,527.25,528.25,30
20180901|2018-06-13 22:30,14,528,528.25,527.5,527.75,57
20180901|2018-06-13 23:00,14,527.75,528.75,527.75,528.75,79
20180901|2018-06-13 23:30,14,528.75,529,528.5,528.75,39
20180901|2018-06-14 00:00,14,528.75,529,528.75,529,65
20180901|2018-06-14 00:30,14,529,529.5,528.5,529.5,38
20180901|2018-06-14 01:00,14,529.25,529.5,528.75,528.75,56
20180901|2018-06-14 01:30,14,529,530,528.5,530,393
20180901|2018-06-14 02:00,14,529.75,529.75,527.75,528,357
20180901|2018-06-14 02:30,14,528,529.25,527,528.5,273
20180901|2018-06-14 03:00,14,528.5,528.75,525.25,525.5,368
20180901|2018-06-14 03:30,14,525.25,525.75,524.25,524.5,468
20180901|2018-06-14 04:00,14,524.5,525.25,524.5,525,240
20180901|2018-06-14 04:30,14,524.75,525,524.5,524.75,257
20180901|2018-06-14 05:00,14,524.75,527.75,524.5,527.5,231
20180901|2018-06-14 05:30,14,527.5,527.75,525.25,525.5,413
20180901|2018-06-14 06:00,14,526.25,526.75,525,525,39
20180901|2018-06-14 06:30,14,525.5,526.25,524.5,524.5,222
20180901|2018-06-14 07:00,14,524.25,524.75,523,523.5,251
20180901|2018-06-14 07:30,14,523.25,523.75,522.5,523,220
20180901|2018-06-14 08:30,14,522.5,523.25,515,518.25,5480
20180901|2018-06-14 09:00,14,518.5,520,515.75,516,2126
20180901|2018-06-14 09:30,14,516,518,515,517,2660
20180901|2018-06-14 10:00,14,517.25,521.5,516.5,520.25,1589
20180901|2018-06-14 10:30,14,520.25,527.25,518.25,526.25,1954
20180901|2018-06-14 11:00,14,526,527,522.25,523,1421
20180901|2018-06-14 11:30,14,522.75,524,520.75,524,1049
20180901|2018-06-14 12:00,14,524.25,524.25,520.5,521,1027
20180901|2018-06-14 12:30,14,521,523.5,518.75,518.75,905
20180901|2018-06-14 13:00,14,518.75,520,516,518,2336
20180901|2018-06-14 19:00,15,518,518.25,516,516.5,253
20180901|2018-06-14 19:30,15,516.75,518.5,516.75,517.5,112
20180901|2018-06-14 20:00,15,517,517.75,516.75,517,31
20180901|2018-06-14 20:30,15,517.75,517.75,517.25,517.25,41
20180901|2018-06-14 21:00,15,517.5,517.5,517.5,517.5,20
20180901|2018-06-14 21:30,15,517.5,517.5,517.5,517.5,3
20180901|2018-06-14 22:00,15,517.5,517.75,517.25,517.5,10
20180901|2018-06-14 22:30,15,517.5,517.5,515.25,515.5,213
20180901|2018-06-14 23:00,15,515.25,515.5,514,514.25,431
20180901|2018-06-14 23:30,15,514.5,518,514.5,517.75,195
20180901|2018-06-15 00:00,15,517.5,518.5,516.25,518.25,79
20180901|2018-06-15 00:30,15,518.5,518.5,517.75,518.25,107
20180901|2018-06-15 01:00,15,518.5,520.25,516,517,269
20180901|2018-06-15 01:30,15,516.25,517.25,515.75,516.5,125
20180901|2018-06-15 02:00,15,516.5,516.5,513,513.25,302
20180901|2018-06-15 02:30,15,513,513.25,511.25,512.25,652
20180901|2018-06-15 03:00,15,512,512,510,511,320
20180901|2018-06-15 03:30,15,511,513.75,510.75,513.25,245
20180901|2018-06-15 04:00,15,513.25,514.25,512.75,512.75,164
20180901|2018-06-15 04:30,15,512.5,512.5,510.25,511.25,333
20180901|2018-06-15 05:00,15,511.25,511.75,511.25,511.5,50
20180901|2018-06-15 05:30,15,511.5,511.75,511.25,511.75,56
20180901|2018-06-15 06:00,15,511.75,511.75,511.25,511.25,162
20180901|2018-06-15 06:30,15,511.5,511.5,509,509.25,327
20180901|2018-06-15 07:00,15,508.75,508.75,506,506.75,843
20180901|2018-06-15 07:30,15,506.25,507.75,505.25,507.5,553
20180901|2018-06-15 08:30,15,507,524,503.25,516.75,9710
20180901|2018-06-15 09:00,15,516.75,522,515.25,517.25,2881
20180901|2018-06-15 09:30,15,517,519.75,515,519.75,2061
20180901|2018-06-15 10:00,15,519.75,521.75,518,519.75,1373
20180901|2018-06-15 10:30,15,520,520,517,518.25,1408
20180901|2018-06-15 11:00,15,518.5,519,514.75,515,1096
20180901|2018-06-15 11:30,15,515,515.25,511.75,513.75,1068
20180901|2018-06-15 12:00,15,513.5,514.75,511.75,512.75,903
20180901|2018-06-15 12:30,15,512.75,515.5,511.75,511.75,1188
20180901|2018-06-15 13:00,15,511.75,515.25,509.75,513.75,2541
20180901|2018-06-17 19:00,18,509.75,512.5,507,508.5,1331
20180901|2018-06-17 19:30,18,508.75,508.75,507.25,507.75,234
20180901|2018-06-17 20:00,18,507.75,508.75,507.25,508.5,164
20180901|2018-06-17 20:30,18,508.25,509.75,508,509,77
20180901|2018-06-17 21:00,18,508.75,509.75,508.5,508.75,56
20180901|2018-06-17 21:30,18,508.5,508.75,508.5,508.75,13
20180901|2018-06-17 22:00,18,508.5,508.5,507.75,508,46
20180901|2018-06-17 22:30,18,508,508.25,507.5,507.75,58
20180901|2018-06-17 23:00,18,507.75,508.5,507.75,508.5,129
20180901|2018-06-17 23:30,18,508.75,510.5,508.75,510.25,85
20180901|2018-06-18 00:00,18,510.25,510.25,510,510,16
20180901|2018-06-18 00:30,18,510,510.5,510,510.25,16
20180901|2018-06-18 01:00,18,510.25,510.25,509,509.5,58
20180901|2018-06-18 01:30,18,509.5,509.5,509.25,509.5,19
20180901|2018-06-18 02:00,18,509.5,510.5,507.75,508,162
20180901|2018-06-18 02:30,18,507.75,508,507.5,507.75,119
20180901|2018-06-18 03:00,18,507.75,508,507.5,508,260
20180901|2018-06-18 03:30,18,508.25,509,507.25,507.25,321
20180901|2018-06-18 04:00,18,507.25,507.25,505.75,506.75,316
20180901|2018-06-18 04:30,18,506.75,507.75,506,506.25,286
20180901|2018-06-18 05:00,18,506,507,505.25,506.75,229
20180901|2018-06-18 05:30,18,507,507.5,506.25,506.5,64
20180901|2018-06-18 06:00,18,506.5,507,506.25,506.5,37
20180901|2018-06-18 06:30,18,506.75,507.75,506.5,506.75,30
20180901|2018-06-18 07:00,18,506.25,507.25,506.25,506.5,278
20180901|2018-06-18 07:30,18,506.5,507,506,506.75,228
20180901|2018-06-18 08:30,18,506.5,508.75,502.75,506.25,4193
20180901|2018-06-18 09:00,18,506.5,506.5,500.5,501,2008
20180901|2018-06-18 09:30,18,501,507,501,506.75,2749
20180901|2018-06-18 10:00,18,506.75,507,503,503.75,1688
20180901|2018-06-18 10:30,18,504,506.25,503.25,505.25,1500
20180901|2018-06-18 11:00,18,505.25,505.75,503.5,503.75,1298
20180901|2018-06-18 11:30,18,503.5,503.75,502,503.25,1145
20180901|2018-06-18 12:00,18,503.5,503.75,502.25,503.75,752
20180901|2018-06-18 12:30,18,503.75,504.5,501,501.25,1200
20180901|2018-06-18 13:00,18,501.25,502,501,501.5,2438
20180901|2018-06-18 19:00,19,501,501.25,499.75,499.75,592
20180901|2018-06-18 19:30,19,500,500.75,498,500,473
20180901|2018-06-18 20:00,19,499.75,500.25,498.25,499.5,262
20180901|2018-06-18 20:30,19,499.5,500.75,499,499,184
20180901|2018-06-18 21:00,19,499.5,499.5,497.5,498,202
20180901|2018-06-18 21:30,19,497.75,498.5,496.75,496.75,107
20180901|2018-06-18 22:00,19,497,497.5,496.75,497.25,46
20180901|2018-06-18 22:30,19,497,497.25,497,497,37
20180901|2018-06-18 23:00,19,496.75,497.25,496,496.25,111
20180901|2018-06-18 23:30,19,496.25,497,496,496.5,189
20180901|2018-06-19 00:00,19,496.25,496.75,496.25,496.5,13
20180901|2018-06-19 00:30,19,496.25,496.5,496,496.25,40
20180901|2018-06-19 01:00,19,496.5,496.5,495.75,496,55
20180901|2018-06-19 01:30,19,495.75,496,494.25,496,289
20180901|2018-06-19 02:00,19,495.5,496.25,492.5,493,712
20180901|2018-06-19 02:30,19,493,493.25,491.25,492,444
20180901|2018-06-19 03:00,19,492,493,490.5,491,336
20180901|2018-06-19 03:30,19,491.25,494.25,490.75,494,570
20180901|2018-06-19 04:00,19,493.5,494,492,492.25,160
20180901|2018-06-19 04:30,19,492.5,493.5,492,492.75,141
20180901|2018-06-19 05:00,19,492.75,493.75,492.75,493.5,473
20180901|2018-06-19 05:30,19,493.75,494,493,493.25,305
20180901|2018-06-19 06:00,19,493.25,493.5,491,491.5,379
20180901|2018-06-19 06:30,19,491.5,492,491.5,491.5,164
20180901|2018-06-19 07:00,19,491.5,493.5,491.25,493,442
20180901|2018-06-19 07:30,19,493.25,493.5,489.75,489.75,1142
20180901|2018-06-19 08:30,19,490,491.75,480.5,480.75,8484
20180901|2018-06-19 09:00,19,480.5,486.5,480,486,7982
20180901|2018-06-19 09:30,19,486,490,483,487.25,4596
20180901|2018-06-19 10:00,19,487.25,492,485.25,489.5,4332
20180901|2018-06-19 10:30,19,489.5,491.5,486.75,491,2701
20180901|2018-06-19 11:00,19,491,496.25,490.5,493.75,3597
20180901|2018-06-19 11:30,19,493.5,493.5,488.5,489.5,1990
20180901|2018-06-19 12:00,19,489.75,495.25,489.75,493,1688
20180901|2018-06-19 12:30,19,493.25,493.25,490,491,1720
20180901|2018-06-19 13:00,19,490.75,492.75,489,491.5,3829
20180901|2018-06-19 19:00,20,489.5,490.75,489,489.5,699
20180901|2018-06-19 19:30,20,489.25,489.75,489.25,489.25,103
20180901|2018-06-19 20:00,20,489.25,490,489.25,489.75,214
20180901|2018-06-19 20:30,20,489.75,490.25,489.5,490,117
20180901|2018-06-19 21:00,20,490,490,489.75,490,119
20180901|2018-06-19 21:30,20,490.25,490.25,489.5,490,160
20180901|2018-06-19 22:00,20,490,492.5,489.75,492.5,265
20180901|2018-06-19 22:30,20,492.25,493,491.5,493,130
20180901|2018-06-19 23:00,20,493.25,494,492.75,493.75,84
20180901|2018-06-19 23:30,20,493.75,495.5,493.75,494.75,287
20180901|2018-06-20 00:00,20,494.75,498,494.75,497.25,268
20180901|2018-06-20 00:30,20,497.5,498.25,497.5,498,124
20180901|2018-06-20 01:00,20,498,498,495.5,496.25,251
20180901|2018-06-20 01:30,20,496.25,498.25,494.5,495.5,387
20180901|2018-06-20 02:00,20,495.75,497.75,494.75,497.25,338
20180901|2018-06-20 02:30,20,497.5,497.5,494.75,496,225
20180901|2018-06-20 03:00,20,496,496.5,494.5,494.75,144
20180901|2018-06-20 03:30,20,494.75,496.25,494.25,496.25,435
20180901|2018-06-20 04:00,20,496,496,495.25,495.5,198
20180901|2018-06-20 04:30,20,495.75,496,494.75,495.25,402
20180901|2018-06-20 05:00,20,495.25,495.75,494.5,495,106
20180901|2018-06-20 05:30,20,495,496.25,494.75,495.75,275
20180901|2018-06-20 06:00,20,495.75,495.75,495,495,94
20180901|2018-06-20 06:30,20,495,496,495,495.75,212
20180901|2018-06-20 07:00,20,495.75,497.25,495.75,496.25,371
20180901|2018-06-20 07:30,20,496,497.25,495.5,496.75,168
20180901|2018-06-20 08:30,20,495.25,496,490.75,491,6822
20180901|2018-06-20 09:00,20,491,491.25,488.25,489.25,3316
20180901|2018-06-20 09:30,20,489.25,491.5,488.25,490.75,3507
20180901|2018-06-20 10:00,20,491,492.25,486.5,487,2307
20180901|2018-06-20 10:30,20,487.25,489,486.5,488.5,1552
20180901|2018-06-20 11:00,20,488.5,489.25,487,489.25,1857
20180901|2018-06-20 11:30,20,489,494.25,487.75,492.5,2604
20180901|2018-06-20 12:00,20,493,498.75,492.5,496.75,3348
20180901|2018-06-20 12:30,20,496.75,500.75,496.25,500,2766
20180901|2018-06-20 13:00,20,499.75,501,498,499.75,2703
20180901|2018-06-20 19:00,21,500.75,503.5,499.5,500,897
20180901|2018-06-20 19:30,21,499.75,500,499,499.75,223
20180901|2018-06-20 20:00,21,499.75,500.5,499,499.75,149
20180901|2018-06-20 20:30,21,499.5,500.25,499.5,499.75,62
20180901|2018-06-20 21:00,21,499.75,500.25,498.5,499.5,44
20180901|2018-06-20 21:30,21,499.5,500,495.75,496,523
20180901|2018-06-20 22:00,21,496,497.25,494.25,494.25,246
20180901|2018-06-20 22:30,21,494.5,495.5,494,495.25,102
20180901|2018-06-20 23:00,21,495.25,496.5,495.25,496,58
20180901|2018-06-20 23:30,21,495.75,497.5,495.25,495.5,134
20180901|2018-06-21 00:00,21,495.25,495.5,493.25,494.75,119
20180901|2018-06-21 00:30,21,494.75,496.25,493,493.5,147
20180901|2018-06-21 01:00,21,493.5,494.25,493,493,170
20180901|2018-06-21 01:30,21,493,494.75,493,493.75,125
20180901|2018-06-21 02:00,21,493.25,496.75,493,496.25,464
20180901|2018-06-21 02:30,21,496,496.5,494.25,495,266
20180901|2018-06-21 03:00,21,494.75,495.25,494,494.5,83
20180901|2018-06-21 03:30,21,494,497.25,493.25,496.75,635
20180901|2018-06-21 04:00,21,496.5,496.5,494.5,495.25,238
20180901|2018-06-21 04:30,21,495.5,497,495.5,496.25,215
20180901|2018-06-21 05:00,21,496.5,497,495.5,496.75,281
20180901|2018-06-21 05:30,21,496.75,497.5,496.25,497.25,188
20180901|2018-06-21 06:00,21,497.25,499,497,497.75,291
20180901|2018-06-21 06:30,21,497.5,501.25,497.5,501.25,468
20180901|2018-06-21 07:00,21,501.25,506.75,501.25,506.5,2481
20180901|2018-06-21 07:30,21,506.75,508,505.75,506,706
20180901|2018-06-21 08:30,21,505,509.5,503.25,507,7159
20180901|2018-06-21 09:00,21,507.25,508,504.75,507.5,4214
20180901|2018-06-21 09:30,21,507.75,508,503.75,506.5,3015
20180901|2018-06-21 10:00,21,506.75,507.75,506,507,2025
20180901|2018-06-21 10:30,21,507,507.5,504.75,507,2416
20180901|2018-06-21 11:00,21,507,507,505,506,1898
20180901|2018-06-21 11:30,21,505.75,507.75,504,504.25,1513
20180901|2018-06-21 12:00,21,504.25,507.75,504.25,507,1236
20180901|2018-06-21 12:30,21,507,509.25,505.75,509.25,1934
20180901|2018-06-21 13:00,21,509.25,510,506,507.25,3806
20180901|2018-06-21 19:00,22,506.75,508,505.25,506,446
20180901|2018-06-21 19:30,22,505.75,506.5,505,505.75,110
20180901|2018-06-21 20:00,22,505.75,506,504.25,504.5,138
20180901|2018-06-21 20:30,22,504.75,505.5,504.25,505,187
20180901|2018-06-21 21:00,22,505.25,505.5,504.75,505,58
20180901|2018-06-21 21:30,22,505,505.25,504.25,505,92
20180901|2018-06-21 22:00,22,505,505.25,504.5,505,38
20180901|2018-06-21 22:30,22,504.75,505.5,504.75,505.5,18
20180901|2018-06-21 23:00,22,505,505,504.75,504.75,20
20180901|2018-06-21 23:30,22,504.75,505.75,504.75,505.75,60
20180901|2018-06-22 00:00,22,505.75,505.75,504.75,505.25,60
20180901|2018-06-22 00:30,22,505.25,505.75,505.25,505.75,32
20180901|2018-06-22 01:00,22,505.5,506.25,505.25,506.25,161
20180901|2018-06-22 01:30,22,506.25,506.25,505.5,505.75,51
20180901|2018-06-22 02:00,22,505.25,506.25,505,505.5,184
20180901|2018-06-22 02:30,22,505.5,506.25,505.5,506.25,139
20180901|2018-06-22 03:00,22,506,506.75,505.5,506.5,110
20180901|2018-06-22 03:30,22,506.5,508.25,506,507.75,300
20180901|2018-06-22 04:00,22,507.75,509.5,507,508.75,417
20180901|2018-06-22 04:30,22,508.75,509.5,507.25,507.5,317
20180901|2018-06-22 05:00,22,507.5,507.5,505.25,505.25,264
20180901|2018-06-22 05:30,22,505.5,505.75,505,505.25,333
20180901|2018-06-22 06:00,22,505.25,505.75,503.75,504.5,235
20180901|2018-06-22 06:30,22,504.5,504.5,500.5,502,957
20180901|2018-06-22 07:00,22,501.75,503,500.75,502.25,576
20180901|2018-06-22 07:30,22,502.5,502.75,502,502,182
20180901|2018-06-22 08:30,22,502,503.25,498.75,501,5021
20180901|2018-06-22 09:00,22,501.25,501.5,498.5,499.5,2850
20180901|2018-06-22 09:30,22,499.5,504,498.5,503.5,3343
20180901|2018-06-22 10:00,22,503.25,505.5,502.5,505.5,2025
20180901|2018-06-22 10:30,22,505.5,507,504.75,507,2720
20180901|2018-06-22 11:00,22,506.75,507,503.5,503.75,1465
20180901|2018-06-22 11:30,22,504,505.5,502.5,504.25,1261
20180901|2018-06-22 12:00,22,504.25,506.5,504.25,505.75,1182
20180901|2018-06-22 12:30,22,505.75,506.25,503.5,504,1218
20180901|2018-06-22 13:00,22,504,506,502,502,2957
20180901|2018-06-24 19:00,25,502,503.75,494.75,495.75,2265
20180901|2018-06-24 19:30,25,496.25,497,495.25,495.5,287
20180901|2018-06-24 20:00,25,495.25,496,494.75,496,196
20180901|2018-06-24 20:30,25,495.75,496,494,494.25,268
20180901|2018-06-24 21:00,25,494.25,495,493.5,494.75,203
20180901|2018-06-24 21:30,25,495,496,494.5,495,94
20180901|2018-06-24 22:00,25,494.75,494.75,494.25,494.75,32
20180901|2018-06-24 22:30,25,495.25,495.5,494.5,495,79
20180901|2018-06-24 23:00,25,495,495.75,495,495.5,47
20180901|2018-06-24 23:30,25,495.75,495.75,495,495.25,179
20180901|2018-06-25 00:00,25,495,495.25,494.5,494.75,70
20180901|2018-06-25 00:30,25,495,495.25,493.75,494,128
20180901|2018-06-25 01:00,25,494.25,494.75,494,494.5,103
20180901|2018-06-25 01:30,25,494.5,494.5,491.75,493,524
20180901|2018-06-25 02:00,25,493,493.5,492.5,493,621
20180901|2018-06-25 02:30,25,493,494.75,493,494.75,231
20180901|2018-06-25 03:00,25,494.75,495,493.25,493.25,499
20180901|2018-06-25 03:30,25,493.5,494.25,493.25,493.5,434
20180901|2018-06-25 04:00,25,493.5,494.25,493.25,494,221
20180901|2018-06-25 04:30,25,494,495,493.25,493.25,145
20180901|2018-06-25 05:00,25,493.5,493.75,493,493,291
20180901|2018-06-25 05:30,25,493,493.5,493,493.25,280
20180901|2018-06-25 06:00,25,493.5,493.75,493,493.5,266
20180901|2018-06-25 06:30,25,493.5,494.5,493.5,493.75,368
20180901|2018-06-25 07:00,25,494,494.5,493.75,494,389
20180901|2018-06-25 07:30,25,494.25,494.5,492.25,492.25,373
20180901|2018-06-25 08:30,25,492.25,494.5,487.75,488.25,6461
20180901|2018-06-25 09:00,25,488.5,490.75,487,489.75,5776
20180901|2018-06-25 09:30,25,489.75,494.75,489,493.75,4528
20180901|2018-06-25 10:00,25,494,495.75,492.75,494.75,2841
20180901|2018-06-25 10:30,25,494.75,496.25,493,496,3519
20180901|2018-06-25 11:00,25,495.75,496,492.75,493.5,2780
20180901|2018-06-25 11:30,25,493.25,494,491.5,491.75,1168
20180901|2018-06-25 12:00,25,491.75,492.5,490.5,491,2188
20180901|2018-06-25 12:30,25,491,493,490.25,492,2246
20180901|2018-06-25 13:00,25,491.75,492,489.75,491,3442
20180901|2018-06-25 19:00,26,491.5,493.25,489.5,491,810
20180901|2018-06-25 19:30,26,490.75,491.5,490.75,491.25,115
20180901|2018-06-25 20:00,26,491.5,491.5,489.5,489.75,188
20180901|2018-06-25 20:30,26,490,490.5,489.25,490.5,53
20180901|2018-06-25 21:00,26,490.25,490.5,489.25,490.5,113
20180901|2018-06-25 21:30,26,490.5,490.5,488.75,489.5,102
20180901|2018-06-25 22:00,26,489.5,490,489.5,489.75,35
20180901|2018-06-25 22:30,26,489.75,489.75,489.25,489.5,32
20180901|2018-06-25 23:00,26,489.5,489.75,489.25,489.75,15
20180901|2018-06-25 23:30,26,489.75,491,489.75,491,145
20180901|2018-06-26 00:00,26,490.75,491,490,490.75,213
20180901|2018-06-26 00:30,26,490.5,492,490.5,491,551
20180901|2018-06-26 01:00,26,491.25,491.5,490.75,490.75,75
20180901|2018-06-26 01:30,26,490.75,491,490.5,490.75,59
20180901|2018-06-26 02:00,26,490.5,491.75,490.25,490.5,253
20180901|2018-06-26 02:30,26,490.5,490.75,489.75,490.5,197
20180901|2018-06-26 03:00,26,490.5,491.25,489.75,491.25,211
20180901|2018-06-26 03:30,26,491,491.25,490.5,491,101
20180901|2018-06-26 04:00,26,491,491.25,490,490,270
20180901|2018-06-26 04:30,26,489.75,491,488.5,490.25,561
20180901|2018-06-26 05:00,26,490.5,490.5,488.75,489,175
20180901|2018-06-26 05:30,26,488.75,490,488.75,489.5,133
20180901|2018-06-26 06:00,26,489.75,490.25,489.25,490.25,126
20180901|2018-06-26 06:30,26,490,493.75,490,493.75,520
20180901|2018-06-26 07:00,26,493.5,494.75,493,494.75,992
20180901|2018-06-26 07:30,26,494.75,495.75,493.75,494,374
20180901|2018-06-26 08:30,26,495.25,496,486.25,488.5,8270
20180901|2018-06-26 09:00,26,488.75,488.75,483.75,485,4420
20180901|2018-06-26 09:30,26,485,488.5,484.75,487.5,3290
20180901|2018-06-26 10:00,26,487.75,487.75,484.75,485.75,1990
20180901|2018-06-26 10:30,26,485.75,486.5,484.75,484.75,1634
20180901|2018-06-26 11:00,26,484.75,485.25,483.5,484.5,2967
20180901|2018-06-26 11:30,26,484.5,484.75,482.25,482.5,2435
20180901|2018-06-26 12:00,26,482.75,483.25,480.25,480.75,3504
20180901|2018-06-26 12:30,26,480.5,485,480.5,485,2958
20180901|2018-06-26 13:00,26,485,485.5,482.5,484,2988
20180901|2018-06-26 19:00,27,483,485.25,481.75,485.25,779
20180901|2018-06-26 19:30,27,484.75,485.5,484.25,485,104
20180901|2018-06-26 20:00,27,485,485.25,483.75,484.5,94
20180901|2018-06-26 20:30,27,484.5,486,484.25,485,217
20180901|2018-06-26 21:00,27,485,485.5,485,485.25,38
20180901|2018-06-26 21:30,27,485,485.25,485,485,29
20180901|2018-06-26 22:00,27,485,485.5,485,485.25,14
20180901|2018-06-26 22:30,27,485.5,486.25,485.25,485.75,52
20180901|2018-06-26 23:00,27,486,486.25,485.75,486,21
20180901|2018-06-26 23:30,27,486,486,485.75,486,36
20180901|2018-06-27 00:00,27,486,486.25,485.75,486,49
20180901|2018-06-27 00:30,27,485.75,487.5,485.75,487,247
20180901|2018-06-27 01:00,27,487,487.25,486,486.75,169
20180901|2018-06-27 01:30,27,486.75,487.25,486.25,486.25,294
20180901|2018-06-27 02:00,27,486,486.25,484.25,485,632
20180901|2018-06-27 02:30,27,485.25,486.5,485.25,486,236
20180901|2018-06-27 03:00,27,485.75,486,485,485.25,216
20180901|2018-06-27 03:30,27,485.5,486.5,485.25,486.25,293
20180901|2018-06-27 04:00,27,486.25,487.75,486.25,486.75,255
20180901|2018-06-27 04:30,27,486.75,487,486,487,293
20180901|2018-06-27 05:00,27,487,488,486.75,487.5,419
20180901|2018-06-27 05:30,27,487.5,488,487.25,487.75,314
20180901|2018-06-27 06:00,27,487.75,488.5,487.5,487.75,274
20180901|2018-06-27 06:30,27,487.75,489.25,487.25,488.25,548
20180901|2018-06-27 07:00,27,488.5,488.5,487,487.75,870
20180901|2018-06-27 07:30,27,487.5,487.5,486.5,486.75,535
20180901|2018-06-27 08:30,27,488,492.25,486.5,488.75,8698
20180901|2018-06-27 09:00,27,488.75,489.75,487.25,488,2526
20180901|2018-06-27 09:30,27,488,488.75,487.25,487.75,2437
20180901|2018-06-27 10:00,27,487.75,489.5,486.25,488.75,2694
20180901|2018-06-27 10:30,27,488.75,488.75,487,488.25,2185
20180901|2018-06-27 11:00,27,488.5,488.5,487,487.75,2738
20180901|2018-06-27 11:30,27,487.5,489.5,486.75,489,2836
20180901|2018-06-27 12:00,27,489,489.75,487.5,488.75,1932
20180901|2018-06-27 12:30,27,488.75,489.75,487.75,488.75,1785
20180901|2018-06-27 13:00,27,489,489.5,487.25,489,2872
20180901|2018-06-27 19:00,28,487.5,488.5,487,487.75,408
20180901|2018-06-27 19:30,28,487.75,488,487.25,488,68
20180901|2018-06-27 20:00,28,487.5,487.5,486.5,487,81
20180901|2018-06-27 20:30,28,487,487.75,487,487,74
20180901|2018-06-27 21:00,28,487.25,487.5,486.25,486.25,43
20180901|2018-06-27 21:30,28,486.25,486.5,486,486.25,41
20180901|2018-06-27 22:00,28,486.5,486.5,486,486.25,67
20180901|2018-06-27 22:30,28,486.25,486.25,485.5,486,91
20180901|2018-06-27 23:00,28,486,486.75,485.75,486.75,83
20180901|2018-06-27 23:30,28,486.5,487,486.25,486.5,99
20180901|2018-06-28 00:00,28,486.5,486.75,486.5,486.75,24
20180901|2018-06-28 00:30,28,486.5,487,486.25,486.75,38
20180901|2018-06-28 01:00,28,486.75,487,486.5,486.5,46
20180901|2018-06-28 01:30,28,486.5,486.75,486,486.25,68
20180901|2018-06-28 02:00,28,486.25,486.5,483.75,483.75,426
20180901|2018-06-28 02:30,28,483.75,484.5,483.5,484.5,346
20180901|2018-06-28 03:00,28,484.5,485,484.25,484.5,239
20180901|2018-06-28 03:30,28,484.5,485.75,484.5,485.75,147
20180901|2018-06-28 04:00,28,485.75,485.75,485,485,170
20180901|2018-06-28 04:30,28,485.25,487.5,485.25,487.5,318
20180901|2018-06-28 05:00,28,487.25,490.5,486.75,490.5,1630
20180901|2018-06-28 05:30,28,490.25,490.25,488,488.5,438
20180901|2018-06-28 06:00,28,488.5,489,487.75,488.5,175
20180901|2018-06-28 06:30,28,488.5,489,488,489,162
20180901|2018-06-28 07:00,28,489,489.25,488.25,489.25,295
20180901|2018-06-28 07:30,28,489.25,489.75,489,489.5,418
20180901|2018-06-28 08:30,28,490.5,492.75,488,489.75,6067
20180901|2018-06-28 09:00,28,489.75,489.75,486,487.75,2544
20180901|2018-06-28 09:30,28,487.75,487.75,484,487,3954
20180901|2018-06-28 10:00,28,487,487.25,484.25,484.75,2891
20180901|2018-06-28 10:30,28,484.75,486.25,482.75,485.75,3189
20180901|2018-06-28 11:00,28,485.5,487,484.75,485.5,2135
20180901|2018-06-28 11:30,28,485.25,486.75,485,486,861
20180901|2018-06-28 12:00,28,486,487,485.5,487,666
20180901|2018-06-28 12:30,28,487,487,485,485.5,1187
20180901|2018-06-28 13:00,28,485.25,485.75,482.75,484,3907
20180901|2018-06-28 19:00,29,484.5,485,483.25,484.75,918
20180901|2018-06-28 19:30,29,484.75,485.25,483.75,484.25,140
20180901|2018-06-28 20:00,29,484.25,484.25,483.75,484,13
20180901|2018-06-28 20:30,29,484.25,484.5,483.5,483.5,67
20180901|2018-06-28 21:00,29,483.75,484.5,483.25,484.25,112
20180901|2018-06-28 21:30,29,484.25,485.25,484.25,485.25,85
20180901|2018-06-28 22:00,29,485.25,485.75,485.25,485.25,36
20180901|2018-06-28 22:30,29,485,485.75,485,485.25,25
20180901|2018-06-28 23:00,29,485.25,485.75,485,485.75,17
20180901|2018-06-28 23:30,29,485.5,487.25,485.5,487,417
20180901|2018-06-29 00:00,29,486.75,487.25,486.75,487,59
20180901|2018-06-29 00:30,29,487.25,487.25,486.5,486.5,50
20180901|2018-06-29 01:00,29,486.5,486.5,486.25,486.5,25
20180901|2018-06-29 01:30,29,486.5,486.5,485.75,486.25,104
20180901|2018-06-29 02:00,29,486.5,487.5,485.5,486.25,339
20180901|2018-06-29 02:30,29,486.25,487.5,485.75,487,276
20180901|2018-06-29 03:00,29,486.75,487.75,486.5,486.75,460
20180901|2018-06-29 03:30,29,487,489.25,486.5,488.5,395
20180901|2018-06-29 04:00,29,488.75,489,487.5,487.75,383
20180901|2018-06-29 04:30,29,487.75,488,487.25,487.5,342
20180901|2018-06-29 05:00,29,487.5,487.75,486.75,487,327
20180901|2018-06-29 05:30,29,487,487.5,487,487,215
20180901|2018-06-29 06:00,29,487.25,489,487,488.5,353
20180901|2018-06-29 06:30,29,488.5,488.5,487.25,487.25,330
20180901|2018-06-29 07:00,29,487.25,489,487,488.75,429
20180901|2018-06-29 07:30,29,489,489.75,488,488.75,770
20180901|2018-06-29 08:30,29,490.25,496.25,489.75,496,11718
20180901|2018-06-29 09:00,29,496,505,496,500.75,11824
20180901|2018-06-29 09:30,29,500.75,504,499.5,501.75,8660
20180901|2018-06-29 10:00,29,502,503.75,501.5,503.5,4854
20180901|2018-06-29 10:30,29,503.25,506.5,502,502.75,5906
20180901|2018-06-29 11:00,29,502.25,508,496.5,502.5,10707
20180901|2018-06-29 11:30,29,502.5,508,502.25,504.75,6008
20180901|2018-06-29 12:00,29,504.75,509,503.5,508.75,4004
20180901|2018-06-29 12:30,29,508.75,509,505.75,507.5,4767
20180901|2018-06-29 13:00,29,507.5,507.75,499,502,8174
20180901|2018-07-01 19:00,2,501.25,505.25,499.75,505,1897
20180901|2018-07-01 19:30,2,505,506,503,503,438
20180901|2018-07-01 20:00,2,503.25,504,503,503.25,238
20180901|2018-07-01 20:30,2,503.25,504.25,503,503.5,204
20180901|2018-07-01 21:00,2,503.5,504,503.5,503.5,123
20180901|2018-07-01 21:30,2,503.5,504,502.75,503,100
20180901|2018-07-01 22:00,2,503,503.75,502.75,502.75,53
20180901|2018-07-01 22:30,2,502.5,503,502,502.25,150
20180901|2018-07-01 23:00,2,502,502.25,501.25,501.5,40
20180901|2018-07-01 23:30,2,501.5,501.75,501.25,501.75,101
20180901|2018-07-02 00:00,2,501.75,502,500.5,500.5,93
20180901|2018-07-02 00:30,2,500.75,500.75,498.5,499,491
20180901|2018-07-02 01:00,2,499,499.25,496.75,497,423
20180901|2018-07-02 01:30,2,497,498.25,496,498,365
20180901|2018-07-02 02:00,2,497.75,497.75,497,497.75,243
20180901|2018-07-02 02:30,2,497.75,500.25,497.75,500,342
20180901|2018-07-02 03:00,2,500.25,502.25,500,501.25,334
20180901|2018-07-02 03:30,2,501,506,499,504.75,1216
20180901|2018-07-02 04:00,2,504.75,507.25,504.75,506.5,539
20180901|2018-07-02 04:30,2,506.75,509.5,506.75,509,1071
20180901|2018-07-02 05:00,2,508.75,509.75,507.5,507.75,535
20180901|2018-07-02 05:30,2,508,508.25,507,507.25,382
20180901|2018-07-02 06:00,2,507,507,505.5,505.5,333
20180901|2018-07-02 06:30,2,505.75,508,505.25,507.25,671
20180901|2018-07-02 07:00,2,507,508.25,505.5,505.5,1318
20180901|2018-07-02 07:30,2,505.5,506,504.5,504.5,794
20180901|2018-07-02 08:30,2,503.75,504.5,495,497.75,10428
20180901|2018-07-02 09:00,2,498,498,491,493,7233
20180901|2018-07-02 09:30,2,493,493.25,487.25,488.75,7931
20180901|2018-07-02 10:00,2,488.75,489,486.25,487.5,5097
20180901|2018-07-02 10:30,2,487.5,488,485.5,486,3958
20180901|2018-07-02 11:00,2,486,488.75,485.75,488.25,2930
20180901|2018-07-02 11:30,2,488.25,490.5,485.5,485.5,3283
20180901|2018-07-02 12:00,2,485.75,485.75,482.5,482.75,4818
20180901|2018-07-02 12:30,2,482.75,484,480.75,481.5,5516
20180901|2018-07-02 13:00,2,481.5,482.25,479.5,481.5,9507
20180901|2018-07-02 19:00,3,481.25,484,481,482,929
20180901|2018-07-02 19:30,3,482.5,483.25,482,482.75,148
20180901|2018-07-02 20:00,3,483.25,484.5,483,484.25,263
20180901|2018-07-02 20:30,3,484,484.25,483.25,484,161
20180901|2018-07-02 21:00,3,484,486,483.75,485.5,281
20180901|2018-07-02 21:30,3,485.75,485.75,484.5,485,92
20180901|2018-07-02 22:00,3,485,485.5,484.75,485.5,32
20180901|2018-07-02 22:30,3,485.5,485.5,485,485,49
20180901|2018-07-02 23:00,3,485.5,485.75,485,485,131
20180901|2018-07-02 23:30,3,485,485.5,485,485,94
20180901|2018-07-03 00:00,3,485,485.25,484.75,484.75,71
20180901|2018-07-03 00:30,3,485,486.5,485,485.25,249
20180901|2018-07-03 01:00,3,485.25,486,485,486,178
20180901|2018-07-03 01:30,3,486.25,486.5,485.75,486.5,122
20180901|2018-07-03 02:00,3,486.25,486.5,485.5,486,169
20180901|2018-07-03 02:30,3,486,487,485.5,486.25,191
20180901|2018-07-03 03:00,3,486.5,486.75,486,486.5,323
20180901|2018-07-03 03:30,3,486.5,489.5,486.25,489.5,953
20180901|2018-07-03 04:00,3,489.25,490.25,486.75,489.75,1185
20180901|2018-07-03 04:30,3,489.75,490.5,489.5,489.75,253
20180901|2018-07-03 05:00,3,489.5,490.25,489.25,490.25,273
20180901|2018-07-03 05:30,3,490.25,490.5,489.75,490,251
20180901|2018-07-03 06:00,3,490.25,490.5,489,490.25,309
20180901|2018-07-03 06:30,3,490.5,493,490.25,491.5,1216
20180901|2018-07-03 07:00,3,491.5,492.25,491.25,492,674
20180901|2018-07-03 07:30,3,492,492.75,491,492,553
20180901|2018-07-03 08:30,3,491.25,492.75,488,490.5,9762
20180901|2018-07-03 09:00,3,490.25,491,488,488.75,2992
20180901|2018-07-03 09:30,3,489,492.5,487.25,491.5,2788
20180901|2018-07-03 10:00,3,491.5,491.75,488.75,490.25,2507
20180901|2018-07-03 10:30,3,490.25,492,490.25,491.25,2199
20180901|2018-07-03 11:00,3,491.5,492.25,490.5,491.75,2041
20180901|2018-07-03 11:30,3,491.5,492.5,489.75,491.25,3676
20180901|2018-07-03 12:00,3,491,491.25,490.5,490.75,560
20180901|2018-07-05 08:30,5,496.5,506.75,496.5,505.25,16979
20180901|2018-07-05 09:00,5,505,506.75,502.5,505.75,4406
20180901|2018-07-05 09:30,5,506,506.75,503.5,505.5,4533
20180901|2018-07-05 10:00,5,505.5,506.75,503.25,504.5,2540
20180901|2018-07-05 10:30,5,504.5,506.75,503.25,505.5,2340
20180901|2018-07-05 11:00,5,505.5,508.5,505.25,507.25,3616
20180901|2018-07-05 11:30,5,507.25,507.5,504.25,504.75,2110
20180901|2018-07-05 12:00,5,504.75,505.25,502.5,505.25,2138
20180901|2018-07-05 12:30,5,505.25,507.25,505.25,505.75,2261
20180901|2018-07-05 13:00,5,505.5,506.75,503.25,505.25,3733
20180901|2018-07-05 19:00,6,505,505.75,501.5,505.25,907
20180901|2018-07-05 19:30,6,505,505.5,504.5,504.75,143
20180901|2018-07-05 20:00,6,504.75,507,504.75,505,385
20180901|2018-07-05 20:30,6,505.25,507.75,505.25,506.25,280
20180901|2018-07-05 21:00,6,506,506.25,505.5,506,97
20180901|2018-07-05 21:30,6,506.5,506.5,505,505,90
20180901|2018-07-05 22:00,6,504.75,504.75,502,502.25,221
20180901|2018-07-05 22:30,6,502.5,503.75,502,502.25,66
20180901|2018-07-05 23:00,6,502.25,505,502,504.75,56
20180901|2018-07-05 23:30,6,504.75,505,503.5,503.75,132
20180901|2018-07-06 00:00,6,503.5,505.5,503.5,505.25,121
20180901|2018-07-06 00:30,6,505.5,506,504.25,504.75,84
20180901|2018-07-06 01:00,6,505,506.25,504.5,505.75,151
20180901|2018-07-06 01:30,6,505.25,506,504.5,504.5,105
20180901|2018-07-06 02:00,6,504.5,505.5,503.25,503.75,419
20180901|2018-07-06 02:30,6,503.75,503.75,502,502.75,220
20180901|2018-07-06 03:00,6,502.75,503,499.25,499.75,601
20180901|2018-07-06 03:30,6,499.5,501.5,498.25,500.5,637
20180901|2018-07-06 04:00,6,500.5,506,500,505.25,611
20180901|2018-07-06 04:30,6,505.25,506,503.5,503.75,350
20180901|2018-07-06 05:00,6,503.75,504.75,502,504,330
20180901|2018-07-06 05:30,6,504,504.25,500.75,502.25,347
20180901|2018-07-06 06:00,6,502,503.75,502,503.25,157
20180901|2018-07-06 06:30,6,503.25,503.25,502.25,503.25,459
20180901|2018-07-06 07:00,6,503.25,504.75,500.5,504,621
20180901|2018-07-06 07:30,6,504.25,506.5,504.25,505.5,441
20180901|2018-07-06 08:30,6,505,508,500.25,505.25,7377
20180901|2018-07-06 09:00,6,505.5,507.25,500.25,506.75,3964
20180901|2018-07-06 09:30,6,506.5,507.25,502.75,505,2838
20180901|2018-07-06 10:00,6,504.75,505.75,503,503,1967
20180901|2018-07-06 10:30,6,503.25,506.25,503.25,506.25,1687
20180901|2018-07-06 11:00,6,506.25,508,506,507.75,2397
20180901|2018-07-06 11:30,6,508,508.25,505.5,506,2520
20180901|2018-07-06 12:00,6,506,513.5,505.75,512.75,4397
20180901|2018-07-06 12:30,6,512.75,513.75,510.75,513.5,3917
20180901|2018-07-06 13:00,6,513.5,516.25,513,513.75,7051
20180901|2018-07-08 19:00,9,513.75,514,503.5,507.75,2065
20180901|2018-07-08 19:30,9,507.75,509.25,507.75,509.25,152
20180901|2018-07-08 20:00,9,509,509,507.5,508.5,288
20180901|2018-07-08 20:30,9,508.5,509.25,508,508,328
20180901|2018-07-08 21:00,9,508,509.5,508,509.5,101
20180901|2018-07-08 21:30,9,509.5,509.5,508.75,508.75,84
20180901|2018-07-08 22:00,9,508.75,508.75,507.75,508.75,173
20180901|2018-07-08 22:30,9,508.75,509.75,508.75,509.25,78
20180901|2018-07-08 23:00,9,509.25,509.5,508.5,508.75,49
20180901|2018-07-08 23:30,9,508.5,508.75,507.75,508,160
20180901|2018-07-09 00:00,9,507.75,507.75,506,506.5,353
20180901|2018-07-09 00:30,9,506.5,506.75,506.25,506.25,255
20180901|2018-07-09 01:00,9,506.25,507.5,506.25,507.5,112
20180901|2018-07-09 01:30,9,507.5,509.5,506.75,509.25,342
20180901|2018-07-09 02:00,9,509.25,510.25,508.75,509,375
20180901|2018-07-09 02:30,9,509,510.25,508.75,508.75,405
20180901|2018-07-09 03:00,9,508.75,508.75,507.5,507.5,353
20180901|2018-07-09 03:30,9,507.75,510.75,507.5,509.75,441
20180901|2018-07-09 04:00,9,509.5,511,509.5,509.5,242
20180901|2018-07-09 04:30,9,509.75,510.25,509.5,510,79
20180901|2018-07-09 05:00,9,510,510.75,509.5,509.75,118
20180901|2018-07-09 05:30,9,509.75,510.25,509.25,510,183
20180901|2018-07-09 06:00,9,510,510.25,507.75,508.25,262
20180901|2018-07-09 06:30,9,508.25,509.75,508,508.5,310
20180901|2018-07-09 07:00,9,508.5,509.5,507.75,509.5,395
20180901|2018-07-09 07:30,9,509.5,510,508.25,509.5,173
20180901|2018-07-09 08:30,9,510.75,511.5,505.25,505.75,5664
20180901|2018-07-09 09:00,9,506,507.25,504.25,504.5,3921
20180901|2018-07-09 09:30,9,504.25,508,504,507,3451
20180901|2018-07-09 10:00,9,506.75,509.75,506.75,508.75,3511
20180901|2018-07-09 10:30,9,509,509.5,507.75,508.75,1685
20180901|2018-07-09 11:00,9,508.75,510.25,508,509.5,1969
20180901|2018-07-09 11:30,9,509.5,509.75,507.5,507.5,1559
20180901|2018-07-09 12:00,9,507.5,508,505.5,507.5,1422
20180901|2018-07-09 12:30,9,507.25,507.5,506,506.5,1140
20180901|2018-07-09 13:00,9,506.5,508.75,506.25,508,2312
20180901|2018-07-09 19:00,10,507.5,507.75,504.25,506.5,897
20180901|2018-07-09 19:30,10,506.5,506.5,504.75,506.25,216
20180901|2018-07-09 20:00,10,506,506,504.75,505.25,131
20180901|2018-07-09 20:30,10,505,505.5,505,505.5,31
20180901|2018-07-09 21:00,10,505.5,505.5,505.5,505.5,11
20180901|2018-07-09 21:30,10,505.25,505.25,499.75,500.5,781
20180901|2018-07-09 22:00,10,500.25,501.75,499.25,501,203
20180901|2018-07-09 22:30,10,501,502.25,499.75,502.25,134
20180901|2018-07-09 23:00,10,502.25,502.25,500.75,501.25,47
20180901|2018-07-09 23:30,10,501.25,502.75,501,501.5,215
20180901|2018-07-10 00:00,10,501.25,502,501.25,502,63
20180901|2018-07-10 00:30,10,502,502,501,501,76
20180901|2018-07-10 01:00,10,501.5,501.75,501.25,501.25,53
20180901|2018-07-10 01:30,10,501.5,501.75,501,501.5,170
20180901|2018-07-10 02:00,10,501.25,502.25,497,498,1182
20180901|2018-07-10 02:30,10,498,499,498,498.75,389
20180901|2018-07-10 03:00,10,498.75,500.5,498.75,500,370
20180901|2018-07-10 03:30,10,500.25,501.75,499.75,500.25,431
20180901|2018-07-10 04:00,10,500.25,500.75,499.75,500,464
20180901|2018-07-10 04:30,10,500,500.5,499.75,500.25,212
20180901|2018-07-10 05:00,10,500.25,500.5,499.5,500,222
20180901|2018-07-10 05:30,10,500,500.5,499.5,499.75,381
20180901|2018-07-10 06:00,10,499.75,499.75,498,499.25,653
20180901|2018-07-10 06:30,10,499.5,499.75,498.25,499.5,356
20180901|2018-07-10 07:00,10,499.5,503.25,499.25,499.25,977
20180901|2018-07-10 07:30,10,499.5,500,499,499.25,415
20180901|2018-07-10 08:30,10,499,499.75,491.25,493.5,12912
20180901|2018-07-10 09:00,10,493.5,494.25,489.25,489.75,7785
20180901|2018-07-10 09:30,10,489.75,491.75,488.75,489.75,5654
20180901|2018-07-10 10:00,10,489.5,492.75,489,490.75,4428
20180901|2018-07-10 10:30,10,490.75,491,489,490.5,2563
20180901|2018-07-10 11:00,10,490.25,491,489,491,2916
20180901|2018-07-10 11:30,10,490.75,491,489.25,489.5,1897
20180901|2018-07-10 12:00,10,489.5,490,488,489.75,1911
20180901|2018-07-10 12:30,10,489.75,492,489,490.75,3360
20180901|2018-07-10 13:00,10,491,492.5,488.75,492.25,4819
20180901|2018-07-10 19:00,11,489.75,490,486.25,489.25,1577
20180901|2018-07-10 19:30,11,489.5,489.5,487.25,488,325
20180901|2018-07-10 20:00,11,487.75,487.75,486.5,487,200
20180901|2018-07-10 20:30,11,487.25,488,486.75,488,108
20180901|2018-07-10 21:00,11,488.5,489.25,487.5,488,157
20180901|2018-07-10 21:30,11,488,489,488,489,37
20180901|2018-07-10 22:00,11,489,490.5,489,489.25,102
20180901|2018-07-10 22:30,11,489.5,489.5,488.25,489,23
20180901|2018-07-10 23:00,11,489,489.75,489,489.75,13
20180901|2018-07-10 23:30,11,489.75,490,489.75,490,28
20180901|2018-07-11 00:00,11,490,490.25,489,489,89
20180901|2018-07-11 00:30,11,489,489,486.75,486.75,181
20180901|2018-07-11 01:00,11,486.5,488.25,486.25,486.5,198
20180901|2018-07-11 01:30,11,486.5,488,485.75,487.75,290
20180901|2018-07-11 02:00,11,487.75,488.25,485.75,486,460
20180901|2018-07-11 02:30,11,486,486.5,484.75,485,605
20180901|2018-07-11 03:00,11,484.75,485,484,484.25,1121
20180901|2018-07-11 03:30,11,484.25,485,484.25,484.5,272
20180901|2018-07-11 04:00,11,484.5,484.5,483.5,484.25,715
20180901|2018-07-11 04:30,11,484,484.5,483.75,484.5,494
20180901|2018-07-11 05:00,11,484.75,485.5,484.25,484.75,174
20180901|2018-07-11 05:30,11,484.5,484.75,484,484.75,171
20180901|2018-07-11 06:00,11,484.5,484.75,484.25,484.5,131
20180901|2018-07-11 06:30,11,484.5,485.75,484.5,484.75,300
20180901|2018-07-11 07:00,11,484.75,487.75,484.25,487,753
20180901|2018-07-11 07:30,11,487.25,487.5,486.75,487.25,182
20180901|2018-07-11 08:30,11,488,490.25,483.25,483.5,7753
20180901|2018-07-11 09:00,11,483.5,485.5,483,483.5,3661
20180901|2018-07-11 09:30,11,483.5,484.25,482.5,482.5,3805
20180901|2018-07-11 10:00,11,482.75,482.75,480.5,481.25,3008
20180901|2018-07-11 10:30,11,481.25,481.25,478,478.75,7833
20180901|2018-07-11 11:00,11,479,479.25,477.5,477.75,3130
20180901|2018-07-11 11:30,11,477.5,478.25,476.25,477,3491
20180901|2018-07-11 12:00,11,477.25,477.5,475.75,476.25,2986
20180901|2018-07-11 12:30,11,476.25,476.5,472.75,473.25,5507
20180901|2018-07-11 13:00,11,473,474.25,471.25,474,8049
20180901|2018-07-11 19:00,12,474.25,477,473.75,476.5,889
20180901|2018-07-11 19:30,12,476.5,477.5,476,476.25,300
20180901|2018-07-11 20:00,12,476,476.75,475.75,476.25,352
20180901|2018-07-11 20:30,12,476.5,477.25,476.25,476.5,245
20180901|2018-07-11 21:00,12,476.5,476.5,475,475,224
20180901|2018-07-11 21:30,12,475,476.25,475,476.25,159
20180901|2018-07-11 22:00,12,476,476.25,475.25,475.25,61
20180901|2018-07-11 22:30,12,475.5,475.75,475.5,475.5,32
20180901|2018-07-11 23:00,12,475.75,476.5,475.75,476.5,42
20180901|2018-07-11 23:30,12,476.75,477.25,476.5,477,120
20180901|2018-07-12 00:00,12,477.25,477.75,477.25,477.5,107
20180901|2018-07-12 00:30,12,477.75,477.75,477.25,477.75,160
20180901|2018-07-12 01:00,12,477.5,477.5,477,477.25,130
20180901|2018-07-12 01:30,12,477,477.25,476.75,477,86
20180901|2018-07-12 02:00,12,477.25,477.75,477.25,477.5,370
20180901|2018-07-12 02:30,12,477.5,478.5,477.25,477.5,758
20180901|2018-07-12 03:00,12,477.5,478,475.75,476.25,387
20180901|2018-07-12 03:30,12,476,477.25,476,477.25,219
20180901|2018-07-12 04:00,12,477.25,477.75,476,477.25,440
20180901|2018-07-12 04:30,12,477,477.75,476.25,476.5,569
20180901|2018-07-12 05:00,12,476.5,476.5,475.5,475.5,211
20180901|2018-07-12 05:30,12,475.5,475.75,475,475.25,251
20180901|2018-07-12 06:00,12,475.25,475.5,474.5,475.25,469
20180901|2018-07-12 06:30,12,475,475,474,474.75,563
20180901|2018-07-12 07:00,12,474.75,474.75,474.25,474.75,476
20180901|2018-07-12 07:30,12,474.5,475.25,474,475.25,396
20180901|2018-07-12 08:30,12,474.5,476,473,474,5087
20180901|2018-07-12 09:00,12,473.75,475.5,473.25,475.5,2407
20180901|2018-07-12 09:30,12,475.5,475.75,473,475,2684
20180901|2018-07-12 10:00,12,475.25,476,473.5,473.75,2717
20180901|2018-07-12 10:30,12,473.75,477.5,473.25,477,3309
20180901|2018-07-12 11:00,12,477,488.5,477,481.25,16599
20180901|2018-07-12 11:30,12,481,483.5,480,481.75,3942
20180901|2018-07-12 12:00,12,482,484.5,480.75,482.5,2422
20180901|2018-07-12 12:30,12,482.5,485,482.25,484.25,1986
20180901|2018-07-12 13:00,12,484.25,485.5,483.25,483.75,4548
20180901|2018-07-12 19:00,13,483.5,490,483,489.5,1518
20180901|2018-07-12 19:30,13,489.75,490.75,489,489.25,478
20180901|2018-07-12 20:00,13,489,490.5,488.25,490.25,429
20180901|2018-07-12 20:30,13,490.25,491.5,488.75,489,441
20180901|2018-07-12 21:00,13,488.75,490,486.75,489.5,564
20180901|2018-07-12 21:30,13,489.25,490.25,488.75,490.25,128
20180901|2018-07-12 22:00,13,490,490.5,489.5,490,147
20180901|2018-07-12 22:30,13,490,490,489.5,489.75,39
20180901|2018-07-12 23:00,13,489.75,490,488,488,87
20180901|2018-07-12 23:30,13,488,488.75,487.5,488.75,160
20180901|2018-07-13 00:00,13,488.5,488.75,488,488,49
20180901|2018-07-13 00:30,13,488,490.5,488,489,191
20180901|2018-07-13 01:00,13,489.25,489.5,487.75,489.5,188
20180901|2018-07-13 01:30,13,489.5,490,488,488,200
20180901|2018-07-13 02:00,13,488,489,485.75,488,608
20180901|2018-07-13 02:30,13,488,489.25,487,487.75,456
20180901|2018-07-13 03:00,13,487.25,488.5,487,487.75,311
20180901|2018-07-13 03:30,13,487.5,490,487,489.5,833
20180901|2018-07-13 04:00,13,489.25,489.75,488.75,489.75,268
20180901|2018-07-13 04:30,13,489.5,491,489.5,491,274
20180901|2018-07-13 05:00,13,491,491,489.5,489.75,209
20180901|2018-07-13 05:30,13,489.75,490.25,489.25,490,319
20180901|2018-07-13 06:00,13,490,490,487,487,482
20180901|2018-07-13 06:30,13,487,488.25,487,487.5,349
20180901|2018-07-13 07:00,13,487.5,488,487,487.75,550
20180901|2018-07-13 07:30,13,487.75,488.25,487.75,488.25,222
20180901|2018-07-13 08:30,13,488.5,490.25,481.25,484.75,10014
20180901|2018-07-13 09:00,13,484.75,489.75,484.5,489.5,4402
20180901|2018-07-13 09:30,13,489.75,494.25,488.25,494.25,5717
20180901|2018-07-13 10:00,13,494,496.75,492.5,495.75,4627
20180901|2018-07-13 10:30,13,495.75,495.75,491.5,492.25,4256
20180901|2018-07-13 11:00,13,492,494.75,492,493.25,1867
20180901|2018-07-13 11:30,13,493.25,495,491.5,492.5,1386
20180901|2018-07-13 12:00,13,492.5,494.25,491.75,494.25,1639
20180901|2018-07-13 12:30,13,494,495,493.25,494.25,1529
20180901|2018-07-13 13:00,13,494,497.75,493,497,6519
20180901|2018-07-15 19:00,16,495.25,497.5,493.5,494.5,1070
20180901|2018-07-15 19:30,16,494.5,495,494.25,495,315
20180901|2018-07-15 20:00,16,494.75,495,492.75,494,285
20180901|2018-07-15 20:30,16,493.75,493.75,492.75,493,121
20180901|2018-07-15 21:00,16,493,494,492.75,493.5,215
20180901|2018-07-15 21:30,16,493.5,494.5,493.5,493.75,114
20180901|2018-07-15 22:00,16,493.5,494,492.5,493.5,156
20180901|2018-07-15 22:30,16,493.25,493.25,492.75,493,43
20180901|2018-07-15 23:00,16,493,493.75,493,493.75,31
20180901|2018-07-15 23:30,16,494,494.75,493.25,493.5,84
20180901|2018-07-16 00:00,16,493.25,494,493.25,494,54
20180901|2018-07-16 00:30,16,494,494.25,493.75,494.25,88
20180901|2018-07-16 01:00,16,494,494,493,493,106
20180901|2018-07-16 01:30,16,493.25,495,493.25,494.75,146
20180901|2018-07-16 02:00,16,494.5,495,493.75,494,374
20180901|2018-07-16 02:30,16,494,494.25,492.5,492.75,261
20180901|2018-07-16 03:00,16,492.75,494.25,492.75,494.25,310
20180901|2018-07-16 03:30,16,494.25,495.75,494.25,495.5,244
20180901|2018-07-16 04:00,16,495.5,495.75,494.75,495.25,472
20180901|2018-07-16 04:30,16,495.25,496.25,495,495.25,120
20180901|2018-07-16 05:00,16,495,495,492.5,493,380
20180901|2018-07-16 05:30,16,493.5,494,492,493.25,305
20180901|2018-07-16 06:00,16,493.5,493.5,492,492.75,419
20180901|2018-07-16 06:30,16,492.75,492.75,490,492,599
20180901|2018-07-16 07:00,16,492.25,495,492.25,494,798
20180901|2018-07-16 07:30,16,494,494,492.25,493,197
20180901|2018-07-16 08:30,16,492,497.5,491.25,496,7212
20180901|2018-07-16 09:00,16,496,498.5,493.25,494,4608
20180901|2018-07-16 09:30,16,494,496,492,492.75,2776
20180901|2018-07-16 10:00,16,492.5,493.5,489.5,490,3769
20180901|2018-07-16 10:30,16,490,491.75,489.75,491.5,2577
20180901|2018-07-16 11:00,16,491.25,491.75,489.5,490.25,2108
20180901|2018-07-16 11:30,16,490,491.5,489.75,490.75,1389
20180901|2018-07-16 12:00,16,490.5,492,490.25,490.25,1288
20180901|2018-07-16 12:30,16,490.25,490.5,486.75,488.25,3619
20180901|2018-07-16 13:00,16,488,490,487.75,488.25,4970
20180901|2018-07-16 19:00,17,491,491.75,487.75,489,915
20180901|2018-07-16 19:30,17,489,491,488.75,491,245
20180901|2018-07-16 20:00,17,490.75,492,490.25,491.5,257
20180901|2018-07-16 20:30,17,491.75,491.75,490,490.25,159
20180901|2018-07-16 21:00,17,490.25,490.75,489.5,489.75,97
20180901|2018-07-16 21:30,17,489.75,492.5,489.75,491.75,226
20180901|2018-07-16 22:00,17,492,492,491.5,492,69
20180901|2018-07-16 22:30,17,491.75,492.5,491.5,491.75,186
20180901|2018-07-16 23:00,17,492,492.25,491.5,492,280
20180901|2018-07-16 23:30,17,492.25,492.25,492,492.25,27
20180901|2018-07-17 00:00,17,492.5,492.5,492,492,38
20180901|2018-07-17 00:30,17,492,492,491.25,491.5,45
20180901|2018-07-17 01:00,17,491.5,492,491.5,491.75,63
20180901|2018-07-17 01:30,17,491.75,493,491.75,492.75,171
20180901|2018-07-17 02:00,17,493,495,492.75,495,410
20180901|2018-07-17 02:30,17,495,496,494.5,496,339
20180901|2018-07-17 03:00,17,496,496.25,494.75,495,415
20180901|2018-07-17 03:30,17,495.25,495.5,493.75,494.5,345
20180901|2018-07-17 04:00,17,494.5,494.75,494.25,494.25,174
20180901|2018-07-17 04:30,17,494.25,495.75,493.5,495.5,259
20180901|2018-07-17 05:00,17,495.5,495.75,493,493.25,383
20180901|2018-07-17 05:30,17,493.5,494,493.5,493.75,108
20180901|2018-07-17 06:00,17,494,494.5,493.75,494.5,127
20180901|2018-07-17 06:30,17,494.5,495.5,494.25,494.5,359
20180901|2018-07-17 07:00,17,494.25,495.5,493.25,495.25,426
20180901|2018-07-17 07:30,17,495.25,497,495,496.5,679
20180901|2018-07-17 08:30,17,497,497.75,493.25,496.75,7253
20180901|2018-07-17 09:00,17,496.75,501,496.5,500.5,6810
20180901|2018-07-17 09:30,17,500.5,501,497.25,497.5,4250
20180901|2018-07-17 10:00,17,497.5,500.25,495.75,500,3520
20180901|2018-07-17 10:30,17,500,502.5,499.75,501,3759
20180901|2018-07-17 11:00,17,501,501.75,499.75,501.75,2428
20180901|2018-07-17 11:30,17,501.5,502,499.5,502,2769
20180901|2018-07-17 12:00,17,502,504.25,501.75,503.25,2633
20180901|2018-07-17 12:30,17,503,504.25,501.25,501.5,2123
20180901|2018-07-17 13:00,17,501.5,501.75,497,498.5,6453
20180901|2018-07-17 19:00,18,498.25,502.5,498,502,996
20180901|2018-07-17 19:30,18,502.25,504.75,502.25,504.5,517
20180901|2018-07-17 20:00,18,504.25,505,503,503.75,400
20180901|2018-07-17 20:30,18,503.75,504,503,503,264
20180901|2018-07-17 21:00,18,503,503.5,503,503,187
20180901|2018-07-17 21:30,18,503.25,503.75,503.25,503.5,71
20180901|2018-07-17 22:00,18,503.5,503.5,502.75,502.75,99
20180901|2018-07-17 22:30,18,503,503,502,502,74
20180901|2018-07-17 23:00,18,501.75,502,501.75,502,17
20180901|2018-07-17 23:30,18,502,502,501.75,502,25
20180901|2018-07-18 00:00,18,502,503,502,502.5,43
20180901|2018-07-18 00:30,18,502.25,502.25,501.75,502,32
20180901|2018-07-18 01:00,18,502,502.25,501.5,502,88
20180901|2018-07-18 01:30,18,502.25,502.75,502.25,502.75,111
20180901|2018-07-18 02:00,18,502.75,502.75,501.5,502,150
20180901|2018-07-18 02:30,18,501.75,501.75,500.25,500.75,212
20180901|2018-07-18 03:00,18,500.75,500.75,499.5,500.75,231
20180901|2018-07-18 03:30,18,500.75,504,500.5,503.5,353
20180901|2018-07-18 04:00,18,503.5,503.5,503.25,503.5,38
20180901|2018-07-18 04:30,18,503.75,504.75,503,503,183
20180901|2018-07-18 05:00,18,503,503,502,502,211
20180901|2018-07-18 05:30,18,502.25,502.75,501.75,502.25,174
20180901|2018-07-18 06:00,18,502.25,503.5,501.75,502.25,283
20180901|2018-07-18 06:30,18,502.5,503,501.5,501.5,230
20180901|2018-07-18 07:00,18,501.5,501.75,499.5,501.75,608
20180901|2018-07-18 07:30,18,501.5,503,501.25,502.75,231
20180901|2018-07-18 08:30,18,502.5,503,496.25,500,8701
20180901|2018-07-18 09:00,18,499.75,499.75,494.75,498.5,4442
20180901|2018-07-18 09:30,18,498.5,500.25,496.75,497.25,3184
20180901|2018-07-18 10:00,18,497.5,497.75,496,497.25,2520
20180901|2018-07-18 10:30,18,497.25,498,496.5,497,1333
20180901|2018-07-18 11:00,18,496.75,498,496.25,497.25,2070
20180901|2018-07-18 11:30,18,497.5,497.75,495.75,496.5,1925
20180901|2018-07-18 12:00,18,496.5,497.5,496,496,1251
20180901|2018-07-18 12:30,18,496,496.5,494.5,495.25,2087
20180901|2018-07-18 13:00,18,495.25,496.25,493.75,494.25,2679
20180901|2018-07-18 19:00,19,493.75,494.25,490.75,493.75,677
20180901|2018-07-18 19:30,19,494,494.5,494,494.5,48
20180901|2018-07-18 20:00,19,494.5,494.5,493,493.5,128
20180901|2018-07-18 20:30,19,493.75,494,493.5,493.5,60
20180901|2018-07-18 21:00,19,493.5,494,493.25,493.5,66
20180901|2018-07-18 21:30,19,493.75,494.75,493.5,494.25,67
20180901|2018-07-18 22:00,19,494.25,494.5,493.75,494.5,33
20180901|2018-07-18 22:30,19,494.5,494.5,494,494.25,60
20180901|2018-07-18 23:00,19,494,495,493.75,495,100
20180901|2018-07-18 23:30,19,495,495,494,494.25,32
20180901|2018-07-19 00:00,19,494.25,494.25,493.75,494,59
20180901|2018-07-19 00:30,19,494,494.5,494,494.5,19
20180901|2018-07-19 01:00,19,494.25,494.25,493.25,493.25,172
20180901|2018-07-19 01:30,19,493.25,493.5,492.75,493.5,187
20180901|2018-07-19 02:00,19,493.5,494.75,493.25,493.75,155
20180901|2018-07-19 02:30,19,494,494,492.75,493.25,264
20180901|2018-07-19 03:00,19,493.25,493.25,492.5,492.5,296
20180901|2018-07-19 03:30,19,492.5,492.5,491,491.5,461
20180901|2018-07-19 04:00,19,491.5,493.5,490.25,493.5,481
20180901|2018-07-19 04:30,19,493.5,494,492.75,493,186
20180901|2018-07-19 05:00,19,492.75,493.5,492,492.5,88
20180901|2018-07-19 05:30,19,492.5,493,492,492.75,94
20180901|2018-07-19 06:00,19,492.75,493.5,492.5,493,220
20180901|2018-07-19 06:30,19,492.75,493.5,492,492,213
20180901|2018-07-19 07:00,19,492.25,494.25,491.75,493.75,541
20180901|2018-07-19 07:30,19,494,495.5,493.75,495,813
20180901|2018-07-19 08:30,19,495,504,495,502.25,11758
20180901|2018-07-19 09:00,19,502.25,503.25,500.25,501.75,4756
20180901|2018-07-19 09:30,19,501.75,505.75,501.75,505,4063
20180901|2018-07-19 10:00,19,505,505.5,503.25,504.25,2501
20180901|2018-07-19 10:30,19,504.5,504.5,501.25,503.75,3030
20180901|2018-07-19 11:00,19,503.75,504.75,503,503.5,2030
20180901|2018-07-19 11:30,19,503.5,503.75,502.5,503,1072
20180901|2018-07-19 12:00,19,503,504.5,502.5,503.5,1069
20180901|2018-07-19 12:30,19,503.75,504.75,503,504.25,1618
20180901|2018-07-19 13:00,19,504.5,505.25,502.75,503,3425
20180901|2018-07-19 19:00,20,503.5,507,503,506.5,1556
20180901|2018-07-19 19:30,20,506.75,507,505.75,506,287
20180901|2018-07-19 20:00,20,506,506.25,505.75,505.75,78
20180901|2018-07-19 20:30,20,505.75,506.25,505.75,505.75,232
20180901|2018-07-19 21:00,20,506,506,505.25,505.25,137
20180901|2018-07-19 21:30,20,505.25,505.5,505,505,170
20180901|2018-07-19 22:00,20,504.75,504.75,504,504,106
20180901|2018-07-19 22:30,20,504,504,503.5,503.75,105
20180901|2018-07-19 23:00,20,503.75,504,503.75,504,29
20180901|2018-07-19 23:30,20,504,504,503.5,503.75,45
20180901|2018-07-20 00:00,20,503.5,503.75,503.5,503.5,17
20180901|2018-07-20 00:30,20,503.75,504.25,503.75,504.25,58
20180901|2018-07-20 01:00,20,504.25,505.5,504,505.25,242
20180901|2018-07-20 01:30,20,505.25,506.25,505.25,506.25,88
20180901|2018-07-20 02:00,20,506.25,506.75,505.75,505.75,451
20180901|2018-07-20 02:30,20,506,506.25,505.75,506.25,187
20180901|2018-07-20 03:00,20,506.25,506.5,506,506,95
20180901|2018-07-20 03:30,20,506,507.25,506,506.25,359
20180901|2018-07-20 04:00,20,506.5,509.25,506.5,508.75,1148
20180901|2018-07-20 04:30,20,509,509.25,508.75,509,137
20180901|2018-07-20 05:00,20,509,509,506,506.5,734
20180901|2018-07-20 05:30,20,506.5,507.25,505.75,506.75,731
20180901|2018-07-20 06:00,20,506.75,508.25,506.75,508.25,364
20180901|2018-07-20 06:30,20,508.25,509,507.75,508.75,462
20180901|2018-07-20 07:00,20,508.5,509.5,507.5,508.25,1019
20180901|2018-07-20 07:30,20,508.25,509.25,508,509.25,211
20180901|2018-07-20 08:30,20,509,512,506.25,511.75,9902
20180901|2018-07-20 09:00,20,511.75,514.25,511.5,513.5,4175
20180901|2018-07-20 09:30,20,513.75,517,513.25,516,5181
20180901|2018-07-20 10:00,20,516.25,518.75,514.5,515,5198
20180901|2018-07-20 10:30,20,515,516,513.5,514.5,2703
20180901|2018-07-20 11:00,20,514.5,515,513.75,514.75,1868
20180901|2018-07-20 11:30,20,514.75,517.25,514,517.25,2500
20180901|2018-07-20 12:00,20,517.25,519.75,517,518.5,4630
20180901|2018-07-20 12:30,20,518.5,519.75,517.5,519.25,4002
20180901|2018-07-20 13:00,20,519.25,519.25,515,515.5,6538
20180901|2018-07-22 19:00,23,518,520.5,515.25,515.75,2444
20180901|2018-07-22 19:30,23,516,516.25,515,515.5,315
20180901|2018-07-22 20:00,23,515.25,515.75,513.75,514,396
20180901|2018-07-22 20:30,23,514.25,514.75,513.75,514.75,116
20180901|2018-07-22 21:00,23,514.75,514.75,514,514.25,59
20180901|2018-07-22 21:30,23,514,514.25,513.5,513.5,172
20180901|2018-07-22 22:00,23,514,514,513.5,513.5,81
20180901|2018-07-22 22:30,23,513.75,513.75,513.25,513.5,56
20180901|2018-07-22 23:00,23,513.75,513.75,513,513,154
20180901|2018-07-22 23:30,23,513.25,514,513,513.75,94
20180901|2018-07-23 00:00,23,513.75,515.25,513.5,515,177
20180901|2018-07-23 00:30,23,515,515.75,514.75,515,91
20180901|2018-07-23 01:00,23,514.75,514.75,514,514.25,131
20180901|2018-07-23 01:30,23,514.25,514.5,514,514,99
20180901|2018-07-23 02:00,23,514.5,514.5,512.75,513,460
20180901|2018-07-23 02:30,23,513,515.75,513,515.5,490
20180901|2018-07-23 03:00,23,515.5,516.75,515.25,516,338
20180901|2018-07-23 03:30,23,516.25,518.5,515.5,517.75,380
20180901|2018-07-23 04:00,23,517.75,518.5,517,517.5,520
20180901|2018-07-23 04:30,23,517.5,519,517.25,518.75,816
20180901|2018-07-23 05:00,23,519,519.25,517.75,518,391
20180901|2018-07-23 05:30,23,518,518.25,517.25,517.25,153
20180901|2018-07-23 06:00,23,517.5,518,516.5,516.75,651
20180901|2018-07-23 06:30,23,516.75,517.5,516.5,517,439
20180901|2018-07-23 07:00,23,517.25,517.25,516.5,517,439
20180901|2018-07-23 07:30,23,517,519.25,517,518.75,398
20180901|2018-07-23 08:30,23,519,522.5,515.25,515.5,10020
20180901|2018-07-23 09:00,23,515.5,519,515.25,519,3879
20180901|2018-07-23 09:30,23,519,519.5,515,516.75,3369
20180901|2018-07-23 10:00,23,516.5,519.5,516.5,518.75,2536
20180901|2018-07-23 10:30,23,518.75,519.25,518,518.5,1872
20180901|2018-07-23 11:00,23,518.25,519.25,517,519.25,2880
20180901|2018-07-23 11:30,23,519.5,520.25,519.25,519.25,1919
20180901|2018-07-23 12:00,23,519.25,519.75,517.75,518.5,1331
20180901|2018-07-23 12:30,23,518.5,519,517.25,518,1574
20180901|2018-07-23 13:00,23,517.75,518,512,512.5,6507
20180901|2018-07-23 19:00,24,511.5,512.5,510.25,510.5,1091
20180901|2018-07-23 19:30,24,510.5,511.25,510.5,510.5,155
20180901|2018-07-23 20:00,24,510.5,511.25,510.25,511,191
20180901|2018-07-23 20:30,24,511,512,511,512,151
20180901|2018-07-23 21:00,24,512.25,512.75,512,512,252
20180901|2018-07-23 21:30,24,512,512,511.5,511.75,97
20180901|2018-07-23 22:00,24,511.75,512,511.5,512,67
20180901|2018-07-23 22:30,24,512,512.75,511.5,511.5,217
20180901|2018-07-23 23:00,24,511.75,512.25,511.5,512.25,17
20180901|2018-07-23 23:30,24,512.25,512.25,511.5,511.75,63
20180901|2018-07-24 00:00,24,511.75,512.25,511.75,512,22
20180901|2018-07-24 00:30,24,512.25,512.5,512,512.5,43
20180901|2018-07-24 01:00,24,512.75,512.75,512.25,512.75,107
20180901|2018-07-24 01:30,24,513,514.5,512.25,512.75,338
20180901|2018-07-24 02:00,24,513,513.25,511.25,511.5,310
20180901|2018-07-24 02:30,24,511.5,511.75,510.75,511,204
20180901|2018-07-24 03:00,24,510.75,512.75,510.5,511.75,241
20180901|2018-07-24 03:30,24,511.75,512,510.5,510.5,196
20180901|2018-07-24 04:00,24,510.75,511,510.25,510.25,261
20180901|2018-07-24 04:30,24,510.5,510.5,508.25,508.5,797
20180901|2018-07-24 05:00,24,508.5,509.5,508.25,508.5,209
20180901|2018-07-24 05:30,24,508.5,509,508.25,508.75,223
20180901|2018-07-24 06:00,24,508.5,508.75,507.75,508,400
20180901|2018-07-24 06:30,24,508,508.5,507.75,508.25,411
20180901|2018-07-24 07:00,24,508.5,508.5,506.75,507,999
20180901|2018-07-24 07:30,24,507.25,509,506.75,508.25,896
20180901|2018-07-24 08:30,24,508.5,510.5,505.25,509.75,8716
20180901|2018-07-24 09:00,24,509.5,511.25,507.75,508,4847
20180901|2018-07-24 09:30,24,508,510.25,507.75,510,2847
20180901|2018-07-24 10:00,24,510,511.5,508.5,511,4737
20180901|2018-07-24 10:30,24,510.75,512.75,509.25,511.5,2872
20180901|2018-07-24 11:00,24,511.25,515.75,510.75,515,3709
20180901|2018-07-24 11:30,24,515,516.25,511.25,513.25,3230
20180901|2018-07-24 12:00,24,513,513.75,512.25,512.25,1458
20180901|2018-07-24 12:30,24,512.5,513,509.75,513,2294
20180901|2018-07-24 13:00,24,513,514.25,510,510.75,2737
20180901|2018-07-24 19:00,25,511.5,515.25,511.25,513,1385
20180901|2018-07-24 19:30,25,513,513.25,512.25,513,188
20180901|2018-07-24 20:00,25,512.75,515.75,512.5,515.5,627
20180901|2018-07-24 20:30,25,515.5,516,514.5,514.75,131
20180901|2018-07-24 21:00,25,514.75,514.75,513.25,513.75,183
20180901|2018-07-24 21:30,25,513.75,514.25,513.5,513.5,91
20180901|2018-07-24 22:00,25,513.75,513.75,512.75,513.5,83
20180901|2018-07-24 22:30,25,513.25,514,513.25,513.5,30
20180901|2018-07-24 23:00,25,513.5,514,513.25,513.75,60
20180901|2018-07-24 23:30,25,513.75,514.5,513.5,514.5,36
20180901|2018-07-25 00:00,25,514.5,515.25,513.75,514,138
20180901|2018-07-25 00:30,25,514,514.75,513.75,514.5,96
20180901|2018-07-25 01:00,25,514.75,515.75,514.75,515.25,186
20180901|2018-07-25 01:30,25,515.25,515.5,515,515.25,101
20180901|2018-07-25 02:00,25,515.25,517.75,515.25,516.75,683
20180901|2018-07-25 02:30,25,517,517.5,516.75,517,422
20180901|2018-07-25 03:00,25,516.75,517.75,516.25,517.25,311
20180901|2018-07-25 03:30,25,517.25,519.25,517.25,518.25,655
20180901|2018-07-25 04:00,25,518,519,517.75,518.75,538
20180901|2018-07-25 04:30,25,518.75,519,518,518.25,274
20180901|2018-07-25 05:00,25,518.25,519.25,518,518.75,246
20180901|2018-07-25 05:30,25,518.5,521.75,518.5,520.75,813
20180901|2018-07-25 06:00,25,520.75,524,520.5,523.5,1393
20180901|2018-07-25 06:30,25,523.25,523.5,521.25,522.25,1025
20180901|2018-07-25 07:00,25,522,523.5,522,523.25,1186
20180901|2018-07-25 07:30,25,523,523.75,522.5,522.75,924
20180901|2018-07-25 08:30,25,523.75,531,522.75,530.75,14342
20180901|2018-07-25 09:00,25,530.75,537.5,530.5,536.75,12039
20180901|2018-07-25 09:30,25,536.75,539.5,534.5,536.5,10994
20180901|2018-07-25 10:00,25,536.5,536.75,532.75,536.5,4770
20180901|2018-07-25 10:30,25,536.5,538.5,536,538,4740
20180901|2018-07-25 11:00,25,538,543.5,537.75,543.25,7156
20180901|2018-07-25 11:30,25,543,544,541.25,541.75,4766
20180901|2018-07-25 12:00,25,542,544,541.5,543.5,3323
20180901|2018-07-25 12:30,25,543.5,545.25,543,545.25,6379
20180901|2018-07-25 13:00,25,545.25,545.25,541,542,8744
20180901|2018-07-25 19:00,26,544.75,548,543.75,547.25,2389
20180901|2018-07-25 19:30,26,547.25,547.5,546,546.5,332
20180901|2018-07-25 20:00,26,546.5,546.5,544.25,545.75,430
20180901|2018-07-25 20:30,26,545.5,547.5,545.25,547,543
20180901|2018-07-25 21:00,26,546.75,547.25,546.25,547,294
20180901|2018-07-25 21:30,26,547,547.5,545.75,546.5,260
20180901|2018-07-25 22:00,26,546.25,546.75,545.75,546.25,97
20180901|2018-07-25 22:30,26,546.5,547.75,546.5,547.5,218
20180901|2018-07-25 23:00,26,547.25,548,547,548,200
20180901|2018-07-25 23:30,26,548,548,546.25,546.5,410
20180901|2018-07-26 00:00,26,546.25,547.25,546,547.25,292
20180901|2018-07-26 00:30,26,547.25,549,547.25,548.25,362
20180901|2018-07-26 01:00,26,548.5,550,548.5,549.75,1087
20180901|2018-07-26 01:30,26,549.5,549.75,548.25,548.75,351
20180901|2018-07-26 02:00,26,548.5,550,548.25,549.75,495
20180901|2018-07-26 02:30,26,549.75,552.5,549.75,552,1102
20180901|2018-07-26 03:00,26,552,553.25,551.75,553.25,788
20180901|2018-07-26 03:30,26,553.25,553.75,552.25,552.5,646
20180901|2018-07-26 04:00,26,552.5,552.75,549,549.25,946
20180901|2018-07-26 04:30,26,549.25,552.25,549,550.75,1265
20180901|2018-07-26 05:00,26,550.5,551,549,549.25,1366
20180901|2018-07-26 05:30,26,549.25,550,549,550,423
20180901|2018-07-26 06:00,26,549.75,550,549.5,550,284
20180901|2018-07-26 06:30,26,550,552,549.5,552,1741
20180901|2018-07-26 07:00,26,552,553.25,550.5,550.5,1507
20180901|2018-07-26 07:30,26,550.75,552.5,550.5,550.75,1027
20180901|2018-07-26 08:30,26,550.25,553.5,546,548,13972
20180901|2018-07-26 09:00,26,548,553.75,548,550.25,8312
20180901|2018-07-26 09:30,26,550,552.5,545.75,548.75,7401
20180901|2018-07-26 10:00,26,548.75,549.25,537.5,538,8414
20180901|2018-07-26 10:30,26,538.25,545.75,538,543.25,7662
20180901|2018-07-26 11:00,26,543,543,535.75,539.25,8953
20180901|2018-07-26 11:30,26,539.25,542.75,538.75,541.75,3627
20180901|2018-07-26 12:00,26,541.5,542.5,536.25,536.75,2229
20180901|2018-07-26 12:30,26,536.5,538,536,536.25,4279
20180901|2018-07-26 13:00,26,536.5,537.75,532,535.5,10156
20180901|2018-07-26 19:00,27,536,537.5,534.75,535,1249
20180901|2018-07-26 19:30,27,534.75,535.25,534.75,535.25,156
20180901|2018-07-26 20:00,27,535.25,536.75,535,536.5,277
20180901|2018-07-26 20:30,27,536.75,537.25,536.25,536.5,133
20180901|2018-07-26 21:00,27,536.5,538.75,536.5,537.75,398
20180901|2018-07-26 21:30,27,537.75,539.75,537.5,538.75,296
20180901|2018-07-26 22:00,27,539,540.5,539,540.25,498
20180901|2018-07-26 22:30,27,540.25,541,540.25,540.5,79
20180901|2018-07-26 23:00,27,540.5,540.75,539.25,540.75,100
20180901|2018-07-26 23:30,27,541,541,539.75,540.75,155
20180901|2018-07-27 00:00,27,540.75,541.75,540.5,541.75,274
20180901|2018-07-27 00:30,27,541.75,542,541.25,541.75,336
20180901|2018-07-27 01:00,27,541.75,542,541,541,323
20180901|2018-07-27 01:30,27,541,541.25,540.25,541,81
20180901|2018-07-27 02:00,27,541,541.75,539.75,540.75,322
20180901|2018-07-27 02:30,27,540.75,542,540.5,541.25,499
20180901|2018-07-27 03:00,27,541.25,541.25,540.5,541,162
20180901|2018-07-27 03:30,27,540.75,541.5,539.75,540.25,338
20180901|2018-07-27 04:00,27,540.25,540.5,537,538.25,655
20180901|2018-07-27 04:30,27,538.25,538.25,534.25,535.25,1151
20180901|2018-07-27 05:00,27,535.5,535.75,533,533.25,1364
20180901|2018-07-27 05:30,27,533.25,533.5,531.75,532.5,673
20180901|2018-07-27 06:00,27,532.75,533.5,532.5,533.25,361
20180901|2018-07-27 06:30,27,533.25,533.5,528.25,529,2027
20180901|2018-07-27 07:00,27,529,532.5,528.5,531,2460
20180901|2018-07-27 07:30,27,531.25,532.5,529.25,530.25,565
20180901|2018-07-27 08:30,27,533,537.5,532,534,9358
20180901|2018-07-27 09:00,27,534.25,537.5,533.25,535.25,5176
20180901|2018-07-27 09:30,27,535,537,533.25,536.25,3103
20180901|2018-07-27 10:00,27,536.25,537,533,533.25,2589
20180901|2018-07-27 10:30,27,533.25,534,529.75,533.25,4859
20180901|2018-07-27 11:00,27,533.25,533.5,530.5,532.25,2166
20180901|2018-07-27 11:30,27,532.25,533.5,531.5,531.75,2346
20180901|2018-07-27 12:00,27,531.5,531.75,528.5,528.75,3433
20180901|2018-07-27 12:30,27,528.75,529.25,525.25,527.25,4688
20180901|2018-07-27 13:00,27,527,531.75,527,530.25,6737
20180901|2018-07-29 19:00,30,533.5,540.25,532.75,535.25,2848
20180901|2018-07-29 19:30,30,535.5,537,535.25,536,188
20180901|2018-07-29 20:00,30,536,537.5,536,536.75,318
20180901|2018-07-29 20:30,30,536.75,537.5,536,536.5,167
20180901|2018-07-29 21:00,30,536.25,537,535.25,535.25,259
20180901|2018-07-29 21:30,30,535.25,536,535.25,535.75,212
20180901|2018-07-29 22:00,30,535.5,536,535.5,535.75,182
20180901|2018-07-29 22:30,30,535.75,536,535.5,535.75,31
20180901|2018-07-29 23:00,30,536,537.5,536,537.25,34
20180901|2018-07-29 23:30,30,537.5,537.75,535.75,536,85
20180901|2018-07-30 00:00,30,536,536.25,535.5,536,58
20180901|2018-07-30 00:30,30,536.25,536.25,536,536.25,50
20180901|2018-07-30 01:00,30,536.25,537,536,536.75,216
20180901|2018-07-30 01:30,30,536.75,538,536.5,537.75,374
20180901|2018-07-30 02:00,30,537.5,538,536,536.5,444
20180901|2018-07-30 02:30,30,536.25,536.75,535.75,536,260
20180901|2018-07-30 03:00,30,536,536.25,535.5,536,510
20180901|2018-07-30 03:30,30,536,538.25,535.75,537.25,507
20180901|2018-07-30 04:00,30,537.25,538.75,537,538.5,266
20180901|2018-07-30 04:30,30,538.5,539.5,538.5,539.5,486
20180901|2018-07-30 05:00,30,539.25,539.5,538.75,539.25,438
20180901|2018-07-30 05:30,30,539.25,539.5,538.25,538.25,305
20180901|2018-07-30 06:00,30,538.5,539.5,538.25,539.5,412
20180901|2018-07-30 06:30,30,539.5,543,539.25,540.25,2763
20180901|2018-07-30 07:00,30,540.5,540.75,538,539.25,1023
20180901|2018-07-30 07:30,30,539.25,540,539,539.5,415
20180901|2018-07-30 08:30,30,540,551.75,539.5,550.5,11236
20180901|2018-07-30 09:00,30,550.75,551.75,547.25,548,5241
20180901|2018-07-30 09:30,30,548.25,550,547,549.5,2131
20180901|2018-07-30 10:00,30,549.75,549.75,548,548,1530
20180901|2018-07-30 10:30,30,548.25,549.75,548,548,2013
20180901|2018-07-30 11:00,30,548.25,549.5,545.75,547.75,3351
20180901|2018-07-30 11:30,30,547.75,549.25,546.75,547,1947
20180901|2018-07-30 12:00,30,547.25,547.75,542.25,544.5,2665
20180901|2018-07-30 12:30,30,544.75,544.75,542.25,543.75,2476
20180901|2018-07-30 13:00,30,543.75,547.75,543.75,545,4536
20180901|2018-07-30 19:00,31,545.5,546.75,542.75,546,786
20180901|2018-07-30 19:30,31,546,547.25,546,546.25,261
20180901|2018-07-30 20:00,31,546.25,546.75,545,545,139
20180901|2018-07-30 20:30,31,545,545.75,544.25,544.5,229
20180901|2018-07-30 21:00,31,544.5,545.25,544,544.5,118
20180901|2018-07-30 21:30,31,544.5,545,544,545,73
20180901|2018-07-30 22:00,31,545,545.5,544.75,545,64
20180901|2018-07-30 22:30,31,545.25,545.25,544.75,544.75,30
20180901|2018-07-30 23:00,31,544.75,545.75,544.75,545.5,57
20180901|2018-07-30 23:30,31,545.5,545.5,544,544.25,88
20180901|2018-07-31 00:00,31,544,544,543.5,543.5,105
20180901|2018-07-31 00:30,31,543.5,543.5,543,543.5,73
20180901|2018-07-31 01:00,31,543.25,545,543.25,544.75,210
20180901|2018-07-31 01:30,31,544.75,544.75,543.25,544.25,143
20180901|2018-07-31 02:00,31,544.25,544.5,541.25,541.5,574
20180901|2018-07-31 02:30,31,541.5,542.5,540.5,541.5,349
20180901|2018-07-31 03:00,31,541.5,544,541.5,542.25,518
20180901|2018-07-31 03:30,31,542,543.5,542,543.25,418
20180901|2018-07-31 04:00,31,543.25,548,543.25,547.5,738
20180901|2018-07-31 04:30,31,547.5,548.5,546.25,548,498
20180901|2018-07-31 05:00,31,548,548.25,546.75,546.75,219
20180901|2018-07-31 05:30,31,547,548.25,547,547.75,280
20180901|2018-07-31 06:00,31,547.75,548.5,547.5,548,306
20180901|2018-07-31 06:30,31,547.75,547.75,546.25,547,472
20180901|2018-07-31 07:00,31,547,552.75,547,550.25,1917
20180901|2018-07-31 07:30,31,550.25,555.5,550.25,554.5,1866
20180901|2018-07-31 08:30,31,554.5,565,554.5,557.25,16185
20180901|2018-07-31 09:00,31,557.5,561.5,557.5,560.5,4692
20180901|2018-07-31 09:30,31,560.5,561.75,551.75,551.75,6476
20180901|2018-07-31 10:00,31,551.75,556.25,550.75,554.75,3631
20180901|2018-07-31 10:30,31,555,555.75,549,551.25,4105
20180901|2018-07-31 11:00,31,551.5,551.75,545,549.25,6191
20180901|2018-07-31 11:30,31,549.5,550,544.5,548.25,3835
20180901|2018-07-31 12:00,31,548,549.25,546.25,547,1911
20180901|2018-07-31 12:30,31,547,549.75,545.5,549.5,4003
20180901|2018-07-31 13:00,31,549.75,555.5,549.75,554.5,10296
20180901|2018-07-31 19:00,1,555.25,557.5,551.75,556.75,1981
20180901|2018-07-31 19:30,1,556.75,556.75,555.5,556.25,331
20180901|2018-07-31 20:00,1,556.25,556.25,554.5,554.5,302
20180901|2018-07-31 20:30,1,554.5,555,553.25,554.5,283
20180901|2018-07-31 21:00,1,554.5,556.25,554.5,555.25,146
20180901|2018-07-31 21:30,1,555.25,556.25,554,555,205
20180901|2018-07-31 22:00,1,555,555,554,554.5,95
20180901|2018-07-31 22:30,1,554.5,554.5,553.5,554,69
20180901|2018-07-31 23:00,1,554,554.25,553.25,553.25,64
20180901|2018-07-31 23:30,1,553.5,553.5,552.25,552.25,131
20180901|2018-08-01 00:00,1,552.5,554.5,552,554,142
20180901|2018-08-01 00:30,1,554,555.25,554,555,114
20180901|2018-08-01 01:00,1,555,555,552,552.25,237
20180901|2018-08-01 01:30,1,552.25,552.75,550.75,550.75,286
20180901|2018-08-01 02:00,1,550.75,551.75,550.75,551.75,435
20180901|2018-08-01 02:30,1,551.75,552.75,551.25,552.75,326
20180901|2018-08-01 03:00,1,552.75,554.5,552.75,554.25,414
20180901|2018-08-01 03:30,1,554.25,556.25,552.75,555.75,943
20180901|2018-08-01 04:00,1,556,557.5,554,557.25,659
20180901|2018-08-01 04:30,1,557,558.75,556,558.5,1022
20180901|2018-08-01 05:00,1,558.25,559.25,557.25,559,355
20180901|2018-08-01 05:30,1,559.25,559.5,558.25,559.25,371
20180901|2018-08-01 06:00,1,559.25,560,556.75,557.25,1240
20180901|2018-08-01 06:30,1,557.25,558.25,557,558.25,492
20180901|2018-08-01 07:00,1,558.25,558.5,556.5,557.5,665
20180901|2018-08-01 07:30,1,557.5,559.75,557.5,559.5,562
20180901|2018-08-01 08:30,1,559,563.5,557.75,562.75,12550
20180901|2018-08-01 09:00,1,563,566,562.75,565,8053
20180901|2018-08-01 09:30,1,565,566,560.5,564.5,6357
20180901|2018-08-01 10:00,1,564.5,564.5,558.25,558.75,4749
20180901|2018-08-01 10:30,1,559,561,556.5,559.75,4834
20180901|2018-08-01 11:00,1,559.75,563,558.75,560.5,3210
20180901|2018-08-01 11:30,1,560.5,562.75,559.75,560,2350
20180901|2018-08-01 12:00,1,559.75,561.75,558.25,558.25,2669
20180901|2018-08-01 12:30,1,558.25,559.75,556.5,559,4667
20180901|2018-08-01 13:00,1,559.25,559.75,557,559.25,4934
20180901|2018-08-01 19:00,2,559.5,563.75,559,561.75,1203
20180901|2018-08-01 19:30,2,561.75,562.5,560.75,562.5,444
20180901|2018-08-01 20:00,2,562.5,562.5,562,562,158
20180901|2018-08-01 20:30,2,562.25,562.25,561.5,561.5,45
20180901|2018-08-01 21:00,2,561.75,561.75,561.25,561.5,81
20180901|2018-08-01 21:30,2,561.5,561.75,561,561.75,163
20180901|2018-08-01 22:00,2,561.5,561.75,560.75,561.75,94
20180901|2018-08-01 22:30,2,561.75,562.75,561.5,562.5,146
20180901|2018-08-01 23:00,2,562.25,562.25,561.75,562,54
20180901|2018-08-01 23:30,2,562,562,561.25,562,123
20180901|2018-08-02 00:00,2,561.75,562.25,561.5,561.5,146
20180901|2018-08-02 00:30,2,561.5,562,561.5,562,32
20180901|2018-08-02 01:00,2,562,562,561,561.75,72
20180901|2018-08-02 01:30,2,561.75,562,560.75,560.75,227
20180901|2018-08-02 02:00,2,560.75,561.25,560,560.75,302
20180901|2018-08-02 02:30,2,560.75,562.25,560.75,561.75,189
20180901|2018-08-02 03:00,2,561.75,562.25,560.5,561.75,494
20180901|2018-08-02 03:30,2,562,563.5,561.75,562.5,539
20180901|2018-08-02 04:00,2,562.75,563.75,561.75,563,697
20180901|2018-08-02 04:30,2,563,565.5,562.5,564.75,1240
20180901|2018-08-02 05:00,2,564.75,567,564.25,565.75,1050
20180901|2018-08-02 05:30,2,565.5,567.5,565.25,566.5,866
20180901|2018-08-02 06:00,2,567,567.5,566,567,754
20180901|2018-08-02 06:30,2,567,568.75,566.5,567.5,1456
20180901|2018-08-02 07:00,2,567.5,569.75,567.25,567.75,2126
20180901|2018-08-02 07:30,2,568,569,566.5,566.5,2132
20180901|2018-08-02 08:30,2,566.5,570,560.5,563,9267
20180901|2018-08-02 09:00,2,563,567.5,562.25,567.5,3390
20180901|2018-08-02 09:30,2,567.5,568.75,564.75,566.25,3278
20180901|2018-08-02 10:00,2,566.25,578,566,577,7509
20180901|2018-08-02 10:30,2,577.25,593,572.75,586.5,24893
20180901|2018-08-02 11:00,2,586.75,588.75,569.75,570,11552
20180901|2018-08-02 11:30,2,570.25,574.75,561,563.75,11481
20180901|2018-08-02 12:00,2,563.75,566.25,560.5,565.75,4715
20180901|2018-08-02 12:30,2,565.75,567.75,564,564.25,2755
20180901|2018-08-02 13:00,2,564.5,564.5,559.5,561.75,5586
20180901|2018-08-02 19:00,3,563.25,567,561.5,564.75,1800
20180901|2018-08-02 19:30,3,564.75,566.5,564.25,566.5,195
20180901|2018-08-02 20:00,3,566.5,566.75,564.25,565.25,206
20180901|2018-08-02 20:30,3,565.25,567.5,565.25,566.25,206
20180901|2018-08-02 21:00,3,566,567,565.25,567,164
20180901|2018-08-02 21:30,3,567,567.25,566,566,208
20180901|2018-08-02 22:00,3,566.5,567.75,565.25,567.75,261
20180901|2018-08-02 22:30,3,567.5,567.5,565.25,566.75,97
20180901|2018-08-02 23:00,3,566.75,567.25,566.5,567,46
20180901|2018-08-02 23:30,3,567.25,567.25,565.75,566,139
20180901|2018-08-03 00:00,3,565.75,566.5,565.5,565.75,80
20180901|2018-08-03 00:30,3,565.75,566.5,565.75,566,65
20180901|2018-08-03 01:00,3,566,566.25,564.5,565,258
20180901|2018-08-03 01:30,3,565,565.75,563.75,564,183
20180901|2018-08-03 02:00,3,564.25,566.25,564,565.5,212
20180901|2018-08-03 02:30,3,565.25,566.75,564.25,566,357
20180901|2018-08-03 03:00,3,566,566.5,565.25,565.5,288
20180901|2018-08-03 03:30,3,565.25,566.5,560.75,561.5,1051
20180901|2018-08-03 04:00,3,561.5,561.5,555.75,555.75,2025
20180901|2018-08-03 04:30,3,555.75,560.5,555.75,560.5,570
20180901|2018-08-03 05:00,3,560.5,562.25,560,560.5,601
20180901|2018-08-03 05:30,3,560.5,562.5,560.5,561.75,284
20180901|2018-08-03 06:00,3,561.75,562,560,561.75,547
20180901|2018-08-03 06:30,3,561.75,564.5,561.5,564.5,362
20180901|2018-08-03 07:00,3,564.5,565.5,559.75,560.5,1322
20180901|2018-08-03 07:30,3,560.5,560.5,554,556,1359
20180901|2018-08-03 08:30,3,557.5,564.5,557,561.75,12577
20180901|2018-08-03 09:00,3,561.5,563.5,558,559.25,4304
20180901|2018-08-03 09:30,3,559.25,561,556,561,4014
20180901|2018-08-03 10:00,3,561,562.25,560.25,562.25,2669
20180901|2018-08-03 10:30,3,562.25,564,561,561.5,4592
20180901|2018-08-03 11:00,3,561.75,563,557,557,3593
20180901|2018-08-03 11:30,3,557.25,560,556.25,558.5,2668
20180901|2018-08-03 12:00,3,558.75,559.5,555.75,556.5,2211
20180901|2018-08-03 12:30,3,556.5,556.75,555,556.5,1755
20180901|2018-08-03 13:00,3,556.5,559,554.75,558.75,3111
20180901|2018-08-05 19:00,6,555,556.25,552,552.5,2562
20180901|2018-08-05 19:30,6,552.5,553.5,552.25,553,398
20180901|2018-08-05 20:00,6,552.75,553,551.75,551.75,188
20180901|2018-08-05 20:30,6,551.75,552.75,551.5,552.25,180
20180901|2018-08-05 21:00,6,552.25,552.75,552,552.25,110
20180901|2018-08-05 21:30,6,552.25,552.75,552.25,552.75,78
20180901|2018-08-05 22:00,6,552.75,552.75,552.25,552.75,66
20180901|2018-08-05 22:30,6,552.75,552.75,552.5,552.5,12
20180901|2018-08-05 23:00,6,552.5,553,552.5,553,61
20180901|2018-08-05 23:30,6,553,555.5,553,555.25,1045
20180901|2018-08-06 00:00,6,555.25,555.5,555,555.25,166
20180901|2018-08-06 00:30,6,555.25,555.5,554.5,555,202
20180901|2018-08-06 01:00,6,555,555,553.5,553.75,304
20180901|2018-08-06 01:30,6,554,555.5,553.5,555.5,448
20180901|2018-08-06 02:00,6,555.75,555.75,554.75,554.75,347
20180901|2018-08-06 02:30,6,554.75,555.25,553.75,555,601
20180901|2018-08-06 03:00,6,554.75,554.75,553.5,553.75,345
20180901|2018-08-06 03:30,6,553.75,555.5,553.75,554.5,574
20180901|2018-08-06 04:00,6,554.5,554.75,553.75,554,318
20180901|2018-08-06 04:30,6,554.25,555.5,554,555.5,397
20180901|2018-08-06 05:00,6,555.5,555.5,553.75,554.75,576
20180901|2018-08-06 05:30,6,555,559.25,554.75,557.5,1189
20180901|2018-08-06 06:00,6,557.5,559,557,559,300
20180901|2018-08-06 06:30,6,558.75,561.5,558.75,560.75,860
20180901|2018-08-06 07:00,6,560.75,561.25,559.75,560.25,467
20180901|2018-08-06 07:30,6,560.25,561.25,560,560.25,287
20180901|2018-08-06 08:30,6,560,572,559.5,569.75,12053
20180901|2018-08-06 09:00,6,570,573.25,569.75,571,4839
20180901|2018-08-06 09:30,6,571,573,570,570.25,4532
20180901|2018-08-06 10:00,6,570.5,571.5,569.25,571.25,1871
20180901|2018-08-06 10:30,6,571,572.25,568.25,569.75,2638
20180901|2018-08-06 11:00,6,569.75,571.5,569.25,570.75,1391
20180901|2018-08-06 11:30,6,570.75,573.25,570.5,571,2718
20180901|2018-08-06 12:00,6,571,572,570.5,571.5,986
20180901|2018-08-06 12:30,6,571.5,572.25,571.25,572,1198
20180901|2018-08-06 13:00,6,572.25,576.25,571.5,573.75,4971
20180901|2018-08-06 19:00,7,575.25,576.75,574.5,575.5,833
20180901|2018-08-06 19:30,7,575.25,575.5,574.5,574.75,127
20180901|2018-08-06 20:00,7,575,576.25,575,576.25,149
20180901|2018-08-06 20:30,7,576.25,576.5,575.75,576.25,150
20180901|2018-08-06 21:00,7,576.25,577.5,576,577,197
20180901|2018-08-06 21:30,7,577,579.75,577,579,641
20180901|2018-08-06 22:00,7,579.25,583,579,582.75,1029
20180901|2018-08-06 22:30,7,582.75,583.5,582.5,582.75,302
20180901|2018-08-06 23:00,7,582.75,585.25,582.25,585,463
20180901|2018-08-06 23:30,7,585,585,580.25,581.75,655
20180901|2018-08-07 00:00,7,581.75,583.25,581.75,583,180
20180901|2018-08-07 00:30,7,583.25,583.25,582.75,583.25,96
20180901|2018-08-07 01:00,7,583,584.5,583,584,257
20180901|2018-08-07 01:30,7,584,584.5,583.75,584.25,193
20180901|2018-08-07 02:00,7,584.25,584.5,583.75,584,291
20180901|2018-08-07 02:30,7,584,584,583,583.75,385
20180901|2018-08-07 03:00,7,583.75,586,583.5,584.75,492
20180901|2018-08-07 03:30,7,584.75,585.75,582.75,584.5,627
20180901|2018-08-07 04:00,7,584.75,586.25,584.75,585.5,420
20180901|2018-08-07 04:30,7,585.5,586.25,584.5,585.25,603
20180901|2018-08-07 05:00,7,585.5,585.75,584.5,584.75,273
20180901|2018-08-07 05:30,7,584.75,585.75,584.5,585.5,283
20180901|2018-08-07 06:00,7,585.5,585.5,584,584.5,352
20180901|2018-08-07 06:30,7,584.5,585,583.25,583.5,881
20180901|2018-08-07 07:00,7,583.5,583.5,573.5,574.25,2213
20180901|2018-08-07 07:30,7,574.5,576,573.25,576,1678
20180901|2018-08-07 08:30,7,575.5,579.25,570.5,572,11463
20180901|2018-08-07 09:00,7,571.75,574.25,570.25,572.75,4212
20180901|2018-08-07 09:30,7,572.75,572.75,566.25,567.5,5821
20180901|2018-08-07 10:00,7,567.5,569.75,564,568.5,5220
20180901|2018-08-07 10:30,7,568.25,570.75,567,569.75,3201
20180901|2018-08-07 11:00,7,569.75,570.5,567.75,570.5,2077
20180901|2018-08-07 11:30,7,570.5,572.5,568.5,568.5,2211
20180901|2018-08-07 12:00,7,568.5,569.5,567.5,567.5,1731
20180901|2018-08-07 12:30,7,567.5,568.75,566,566.75,2515
20180901|2018-08-07 13:00,7,566.75,570.25,566.75,568.25,3716
20180901|2018-08-07 19:00,8,569.75,570.5,568,569.75,689
20180901|2018-08-07 19:30,8,569.75,571.5,569,570.75,199
20180901|2018-08-07 20:00,8,570.5,570.5,569.5,570.5,104
20180901|2018-08-07 20:30,8,570.5,575.5,570.5,574.25,616
20180901|2018-08-07 21:00,8,574.25,574.25,573,574.25,337
20180901|2018-08-07 21:30,8,574.25,574.75,574.25,574.5,178
20180901|2018-08-07 22:00,8,574.5,574.75,573.5,574.25,108
20180901|2018-08-07 22:30,8,574,574.25,574,574,24
20180901|2018-08-07 23:00,8,574,574.5,574,574.5,44
20180901|2018-08-07 23:30,8,574.5,574.5,572.5,572.75,146
20180901|2018-08-08 00:00,8,572.5,572.75,572.25,572.75,35
20180901|2018-08-08 00:30,8,572.75,574,571.75,573.75,176
20180901|2018-08-08 01:00,8,573.75,574.5,573.75,574.25,206
20180901|2018-08-08 01:30,8,574.25,575.25,574.25,574.25,419
20180901|2018-08-08 02:00,8,574.25,575.25,573.25,573.5,308
20180901|2018-08-08 02:30,8,573.75,574.25,572.75,573.5,408
20180901|2018-08-08 03:00,8,573.5,574.5,573.25,573.75,323
20180901|2018-08-08 03:30,8,573.75,574.25,571.75,572.5,377
20180901|2018-08-08 04:00,8,572.5,573.5,572,573.25,626
20180901|2018-08-08 04:30,8,573,574,572,573.5,350
20180901|2018-08-08 05:00,8,573.5,573.75,572.75,573.5,144
20180901|2018-08-08 05:30,8,573.5,573.75,571.5,572.25,456
20180901|2018-08-08 06:00,8,572.25,572.5,572,572.25,175
20180901|2018-08-08 06:30,8,572.25,572.75,572,572,244
20180901|2018-08-08 07:00,8,571.75,572,568.5,569.5,998
20180901|2018-08-08 07:30,8,569.5,570.75,568.75,569.5,266
20180901|2018-08-08 08:30,8,571.25,578,569,576.5,8839
20180901|2018-08-08 09:00,8,576.5,576.75,571.25,572.75,3017
20180901|2018-08-08 09:30,8,572.75,573.75,570.5,570.75,3586
20180901|2018-08-08 10:00,8,570.75,571.75,568.75,570,2369
20180901|2018-08-08 10:30,8,570,571,568.5,569.5,1937
20180901|2018-08-08 11:00,8,569.25,570,564.75,566,3011
20180901|2018-08-08 11:30,8,566,567.5,564.5,567.5,2546
20180901|2018-08-08 12:00,8,567.5,567.75,565.5,567,3361
20180901|2018-08-08 12:30,8,567,570.5,566.75,568.5,6342
20180901|2018-08-08 13:00,8,568.5,571,568.25,570.75,3481
20180901|2018-08-08 19:00,9,570.5,573,569.5,572.25,738
20180901|2018-08-08 19:30,9,572.25,572.75,571.25,571.75,275
20180901|2018-08-08 20:00,9,572,573,571.75,572.25,136
20180901|2018-08-08 20:30,9,572.25,573.25,572.25,573.25,70
20180901|2018-08-08 21:00,9,573.25,573.25,572.25,572.75,68
20180901|2018-08-08 21:30,9,572.75,573.75,572.75,573,117
20180901|2018-08-08 22:00,9,573,573,571,571.25,117
20180901|2018-08-08 22:30,9,571,571.5,570,570,109
20180901|2018-08-08 23:00,9,570.25,572.25,570,570.5,120
20180901|2018-08-08 23:30,9,570.25,570.5,570,570.25,115
20180901|2018-08-09 00:00,9,570.5,571.5,570,571.5,63
20180901|2018-08-09 00:30,9,571.25,571.5,570.25,571,56
20180901|2018-08-09 01:00,9,570.75,571,570,570,121
20180901|2018-08-09 01:30,9,570,570.5,569.5,569.75,240
20180901|2018-08-09 02:00,9,570,571.5,569.5,570,352
20180901|2018-08-09 02:30,9,570.25,572.5,570,572.25,395
20180901|2018-08-09 03:00,9,572.25,573,569.5,570,358
20180901|2018-08-09 03:30,9,570.25,570.75,567.75,568,861
20180901|2018-08-09 04:00,9,568.25,568.25,567,567.5,460
20180901|2018-08-09 04:30,9,567.5,567.5,565.25,566.75,660
20180901|2018-08-09 05:00,9,566.75,567.5,565,566.5,866
20180901|2018-08-09 05:30,9,566.5,567,565,565.25,394
20180901|2018-08-09 06:00,9,565.25,565.75,563.25,563.75,697
20180901|2018-08-09 06:30,9,564,565,561.75,565,786
20180901|2018-08-09 07:00,9,564.75,567,564.25,565,703
20180901|2018-08-09 07:30,9,565.25,565.5,563.5,564,324
20180901|2018-08-09 08:30,9,563.25,571.5,563,569.25,10252
20180901|2018-08-09 09:00,9,569.25,569.5,564.75,565.75,4053
20180901|2018-08-09 09:30,9,565.75,567.5,564.25,564.75,1820
20180901|2018-08-09 10:00,9,564.5,566.75,563,564,2009
20180901|2018-08-09 10:30,9,563.75,564,562.25,563.25,2053
20180901|2018-08-09 11:00,9,563.25,564,562,562.75,1725
20180901|2018-08-09 11:30,9,562.75,564.5,562.5,563.25,1849
20180901|2018-08-09 12:00,9,563.25,565,562.5,563.75,1008
20180901|2018-08-09 12:30,9,563.75,565.25,563,564.5,1390
20180901|2018-08-09 13:00,9,564.5,565.25,563,563.75,2479
20180901|2018-08-09 19:00,10,564.75,565.25,561.25,562.25,629
20180901|2018-08-09 19:30,10,562.25,562.5,561.5,561.5,82
20180901|2018-08-09 20:00,10,561.75,564,561.5,563.75,230
20180901|2018-08-09 20:30,10,563.75,564.5,562.25,564.5,129
20180901|2018-08-09 21:00,10,564.5,565.25,562.5,562.75,105
20180901|2018-08-09 21:30,10,562.5,563.5,562.5,563.5,37
20180901|2018-08-09 22:00,10,563,563,562.5,562.5,52
20180901|2018-08-09 22:30,10,562.5,562.75,562.25,562.5,22
20180901|2018-08-09 23:00,10,562.5,562.5,562.25,562.5,6
20180901|2018-08-09 23:30,10,562.5,562.5,562,562.25,35
20180901|2018-08-10 00:00,10,562.25,562.25,560.5,561.75,345
20180901|2018-08-10 00:30,10,561.5,562.5,561,562.25,143
20180901|2018-08-10 01:00,10,562.25,562.75,560.5,560.5,178
20180901|2018-08-10 01:30,10,560.5,561,559.5,559.75,648
20180901|2018-08-10 02:00,10,559.5,560,558.75,559.75,425
20180901|2018-08-10 02:30,10,559.75,561,559.25,559.5,452
20180901|2018-08-10 03:00,10,559.5,560.75,559.5,559.5,114
20180901|2018-08-10 03:30,10,559.5,564,559.25,563.25,303
20180901|2018-08-10 04:00,10,563,563.75,562.5,563.75,130
20180901|2018-08-10 04:30,10,563.75,565.75,562.75,565.5,381
20180901|2018-08-10 05:00,10,565.5,567.25,565.5,567,669
20180901|2018-08-10 05:30,10,567,568,565.5,565.75,477
20180901|2018-08-10 06:00,10,565.5,565.5,562.75,563.5,281
20180901|2018-08-10 06:30,10,563.5,564.25,561.5,563,245
20180901|2018-08-10 07:00,10,563,566.5,562.75,565.5,372
20180901|2018-08-10 07:30,10,565.5,567.75,565.5,567.25,490
20180901|2018-08-10 08:30,10,567.25,574,565.75,568.75,9038
20180901|2018-08-10 09:00,10,568.75,571.5,568,569.25,7131
20180901|2018-08-10 09:30,10,569.25,570.75,568,569.5,2106
20180901|2018-08-10 10:00,10,569.25,570,564.5,567.25,3254
20180901|2018-08-10 10:30,10,567.25,570.75,566.25,569.25,3082
20180901|2018-08-10 11:00,10,569.25,569.5,550.75,557.5,14797
20180901|2018-08-10 11:30,10,557.5,559,554.25,554.5,3136
20180901|2018-08-10 12:00,10,554.5,557.25,553.25,554.25,3026
20180901|2018-08-10 12:30,10,554.25,554.25,546.25,546.75,9622
20180901|2018-08-10 13:00,10,546.5,548.5,545.75,546.5,5226
20180901|2018-08-12 19:00,13,546.5,549.75,544.75,547.25,1725
20180901|2018-08-12 19:30,13,547,547.75,546,546.75,227
20180901|2018-08-12 20:00,13,546.25,547,546,546.5,115
20180901|2018-08-12 20:30,13,546.25,546.5,546,546,59
20180901|2018-08-12 21:00,13,546,546.25,546,546.25,105
20180901|2018-08-12 21:30,13,546.25,546.25,544.75,545.75,233
20180901|2018-08-12 22:00,13,545.5,545.5,544.25,544.25,121
20180901|2018-08-12 22:30,13,544.5,544.75,540.5,542.5,481
20180901|2018-08-12 23:00,13,542.25,542.5,541,541.75,333
20180901|2018-08-12 23:30,13,541.75,541.75,540.25,541,119
20180901|2018-08-13 00:00,13,541.25,542,540.75,541.5,151
20180901|2018-08-13 00:30,13,541.75,542,541.25,542,118
20180901|2018-08-13 01:00,13,542,542.75,542,542.25,192
20180901|2018-08-13 01:30,13,542.5,542.75,540.25,540.75,211
20180901|2018-08-13 02:00,13,540.75,541.5,540.25,540.5,321
20180901|2018-08-13 02:30,13,540.5,542,538.5,538.75,670
20180901|2018-08-13 03:00,13,539,540.5,538,540,353
20180901|2018-08-13 03:30,13,540,541,536.5,537,1065
20180901|2018-08-13 04:00,13,537,538.5,536.75,537.75,487
20180901|2018-08-13 04:30,13,537.5,538.75,537.25,537.75,543
20180901|2018-08-13 05:00,13,537.5,539.5,537.5,539.25,328
20180901|2018-08-13 05:30,13,539.5,539.75,539,539.5,172
20180901|2018-08-13 06:00,13,539.25,539.75,538,538.25,383
20180901|2018-08-13 06:30,13,538,538,536.25,536.75,783
20180901|2018-08-13 07:00,13,536.75,537.25,532.75,533.5,2039
20180901|2018-08-13 07:30,13,533,535,532.5,534.25,661
20180901|2018-08-13 08:30,13,534.25,540.75,533.25,537.25,7202
20180901|2018-08-13 09:00,13,537,539,536.5,538,2934
20180901|2018-08-13 09:30,13,538,540.5,537.5,540,2930
20180901|2018-08-13 10:00,13,540,540.75,536,536.75,2478
20180901|2018-08-13 10:30,13,536.75,536.75,533.25,534,2715
20180901|2018-08-13 11:00,13,534,534,531.5,532.25,2077
20180901|2018-08-13 11:30,13,532.25,534,532,533.5,1364
20180901|2018-08-13 12:00,13,533.5,534.75,533,533.75,1243
20180901|2018-08-13 12:30,13,533.75,534.25,531.25,531.25,2160
20180901|2018-08-13 13:00,13,531.5,536.75,530.5,536.5,4804
20180901|2018-08-13 19:00,14,534.75,540.75,534.5,540.5,1209
20180901|2018-08-13 19:30,14,540.25,540.25,538.25,538.75,387
20180901|2018-08-13 20:00,14,539,540,539,539.25,82
20180901|2018-08-13 20:30,14,539.25,539.75,538.25,539.75,309
20180901|2018-08-13 21:00,14,539.5,539.5,538.25,538.5,123
20180901|2018-08-13 21:30,14,538.25,538.5,537.25,537.75,149
20180901|2018-08-13 22:00,14,537.75,538.5,537,537.5,64
20180901|2018-08-13 22:30,14,537.5,537.5,537.5,537.5,16
20180901|2018-08-13 23:00,14,537.5,538.25,537.25,537.75,45
20180901|2018-08-13 23:30,14,538.25,538.5,538,538.25,40
20180901|2018-08-14 00:00,14,538.5,538.5,537.25,537.5,69
20180901|2018-08-14 00:30,14,537.25,538.5,537,538,117
20180901|2018-08-14 01:00,14,538.25,538.5,537,537.25,195
20180901|2018-08-14 01:30,14,537.25,537.25,536,537,190
20180901|2018-08-14 02:00,14,537.25,539.5,536.25,538.25,399
20180901|2018-08-14 02:30,14,538.25,544.25,538.25,542.75,1535
20180901|2018-08-14 03:00,14,542.75,543,541,541.25,308
20180901|2018-08-14 03:30,14,541,541.25,538.5,539.5,529
20180901|2018-08-14 04:00,14,539.25,539.75,537.5,538.75,316
20180901|2018-08-14 04:30,14,538.25,539,536.75,536.75,231
20180901|2018-08-14 05:00,14,537,537.5,536,537.25,339
20180901|2018-08-14 05:30,14,537.25,537.75,536.5,537.75,227
20180901|2018-08-14 06:00,14,537.75,541.5,537.5,538.75,797
20180901|2018-08-14 06:30,14,538.5,540.75,538,540.25,372
20180901|2018-08-14 07:00,14,539.75,539.75,534.75,535,1018
20180901|2018-08-14 07:30,14,535,535.25,533.75,535,678
20180901|2018-08-14 08:30,14,535.75,537.5,532.25,535,4307
20180901|2018-08-14 09:00,14,535,536.5,534.5,536,1438
20180901|2018-08-14 09:30,14,536,537.5,534.75,536.5,1663
20180901|2018-08-14 10:00,14,536.25,538.5,534.75,536,1707
20180901|2018-08-14 10:30,14,535.75,536,534.5,535,752
20180901|2018-08-14 11:00,14,535,537.5,535,537.25,824
20180901|2018-08-14 11:30,14,537.25,538.25,536.75,538.25,712
20180901|2018-08-14 12:00,14,538,540,537.25,539.5,1376
20180901|2018-08-14 12:30,14,539.5,541,538.5,540.25,1952
20180901|2018-08-14 13:00,14,540,542,539.25,541.25,3354
20180901|2018-08-14 19:00,15,541,542.25,540.75,541.75,383
20180901|2018-08-14 19:30,15,542,542.75,541.5,541.75,209
20180901|2018-08-14 20:00,15,542,542,540,540.25,158
20180901|2018-08-14 20:30,15,540.25,540.5,539.5,539.75,168
20180901|2018-08-14 21:00,15,540.5,540.5,539.5,539.75,33
20180901|2018-08-14 21:30,15,540,540.25,538.25,538.5,164
20180901|2018-08-14 22:00,15,538.5,539.75,537.75,539.25,193
20180901|2018-08-14 22:30,15,539.25,539.75,538.75,538.75,66
20180901|2018-08-14 23:00,15,538.5,538.5,538,538.5,30
20180901|2018-08-14 23:30,15,538.25,538.25,537.75,538,20
20180901|2018-08-15 00:00,15,538.25,538.25,538,538,22
20180901|2018-08-15 00:30,15,538,538,537.5,537.5,57
20180901|2018-08-15 01:00,15,537.5,538.5,537.25,538.25,89
20180901|2018-08-15 01:30,15,538.5,539.25,538,539,105
20180901|2018-08-15 02:00,15,539,539.25,536.75,537.75,425
20180901|2018-08-15 02:30,15,538,538.75,537.5,537.5,203
20180901|2018-08-15 03:00,15,537.5,537.75,536,536,352
20180901|2018-08-15 03:30,15,536,536.5,535.75,536,256
20180901|2018-08-15 04:00,15,536.25,537.5,536,537,127
20180901|2018-08-15 04:30,15,536.75,537.5,535.25,536,435
20180901|2018-08-15 05:00,15,536,537.75,535.75,536,160
20180901|2018-08-15 05:30,15,536.25,536.5,532.75,534,1658
20180901|2018-08-15 06:00,15,534,536.5,533.75,535.25,391
20180901|2018-08-15 06:30,15,535.25,538,535.25,537.25,300
20180901|2018-08-15 07:00,15,537.25,539,536,537.75,372
20180901|2018-08-15 07:30,15,537.75,538,536,536.25,374
20180901|2018-08-15 08:30,15,536.25,537.75,533.25,533.75,4162
20180901|2018-08-15 09:00,15,534,534.75,529.75,530,3831
20180901|2018-08-15 09:30,15,529.75,531.25,528.75,531,2196
20180901|2018-08-15 10:00,15,531,531,528.25,529.25,2016
20180901|2018-08-15 10:30,15,529,533.25,528.25,532.5,2350
20180901|2018-08-15 11:00,15,532.5,534.25,532.25,533.75,1453
20180901|2018-08-15 11:30,15,533.75,534,531,531.25,1312
20180901|2018-08-15 12:00,15,531.5,531.75,530,530,848
20180901|2018-08-15 12:30,15,530,533.5,529.75,533.25,1193
20180901|2018-08-15 13:00,15,533.25,534,531.75,532.5,2060
20180901|2018-08-15 19:00,16,532.5,533.25,531,531.75,337
20180901|2018-08-15 19:30,16,532,532.5,531.75,532.25,66
20180901|2018-08-15 20:00,16,532.25,533,532,532.25,100
20180901|2018-08-15 20:30,16,532.5,534.75,532.5,534.5,253
20180901|2018-08-15 21:00,16,534.75,539,534.5,537.25,1649
20180901|2018-08-15 21:30,16,537.25,539.25,536,538.75,1025
20180901|2018-08-15 22:00,16,538.5,539.25,538,539,349
20180901|2018-08-15 22:30,16,539,540.5,539,540,380
20180901|2018-08-15 23:00,16,540,541,539.75,540.5,189
20180901|2018-08-15 23:30,16,540.75,541.25,540.75,541.25,86
20180901|2018-08-16 00:00,16,541.25,543.25,541.25,541.75,526
20180901|2018-08-16 00:30,16,541.75,542,540.25,541.25,97
20180901|2018-08-16 01:00,16,541.25,541.25,539.75,539.75,106
20180901|2018-08-16 01:30,16,539.75,540,538.25,538.5,270
20180901|2018-08-16 02:00,16,538.75,539.5,537.75,538.25,164
20180901|2018-08-16 02:30,16,538.25,539.75,537.75,539.5,262
20180901|2018-08-16 03:00,16,539.5,539.75,538.25,538.25,83
20180901|2018-08-16 03:30,16,538.75,539.75,538.25,538.75,240
20180901|2018-08-16 04:00,16,538.75,539.75,538.25,539.5,128
20180901|2018-08-16 04:30,16,539,539.5,538.5,539,113
20180901|2018-08-16 05:00,16,539.25,539.75,538.75,538.75,73
20180901|2018-08-16 05:30,16,539,539,538.5,538.5,73
20180901|2018-08-16 06:00,16,539,539.25,538.75,539.25,62
20180901|2018-08-16 06:30,16,539,539.25,538.25,539.25,157
20180901|2018-08-16 07:00,16,539.25,541.25,538.5,540.75,536
20180901|2018-08-16 07:30,16,540.25,542.75,540.25,542.25,1636
20180901|2018-08-16 08:30,16,544,547.75,542,546.75,7454
20180901|2018-08-16 09:00,16,546.75,546.75,541,542.5,2758
20180901|2018-08-16 09:30,16,542.75,542.75,538.25,540.75,2215
20180901|2018-08-16 10:00,16,540.75,544,540.75,542.25,1252
20180901|2018-08-16 10:30,16,542.25,543,541,542.75,802
20180901|2018-08-16 11:00,16,542.75,544.75,542.5,543.75,1108
20180901|2018-08-16 11:30,16,544,544.5,541.5,543.25,1477
20180901|2018-08-16 12:00,16,543.25,544.25,542.5,543.75,1085
20180901|2018-08-16 12:30,16,544,544,542.75,543.75,1445
20180901|2018-08-16 13:00,16,543.75,544.25,541,542,2572
20180901|2018-08-16 19:00,17,542.25,545.5,541,543.25,393
20180901|2018-08-16 19:30,17,543.5,543.75,542.5,542.5,47
20180901|2018-08-16 20:00,17,542.5,543,542,542.5,63
20180901|2018-08-16 20:30,17,542.75,543,542,542,72
20180901|2018-08-16 21:00,17,541.75,542.25,541,541,62
20180901|2018-08-16 21:30,17,541,541,538,538.5,659
20180901|2018-08-16 22:00,17,538.5,538.75,537,537.25,248
20180901|2018-08-16 22:30,17,537,538,537,537.5,68
20180901|2018-08-16 23:00,17,537.25,538.5,537.25,538.5,37
20180901|2018-08-16 23:30,17,538.25,538.5,538,538,16
20180901|2018-08-17 00:00,17,538,538.25,537.75,538,31
20180901|2018-08-17 00:30,17,538.25,538.25,538,538.25,35
20180901|2018-08-17 01:00,17,538,538.5,538,538,19
20180901|2018-08-17 01:30,17,538,538,537.75,537.75,12
20180901|2018-08-17 02:00,17,538.25,538.5,536.25,536.75,324
20180901|2018-08-17 02:30,17,536.75,536.75,535,535.75,476
20180901|2018-08-17 03:00,17,535.75,537.75,535.75,537.5,122
20180901|2018-08-17 03:30,17,537.25,537.5,536.75,536.75,152
20180901|2018-08-17 04:00,17,536.75,537,536.25,536.5,97
20180901|2018-08-17 04:30,17,536.5,537.75,536.25,537.75,79
20180901|2018-08-17 05:00,17,537.5,549.75,537,549.75,2408
20180901|2018-08-17 05:30,17,549.75,561.5,548.75,548.75,7471
20180901|2018-08-17 06:00,17,549.5,553,544.75,553,2211
20180901|2018-08-17 06:30,17,552.75,554.75,550.5,551,686
20180901|2018-08-17 07:00,17,551.25,554,550.75,553.5,463
20180901|2018-08-17 07:30,17,553.25,558,553.25,556.75,632
20180901|2018-08-17 08:30,17,557,563,554.75,560.75,6287
20180901|2018-08-17 09:00,17,561,562.75,557.5,557.75,4983
20180901|2018-08-17 09:30,17,557.75,560,557.75,558.5,1119
20180901|2018-08-17 10:00,17,558.25,559,554.25,555,1633
20180901|2018-08-17 10:30,17,555.25,555.75,552.25,555.25,1360
20180901|2018-08-17 11:00,17,555.25,558,555,558,1747
20180901|2018-08-17 11:30,17,558,559,556.5,556.5,1184
20180901|2018-08-17 12:00,17,556.25,557.25,555.25,556,599
20180901|2018-08-17 12:30,17,556.25,559.25,556.25,558.5,1124
20180901|2018-08-17 13:00,17,558.25,561.25,557,560,3321
20180901|2018-08-19 19:00,20,562,562.75,555,556.5,1101
20180901|2018-08-19 19:30,20,556.5,556.75,556,556.25,57
20180901|2018-08-19 20:00,20,557,559.25,556.25,557.75,270
20180901|2018-08-19 20:30,20,558,558,555.75,555.75,79
20180901|2018-08-19 21:00,20,555.5,557.5,555.5,557.5,43
20180901|2018-08-19 21:30,20,558,558,556.75,556.75,12
20180901|2018-08-19 22:00,20,556.75,556.75,555.75,556.5,72
20180901|2018-08-19 22:30,20,556.25,556.5,556,556.25,11
20180901|2018-08-19 23:00,20,556.5,556.5,556,556.25,16
20180901|2018-08-19 23:30,20,556.25,556.5,556,556,8
20180901|2018-08-20 00:00,20,556.5,558.5,556.5,557.5,83
20180901|2018-08-20 00:30,20,557.75,559,557.75,558.25,59
20180901|2018-08-20 01:00,20,558.25,558.25,557.25,557.5,56
20180901|2018-08-20 01:30,20,557.75,558,557.75,558,16
20180901|2018-08-20 02:00,20,557.5,558.5,557.25,557.25,78
20180901|2018-08-20 02:30,20,557.25,558,557,557.75,213
20180901|2018-08-20 03:00,20,557.5,557.75,556.25,556.5,185
20180901|2018-08-20 03:30,20,556.25,556.5,553.75,554,262
20180901|2018-08-20 04:00,20,553.75,557.5,553.75,557.5,134
20180901|2018-08-20 04:30,20,557.25,559,556.5,556.5,169
20180901|2018-08-20 05:00,20,556.25,556.75,553,553.5,280
20180901|2018-08-20 05:30,20,553.5,555.75,553.5,554,101
20180901|2018-08-20 06:00,20,554,554.25,552.5,552.75,505
20180901|2018-08-20 06:30,20,553,554.25,551.25,552.25,906
20180901|2018-08-20 07:00,20,552,553.5,551.25,553.25,331
20180901|2018-08-20 07:30,20,553.5,553.5,551,551.25,270
20180901|2018-08-20 08:30,20,551,551.25,541,542.75,9046
20180901|2018-08-20 09:00,20,542.75,543.75,540.75,542.5,2753
20180901|2018-08-20 09:30,20,542.5,545.75,542.25,544,1384
20180901|2018-08-20 10:00,20,544,546.25,543.5,546,834
20180901|2018-08-20 10:30,20,546,546.25,543,544,1278
20180901|2018-08-20 11:00,20,543.75,545.75,543.75,545.25,914
20180901|2018-08-20 11:30,20,545,545.5,544,544.75,405
20180901|2018-08-20 12:00,20,544.75,545.25,542.75,542.75,613
20180901|2018-08-20 12:30,20,542.75,542.75,541.75,542.25,1018
20180901|2018-08-20 13:00,20,542.25,545,542,542.25,2598
20180901|2018-08-20 19:00,21,544,544.25,539.75,539.75,564
20180901|2018-08-20 19:30,21,540,540.25,538.5,539.25,140
20180901|2018-08-20 20:00,21,539.25,539.75,539,539.25,24
20180901|2018-08-20 20:30,21,539.25,539.5,537.75,539,228
20180901|2018-08-20 21:00,21,538.75,538.75,538,538.75,148
20180901|2018-08-20 21:30,21,538.5,540,538.25,540,50
20180901|2018-08-20 22:00,21,540.25,540.25,538.25,539,79
20180901|2018-08-20 22:30,21,539,539,538.5,538.75,12
20180901|2018-08-20 23:00,21,539,539.25,538.5,538.5,12
20180901|2018-08-20 23:30,21,538.75,539.25,538.75,539,7
20180901|2018-08-21 00:00,21,539,539,538.25,538.25,31
20180901|2018-08-21 00:30,21,538.25,539,537.5,538.5,176
20180901|2018-08-21 01:00,21,538.75,539.25,538.75,539.25,12
20180901|2018-08-21 01:30,21,539,539.25,539,539.25,24
20180901|2018-08-21 02:00,21,539.25,539.25,537.5,539.25,293
20180901|2018-08-21 02:30,21,539,539,535.75,537,286
20180901|2018-08-21 03:00,21,537,537,535.25,535.5,283
20180901|2018-08-21 03:30,21,535.5,537,535.5,536,103
20180901|2018-08-21 04:00,21,536.25,537,535.75,536,408
20180901|2018-08-21 04:30,21,536,536.5,534,535.25,275
20180901|2018-08-21 05:00,21,535.25,535.75,535,535.5,88
20180901|2018-08-21 05:30,21,535.75,536,534.5,536,92
20180901|2018-08-21 06:00,21,536,536,535.5,535.75,19
20180901|2018-08-21 06:30,21,536,536.25,534.25,534.75,91
20180901|2018-08-21 07:00,21,534.5,534.75,531,532.25,921
20180901|2018-08-21 07:30,21,532.25,533.5,532.25,532.75,79
20180901|2018-08-21 08:30,21,533,536.75,529.25,533.5,4224
20180901|2018-08-21 09:00,21,533.25,534.5,532.5,533.5,1456
20180901|2018-08-21 09:30,21,533.5,533.75,531.75,532.75,983
20180901|2018-08-21 10:00,21,532.75,533.75,531.25,531.75,882
20180901|2018-08-21 10:30,21,531.5,532.25,530.75,531.75,760
20180901|2018-08-21 11:00,21,531.75,531.75,530.25,530.5,1087
20180901|2018-08-21 11:30,21,530.5,531,528.5,529.5,810
20180901|2018-08-21 12:00,21,529.25,529.25,526.25,526.25,2254
20180901|2018-08-21 12:30,21,526.25,527.75,526.25,527.25,1075
20180901|2018-08-21 13:00,21,527.25,528,526.5,527.5,2210
20180901|2018-08-21 19:00,22,526.5,529.25,526,528.5,242
20180901|2018-08-21 19:30,22,528.25,528.5,527.75,528,49
20180901|2018-08-21 20:00,22,528,528.5,527.5,528.25,52
20180901|2018-08-21 20:30,22,528.25,528.25,527.75,528,39
20180901|2018-08-21 21:00,22,528.25,528.5,528,528.25,30
20180901|2018-08-21 21:30,22,528.25,528.5,528.25,528.5,93
20180901|2018-08-21 22:00,22,528.75,530.25,528.75,529.5,76
20180901|2018-08-21 22:30,22,529.75,530.25,529.5,529.75,192
20180901|2018-08-21 23:00,22,529.75,530.25,529,529,130
20180901|2018-08-21 23:30,22,529.25,532,529.25,532,126
20180901|2018-08-22 00:00,22,532,532.75,530.75,530.75,81
20180901|2018-08-22 00:30,22,530.5,530.75,529,529.25,40
20180901|2018-08-22 01:00,22,529.25,529.25,528.75,529,15
20180901|2018-08-22 01:30,22,529,530.75,529,530,121
20180901|2018-08-22 02:00,22,530,530,529,529.25,75
20180901|2018-08-22 02:30,22,529.5,529.5,528.75,529,60
20180901|2018-08-22 03:00,22,529,529,524,524,568
20180901|2018-08-22 03:30,22,524.5,524.75,523,524,141
20180901|2018-08-22 04:00,22,523.75,524,522.5,522.75,121
20180901|2018-08-22 04:30,22,522.5,524.5,520.75,524.25,516
20180901|2018-08-22 05:00,22,524,524,522.75,522.75,74
20180901|2018-08-22 05:30,22,522.5,522.5,521.25,521.75,88
20180901|2018-08-22 06:00,22,522,523,522,522.5,76
20180901|2018-08-22 06:30,22,522.5,523,522,523,141
20180901|2018-08-22 07:00,22,523,523.25,522.25,522.5,108
20180901|2018-08-22 07:30,22,522.5,522.75,522,522.5,66
20180901|2018-08-22 08:30,22,522.5,524.75,520.5,522.75,2125
20180901|2018-08-22 09:00,22,522.5,530.75,522,530.5,1975
20180901|2018-08-22 09:30,22,530.5,532,525.5,530.25,2515
20180901|2018-08-22 10:00,22,530.5,531.25,528.75,529,1041
20180901|2018-08-22 10:30,22,529,530,528,528.5,613
20180901|2018-08-22 11:00,22,528.75,532.5,528.75,532.5,570
20180901|2018-08-22 11:30,22,532,533,530.25,531.75,649
20180901|2018-08-22 12:00,22,531.75,532.5,529.25,530,481
20180901|2018-08-22 12:30,22,529.75,530,527.5,527.5,303
20180901|2018-08-22 13:00,22,527.25,528.25,525,528.25,1691
20180901|2018-08-22 19:00,23,529,535.5,527,530,226
20180901|2018-08-22 19:30,23,530.25,530.5,529,530.25,38
20180901|2018-08-22 20:00,23,530.25,530.5,530.25,530.5,6
20180901|2018-08-22 20:30,23,530.5,530.5,529,529,8
20180901|2018-08-22 21:00,23,528.75,528.75,526.75,527.5,43
20180901|2018-08-22 21:30,23,527,529,527,529,12
20180901|2018-08-22 22:00,23,528.5,530.5,528.5,530,46
20180901|2018-08-22 22:30,23,530,530,527.75,527.75,14
20180901|2018-08-22 23:00,23,527.5,528.75,527.25,528.5,46
20180901|2018-08-22 23:30,23,528.5,528.75,528.25,528.75,8
20180901|2018-08-23 00:00,23,527.5,529.25,527.25,529.25,20
20180901|2018-08-23 00:30,23,529.5,529.5,528.75,529,14
20180901|2018-08-23 01:00,23,528.5,529.5,528.25,528.75,18
20180901|2018-08-23 01:30,23,529.25,530,529,529.75,68
20180901|2018-08-23 02:00,23,530.25,531.25,529.5,530,82
20180901|2018-08-23 02:30,23,530,530.25,528,529,104
20180901|2018-08-23 03:00,23,529,530,528.25,528.5,48
20180901|2018-08-23 03:30,23,528.25,528.25,527.25,527.25,29
20180901|2018-08-23 04:00,23,526.75,527,526,526,138
20180901|2018-08-23 04:30,23,526.5,526.5,522.25,522.5,561
20180901|2018-08-23 05:00,23,522.5,524.5,522,524.5,169
20180901|2018-08-23 05:30,23,524,524,522.5,523.25,26
20180901|2018-08-23 06:00,23,523.25,524,522.25,522.75,145
20180901|2018-08-23 06:30,23,523,524.5,522.75,524.5,42
20180901|2018-08-23 07:00,23,524.5,524.5,523,523,50
20180901|2018-08-23 07:30,23,523.25,523.5,521.5,522,254
20180901|2018-08-23 08:30,23,521.75,521.75,518,518.25,3282
20180901|2018-08-23 09:00,23,518.25,518.75,515.5,517,2105
20180901|2018-08-23 09:30,23,516.75,522.25,515.5,522,2181
20180901|2018-08-23 10:00,23,522.25,527.5,520.25,525,2222
20180901|2018-08-23 10:30,23,525.25,527.25,523.5,524.75,611
20180901|2018-08-23 11:00,23,524.75,524.75,522.75,523.75,470
20180901|2018-08-23 11:30,23,523.75,524.75,522.75,523,523
20180901|2018-08-23 12:00,23,523.25,523.25,520.5,520.75,387
20180901|2018-08-23 12:30,23,520.75,521,518,521,1569
20180901|2018-08-23 13:00,23,521.25,524,520,523.25,1502
20180901|2018-08-23 19:00,24,522,522,518,520,253
20180901|2018-08-23 19:30,24,520.5,520.5,518.75,519.25,29
20180901|2018-08-23 20:00,24,519.75,520,518.25,518.5,17
20180901|2018-08-23 20:30,24,518.5,519,518.5,518.75,10
20180901|2018-08-23 21:00,24,519,519.25,519,519.25,35
20180901|2018-08-23 21:30,24,519.25,519.5,519,519.25,45
20180901|2018-08-23 22:00,24,519.75,520.75,519.75,520.25,23
20180901|2018-08-23 22:30,24,520,520.25,519.5,520.25,13
20180901|2018-08-23 23:00,24,519.75,519.75,518.75,518.75,9
20180901|2018-08-23 23:30,24,519.5,520.25,519.25,520.25,34
20180901|2018-08-24 00:00,24,520.5,520.75,520.25,520.25,20
20180901|2018-08-24 00:30,24,520.75,521.5,520.75,521.25,64
20180901|2018-08-24 01:00,24,521,521,520.5,520.75,13
20180901|2018-08-24 01:30,24,520.25,520.5,520,520.5,25
20180901|2018-08-24 02:00,24,520.25,520.25,517,518,160
20180901|2018-08-24 02:30,24,518.5,519,518.5,518.5,16
20180901|2018-08-24 03:00,24,518.25,518.75,518.25,518.75,15
20180901|2018-08-24 03:30,24,518.5,518.75,517,518,48
20180901|2018-08-24 04:00,24,518.75,519,517.75,518,63
20180901|2018-08-24 04:30,24,518,519,517.5,517.75,130
20180901|2018-08-24 05:00,24,517.5,518,517.5,518,105
20180901|2018-08-24 05:30,24,517.75,517.75,517.25,517.25,37
20180901|2018-08-24 06:00,24,517.5,517.75,516.25,517,213
20180901|2018-08-24 06:30,24,517,519,517,518.75,94
20180901|2018-08-24 07:00,24,518.75,519.75,518.75,519,97
20180901|2018-08-24 07:30,24,519,519,515.75,516.25,467
20180901|2018-08-24 08:30,24,516.25,519.75,515.75,516.5,2661
20180901|2018-08-24 09:00,24,516.5,518.75,516.5,517.75,1048
20180901|2018-08-24 09:30,24,517.5,517.5,515,515.25,1154
20180901|2018-08-24 10:00,24,515,515.75,514.25,515.25,796
20180901|2018-08-24 10:30,24,515.25,515.75,513.25,514,1527
20180901|2018-08-24 11:00,24,514,514.75,513.75,514.25,434
20180901|2018-08-24 11:30,24,514.5,515.5,513.25,514,739
20180901|2018-08-24 12:00,24,513.75,515.25,513.75,514.25,625
20180901|2018-08-24 12:30,24,514.25,514.5,513,513.75,1381
20180901|2018-08-24 13:00,24,513.75,515,513,513.5,4004
20180901|2018-08-26 19:00,27,513.75,513.75,511,511.75,434
20180901|2018-08-26 19:30,27,511.75,512.25,511.75,512,46
20180901|2018-08-26 20:00,27,512.25,512.5,511.25,512,31
20180901|2018-08-26 20:30,27,512,512.75,512,512.25,18
20180901|2018-08-26 21:00,27,512.25,512.25,512.25,512.25,9
20180901|2018-08-26 21:30,27,512.5,513.25,512.5,513,10
20180901|2018-08-26 22:00,27,513,513,513,513,2
20180901|2018-08-26 22:30,27,513.25,513.25,513.25,513.25,2
20180901|2018-08-26 23:00,27,513.25,513.25,512.5,513,8
20180901|2018-08-26 23:30,27,513,513.25,513,513.25,34
20180901|2018-08-27 00:00,27,513,513,512.75,513,14
20180901|2018-08-27 00:30,27,512.5,512.5,511.5,511.75,19
20180901|2018-08-27 01:00,27,511.75,511.75,510,510,76
20180901|2018-08-27 01:30,27,510.25,510.75,510,510,109
20180901|2018-08-27 02:00,27,509.5,509.5,508.5,509,127
20180901|2018-08-27 02:30,27,509,509,508.25,508.25,39
20180901|2018-08-27 03:00,27,508.25,508.5,506.5,507.5,307
20180901|2018-08-27 03:30,27,507.25,508.25,506,506.5,230
20180901|2018-08-27 04:00,27,506.75,508,506.5,507,61
20180901|2018-08-27 04:30,27,506.75,507,506.5,506.75,40
20180901|2018-08-27 05:00,27,506.75,507.25,506,507.25,48
20180901|2018-08-27 05:30,27,507,507.25,506.25,506.5,6
20180901|2018-08-27 06:00,27,506.5,508,506.5,507.5,105
20180901|2018-08-27 06:30,27,507.75,507.75,507.25,507.75,88
20180901|2018-08-27 07:00,27,507.75,508,507.5,507.5,67
20180901|2018-08-27 07:30,27,507,507.25,506.5,507,69
20180901|2018-08-27 08:30,27,507.25,507.5,504,507,1543
20180901|2018-08-27 09:00,27,507.75,509,506,508.5,717
20180901|2018-08-27 09:30,27,508.5,510.25,507.75,508.75,353
20180901|2018-08-27 10:00,27,509,510,508,508.75,191
20180901|2018-08-27 10:30,27,508.5,508.5,504.5,505.75,393
20180901|2018-08-27 11:00,27,505.5,505.5,503.5,504.5,239
20180901|2018-08-27 11:30,27,504,504.25,501.5,501.75,256
20180901|2018-08-27 12:00,27,501.5,501.5,499,500.5,805
20180901|2018-08-27 12:30,27,500.75,500.75,499,499.5,419
20180901|2018-08-27 13:00,27,499.5,501,499,501,450
20180901|2018-08-27 19:00,28,500.25,501.25,498.75,500.25,83
20180901|2018-08-27 19:30,28,499.25,500,498.25,500,94
20180901|2018-08-27 20:00,28,499.75,499.75,499,499,64
20180901|2018-08-27 20:30,28,498.75,499.5,498.75,499.5,30
20180901|2018-08-27 21:00,28,499.75,500,499,499,30
20180901|2018-08-27 21:30,28,498.75,499.25,498.75,499,10
20180901|2018-08-27 22:00,28,499.5,499.75,499.5,499.75,4
20180901|2018-08-27 22:30,28,499.5,499.75,499.5,499.5,3
20180901|2018-08-27 23:00,28,499,499.5,499,499.25,17
20180901|2018-08-27 23:30,28,499.25,499.5,498.75,498.75,21
20180901|2018-08-28 00:00,28,498.75,498.75,498.5,498.5,4
20180901|2018-08-28 00:30,28,498.5,498.5,498.25,498.25,4
20180901|2018-08-28 01:00,28,498.5,498.5,497.5,498,48
20180901|2018-08-28 01:30,28,498,498,497.5,497.75,38
20180901|2018-08-28 02:00,28,497.5,497.5,496.75,496.75,60
20180901|2018-08-28 02:30,28,496.75,496.75,494.75,496,277
20180901|2018-08-28 03:00,28,496.25,498.5,496.25,498.5,19
20180901|2018-08-28 03:30,28,498,502.75,498,501.5,165
20180901|2018-08-28 04:00,28,502,503.25,501.5,502.75,57
20180901|2018-08-28 04:30,28,503,503,502,502,33
20180901|2018-08-28 05:00,28,502.75,502.75,502,502.25,24
20180901|2018-08-28 05:30,28,502.5,502.5,502.25,502.25,14
20180901|2018-08-28 06:00,28,501.75,502.5,501.75,502,16
20180901|2018-08-28 06:30,28,502.25,504.25,502.25,502.75,144
20180901|2018-08-28 07:00,28,502,502,500.75,502,62
20180901|2018-08-28 07:30,28,502,502,501,501,91
20180901|2018-08-28 08:30,28,501.5,502.5,498.25,500.75,524
20180901|2018-08-28 09:00,28,500.5,500.75,497.75,498,149
20180901|2018-08-28 09:30,28,497.75,500,497.25,500,129
20180901|2018-08-28 10:00,28,500,502.5,500,502.25,509
20180901|2018-08-28 10:30,28,501.5,501.5,499.5,500.25,268
20180901|2018-08-28 11:00,28,499.5,499.75,498.5,498.75,86
20180901|2018-08-28 11:30,28,499,501.25,498.5,501,150
20180901|2018-08-28 12:00,28,500.5,501,500.25,500.5,43
20180901|2018-08-28 12:30,28,500.5,501,499.25,499.5,256
20180901|2018-08-28 13:00,28,499.25,499.25,497.5,498,456
20180901|2018-08-28 19:00,29,498,499.25,496,499,59
20180901|2018-08-28 19:30,29,499,499.25,498.5,498.5,5
20180901|2018-08-28 20:00,29,498.75,498.75,498.75,498.75,1
20180901|2018-08-28 20:30,29,498.25,499,498.25,498.75,11
20180901|2018-08-28 21:00,29,498,499.25,498,499.25,23
20180901|2018-08-28 21:30,29,499.5,501,499.5,500.25,20
20180901|2018-08-28 22:00,29,500,500,500,500,1
20180901|2018-08-28 22:30,29,500.25,500.25,500.25,500.25,3
20180901|2018-08-28 23:00,29,500.25,500.5,500.25,500.25,33
20180901|2018-08-28 23:30,29,500.5,500.75,500.5,500.75,15
20180901|2018-08-29 00:00,29,500.75,500.75,500,500.25,4
20180901|2018-08-29 01:00,29,499.25,500,499.25,499.75,12
20180901|2018-08-29 01:30,29,499.5,499.5,499.25,499.25,7
20180901|2018-08-29 02:00,29,499,500,498.75,500,18
20180901|2018-08-29 02:30,29,499.75,499.75,499.25,499.5,8
20180901|2018-08-29 03:00,29,499.75,500.25,499.75,500.25,3
20180901|2018-08-29 03:30,29,500.25,500.25,500,500,33
20180901|2018-08-29 04:00,29,499.75,502,499.75,501.75,54
20180901|2018-08-29 04:30,29,501.75,503.75,501.75,503.25,169
20180901|2018-08-29 05:00,29,504,505,503.5,504.5,89
20180901|2018-08-29 05:30,29,504,507,503.75,506.75,179
20180901|2018-08-29 06:00,29,506.5,507.25,505.5,506.75,82
20180901|2018-08-29 06:30,29,507.5,508,506,508,247
20180901|2018-08-29 07:00,29,507.5,513.5,507.5,512.75,158
20180901|2018-08-29 07:30,29,513.25,520,511.75,515.75,312
20180901|2018-08-29 08:30,29,516.5,518.25,509,514.25,452
20180901|2018-08-29 09:00,29,514.75,515.5,509.75,510.5,107
20180901|2018-08-29 09:30,29,511.75,511.75,506,506.75,114
20180901|2018-08-29 10:00,29,508,513.25,507.75,512.25,581
20180901|2018-08-29 10:30,29,513,519.5,512.75,515.75,673
20180901|2018-08-29 11:00,29,516,516.75,511.75,511.75,200
20180901|2018-08-29 11:30,29,512.75,515.5,512.25,514,150
20180901|2018-08-29 12:00,29,514.25,517,514.25,515.25,148
20180901|2018-08-29 12:30,29,516,517,513.75,517,216
20180901|2018-08-29 13:00,29,516.5,516.75,512.75,515.5,146
20180901|2018-08-29 19:00,30,517.5,522,517.5,522,41
20180901|2018-08-29 19:30,30,522,522,522,522,1
20180901|2018-08-29 20:00,30,521.5,521.5,521.25,521.25,7
20180901|2018-08-29 20:30,30,521.25,522,521,521.75,33
20180901|2018-08-29 21:00,30,521.5,522.75,521.5,522.75,31
20180901|2018-08-29 21:30,30,523,523,522.5,522.5,9
20180901|2018-08-29 22:00,30,523,523,523,523,5
20180901|2018-08-29 22:30,30,523.5,523.5,523.25,523.25,3
20180901|2018-08-29 23:00,30,523.5,523.5,523.5,523.5,5
20180901|2018-08-29 23:30,30,523,523.25,523,523,17
20180901|2018-08-30 00:00,30,523.5,523.5,523.5,523.5,11
20180901|2018-08-30 00:30,30,524,524.5,524,524.5,7
20180901|2018-08-30 01:00,30,524.75,524.75,524.75,524.75,1
20180901|2018-08-30 01:30,30,525,525,524.25,524.25,15
20180901|2018-08-30 02:00,30,524,524.25,523.5,524.25,18
20180901|2018-08-30 02:30,30,523.75,524,523.75,524,7
20180901|2018-08-30 03:00,30,524.75,524.75,524.5,524.5,4
20180901|2018-08-30 03:30,30,523.75,523.75,522.75,523.25,138
20180901|2018-08-30 04:00,30,524,524,524,524,2
20180901|2018-08-30 04:30,30,522.75,522.75,520.5,520.5,37
20180901|2018-08-30 05:00,30,522,522,519.75,522,14
20180901|2018-08-30 05:30,30,521,521,521,521,1
20180901|2018-08-30 06:00,30,521.25,521.5,519.5,521,53
20180901|2018-08-30 06:30,30,520.25,520.25,520.25,520.25,3
20180901|2018-08-30 07:00,30,519.75,519.75,517.25,518.25,17
20180901|2018-08-30 07:30,30,517.5,519,517.5,518,9
20180901|2018-08-30 08:30,30,517.75,517.75,510,510,144
20180901|2018-08-30 09:00,30,509.75,510,508.25,509,135
20180901|2018-08-30 09:30,30,509.5,510,507.25,507.5,154
20180901|2018-08-30 10:00,30,507,507,505.5,505.5,55
20180901|2018-08-30 10:30,30,506.5,506.5,505.5,505.75,36
20180901|2018-08-30 11:00,30,505.75,505.75,504.25,505,42
20180901|2018-08-30 11:30,30,504.75,504.75,503.25,503.75,9
20180901|2018-08-30 12:00,30,504.5,504.5,502.5,503.5,13
20180901|2018-08-30 12:30,30,503.75,507.25,503.75,505.5,92
20180901|2018-08-30 13:00,30,505,509,505,508,128
20180901|2018-08-30 19:00,31,509.5,511.5,509.5,511,10
20180901|2018-08-30 20:00,31,513,513,513,513,10
20180901|2018-08-30 20:30,31,514.5,514.5,514.5,514.5,1
20180901|2018-08-30 21:00,31,515.5,515.5,515.5,515.5,3
20180901|2018-08-30 21:30,31,515,515,515,515,1
20180901|2018-08-30 22:00,31,514.75,515.25,514.5,515.25,5
20180901|2018-08-30 22:30,31,516,516,515.75,515.75,4
20180901|2018-08-30 23:00,31,515.5,515.5,515.5,515.5,9
20180901|2018-08-31 00:30,31,515.75,515.75,515.75,515.75,1
20180901|2018-08-31 05:30,31,519.25,519.5,519.25,519.5,2
20180901|2018-08-31 07:30,31,519.75,520.25,519.25,520.25,13
20180901|2018-08-31 08:30,31,520.25,522.25,519.75,521.25,9
20180901|2018-08-31 09:00,31,518,518,518,518,1
20180901|2018-08-31 10:00,31,516.75,517.25,516.75,517.25,2
20180901|2018-08-31 11:30,31,517.75,521.5,517.75,521.5,31
20180901|2018-08-31 12:30,31,518,518,518,518,1
20180901|2018-08-31 13:00,31,517,519,517,519,29
20180901|2018-09-04 02:30,4,507.25,507.25,507.25,507.25,1
20180901|2018-09-04 07:30,4,503,503.75,502.25,503.75,23
20180901|2018-09-04 08:30,4,493,493,491.75,492,6
20180901|2018-09-04 09:00,4,497,497.25,495.75,496,12
20180901|2018-09-04 09:30,4,496.25,496.25,496.25,496.25,4
20180901|2018-09-04 10:00,4,501,503.5,501,503.5,27
20180901|2018-09-04 10:30,4,502.25,502.25,502.25,502.25,1
20180901|2018-09-04 12:30,4,498.75,499.5,498.75,499.5,6
20180901|2018-09-04 13:00,4,502.25,502.25,502.25,502.25,1
20180901|2018-09-04 19:00,5,501,501,501,501,1
20180901|2018-09-04 21:00,5,506.25,506.25,506.25,506.25,2
20180901|2018-09-05 06:30,5,507,507,507,507,20
20180901|2018-09-05 07:00,5,507.5,507.5,507.5,507.5,10
20180901|2018-09-05 09:00,5,500.25,500.25,500.25,500.25,1
20180901|2018-09-05 09:30,5,500.5,500.5,500.5,500.5,2
20180901|2018-09-05 10:00,5,498.25,499,498.25,499,32
20180901|2018-09-05 12:30,5,495,495,495,495,1
20180901|2018-09-06 07:00,6,490,490,490,490,20
20180901|2018-09-06 07:30,6,489.75,490,489.5,490,91
20180901|2018-09-06 08:30,6,489.75,490.25,489.75,490.25,15
20180901|2018-09-06 09:00,6,492.25,492.25,492.25,492.25,1
20180901|2018-09-06 11:00,6,487.75,488,487.75,488,2
20180901|2018-09-07 10:30,7,487,487.25,487,487.25,4
20180901|2018-09-10 08:30,10,488,488,488,488,2
20180901|2018-09-10 10:00,10,496,496,496,496,5
20180901|2018-09-10 11:30,10,497,498.5,497,498.5,4
20180901|2018-09-11 09:30,11,497.25,497.25,497.25,497.25,1
20180901|2018-09-12 05:30,12,500.5,500.5,500.5,500.5,1
20180901|2018-09-12 09:30,12,502,503.5,502,503.5,12
20180901|2018-09-12 10:00,12,503.5,503.5,503.5,503.5,2
20180901|2018-09-12 11:30,12,479,479,478,478,2
20180901|2018-09-12 12:00,12,478.5,478.5,478.5,478.5,2
20180901|2018-09-13 13:00,13,473,473,473,473,1
20180901|2018-09-14 10:30,14,478.5,478.5,478.5,478.5,1
20180901|2018-09-14 11:30,14,479.75,479.75,479.5,479.5,49
20181201|2018-05-13 19:30,14,535.25,535.25,535,535,2
20181201|2018-05-13 20:00,14,534.75,535.25,534.25,534.5,26
20181201|2018-05-13 20:30,14,534.5,534.5,533.25,533.5,85
20181201|2018-05-13 21:00,14,533.75,533.75,533.25,533.75,42
20181201|2018-05-13 21:30,14,533.75,533.75,533.5,533.75,14
20181201|2018-05-13 22:00,14,533.75,534,533.75,534,33
20181201|2018-05-13 22:30,14,534,534,533.75,534,31
20181201|2018-05-13 23:00,14,533.5,533.5,533.5,533.5,5
20181201|2018-05-13 23:30,14,534,535.5,534,534.5,20
20181201|2018-05-14 00:00,14,534.75,535,534.25,534.25,11
20181201|2018-05-14 00:30,14,534.25,534.25,534.25,534.25,8
20181201|2018-05-14 01:00,14,534,534,534,534,7
20181201|2018-05-14 01:30,14,534.5,534.5,533.75,533.75,7
20181201|2018-05-14 02:00,14,534,534,533.25,533.25,28
20181201|2018-05-14 02:30,14,533.5,534.25,533.25,533.5,42
20181201|2018-05-14 03:00,14,533.75,533.75,533.25,533.25,9
20181201|2018-05-14 03:30,14,533.5,533.75,533.25,533.75,36
20181201|2018-05-14 04:00,14,533.5,533.5,533.25,533.25,10
20181201|2018-05-14 04:30,14,533.25,533.25,532.75,532.75,87
20181201|2018-05-14 05:00,14,533,533.5,532.75,532.75,47
20181201|2018-05-14 05:30,14,533,533,533,533,5
20181201|2018-05-14 06:00,14,533,533,532.5,533,41
20181201|2018-05-14 06:30,14,532.75,532.75,532.5,532.75,56
20181201|2018-05-14 07:00,14,533,533,532.75,532.75,82
20181201|2018-05-14 07:30,14,532.75,532.75,532.25,532.75,47
20181201|2018-05-14 08:30,14,532.25,532.75,530.75,531.75,637
20181201|2018-05-14 09:00,14,531.5,531.75,530.25,530.5,988
20181201|2018-05-14 09:30,14,530.5,531.25,530,531,270
20181201|2018-05-14 10:00,14,530.5,531.5,530,531.5,377
20181201|2018-05-14 10:30,14,531.75,532,530.25,530.5,146
20181201|2018-05-14 11:00,14,530.25,533,530.25,532,165
20181201|2018-05-14 11:30,14,531.75,533.25,531.75,533,180
20181201|2018-05-14 12:00,14,533.25,534.25,532.75,533.5,118
20181201|2018-05-14 12:30,14,533.25,533.25,531,531.25,300
20181201|2018-05-14 13:00,14,531.25,531.5,530,530.25,427
20181201|2018-05-14 19:00,15,530,534,529.5,534,164
20181201|2018-05-14 19:30,15,534.25,534.25,533.5,533.5,40
20181201|2018-05-14 20:00,15,533.75,534.25,533.75,533.75,69
20181201|2018-05-14 20:30,15,533.25,534.25,533.25,534,113
20181201|2018-05-14 21:00,15,534.25,534.5,534.25,534.5,365
20181201|2018-05-14 21:30,15,534.25,534.25,534,534,18
20181201|2018-05-14 22:00,15,533.75,533.75,533.5,533.5,5
20181201|2018-05-14 22:30,15,533.75,534,533.5,534,16
20181201|2018-05-14 23:00,15,533.75,533.75,533.75,533.75,4
20181201|2018-05-14 23:30,15,533.5,533.5,533.25,533.25,9
20181201|2018-05-15 00:00,15,533.5,533.5,533.25,533.5,57
20181201|2018-05-15 00:30,15,533.5,533.75,533.25,533.5,30
20181201|2018-05-15 01:00,15,533.25,533.25,533,533,11
20181201|2018-05-15 01:30,15,533,533.5,532.75,533.5,41
20181201|2018-05-15 02:00,15,532.75,533.25,532.75,533.25,7
20181201|2018-05-15 02:30,15,533.25,534,533,533.75,25
20181201|2018-05-15 03:00,15,533.75,533.75,533.25,533.25,27
20181201|2018-05-15 03:30,15,533.25,533.5,533,533.25,42
20181201|2018-05-15 04:00,15,533.5,533.75,533.5,533.5,10
20181201|2018-05-15 04:30,15,533,533.25,532.75,532.75,11
20181201|2018-05-15 05:00,15,532.75,532.75,532.5,532.5,46
20181201|2018-05-15 05:30,15,532.75,532.75,532.75,532.75,1
20181201|2018-05-15 06:00,15,532.5,532.5,531.75,531.75,5
20181201|2018-05-15 06:30,15,531.5,531.5,531.25,531.5,17
20181201|2018-05-15 07:00,15,531.5,532,531.25,532,21
20181201|2018-05-15 07:30,15,531.25,531.5,531,531.5,60
20181201|2018-05-15 08:30,15,531.5,531.5,526.5,526.75,966
20181201|2018-05-15 09:00,15,526.25,527.5,525.5,525.5,883
20181201|2018-05-15 09:30,15,525.25,528.25,525,527,391
20181201|2018-05-15 10:00,15,527,528.25,526.5,526.75,397
20181201|2018-05-15 10:30,15,526.75,527,525.75,526,382
20181201|2018-05-15 11:00,15,525.75,527.5,525.25,527.5,729
20181201|2018-05-15 11:30,15,527.25,527.25,526,526,338
20181201|2018-05-15 12:00,15,526.25,528.5,526,528.25,360
20181201|2018-05-15 12:30,15,528.5,532.25,528.5,532,449
20181201|2018-05-15 13:00,15,532,532,530.75,531.5,314
20181201|2018-05-15 19:00,16,531.75,532,529.5,531.5,145
20181201|2018-05-15 19:30,16,531.75,532.5,531.75,532.25,15
20181201|2018-05-15 20:00,16,532,532,531.25,532,14
20181201|2018-05-15 20:30,16,532,532.5,532,532,15
20181201|2018-05-15 21:30,16,532,532,532,532,3
20181201|2018-05-15 22:30,16,532,532.25,532,532,5
20181201|2018-05-15 23:00,16,532.25,532.25,532,532,4
20181201|2018-05-15 23:30,16,532,532.25,532,532.25,8
20181201|2018-05-16 00:00,16,532.75,533,532.75,533,7
20181201|2018-05-16 00:30,16,532.75,533,532.75,533,7
20181201|2018-05-16 01:00,16,533.25,533.25,532.75,532.75,61
20181201|2018-05-16 01:30,16,533,533.25,532.75,533,40
20181201|2018-05-16 02:00,16,532.75,532.75,532.5,532.5,104
20181201|2018-05-16 02:30,16,532.75,533.25,532.75,533,95
20181201|2018-05-16 03:00,16,533,533,532.75,532.75,8
20181201|2018-05-16 03:30,16,532.75,533,532.25,533,63
20181201|2018-05-16 04:00,16,532.75,533,532.75,532.75,11
20181201|2018-05-16 04:30,16,532.75,533,532.75,533,29
20181201|2018-05-16 05:00,16,532.75,533.25,532.75,533.25,10
20181201|2018-05-16 05:30,16,533,534.25,533,534,27
20181201|2018-05-16 06:00,16,533.75,534.25,533.5,533.5,62
20181201|2018-05-16 06:30,16,533.75,534,533,533,95
20181201|2018-05-16 07:00,16,533.5,533.5,532.5,533,63
20181201|2018-05-16 07:30,16,533,534.5,533,534.5,64
20181201|2018-05-16 08:30,16,535,535.75,532.25,534.5,476
20181201|2018-05-16 09:00,16,534,534.75,533,533.75,206
20181201|2018-05-16 09:30,16,533,533.5,531.5,532.25,354
20181201|2018-05-16 10:00,16,531.75,534.75,531,533.25,275
20181201|2018-05-16 10:30,16,533,533,531.25,531.5,154
20181201|2018-05-16 11:00,16,531.25,532,529.25,532,367
20181201|2018-05-16 11:30,16,531.75,532,530,530,54
20181201|2018-05-16 12:00,16,529.75,531.75,529.25,531,173
20181201|2018-05-16 12:30,16,530.75,530.75,528.75,529,189
20181201|2018-05-16 13:00,16,528.75,533.25,528.75,533.25,420
20181201|2018-05-16 19:00,17,533,533.75,532.25,532.5,77
20181201|2018-05-16 19:30,17,532.5,532.75,532.25,532.75,4
20181201|2018-05-16 20:00,17,532.75,532.75,532.75,532.75,1
20181201|2018-05-16 20:30,17,533.75,533.75,533.5,533.75,26
20181201|2018-05-16 21:00,17,533.5,535,533.5,534.75,27
20181201|2018-05-16 21:30,17,535,535.25,534.75,535,17
20181201|2018-05-16 22:00,17,534.75,534.75,534.75,534.75,3
20181201|2018-05-16 22:30,17,534.75,534.75,534.75,534.75,5
20181201|2018-05-16 23:00,17,534.75,534.75,534.75,534.75,6
20181201|2018-05-16 23:30,17,534.5,534.5,533.75,533.75,50
20181201|2018-05-17 00:00,17,533.5,533.5,532.5,533,37
20181201|2018-05-17 00:30,17,533.5,533.5,533.5,533.5,13
20181201|2018-05-17 01:00,17,533.75,534.75,533.75,534.75,39
20181201|2018-05-17 01:30,17,535,535.5,535,535.25,138
20181201|2018-05-17 02:00,17,535.5,535.75,535,535.75,94
20181201|2018-05-17 02:30,17,535.75,537,535.75,536.75,270
20181201|2018-05-17 03:00,17,537,537.5,536.75,537.5,37
20181201|2018-05-17 03:30,17,537.75,538,537,537.5,35
20181201|2018-05-17 04:00,17,537.75,538.75,537.75,538.75,39
20181201|2018-05-17 04:30,17,538.75,540.5,538.5,539.75,165
20181201|2018-05-17 05:00,17,539.75,540.5,539.5,540.25,21
20181201|2018-05-17 05:30,17,539.75,540,539.25,539.5,60
20181201|2018-05-17 06:00,17,539.75,540.5,539.75,540.25,70
20181201|2018-05-17 06:30,17,540.25,540.5,540,540.25,199
20181201|2018-05-17 07:00,17,540.25,540.25,539.25,539.25,67
20181201|2018-05-17 07:30,17,539.5,540.75,539.5,539.5,102
20181201|2018-05-17 08:30,17,540,540.5,536.5,537.25,396
20181201|2018-05-17 09:00,17,536.75,536.75,533.75,534,573
20181201|2018-05-17 09:30,17,534,539,532.75,537.5,436
20181201|2018-05-17 10:00,17,537.25,538,536.75,537.5,150
20181201|2018-05-17 10:30,17,537.5,540.5,537.5,539,628
20181201|2018-05-17 11:00,17,538.75,539,537,538.25,114
20181201|2018-05-17 11:30,17,538,539,537.5,539,53
20181201|2018-05-17 12:00,17,539,540,538.25,538.25,95
20181201|2018-05-17 12:30,17,537.75,538.75,537.5,538,58
20181201|2018-05-17 13:00,17,537.75,538,533.75,534.75,407
20181201|2018-05-17 19:00,18,534.75,536.25,532.75,536.25,136
20181201|2018-05-17 19:30,18,537,537.25,536.75,537,5
20181201|2018-05-17 20:00,18,537,537,536.25,536.25,22
20181201|2018-05-17 20:30,18,537.5,537.5,537.25,537.25,14
20181201|2018-05-17 21:00,18,537,537,536.75,536.75,2
20181201|2018-05-17 21:30,18,537.5,539.25,537.5,539.25,22
20181201|2018-05-17 22:00,18,539.25,540.75,539.25,540.75,36
20181201|2018-05-17 22:30,18,541,543.75,541,543.25,71
20181201|2018-05-17 23:00,18,543.5,543.75,541.75,541.75,25
20181201|2018-05-17 23:30,18,541.5,541.5,540,540,40
20181201|2018-05-18 00:00,18,540,540,539,539,38
20181201|2018-05-18 00:30,18,539,539.25,538.5,539,19
20181201|2018-05-18 01:00,18,540.5,540.75,540.5,540.5,5
20181201|2018-05-18 01:30,18,541.75,542.75,541.5,542.75,58
20181201|2018-05-18 02:00,18,542.75,543.75,542,543,156
20181201|2018-05-18 02:30,18,543,543.75,542.75,542.75,73
20181201|2018-05-18 03:00,18,542.75,543.25,542.75,543,9
20181201|2018-05-18 03:30,18,542.75,544,542.5,543.5,68
20181201|2018-05-18 04:00,18,543.5,544.75,543.5,544.5,46
20181201|2018-05-18 04:30,18,544,544,543,543,22
20181201|2018-05-18 05:00,18,543,543.25,543,543,5
20181201|2018-05-18 05:30,18,543.25,543.5,543,543.25,30
20181201|2018-05-18 06:00,18,543,543,542.25,542.25,64
20181201|2018-05-18 06:30,18,542.25,543,542,542.75,50
20181201|2018-05-18 07:00,18,542.5,542.5,541.75,541.75,56
20181201|2018-05-18 07:30,18,541.75,541.75,541.25,541.5,44
20181201|2018-05-18 08:30,18,541,543.75,540,543.5,441
20181201|2018-05-18 09:00,18,543.5,547.5,543.25,547,882
20181201|2018-05-18 09:30,18,547,549.25,547,548.25,2776
20181201|2018-05-18 10:00,18,548.25,550.25,547.5,549.75,1453
20181201|2018-05-18 10:30,18,550,551.25,549,549.75,986
20181201|2018-05-18 11:00,18,549.75,550.5,548.5,548.5,696
20181201|2018-05-18 11:30,18,548.25,548.75,547.75,548.25,116
20181201|2018-05-18 12:00,18,548.75,550,548.25,549.75,105
20181201|2018-05-18 12:30,18,550,554,549.5,554,597
20181201|2018-05-18 13:00,18,553.75,555.25,552.25,555.25,802
20181201|2018-05-20 19:00,21,559.5,561.75,559.5,560.5,186
20181201|2018-05-20 19:30,21,560.75,561.25,560.5,560.5,15
20181201|2018-05-20 20:00,21,561,561,560.5,560.5,18
20181201|2018-05-20 20:30,21,560.75,561,559.5,559.5,32
20181201|2018-05-20 21:00,21,559.75,560.5,559.75,560.5,26
20181201|2018-05-20 21:30,21,560,560.25,560,560.25,20
20181201|2018-05-20 22:00,21,560.5,561,560.5,560.5,57
20181201|2018-05-20 22:30,21,560.5,560.5,559.5,559.75,90
20181201|2018-05-20 23:00,21,559.75,560.25,559.75,560.25,17
20181201|2018-05-20 23:30,21,560,560,559.5,559.5,25
20181201|2018-05-21 00:00,21,559.75,559.75,559.75,559.75,1
20181201|2018-05-21 00:30,21,559.75,559.75,559.75,559.75,3
20181201|2018-05-21 01:00,21,559.5,559.5,559,559,19
20181201|2018-05-21 01:30,21,559.25,559.25,559,559,12
20181201|2018-05-21 02:00,21,559.25,559.25,558,559,143
20181201|2018-05-21 02:30,21,559,559,558.75,558.75,40
20181201|2018-05-21 03:00,21,559.25,559.5,558.75,559,61
20181201|2018-05-21 03:30,21,558.25,558.5,555.5,555.5,317
20181201|2018-05-21 04:00,21,555.75,557.25,555.5,557.25,143
20181201|2018-05-21 04:30,21,557.75,559,557.5,558.75,42
20181201|2018-05-21 05:00,21,558.5,559.25,558,558.75,82
20181201|2018-05-21 05:30,21,558.75,559.25,558.75,559.25,66
20181201|2018-05-21 06:00,21,559,559,557,557.25,158
20181201|2018-05-21 06:30,21,557.5,558.75,557.5,558.25,178
20181201|2018-05-21 07:00,21,558,558.25,556.75,557.5,157
20181201|2018-05-21 07:30,21,557.5,558,557.5,558,41
20181201|2018-05-21 08:30,21,556.75,558.25,547.25,548,3618
20181201|2018-05-21 09:00,21,548.75,548.75,544.25,544.75,1070
20181201|2018-05-21 09:30,21,544.5,547.5,543.5,546,454
20181201|2018-05-21 10:00,21,546,549,545,547.5,341
20181201|2018-05-21 10:30,21,547,548.5,545.75,548,59
20181201|2018-05-21 11:00,21,547.75,549.75,547.75,549,221
20181201|2018-05-21 11:30,21,549.25,551.25,549,550.75,175
20181201|2018-05-21 12:00,21,550.5,550.5,549,549.25,91
20181201|2018-05-21 12:30,21,548.75,550,547.75,547.75,290
20181201|2018-05-21 13:00,21,547.75,549,546,547,534
20181201|2018-05-21 19:00,22,545.75,545.75,542.5,544.25,109
20181201|2018-05-21 19:30,22,544.25,544.5,544.25,544.5,36
20181201|2018-05-21 20:00,22,544.5,545.5,544.5,545.5,13
20181201|2018-05-21 20:30,22,545.75,545.75,545.25,545.25,10
20181201|2018-05-21 21:00,22,544.5,544.75,544.5,544.75,6
20181201|2018-05-21 21:30,22,544.75,544.75,544.5,544.75,5
20181201|2018-05-21 22:00,22,544.5,544.5,544.5,544.5,3
20181201|2018-05-21 22:30,22,545,545.25,545,545.25,3
20181201|2018-05-21 23:30,22,545.75,547,545.75,547,36
20181201|2018-05-22 00:00,22,547.25,547.25,547.25,547.25,6
20181201|2018-05-22 00:30,22,547.25,548,547.25,548,22
20181201|2018-05-22 01:00,22,548,548.75,548,548.75,7
20181201|2018-05-22 01:30,22,548.5,548.5,547.75,547.75,21
20181201|2018-05-22 02:00,22,547.75,547.75,547.75,547.75,1
20181201|2018-05-22 02:30,22,547.75,548.5,547.75,548.25,41
20181201|2018-05-22 03:00,22,548.25,550,547.25,550,52
20181201|2018-05-22 03:30,22,550.75,550.75,549.75,550,17
20181201|2018-05-22 04:00,22,549.5,550.75,549.5,550.25,74
20181201|2018-05-22 04:30,22,550.5,551.25,549.75,551,71
20181201|2018-05-22 05:00,22,551.25,554,551,552,84
20181201|2018-05-22 05:30,22,552.5,553.25,551.75,553.25,34
20181201|2018-05-22 06:00,22,553,555,553,554,142
20181201|2018-05-22 06:30,22,554.5,555.75,554.5,555.75,192
20181201|2018-05-22 07:00,22,555.5,556,554.75,554.75,409
20181201|2018-05-22 07:30,22,555.5,556.75,555.5,556.25,282
20181201|2018-05-22 08:30,22,556,560.75,554.5,559.5,2534
20181201|2018-05-22 09:00,22,559.75,563,559.25,562,2752
20181201|2018-05-22 09:30,22,562,565.25,562,563.5,624
20181201|2018-05-22 10:00,22,563.5,564.5,561.5,564,997
20181201|2018-05-22 10:30,22,564,564.5,562.25,563,824
20181201|2018-05-22 11:00,22,563,565.75,562.75,565.5,1292
20181201|2018-05-22 11:30,22,565.25,566.25,562,563.25,478
20181201|2018-05-22 12:00,22,563.75,564,561,562,675
20181201|2018-05-22 12:30,22,562.25,562.5,559.5,562.25,335
20181201|2018-05-22 13:00,22,562,562,558.5,558.75,618
20181201|2018-05-22 19:00,23,558.75,563.5,558.75,563,127
20181201|2018-05-22 19:30,23,562.5,562.5,560.75,562,30
20181201|2018-05-22 20:00,23,562.25,562.25,561.5,561.5,11
20181201|2018-05-22 20:30,23,561.75,562.5,561.5,562.5,17
20181201|2018-05-22 21:00,23,562.5,563.25,562.5,563,21
20181201|2018-05-22 21:30,23,562.5,563,562.5,562.75,28
20181201|2018-05-22 22:00,23,562.75,562.75,559,559,57
20181201|2018-05-22 22:30,23,558.75,560.5,558.75,560.5,21
20181201|2018-05-22 23:00,23,560.75,561.25,560.5,560.5,22
20181201|2018-05-22 23:30,23,560.25,560.25,560.25,560.25,1
20181201|2018-05-23 00:00,23,559.5,559.5,558,558.75,26
20181201|2018-05-23 00:30,23,560,560.75,559.75,560,20
20181201|2018-05-23 01:00,23,560.25,562.25,560.25,562.25,11
20181201|2018-05-23 01:30,23,562.25,563,561.75,562,199
20181201|2018-05-23 02:00,23,561.5,561.75,560.5,560.5,57
20181201|2018-05-23 02:30,23,560.25,561.75,560,560.25,137
20181201|2018-05-23 03:00,23,560,560,556.5,556.5,92
20181201|2018-05-23 03:30,23,556.75,557.5,555.5,555.75,104
20181201|2018-05-23 04:00,23,555.5,556.25,555.5,555.5,70
20181201|2018-05-23 04:30,23,556,556,555.75,556,105
20181201|2018-05-23 05:00,23,556,556,555.5,555.75,121
20181201|2018-05-23 05:30,23,555.75,555.75,555.75,555.75,10
20181201|2018-05-23 06:00,23,555.5,557,555,556.75,192
20181201|2018-05-23 06:30,23,556.5,557.25,556.25,557.25,51
20181201|2018-05-23 07:00,23,557,559.75,556.5,559.75,257
20181201|2018-05-23 07:30,23,559.75,561,559.25,559.5,127
20181201|2018-05-23 08:30,23,559.25,565.25,559.25,561.75,1218
20181201|2018-05-23 09:00,23,561.75,565.75,557.75,558,729
20181201|2018-05-23 09:30,23,558.25,560.75,556.5,557.25,896
20181201|2018-05-23 10:00,23,557.25,561.5,557.25,561.5,326
20181201|2018-05-23 10:30,23,561,564,560.75,564,309
20181201|2018-05-23 11:00,23,564.25,564.5,562.25,562.5,174
20181201|2018-05-23 11:30,23,562.75,567,562.75,566.5,657
20181201|2018-05-23 12:00,23,566,567,565.5,565.75,225
20181201|2018-05-23 12:30,23,565.75,567,565,566.5,199
20181201|2018-05-23 13:00,23,566.75,568.5,565.75,568,531
20181201|2018-05-23 19:00,24,568,570,566.75,567.75,471
20181201|2018-05-23 19:30,24,567.75,568.25,566.5,567,62
20181201|2018-05-23 20:00,24,567.25,570,567,569.75,431
20181201|2018-05-23 20:30,24,569.5,569.5,567.75,567.75,24
20181201|2018-05-23 21:00,24,567.75,568.5,567.75,568.5,8
20181201|2018-05-23 21:30,24,568,568.25,567.5,568.25,25
20181201|2018-05-23 22:00,24,568.75,568.75,568,568.25,48
20181201|2018-05-23 22:30,24,568.25,568.25,567.5,567.75,32
20181201|2018-05-23 23:00,24,567.5,567.5,567,567.25,18
20181201|2018-05-23 23:30,24,567.75,567.75,567.25,567.25,32
20181201|2018-05-24 00:00,24,567.5,567.5,567.5,567.5,21
20181201|2018-05-24 00:30,24,567.5,567.5,567.5,567.5,87
20181201|2018-05-24 01:00,24,567.25,567.75,567.25,567.75,84
20181201|2018-05-24 01:30,24,567.5,567.75,567.5,567.75,21
20181201|2018-05-24 02:00,24,567.75,570,567.75,569.75,174
20181201|2018-05-24 02:30,24,569.5,570.5,569.5,569.75,121
20181201|2018-05-24 03:00,24,570,570.5,570,570.5,40
20181201|2018-05-24 03:30,24,570.5,573.5,570.25,573,2477
20181201|2018-05-24 04:00,24,573,574,573,574,406
20181201|2018-05-24 04:30,24,574,575.25,573.75,575.25,456
20181201|2018-05-24 05:00,24,574.75,575,574.5,574.5,1277
20181201|2018-05-24 05:30,24,574.75,577.25,574.75,576.75,488
20181201|2018-05-24 06:00,24,577,577.25,574.25,576,579
20181201|2018-05-24 06:30,24,576.25,576.75,574.25,574.5,606
20181201|2018-05-24 07:00,24,574.75,574.75,573.75,574.25,301
20181201|2018-05-24 07:30,24,574,574.75,574,574.75,39
20181201|2018-05-24 08:30,24,574.75,578.5,573.75,573.75,1811
20181201|2018-05-24 09:00,24,573.25,574,571,573.25,461
20181201|2018-05-24 09:30,24,573.5,576.75,572.75,575.25,444
20181201|2018-05-24 10:00,24,575,577.5,575,577.5,816
20181201|2018-05-24 10:30,24,577.25,578.5,571,573,3964
20181201|2018-05-24 11:00,24,572.75,573.25,569.5,570.25,1328
20181201|2018-05-24 11:30,24,570.25,572,568.5,570.75,591
20181201|2018-05-24 12:00,24,570.75,572.5,569.75,569.75,358
20181201|2018-05-24 12:30,24,569.75,569.75,565.5,567.75,387
20181201|2018-05-24 13:00,24,567.75,569.5,565.5,566.25,443
20181201|2018-05-24 19:00,25,565.25,568.25,564.75,567,103
20181201|2018-05-24 19:30,25,567.25,567.5,566.5,567.25,41
20181201|2018-05-24 20:00,25,567,567.25,566.75,566.75,11
20181201|2018-05-24 20:30,25,566.5,566.5,565.5,565.5,26
20181201|2018-05-24 21:00,25,565.25,566.25,565.25,566,15
20181201|2018-05-24 21:30,25,566,566.25,565.5,565.5,6
20181201|2018-05-24 22:30,25,566.75,566.75,566.25,566.75,6
20181201|2018-05-24 23:00,25,567.25,567.25,567,567.25,11
20181201|2018-05-24 23:30,25,566,566,566,566,7
20181201|2018-05-25 00:00,25,566,566,566,566,1
20181201|2018-05-25 00:30,25,566,566.25,565.75,566.25,16
20181201|2018-05-25 01:00,25,566.5,569.75,566.5,569.75,208
20181201|2018-05-25 01:30,25,568.25,568.5,567.75,567.75,17
20181201|2018-05-25 02:00,25,567.75,570,567.75,569.25,35
20181201|2018-05-25 02:30,25,569.5,570,569.25,570,58
20181201|2018-05-25 03:00,25,569.75,571.25,569.75,571.25,69
20181201|2018-05-25 03:30,25,571.5,572.5,568.75,568.75,118
20181201|2018-05-25 04:00,25,569,569.75,569,569.5,51
20181201|2018-05-25 04:30,25,569.75,569.75,568.5,568.75,134
20181201|2018-05-25 05:00,25,568.75,571,568.25,570.5,584
20181201|2018-05-25 05:30,25,570.75,571.75,570.25,571.5,342
20181201|2018-05-25 06:00,25,571.75,572,570.75,571,53
20181201|2018-05-25 06:30,25,570.75,570.75,570.5,570.75,9
20181201|2018-05-25 07:00,25,570.5,571.75,570.5,571.75,47
20181201|2018-05-25 07:30,25,571.75,572,571.5,571.5,48
20181201|2018-05-25 08:30,25,572.5,572.75,570,571.25,578
20181201|2018-05-25 09:00,25,571.25,575.25,571.25,575,1319
20181201|2018-05-25 09:30,25,575.25,575.75,573.5,575.75,385
20181201|2018-05-25 10:00,25,575.75,576.75,573.75,575,546
20181201|2018-05-25 10:30,25,574.75,575.25,573.25,575.25,167
20181201|2018-05-25 11:00,25,575.25,575.25,574,574.75,81
20181201|2018-05-25 11:30,25,574.75,577,574.25,576.75,344
20181201|2018-05-25 12:00,25,576.75,576.75,575.5,576.5,730
20181201|2018-05-25 12:30,25,576.75,578.25,576.5,578.25,894
20181201|2018-05-25 13:00,25,578,580,578,579.5,1322
20181201|2018-05-28 19:00,29,585.5,585.75,582.5,583.25,706
20181201|2018-05-28 19:30,29,583.25,584,583,583.25,85
20181201|2018-05-28 20:00,29,583,583.75,583,583.5,170
20181201|2018-05-28 20:30,29,583.75,585.5,583.75,585.5,348
20181201|2018-05-28 21:00,29,585.5,586,584.75,585.75,313
20181201|2018-05-28 21:30,29,586,586,583.25,584,90
20181201|2018-05-28 22:00,29,583.75,584.25,583.75,584.25,7
20181201|2018-05-28 22:30,29,584.5,584.75,584.25,584.75,28
20181201|2018-05-28 23:00,29,585.25,585.5,585,585,25
20181201|2018-05-28 23:30,29,584.5,585.25,584.5,585.25,9
20181201|2018-05-29 00:00,29,585.25,585.5,585,585,26
20181201|2018-05-29 00:30,29,585,585.5,584.75,585.5,50
20181201|2018-05-29 01:00,29,585.25,585.25,584.75,585,35
20181201|2018-05-29 01:30,29,585.25,586.5,584.75,586.5,163
20181201|2018-05-29 02:00,29,586.25,588,585.5,588,162
20181201|2018-05-29 02:30,29,588,588,586,586.5,98
20181201|2018-05-29 03:00,29,587.25,587.25,585.75,585.75,54
20181201|2018-05-29 03:30,29,585.5,585.75,584.5,585,143
20181201|2018-05-29 04:00,29,585.25,586,585,585,82
20181201|2018-05-29 04:30,29,585,585.5,584.5,585.5,365
20181201|2018-05-29 05:00,29,585.25,585.5,584.75,585.5,84
20181201|2018-05-29 05:30,29,585.75,585.75,584.75,584.75,71
20181201|2018-05-29 06:00,29,584.5,584.5,583.75,584,287
20181201|2018-05-29 06:30,29,584,584.25,581.75,582,275
20181201|2018-05-29 07:00,29,582.75,582.75,581.5,581.5,616
20181201|2018-05-29 07:30,29,581.5,581.5,579.5,580.5,326
20181201|2018-05-29 08:30,29,580,581.5,576.5,576.75,2104
20181201|2018-05-29 09:00,29,576.75,578.5,574.75,577.5,1170
20181201|2018-05-29 09:30,29,577,579.5,576.25,579.5,1525
20181201|2018-05-29 10:00,29,579.75,581.25,578.5,579.5,647
20181201|2018-05-29 10:30,29,579.75,579.75,576.75,578.5,444
20181201|2018-05-29 11:00,29,579,580.25,577.25,577.5,321
20181201|2018-05-29 11:30,29,577.25,578.75,570.5,571.5,1117
20181201|2018-05-29 12:00,29,571.25,573.25,568.5,568.5,827
20181201|2018-05-29 12:30,29,568.25,570.5,567,569.5,982
20181201|2018-05-29 13:00,29,569.25,573.75,569.25,572.5,959
20181201|2018-05-29 19:00,30,569.5,570,563.25,564,354
20181201|2018-05-29 19:30,30,563.75,564.5,563,563,154
20181201|2018-05-29 20:00,30,563,564,562.75,564,105
20181201|2018-05-29 20:30,30,564,564.5,564,564.5,48
20181201|2018-05-29 21:00,30,564.5,564.5,564,564,31
20181201|2018-05-29 21:30,30,564.5,564.5,564.25,564.25,5
20181201|2018-05-29 22:00,30,564.25,564.25,564,564,5
20181201|2018-05-29 22:30,30,564.5,564.5,564.25,564.25,11
20181201|2018-05-29 23:30,30,564,564.75,564,564.75,60
20181201|2018-05-30 00:00,30,564.75,565.25,564.75,565,8
20181201|2018-05-30 00:30,30,564.75,565.25,564.75,565,23
20181201|2018-05-30 01:00,30,565,565.25,564.25,565,59
20181201|2018-05-30 01:30,30,565,565,564.5,564.75,25
20181201|2018-05-30 02:00,30,565,565.5,564.25,564.25,98
20181201|2018-05-30 02:30,30,564.5,564.5,563.25,563.75,150
20181201|2018-05-30 03:00,30,563.5,565,563.5,564.75,51
20181201|2018-05-30 03:30,30,564.75,564.75,563.25,563.5,70
20181201|2018-05-30 04:00,30,563.75,563.75,562,562.5,243
20181201|2018-05-30 04:30,30,562.75,562.75,561.5,561.5,64
20181201|2018-05-30 05:00,30,561.5,561.5,560.75,561.5,105
20181201|2018-05-30 05:30,30,561.5,562.5,561.5,562.25,9
20181201|2018-05-30 06:00,30,562.75,563,561.5,562.25,94
20181201|2018-05-30 06:30,30,563,563.25,562.5,562.5,27
20181201|2018-05-30 07:00,30,562.5,563.75,562,563,193
20181201|2018-05-30 07:30,30,563,563.5,562.5,562.5,32
20181201|2018-05-30 08:30,30,562.75,564.75,558,558.75,1531
20181201|2018-05-30 09:00,30,558.25,558.75,555.75,556.25,1254
20181201|2018-05-30 09:30,30,556.5,556.5,553.5,554.75,565
20181201|2018-05-30 10:00,30,555,559,554,557.5,755
20181201|2018-05-30 10:30,30,558.25,558.25,555,556.75,385
20181201|2018-05-30 11:00,30,556.75,557.5,554.5,554.5,363
20181201|2018-05-30 11:30,30,554.25,559.5,554.25,559.25,172
20181201|2018-05-30 12:00,30,559.25,559.25,556.5,558.5,138
20181201|2018-05-30 12:30,30,558.5,560.5,557,558.75,267
20181201|2018-05-30 13:00,30,558.5,560,554.5,558.75,1428
20181201|2018-05-30 19:00,31,558.25,558.25,553.75,554,143
20181201|2018-05-30 19:30,31,554,556.75,554,556.75,33
20181201|2018-05-30 20:00,31,555.75,555.75,555.75,555.75,1
20181201|2018-05-30 20:30,31,557,557,555.75,555.75,11
20181201|2018-05-30 21:00,31,555.25,555.75,555.25,555.25,15
20181201|2018-05-30 21:30,31,555,555.25,554.5,555,27
20181201|2018-05-30 22:00,31,555.25,555.5,555.25,555.5,7
20181201|2018-05-30 22:30,31,555.5,555.5,555.5,555.5,3
20181201|2018-05-30 23:00,31,555.5,555.5,555.5,555.5,1
20181201|2018-05-30 23:30,31,555.75,555.75,555.75,555.75,32
20181201|2018-05-31 00:00,31,555.5,556.75,555.5,556.75,96
20181201|2018-05-31 00:30,31,557,557,554.5,554.5,38
20181201|2018-05-31 01:00,31,555,555,554.5,555,5
20181201|2018-05-31 01:30,31,554.75,554.75,552.5,553,46
20181201|2018-05-31 02:00,31,552.5,553.25,552.25,553,36
20181201|2018-05-31 02:30,31,553,555.5,553,555.5,57
20181201|2018-05-31 03:00,31,554,556.25,554,556.25,154
20181201|2018-05-31 03:30,31,556.5,559,556.25,557.5,103
20181201|2018-05-31 04:00,31,558.5,560.25,557.5,559,209
20181201|2018-05-31 04:30,31,559,561.75,558.75,561.75,145
20181201|2018-05-31 05:00,31,562,562,558.5,558.75,298
20181201|2018-05-31 05:30,31,559.5,561,559.5,559.75,55
20181201|2018-05-31 06:00,31,558.75,558.75,557.25,557.5,68
20181201|2018-05-31 06:30,31,557.5,557.5,556,556.25,42
20181201|2018-05-31 07:00,31,556.75,559,556.5,558.75,28
20181201|2018-05-31 07:30,31,559.25,560.5,559,560.5,96
20181201|2018-05-31 08:30,31,560,564,558.75,562.25,801
20181201|2018-05-31 09:00,31,562.5,564.5,562.5,563.25,243
20181201|2018-05-31 09:30,31,563.25,567.25,562.25,562.5,1022
20181201|2018-05-31 10:00,31,563.25,565.75,562.5,562.5,220
20181201|2018-05-31 10:30,31,562.5,564,561,561,206
20181201|2018-05-31 11:00,31,561,562.75,560,562.5,348
20181201|2018-05-31 11:30,31,562.5,563.25,560,561.25,164
20181201|2018-05-31 12:00,31,561.25,564,561,564,191
20181201|2018-05-31 12:30,31,563.75,563.75,561,561,146
20181201|2018-05-31 13:00,31,561,564.25,560.5,561.75,592
20181201|2018-05-31 19:00,1,561.25,562.25,561,561.5,41
20181201|2018-05-31 19:30,1,561.75,562.5,561.75,562,44
20181201|2018-05-31 20:00,1,562,562.5,562,562.5,26
20181201|2018-05-31 20:30,1,563,563,562.25,562.25,25
20181201|2018-05-31 21:00,1,562.25,563,562.25,563,3
20181201|2018-05-31 21:30,1,563.25,563.5,563.25,563.5,11
20181201|2018-05-31 22:00,1,563,563.5,563,563.5,12
20181201|2018-05-31 22:30,1,563.5,564,563.5,563.5,13
20181201|2018-05-31 23:00,1,564,564,564,564,1
20181201|2018-05-31 23:30,1,563.5,563.5,562.25,562.5,54
20181201|2018-06-01 00:00,1,562.5,562.5,562.25,562.25,12
20181201|2018-06-01 00:30,1,562.25,562.25,561,561.5,72
20181201|2018-06-01 01:00,1,561.75,561.75,561.75,561.75,9
20181201|2018-06-01 02:00,1,560.75,561,557,558.25,225
20181201|2018-06-01 02:30,1,558.75,558.75,555.75,556,43
20181201|2018-06-01 03:00,1,556.5,556.5,555.75,556.5,51
20181201|2018-06-01 03:30,1,557,559,556.5,558.75,109
20181201|2018-06-01 04:00,1,558,559,557.75,559,53
20181201|2018-06-01 04:30,1,559,560,558.75,558.75,54
20181201|2018-06-01 05:00,1,558.5,558.75,558,558.75,31
20181201|2018-06-01 05:30,1,558.25,558.25,557.5,558,82
20181201|2018-06-01 06:00,1,557.75,558.25,557.25,557.25,26
20181201|2018-06-01 06:30,1,557.25,557.25,556.5,556.5,30
20181201|2018-06-01 07:00,1,556.5,556.75,556,556.25,180
20181201|2018-06-01 07:30,1,556,557.5,556,557,47
20181201|2018-06-01 08:30,1,557.75,564.75,556.75,564.75,1207
20181201|2018-06-01 09:00,1,564.5,565,558.75,558.75,463
20181201|2018-06-01 09:30,1,558.75,559,556.75,558.25,607
20181201|2018-06-01 10:00,1,558.75,560.25,557.25,557.5,427
20181201|2018-06-01 10:30,1,557.75,558.5,556.75,557.25,259
20181201|2018-06-01 11:00,1,557,557.5,556,557.25,471
20181201|2018-06-01 11:30,1,557,558.25,557,558.25,196
20181201|2018-06-01 12:00,1,558.5,563.5,558.5,563.25,353
20181201|2018-06-01 12:30,1,563.25,564.25,562.25,564.25,136
20181201|2018-06-01 13:00,1,564.25,564.5,560.5,560.75,733
20181201|2018-06-03 19:00,4,558,558.5,555.75,557.25,645
20181201|2018-06-03 19:30,4,557.25,557.5,557.25,557.5,35
20181201|2018-06-03 20:00,4,557.5,558.25,557.5,557.75,32
20181201|2018-06-03 20:30,4,558,558,557.25,557.25,26
20181201|2018-06-03 21:00,4,557.5,557.5,557.5,557.5,1
20181201|2018-06-03 21:30,4,558,558,557.5,558,13
20181201|2018-06-03 22:00,4,558,558.25,558,558,10
20181201|2018-06-03 22:30,4,558,558,558,558,9
20181201|2018-06-03 23:00,4,557.75,557.75,557.75,557.75,3
20181201|2018-06-03 23:30,4,557.75,557.75,557.25,557.25,11
20181201|2018-06-04 00:30,4,557.5,557.5,557.5,557.5,7
20181201|2018-06-04 01:00,4,557,557.25,557,557,97
20181201|2018-06-04 01:30,4,556.5,556.75,555.75,556,108
20181201|2018-06-04 02:00,4,556,556,556,556,10
20181201|2018-06-04 02:30,4,556,556,555.5,555.5,40
20181201|2018-06-04 03:00,4,555.5,555.75,555.5,555.75,31
20181201|2018-06-04 03:30,4,555.75,555.75,554,554,53
20181201|2018-06-04 04:00,4,554.25,554.5,554,554,77
20181201|2018-06-04 04:30,4,554,554.5,553.5,554,23
20181201|2018-06-04 05:00,4,554.25,554.25,553.25,553.25,62
20181201|2018-06-04 05:30,4,553.5,553.5,553.25,553.5,68
20181201|2018-06-04 06:00,4,553.5,553.75,553.25,553.75,118
20181201|2018-06-04 06:30,4,553.75,554,553.75,554,7
20181201|2018-06-04 07:00,4,554,554.25,553,553.25,184
20181201|2018-06-04 07:30,4,553.25,553.5,553.25,553.5,5
20181201|2018-06-04 08:30,4,553.5,554.25,546.75,548.25,1302
20181201|2018-06-04 09:00,4,548.5,549.75,547.25,547.75,1731
20181201|2018-06-04 09:30,4,547.5,550,546.75,549.5,662
20181201|2018-06-04 10:00,4,549.5,550,547,547.5,392
20181201|2018-06-04 10:30,4,547.25,548,546.75,548,238
20181201|2018-06-04 11:00,4,548.25,548.75,547,547.25,351
20181201|2018-06-04 11:30,4,547.5,548.5,547.5,548.25,695
20181201|2018-06-04 12:00,4,548.25,548.25,546.25,546.25,684
20181201|2018-06-04 12:30,4,546.25,546.25,543,544.25,942
20181201|2018-06-04 13:00,4,544.25,547,543.75,547,1386
20181201|2018-06-04 19:00,5,545.25,548,545.25,548,140
20181201|2018-06-04 19:30,5,548.75,550,548.25,549.25,19
20181201|2018-06-04 20:00,5,549.5,549.75,549,549.5,51
20181201|2018-06-04 20:30,5,549.25,549.5,548.5,549.25,17
20181201|2018-06-04 21:00,5,549,549.5,547.25,547.5,16
20181201|2018-06-04 21:30,5,547.25,547.75,547.25,547.5,27
20181201|2018-06-04 22:00,5,547.5,548.5,547.5,548.25,120
20181201|2018-06-04 22:30,5,548.5,549.25,548.25,549.25,18
20181201|2018-06-04 23:00,5,549,549.25,549,549.25,10
20181201|2018-06-04 23:30,5,549.5,551.5,549.5,550.5,160
20181201|2018-06-05 00:00,5,550.75,551,550,550,37
20181201|2018-06-05 00:30,5,550,551.25,550,551.25,86
20181201|2018-06-05 01:00,5,550.25,550.5,550.25,550.5,6
20181201|2018-06-05 01:30,5,550.75,550.75,550.75,550.75,11
20181201|2018-06-05 02:00,5,550.5,551.25,550.5,551,56
20181201|2018-06-05 02:30,5,551.25,551.75,550.75,551.25,58
20181201|2018-06-05 03:00,5,551.5,552,551.5,552,28
20181201|2018-06-05 03:30,5,552,552.25,551.5,551.5,37
20181201|2018-06-05 04:00,5,551.25,551.75,551,551.5,71
20181201|2018-06-05 04:30,5,551.25,552,551.25,552,30
20181201|2018-06-05 05:00,5,551.5,552.25,551.5,552.25,74
20181201|2018-06-05 05:30,5,552,552.25,551.75,551.75,290
20181201|2018-06-05 06:00,5,551.75,552.25,551.25,551.75,66
20181201|2018-06-05 06:30,5,551.75,551.75,550.75,551,152
20181201|2018-06-05 07:00,5,551.5,553,551.5,552.75,60
20181201|2018-06-05 07:30,5,552.5,553.25,552.5,552.75,38
20181201|2018-06-05 08:30,5,553.5,557.25,552.5,556,1201
20181201|2018-06-05 09:00,5,556.25,557,554.5,554.75,550
20181201|2018-06-05 09:30,5,555,555.5,550.5,551,2220
20181201|2018-06-05 10:00,5,551.25,554.25,551,553.25,807
20181201|2018-06-05 10:30,5,553,553.75,550.25,551,695
20181201|2018-06-05 11:00,5,551,552.5,550,551.75,678
20181201|2018-06-05 11:30,5,551.75,552,550.5,550.75,343
20181201|2018-06-05 12:00,5,550.75,551.5,550,550.75,538
20181201|2018-06-05 12:30,5,550.5,551,549.75,550.25,316
20181201|2018-06-05 13:00,5,550.25,552,548.75,549,1321
20181201|2018-06-05 19:00,6,549.5,551,547.25,550.5,105
20181201|2018-06-05 19:30,6,550.75,551.5,550.75,551,19
20181201|2018-06-05 20:00,6,550.75,551.75,550.5,551.75,43
20181201|2018-06-05 20:30,6,551.75,553.75,551.5,553,114
20181201|2018-06-05 21:00,6,552.75,552.75,552.75,552.75,2
20181201|2018-06-05 21:30,6,552.5,552.75,552.25,552.5,35
20181201|2018-06-05 22:00,6,552.5,553.25,552.5,553.25,2
20181201|2018-06-05 22:30,6,552.75,553,552.75,552.75,5
20181201|2018-06-05 23:00,6,552.75,553.5,552.75,553.5,6
20181201|2018-06-06 00:00,6,553.25,553.25,553.25,553.25,7
20181201|2018-06-06 00:30,6,553.25,553.25,553,553,8
20181201|2018-06-06 01:00,6,553,553.5,553,553.25,47
20181201|2018-06-06 01:30,6,553.5,553.5,552.25,552.25,22
20181201|2018-06-06 02:00,6,552.5,552.75,552.25,552.5,11
20181201|2018-06-06 02:30,6,552.75,552.75,552.75,552.75,1
20181201|2018-06-06 03:00,6,552.5,552.5,552.5,552.5,3
20181201|2018-06-06 03:30,6,552.25,553,552.25,553,27
20181201|2018-06-06 04:00,6,553.25,554.5,553.25,554.25,152
20181201|2018-06-06 04:30,6,554.5,555.5,554.5,555.5,95
20181201|2018-06-06 05:00,6,555,555,554.5,554.75,25
20181201|2018-06-06 05:30,6,555,556.25,555,556.25,112
20181201|2018-06-06 06:00,6,556,556.5,555.5,555.5,56
20181201|2018-06-06 06:30,6,555,555,553.75,554,113
20181201|2018-06-06 07:00,6,554,555.5,553.5,555.25,83
20181201|2018-06-06 07:30,6,555,555.75,555,555.75,36
20181201|2018-06-06 08:30,6,556,567.75,554.75,564.75,3515
20181201|2018-06-06 09:00,6,564.25,568.5,564,568.5,1242
20181201|2018-06-06 09:30,6,568.25,569.25,563.5,566.5,1068
20181201|2018-06-06 10:00,6,566.25,566.25,562.25,563.25,227
20181201|2018-06-06 10:30,6,563,564.25,562,562.25,524
20181201|2018-06-06 11:00,6,562.25,563.25,560.25,560.75,607
20181201|2018-06-06 11:30,6,561,562.25,559.75,561,208
20181201|2018-06-06 12:00,6,560.75,563.5,560.25,561,527
20181201|2018-06-06 12:30,6,560.75,560.75,557.25,557.75,245
20181201|2018-06-06 13:00,6,557.75,560.25,556.5,560,901
20181201|2018-06-06 19:00,7,560,564.5,557.25,564.5,415
20181201|2018-06-06 19:30,7,564,564.25,563,564,63
20181201|2018-06-06 20:00,7,564,564,562.75,563,59
20181201|2018-06-06 20:30,7,563,564.5,562.75,564,81
20181201|2018-06-06 21:00,7,564,564.25,563,564,41
20181201|2018-06-06 21:30,7,563,564,563,563.25,14
20181201|2018-06-06 22:00,7,563.25,563.5,563,563.25,14
20181201|2018-06-06 22:30,7,563.75,564,563.75,564,5
20181201|2018-06-06 23:00,7,564.25,564.25,564.25,564.25,3
20181201|2018-06-06 23:30,7,564.5,564.75,563.75,564.75,37
20181201|2018-06-07 00:00,7,564.5,565.25,564.5,565.25,122
20181201|2018-06-07 00:30,7,565.25,565.25,564.5,565.25,79
20181201|2018-06-07 01:00,7,565.5,566.75,565.5,566.25,196
20181201|2018-06-07 01:30,7,566.25,566.5,565.25,565.25,9
20181201|2018-06-07 02:00,7,565.75,568,565.75,567.5,141
20181201|2018-06-07 02:30,7,567.75,570.25,567.75,568.75,115
20181201|2018-06-07 03:00,7,568,568.5,567.75,567.75,36
20181201|2018-06-07 03:30,7,568,568.5,567.75,568.5,21
20181201|2018-06-07 04:00,7,568.75,569.25,568.5,569.25,83
20181201|2018-06-07 04:30,7,569.5,569.5,568.25,569,50
20181201|2018-06-07 05:00,7,569.25,569.75,568.75,569,101
20181201|2018-06-07 05:30,7,569,569.25,568,568.25,201
20181201|2018-06-07 06:00,7,568,570,568,570,181
20181201|2018-06-07 06:30,7,569.75,570.75,569.75,570.5,313
20181201|2018-06-07 07:00,7,570.5,572.5,570.5,572.5,498
20181201|2018-06-07 07:30,7,572.5,572.5,570.5,571,128
20181201|2018-06-07 08:30,7,571,573.25,569,572,1550
20181201|2018-06-07 09:00,7,572,573.25,567.5,569.25,902
20181201|2018-06-07 09:30,7,569.75,571.5,568.5,568.5,342
20181201|2018-06-07 10:00,7,568.5,568.5,565,566.25,884
20181201|2018-06-07 10:30,7,566.25,566.25,560.75,564,1311
20181201|2018-06-07 11:00,7,564,564.5,561.25,563.5,435
20181201|2018-06-07 11:30,7,563.75,565,561.25,562.5,238
20181201|2018-06-07 12:00,7,562.5,564.5,561.25,563.75,264
20181201|2018-06-07 12:30,7,564,564,562.5,563,217
20181201|2018-06-07 13:00,7,563,566.5,563,566,1114
20181201|2018-06-07 19:00,8,567.75,570.25,567,569.75,47
20181201|2018-06-07 19:30,8,569.75,570,567.5,569.75,38
20181201|2018-06-07 20:00,8,568.5,570.25,568.5,570.25,11
20181201|2018-06-07 20:30,8,570,570,570,570,5
20181201|2018-06-07 21:00,8,570.25,570.25,570,570,5
20181201|2018-06-07 21:30,8,569.5,569.5,569,569.25,4
20181201|2018-06-07 22:00,8,568.5,568.5,567.5,567.75,28
20181201|2018-06-07 22:30,8,567,567,565.25,565.75,17
20181201|2018-06-07 23:30,8,566,566,563.75,565.25,52
20181201|2018-06-08 00:00,8,565,565.25,564,564.25,100
20181201|2018-06-08 00:30,8,563.25,563.25,560.5,560.75,384
20181201|2018-06-08 01:00,8,560.75,561.5,560.5,560.75,183
20181201|2018-06-08 01:30,8,560.5,563.5,560.25,562.75,152
20181201|2018-06-08 02:00,8,562.75,563.5,562.25,562.75,108
20181201|2018-06-08 02:30,8,562.25,562.25,560.75,561,40
20181201|2018-06-08 03:00,8,561.25,561.25,558.5,558.5,166
20181201|2018-06-08 03:30,8,558.5,558.75,557,558.25,171
20181201|2018-06-08 04:00,8,558.5,558.5,557,558.25,6
20181201|2018-06-08 04:30,8,559,560,558.75,559.25,71
20181201|2018-06-08 05:00,8,559.25,559.75,559,559.75,49
20181201|2018-06-08 05:30,8,559.75,560.25,559.25,559.25,66
20181201|2018-06-08 06:00,8,559,559.5,558.75,558.75,9
20181201|2018-06-08 06:30,8,558.75,562.5,558.75,562.5,149
20181201|2018-06-08 07:00,8,563,564.25,562.75,563,158
20181201|2018-06-08 07:30,8,564,566.75,564,566.25,72
20181201|2018-06-08 08:30,8,564.5,570.75,562.5,565.5,1490
20181201|2018-06-08 09:00,8,565.25,567,563.25,564.75,554
20181201|2018-06-08 09:30,8,563.75,564,558,558,691
20181201|2018-06-08 10:00,8,558,558.25,555.25,556.25,640
20181201|2018-06-08 10:30,8,556,557.5,552.75,555,806
20181201|2018-06-08 11:00,8,555,556,553.75,555,683
20181201|2018-06-08 11:30,8,555,559.5,555,559,597
20181201|2018-06-08 12:00,8,558.5,560.25,557.5,560.25,303
20181201|2018-06-08 12:30,8,560.5,562,558.25,558.5,774
20181201|2018-06-08 13:00,8,558.5,561.5,558,561.25,747
20181201|2018-06-10 19:00,11,559,566.25,559,564.25,104
20181201|2018-06-10 19:30,11,564.5,565.75,564.5,565.25,34
20181201|2018-06-10 20:00,11,564.75,565,564.25,564.25,13
20181201|2018-06-10 20:30,11,564.25,565,564,565,90
20181201|2018-06-10 21:00,11,565.25,565.5,562.25,562.75,74
20181201|2018-06-10 21:30,11,563,563,562.5,562.5,8
20181201|2018-06-10 22:00,11,562,563.25,562,563,43
20181201|2018-06-10 22:30,11,563,563,562.25,562.25,2
20181201|2018-06-10 23:00,11,561.75,561.75,561.5,561.75,9
20181201|2018-06-10 23:30,11,561.5,563.25,561.5,563.25,15
20181201|2018-06-11 00:00,11,562.25,562.25,561.75,561.75,23
20181201|2018-06-11 00:30,11,561.5,561.5,561.25,561.25,3
20181201|2018-06-11 01:00,11,561.5,561.75,561.5,561.75,3
20181201|2018-06-11 01:30,11,561.25,561.25,560.5,560.75,25
20181201|2018-06-11 02:00,11,560.5,561,560.5,560.5,26
20181201|2018-06-11 02:30,11,560.5,560.75,559.75,560,37
20181201|2018-06-11 03:00,11,559.75,560.25,559.5,559.75,17
20181201|2018-06-11 03:30,11,559.75,561.5,559.75,561.5,17
20181201|2018-06-11 04:00,11,561,561.75,560.75,561,46
20181201|2018-06-11 04:30,11,560.5,560.5,560.5,560.5,1
20181201|2018-06-11 05:00,11,560.75,560.75,557.5,557.75,56
20181201|2018-06-11 05:30,11,557.25,557.25,555.75,556.25,23
20181201|2018-06-11 06:00,11,556.5,557,556,557,89
20181201|2018-06-11 06:30,11,556.75,558.5,556.75,558,33
20181201|2018-06-11 07:00,11,558.25,561.25,558.25,558.5,134
20181201|2018-06-11 07:30,11,558.25,560.5,557.25,560.5,46
20181201|2018-06-11 08:30,11,559,559.5,550,556.5,2007
20181201|2018-06-11 09:00,11,556.5,559.75,552.75,557.75,490
20181201|2018-06-11 09:30,11,558,560.5,556,556.5,320
20181201|2018-06-11 10:00,11,557.25,557.75,555,555.75,306
20181201|2018-06-11 10:30,11,555.75,556.5,552.75,553,446
20181201|2018-06-11 11:00,11,553.25,555,551.25,554.5,834
20181201|2018-06-11 11:30,11,554.25,556,553.5,554.25,1539
20181201|2018-06-11 12:00,11,554.5,556.75,554.5,555.25,180
20181201|2018-06-11 12:30,11,555.25,556,554,554.75,131
20181201|2018-06-11 13:00,11,554.25,554.25,551.75,553,1620
20181201|2018-06-11 19:00,12,553.5,553.5,549.25,549.5,241
20181201|2018-06-11 19:30,12,549.25,550.25,549.25,550.25,13
20181201|2018-06-11 20:00,12,550.5,551.25,550.25,550.75,80
20181201|2018-06-11 20:30,12,550.5,553.5,550.25,552.5,139
20181201|2018-06-11 21:00,12,552.25,553.5,550,550.5,151
20181201|2018-06-11 21:30,12,552,552,550,550.25,11
20181201|2018-06-11 22:00,12,551.25,551.25,551,551,8
20181201|2018-06-11 22:30,12,551.25,551.25,550.75,550.75,6
20181201|2018-06-11 23:00,12,550,550,549.5,550,104
20181201|2018-06-11 23:30,12,550.75,551.25,550.75,551.25,103
20181201|2018-06-12 00:00,12,551,554.25,551,554,128
20181201|2018-06-12 00:30,12,553.5,553.5,552,552,2
20181201|2018-06-12 01:00,12,552.5,553,552.5,553,7
20181201|2018-06-12 01:30,12,553,553.25,552.75,552.75,17
20181201|2018-06-12 02:00,12,553.25,554.25,553.25,553.25,41
20181201|2018-06-12 02:30,12,553.5,555,553.25,553.25,144
20181201|2018-06-12 03:00,12,553.25,555.25,553,554.75,260
20181201|2018-06-12 03:30,12,555.25,555.75,555.25,555.25,47
20181201|2018-06-12 04:00,12,555.5,556.25,555.5,555.75,11
20181201|2018-06-12 04:30,12,555.5,555.5,554.25,554.5,19
20181201|2018-06-12 05:00,12,554,554.75,554,554.5,17
20181201|2018-06-12 05:30,12,554.25,554.25,553.5,553.5,27
20181201|2018-06-12 06:00,12,554,554.25,554,554.25,18
20181201|2018-06-12 06:30,12,555,555.75,554.75,554.75,138
20181201|2018-06-12 07:00,12,554.75,554.75,553.75,554.75,81
20181201|2018-06-12 07:30,12,554.75,557.75,554.75,557.75,68
20181201|2018-06-12 08:30,12,557.25,560.5,555.25,560.5,789
20181201|2018-06-12 09:00,12,559.75,560.25,557.25,560.25,371
20181201|2018-06-12 09:30,12,560.75,562,559.75,560,428
20181201|2018-06-12 10:00,12,560.25,560.75,555,555.25,368
20181201|2018-06-12 10:30,12,555.5,557.25,554,557.25,265
20181201|2018-06-12 11:00,12,558,571,556.5,568,4467
20181201|2018-06-12 11:30,12,567.75,571,566.5,570.75,1355
20181201|2018-06-12 12:00,12,571,571.25,566.75,568.5,763
20181201|2018-06-12 12:30,12,568.5,573.5,567.75,573.25,825
20181201|2018-06-12 13:00,12,573.25,575.5,570.75,572.25,1037
20181201|2018-06-12 19:00,13,572.5,574.25,567.75,572,610
20181201|2018-06-12 19:30,13,572.25,573,569.5,570,43
20181201|2018-06-12 20:00,13,568,568,564,564.25,77
20181201|2018-06-12 20:30,13,565.25,565.75,563.5,564.5,59
20181201|2018-06-12 21:00,13,565.75,568,565.5,567.5,36
20181201|2018-06-12 21:30,13,566.25,566.25,565,565.25,16
20181201|2018-06-12 22:00,13,565.75,566.75,565.75,565.75,9
20181201|2018-06-12 22:30,13,566,566.25,565.75,565.75,11
20181201|2018-06-12 23:00,13,566,568,566,568,13
20181201|2018-06-12 23:30,13,567.5,567.75,566.25,566.25,48
20181201|2018-06-13 00:00,13,565.5,566.75,565.5,566.75,12
20181201|2018-06-13 00:30,13,567,567.5,567,567.25,26
20181201|2018-06-13 01:00,13,567.25,567.25,566.25,566.25,11
20181201|2018-06-13 01:30,13,566.5,568.75,566.5,568.25,66
20181201|2018-06-13 02:00,13,568,570.75,567.75,570,82
20181201|2018-06-13 02:30,13,571,571,569.25,569.25,327
20181201|2018-06-13 03:00,13,569.25,570,566.5,566.5,109
20181201|2018-06-13 03:30,13,566.25,569.25,563.75,564.25,237
20181201|2018-06-13 04:00,13,564.25,564.75,564,564.5,83
20181201|2018-06-13 04:30,13,564.75,565.5,564.75,564.75,84
20181201|2018-06-13 05:00,13,564.25,564.25,563.5,564,194
20181201|2018-06-13 05:30,13,564.25,564.5,563,563.5,404
20181201|2018-06-13 06:00,13,563.25,563.75,562.5,562.5,241
20181201|2018-06-13 06:30,13,562.75,563.5,562.25,563.25,47
20181201|2018-06-13 07:00,13,563.5,565,563.5,564.5,157
20181201|2018-06-13 07:30,13,564.5,564.75,564.25,564.25,41
20181201|2018-06-13 08:30,13,563.75,564.25,558,559.25,1987
20181201|2018-06-13 09:00,13,559.25,563.25,558.25,562.25,1462
20181201|2018-06-13 09:30,13,562.25,563.25,559.5,561.25,518
20181201|2018-06-13 10:00,13,560.75,560.75,556.75,557.25,768
20181201|2018-06-13 10:30,13,557,558.5,556,558.5,760
20181201|2018-06-13 11:00,13,558.5,559.25,557,557.25,513
20181201|2018-06-13 11:30,13,557.25,557.75,555.5,555.75,978
20181201|2018-06-13 12:00,13,555.5,556.75,555,556,381
20181201|2018-06-13 12:30,13,555.75,557.5,555,555,482
20181201|2018-06-13 13:00,13,555.5,557,554,556,556
20181201|2018-06-13 19:00,14,554.75,555.75,551.75,552.25,263
20181201|2018-06-13 19:30,14,553,553.25,550,550,466
20181201|2018-06-13 20:00,14,550,550,545.25,549,260
20181201|2018-06-13 20:30,14,548.25,549.5,548.25,549,98
20181201|2018-06-13 21:00,14,549.5,550.25,549,550.25,42
20181201|2018-06-13 21:30,14,550.5,551.75,550.5,551.25,46
20181201|2018-06-13 22:00,14,551,551,550.25,551,10
20181201|2018-06-13 22:30,14,550.75,551,550.5,551,19
20181201|2018-06-13 23:00,14,551,551.75,551,551.75,30
20181201|2018-06-13 23:30,14,551.5,551.5,551.5,551.5,3
20181201|2018-06-14 00:00,14,551.5,551.75,551.5,551.5,17
20181201|2018-06-14 00:30,14,551.75,552.5,551.5,552.5,59
20181201|2018-06-14 01:00,14,552,552.25,551.75,551.75,74
20181201|2018-06-14 01:30,14,552,552.75,551.5,552.75,108
20181201|2018-06-14 02:00,14,552.75,552.75,551,551,70
20181201|2018-06-14 02:30,14,551,552.25,550.25,551.75,252
20181201|2018-06-14 03:00,14,551.75,551.75,548.5,548.5,165
20181201|2018-06-14 03:30,14,548.5,548.5,547.5,547.5,133
20181201|2018-06-14 04:00,14,548,548.25,547.75,548.25,90
20181201|2018-06-14 04:30,14,548,548,547.5,547.75,281
20181201|2018-06-14 05:00,14,547.75,550.25,547.75,550.25,78
20181201|2018-06-14 05:30,14,550.25,550.75,548.25,549,154
20181201|2018-06-14 06:00,14,549.75,550,548.25,548.25,28
20181201|2018-06-14 06:30,14,548.75,549,547.5,547.5,298
20181201|2018-06-14 07:00,14,547.5,547.75,545.75,546,364
20181201|2018-06-14 07:30,14,546,546.5,545.25,545.75,394
20181201|2018-06-14 08:30,14,545,546,538,541.25,3597
20181201|2018-06-14 09:00,14,541.25,542.75,538.75,539.5,1018
20181201|2018-06-14 09:30,14,539.25,540.5,538,540,870
20181201|2018-06-14 10:00,14,539.5,543.75,539,543.25,1145
20181201|2018-06-14 10:30,14,542.75,549.25,541,548.75,1056
20181201|2018-06-14 11:00,14,548.5,549.25,544.75,545.5,531
20181201|2018-06-14 11:30,14,545,546.25,543,546.25,427
20181201|2018-06-14 12:00,14,546.25,546.25,542.75,543.5,343
20181201|2018-06-14 12:30,14,543.25,545.75,541.5,541.5,264
20181201|2018-06-14 13:00,14,541.5,542.75,538.75,540.25,573
20181201|2018-06-14 19:00,15,540.25,540.5,538.5,539,474
20181201|2018-06-14 19:30,15,539,540.75,539,540,54
20181201|2018-06-14 20:00,15,539.75,540.25,539.5,539.75,41
20181201|2018-06-14 20:30,15,539.75,540,539.75,539.75,8
20181201|2018-06-14 21:00,15,540,540,539.75,540,42
20181201|2018-06-14 21:30,15,540,540,540,540,14
20181201|2018-06-14 22:00,15,540,540,539.75,539.75,15
20181201|2018-06-14 22:30,15,539.75,540,538,538,151
20181201|2018-06-14 23:00,15,537.75,537.75,537.25,537.25,12
20181201|2018-06-14 23:30,15,536.75,540,536.5,540,117
20181201|2018-06-15 00:00,15,539.75,541,538.5,540.75,94
20181201|2018-06-15 00:30,15,540.75,540.75,540.5,540.5,92
20181201|2018-06-15 01:00,15,541.5,542.5,539.25,539.25,58
20181201|2018-06-15 01:30,15,538.75,539.75,538,538.5,294
20181201|2018-06-15 02:00,15,538.25,538.5,535.5,535.5,229
20181201|2018-06-15 02:30,15,535.25,535.5,533.75,534.75,228
20181201|2018-06-15 03:00,15,534,534.25,532.5,533.5,162
20181201|2018-06-15 03:30,15,533.5,535.75,533,535.5,84
20181201|2018-06-15 04:00,15,535.25,536.5,535.25,535.25,54
20181201|2018-06-15 04:30,15,534.75,534.75,532.75,533.75,116
20181201|2018-06-15 05:00,15,533.75,534.25,533.75,534.25,18
20181201|2018-06-15 05:30,15,534.25,534.25,534,534.25,4
20181201|2018-06-15 06:00,15,534.5,534.5,533.75,533.75,63
20181201|2018-06-15 06:30,15,534,534,531.5,531.5,380
20181201|2018-06-15 07:00,15,531.25,531.25,528.5,529.5,738
20181201|2018-06-15 07:30,15,528.75,530.25,528,529.25,144
20181201|2018-06-15 08:30,15,529.25,545.75,526.25,539,2744
20181201|2018-06-15 09:00,15,538.5,543.75,537,539.75,883
20181201|2018-06-15 09:30,15,539,541.5,537,541.5,443
20181201|2018-06-15 10:00,15,541.5,543.5,540,541.75,571
20181201|2018-06-15 10:30,15,541.75,541.75,539,540.25,454
20181201|2018-06-15 11:00,15,540.5,541.25,536.75,537,567
20181201|2018-06-15 11:30,15,537,537.5,534,535.75,394
20181201|2018-06-15 12:00,15,535.75,536.5,534,534.5,286
20181201|2018-06-15 12:30,15,534.75,537.5,534,534.25,465
20181201|2018-06-15 13:00,15,534.25,536,532.25,534.25,1024
20181201|2018-06-17 19:00,18,527.25,532.5,527.25,528.75,564
20181201|2018-06-17 19:30,18,528.75,529.25,527.5,527.75,104
20181201|2018-06-17 20:00,18,528,529,527.5,529,22
20181201|2018-06-17 20:30,18,528.25,530,528.25,529.5,123
20181201|2018-06-17 21:00,18,529.25,530.25,529,529.25,19
20181201|2018-06-17 21:30,18,529.25,529.25,529,529.25,52
20181201|2018-06-17 22:00,18,528.75,529,528.25,528.5,30
20181201|2018-06-17 22:30,18,528.5,528.75,528.25,528.5,47
20181201|2018-06-17 23:00,18,528.5,529,528.5,529,14
20181201|2018-06-17 23:30,18,529.25,530.75,529.25,530.5,71
20181201|2018-06-18 00:00,18,530.75,530.75,530.5,530.5,9
20181201|2018-06-18 00:30,18,530.5,531,530.5,530.75,6
20181201|2018-06-18 01:00,18,530.75,530.75,529.75,529.75,22
20181201|2018-06-18 01:30,18,529.75,530.25,529.5,530,13
20181201|2018-06-18 02:00,18,530.5,530.5,528.25,528.5,94
20181201|2018-06-18 02:30,18,528.5,528.5,528,528.25,116
20181201|2018-06-18 03:00,18,528.25,528.75,528,528.75,282
20181201|2018-06-18 03:30,18,529,529.5,527.75,528,272
20181201|2018-06-18 04:00,18,528,528,526.5,527.75,95
20181201|2018-06-18 04:30,18,527.25,528.25,526.5,526.75,155
20181201|2018-06-18 05:00,18,526.5,527.25,525.5,527.25,314
20181201|2018-06-18 05:30,18,527.25,528,526.75,527.25,143
20181201|2018-06-18 06:00,18,527.25,527.25,527,527,82
20181201|2018-06-18 06:30,18,527.25,528,527,527.25,88
20181201|2018-06-18 07:00,18,527,527.5,526.5,526.75,127
20181201|2018-06-18 07:30,18,526.75,527.25,526.5,527,78
20181201|2018-06-18 08:30,18,526.75,528.5,523.25,526.25,1682
20181201|2018-06-18 09:00,18,526.25,526.5,521.5,521.75,923
20181201|2018-06-18 09:30,18,521.75,527.25,521.75,527,669
20181201|2018-06-18 10:00,18,527,527.25,523.25,523.75,637
20181201|2018-06-18 10:30,18,523.75,525.5,523,524.5,440
20181201|2018-06-18 11:00,18,524.75,525,522.5,522.75,429
20181201|2018-06-18 11:30,18,522.25,522.75,521.5,522.5,467
20181201|2018-06-18 12:00,18,522.25,523,521.75,523,341
20181201|2018-06-18 12:30,18,522.75,523.25,520.75,521,701
20181201|2018-06-18 13:00,18,521,522,520.75,521.5,1228
20181201|2018-06-18 19:00,19,520,521,519.5,519.5,442
20181201|2018-06-18 19:30,19,519.5,520.25,517.75,519.75,180
20181201|2018-06-18 20:00,19,519.5,520,518,519.25,72
20181201|2018-06-18 20:30,19,519,520,518.75,518.75,45
20181201|2018-06-18 21:00,19,518.75,518.75,517.25,517.5,56
20181201|2018-06-18 21:30,19,517.5,518.25,516.75,516.75,99
20181201|2018-06-18 22:00,19,516.75,517.25,516.75,517,13
20181201|2018-06-18 22:30,19,517,517,516.75,516.75,25
20181201|2018-06-18 23:00,19,516.75,516.75,516.25,516.25,82
20181201|2018-06-18 23:30,19,516.25,516.75,516.25,516.75,45
20181201|2018-06-19 00:00,19,516.5,517,516.5,517,6
20181201|2018-06-19 00:30,19,516.5,516.5,516.25,516.25,7
20181201|2018-06-19 01:00,19,516.25,516.25,516.25,516.25,5
20181201|2018-06-19 01:30,19,516.25,516.75,515.25,516.75,229
20181201|2018-06-19 02:00,19,516.5,516.75,513.5,514.25,423
20181201|2018-06-19 02:30,19,514.25,514.25,512.5,513.25,154
20181201|2018-06-19 03:00,19,513.25,514.25,511.75,512.25,227
20181201|2018-06-19 03:30,19,512.25,515,511.75,514.75,202
20181201|2018-06-19 04:00,19,514.25,514.75,512.75,512.75,93
20181201|2018-06-19 04:30,19,513,514,512.75,513.5,253
20181201|2018-06-19 05:00,19,513.5,514.25,513.5,514.25,135
20181201|2018-06-19 05:30,19,514.25,514.5,513.5,513.5,74
20181201|2018-06-19 06:00,19,513.75,513.75,511.75,512.25,74
20181201|2018-06-19 06:30,19,512.25,512.5,512,512.25,68
20181201|2018-06-19 07:00,19,512.25,513.75,512,513.5,135
20181201|2018-06-19 07:30,19,513.75,513.75,511,511,539
20181201|2018-06-19 08:30,19,511,512.5,502.25,502.5,2528
20181201|2018-06-19 09:00,19,502.25,507.75,501.75,507.5,2784
20181201|2018-06-19 09:30,19,507,510.5,504.25,508,1418
20181201|2018-06-19 10:00,19,507.75,512,506,510,1226
20181201|2018-06-19 10:30,19,510,511.5,507,511.5,928
20181201|2018-06-19 11:00,19,510.75,516.25,510.5,513.75,1071
20181201|2018-06-19 11:30,19,513.5,513.5,508.5,509.25,740
20181201|2018-06-19 12:00,19,509.25,514.75,509.25,513,397
20181201|2018-06-19 12:30,19,513,513,510.25,511,503
20181201|2018-06-19 13:00,19,511,513,508.75,510.75,994
20181201|2018-06-19 19:00,20,508.75,510,508,508.75,495
20181201|2018-06-19 19:30,20,508.5,509,508.5,508.75,63
20181201|2018-06-19 20:00,20,508.75,509.25,508.5,509.25,94
20181201|2018-06-19 20:30,20,509,509.75,509,509.25,87
20181201|2018-06-19 21:00,20,509.25,509.5,509,509.25,25
20181201|2018-06-19 21:30,20,509.5,509.75,509,509.25,111
20181201|2018-06-19 22:00,20,509.5,511.5,509.25,511.5,252
20181201|2018-06-19 22:30,20,511.5,512.25,510.75,512,43
20181201|2018-06-19 23:00,20,512.5,513.25,512.25,512.5,140
20181201|2018-06-19 23:30,20,513,514.75,513,514,59
20181201|2018-06-20 00:00,20,513.75,517.5,513.75,517,237
20181201|2018-06-20 00:30,20,517,517.75,516.75,517.5,92
20181201|2018-06-20 01:00,20,517.25,517.5,515.25,516,67
20181201|2018-06-20 01:30,20,516.25,517.75,514.75,515.75,197
20181201|2018-06-20 02:00,20,515.75,517.75,514.75,517.25,150
20181201|2018-06-20 02:30,20,517.25,517.25,515,516.25,120
20181201|2018-06-20 03:00,20,516.25,516.5,514.75,514.75,50
20181201|2018-06-20 03:30,20,515,516.5,514.75,516.5,173
20181201|2018-06-20 04:00,20,516.25,516.25,515.25,515.5,65
20181201|2018-06-20 04:30,20,516,516.25,515,515.5,312
20181201|2018-06-20 05:00,20,515.5,516,515,515.5,265
20181201|2018-06-20 05:30,20,515.5,516.5,515.5,516,131
20181201|2018-06-20 06:00,20,516,516,515.5,515.5,49
20181201|2018-06-20 06:30,20,515.75,516.25,515.5,516.25,101
20181201|2018-06-20 07:00,20,516.25,517.5,516.25,516.75,579
20181201|2018-06-20 07:30,20,516.75,517.75,516,517.25,253
20181201|2018-06-20 08:30,20,514.75,516.25,511.25,512,2516
20181201|2018-06-20 09:00,20,511.75,511.75,508.75,509.25,1148
20181201|2018-06-20 09:30,20,509.5,511.25,508,510.25,1028
20181201|2018-06-20 10:00,20,510.25,511.5,506,506.5,826
20181201|2018-06-20 10:30,20,506.5,508.5,505.75,508,717
20181201|2018-06-20 11:00,20,507.5,508.25,506.25,508.25,804
20181201|2018-06-20 11:30,20,508,512.25,506.75,511,1433
20181201|2018-06-20 12:00,20,511,516.25,510.75,514.5,1084
20181201|2018-06-20 12:30,20,514.5,518.75,514,518,948
20181201|2018-06-20 13:00,20,518,518.75,515.5,517.5,604
20181201|2018-06-20 19:00,21,515,520.25,515,517.75,256
20181201|2018-06-20 19:30,21,517,517.5,516.75,517.5,151
20181201|2018-06-20 20:00,21,517.5,518,517.25,517.5,88
20181201|2018-06-20 20:30,21,517.25,517.5,517,517.5,24
20181201|2018-06-20 21:00,21,517.5,517.5,516.75,516.75,4
20181201|2018-06-20 21:30,21,517,517.5,513.75,513.75,104
20181201|2018-06-20 22:00,21,514,514.75,512,512,62
20181201|2018-06-20 22:30,21,512.25,513,512.25,513,11
20181201|2018-06-20 23:00,21,513.5,514,513.25,513.5,17
20181201|2018-06-20 23:30,21,513.75,515,513.5,513.5,37
20181201|2018-06-21 00:00,21,513,513,511.5,512.75,51
20181201|2018-06-21 00:30,21,513.25,514,511,511.5,60
20181201|2018-06-21 01:00,21,511.75,512.25,511,511,65
20181201|2018-06-21 01:30,21,511.75,512.25,511.25,511.25,48
20181201|2018-06-21 02:00,21,511.5,514,511.5,514,125
20181201|2018-06-21 02:30,21,513.25,514,512.25,512.5,78
20181201|2018-06-21 03:00,21,512.75,512.75,512,512.25,17
20181201|2018-06-21 03:30,21,512,514.5,511.25,514.25,196
20181201|2018-06-21 04:00,21,514,514,512.5,513.25,48
20181201|2018-06-21 04:30,21,513.25,514.75,513.25,514,93
20181201|2018-06-21 05:00,21,514.25,514.75,513.75,514.5,71
20181201|2018-06-21 05:30,21,514.25,515.25,514.25,515.25,68
20181201|2018-06-21 06:00,21,515.75,516.5,515,515,98
20181201|2018-06-21 06:30,21,515.5,519.25,515.5,518.75,257
20181201|2018-06-21 07:00,21,519.25,524.5,519.25,524.25,407
20181201|2018-06-21 07:30,21,524.25,525.5,523.25,523.5,148
20181201|2018-06-21 08:30,21,522.25,526.5,521,524.25,1858
20181201|2018-06-21 09:00,21,524.5,525,522.25,524.75,627
20181201|2018-06-21 09:30,21,525,525.25,521.25,523.75,822
20181201|2018-06-21 10:00,21,523.75,524.75,522.5,523.25,453
20181201|2018-06-21 10:30,21,523,523.5,521,523,581
20181201|2018-06-21 11:00,21,523.25,523.25,521,521.5,468
20181201|2018-06-21 11:30,21,521.5,523.75,520.25,521,883
20181201|2018-06-21 12:00,21,520.75,524.25,520.75,523.5,418
20181201|2018-06-21 12:30,21,523.5,525.5,522.25,525.5,871
20181201|2018-06-21 13:00,21,525.75,526.25,522.25,523.5,979
20181201|2018-06-21 19:00,22,523,524.25,521.5,522.25,57
20181201|2018-06-21 19:30,22,522,522.5,521.75,521.75,68
20181201|2018-06-21 20:00,22,521.75,522.25,520.75,520.75,52
20181201|2018-06-21 20:30,22,521,521.75,520.75,521.25,39
20181201|2018-06-21 21:00,22,521.25,521.5,521.25,521.5,9
20181201|2018-06-21 21:30,22,521,521.5,520.5,521,33
20181201|2018-06-21 22:00,22,521.25,521.5,521,521,12
20181201|2018-06-21 22:30,22,521.25,521.5,521.25,521.5,15
20181201|2018-06-21 23:00,22,521.5,521.5,521.25,521.25,8
20181201|2018-06-21 23:30,22,521.75,522,521.75,522,7
20181201|2018-06-22 00:00,22,521.75,521.75,521.25,521.5,3
20181201|2018-06-22 00:30,22,521.75,521.75,521.5,521.75,12
20181201|2018-06-22 01:00,22,521.75,522.5,521.5,522.5,48
20181201|2018-06-22 01:30,22,522.25,522.25,521.75,521.75,19
20181201|2018-06-22 02:00,22,521.5,522.25,521.5,521.75,27
20181201|2018-06-22 02:30,22,521.75,522.5,521.75,522.5,46
20181201|2018-06-22 03:00,22,522.5,522.75,522,522.75,45
20181201|2018-06-22 03:30,22,522.75,524.25,522.5,524,156
20181201|2018-06-22 04:00,22,524,525.5,523.5,525,123
20181201|2018-06-22 04:30,22,525.25,525.5,523.5,524,52
20181201|2018-06-22 05:00,22,524.25,524.25,521.5,521.75,94
20181201|2018-06-22 05:30,22,521.75,522.25,521.25,521.75,69
20181201|2018-06-22 06:00,22,522,522,520,520.5,63
20181201|2018-06-22 06:30,22,520.75,520.75,516.75,518,158
20181201|2018-06-22 07:00,22,517.5,518.75,517,518.5,102
20181201|2018-06-22 07:30,22,518.5,518.75,518,518.5,65
20181201|2018-06-22 08:30,22,518.5,519.5,515.25,517.5,1339
20181201|2018-06-22 09:00,22,517.5,517.75,515,516,617
20181201|2018-06-22 09:30,22,516,520.25,515,519.75,935
20181201|2018-06-22 10:00,22,520,521.75,519,521.5,516
20181201|2018-06-22 10:30,22,521.5,523,521,522.75,889
20181201|2018-06-22 11:00,22,523,523,519.75,519.75,565
20181201|2018-06-22 11:30,22,520,521.75,518.75,520.25,698
20181201|2018-06-22 12:00,22,520.5,522.75,520.5,522,271
20181201|2018-06-22 12:30,22,522,522.5,520.5,521,532
20181201|2018-06-22 13:00,22,521,523,519.5,519.5,767
20181201|2018-06-24 19:00,25,518.75,521,512.5,512.5,656
20181201|2018-06-24 19:30,25,514,514.5,513,513,30
20181201|2018-06-24 20:00,25,513,513.75,512.5,513.75,46
20181201|2018-06-24 20:30,25,513,513,512,512.25,63
20181201|2018-06-24 21:00,25,511.75,512.5,511,512.5,123
20181201|2018-06-24 21:30,25,512.75,513,512.25,512.75,61
20181201|2018-06-24 22:00,25,512.75,512.75,512,512.75,39
20181201|2018-06-24 22:30,25,512.5,513.5,512.5,512.75,83
20181201|2018-06-24 23:00,25,513,513.75,513,513.5,55
20181201|2018-06-24 23:30,25,513.5,514,513.25,513.25,40
20181201|2018-06-25 00:00,25,513.25,513.25,513,513.25,33
20181201|2018-06-25 00:30,25,512.75,513.5,512.5,512.5,47
20181201|2018-06-25 01:00,25,512.5,513,512.5,512.75,17
20181201|2018-06-25 01:30,25,512.75,512.75,510.25,512,181
20181201|2018-06-25 02:00,25,511.75,512,511.5,512,134
20181201|2018-06-25 02:30,25,511.5,513.5,511.5,513.5,54
20181201|2018-06-25 03:00,25,513.25,513.5,512,512.25,125
20181201|2018-06-25 03:30,25,512,512.75,511.75,512.5,160
20181201|2018-06-25 04:00,25,512.25,512.75,512,512.5,25
20181201|2018-06-25 04:30,25,512.5,513.25,512,512.5,29
20181201|2018-06-25 05:00,25,512,512.25,511.75,511.75,45
20181201|2018-06-25 05:30,25,511.75,512,511.75,511.75,22
20181201|2018-06-25 06:00,25,511.75,512.25,511.5,512.25,36
20181201|2018-06-25 06:30,25,512.25,512.75,512.25,512.25,39
20181201|2018-06-25 07:00,25,512.5,512.75,512.25,512.5,69
20181201|2018-06-25 07:30,25,512.5,512.5,510.75,510.75,49
20181201|2018-06-25 08:30,25,510.5,511.5,506.25,506.5,1694
20181201|2018-06-25 09:00,25,506.5,508.75,505.5,507.75,905
20181201|2018-06-25 09:30,25,507.75,512.5,507.25,511.5,965
20181201|2018-06-25 10:00,25,511.75,513.25,510.5,512.25,513
20181201|2018-06-25 10:30,25,512.25,513.5,510.75,513.25,712
20181201|2018-06-25 11:00,25,513,513.25,510.5,510.75,547
20181201|2018-06-25 11:30,25,510.75,511.5,509.25,509.25,259
20181201|2018-06-25 12:00,25,509.25,510.5,508.75,509.5,645
20181201|2018-06-25 12:30,25,509.25,510.75,508.25,509.5,757
20181201|2018-06-25 13:00,25,509.5,509.75,507.75,508.75,964
20181201|2018-06-25 19:00,26,510,510.75,507.5,508.75,226
20181201|2018-06-25 19:30,26,509,509,509,509,2
20181201|2018-06-25 20:00,26,508.5,508.5,507.25,507.5,155
20181201|2018-06-25 20:30,26,507.5,508,507.5,508,21
20181201|2018-06-25 21:00,26,508,508,507.25,508,34
20181201|2018-06-25 21:30,26,508,508,507,507,19
20181201|2018-06-25 22:00,26,507.75,507.75,507.5,507.5,6
20181201|2018-06-25 22:30,26,507.75,507.75,507.25,507.5,14
20181201|2018-06-25 23:00,26,507.5,507.5,507.5,507.5,3
20181201|2018-06-25 23:30,26,507.75,508.75,507.75,508.75,88
20181201|2018-06-26 00:00,26,508.5,509,508,508.25,72
20181201|2018-06-26 00:30,26,508.5,509.75,508.25,508.25,186
20181201|2018-06-26 01:00,26,509,509,508.5,508.5,26
20181201|2018-06-26 01:30,26,508.5,508.5,508.5,508.5,12
20181201|2018-06-26 02:00,26,508.25,509.25,508.25,508.75,67
20181201|2018-06-26 02:30,26,508.5,508.5,508,508.25,84
20181201|2018-06-26 03:00,26,508.25,509,507.75,509,38
20181201|2018-06-26 03:30,26,508.5,508.75,508.25,508.75,37
20181201|2018-06-26 04:00,26,508.75,509,507.5,507.5,79
20181201|2018-06-26 04:30,26,507.25,508.5,506.25,508,217
20181201|2018-06-26 05:00,26,508,508,506.5,506.75,37
20181201|2018-06-26 05:30,26,506.75,507.5,506.75,507,13
20181201|2018-06-26 06:00,26,507,507.25,506.5,507,69
20181201|2018-06-26 06:30,26,507.5,511,507.5,511,158
20181201|2018-06-26 07:00,26,511,512.25,510.5,512,333
20181201|2018-06-26 07:30,26,512,513,511.5,511.75,64
20181201|2018-06-26 08:30,26,512.75,512.75,504.25,506,3427
20181201|2018-06-26 09:00,26,506.25,506.25,501.75,503,1722
20181201|2018-06-26 09:30,26,503,506.25,503,505.75,957
20181201|2018-06-26 10:00,26,505.75,506,503,504,889
20181201|2018-06-26 10:30,26,503.75,504.75,503,503,580
20181201|2018-06-26 11:00,26,503,503.5,501.75,502.75,1229
20181201|2018-06-26 11:30,26,502.75,502.75,500.25,500.75,1198
20181201|2018-06-26 12:00,26,500.75,500.75,498.25,498.5,1171
20181201|2018-06-26 12:30,26,498.75,502.5,498.75,502.25,890
20181201|2018-06-26 13:00,26,502.25,503,500,501.5,1312
20181201|2018-06-26 19:00,27,500,502,499.25,502,667
20181201|2018-06-26 19:30,27,501.75,502.25,501.75,502,6
20181201|2018-06-26 20:00,27,502.5,502.5,501,501.75,23
20181201|2018-06-26 20:30,27,501.5,503,501.5,502,77
20181201|2018-06-26 21:00,27,502.5,502.75,502.25,502.75,13
20181201|2018-06-26 21:30,27,502.25,502.25,502.25,502.25,20
20181201|2018-06-26 22:00,27,502.5,502.5,502.5,502.5,6
20181201|2018-06-26 22:30,27,502.75,503.25,502.75,503,85
20181201|2018-06-26 23:00,27,503.25,503.25,503,503,21
20181201|2018-06-26 23:30,27,503,503,503,503,9
20181201|2018-06-27 00:00,27,503.25,503.5,503.25,503.5,3
20181201|2018-06-27 00:30,27,503.75,504.25,503.75,504.25,57
20181201|2018-06-27 01:00,27,504,504,503,503.75,34
20181201|2018-06-27 01:30,27,504,504.5,503.5,503.5,250
20181201|2018-06-27 02:00,27,503.25,503.25,501.5,502.25,131
20181201|2018-06-27 02:30,27,502.75,503.25,502.75,503,42
20181201|2018-06-27 03:00,27,503,503,502.25,502.25,3
20181201|2018-06-27 03:30,27,502.5,503.25,502.5,503.25,20
20181201|2018-06-27 04:00,27,503.5,505,503.5,504.25,96
20181201|2018-06-27 04:30,27,504,504,503.25,504,52
20181201|2018-06-27 05:00,27,503.75,505,503.75,504.75,75
20181201|2018-06-27 05:30,27,504.5,504.75,504.25,504.5,25
20181201|2018-06-27 06:00,27,504.75,505.5,504.5,504.5,215
20181201|2018-06-27 06:30,27,504.75,506.25,504.5,505.5,155
20181201|2018-06-27 07:00,27,505.25,505.5,504.25,504.5,139
20181201|2018-06-27 07:30,27,504.25,504.75,503.75,504,103
20181201|2018-06-27 08:30,27,504.25,508.5,503.75,505.25,2691
20181201|2018-06-27 09:00,27,505.25,506,503.75,504,811
20181201|2018-06-27 09:30,27,504.25,505.25,503.5,504.25,869
20181201|2018-06-27 10:00,27,504.25,505.75,503,505.5,1016
20181201|2018-06-27 10:30,27,505.25,505.25,503.75,504.75,558
20181201|2018-06-27 11:00,27,504.75,505,503.75,503.75,783
20181201|2018-06-27 11:30,27,504,505.5,503.25,505.25,692
20181201|2018-06-27 12:00,27,505.25,505.75,503.5,504.5,408
20181201|2018-06-27 12:30,27,504.25,505.5,503.25,504,471
20181201|2018-06-27 13:00,27,504,504.75,502.75,503.75,1112
20181201|2018-06-27 19:00,28,502.25,503.5,502,502.75,216
20181201|2018-06-27 19:30,28,502.5,502.75,502.5,502.75,8
20181201|2018-06-27 20:00,28,502.5,502.5,501.75,501.75,105
20181201|2018-06-27 20:30,28,502.25,502.75,502,502.5,17
20181201|2018-06-27 21:00,28,502.5,502.5,502,502.25,17
20181201|2018-06-27 22:00,28,501.5,501.5,501.25,501.5,6
20181201|2018-06-27 22:30,28,501.5,501.5,501,501.25,142
20181201|2018-06-27 23:00,28,501.25,501.75,501.25,501.75,50
20181201|2018-06-27 23:30,28,501.5,501.75,501.5,501.75,8
20181201|2018-06-28 00:00,28,501.5,501.75,501.5,501.5,3
20181201|2018-06-28 00:30,28,501.5,501.75,501.5,501.5,9
20181201|2018-06-28 01:00,28,501.5,501.5,501.5,501.5,1
20181201|2018-06-28 01:30,28,501.75,501.75,501.25,501.25,15
20181201|2018-06-28 02:00,28,501.25,501.25,499.5,499.5,348
20181201|2018-06-28 02:30,28,499.5,500,499.5,500,123
20181201|2018-06-28 03:00,28,500.25,500.5,500,500.25,35
20181201|2018-06-28 03:30,28,500.25,501.25,500,501.25,83
20181201|2018-06-28 04:00,28,501.25,501.5,501,501,32
20181201|2018-06-28 04:30,28,501,503,501,502.75,135
20181201|2018-06-28 05:00,28,502.75,505.75,502.5,505.75,285
20181201|2018-06-28 05:30,28,505,505,503.75,503.75,46
20181201|2018-06-28 06:00,28,503.75,504.25,503.25,504,24
20181201|2018-06-28 06:30,28,503.75,504,503.75,504,7
20181201|2018-06-28 07:00,28,504.25,504.25,503.75,504.25,23
20181201|2018-06-28 07:30,28,504.5,505.25,504.5,505.25,105
20181201|2018-06-28 08:30,28,505.25,508,503.75,505.25,1083
20181201|2018-06-28 09:00,28,504.75,504.75,501.5,503.5,447
20181201|2018-06-28 09:30,28,503,503,500,502.5,988
20181201|2018-06-28 10:00,28,502.5,502.75,500.25,500.75,698
20181201|2018-06-28 10:30,28,500.75,502.5,499.5,502,641
20181201|2018-06-28 11:00,28,502.25,503.25,501.5,502,462
20181201|2018-06-28 11:30,28,502.25,502.5,501.5,502,377
20181201|2018-06-28 12:00,28,501.75,503,501.5,503,257
20181201|2018-06-28 12:30,28,502.75,502.75,500.75,501,316
20181201|2018-06-28 13:00,28,500.75,501.5,498.75,500,1635
20181201|2018-06-28 19:00,29,499.25,500.5,499,500.5,548
20181201|2018-06-28 19:30,29,500.5,500.75,500,500,25
20181201|2018-06-28 20:30,29,500,500.25,499.5,499.5,25
20181201|2018-06-28 21:00,29,499.25,500.25,499.25,500,26
20181201|2018-06-28 21:30,29,500,500.75,500,500.75,34
20181201|2018-06-28 22:00,29,501,501.5,501,501,21
20181201|2018-06-28 22:30,29,501,501,500.75,500.75,35
20181201|2018-06-28 23:00,29,500.75,501.25,500.75,501.25,21
20181201|2018-06-28 23:30,29,501.25,502.5,501.25,502.5,69
20181201|2018-06-29 00:00,29,502.5,502.75,502.25,502.75,5
20181201|2018-06-29 00:30,29,502.5,503,502.5,503,4
20181201|2018-06-29 01:00,29,502.25,502.25,502,502,2
20181201|2018-06-29 01:30,29,502,502.25,501.25,502.25,111
20181201|2018-06-29 02:00,29,502,502.75,501.5,502.5,21
20181201|2018-06-29 02:30,29,502,503,501.25,502.75,179
20181201|2018-06-29 03:00,29,502.5,503.5,502.25,502.75,151
20181201|2018-06-29 03:30,29,503,504.75,503,504.5,179
20181201|2018-06-29 04:00,29,504.5,504.5,503.5,503.75,34
20181201|2018-06-29 04:30,29,503.75,503.75,503.25,503.25,49
20181201|2018-06-29 05:00,29,503.25,503.5,502.5,503,20
20181201|2018-06-29 05:30,29,503,503.5,503,503.25,42
20181201|2018-06-29 06:00,29,503,505.25,503,505.25,340
20181201|2018-06-29 06:30,29,505,505,503.5,503.5,70
20181201|2018-06-29 07:00,29,503.75,505.5,503.5,505.25,124
20181201|2018-06-29 07:30,29,505.25,505.75,504.25,505,114
20181201|2018-06-29 08:30,29,506.25,511.75,506,511.75,3071
20181201|2018-06-29 09:00,29,511.75,520.75,511.5,516.5,2002
20181201|2018-06-29 09:30,29,517,520.25,515.75,518.25,1510
20181201|2018-06-29 10:00,29,518.25,520,517.75,519.5,963
20181201|2018-06-29 10:30,29,519.25,522.5,517.75,518.25,1606
20181201|2018-06-29 11:00,29,518,523,512.75,518.25,2243
20181201|2018-06-29 11:30,29,518.25,523,517.75,520,1591
20181201|2018-06-29 12:00,29,520.25,523.75,518.75,523.5,1036
20181201|2018-06-29 12:30,29,523.25,523.5,521,523,1523
20181201|2018-06-29 13:00,29,523,523,514.5,517.75,3313
20181201|2018-07-01 19:00,2,517.25,520.75,515.5,520.5,122
20181201|2018-07-01 19:30,2,521.25,521.25,520,520.5,11
20181201|2018-07-01 20:00,2,519,519,518.75,518.75,12
20181201|2018-07-01 20:30,2,519,520.25,519,519.75,85
20181201|2018-07-01 21:00,2,519.75,520,519.75,520,22
20181201|2018-07-01 21:30,2,520.25,520.25,518.75,519,16
20181201|2018-07-01 22:00,2,519.25,519.5,519,519,18
20181201|2018-07-01 22:30,2,518.75,518.75,518.25,518.5,45
20181201|2018-07-01 23:00,2,517.75,517.75,517.75,517.75,4
20181201|2018-07-01 23:30,2,517.5,517.75,517.25,517.75,18
20181201|2018-07-02 00:00,2,517.75,517.75,517,517,28
20181201|2018-07-02 00:30,2,516.75,516.75,515,515.25,35
20181201|2018-07-02 01:00,2,515.25,515.25,514,514,19
20181201|2018-07-02 01:30,2,514,514,512.5,513.75,80
20181201|2018-07-02 02:00,2,513.5,513.75,513.25,513.75,23
20181201|2018-07-02 02:30,2,514.25,516.25,514.25,516.25,44
20181201|2018-07-02 03:00,2,516.25,518,516.25,517.25,61
20181201|2018-07-02 03:30,2,517.25,522,515.5,520.75,251
20181201|2018-07-02 04:00,2,521,523,521,522.5,234
20181201|2018-07-02 04:30,2,523.25,525.5,522.5,525,262
20181201|2018-07-02 05:00,2,525,525.5,523.25,524,134
20181201|2018-07-02 05:30,2,524,524.25,523,523.5,120
20181201|2018-07-02 06:00,2,523,523,521.75,522,63
20181201|2018-07-02 06:30,2,522,524.75,521.75,523.75,208
20181201|2018-07-02 07:00,2,523,524.25,522.75,522.75,119
20181201|2018-07-02 07:30,2,522.25,522.25,520.75,521.25,73
20181201|2018-07-02 08:30,2,520,521,511.75,514.25,2738
20181201|2018-07-02 09:00,2,514.25,514.25,508,509.5,3387
20181201|2018-07-02 09:30,2,509.75,509.75,504.25,505.5,2719
20181201|2018-07-02 10:00,2,505.25,505.75,503,504,1545
20181201|2018-07-02 10:30,2,503.75,504.5,502.25,502.5,1363
20181201|2018-07-02 11:00,2,502.5,504.75,502.25,504.25,920
20181201|2018-07-02 11:30,2,504.5,506.5,502,502,1108
20181201|2018-07-02 12:00,2,502.25,502.25,499.5,499.5,1444
20181201|2018-07-02 12:30,2,499.5,500.5,497.25,498,1569
20181201|2018-07-02 13:00,2,498.25,499,496,497.75,2380
20181201|2018-07-02 19:00,3,497.5,500,497.5,498,366
20181201|2018-07-02 19:30,3,498.25,498.75,498.25,498.75,8
20181201|2018-07-02 20:00,3,499,500,499,499.75,72
20181201|2018-07-02 20:30,3,499.75,499.75,499.25,499.75,32
20181201|2018-07-02 21:00,3,499.75,501.5,499.25,501,120
20181201|2018-07-02 21:30,3,501.25,501.25,500,500.5,23
20181201|2018-07-02 22:00,3,500.25,501.25,500.25,501.25,27
20181201|2018-07-02 22:30,3,500.75,500.75,500.5,500.5,13
20181201|2018-07-02 23:00,3,501,501,500.5,500.5,19
20181201|2018-07-02 23:30,3,500.5,501,500.5,501,32
20181201|2018-07-03 00:00,3,500.5,500.75,500.5,500.75,4
20181201|2018-07-03 00:30,3,500.75,502,500.75,501,32
20181201|2018-07-03 01:00,3,501.5,501.75,501.5,501.75,3
20181201|2018-07-03 01:30,3,502,502,501.75,502,98
20181201|2018-07-03 02:00,3,502,502.25,501.75,501.75,50
20181201|2018-07-03 02:30,3,501.5,502.75,501.5,502.25,81
20181201|2018-07-03 03:00,3,502.5,502.75,502,502.5,47
20181201|2018-07-03 03:30,3,502.25,505.5,502.25,505.5,660
20181201|2018-07-03 04:00,3,505.5,506.25,503.25,506,652
20181201|2018-07-03 04:30,3,506.5,506.75,506,506,32
20181201|2018-07-03 05:00,3,505.75,506.75,505.75,506.5,56
20181201|2018-07-03 05:30,3,506.25,506.75,506.25,506.5,135
20181201|2018-07-03 06:00,3,506.5,507,505.75,506.5,86
20181201|2018-07-03 06:30,3,506.5,508.75,506.5,507.5,306
20181201|2018-07-03 07:00,3,507.5,508,507.25,508,142
20181201|2018-07-03 07:30,3,507.75,508.75,507.25,508.25,105
20181201|2018-07-03 08:30,3,507.25,508.75,504.25,506,2211
20181201|2018-07-03 09:00,3,506,506.5,504,504.25,1175
20181201|2018-07-03 09:30,3,504.5,508,503,507.25,1791
20181201|2018-07-03 10:00,3,507.25,507.25,505,506,1073
20181201|2018-07-03 10:30,3,506,507.75,506,507,916
20181201|2018-07-03 11:00,3,507,508,506.25,507.25,867
20181201|2018-07-03 11:30,3,507.25,508.25,505.5,506.5,1438
20181201|2018-07-03 12:00,3,506.5,506.5,506,506.5,129
20181201|2018-07-05 08:30,5,511,521.5,511,519.5,5520
20181201|2018-07-05 09:00,5,519.5,521,517.5,520,1498
20181201|2018-07-05 09:30,5,520.25,520.5,518,519.5,1393
20181201|2018-07-05 10:00,5,519.5,520.5,517.75,518.75,751
20181201|2018-07-05 10:30,5,519,521.25,518.25,520.5,772
20181201|2018-07-05 11:00,5,520.5,523,520.25,521.75,1285
20181201|2018-07-05 11:30,5,522,522,519,519.25,723
20181201|2018-07-05 12:00,5,519.25,520,517.5,519.75,666
20181201|2018-07-05 12:30,5,519.75,521.5,519.75,520,464
20181201|2018-07-05 13:00,5,520.25,521,517.75,519.5,1110
20181201|2018-07-05 19:00,6,517.25,519.75,515.75,519.75,379
20181201|2018-07-05 19:30,6,519,519.5,518.5,518.5,110
20181201|2018-07-05 20:00,6,519.5,520.75,519,519,168
20181201|2018-07-05 20:30,6,519.75,521.75,519.75,520.75,60
20181201|2018-07-05 21:00,6,520.25,520.75,520,520.75,35
20181201|2018-07-05 21:30,6,519.75,519.75,519.5,519.5,7
20181201|2018-07-05 22:00,6,519,519,516.5,516.5,50
20181201|2018-07-05 22:30,6,516.75,517.75,516.5,517.75,20
20181201|2018-07-05 23:00,6,516.5,519,516.5,518.75,8
20181201|2018-07-05 23:30,6,518,518,517.75,518,14
20181201|2018-07-06 00:00,6,517.75,520,517.75,520,9
20181201|2018-07-06 00:30,6,518.5,519.25,518.5,519.25,3
20181201|2018-07-06 01:00,6,520,520.25,519,519,15
20181201|2018-07-06 01:30,6,519.5,520,519,519,12
20181201|2018-07-06 02:00,6,519.25,519.25,518,518.25,116
20181201|2018-07-06 02:30,6,518.25,518.25,516.75,516.75,22
20181201|2018-07-06 03:00,6,516.75,516.75,513.5,514.25,205
20181201|2018-07-06 03:30,6,514.25,515.75,513,515,128
20181201|2018-07-06 04:00,6,515,519.75,514.75,519.25,120
20181201|2018-07-06 04:30,6,519.25,520,517.5,517.75,55
20181201|2018-07-06 05:00,6,518,518,516.25,517.75,49
20181201|2018-07-06 05:30,6,518,518,515,515.75,153
20181201|2018-07-06 06:00,6,516,517.5,516,517.25,16
20181201|2018-07-06 06:30,6,516.5,516.75,516,516.75,20
20181201|2018-07-06 07:00,6,516.5,518.5,515.25,518,187
20181201|2018-07-06 07:30,6,518.25,519.5,518,519,153
20181201|2018-07-06 08:30,6,518.25,521.75,514.25,519.5,1502
20181201|2018-07-06 09:00,6,519.5,521.75,515.5,521,1062
20181201|2018-07-06 09:30,6,521,521.75,517.25,519.25,456
20181201|2018-07-06 10:00,6,520,520.5,518,518,410
20181201|2018-07-06 10:30,6,518.25,521.5,518.25,521.25,424
20181201|2018-07-06 11:00,6,521.25,523,521,522.75,689
20181201|2018-07-06 11:30,6,523,523,520.5,521,699
20181201|2018-07-06 12:00,6,521,527.75,521,527.25,1259
20181201|2018-07-06 12:30,6,527.5,528,525.5,527.75,1103
20181201|2018-07-06 13:00,6,528,530.25,527.5,529.25,1176
20181201|2018-07-08 19:00,9,529.25,529.25,519.5,523.25,335
20181201|2018-07-08 19:30,9,523.5,523.5,523.25,523.25,3
20181201|2018-07-08 20:00,9,524.5,524.5,523.25,524.25,16
20181201|2018-07-08 20:30,9,524.5,525,523.75,523.75,81
20181201|2018-07-08 21:00,9,524.25,525,524.25,525,13
20181201|2018-07-08 21:30,9,525.5,525.5,525.25,525.25,15
20181201|2018-07-08 22:00,9,525,525,523.75,524.5,35
20181201|2018-07-08 22:30,9,525,525.25,525,525,20
20181201|2018-07-08 23:00,9,525.25,525.25,524,524.25,15
20181201|2018-07-08 23:30,9,524.25,524.5,523.5,523.75,32
20181201|2018-07-09 00:00,9,523.5,523.5,521.75,522.25,61
20181201|2018-07-09 00:30,9,522.25,522.5,522,522,186
20181201|2018-07-09 01:00,9,522.25,523.25,522.25,523.25,29
20181201|2018-07-09 01:30,9,523,525.25,522.25,525,37
20181201|2018-07-09 02:00,9,525,525.5,524.75,524.75,19
20181201|2018-07-09 02:30,9,525.25,526,525,525,163
20181201|2018-07-09 03:00,9,525,525,523.25,523.25,8
20181201|2018-07-09 03:30,9,523.5,526.75,523.5,525.25,141
20181201|2018-07-09 04:00,9,525.25,526.5,525.25,525.5,32
20181201|2018-07-09 04:30,9,525.5,525.75,525.25,525.75,9
20181201|2018-07-09 05:00,9,526.25,526.25,525.5,525.5,9
20181201|2018-07-09 05:30,9,525.25,525.75,525.25,525.5,17
20181201|2018-07-09 06:00,9,525.75,526,523.75,523.75,41
20181201|2018-07-09 06:30,9,524,525,524,524.5,18
20181201|2018-07-09 07:00,9,524.5,525.5,524.5,525.5,112
20181201|2018-07-09 07:30,9,525.5,525.5,525,525.5,19
20181201|2018-07-09 08:30,9,526.75,527.5,521.75,522.25,885
20181201|2018-07-09 09:00,9,522.25,523.5,520.75,521,454
20181201|2018-07-09 09:30,9,520.75,524.25,520.5,523.25,790
20181201|2018-07-09 10:00,9,523.25,526.25,523,525.25,775
20181201|2018-07-09 10:30,9,525.25,526,524.25,525.25,635
20181201|2018-07-09 11:00,9,525.25,526.75,525,526.25,404
20181201|2018-07-09 11:30,9,526.25,526.25,524,524.25,301
20181201|2018-07-09 12:00,9,524.5,524.5,522.25,524,665
20181201|2018-07-09 12:30,9,523.75,524,522.75,523,482
20181201|2018-07-09 13:00,9,523,525.25,522.75,525.25,587
20181201|2018-07-09 19:00,10,524,524.5,522,524,196
20181201|2018-07-09 19:30,10,523.75,523.75,522,522.75,153
20181201|2018-07-09 20:00,10,523,523,522,522.25,72
20181201|2018-07-09 20:30,10,522.25,522.75,522.25,522.5,13
20181201|2018-07-09 21:00,10,522.75,522.75,522.75,522.75,8
20181201|2018-07-09 21:30,10,522,522,517.25,517.75,183
20181201|2018-07-09 22:00,10,517.75,519,516.75,518.5,47
20181201|2018-07-09 22:30,10,518.25,519.75,517.5,519.5,32
20181201|2018-07-09 23:00,10,519.75,519.75,518.25,518.5,30
20181201|2018-07-09 23:30,10,518.5,519.75,518.5,519,116
20181201|2018-07-10 00:00,10,518.75,519.5,518.75,519.5,25
20181201|2018-07-10 00:30,10,519,519,518.25,518.75,78
20181201|2018-07-10 01:00,10,519,519,518.5,518.5,23
20181201|2018-07-10 01:30,10,518.75,519,518.25,518.75,90
20181201|2018-07-10 02:00,10,518.5,519.5,514.5,514.75,166
20181201|2018-07-10 02:30,10,515.5,516,515.25,515.5,35
20181201|2018-07-10 03:00,10,516.5,517.5,516.5,517.5,17
20181201|2018-07-10 03:30,10,517.75,519.25,517.5,518,59
20181201|2018-07-10 04:00,10,517.25,518,517.25,518,44
20181201|2018-07-10 04:30,10,517.5,518,517.5,517.75,56
20181201|2018-07-10 05:00,10,517.75,518,517.5,517.75,61
20181201|2018-07-10 05:30,10,517.75,517.75,517.25,517.25,15
20181201|2018-07-10 06:00,10,517,517,516,516.75,50
20181201|2018-07-10 06:30,10,517,517.25,515.75,517,16
20181201|2018-07-10 07:00,10,517,520.5,516.75,517,204
20181201|2018-07-10 07:30,10,516.75,517.5,516.75,516.75,242
20181201|2018-07-10 08:30,10,517,517.5,509.5,511.25,2905
20181201|2018-07-10 09:00,10,511.25,512.25,507.5,508,1425
20181201|2018-07-10 09:30,10,507.75,510,507.25,508,1337
20181201|2018-07-10 10:00,10,507.75,510.75,507.5,509.25,1260
20181201|2018-07-10 10:30,10,509.25,509.25,507.5,509,1326
20181201|2018-07-10 11:00,10,508.75,509.25,507.5,509.25,1149
20181201|2018-07-10 11:30,10,509.25,509.5,507.75,508,491
20181201|2018-07-10 12:00,10,508,508.5,506.25,508,788
20181201|2018-07-10 12:30,10,508,510.25,507.5,509,902
20181201|2018-07-10 13:00,10,509,510.5,507,509.75,1799
20181201|2018-07-10 19:00,11,507.5,508.25,504.5,507.75,367
20181201|2018-07-10 19:30,11,507,507,505.5,505.5,17
20181201|2018-07-10 20:00,11,505.75,506,504.5,505,120
20181201|2018-07-10 20:30,11,505.75,505.75,505.75,505.75,2
20181201|2018-07-10 21:00,11,506.75,507,505.5,505.75,23
20181201|2018-07-10 21:30,11,506.25,506.25,506.25,506.25,3
20181201|2018-07-10 22:00,11,507,508.5,507,507,47
20181201|2018-07-10 22:30,11,507.5,507.5,506.5,507,12
20181201|2018-07-10 23:00,11,507.25,507.25,507.25,507.25,7
20181201|2018-07-10 23:30,11,507.75,507.75,507.5,507.5,22
20181201|2018-07-11 00:00,11,508,508,507,507,35
20181201|2018-07-11 00:30,11,507,507,505,505,59
20181201|2018-07-11 01:00,11,504.75,506.25,504.5,504.5,48
20181201|2018-07-11 01:30,11,504.75,505.75,504,505.75,56
20181201|2018-07-11 02:00,11,506,506.25,504,504.25,253
20181201|2018-07-11 02:30,11,504.25,504.75,503,503,396
20181201|2018-07-11 03:00,11,503,503,502.25,502.75,174
20181201|2018-07-11 03:30,11,503,503.25,502.5,502.5,37
20181201|2018-07-11 04:00,11,502.75,502.75,502,502.25,171
20181201|2018-07-11 04:30,11,502.25,502.75,502.25,502.75,123
20181201|2018-07-11 05:00,11,503.5,503.75,502.75,502.75,25
20181201|2018-07-11 05:30,11,502.75,503,502.5,502.75,50
20181201|2018-07-11 06:00,11,502.75,503,502.5,503,37
20181201|2018-07-11 06:30,11,503.25,503.75,502.75,502.75,42
20181201|2018-07-11 07:00,11,502,505.25,502,505.25,166
20181201|2018-07-11 07:30,11,505.25,505.25,504.75,504.75,20
20181201|2018-07-11 08:30,11,505.5,508,501.25,501.5,2383
20181201|2018-07-11 09:00,11,501.25,503.25,500.75,501,1481
20181201|2018-07-11 09:30,11,501.25,501.75,500.25,500.25,1579
20181201|2018-07-11 10:00,11,500.25,500.25,498.5,499.25,2231
20181201|2018-07-11 10:30,11,499,499,496.25,496.75,2944
20181201|2018-07-11 11:00,11,496.75,497.25,495.5,495.5,1280
20181201|2018-07-11 11:30,11,495.5,496,494.25,495.25,2117
20181201|2018-07-11 12:00,11,495,495.5,494,494.5,1386
20181201|2018-07-11 12:30,11,494.5,494.75,491.25,491.75,1907
20181201|2018-07-11 13:00,11,491.75,493,490,492.5,3088
20181201|2018-07-11 19:00,12,493.25,495.5,492.25,494.75,287
20181201|2018-07-11 19:30,12,495,496,494.75,494.75,115
20181201|2018-07-11 20:00,12,495,495.5,494.25,494.75,165
20181201|2018-07-11 20:30,12,495,495.5,494.75,495,28
20181201|2018-07-11 21:00,12,494.75,494.75,493.75,493.75,21
20181201|2018-07-11 21:30,12,493.75,494.25,493.5,494.25,34
20181201|2018-07-11 22:00,12,494.25,494.25,493.75,493.75,9
20181201|2018-07-11 22:30,12,493.75,494,493.75,494,11
20181201|2018-07-11 23:00,12,494.25,494.5,494.25,494.5,3
20181201|2018-07-11 23:30,12,495,495.5,495,495.5,27
20181201|2018-07-12 00:00,12,495.25,496,495.25,496,97
20181201|2018-07-12 00:30,12,496,496.25,495.75,496,81
20181201|2018-07-12 01:00,12,496,496,495.75,495.75,72
20181201|2018-07-12 01:30,12,495.75,496,495.75,495.75,58
20181201|2018-07-12 02:00,12,495.5,496.25,495.5,496,40
20181201|2018-07-12 02:30,12,496.25,497,496,496.5,82
20181201|2018-07-12 03:00,12,496.25,496.25,494.5,494.5,25
20181201|2018-07-12 03:30,12,494.75,494.75,494.5,494.5,20
20181201|2018-07-12 04:00,12,494.75,496.25,494.75,495.75,163
20181201|2018-07-12 04:30,12,495.5,496,494.75,495,305
20181201|2018-07-12 05:00,12,495,495,494,494,36
20181201|2018-07-12 05:30,12,494,494.5,493.75,493.75,76
20181201|2018-07-12 06:00,12,493.75,494,493.25,494,188
20181201|2018-07-12 06:30,12,493.5,493.5,492.75,493.5,195
20181201|2018-07-12 07:00,12,493.25,493.5,492.75,493.5,289
20181201|2018-07-12 07:30,12,492.75,493.75,492.75,493.75,218
20181201|2018-07-12 08:30,12,492.5,494.75,491.75,493,1789
20181201|2018-07-12 09:00,12,492.75,494,492.25,493.75,422
20181201|2018-07-12 09:30,12,493.75,494,491.5,493.25,931
20181201|2018-07-12 10:00,12,493.25,494,491.75,492,1155
20181201|2018-07-12 10:30,12,492,495.5,491.75,495,1415
20181201|2018-07-12 11:00,12,495.25,505.75,494.75,498.5,5168
20181201|2018-07-12 11:30,12,498.75,501,497.75,499.5,831
20181201|2018-07-12 12:00,12,499.25,501.5,498,499.5,1061
20181201|2018-07-12 12:30,12,499.5,502,499.5,501.5,793
20181201|2018-07-12 13:00,12,501.5,502.25,500,500.25,2151
20181201|2018-07-12 19:00,13,500.5,506,499.5,505.25,455
20181201|2018-07-12 19:30,13,506,506.25,505.25,505.5,85
20181201|2018-07-12 20:00,13,505.5,505.75,504.25,505.75,38
20181201|2018-07-12 20:30,13,505.75,506.75,504.25,504.75,44
20181201|2018-07-12 21:00,13,504,505.25,502.25,505.25,92
20181201|2018-07-12 21:30,13,504.25,505.5,504.25,505.5,6
20181201|2018-07-12 22:00,13,505.75,506,505.5,506,8
20181201|2018-07-12 22:30,13,505.25,505.75,505,505.75,11
20181201|2018-07-12 23:00,13,505.5,505.75,505,505,67
20181201|2018-07-12 23:30,13,503.75,504.25,503.5,504,43
20181201|2018-07-13 00:00,13,503.5,503.5,503.5,503.5,1
20181201|2018-07-13 00:30,13,504.5,506,504.5,504.75,122
20181201|2018-07-13 01:00,13,505,505,503.5,503.5,111
20181201|2018-07-13 01:30,13,505,505.5,504,504,68
20181201|2018-07-13 02:00,13,503.75,504.25,501.75,503.5,166
20181201|2018-07-13 02:30,13,504,504.75,503,503.5,116
20181201|2018-07-13 03:00,13,503,504.25,503,503.25,27
20181201|2018-07-13 03:30,13,503,505.5,503,505.5,178
20181201|2018-07-13 04:00,13,505.25,505.25,504.75,504.75,11
20181201|2018-07-13 04:30,13,505.75,506.5,505.75,506.5,29
20181201|2018-07-13 05:00,13,506.25,506.5,505.75,505.75,49
20181201|2018-07-13 05:30,13,505.5,505.75,505,505.5,115
20181201|2018-07-13 06:00,13,505.5,505.5,502.5,502.5,95
20181201|2018-07-13 06:30,13,502.75,503.25,502.75,503.25,52
20181201|2018-07-13 07:00,13,503.5,503.5,502.75,503.5,228
20181201|2018-07-13 07:30,13,503.75,504,503.25,503.5,94
20181201|2018-07-13 08:30,13,504,505.25,497.5,500.25,2584
20181201|2018-07-13 09:00,13,500.75,505.75,500.75,505.75,1156
20181201|2018-07-13 09:30,13,505.5,508.75,504.25,508.75,1913
20181201|2018-07-13 10:00,13,508.75,511.25,507.25,510.5,1543
20181201|2018-07-13 10:30,13,510.5,510.5,507,507,960
20181201|2018-07-13 11:00,13,507,509.5,507,508.25,557
20181201|2018-07-13 11:30,13,508,509.5,507.25,507.75,269
20181201|2018-07-13 12:00,13,508.25,509.5,507,509.5,368
20181201|2018-07-13 12:30,13,509.5,509.75,508.5,509.25,564
20181201|2018-07-13 13:00,13,509.25,513,508.5,511.75,1867
20181201|2018-07-15 19:00,16,511.75,512,509.25,509.25,183
20181201|2018-07-15 19:30,16,509.75,510,509.25,509.75,27
20181201|2018-07-15 20:00,16,510.25,510.25,508,509.25,57
20181201|2018-07-15 20:30,16,509,509,508,508.25,32
20181201|2018-07-15 21:00,16,508,509.25,508,509,194
20181201|2018-07-15 21:30,16,509,510,509,509,120
20181201|2018-07-15 22:00,16,509,509,507.75,508.5,69
20181201|2018-07-15 22:30,16,508.5,508.75,508.25,508.75,34
20181201|2018-07-15 23:00,16,508.5,509,508.5,509,9
20181201|2018-07-15 23:30,16,509,509.5,508.5,508.5,25
20181201|2018-07-16 00:00,16,508.25,508.75,508.25,508.75,11
20181201|2018-07-16 01:00,16,508.75,508.75,508,508,118
20181201|2018-07-16 01:30,16,508.25,509.75,508.25,509.5,22
20181201|2018-07-16 02:00,16,509.25,509.75,509,509,32
20181201|2018-07-16 02:30,16,509,509,507.5,507.75,161
20181201|2018-07-16 03:00,16,508,508.75,507.75,508.75,129
20181201|2018-07-16 03:30,16,509.25,510.5,509.25,510.5,40
20181201|2018-07-16 04:00,16,510.25,510.25,509.5,509.75,252
20181201|2018-07-16 04:30,16,510.25,510.75,510,510,11
20181201|2018-07-16 05:00,16,509.75,509.75,507.5,508,53
20181201|2018-07-16 05:30,16,508.5,508.75,507.5,508.5,45
20181201|2018-07-16 06:00,16,508.25,508.25,507.25,508,116
20181201|2018-07-16 06:30,16,507.25,507.25,505.5,507,189
20181201|2018-07-16 07:00,16,507.5,510,507.5,509.25,126
20181201|2018-07-16 07:30,16,508.75,508.75,507.5,508.25,26
20181201|2018-07-16 08:30,16,507.5,512.75,506.75,511.5,1800
20181201|2018-07-16 09:00,16,511.75,513.75,509,509.25,880
20181201|2018-07-16 09:30,16,509.5,511.5,507.5,508.5,724
20181201|2018-07-16 10:00,16,508.25,509,505.5,506,951
20181201|2018-07-16 10:30,16,506,507.25,505.75,507,843
20181201|2018-07-16 11:00,16,506.75,507,505.25,505.75,537
20181201|2018-07-16 11:30,16,505.5,506.75,505.25,506,484
20181201|2018-07-16 12:00,16,506,507,505.75,505.75,345
20181201|2018-07-16 12:30,16,505.5,505.75,502.75,503.75,1518
20181201|2018-07-16 13:00,16,503.75,505.75,503.5,503.5,1349
20181201|2018-07-16 19:00,17,507.25,507.25,502.75,504,1184
20181201|2018-07-16 19:30,17,504,505.75,503.75,505.75,297
20181201|2018-07-16 20:00,17,505.75,506.5,505.25,506.25,148
20181201|2018-07-16 20:30,17,506.75,506.75,505.25,505.25,19
20181201|2018-07-16 21:00,17,505.25,505.5,505,505,19
20181201|2018-07-16 21:30,17,505,507.25,505,506.75,90
20181201|2018-07-16 22:00,17,506.75,507,506.5,506.75,35
20181201|2018-07-16 22:30,17,506.75,507.25,506.5,507,94
20181201|2018-07-16 23:00,17,507,507.25,506.5,506.75,51
20181201|2018-07-16 23:30,17,507.25,507.25,507,507,11
20181201|2018-07-17 00:00,17,507,507.25,507,507.25,7
20181201|2018-07-17 00:30,17,507,507,506.75,506.75,21
20181201|2018-07-17 01:00,17,506.25,506.75,506.25,506.75,20
20181201|2018-07-17 01:30,17,506.75,507.75,506.75,507.5,35
20181201|2018-07-17 02:00,17,507.5,509.5,507.5,509.25,247
20181201|2018-07-17 02:30,17,509.25,510.75,508.75,510.75,172
20181201|2018-07-17 03:00,17,510.75,511,509.5,509.5,67
20181201|2018-07-17 03:30,17,509.75,509.75,508.5,509,62
20181201|2018-07-17 04:00,17,509,509.25,509,509,11
20181201|2018-07-17 04:30,17,508.75,510,508.25,510,93
20181201|2018-07-17 05:00,17,510,510,508,508,192
20181201|2018-07-17 05:30,17,508.25,508.75,508.25,508.75,24
20181201|2018-07-17 06:00,17,508.75,509.25,508.75,509.25,18
20181201|2018-07-17 06:30,17,509.5,510,509.25,509.25,33
20181201|2018-07-17 07:00,17,509.25,510.25,508.25,510,51
20181201|2018-07-17 07:30,17,510,511.5,509.75,511,114
20181201|2018-07-17 08:30,17,511.75,512.25,508.25,511.25,1488
20181201|2018-07-17 09:00,17,511.5,516,511.5,515.5,1446
20181201|2018-07-17 09:30,17,515.5,516,512.25,512.25,1041
20181201|2018-07-17 10:00,17,512.25,515,511,514.5,705
20181201|2018-07-17 10:30,17,514.75,517,514.5,515.5,779
20181201|2018-07-17 11:00,17,515.75,516.25,514.5,516.25,523
20181201|2018-07-17 11:30,17,516,516.5,514.25,516.5,515
20181201|2018-07-17 12:00,17,516.5,518.75,516.25,518,739
20181201|2018-07-17 12:30,17,518,519,516,516.25,572
20181201|2018-07-17 13:00,17,516.5,516.5,511.5,513.25,1360
20181201|2018-07-17 19:00,18,512.75,516.25,512.25,516.25,179
20181201|2018-07-17 19:30,18,516.75,518.5,516.5,518,73
20181201|2018-07-17 20:00,18,518,518.75,517,517.5,181
20181201|2018-07-17 20:30,18,517.75,518,517,517.25,46
20181201|2018-07-17 21:00,18,517.25,517.5,517,517,69
20181201|2018-07-17 21:30,18,517.25,517.25,517.25,517.25,4
20181201|2018-07-17 22:00,18,517.5,517.5,516.75,516.75,11
20181201|2018-07-17 22:30,18,516.5,516.5,516.5,516.5,5
20181201|2018-07-17 23:30,18,516,516,515.5,515.5,13
20181201|2018-07-18 00:00,18,516.5,517,516.5,517,11
20181201|2018-07-18 00:30,18,515.75,515.75,515.75,515.75,1
20181201|2018-07-18 01:00,18,515.5,516,515.5,516,14
20181201|2018-07-18 01:30,18,516,516.75,516,516.75,38
20181201|2018-07-18 02:00,18,516.75,516.75,515.75,516,47
20181201|2018-07-18 02:30,18,515.5,515.5,514.75,515,84
20181201|2018-07-18 03:00,18,515,515,514,515,105
20181201|2018-07-18 03:30,18,515.25,518.25,515,518,275
20181201|2018-07-18 04:00,18,517.75,517.75,517.25,517.75,5
20181201|2018-07-18 04:30,18,518.25,518.75,517.5,517.5,70
20181201|2018-07-18 05:00,18,517.5,517.5,516.75,516.75,15
20181201|2018-07-18 05:30,18,516.75,517,516,516,14
20181201|2018-07-18 06:00,18,516.5,517.75,516.25,516.75,69
20181201|2018-07-18 06:30,18,517,517.25,516,516,90
20181201|2018-07-18 07:00,18,516,516,514.25,516,74
20181201|2018-07-18 07:30,18,516.25,517.5,516.25,517.5,34
20181201|2018-07-18 08:30,18,517.25,517.5,511,514.5,1603
20181201|2018-07-18 09:00,18,514.25,514.5,510,513.5,1067
20181201|2018-07-18 09:30,18,513.5,515.5,512.25,513,704
20181201|2018-07-18 10:00,18,512.75,513.25,511.75,513,661
20181201|2018-07-18 10:30,18,513,513.5,512.25,512.75,178
20181201|2018-07-18 11:00,18,512.5,513.75,512,513.25,689
20181201|2018-07-18 11:30,18,513.5,513.5,511.75,512.5,497
20181201|2018-07-18 12:00,18,512.5,513.25,512.25,512.25,294
20181201|2018-07-18 12:30,18,512,512.5,510.5,511.25,648
20181201|2018-07-18 13:00,18,511.5,512.25,510.25,510.5,709
20181201|2018-07-18 19:00,19,510.5,510.5,508,510.5,143
20181201|2018-07-18 19:30,19,511,511,511,511,9
20181201|2018-07-18 20:00,19,510.75,510.75,509.5,510,52
20181201|2018-07-18 20:30,19,510,510,509.75,510,50
20181201|2018-07-18 21:00,19,510,510.25,510,510,30
20181201|2018-07-18 21:30,19,510,511,510,510.5,39
20181201|2018-07-18 22:00,19,510.5,510.75,510.5,510.75,13
20181201|2018-07-18 22:30,19,511,511,510.5,510.5,9
20181201|2018-07-18 23:00,19,510.5,511,510,511,64
20181201|2018-07-18 23:30,19,511.25,511.25,510.75,510.75,16
20181201|2018-07-19 00:00,19,510.75,510.75,510.25,510.5,32
20181201|2018-07-19 00:30,19,510.75,510.75,510.5,510.75,4
20181201|2018-07-19 01:00,19,510.5,510.5,509.5,509.75,41
20181201|2018-07-19 01:30,19,509.5,510,509.5,510,21
20181201|2018-07-19 02:00,19,510,511.25,510,510.25,51
20181201|2018-07-19 02:30,19,510.25,510.5,509.5,509.5,114
20181201|2018-07-19 03:00,19,509.75,509.75,509,509,109
20181201|2018-07-19 03:30,19,508.75,508.75,507.5,507.75,247
20181201|2018-07-19 04:00,19,507.25,509.5,507,509.25,170
20181201|2018-07-19 04:30,19,509.5,510.25,509.25,509.25,41
20181201|2018-07-19 05:00,19,509.5,509.5,508.75,508.75,7
20181201|2018-07-19 05:30,19,508.75,509,508.75,509,9
20181201|2018-07-19 06:00,19,509,509.75,509,509.25,33
20181201|2018-07-19 06:30,19,509.25,509.5,508.5,508.5,24
20181201|2018-07-19 07:00,19,508.25,510.5,508.25,510.25,215
20181201|2018-07-19 07:30,19,510.25,511.5,510.25,511.5,94
20181201|2018-07-19 08:30,19,511.75,519.5,511.25,518.5,2004
20181201|2018-07-19 09:00,19,518.5,519.25,516.75,517.75,688
20181201|2018-07-19 09:30,19,518,521.5,518,520.75,1066
20181201|2018-07-19 10:00,19,521,521.5,519.5,520.25,719
20181201|2018-07-19 10:30,19,520.25,520.5,517.5,519.5,980
20181201|2018-07-19 11:00,19,519.5,520.5,519,519.25,424
20181201|2018-07-19 11:30,19,519.25,519.75,518.5,518.75,211
20181201|2018-07-19 12:00,19,518.75,520,518.5,519.25,164
20181201|2018-07-19 12:30,19,519.5,520.5,519,520.25,442
20181201|2018-07-19 13:00,19,520.25,521.25,518.75,519,791
20181201|2018-07-19 19:00,20,520.5,523.25,519.75,523.25,357
20181201|2018-07-19 19:30,20,523,523,522.25,522.5,88
20181201|2018-07-19 20:00,20,522.5,522.5,522.5,522.5,25
20181201|2018-07-19 20:30,20,522.5,522.75,522.25,522.25,11
20181201|2018-07-19 21:00,20,522.25,522.5,522,522,26
20181201|2018-07-19 21:30,20,521.75,521.75,521.75,521.75,3
20181201|2018-07-19 22:00,20,521,521,520.75,520.75,25
20181201|2018-07-19 22:30,20,520.5,520.5,520,520.5,109
20181201|2018-07-19 23:00,20,520.5,520.75,520.5,520.75,6
20181201|2018-07-19 23:30,20,520.5,520.5,520.25,520.5,32
20181201|2018-07-20 00:30,20,520.5,521,520.5,521,59
20181201|2018-07-20 01:00,20,521,521.75,521,521.75,81
20181201|2018-07-20 01:30,20,521.75,522.25,521.75,522.25,84
20181201|2018-07-20 02:00,20,522.5,523,522.25,522.5,61
20181201|2018-07-20 02:30,20,522.5,522.5,522.25,522.25,22
20181201|2018-07-20 03:00,20,522.75,522.75,522.5,522.75,5
20181201|2018-07-20 03:30,20,522.75,523.5,522.75,523,127
20181201|2018-07-20 04:00,20,523.25,525.75,523.25,525.25,441
20181201|2018-07-20 04:30,20,525.5,525.75,525.25,525.25,101
20181201|2018-07-20 05:00,20,525.25,525.25,522.75,522.75,133
20181201|2018-07-20 05:30,20,523,524,522.5,523.25,301
20181201|2018-07-20 06:00,20,523.75,525,523.75,525,136
20181201|2018-07-20 06:30,20,524.75,525.5,524.25,525.25,104
20181201|2018-07-20 07:00,20,525,526.25,524.25,525,343
20181201|2018-07-20 07:30,20,525,525.75,525,525.75,25
20181201|2018-07-20 08:30,20,525.75,528.5,523.25,528.5,1909
20181201|2018-07-20 09:00,20,528.25,531,528.25,530.5,1362
20181201|2018-07-20 09:30,20,530.25,533.75,529.75,532.75,1448
20181201|2018-07-20 10:00,20,532.75,535.25,531.5,531.5,1458
20181201|2018-07-20 10:30,20,531.5,532.5,530,531,1251
20181201|2018-07-20 11:00,20,530.75,531.5,530,531.25,1039
20181201|2018-07-20 11:30,20,531.25,533.5,530.5,533.5,914
20181201|2018-07-20 12:00,20,533.5,536.25,533.5,534.75,1421
20181201|2018-07-20 12:30,20,535,535.75,534,535.75,1125
20181201|2018-07-20 13:00,20,535.5,535.5,532,532.5,1500
20181201|2018-07-22 19:00,23,535.75,537.5,532.25,532.25,1113
20181201|2018-07-22 19:30,23,533,533,532,532.5,201
20181201|2018-07-22 20:00,23,532.25,532.5,530.75,530.75,178
20181201|2018-07-22 20:30,23,531,531.75,530.75,531.75,26
20181201|2018-07-22 21:00,23,531.5,531.5,531,531,11
20181201|2018-07-22 21:30,23,530.75,531.25,530.75,531,16
20181201|2018-07-22 22:00,23,531,531,530.75,530.75,33
20181201|2018-07-22 22:30,23,530.75,531,530.75,530.75,24
20181201|2018-07-22 23:00,23,530.75,531,530.5,530.5,26
20181201|2018-07-22 23:30,23,530.75,531,530,531,68
20181201|2018-07-23 00:00,23,530.75,532.25,530.75,532,15
20181201|2018-07-23 00:30,23,532.5,533,532.5,532.5,17
20181201|2018-07-23 01:00,23,532,532,531.25,531.25,8
20181201|2018-07-23 01:30,23,531.5,531.5,531.5,531.5,10
20181201|2018-07-23 02:00,23,531.25,531.25,530,530.25,142
20181201|2018-07-23 02:30,23,530.75,532.75,530.75,532.5,59
20181201|2018-07-23 03:00,23,532.5,533.75,532.25,533.5,94
20181201|2018-07-23 03:30,23,533.5,535.5,532.75,535,132
20181201|2018-07-23 04:00,23,534.75,535.75,534.5,534.75,411
20181201|2018-07-23 04:30,23,534.25,536.25,534.25,535.75,374
20181201|2018-07-23 05:00,23,536,536.5,535.25,535.25,173
20181201|2018-07-23 05:30,23,535,535.25,534.5,534.5,19
20181201|2018-07-23 06:00,23,534.25,534.75,533.75,534,63
20181201|2018-07-23 06:30,23,533.75,535,533.5,535,60
20181201|2018-07-23 07:00,23,534.25,534.5,533.75,534.25,123
20181201|2018-07-23 07:30,23,534.5,536.25,534.25,536,132
20181201|2018-07-23 08:30,23,536.25,539.25,533,533.5,2798
20181201|2018-07-23 09:00,23,533.5,536.75,533.25,536.5,853
20181201|2018-07-23 09:30,23,536.75,537.5,533,534.5,924
20181201|2018-07-23 10:00,23,534.5,537.5,534.5,536.75,833
20181201|2018-07-23 10:30,23,536.5,537.25,536,536.5,783
20181201|2018-07-23 11:00,23,536.25,537.5,535.25,537.5,884
20181201|2018-07-23 11:30,23,537.5,538.25,537.25,537.25,738
20181201|2018-07-23 12:00,23,537.5,537.75,536,536.5,469
20181201|2018-07-23 12:30,23,536.5,537.5,535.75,536.5,494
20181201|2018-07-23 13:00,23,536.25,536.25,530.5,530.75,1603
20181201|2018-07-23 19:00,24,530.75,530.75,528.5,529,406
20181201|2018-07-23 19:30,24,529.25,529.5,529,529.25,53
20181201|2018-07-23 20:00,24,529,529.5,528.75,529.5,29
20181201|2018-07-23 20:30,24,529.75,530.5,529.5,530.5,12
20181201|2018-07-23 21:00,24,530.75,531.25,530.5,530.5,38
20181201|2018-07-23 21:30,24,530.5,530.5,529.75,529.75,14
20181201|2018-07-23 22:00,24,530.25,530.5,530.25,530.5,14
20181201|2018-07-23 22:30,24,530.75,531,530.25,530.25,90
20181201|2018-07-23 23:00,24,530,530,530,530,1
20181201|2018-07-23 23:30,24,530.5,530.5,530,530.25,9
20181201|2018-07-24 00:00,24,530.25,530.5,530.25,530.5,20
20181201|2018-07-24 00:30,24,530.5,531,530.5,531,12
20181201|2018-07-24 01:00,24,531,531.5,530.5,531.25,22
20181201|2018-07-24 01:30,24,531.5,533,531,531,117
20181201|2018-07-24 02:00,24,531.5,531.5,529.75,529.75,56
20181201|2018-07-24 02:30,24,530,530,529.25,529.5,25
20181201|2018-07-24 03:00,24,529,530.5,528.75,530.25,83
20181201|2018-07-24 03:30,24,530.25,530.25,529,529.25,86
20181201|2018-07-24 04:00,24,529,529.25,529,529.25,8
20181201|2018-07-24 04:30,24,528.75,528.75,526.75,527,171
20181201|2018-07-24 05:00,24,527,527.75,526.75,526.75,76
20181201|2018-07-24 05:30,24,526.75,527.25,526.5,527,55
20181201|2018-07-24 06:00,24,527.25,527.25,526.25,526.25,33
20181201|2018-07-24 06:30,24,526.75,526.75,526.25,526.5,47
20181201|2018-07-24 07:00,24,526.75,526.75,525.5,525.75,162
20181201|2018-07-24 07:30,24,525.75,527.25,525.5,527.25,249
20181201|2018-07-24 08:30,24,527.5,529,523.75,528.5,2589
20181201|2018-07-24 09:00,24,528,529.5,526.5,526.5,1008
20181201|2018-07-24 09:30,24,526.5,528.75,526.25,528.75,541
20181201|2018-07-24 10:00,24,528.75,530,527.25,529.75,834
20181201|2018-07-24 10:30,24,529.5,531,528,530.25,769
20181201|2018-07-24 11:00,24,530,534,529.25,533,1270
20181201|2018-07-24 11:30,24,533.25,534.75,529.75,531.25,747
20181201|2018-07-24 12:00,24,531.25,532.5,530.75,531,345
20181201|2018-07-24 12:30,24,531.25,531.5,528,531.5,1032
20181201|2018-07-24 13:00,24,531.75,532.75,528.75,529.5,1011
20181201|2018-07-24 19:00,25,531.5,534,530.5,531.75,434
20181201|2018-07-24 19:30,25,532,532,531.25,531.5,48
20181201|2018-07-24 20:00,25,531.5,534.25,531.25,534,146
20181201|2018-07-24 20:30,25,534,534.5,533,533.5,61
20181201|2018-07-24 21:00,25,533,533.25,532.25,532.25,38
20181201|2018-07-24 21:30,25,532.5,532.5,532.25,532.25,18
20181201|2018-07-24 22:00,25,532.25,532.25,531.75,532.25,16
20181201|2018-07-24 22:30,25,532.25,532.25,532,532,2
20181201|2018-07-24 23:00,25,532,532.5,532,532.5,5
20181201|2018-07-24 23:30,25,532.25,532.5,532.25,532.5,3
20181201|2018-07-25 00:00,25,533.25,533.5,532.5,532.5,18
20181201|2018-07-25 00:30,25,532.5,533.5,532.5,533.5,36
20181201|2018-07-25 01:00,25,533.25,534,533.25,534,73
20181201|2018-07-25 01:30,25,534,534,533.5,533.75,56
20181201|2018-07-25 02:00,25,534,536,534,535.5,200
20181201|2018-07-25 02:30,25,535.5,536,535.25,535.5,217
20181201|2018-07-25 03:00,25,535.5,536.25,535,535.75,147
20181201|2018-07-25 03:30,25,535.75,537.75,535.75,537,211
20181201|2018-07-25 04:00,25,537,537.75,536.25,537.5,304
20181201|2018-07-25 04:30,25,537.5,537.75,536.75,536.75,132
20181201|2018-07-25 05:00,25,537,537.75,537,537.75,24
20181201|2018-07-25 05:30,25,537,540.25,537,539.25,205
20181201|2018-07-25 06:00,25,539.25,542,539,541.5,721
20181201|2018-07-25 06:30,25,541.5,541.5,539.75,540.5,224
20181201|2018-07-25 07:00,25,540.5,542,540.5,541.5,279
20181201|2018-07-25 07:30,25,541.5,542,541,541,195
20181201|2018-07-25 08:30,25,541.75,549,541,548.75,4305
20181201|2018-07-25 09:00,25,549,555.5,548.75,554.75,3836
20181201|2018-07-25 09:30,25,555,557,553,554.75,3495
20181201|2018-07-25 10:00,25,554.75,555.25,551.5,554.75,1788
20181201|2018-07-25 10:30,25,555,556.75,554.75,556.5,1672
20181201|2018-07-25 11:00,25,556.5,561.5,556.25,561.25,3233
20181201|2018-07-25 11:30,25,561.5,562.5,559.5,560.5,1908
20181201|2018-07-25 12:00,25,560.5,562.5,560,562.25,905
20181201|2018-07-25 12:30,25,562.25,564.25,561.5,564.25,2367
20181201|2018-07-25 13:00,25,564.25,564.25,560.5,561.25,2185
20181201|2018-07-25 19:00,26,563.75,567.25,562.75,566,883
20181201|2018-07-25 19:30,26,566.25,566.5,565.25,565.75,187
20181201|2018-07-25 20:00,26,565.75,565.75,563.5,564.75,144
20181201|2018-07-25 20:30,26,565,566.5,564.5,566,108
20181201|2018-07-25 21:00,26,565.75,566.5,565.25,566,106
20181201|2018-07-25 21:30,26,566,566.5,564.75,565.5,60
20181201|2018-07-25 22:00,26,565.5,566,565.25,565.25,29
20181201|2018-07-25 22:30,26,565.75,566.75,565.75,566.5,71
20181201|2018-07-25 23:00,26,566.5,567,566.25,566.75,82
20181201|2018-07-25 23:30,26,566.75,566.75,565.25,565.25,107
20181201|2018-07-26 00:00,26,565.5,566.25,565.25,566,46
20181201|2018-07-26 00:30,26,566.5,567.75,566.25,567.5,176
20181201|2018-07-26 01:00,26,567.5,569,567.5,568.75,190
20181201|2018-07-26 01:30,26,569,569,567.25,567.75,142
20181201|2018-07-26 02:00,26,567.75,569.25,567.75,569,450
20181201|2018-07-26 02:30,26,569,571.75,569,571,534
20181201|2018-07-26 03:00,26,571.25,572.5,570.75,572.5,514
20181201|2018-07-26 03:30,26,572.5,572.75,571.5,571.75,248
20181201|2018-07-26 04:00,26,571.75,572,568.25,568.5,240
20181201|2018-07-26 04:30,26,568.5,571.25,568,569.75,827
20181201|2018-07-26 05:00,26,569.5,570,568,568,580
20181201|2018-07-26 05:30,26,568,568.5,568,568.5,70
20181201|2018-07-26 06:00,26,568.75,568.75,568.5,568.5,65
20181201|2018-07-26 06:30,26,568.75,570.75,568.75,570.75,353
20181201|2018-07-26 07:00,26,570.75,572,569.5,569.5,995
20181201|2018-07-26 07:30,26,569.75,571.75,569.75,569.75,302
20181201|2018-07-26 08:30,26,569.25,572.5,565.25,567.25,4695
20181201|2018-07-26 09:00,26,567.25,572.75,567.25,569.25,2534
20181201|2018-07-26 09:30,26,569,571.25,565.25,568,2137
20181201|2018-07-26 10:00,26,568.25,568.25,557,557.5,3801
20181201|2018-07-26 10:30,26,557.5,565,557.5,562.75,2306
20181201|2018-07-26 11:00,26,562.5,562.5,555.25,559,3005
20181201|2018-07-26 11:30,26,558.75,562,558.5,561.25,1212
20181201|2018-07-26 12:00,26,561.25,562,555.75,556.5,932
20181201|2018-07-26 12:30,26,556.25,557.5,555.5,556,840
20181201|2018-07-26 13:00,26,556,557.5,552,555,2201
20181201|2018-07-26 19:00,27,556.75,556.75,554.5,554.75,355
20181201|2018-07-26 19:30,27,555,555.5,554.75,555.5,29
20181201|2018-07-26 20:00,27,555,556.75,555,556.5,89
20181201|2018-07-26 20:30,27,556.5,557,556.5,556.75,8
20181201|2018-07-26 21:00,27,557,558.25,557,557.75,28
20181201|2018-07-26 21:30,27,557.25,559,557.25,558.5,42
20181201|2018-07-26 22:00,27,558.75,560,558.5,559.75,104
20181201|2018-07-26 22:30,27,560,560,559.75,559.75,16
20181201|2018-07-26 23:00,27,559,560,558.5,559.75,14
20181201|2018-07-26 23:30,27,560.25,560.5,559.25,559.75,79
20181201|2018-07-27 00:00,27,560.25,560.75,560,560.75,12
20181201|2018-07-27 00:30,27,560.75,561,560.5,560.75,42
20181201|2018-07-27 01:00,27,560.75,561.25,560.25,560.25,58
20181201|2018-07-27 01:30,27,560,560.5,559.75,560.25,28
20181201|2018-07-27 02:00,27,560,560.75,559.25,560,80
20181201|2018-07-27 02:30,27,559.75,561,559.75,560.5,71
20181201|2018-07-27 03:00,27,560.25,560.25,559.75,560,97
20181201|2018-07-27 03:30,27,560,560.5,559,559.25,110
20181201|2018-07-27 04:00,27,559.25,559.5,556,557.25,320
20181201|2018-07-27 04:30,27,557.5,557.5,554,554.75,728
20181201|2018-07-27 05:00,27,555.25,555.25,552.75,553.25,382
20181201|2018-07-27 05:30,27,552.75,553,551.5,552.25,192
20181201|2018-07-27 06:00,27,552.25,553,552,552.75,247
20181201|2018-07-27 06:30,27,552.5,552.75,547.75,548.5,1030
20181201|2018-07-27 07:00,27,548.5,551.25,547.75,550.5,641
20181201|2018-07-27 07:30,27,550.5,551.5,548.5,549,143
20181201|2018-07-27 08:30,27,552,556.25,551,553.25,3432
20181201|2018-07-27 09:00,27,553,556.5,552.25,553.75,1422
20181201|2018-07-27 09:30,27,554,556,552.75,555.5,1000
20181201|2018-07-27 10:00,27,555.75,556.25,552.5,552.5,1084
20181201|2018-07-27 10:30,27,552.75,553.5,548.75,552.75,2038
20181201|2018-07-27 11:00,27,552.75,553,550.25,551.75,1244
20181201|2018-07-27 11:30,27,551.75,552.75,551,551.25,1088
20181201|2018-07-27 12:00,27,551,551.25,547.75,548.5,1716
20181201|2018-07-27 12:30,27,548.25,548.75,545,546.5,2918
20181201|2018-07-27 13:00,27,546.5,551.25,546.5,549.5,3587
20181201|2018-07-29 19:00,30,553.25,560,552.5,555,1176
20181201|2018-07-29 19:30,30,555,556.5,555,555.25,99
20181201|2018-07-29 20:00,30,555.75,556.75,555.5,556.5,42
20181201|2018-07-29 20:30,30,555.75,557,555.75,555.75,40
20181201|2018-07-29 21:00,30,555.75,556.5,555,555,176
20181201|2018-07-29 21:30,30,555,555.75,555,555.75,40
20181201|2018-07-29 22:00,30,555.25,555.5,555.25,555.5,104
20181201|2018-07-29 22:30,30,555.25,555.5,555.25,555.5,3
20181201|2018-07-29 23:00,30,555.5,556.75,555.5,556.75,26
20181201|2018-07-29 23:30,30,557,557,555.75,556,29
20181201|2018-07-30 00:00,30,555.75,556,555.25,556,20
20181201|2018-07-30 00:30,30,556,556,555.75,556,36
20181201|2018-07-30 01:00,30,556,556.5,555.75,556,73
20181201|2018-07-30 01:30,30,556.25,557.5,556.25,557.5,42
20181201|2018-07-30 02:00,30,557.25,557.5,556,556.25,123
20181201|2018-07-30 02:30,30,556,556.25,555.75,555.75,72
20181201|2018-07-30 03:00,30,555.5,555.5,555.25,555.5,26
20181201|2018-07-30 03:30,30,555.75,557.75,555.75,556.75,119
20181201|2018-07-30 04:00,30,556.75,558.25,556.75,558,152
20181201|2018-07-30 04:30,30,558.25,559,558,558.75,98
20181201|2018-07-30 05:00,30,558.75,559,558.25,558.75,90
20181201|2018-07-30 05:30,30,558.75,558.75,558,558,66
20181201|2018-07-30 06:00,30,558.25,559.25,558,559,115
20181201|2018-07-30 06:30,30,559.25,562.25,558.75,559.75,412
20181201|2018-07-30 07:00,30,559.75,560.25,557.5,559,220
20181201|2018-07-30 07:30,30,559.25,559.75,559,559,43
20181201|2018-07-30 08:30,30,559.5,571.25,559.25,570,4980
20181201|2018-07-30 09:00,30,570.25,571.25,566.75,567.5,2620
20181201|2018-07-30 09:30,30,567.75,569.5,566.5,569.25,747
20181201|2018-07-30 10:00,30,569.25,569.25,567.75,568,629
20181201|2018-07-30 10:30,30,568,569.5,567.75,568,885
20181201|2018-07-30 11:00,30,568,569,565.75,567.5,1917
20181201|2018-07-30 11:30,30,567.5,569,566.5,567,785
20181201|2018-07-30 12:00,30,567,567.5,562.25,564.5,1255
20181201|2018-07-30 12:30,30,564.5,564.5,562,563.75,1077
20181201|2018-07-30 13:00,30,563.75,567.75,563.25,564.75,2108
20181201|2018-07-30 19:00,31,565,566.5,562.75,565.5,322
20181201|2018-07-30 19:30,31,566,567.25,566,566.5,82
20181201|2018-07-30 20:00,31,566.25,566.25,565.25,565.25,33
20181201|2018-07-30 20:30,31,565,565.5,564.25,564.25,30
20181201|2018-07-30 21:00,31,564.25,565,564,564.25,85
20181201|2018-07-30 21:30,31,564.25,564.75,564,564.75,77
20181201|2018-07-30 22:00,31,564.75,565.25,564.75,565,45
20181201|2018-07-30 23:00,31,565.25,565.5,564.75,565.5,43
20181201|2018-07-30 23:30,31,565.5,565.5,564.25,564.25,11
20181201|2018-07-31 00:00,31,564,564,563.25,563.25,50
20181201|2018-07-31 00:30,31,563.5,563.5,563,563.5,115
20181201|2018-07-31 01:00,31,563.5,565,563.5,564.75,93
20181201|2018-07-31 01:30,31,564.5,564.5,563.25,564.25,81
20181201|2018-07-31 02:00,31,564.5,564.5,561.25,561.5,217
20181201|2018-07-31 02:30,31,561.25,562.5,560.75,561.5,230
20181201|2018-07-31 03:00,31,561.25,563.75,561.25,562.25,327
20181201|2018-07-31 03:30,31,562,563.25,562,563,280
20181201|2018-07-31 04:00,31,563.75,568,563.75,567.5,211
20181201|2018-07-31 04:30,31,567.5,568.25,566.25,567.75,242
20181201|2018-07-31 05:00,31,568,568,566.5,566.5,89
20181201|2018-07-31 05:30,31,566.75,568,566.75,567.5,164
20181201|2018-07-31 06:00,31,567.25,567.75,567.25,567.75,32
20181201|2018-07-31 06:30,31,567.25,567.25,566,566.5,152
20181201|2018-07-31 07:00,31,567,572.25,567,569.75,642
20181201|2018-07-31 07:30,31,570.5,574.75,570.25,574,583
20181201|2018-07-31 08:30,31,574,584.5,574,576.75,6135
20181201|2018-07-31 09:00,31,576.75,581,576.75,579.75,1771
20181201|2018-07-31 09:30,31,580.25,580.75,571.5,571.5,2388
20181201|2018-07-31 10:00,31,571.25,575.75,570.5,574.25,1762
20181201|2018-07-31 10:30,31,575,575.5,568.75,571,1527
20181201|2018-07-31 11:00,31,571.25,571.5,564.75,569.25,3087
20181201|2018-07-31 11:30,31,569.75,569.75,564.25,568,2508
20181201|2018-07-31 12:00,31,567.75,569,566,566.75,798
20181201|2018-07-31 12:30,31,566.5,569.5,565.25,569.5,1775
20181201|2018-07-31 13:00,31,569.25,575,569.25,574.25,3454
20181201|2018-07-31 19:00,1,575,576.75,571.25,576,912
20181201|2018-07-31 19:30,1,575.75,576,575,575,126
20181201|2018-07-31 20:00,1,575.5,575.5,574,574,299
20181201|2018-07-31 20:30,1,573.75,574.5,572.75,574,250
20181201|2018-07-31 21:00,1,574,575.5,574,575,68
20181201|2018-07-31 21:30,1,574.75,575.25,573.75,574.25,76
20181201|2018-07-31 22:00,1,574.25,574.5,573.25,574.25,22
20181201|2018-07-31 22:30,1,573.75,574,573,573.25,94
20181201|2018-07-31 23:00,1,573.5,573.5,572.5,572.75,6
20181201|2018-07-31 23:30,1,572.75,572.75,571.75,571.75,60
20181201|2018-08-01 00:00,1,572,573.75,572,573.5,17
20181201|2018-08-01 00:30,1,573.25,574.25,573.25,574,39
20181201|2018-08-01 01:00,1,574,574,571.5,571.5,29
20181201|2018-08-01 01:30,1,571.5,571.75,570,570,109
20181201|2018-08-01 02:00,1,570,570.75,569.75,570.75,226
20181201|2018-08-01 02:30,1,570.5,571.75,570.25,571.75,321
20181201|2018-08-01 03:00,1,572,573.75,572,573,192
20181201|2018-08-01 03:30,1,573.5,575.5,571.75,575,744
20181201|2018-08-01 04:00,1,575.25,576.5,573.25,576.25,316
20181201|2018-08-01 04:30,1,576.75,578,575.5,577.5,756
20181201|2018-08-01 05:00,1,577.75,578.5,577,578.25,187
20181201|2018-08-01 05:30,1,578.25,579,577.75,578.75,282
20181201|2018-08-01 06:00,1,578.75,579.25,576.5,576.75,714
20181201|2018-08-01 06:30,1,577,577.75,576.75,577.75,365
20181201|2018-08-01 07:00,1,577.75,578,576,577,339
20181201|2018-08-01 07:30,1,577,579,577,578.75,111
20181201|2018-08-01 08:30,1,578.5,582.75,577,582.25,5995
20181201|2018-08-01 09:00,1,582.25,585.25,582.25,584.25,5002
20181201|2018-08-01 09:30,1,584.25,585.25,580.25,584.25,3624
20181201|2018-08-01 10:00,1,584,584,578.5,579,2682
20181201|2018-08-01 10:30,1,578.75,581,576.5,580,2059
20181201|2018-08-01 11:00,1,579.75,583,578.75,580.75,1782
20181201|2018-08-01 11:30,1,580.75,583,579.75,580,1182
20181201|2018-08-01 12:00,1,580,582,578.5,578.5,760
20181201|2018-08-01 12:30,1,578.5,580.25,576.75,578.75,2010
20181201|2018-08-01 13:00,1,579.5,580.25,577.25,579.5,1951
20181201|2018-08-01 19:00,2,579.75,584.25,579.5,582.5,1211
20181201|2018-08-01 19:30,2,582.5,583.25,581.75,583.25,194
20181201|2018-08-01 20:00,2,583,583,582.5,582.75,98
20181201|2018-08-01 20:30,2,582.5,583,582.25,582.25,112
20181201|2018-08-01 21:00,2,582.25,582.5,582.25,582.25,19
20181201|2018-08-01 21:30,2,582.25,582.5,581.75,582.5,122
20181201|2018-08-01 22:00,2,582.5,582.5,581.75,582.5,27
20181201|2018-08-01 22:30,2,582.5,583.5,582.25,583.25,136
20181201|2018-08-01 23:00,2,583,583.25,582.75,582.75,37
20181201|2018-08-01 23:30,2,582.75,582.75,582.25,582.5,139
20181201|2018-08-02 00:00,2,582.75,583,582,582.25,180
20181201|2018-08-02 00:30,2,582.25,582.75,582.25,582.75,6
20181201|2018-08-02 01:00,2,582.5,582.5,582,582.5,55
20181201|2018-08-02 01:30,2,582.75,582.75,581.5,581.75,151
20181201|2018-08-02 02:00,2,581.75,582,581,581.5,176
20181201|2018-08-02 02:30,2,581.75,582.75,581.75,582.5,249
20181201|2018-08-02 03:00,2,582,583,581.25,582.25,153
20181201|2018-08-02 03:30,2,582.75,584.5,582.5,583.25,298
20181201|2018-08-02 04:00,2,583.5,584.25,582.5,583.75,392
20181201|2018-08-02 04:30,2,583.75,586,583.25,585.25,394
20181201|2018-08-02 05:00,2,585.5,587.5,585.25,586,395
20181201|2018-08-02 05:30,2,586.5,588.5,586.5,587.75,392
20181201|2018-08-02 06:00,2,587.75,588.25,586.75,587.75,203
20181201|2018-08-02 06:30,2,588,589.25,587.5,588.25,629
20181201|2018-08-02 07:00,2,588.25,590.25,588,588.5,1348
20181201|2018-08-02 07:30,2,588.75,589.75,587.5,587.5,978
20181201|2018-08-02 08:30,2,587,591,581.75,584,6958
20181201|2018-08-02 09:00,2,584,588.5,583.25,588,2240
20181201|2018-08-02 09:30,2,588.5,589.5,586,587.5,1941
20181201|2018-08-02 10:00,2,587.5,598.75,587,598.25,3568
20181201|2018-08-02 10:30,2,598.25,613,593.5,607,14189
20181201|2018-08-02 11:00,2,607.25,609.25,591,591.25,6618
20181201|2018-08-02 11:30,2,591.5,596,582.5,585.75,5420
20181201|2018-08-02 12:00,2,585.5,588,582.25,587.25,1835
20181201|2018-08-02 12:30,2,587.25,589.5,585.5,585.75,1241
20181201|2018-08-02 13:00,2,586,586,581.75,583.75,2331
20181201|2018-08-02 19:00,3,585,589.25,583.75,587.25,1095
20181201|2018-08-02 19:30,3,587.25,589,587,589,111
20181201|2018-08-02 20:00,3,589.25,589.5,587.5,588.75,92
20181201|2018-08-02 20:30,3,588.25,590,588,588.75,115
20181201|2018-08-02 21:00,3,588.5,589.75,588,589.5,81
20181201|2018-08-02 21:30,3,589.75,590,588.75,589,88
20181201|2018-08-02 22:00,3,588.5,590.25,588,590.25,120
20181201|2018-08-02 22:30,3,589.5,589.5,587.75,589,85
20181201|2018-08-02 23:00,3,589.5,589.75,589.25,589.75,6
20181201|2018-08-02 23:30,3,589.75,589.75,588.25,588.25,60
20181201|2018-08-03 00:00,3,588.25,589,588.25,588.25,35
20181201|2018-08-03 00:30,3,588.25,588.75,588.25,588.25,82
20181201|2018-08-03 01:00,3,588.75,588.75,587,587.5,160
20181201|2018-08-03 01:30,3,587.5,588.25,586.25,586.25,282
20181201|2018-08-03 02:00,3,586.75,588.5,586.5,587.75,89
20181201|2018-08-03 02:30,3,587.75,589.25,586.75,588.5,287
20181201|2018-08-03 03:00,3,588.5,588.75,587.75,588,154
20181201|2018-08-03 03:30,3,588,589,583,584,1059
20181201|2018-08-03 04:00,3,583.5,583.75,578.25,578.5,1357
20181201|2018-08-03 04:30,3,578.75,583,578.5,583,136
20181201|2018-08-03 05:00,3,582.75,584.5,582.25,583.25,142
20181201|2018-08-03 05:30,3,583.25,584.75,583.25,583.75,112
20181201|2018-08-03 06:00,3,583.75,584.25,582.25,583.75,215
20181201|2018-08-03 06:30,3,584,586.75,584,586.75,210
20181201|2018-08-03 07:00,3,586.25,587.5,582.5,583,580
20181201|2018-08-03 07:30,3,582.75,582.75,576.5,579,801
20181201|2018-08-03 08:30,3,581.5,587,579.75,584.75,6285
20181201|2018-08-03 09:00,3,584.5,586.25,580.75,582,2005
20181201|2018-08-03 09:30,3,581.75,584,579.25,583.75,1729
20181201|2018-08-03 10:00,3,584,585,582.75,584.75,1277
20181201|2018-08-03 10:30,3,585,586.5,584,584.5,2086
20181201|2018-08-03 11:00,3,584.5,585.75,580,580,1318
20181201|2018-08-03 11:30,3,580.25,582.75,579,581.75,1099
20181201|2018-08-03 12:00,3,581.75,582.25,579.25,579.75,1384
20181201|2018-08-03 12:30,3,579.5,579.75,578.25,579.75,801
20181201|2018-08-03 13:00,3,579.75,582.25,578,582.25,1765
20181201|2018-08-05 19:00,6,579.5,579.75,575.75,576.25,1265
20181201|2018-08-05 19:30,6,576.25,577.25,576.25,576.75,62
20181201|2018-08-05 20:00,6,576.5,576.75,575.25,575.75,116
20181201|2018-08-05 20:30,6,575.5,576.5,575.5,576,35
20181201|2018-08-05 21:00,6,575.75,576.5,575.75,576.25,12
20181201|2018-08-05 21:30,6,576.5,576.5,576,576.5,19
20181201|2018-08-05 22:00,6,576.25,576.5,576,576.5,12
20181201|2018-08-05 22:30,6,576.5,576.75,576.25,576.75,11
20181201|2018-08-05 23:00,6,576.5,576.75,576.5,576.5,10
20181201|2018-08-05 23:30,6,576.75,579.25,576.75,579,194
20181201|2018-08-06 00:00,6,579,579.25,578.75,579.25,69
20181201|2018-08-06 00:30,6,579.25,579.25,578.75,578.75,7
20181201|2018-08-06 01:00,6,578.75,578.75,577.5,577.75,35
20181201|2018-08-06 01:30,6,577.5,579,577.25,579,134
20181201|2018-08-06 02:00,6,579.25,579.5,579.25,579.25,13
20181201|2018-08-06 02:30,6,578.5,579,577.5,579,116
20181201|2018-08-06 03:00,6,578.5,578.5,577.25,577.5,72
20181201|2018-08-06 03:30,6,577.5,579.25,577.5,578.25,197
20181201|2018-08-06 04:00,6,577.75,578.5,577.75,578,138
20181201|2018-08-06 04:30,6,578,579.25,578,578.75,424
20181201|2018-08-06 05:00,6,579,579,577.75,578.75,253
20181201|2018-08-06 05:30,6,579.25,583,579.25,582,565
20181201|2018-08-06 06:00,6,581.75,582.5,581,582.5,85
20181201|2018-08-06 06:30,6,582.5,585,582.5,584.5,470
20181201|2018-08-06 07:00,6,584.25,584.75,583.25,583.75,286
20181201|2018-08-06 07:30,6,583.75,584.5,583.5,583.5,270
20181201|2018-08-06 08:30,6,583.5,593.75,583,592,7071
20181201|2018-08-06 09:00,6,592.25,595.25,592,593,2341
20181201|2018-08-06 09:30,6,593,595.5,592.25,592.5,2582
20181201|2018-08-06 10:00,6,592.75,594.5,591.75,594.25,1078
20181201|2018-08-06 10:30,6,594,595,591,592.5,1780
20181201|2018-08-06 11:00,6,592.5,594.5,592,593.5,1308
20181201|2018-08-06 11:30,6,593.75,596,593.5,594,1486
20181201|2018-08-06 12:00,6,593.5,595,593.5,594.5,497
20181201|2018-08-06 12:30,6,594.25,595.25,594.25,595,1009
20181201|2018-08-06 13:00,6,595,598.75,594.25,596,3695
20181201|2018-08-06 19:00,7,598,599,596.75,597.5,491
20181201|2018-08-06 19:30,7,597.5,597.5,597,597,58
20181201|2018-08-06 20:00,7,597,598.25,597,598,87
20181201|2018-08-06 20:30,7,598.25,598.75,598,598.5,93
20181201|2018-08-06 21:00,7,598.5,599.5,598.5,599.25,87
20181201|2018-08-06 21:30,7,599.5,601.5,599.25,601,458
20181201|2018-08-06 22:00,7,601.25,604.75,601,604.75,401
20181201|2018-08-06 22:30,7,604.25,605,604,604.25,379
20181201|2018-08-06 23:00,7,604.75,606.75,603.75,606.75,287
20181201|2018-08-06 23:30,7,606.75,606.75,601.75,603.25,234
20181201|2018-08-07 00:00,7,603.75,605,603.75,605,183
20181201|2018-08-07 00:30,7,604.75,604.75,604.5,604.75,25
20181201|2018-08-07 01:00,7,605,606.5,604.5,606,306
20181201|2018-08-07 01:30,7,605.75,606.5,605.75,606.25,90
20181201|2018-08-07 02:00,7,606.25,606.5,605.75,606,71
20181201|2018-08-07 02:30,7,605.75,605.75,605,605.5,175
20181201|2018-08-07 03:00,7,605.5,607.75,605.5,606.5,519
20181201|2018-08-07 03:30,7,606.5,607.5,604.75,606.5,566
20181201|2018-08-07 04:00,7,606.5,607.75,606.5,607.25,213
20181201|2018-08-07 04:30,7,607,607.75,606.25,607.5,374
20181201|2018-08-07 05:00,7,607.25,607.5,606.25,606.75,156
20181201|2018-08-07 05:30,7,606.75,607.5,606.25,607.5,181
20181201|2018-08-07 06:00,7,607.25,607.5,606,606.5,280
20181201|2018-08-07 06:30,7,606.5,606.75,604.75,605.25,454
20181201|2018-08-07 07:00,7,605.25,605.25,595.5,596.25,1637
20181201|2018-08-07 07:30,7,596.75,598.25,595.75,598.25,1225
20181201|2018-08-07 08:30,7,598.25,602,593.5,595,7843
20181201|2018-08-07 09:00,7,595,597,593.25,595.75,2299
20181201|2018-08-07 09:30,7,595.5,595.75,589.25,590.75,5003
20181201|2018-08-07 10:00,7,590.75,593,587.25,591.75,2997
20181201|2018-08-07 10:30,7,591.75,593.5,590,592.5,2086
20181201|2018-08-07 11:00,7,592.5,592.75,590.5,592.75,1110
20181201|2018-08-07 11:30,7,593,594.75,591.5,591.5,1175
20181201|2018-08-07 12:00,7,591.25,592.25,590,590,935
20181201|2018-08-07 12:30,7,590,591.5,588.5,589.25,1726
20181201|2018-08-07 13:00,7,589.25,591.75,588.75,589.25,2859
20181201|2018-08-07 19:00,8,591.5,592,589.5,591.25,542
20181201|2018-08-07 19:30,8,591.25,593,590.5,592,112
20181201|2018-08-07 20:00,8,592,592,591,592,39
20181201|2018-08-07 20:30,8,592,596.75,592,596.25,377
20181201|2018-08-07 21:00,8,595.5,595.75,594.5,595.75,123
20181201|2018-08-07 21:30,8,595.75,596.25,595.25,596.25,53
20181201|2018-08-07 22:00,8,595.75,595.75,595,595.5,22
20181201|2018-08-07 22:30,8,595.5,595.5,595.25,595.25,5
20181201|2018-08-07 23:00,8,595.5,595.75,595.25,595.75,13
20181201|2018-08-07 23:30,8,595.75,595.75,594,594.5,80
20181201|2018-08-08 00:00,8,594,594.25,594,594,22
20181201|2018-08-08 00:30,8,593.75,595.5,593.25,595.5,11
20181201|2018-08-08 01:00,8,595.75,596.25,595.5,595.75,23
20181201|2018-08-08 01:30,8,596,597,595.5,595.5,92
20181201|2018-08-08 02:00,8,595.5,596.75,595,595,72
20181201|2018-08-08 02:30,8,595,595.75,594,595,123
20181201|2018-08-08 03:00,8,595,595.75,594.75,595,137
20181201|2018-08-08 03:30,8,595.25,595.75,593.25,593.5,400
20181201|2018-08-08 04:00,8,594,594.75,593.25,594.5,272
20181201|2018-08-08 04:30,8,593.75,595,593.25,595,306
20181201|2018-08-08 05:00,8,594.75,594.75,594.5,594.5,24
20181201|2018-08-08 05:30,8,594.75,594.75,592.5,593.25,520
20181201|2018-08-08 06:00,8,593.5,593.75,593,593.5,62
20181201|2018-08-08 06:30,8,593.25,593.75,593,593,206
20181201|2018-08-08 07:00,8,592.75,593,589.5,590.5,541
20181201|2018-08-08 07:30,8,590.75,592,590,590.75,162
20181201|2018-08-08 08:30,8,592.75,599,590.5,597.75,5154
20181201|2018-08-08 09:00,8,597.5,597.75,592.5,594.25,2385
20181201|2018-08-08 09:30,8,594.25,595.5,592.25,592.25,1960
20181201|2018-08-08 10:00,8,592.5,593.25,590.5,591.5,1820
20181201|2018-08-08 10:30,8,591.25,592.75,590.25,591.25,1552
20181201|2018-08-08 11:00,8,591,591.75,586.5,588,2312
20181201|2018-08-08 11:30,8,588,589.25,586.25,589.25,2024
20181201|2018-08-08 12:00,8,589.25,589.25,587.5,588.5,1701
20181201|2018-08-08 12:30,8,588.5,592.25,588.5,590.5,3009
20181201|2018-08-08 13:00,8,590.25,592.5,589.75,592,2289
20181201|2018-08-08 19:00,9,592,594,591,593.5,320
20181201|2018-08-08 19:30,9,593.25,594,592.25,593,86
20181201|2018-08-08 20:00,9,593.25,594,592.5,593.25,45
20181201|2018-08-08 20:30,9,593.25,594,593,594,28
20181201|2018-08-08 21:00,9,594.25,594.25,593.25,593.5,106
20181201|2018-08-08 21:30,9,593.75,594.5,593.5,593.75,143
20181201|2018-08-08 22:00,9,593.75,594,591.5,591.75,110
20181201|2018-08-08 22:30,9,592,592.25,591,591,75
20181201|2018-08-08 23:00,9,591,592.75,591,591.75,34
20181201|2018-08-08 23:30,9,591.75,591.75,590.75,591,72
20181201|2018-08-09 00:00,9,590.75,591.75,590.75,591.5,53
20181201|2018-08-09 00:30,9,591.75,591.75,590.75,591.5,25
20181201|2018-08-09 01:00,9,591.5,591.5,590.5,590.5,99
20181201|2018-08-09 01:30,9,590.75,590.75,590,590.5,94
20181201|2018-08-09 02:00,9,590.75,592.5,590,591.25,253
20181201|2018-08-09 02:30,9,591,592.75,590.75,592.5,214
20181201|2018-08-09 03:00,9,593,593.75,590.25,590.5,270
20181201|2018-08-09 03:30,9,590.75,591.5,588.5,588.5,371
20181201|2018-08-09 04:00,9,588.75,588.75,587.75,588,118
20181201|2018-08-09 04:30,9,588,588.25,586,587.25,208
20181201|2018-08-09 05:00,9,587,588,584.75,586.5,593
20181201|2018-08-09 05:30,9,586.25,587,585.25,585.5,230
20181201|2018-08-09 06:00,9,585.5,585.75,583.25,583.75,259
20181201|2018-08-09 06:30,9,584.25,585,582,584.75,476
20181201|2018-08-09 07:00,9,585,587.25,584.75,586,490
20181201|2018-08-09 07:30,9,585.75,586,584,584.25,213
20181201|2018-08-09 08:30,9,583.25,592.5,583.25,589.5,5506
20181201|2018-08-09 09:00,9,589.75,590,585.75,586.75,1862
20181201|2018-08-09 09:30,9,586.75,588.25,585,585.75,1562
20181201|2018-08-09 10:00,9,585.75,587.5,584.25,585,1826
20181201|2018-08-09 10:30,9,585,585.25,583.5,584.5,2242
20181201|2018-08-09 11:00,9,584.75,585,583.5,584,1253
20181201|2018-08-09 11:30,9,584,586,583.75,585.25,1369
20181201|2018-08-09 12:00,9,585.25,587,584.5,585.5,474
20181201|2018-08-09 12:30,9,585.75,586.75,584.75,586.5,1035
20181201|2018-08-09 13:00,9,586.5,587.5,585,585.75,2196
20181201|2018-08-09 19:00,10,587,587,583.5,584.5,479
20181201|2018-08-09 19:30,10,584.25,584.5,583.75,583.75,54
20181201|2018-08-09 20:00,10,584,586,583.75,586,161
20181201|2018-08-09 20:30,10,585.75,586.5,584.5,586.5,63
20181201|2018-08-09 21:00,10,586.75,587.25,585,585,55
20181201|2018-08-09 21:30,10,584.75,585.25,584.75,585.25,16
20181201|2018-08-09 22:00,10,585.25,585.25,584.5,584.5,28
20181201|2018-08-09 22:30,10,584.75,584.75,584.5,584.5,4
20181201|2018-08-09 23:00,10,584.5,584.75,584.5,584.75,2
20181201|2018-08-09 23:30,10,584.5,584.75,584,584.75,36
20181201|2018-08-10 00:00,10,583.75,584.5,582.5,583.75,206
20181201|2018-08-10 00:30,10,583.5,584.5,583.5,584.5,82
20181201|2018-08-10 01:00,10,584.75,585,582.75,582.75,42
20181201|2018-08-10 01:30,10,582.75,583.25,581.75,582.25,517
20181201|2018-08-10 02:00,10,582,582.5,581.25,582.25,200
20181201|2018-08-10 02:30,10,582,583.5,581.75,582,278
20181201|2018-08-10 03:00,10,582,582.75,581.75,581.75,18
20181201|2018-08-10 03:30,10,581.5,586.5,581.5,585.75,384
20181201|2018-08-10 04:00,10,585.5,586,584.5,586,82
20181201|2018-08-10 04:30,10,586.25,588,585.5,587.75,409
20181201|2018-08-10 05:00,10,587.75,589.5,587.75,589,382
20181201|2018-08-10 05:30,10,589.25,590.25,587.75,587.75,313
20181201|2018-08-10 06:00,10,587.5,587.5,585,586,93
20181201|2018-08-10 06:30,10,586,586.25,583.5,585,478
20181201|2018-08-10 07:00,10,585.25,588.5,585,587.5,592
20181201|2018-08-10 07:30,10,587.5,589.75,587.5,589.25,183
20181201|2018-08-10 08:30,10,589.5,595.5,587.75,590.25,5070
20181201|2018-08-10 09:00,10,590.25,593,589.75,591.25,1933
20181201|2018-08-10 09:30,10,591.25,592.75,589.75,591.5,1489
20181201|2018-08-10 10:00,10,591.5,592.25,586.75,589.75,2010
20181201|2018-08-10 10:30,10,589.5,592.5,588.25,591.5,2141
20181201|2018-08-10 11:00,10,591,591,573.75,580,12243
20181201|2018-08-10 11:30,10,580,581.5,577.25,577.5,2027
20181201|2018-08-10 12:00,10,577.25,580.25,576.25,577.25,2673
20181201|2018-08-10 12:30,10,577.25,577.5,568.5,569.75,8612
20181201|2018-08-10 13:00,10,569.5,571.5,568.25,569,4948
20181201|2018-08-12 19:00,13,569.5,572.25,567.25,569.75,1598
20181201|2018-08-12 19:30,13,569.5,570.25,568.5,569,282
20181201|2018-08-12 20:00,13,568.5,569.25,568.25,568.75,44
20181201|2018-08-12 20:30,13,569,569,568.75,568.75,24
20181201|2018-08-12 21:00,13,568.75,569,568.5,569,19
20181201|2018-08-12 21:30,13,569,569,567.25,568,272
20181201|2018-08-12 22:00,13,567.75,568,566.75,566.75,140
20181201|2018-08-12 22:30,13,567,567,562.75,565,707
20181201|2018-08-12 23:00,13,564.75,564.75,563.25,564.25,240
20181201|2018-08-12 23:30,13,564,564,562.75,563.75,136
20181201|2018-08-13 00:00,13,563.25,564.25,563.25,564,169
20181201|2018-08-13 00:30,13,564.25,564.5,563.25,564.5,77
20181201|2018-08-13 01:00,13,564.5,565,564.5,564.75,64
20181201|2018-08-13 01:30,13,564.75,565,562.75,563.25,191
20181201|2018-08-13 02:00,13,563,564,562.75,563,213
20181201|2018-08-13 02:30,13,562.75,564.5,561,561.5,439
20181201|2018-08-13 03:00,13,561.25,563,560.75,562.25,301
20181201|2018-08-13 03:30,13,562.5,563,558.75,559.5,943
20181201|2018-08-13 04:00,13,559.5,560.5,559.25,560,334
20181201|2018-08-13 04:30,13,559.75,561,559.25,560,371
20181201|2018-08-13 05:00,13,560,562,560,561.75,318
20181201|2018-08-13 05:30,13,561.75,561.75,561,561.75,101
20181201|2018-08-13 06:00,13,561.5,561.5,559.75,560.25,260
20181201|2018-08-13 06:30,13,560,560,558.25,558.75,791
20181201|2018-08-13 07:00,13,558.75,559.25,554.5,555.25,1463
20181201|2018-08-13 07:30,13,555,556.5,554.25,556,713
20181201|2018-08-13 08:30,13,555.75,563,555,558.75,7406
20181201|2018-08-13 09:00,13,558.75,560.5,558.25,559.75,2359
20181201|2018-08-13 09:30,13,560,562.5,559.5,562,1996
20181201|2018-08-13 10:00,13,562,563,558,558.75,1986
20181201|2018-08-13 10:30,13,558.75,558.75,555,555.75,2557
20181201|2018-08-13 11:00,13,556,556,553.5,554,2302
20181201|2018-08-13 11:30,13,554,556,554,555.5,1573
20181201|2018-08-13 12:00,13,555.5,556.75,555,555.75,1561
20181201|2018-08-13 12:30,13,556.25,556.25,553,553,2396
20181201|2018-08-13 13:00,13,553,555.25,552,555,3311
20181201|2018-08-13 19:00,14,553.5,559.5,553.25,559.25,665
20181201|2018-08-13 19:30,14,558.75,559,557.25,557.75,121
20181201|2018-08-13 20:00,14,558,558.5,558,558.25,45
20181201|2018-08-13 20:30,14,558.25,558.75,557.25,558.75,154
20181201|2018-08-13 21:00,14,558.5,558.5,557,557.5,52
20181201|2018-08-13 21:30,14,557.25,557.25,556,556.5,159
20181201|2018-08-13 22:00,14,556.75,557,556,556,40
20181201|2018-08-13 22:30,14,556.25,556.5,556.25,556.5,16
20181201|2018-08-13 23:00,14,556.5,557,556.5,557,21
20181201|2018-08-13 23:30,14,557,557.5,557,557.25,48
20181201|2018-08-14 00:00,14,557,557,556.25,556.5,84
20181201|2018-08-14 00:30,14,556,557.5,556,557,173
20181201|2018-08-14 01:00,14,557.25,557.5,556.25,556.25,90
20181201|2018-08-14 01:30,14,556,556.25,555.25,555.75,142
20181201|2018-08-14 02:00,14,556,558.75,555.25,557.25,491
20181201|2018-08-14 02:30,14,557.25,563.5,557.25,562.25,1308
20181201|2018-08-14 03:00,14,562.25,562.25,560.25,560.75,213
20181201|2018-08-14 03:30,14,560.5,560.5,557.75,558.75,366
20181201|2018-08-14 04:00,14,558.5,559,556.75,557.75,206
20181201|2018-08-14 04:30,14,557.75,558.25,556.25,556.25,101
20181201|2018-08-14 05:00,14,556.25,557,555.5,556.75,196
20181201|2018-08-14 05:30,14,556.75,557.25,556.25,557,116
20181201|2018-08-14 06:00,14,557,561.25,557,558.75,509
20181201|2018-08-14 06:30,14,558.75,561,558.25,560.25,380
20181201|2018-08-14 07:00,14,560,560,554.75,555,871
20181201|2018-08-14 07:30,14,555,555.25,553.5,554.25,590
20181201|2018-08-14 08:30,14,555,556.75,552.25,554.5,4873
20181201|2018-08-14 09:00,14,554.25,556.5,554.25,556.25,1944
20181201|2018-08-14 09:30,14,556,557.5,554.5,556,2544
20181201|2018-08-14 10:00,14,556,558,554.25,555.5,1870
20181201|2018-08-14 10:30,14,555.5,555.75,554.25,555,1899
20181201|2018-08-14 11:00,14,555,557.5,554.75,557,1707
20181201|2018-08-14 11:30,14,557.25,558,556.25,557.75,929
20181201|2018-08-14 12:00,14,557.5,559.5,556.75,559,1254
20181201|2018-08-14 12:30,14,559,560.5,558,559.75,2812
20181201|2018-08-14 13:00,14,559.75,561.75,558.5,561.25,2907
20181201|2018-08-14 19:00,15,560.75,562.5,560.25,561.75,312
20181201|2018-08-14 19:30,15,561.75,562.25,561.25,562,40
20181201|2018-08-14 20:00,15,561.75,561.75,559.75,560,191
20181201|2018-08-14 20:30,15,560,560.25,559.25,560,57
20181201|2018-08-14 21:00,15,560.25,560.5,559.5,559.75,43
20181201|2018-08-14 21:30,15,559.75,560,558,558.25,218
20181201|2018-08-14 22:00,15,558.25,559.5,557.75,559,114
20181201|2018-08-14 22:30,15,559.25,559.5,558.75,558.75,46
20181201|2018-08-14 23:00,15,558.5,558.5,558,558.25,25
20181201|2018-08-14 23:30,15,557.75,558.25,557.75,558.25,35
20181201|2018-08-15 00:00,15,558,558.25,558,558,8
20181201|2018-08-15 00:30,15,558,558,557.75,557.75,67
20181201|2018-08-15 01:00,15,557.5,558.5,557,558.5,156
20181201|2018-08-15 01:30,15,558.5,559.5,558.25,558.75,108
20181201|2018-08-15 02:00,15,559,559.5,557,558.25,381
20181201|2018-08-15 02:30,15,558.25,559,557.75,557.75,88
20181201|2018-08-15 03:00,15,557.75,558.25,556.5,556.75,251
20181201|2018-08-15 03:30,15,556.5,556.75,556.25,556.5,283
20181201|2018-08-15 04:00,15,556.75,557.75,556.5,557.5,80
20181201|2018-08-15 04:30,15,557.5,557.75,555.5,556.25,375
20181201|2018-08-15 05:00,15,556.25,558.25,556.25,556.5,215
20181201|2018-08-15 05:30,15,556.5,556.75,553.25,554.5,855
20181201|2018-08-15 06:00,15,554.75,557,554.25,555.75,792
20181201|2018-08-15 06:30,15,556,558.5,556,558.25,352
20181201|2018-08-15 07:00,15,558,559.25,556.75,557.75,439
20181201|2018-08-15 07:30,15,557.75,558,556,556.75,568
20181201|2018-08-15 08:30,15,556.5,558,553.25,553.75,4743
20181201|2018-08-15 09:00,15,553.75,554.25,550,550.25,5328
20181201|2018-08-15 09:30,15,550,552.25,549,551.75,2823
20181201|2018-08-15 10:00,15,551.75,551.75,549,550,1940
20181201|2018-08-15 10:30,15,550,553.25,549.25,552.75,2851
20181201|2018-08-15 11:00,15,552.75,554.25,552.5,554.25,2195
20181201|2018-08-15 11:30,15,554.25,554.25,550.25,550.5,2816
20181201|2018-08-15 12:00,15,550.75,551.5,549.75,549.75,1441
20181201|2018-08-15 12:30,15,549.75,552.75,549,552.5,1893
20181201|2018-08-15 13:00,15,552.5,553.5,551.5,552,1980
20181201|2018-08-15 19:00,16,552.25,552.75,550.5,551.25,459
20181201|2018-08-15 19:30,16,551.75,552,551.25,551.75,63
20181201|2018-08-15 20:00,16,551.75,552.5,551.5,551.75,161
20181201|2018-08-15 20:30,16,552,554,552,554,435
20181201|2018-08-15 21:00,16,554,558.5,554,556.75,795
20181201|2018-08-15 21:30,16,557,559.5,555.75,558.75,876
20181201|2018-08-15 22:00,16,558.75,559,558.25,558.5,168
20181201|2018-08-15 22:30,16,558.75,560,558.75,559.5,149
20181201|2018-08-15 23:00,16,559.5,560.75,559.5,560.75,183
20181201|2018-08-15 23:30,16,560.5,560.75,560.25,560.75,229
20181201|2018-08-16 00:00,16,560.75,563.25,560.75,561.5,540
20181201|2018-08-16 00:30,16,561.5,561.75,560,560.75,70
20181201|2018-08-16 01:00,16,560.5,561,559.25,559.25,383
20181201|2018-08-16 01:30,16,559.25,559.75,557.75,558.25,385
20181201|2018-08-16 02:00,16,558,558.75,557.25,557.5,156
20181201|2018-08-16 02:30,16,557.75,559.25,557,558.5,278
20181201|2018-08-16 03:00,16,559,559.25,557.5,557.75,129
20181201|2018-08-16 03:30,16,557.75,558.75,557.5,558,265
20181201|2018-08-16 04:00,16,557.75,559.25,557.5,558.75,162
20181201|2018-08-16 04:30,16,558.5,558.5,557.5,558.25,148
20181201|2018-08-16 05:00,16,558.25,558.75,558,558,105
20181201|2018-08-16 05:30,16,558,558.25,557.75,558.25,141
20181201|2018-08-16 06:00,16,558.25,558.25,558,558.25,38
20181201|2018-08-16 06:30,16,558,558.25,557.75,558.25,126
20181201|2018-08-16 07:00,16,558.25,560.75,557.75,560,727
20181201|2018-08-16 07:30,16,560,562.25,559.75,561.25,1009
20181201|2018-08-16 08:30,16,563.25,567.5,561.75,566.5,8545
20181201|2018-08-16 09:00,16,566.75,566.75,560.75,562.75,3045
20181201|2018-08-16 09:30,16,562.75,562.75,557.75,560.5,3749
20181201|2018-08-16 10:00,16,560.5,563.75,560.25,561.75,1812
20181201|2018-08-16 10:30,16,562,562.5,560.75,562.5,1064
20181201|2018-08-16 11:00,16,562.5,564.25,562.25,563.5,1565
20181201|2018-08-16 11:30,16,563.75,564.5,561.25,563.25,1744
20181201|2018-08-16 12:00,16,563,564.25,562.5,564,2175
20181201|2018-08-16 12:30,16,564,564.25,563,564,2005
20181201|2018-08-16 13:00,16,563.75,564.25,560.75,562,3168
20181201|2018-08-16 19:00,17,562,564.25,560.5,563,957
20181201|2018-08-16 19:30,17,563,563.5,562.25,562.5,129
20181201|2018-08-16 20:00,17,562.5,563,561.75,563,140
20181201|2018-08-16 20:30,17,563,563,561.5,561.5,95
20181201|2018-08-16 21:00,17,561.5,562,560.5,560.5,70
20181201|2018-08-16 21:30,17,560.5,560.75,558,559,436
20181201|2018-08-16 22:00,17,558.5,558.75,557.25,557.25,193
20181201|2018-08-16 22:30,17,557,558.5,557,557.5,103
20181201|2018-08-16 23:00,17,557.5,558.75,557.5,558.75,35
20181201|2018-08-16 23:30,17,558.5,558.5,558,558.5,86
20181201|2018-08-17 00:00,17,558.25,558.75,558,558.25,85
20181201|2018-08-17 00:30,17,558.25,558.5,558,558,36
20181201|2018-08-17 01:00,17,558,558.5,558,558,70
20181201|2018-08-17 01:30,17,558,558.25,557.75,558,51
20181201|2018-08-17 02:00,17,558.25,558.5,556.25,556.75,293
20181201|2018-08-17 02:30,17,556.75,556.75,555,555.75,421
20181201|2018-08-17 03:00,17,555.5,557.5,555.5,557,267
20181201|2018-08-17 03:30,17,557,557,556.25,556.25,194
20181201|2018-08-17 04:00,17,556.25,556.5,556,556,323
20181201|2018-08-17 04:30,17,556.25,557.75,556,557.25,300
20181201|2018-08-17 05:00,17,557,569.5,556.5,569.5,2358
20181201|2018-08-17 05:30,17,569.75,581.5,569.25,570.25,7311
20181201|2018-08-17 06:00,17,570,573.5,565.5,573.5,2493
20181201|2018-08-17 06:30,17,573.25,575.5,571.5,571.75,1530
20181201|2018-08-17 07:00,17,572,574.25,571.5,573.5,951
20181201|2018-08-17 07:30,17,573.5,578,573.5,577,916
20181201|2018-08-17 08:30,17,576.75,582.75,575,580.75,10862
20181201|2018-08-17 09:00,17,581,582,576.75,577,4302
20181201|2018-08-17 09:30,17,577,579,577,577.75,2160
20181201|2018-08-17 10:00,17,577.5,578,573.5,574.25,2652
20181201|2018-08-17 10:30,17,574.5,575,571.25,574.25,2539
20181201|2018-08-17 11:00,17,574.25,577,574,576.75,2592
20181201|2018-08-17 11:30,17,577,577.75,575.25,575.5,1622
20181201|2018-08-17 12:00,17,575.5,576.5,574.25,575,1500
20181201|2018-08-17 12:30,17,575.25,578.75,575.25,577.75,3241
20181201|2018-08-17 13:00,17,577.75,580.5,576.5,579.25,5602
20181201|2018-08-19 19:00,20,581.75,582.5,575,576,2127
20181201|2018-08-19 19:30,20,576,576.5,575.5,576,83
20181201|2018-08-19 20:00,20,576,579.5,575.75,577.5,518
20181201|2018-08-19 20:30,20,578,578,575.75,575.75,164
20181201|2018-08-19 21:00,20,575.5,577.75,575.25,577.25,138
20181201|2018-08-19 21:30,20,577.5,578,576.25,576.5,117
20181201|2018-08-19 22:00,20,576.5,576.75,575.5,576.5,148
20181201|2018-08-19 22:30,20,576.5,576.5,575.75,576.5,28
20181201|2018-08-19 23:00,20,576.25,576.25,576,576,18
20181201|2018-08-19 23:30,20,576.25,576.5,575.75,575.75,26
20181201|2018-08-20 00:00,20,576,578,576,577.25,227
20181201|2018-08-20 00:30,20,577.5,579,577,578,306
20181201|2018-08-20 01:00,20,578,578.25,577.25,577.25,114
20181201|2018-08-20 01:30,20,577.5,578.25,577.25,578,112
20181201|2018-08-20 02:00,20,577.5,578.5,577.25,577.5,293
20181201|2018-08-20 02:30,20,577.25,578.25,577,577.75,218
20181201|2018-08-20 03:00,20,577.5,577.5,576.25,576.5,229
20181201|2018-08-20 03:30,20,576.5,576.75,574,574.25,220
20181201|2018-08-20 04:00,20,574,577.75,574,577.75,356
20181201|2018-08-20 04:30,20,577.75,579.5,576.75,577,402
20181201|2018-08-20 05:00,20,576.75,577.5,573,573.75,659
20181201|2018-08-20 05:30,20,573.75,575.75,573.75,574.25,243
20181201|2018-08-20 06:00,20,574,574.5,572.75,572.75,236
20181201|2018-08-20 06:30,20,572.75,574.25,571,571.75,618
20181201|2018-08-20 07:00,20,572,573.5,571.25,573.25,454
20181201|2018-08-20 07:30,20,573.25,573.25,570.5,571.5,634
20181201|2018-08-20 08:30,20,570.25,571.25,560,561.75,13166
20181201|2018-08-20 09:00,20,561.75,563.25,560,561.75,4673
20181201|2018-08-20 09:30,20,562,565.5,561.5,563.75,2473
20181201|2018-08-20 10:00,20,563.75,566,563,565.5,2056
20181201|2018-08-20 10:30,20,565.75,566,563,564,1767
20181201|2018-08-20 11:00,20,564,565.75,563.75,565,1790
20181201|2018-08-20 11:30,20,565,565.75,564.25,565,750
20181201|2018-08-20 12:00,20,564.75,565.25,562.5,562.75,1048
20181201|2018-08-20 12:30,20,562.75,563,561.25,562,2268
20181201|2018-08-20 13:00,20,562,564.5,562,562.75,2628
20181201|2018-08-20 19:00,21,564.75,564.75,560.5,560.75,1037
20181201|2018-08-20 19:30,21,560.5,560.75,559.25,560.5,357
20181201|2018-08-20 20:00,21,560,560.5,560,560,77
20181201|2018-08-20 20:30,21,559.75,560,558.5,559.75,229
20181201|2018-08-20 21:00,21,559.75,559.75,558.75,559.75,80
20181201|2018-08-20 21:30,21,559.25,561,559.25,561,136
20181201|2018-08-20 22:00,21,560.75,560.75,559.25,560,40
20181201|2018-08-20 22:30,21,559.75,559.75,559.25,559.5,12
20181201|2018-08-20 23:00,21,559.75,560,559.25,559.25,31
20181201|2018-08-20 23:30,21,559.75,560.25,559.5,560,38
20181201|2018-08-21 00:00,21,560,560,559,559,21
20181201|2018-08-21 00:30,21,559,560,558.5,559.75,353
20181201|2018-08-21 01:00,21,559.25,560.5,559.25,560.5,63
20181201|2018-08-21 01:30,21,560.25,560.5,559.75,560.25,85
20181201|2018-08-21 02:00,21,560.25,560.5,558.25,559.75,572
20181201|2018-08-21 02:30,21,559.75,559.75,556.25,557.25,670
20181201|2018-08-21 03:00,21,557.25,557.75,555.75,556,754
20181201|2018-08-21 03:30,21,556,557.5,555.75,556.5,638
20181201|2018-08-21 04:00,21,556.75,557.25,556.25,556.25,350
20181201|2018-08-21 04:30,21,556.25,556.75,554.5,555.75,686
20181201|2018-08-21 05:00,21,555.5,556,555.25,555.75,246
20181201|2018-08-21 05:30,21,556,556.5,555,556.5,245
20181201|2018-08-21 06:00,21,556.5,556.5,555.5,556.5,147
20181201|2018-08-21 06:30,21,556.25,556.5,554.75,554.75,368
20181201|2018-08-21 07:00,21,554.75,555.25,551.5,552.5,2817
20181201|2018-08-21 07:30,21,552.5,553.75,552.25,553,326
20181201|2018-08-21 08:30,21,553.75,556.75,549.5,554,11165
20181201|2018-08-21 09:00,21,554,555.25,552.75,554.5,2512
20181201|2018-08-21 09:30,21,554.25,554.75,552.5,553.75,1752
20181201|2018-08-21 10:00,21,553.75,554.5,551.75,552.25,2029
20181201|2018-08-21 10:30,21,552.25,553.25,551.25,551.75,1571
20181201|2018-08-21 11:00,21,552,552,550.5,550.75,3647
20181201|2018-08-21 11:30,21,550.75,551.5,549,549.5,2667
20181201|2018-08-21 12:00,21,549.5,549.75,546.5,546.5,5739
20181201|2018-08-21 12:30,21,546.75,548,546.5,548,1628
20181201|2018-08-21 13:00,21,547.75,548.5,546.75,548,3590
20181201|2018-08-21 19:00,22,547,549.75,546.5,549,747
20181201|2018-08-21 19:30,22,548.75,549,548.25,548.75,140
20181201|2018-08-21 20:00,22,548.75,549.25,548.25,549,262
20181201|2018-08-21 20:30,22,548.75,549,548.5,548.5,73
20181201|2018-08-21 21:00,22,548.75,548.75,548.25,548.5,55
20181201|2018-08-21 21:30,22,548.5,548.75,548.5,548.75,41
20181201|2018-08-21 22:00,22,548.75,550.5,548.75,549.75,220
20181201|2018-08-21 22:30,22,550,550.5,549.75,550,200
20181201|2018-08-21 23:00,22,550.25,550.5,549.25,549.25,104
20181201|2018-08-21 23:30,22,549.5,552,549.5,551.25,301
20181201|2018-08-22 00:00,22,551.5,551.75,550,550,113
20181201|2018-08-22 00:30,22,550,550.25,548.5,548.5,215
20181201|2018-08-22 01:00,22,548.75,548.75,547.75,548,98
20181201|2018-08-22 01:30,22,547.75,550,547.75,548.75,322
20181201|2018-08-22 02:00,22,549,549.25,547.5,548.5,277
20181201|2018-08-22 02:30,22,548.25,548.5,547.75,547.75,160
20181201|2018-08-22 03:00,22,547.75,548,543.25,543.5,1793
20181201|2018-08-22 03:30,22,543.75,544.5,542.75,543.5,1010
20181201|2018-08-22 04:00,22,543.5,543.5,541.75,542,1063
20181201|2018-08-22 04:30,22,542,544.25,540.25,543.75,1462
20181201|2018-08-22 05:00,22,543.75,544,541.75,542,516
20181201|2018-08-22 05:30,22,541.5,542,540.75,541.5,505
20181201|2018-08-22 06:00,22,541.75,542.5,541.5,542,533
20181201|2018-08-22 06:30,22,542,542.75,541.75,542.5,447
20181201|2018-08-22 07:00,22,542.25,542.75,541.5,541.75,681
20181201|2018-08-22 07:30,22,542,542,541.5,541.75,627
20181201|2018-08-22 08:30,22,542,544.25,540,542,6909
20181201|2018-08-22 09:00,22,542,550,541.75,550,5413
20181201|2018-08-22 09:30,22,549.75,551.5,545,549.75,5093
20181201|2018-08-22 10:00,22,550,550.75,548,548.25,2229
20181201|2018-08-22 10:30,22,548.5,549.5,547.5,548,2059
20181201|2018-08-22 11:00,22,548.25,551.5,548,551.5,1969
20181201|2018-08-22 11:30,22,551.25,552.5,549.5,551,2170
20181201|2018-08-22 12:00,22,551.25,552,548.75,549.75,1932
20181201|2018-08-22 12:30,22,549.5,549.5,546.75,547,1926
20181201|2018-08-22 13:00,22,547,548,544.75,547.5,3696
20181201|2018-08-22 19:00,23,550.75,554.5,546.25,549.5,1435
20181201|2018-08-22 19:30,23,549.75,549.75,548.25,549.25,177
20181201|2018-08-22 20:00,23,549.25,549.5,549,549.25,42
20181201|2018-08-22 20:30,23,549.25,549.25,547.5,548,88
20181201|2018-08-22 21:00,23,547.75,547.75,545.75,546.75,252
20181201|2018-08-22 21:30,23,546.25,548.25,545.75,548.25,84
20181201|2018-08-22 22:00,23,547.5,549.5,547.5,549,324
20181201|2018-08-22 22:30,23,549.5,549.75,547,547.25,121
20181201|2018-08-22 23:00,23,547.25,548,546.5,548,119
20181201|2018-08-22 23:30,23,548,548.25,547.25,547.75,146
20181201|2018-08-23 00:00,23,547.5,549.25,546.75,549.25,200
20181201|2018-08-23 00:30,23,549.25,549.25,547.75,548.75,244
20181201|2018-08-23 01:00,23,548.5,549.75,548,548.5,212
20181201|2018-08-23 01:30,23,548.5,550.25,548.25,549.75,352
20181201|2018-08-23 02:00,23,550,551.25,549.25,549.75,398
20181201|2018-08-23 02:30,23,549.75,550,547.75,548.75,515
20181201|2018-08-23 03:00,23,548.75,549.75,548,548.25,333
20181201|2018-08-23 03:30,23,548.25,548.25,547,547,570
20181201|2018-08-23 04:00,23,547,547.25,545.75,546,621
20181201|2018-08-23 04:30,23,546.25,546.25,542,542.5,1025
20181201|2018-08-23 05:00,23,542.5,544.75,542,544.25,714
20181201|2018-08-23 05:30,23,544.25,544.25,542.5,543.25,685
20181201|2018-08-23 06:00,23,543.25,544.25,542.5,543.5,484
20181201|2018-08-23 06:30,23,543,544.5,543,544,407
20181201|2018-08-23 07:00,23,544.25,544.5,542.75,543.25,276
20181201|2018-08-23 07:30,23,543.25,543.75,541.25,541.5,1261
20181201|2018-08-23 08:30,23,541.25,541.75,537.75,538,10344
20181201|2018-08-23 09:00,23,538.25,538.75,535.5,536.75,4615
20181201|2018-08-23 09:30,23,536.75,541.75,535.5,541.5,4864
20181201|2018-08-23 10:00,23,541.75,547.75,539.75,545,6174
20181201|2018-08-23 10:30,23,545.25,547.5,543.25,544.75,2513
20181201|2018-08-23 11:00,23,544.75,544.75,542.5,543.75,2186
20181201|2018-08-23 11:30,23,543.75,544.75,542.75,543,2169
20181201|2018-08-23 12:00,23,543,543.5,540.5,540.75,1294
20181201|2018-08-23 12:30,23,540.75,541,537.75,540.75,3338
20181201|2018-08-23 13:00,23,541,543.75,539.5,543,3031
20181201|2018-08-23 19:00,24,541.75,541.75,537.5,539.75,1031
20181201|2018-08-23 19:30,24,540,540.25,538.5,538.75,130
20181201|2018-08-23 20:00,24,539,539.25,538,538.25,85
20181201|2018-08-23 20:30,24,538.25,539,538,539,78
20181201|2018-08-23 21:00,24,538.75,539.25,538.5,539,74
20181201|2018-08-23 21:30,24,538.75,539.75,538.75,539.75,79
20181201|2018-08-23 22:00,24,539.75,541,539.5,540.25,237
20181201|2018-08-23 22:30,24,540.25,540.25,539.25,540,170
20181201|2018-08-23 23:00,24,540,540,538.5,538.75,62
20181201|2018-08-23 23:30,24,538.75,539.75,538.75,539.75,152
20181201|2018-08-24 00:00,24,540,541,539.75,540.25,111
20181201|2018-08-24 00:30,24,540.5,541.5,540.5,541.25,101
20181201|2018-08-24 01:00,24,541.5,541.5,540,540.5,79
20181201|2018-08-24 01:30,24,540.75,540.75,540,540,120
20181201|2018-08-24 02:00,24,540,540,537.25,538.25,601
20181201|2018-08-24 02:30,24,538.25,539.25,538,538.75,305
20181201|2018-08-24 03:00,24,538.5,538.75,538.25,538.75,257
20181201|2018-08-24 03:30,24,538.5,538.75,537.5,538.5,289
20181201|2018-08-24 04:00,24,538.75,538.75,538,538.25,334
20181201|2018-08-24 04:30,24,538.25,539.25,537.75,538,501
20181201|2018-08-24 05:00,24,538,538.5,537.75,538,224
20181201|2018-08-24 05:30,24,538,538,537.5,537.5,122
20181201|2018-08-24 06:00,24,537.5,538.25,536.25,537.25,475
20181201|2018-08-24 06:30,24,537.25,539.5,537,538.75,433
20181201|2018-08-24 07:00,24,538.5,539.5,538.25,539,476
20181201|2018-08-24 07:30,24,539.25,539.5,536.25,536.75,516
20181201|2018-08-24 08:30,24,537,541.25,536.25,538,7112
20181201|2018-08-24 09:00,24,538,540.25,538,539.5,2761
20181201|2018-08-24 09:30,24,539.25,539.25,537.25,537.5,2866
20181201|2018-08-24 10:00,24,537.5,538,536.5,537.5,2465
20181201|2018-08-24 10:30,24,537.5,538,535,535.75,3570
20181201|2018-08-24 11:00,24,536,537.25,535.5,536.75,1485
20181201|2018-08-24 11:30,24,536.75,538,536.25,536.5,1785
20181201|2018-08-24 12:00,24,536.75,537.75,536,536.5,1500
20181201|2018-08-24 12:30,24,536.5,536.75,535.25,535.75,2192
20181201|2018-08-24 13:00,24,535.75,537,535,535,5580
20181201|2018-08-26 19:00,27,536,536,533,533.75,1931
20181201|2018-08-26 19:30,27,533.5,534.25,533.5,534,242
20181201|2018-08-26 20:00,27,534,534.25,533,534,215
20181201|2018-08-26 20:30,27,534.25,534.75,534.25,534.5,183
20181201|2018-08-26 21:00,27,534.5,534.75,534.25,534.5,88
20181201|2018-08-26 21:30,27,534.5,535.25,534.5,534.75,129
20181201|2018-08-26 22:00,27,535,535.5,535,535.25,46
20181201|2018-08-26 22:30,27,535.5,535.5,535,535.25,151
20181201|2018-08-26 23:00,27,535.25,535.25,534.75,534.75,99
20181201|2018-08-26 23:30,27,534.75,535.5,534.75,535.5,100
20181201|2018-08-27 00:00,27,535.25,535.25,534.75,535,40
20181201|2018-08-27 00:30,27,535,535,533.5,534.25,179
20181201|2018-08-27 01:00,27,534.25,534.25,532.25,532.25,329
20181201|2018-08-27 01:30,27,532.25,533.5,531.75,532,636
20181201|2018-08-27 02:00,27,531.75,532,530.25,531,938
20181201|2018-08-27 02:30,27,531,531.25,530.5,530.5,333
20181201|2018-08-27 03:00,27,530.25,531,529,529.25,1240
20181201|2018-08-27 03:30,27,529.5,530.25,527.75,528.25,548
20181201|2018-08-27 04:00,27,528.5,530,528,529,410
20181201|2018-08-27 04:30,27,529,529,528.5,528.5,135
20181201|2018-08-27 05:00,27,528.75,529.25,527.75,529.25,332
20181201|2018-08-27 05:30,27,529.25,529.5,528.25,528.5,166
20181201|2018-08-27 06:00,27,528.5,530,528.5,529.5,466
20181201|2018-08-27 06:30,27,529.5,530,529,530,531
20181201|2018-08-27 07:00,27,530,530,529.5,529.75,519
20181201|2018-08-27 07:30,27,529.5,530.25,529,529.75,509
20181201|2018-08-27 08:30,27,530,530.5,527,530.25,7906
20181201|2018-08-27 09:00,27,530.25,532,528.75,531.75,4018
20181201|2018-08-27 09:30,27,531.5,533,530.75,531.75,4242
20181201|2018-08-27 10:00,27,532,532.75,530.75,531.5,1792
20181201|2018-08-27 10:30,27,531.5,531.5,527.5,528.5,2832
20181201|2018-08-27 11:00,27,528.5,528.75,526.75,527.25,2868
20181201|2018-08-27 11:30,27,527.25,527.5,524.5,524.75,5728
20181201|2018-08-27 12:00,27,524.75,525,522,523.25,7116
20181201|2018-08-27 12:30,27,523.25,523.75,521.75,522.25,4343
20181201|2018-08-27 13:00,27,522.25,524.5,522,524,6465
20181201|2018-08-27 19:00,28,523,525,522.25,523.75,1208
20181201|2018-08-27 19:30,28,523.75,523.75,522,523.75,549
20181201|2018-08-27 20:00,28,523.75,523.75,522.75,522.75,93
20181201|2018-08-27 20:30,28,522.5,523.5,522.5,523.25,90
20181201|2018-08-27 21:00,28,523.5,523.75,522.25,522.75,109
20181201|2018-08-27 21:30,28,522.75,523,522.25,522.5,162
20181201|2018-08-27 22:00,28,522.5,523.5,522.25,523.5,115
20181201|2018-08-27 22:30,28,523.25,523.25,522.25,522.25,71
20181201|2018-08-27 23:00,28,522.25,523,522.25,523,35
20181201|2018-08-27 23:30,28,522.75,522.75,522.25,522.5,95
20181201|2018-08-28 00:00,28,522.25,522.5,522,522,98
20181201|2018-08-28 00:30,28,522,522.25,521.75,521.75,193
20181201|2018-08-28 01:00,28,522,522,521,521.25,209
20181201|2018-08-28 01:30,28,521.5,521.75,521,521.5,103
20181201|2018-08-28 02:00,28,521.25,521.25,520.5,520.75,357
20181201|2018-08-28 02:30,28,520.5,520.5,518.5,519.75,990
20181201|2018-08-28 03:00,28,519.75,522.5,519.75,522,565
20181201|2018-08-28 03:30,28,522,526.75,522,526.5,2115
20181201|2018-08-28 04:00,28,526.5,527.75,525.5,527,1095
20181201|2018-08-28 04:30,28,526.75,527.75,526,526.75,575
20181201|2018-08-28 05:00,28,526.75,527.25,526.25,526.75,233
20181201|2018-08-28 05:30,28,526.75,527.25,526.5,526.5,296
20181201|2018-08-28 06:00,28,526.25,527.5,526,526.75,342
20181201|2018-08-28 06:30,28,527,529,526.5,527.25,1153
20181201|2018-08-28 07:00,28,527,527,525.5,526.5,839
20181201|2018-08-28 07:30,28,526.5,526.75,525.5,526,663
20181201|2018-08-28 08:30,28,527,527.5,522.75,525.5,7827
20181201|2018-08-28 09:00,28,525.25,526,522.5,523.25,3174
20181201|2018-08-28 09:30,28,523.25,525.25,522,524.75,3932
20181201|2018-08-28 10:00,28,524.75,527.5,524.75,526.75,4640
20181201|2018-08-28 10:30,28,526.5,526.75,524.5,525.25,3147
20181201|2018-08-28 11:00,28,525,525.25,523.5,524,2940
20181201|2018-08-28 11:30,28,523.75,526.5,523.5,525.5,2689
20181201|2018-08-28 12:00,28,525.5,526,525,525.75,1470
20181201|2018-08-28 12:30,28,525.75,526,524,524,2220
20181201|2018-08-28 13:00,28,524,524.25,522.75,523.25,4325
20181201|2018-08-28 19:00,29,523,524.75,521.25,524.25,946
20181201|2018-08-28 19:30,29,524.25,524.5,523.25,523.5,300
20181201|2018-08-28 20:00,29,523.75,524.25,523.5,523.75,58
20181201|2018-08-28 20:30,29,523.5,524.25,523.25,523.25,167
20181201|2018-08-28 21:00,29,523.5,524.5,523.25,524.5,210
20181201|2018-08-28 21:30,29,524.75,526.5,524.75,525.75,506
20181201|2018-08-28 22:00,29,525.5,525.75,525.25,525.5,30
20181201|2018-08-28 22:30,29,525.5,525.5,525.25,525.5,20
20181201|2018-08-28 23:00,29,525.75,525.75,525.5,525.5,64
20181201|2018-08-28 23:30,29,525.5,525.75,525.25,525.75,51
20181201|2018-08-29 00:00,29,525.5,525.75,524.5,524.75,125
20181201|2018-08-29 00:30,29,525,525,524.25,524.5,82
20181201|2018-08-29 01:00,29,524.25,525.5,524.25,524.75,264
20181201|2018-08-29 01:30,29,524.75,524.75,523.5,524.25,203
20181201|2018-08-29 02:00,29,524,525.25,523.5,525,541
20181201|2018-08-29 02:30,29,525,525.25,524.25,524.25,338
20181201|2018-08-29 03:00,29,524.25,524.75,524.25,524.25,335
20181201|2018-08-29 03:30,29,524.25,524.5,524,524,220
20181201|2018-08-29 04:00,29,524.25,526.25,524,525.5,425
20181201|2018-08-29 04:30,29,525.75,528,525.25,527.5,1551
20181201|2018-08-29 05:00,29,527.5,528.75,527,528.25,1100
20181201|2018-08-29 05:30,29,528,530.5,527,529.75,1241
20181201|2018-08-29 06:00,29,529.5,531.25,529,531.25,1424
20181201|2018-08-29 06:30,29,531.25,532.5,530.75,531.75,1652
20181201|2018-08-29 07:00,29,531.75,537.5,531.5,536.75,2854
20181201|2018-08-29 07:30,29,537,544,535.75,539.75,4698
20181201|2018-08-29 08:30,29,541,542.25,533.5,539,15911
20181201|2018-08-29 09:00,29,539,540,534,535,5213
20181201|2018-08-29 09:30,29,535,536.25,531,532.5,5946
20181201|2018-08-29 10:00,29,532.75,537.5,532.25,536.75,5222
20181201|2018-08-29 10:30,29,537,545,536.75,541.5,9538
20181201|2018-08-29 11:00,29,541.5,542.75,537.5,538.5,4691
20181201|2018-08-29 11:30,29,538.5,540.75,537.75,539.25,3092
20181201|2018-08-29 12:00,29,539.5,541.75,538.75,540.25,2363
20181201|2018-08-29 12:30,29,540.25,542.75,539.5,542.25,3467
20181201|2018-08-29 13:00,29,542.25,542.75,538.5,541.5,6078
20181201|2018-08-29 19:00,30,544.75,548.5,544.75,547.5,2124
20181201|2018-08-29 19:30,30,547.75,548.25,546.75,547.25,297
20181201|2018-08-29 20:00,30,547.25,547.5,547,547.25,117
20181201|2018-08-29 20:30,30,547.25,547.75,546.5,547.25,224
20181201|2018-08-29 21:00,30,547.25,548.75,547,548.25,288
20181201|2018-08-29 21:30,30,548.25,548.75,548,548.25,326
20181201|2018-08-29 22:00,30,548.5,548.75,548.25,548.5,199
20181201|2018-08-29 22:30,30,548.5,548.5,548,548.5,122
20181201|2018-08-29 23:00,30,548.5,548.75,548.25,548.5,107
20181201|2018-08-29 23:30,30,548.5,548.5,547.5,547.75,279
20181201|2018-08-30 00:00,30,547.75,548,547.5,547.75,203
20181201|2018-08-30 00:30,30,548,549,548,548.75,294
20181201|2018-08-30 01:00,30,548.75,549.25,548.5,549.25,221
20181201|2018-08-30 01:30,30,549,549.5,548.5,549,426
20181201|2018-08-30 02:00,30,548.75,548.75,548.25,548.5,197
20181201|2018-08-30 02:30,30,548.5,548.5,548,548.25,315
20181201|2018-08-30 03:00,30,548.25,549.5,548,549,1012
20181201|2018-08-30 03:30,30,549,549.25,547.5,547.75,1105
20181201|2018-08-30 04:00,30,547.75,549,547.75,547.75,642
20181201|2018-08-30 04:30,30,547.75,547.75,544.75,545.25,2101
20181201|2018-08-30 05:00,30,545,546.5,543.75,546,995
20181201|2018-08-30 05:30,30,545.75,546.5,545.5,546,325
20181201|2018-08-30 06:00,30,546.25,546.5,544.25,546.25,520
20181201|2018-08-30 06:30,30,546.25,546.75,544.25,544.5,472
20181201|2018-08-30 07:00,30,544.5,544.75,542,542.75,1226
20181201|2018-08-30 07:30,30,542.75,544.25,542.5,543.25,847
20181201|2018-08-30 08:30,30,543,543.25,535,536,10595
20181201|2018-08-30 09:00,30,536.25,536.5,535,536,3412
20181201|2018-08-30 09:30,30,536,536.75,533.75,534,4762
20181201|2018-08-30 10:00,30,533.75,534,532.5,532.5,2916
20181201|2018-08-30 10:30,30,532.5,534.25,532.25,532.75,2042
20181201|2018-08-30 11:00,30,533,533,531.5,532.25,1961
20181201|2018-08-30 11:30,30,532.5,532.5,531,531.25,1651
20181201|2018-08-30 12:00,30,531.5,532.5,530,531,1783
20181201|2018-08-30 12:30,30,531,534,530.25,531.75,2205
20181201|2018-08-30 13:00,30,532,536,531.75,535.25,4547
20181201|2018-08-30 19:00,31,536.25,537.5,535.25,536.5,1457
20181201|2018-08-30 19:30,31,536.75,537.5,536.5,537.5,232
20181201|2018-08-30 20:00,31,537.5,539.25,536.75,538.75,431
20181201|2018-08-30 20:30,31,538.75,540.5,538.5,539.75,385
20181201|2018-08-30 21:00,31,539.75,541,539.5,540.25,218
20181201|2018-08-30 21:30,31,540.25,540.5,539.25,539.5,60
20181201|2018-08-30 22:00,31,539.25,540,538.75,539.5,82
20181201|2018-08-30 22:30,31,539.75,540.75,539.75,540.5,108
20181201|2018-08-30 23:00,31,540.5,540.75,540,540.75,48
20181201|2018-08-30 23:30,31,540.5,541,540.25,540.25,24
20181201|2018-08-31 00:00,31,540.5,540.5,540.25,540.5,22
20181201|2018-08-31 00:30,31,540.5,541.5,540.5,540.75,129
20181201|2018-08-31 01:00,31,540.75,540.75,540,540.5,137
20181201|2018-08-31 01:30,31,540.75,541,540.75,540.75,245
20181201|2018-08-31 02:00,31,541,541.25,540,540.25,241
20181201|2018-08-31 02:30,31,540.25,540.5,540,540,196
20181201|2018-08-31 03:00,31,540.25,540.25,540,540,316
20181201|2018-08-31 03:30,31,540.25,542.25,540,542,754
20181201|2018-08-31 04:00,31,542,542.5,541.5,542.25,364
20181201|2018-08-31 04:30,31,542.25,542.5,541.5,542,559
20181201|2018-08-31 05:00,31,542,542.5,541,542.5,358
20181201|2018-08-31 05:30,31,542.5,544.75,542.25,544.25,864
20181201|2018-08-31 06:00,31,544.25,544.5,543.5,544,314
20181201|2018-08-31 06:30,31,544,544.5,541.75,542.75,534
20181201|2018-08-31 07:00,31,542.5,543,542.25,543,410
20181201|2018-08-31 07:30,31,543,546.5,542.75,546,1640
20181201|2018-08-31 08:30,31,546,548,543.25,545.5,8590
20181201|2018-08-31 09:00,31,545.5,546.75,541,542.5,4679
20181201|2018-08-31 09:30,31,542.75,545.75,541.5,543,3508
20181201|2018-08-31 10:00,31,543,543.5,541.5,542,2110
20181201|2018-08-31 10:30,31,542,544.75,541.75,544.25,2419
20181201|2018-08-31 11:00,31,544.25,545,543,543.5,2099
20181201|2018-08-31 11:30,31,543.5,547.75,542,547,4176
20181201|2018-08-31 12:00,31,547,547.25,545.25,545.75,2360
20181201|2018-08-31 12:30,31,545.5,546,544,544.5,2352
20181201|2018-08-31 13:00,31,544.5,547,543.25,546.5,5692
20181201|2018-09-03 19:00,4,538,540.75,536.75,540.5,2895
20181201|2018-09-03 19:30,4,540.5,542.5,540.25,540.25,524
20181201|2018-09-03 20:00,4,540.25,540.25,537.75,538.5,398
20181201|2018-09-03 20:30,4,538.5,538.75,537.5,537.5,140
20181201|2018-09-03 21:00,4,537.5,537.75,537,537.25,111
20181201|2018-09-03 21:30,4,537.5,538.75,537.5,537.75,225
20181201|2018-09-03 22:00,4,537.75,537.75,537.25,537.5,66
20181201|2018-09-03 22:30,4,537.5,538.25,537.25,538,39
20181201|2018-09-03 23:00,4,538,538,537.5,537.5,28
20181201|2018-09-03 23:30,4,537.5,538,537,537,101
20181201|2018-09-04 00:00,4,537,537.75,537,537.25,142
20181201|2018-09-04 00:30,4,537.25,537.25,534.5,534.75,695
20181201|2018-09-04 01:00,4,534.75,534.75,533.25,534.5,380
20181201|2018-09-04 01:30,4,534.5,536.75,534,536.25,864
20181201|2018-09-04 02:00,4,536.25,538.75,535.5,536.75,1660
20181201|2018-09-04 02:30,4,536.75,537.25,534.5,534.75,667
20181201|2018-09-04 03:00,4,534.75,535.25,534.5,535.25,800
20181201|2018-09-04 03:30,4,535.25,535.5,533.25,533.5,1349
20181201|2018-09-04 04:00,4,533.5,535.5,533.5,535,613
20181201|2018-09-04 04:30,4,535,535.25,533.5,533.5,322
20181201|2018-09-04 05:00,4,533.5,534,531,531,965
20181201|2018-09-04 05:30,4,531,532.5,528.75,529.5,1054
20181201|2018-09-04 06:00,4,529.75,531,529,529.75,1106
20181201|2018-09-04 06:30,4,529.75,531,529,530,414
20181201|2018-09-04 07:00,4,529.75,532,529.75,531.5,1141
20181201|2018-09-04 07:30,4,531.5,531.5,529.75,530.5,749
20181201|2018-09-04 08:30,4,531,531,519.5,525.75,23195
20181201|2018-09-04 09:00,4,525.5,527.75,523.5,524.25,9166
20181201|2018-09-04 09:30,4,524.25,529.5,524,529,5511
20181201|2018-09-04 10:00,4,529,532.5,528,532.25,5163
20181201|2018-09-04 10:30,4,532.25,533.25,528.25,528.75,4388
20181201|2018-09-04 11:00,4,528.75,529.75,527.25,528.25,2119
20181201|2018-09-04 11:30,4,528.25,529.5,527,528.25,2040
20181201|2018-09-04 12:00,4,528.25,529.5,526.25,528,2307
20181201|2018-09-04 12:30,4,528,529.25,526.5,528.5,2174
20181201|2018-09-04 13:00,4,528.25,532.75,528.25,531.75,5462
20181201|2018-09-04 19:00,5,531.5,531.75,528.5,530.5,1026
20181201|2018-09-04 19:30,5,530.5,533.5,530.5,533.25,390
20181201|2018-09-04 20:00,5,533.25,535.75,532.75,534.75,690
20181201|2018-09-04 20:30,5,534.75,535,533.75,534.25,163
20181201|2018-09-04 21:00,5,534.5,534.75,534,534.75,63
20181201|2018-09-04 21:30,5,534.75,534.75,533.75,533.75,114
20181201|2018-09-04 22:00,5,534.25,534.25,532,533,253
20181201|2018-09-04 22:30,5,533,534,533,533.5,90
20181201|2018-09-04 23:00,5,533.5,534.25,533.5,533.5,101
20181201|2018-09-04 23:30,5,533.75,534,533.25,533.75,98
20181201|2018-09-05 00:00,5,534,534,533.5,534,55
20181201|2018-09-05 00:30,5,534,534,533.25,533.5,47
20181201|2018-09-05 01:00,5,533.25,534.25,532.75,534.25,157
20181201|2018-09-05 01:30,5,534,535.75,533.75,535,380
20181201|2018-09-05 02:00,5,535,536,533,533,703
20181201|2018-09-05 02:30,5,533,536.5,532.75,535.5,483
20181201|2018-09-05 03:00,5,535.75,536,534,534,177
20181201|2018-09-05 03:30,5,534.25,536,534.25,536,244
20181201|2018-09-05 04:00,5,536,538.25,536,537.75,891
20181201|2018-09-05 04:30,5,537.75,538,536.5,536.75,467
20181201|2018-09-05 05:00,5,537,537.5,535.75,536,375
20181201|2018-09-05 05:30,5,536,536.75,536,536.75,204
20181201|2018-09-05 06:00,5,536.75,536.75,534.75,535.75,398
20181201|2018-09-05 06:30,5,535.5,536,535.25,535.5,212
20181201|2018-09-05 07:00,5,535.5,536,533,535,786
20181201|2018-09-05 07:30,5,535,535,531,532,767
20181201|2018-09-05 08:30,5,532.75,532.75,526.25,527.25,7588
20181201|2018-09-05 09:00,5,527.25,529.5,527.25,527.5,3099
20181201|2018-09-05 09:30,5,527.5,528.75,526.5,526.75,2308
20181201|2018-09-05 10:00,5,526.5,526.75,524.75,525.75,4900
20181201|2018-09-05 10:30,5,525.75,526.25,524.5,524.75,3344
20181201|2018-09-05 11:00,5,524.75,525,523.25,524,2666
20181201|2018-09-05 11:30,5,524,525.5,523.75,524,1482
20181201|2018-09-05 12:00,5,524,524.75,523.5,523.75,1077
20181201|2018-09-05 12:30,5,523.75,523.75,521.25,521.5,3723
20181201|2018-09-05 13:00,5,521.5,523.25,521.5,521.75,3783
20181201|2018-09-05 19:00,6,522,523.75,522,523,1200
20181201|2018-09-05 19:30,6,523,523.75,522.25,523.5,276
20181201|2018-09-05 20:00,6,523.5,524,523,524,289
20181201|2018-09-05 20:30,6,524,524.5,523.75,524.5,189
20181201|2018-09-05 21:00,6,524.5,524.5,523.25,523.5,133
20181201|2018-09-05 21:30,6,523.5,523.75,523.25,523.75,97
20181201|2018-09-05 22:00,6,524,524,523,523,97
20181201|2018-09-05 22:30,6,522.75,523,522.5,522.75,91
20181201|2018-09-05 23:00,6,522.75,522.75,522.75,522.75,10
20181201|2018-09-05 23:30,6,523,523.5,522.75,522.75,143
20181201|2018-09-06 00:00,6,522.5,522.5,522,522,117
20181201|2018-09-06 00:30,6,522,522,521,521.25,333
20181201|2018-09-06 01:00,6,521.25,521.75,521.25,521.25,56
20181201|2018-09-06 01:30,6,521.5,522,521.5,521.5,107
20181201|2018-09-06 02:00,6,521.75,521.75,520.5,520.5,345
20181201|2018-09-06 02:30,6,520.75,521.75,520.5,521,412
20181201|2018-09-06 03:00,6,521,521.25,520.25,521,630
20181201|2018-09-06 03:30,6,521,521.25,519.25,519.75,1303
20181201|2018-09-06 04:00,6,519.5,519.75,518.25,518.75,1010
20181201|2018-09-06 04:30,6,519,520.25,518.25,520.25,675
20181201|2018-09-06 05:00,6,520.25,520.25,519.25,519.75,319
20181201|2018-09-06 05:30,6,520,520.25,519.5,519.75,241
20181201|2018-09-06 06:00,6,519.75,520.75,519.75,520.5,276
20181201|2018-09-06 06:30,6,520.5,520.75,518.75,519.25,542
20181201|2018-09-06 07:00,6,519,519.5,516.75,517,2107
20181201|2018-09-06 07:30,6,517.25,518,516.75,517.25,1136
20181201|2018-09-06 08:30,6,517,520.75,516.25,517.75,9104
20181201|2018-09-06 09:00,6,518,520,517.5,518,3185
20181201|2018-09-06 09:30,6,518,518.75,516.25,518.5,3135
20181201|2018-09-06 10:00,6,518.5,519,514.75,516.25,4993
20181201|2018-09-06 10:30,6,516,516.75,515,515.25,2911
20181201|2018-09-06 11:00,6,515.25,516.25,513.25,513.75,3973
20181201|2018-09-06 11:30,6,513.75,515.25,513.25,514,2302
20181201|2018-09-06 12:00,6,514,515,513.25,513.25,1847
20181201|2018-09-06 12:30,6,513.25,515.25,512.5,515,2755
20181201|2018-09-06 13:00,6,514.75,515,513,514.5,3818
20181201|2018-09-06 19:00,7,513.25,513.75,512.25,512.5,759
20181201|2018-09-06 19:30,7,512.5,512.75,512.25,512.75,93
20181201|2018-09-06 20:00,7,512.75,513.5,512.75,513.5,210
20181201|2018-09-06 20:30,7,513.5,513.5,512.75,513,134
20181201|2018-09-06 21:00,7,513,513,512.25,512.75,199
20181201|2018-09-06 21:30,7,512.75,513.25,512.5,512.75,190
20181201|2018-09-06 22:00,7,512.75,513,512.5,512.75,139
20181201|2018-09-06 22:30,7,512.5,513.5,512.5,513.5,242
20181201|2018-09-06 23:00,7,513.5,513.75,513.25,513.5,84
20181201|2018-09-06 23:30,7,513.25,513.5,512.5,512.75,78
20181201|2018-09-07 00:00,7,512.75,513,512.25,512.25,136
20181201|2018-09-07 00:30,7,512.25,512.75,512.25,512.25,89
20181201|2018-09-07 01:00,7,512.25,512.5,512,512.25,253
20181201|2018-09-07 01:30,7,512.5,512.75,512,512,375
20181201|2018-09-07 02:00,7,512.25,512.5,511.5,512,410
20181201|2018-09-07 02:30,7,511.75,512.25,511.5,512,392
20181201|2018-09-07 03:00,7,512,512,510.5,511,991
20181201|2018-09-07 03:30,7,510.75,511.25,510.5,510.5,558
20181201|2018-09-07 04:00,7,510.5,510.75,510.25,510.5,535
20181201|2018-09-07 04:30,7,510.5,510.75,510.25,510.5,384
20181201|2018-09-07 05:00,7,510.75,510.75,509.75,509.75,1141
20181201|2018-09-07 05:30,7,509.75,510.5,509.25,509.75,723
20181201|2018-09-07 06:00,7,509.75,510,509.25,509.75,170
20181201|2018-09-07 06:30,7,509.75,510.25,509.25,509.75,503
20181201|2018-09-07 07:00,7,509.75,510.75,509.75,510,832
20181201|2018-09-07 07:30,7,510,510.25,508.5,509.5,1789
20181201|2018-09-07 08:30,7,509.75,511.75,507.5,509.25,8247
20181201|2018-09-07 09:00,7,509,511.25,507.5,511,4505
20181201|2018-09-07 09:30,7,511,514.5,510.25,513,7363
20181201|2018-09-07 10:00,7,513,514,511.5,512.25,2743
20181201|2018-09-07 10:30,7,512,513,511,512.5,2131
20181201|2018-09-07 11:00,7,512.75,513,509.25,509.75,3657
20181201|2018-09-07 11:30,7,509.5,510.5,509,510.25,1955
20181201|2018-09-07 12:00,7,510.25,510.25,509.25,509.75,1737
20181201|2018-09-07 12:30,7,509.75,510,509,509.25,1613
20181201|2018-09-07 13:00,7,509.25,513,509,513,4375
20181201|2018-09-09 19:00,10,512,514,508.25,508.75,1197
20181201|2018-09-09 19:30,10,508.75,510.5,508.75,510.5,190
20181201|2018-09-09 20:00,10,510.5,510.75,509.75,510.5,170
20181201|2018-09-09 20:30,10,510.5,511,510,510,244
20181201|2018-09-09 21:00,10,510.25,510.75,509.25,509.25,214
20181201|2018-09-09 21:30,10,509.5,510.25,509.5,509.5,159
20181201|2018-09-09 22:00,10,509.5,510.5,509.5,510,82
20181201|2018-09-09 22:30,10,510.25,510.25,509.75,509.75,120
20181201|2018-09-09 23:00,10,509.5,510.25,509.5,510,80
20181201|2018-09-09 23:30,10,510.25,511,510.25,510.75,77
20181201|2018-09-10 00:00,10,511,512.25,510.75,512,246
20181201|2018-09-10 00:30,10,512.25,513.75,512.25,513.75,236
20181201|2018-09-10 01:00,10,514,514.75,513,513,300
20181201|2018-09-10 01:30,10,513,513.75,511.75,511.75,276
20181201|2018-09-10 02:00,10,511.75,512.75,511.25,511.25,287
20181201|2018-09-10 02:30,10,511.25,512.25,511,511.25,276
20181201|2018-09-10 03:00,10,511.5,512,510.75,511.75,203
20181201|2018-09-10 03:30,10,511.75,518,511.75,514,1136
20181201|2018-09-10 04:00,10,514,518,512.5,513.25,898
20181201|2018-09-10 04:30,10,513.25,514.25,512.5,512.75,220
20181201|2018-09-10 05:00,10,512.75,514.75,512.75,514.25,464
20181201|2018-09-10 05:30,10,514.25,514.25,512.75,513.75,414
20181201|2018-09-10 06:00,10,513.5,514.75,512.75,513,236
20181201|2018-09-10 06:30,10,513,514.25,512.75,514.25,264
20181201|2018-09-10 07:00,10,514,515.5,513.5,513.5,694
20181201|2018-09-10 07:30,10,513.5,516.25,513.25,516.25,594
20181201|2018-09-10 08:30,10,514.5,518,513,514.5,8404
20181201|2018-09-10 09:00,10,514.5,517.5,514,517,3084
20181201|2018-09-10 09:30,10,516.75,519.75,516.25,519,4456
20181201|2018-09-10 10:00,10,519.25,521.75,518,518.25,4095
20181201|2018-09-10 10:30,10,518.25,520.75,517.5,520.25,2752
20181201|2018-09-10 11:00,10,520.25,522.25,520,521,3292
20181201|2018-09-10 11:30,10,521,522.5,520,522.25,2536
20181201|2018-09-10 12:00,10,522.5,523.25,522,522.75,2080
20181201|2018-09-10 12:30,10,523,523.25,521.5,521.5,2101
20181201|2018-09-10 13:00,10,521.5,529,521.5,528.5,9138
20181201|2018-09-10 19:00,11,528.5,532.75,528,531.5,1882
20181201|2018-09-10 19:30,11,531.5,532.25,531,531.75,346
20181201|2018-09-10 20:00,11,531.75,531.75,531,531.25,129
20181201|2018-09-10 20:30,11,531,531,529.5,530.25,234
20181201|2018-09-10 21:00,11,530.25,531,529,530.75,246
20181201|2018-09-10 21:30,11,531,531.5,530.5,531.25,127
20181201|2018-09-10 22:00,11,531.25,531.5,530.75,531,132
20181201|2018-09-10 22:30,11,530.75,531,530.5,531,39
20181201|2018-09-10 23:00,11,531.25,531.5,530.75,530.75,51
20181201|2018-09-10 23:30,11,530.75,530.75,530.5,530.5,39
20181201|2018-09-11 00:00,11,530.5,530.75,528.25,529,307
20181201|2018-09-11 00:30,11,528.75,529,528.5,529,113
20181201|2018-09-11 01:00,11,529,529.75,525.25,525.5,615
20181201|2018-09-11 01:30,11,525.5,527.5,524.5,527.5,640
20181201|2018-09-11 02:00,11,527.25,528.25,525.75,527.75,440
20181201|2018-09-11 02:30,11,527.75,529,527.75,527.75,298
20181201|2018-09-11 03:00,11,527.75,528,525,525.25,878
20181201|2018-09-11 03:30,11,525.25,527.75,524.75,526,664
20181201|2018-09-11 04:00,11,525.75,527.25,525,525.5,607
20181201|2018-09-11 04:30,11,525.75,525.75,524.5,524.75,357
20181201|2018-09-11 05:00,11,525,525.25,524,524.25,340
20181201|2018-09-11 05:30,11,524.5,524.5,523.5,524,264
20181201|2018-09-11 06:00,11,524,524.5,523.5,523.75,111
20181201|2018-09-11 06:30,11,523.75,524,521.5,521.5,705
20181201|2018-09-11 07:00,11,521.75,522.25,520.5,520.75,876
20181201|2018-09-11 07:30,11,520.75,521.25,519.25,521.25,894
20181201|2018-09-11 08:30,11,520.5,521,517.25,518.5,9807
20181201|2018-09-11 09:00,11,518.5,522.25,518.25,522,4394
20181201|2018-09-11 09:30,11,522,522.5,520,520,2008
20181201|2018-09-11 10:00,11,520,521.25,519.25,520.25,2635
20181201|2018-09-11 10:30,11,520,520.5,518.5,518.5,1356
20181201|2018-09-11 11:00,11,518.5,519.25,517.75,518.75,1622
20181201|2018-09-11 11:30,11,519,520.5,518.75,519.5,1832
20181201|2018-09-11 12:00,11,519.25,519.5,517.5,517.75,1613
20181201|2018-09-11 12:30,11,518,519.25,517.75,518.75,3039
20181201|2018-09-11 13:00,11,518.75,519.75,517.25,517.75,5638
20181201|2018-09-11 19:00,12,519,520.25,518.5,518.75,824
20181201|2018-09-11 19:30,12,518.75,519.5,518.75,519.5,47
20181201|2018-09-11 20:00,12,519.25,519.75,518.75,519.25,65
20181201|2018-09-11 20:30,12,519.25,519.5,519,519.25,93
20181201|2018-09-11 21:00,12,519,519.5,517.5,517.75,186
20181201|2018-09-11 21:30,12,517.75,520.5,517.75,520.5,296
20181201|2018-09-11 22:00,12,520.5,521.5,520,521.25,190
20181201|2018-09-11 22:30,12,521.5,521.75,520.5,521.5,105
20181201|2018-09-11 23:00,12,521.5,521.5,521,521,28
20181201|2018-09-11 23:30,12,521,522,520.5,521.75,161
20181201|2018-09-12 00:00,12,521.75,521.75,520.5,520.75,66
20181201|2018-09-12 00:30,12,520.75,521.75,520,520.75,2048
20181201|2018-09-12 01:00,12,521.25,523,521.25,522,354
20181201|2018-09-12 01:30,12,521.75,522,520.5,520.5,134
20181201|2018-09-12 02:00,12,520.75,522.5,520.75,522,383
20181201|2018-09-12 02:30,12,522,524.25,521.75,524.25,619
20181201|2018-09-12 03:00,12,524.25,524.5,523.25,523.75,397
20181201|2018-09-12 03:30,12,523.5,525,522.25,523.5,769
20181201|2018-09-12 04:00,12,523.25,523.5,522,522.25,364
20181201|2018-09-12 04:30,12,522,522,521.5,522,349
20181201|2018-09-12 05:00,12,522,522.25,521.5,522.25,374
20181201|2018-09-12 05:30,12,522.25,524,522.25,523.75,455
20181201|2018-09-12 06:00,12,523.75,524.25,523.25,523.75,481
20181201|2018-09-12 06:30,12,523.75,524.5,523.25,524,492
20181201|2018-09-12 07:00,12,523.75,524.25,521.5,523,925
20181201|2018-09-12 07:30,12,523,527,522.75,526.75,1600
20181201|2018-09-12 08:30,12,525.5,526.5,522,523,7170
20181201|2018-09-12 09:00,12,522.75,525,522,524.75,3931
20181201|2018-09-12 09:30,12,524.75,529.25,524.75,527.75,5628
20181201|2018-09-12 10:00,12,527.75,528.5,525.75,526.5,4343
20181201|2018-09-12 10:30,12,526.5,526.75,523.5,525,3438
20181201|2018-09-12 11:00,12,525,525.25,506.5,507.25,32457
20181201|2018-09-12 11:30,12,507.25,507.25,500.25,501.5,17529
20181201|2018-09-12 12:00,12,501.5,503.5,500.25,503,7812
20181201|2018-09-12 12:30,12,502.75,506.5,501.75,505.25,7330
20181201|2018-09-12 13:00,12,505,507.25,504.25,506.25,6910
20181201|2018-09-12 19:00,13,505,510,505,508.75,3329
20181201|2018-09-12 19:30,13,508.75,509.5,508.25,509,2032
20181201|2018-09-12 20:00,13,509,509.25,507,507.75,2505
20181201|2018-09-12 20:30,13,507.5,508,507,507.75,337
20181201|2018-09-12 21:00,13,507.75,508,507.5,507.5,69
20181201|2018-09-12 21:30,13,507.25,507.75,506.5,506.75,123
20181201|2018-09-12 22:00,13,506.75,507.25,505.75,506.25,192
20181201|2018-09-12 22:30,13,506.25,508.25,506,507.75,171
20181201|2018-09-12 23:00,13,507.75,508,507.25,507.25,32
20181201|2018-09-12 23:30,13,507.5,507.75,507.5,507.5,21
20181201|2018-09-13 00:00,13,507.25,507.25,506.5,507,138
20181201|2018-09-13 00:30,13,507,507.25,506.5,506.5,40
20181201|2018-09-13 01:00,13,506.25,509,505.75,508.75,283
20181201|2018-09-13 01:30,13,508.5,508.5,507,507,248
20181201|2018-09-13 02:00,13,507.25,508.25,506.5,508,406
20181201|2018-09-13 02:30,13,508,508,506,507,345
20181201|2018-09-13 03:00,13,507,508.75,506,508.5,405
20181201|2018-09-13 03:30,13,508.75,508.75,505,506.5,588
20181201|2018-09-13 04:00,13,506.25,506.75,505.25,505.5,418
20181201|2018-09-13 04:30,13,505.5,506,504.25,504.5,450
20181201|2018-09-13 05:00,13,504.25,504.5,502.5,503.25,707
20181201|2018-09-13 05:30,13,503.25,504.25,503,504,210
20181201|2018-09-13 06:00,13,504.25,504.5,503.25,504.25,364
20181201|2018-09-13 06:30,13,504.25,504.25,503.75,504,169
20181201|2018-09-13 07:00,13,504.25,504.5,503.5,503.75,482
20181201|2018-09-13 07:30,13,503.75,503.75,502.25,503.75,952
20181201|2018-09-13 08:30,13,502.25,504,500,502,11239
20181201|2018-09-13 09:00,13,501.75,504.5,501.5,502.75,4337
20181201|2018-09-13 09:30,13,502.75,503,500.75,502.25,3760
20181201|2018-09-13 10:00,13,501.75,503.5,501.5,503.5,2212
20181201|2018-09-13 10:30,13,503.5,505.75,503,504.25,4646
20181201|2018-09-13 11:00,13,504.25,504.25,501.5,501.75,2787
20181201|2018-09-13 11:30,13,501.75,502.5,498.5,499,4636
20181201|2018-09-13 12:00,13,499,499.25,496,496.25,5416
20181201|2018-09-13 12:30,13,496.25,497.5,495.25,497.25,5076
20181201|2018-09-13 13:00,13,497.25,498,496.25,497,6835
20181201|2018-09-13 19:00,14,497,498.5,496,498.5,861
20181201|2018-09-13 19:30,14,498.5,501.25,498.5,500.75,582
20181201|2018-09-13 20:00,14,500.75,502,500.25,501.25,442
20181201|2018-09-13 20:30,14,501.25,502,500.75,501.25,280
20181201|2018-09-13 21:00,14,501.25,503,500.75,502.5,331
20181201|2018-09-13 21:30,14,502.5,502.5,502.25,502.25,131
20181201|2018-09-13 22:00,14,502.25,502.75,502.25,502.5,52
20181201|2018-09-13 22:30,14,502.5,503,502.5,502.5,68
20181201|2018-09-13 23:00,14,502.5,502.75,502.5,502.75,41
20181201|2018-09-13 23:30,14,502.75,503.75,502.75,503.25,217
20181201|2018-09-14 00:00,14,503.5,503.5,502.5,502.75,112
20181201|2018-09-14 00:30,14,502.5,502.75,502.5,502.5,125
20181201|2018-09-14 01:00,14,502.5,502.75,502,502,298
20181201|2018-09-14 01:30,14,502,502.25,500.25,501,524
20181201|2018-09-14 02:00,14,501,501.5,500,500,435
20181201|2018-09-14 02:30,14,500,500.75,499,500.5,459
20181201|2018-09-14 03:00,14,500.25,500.75,499,499.5,365
20181201|2018-09-14 03:30,14,499.5,501.5,498.75,499,747
20181201|2018-09-14 04:00,14,499,499.75,499,499.25,123
20181201|2018-09-14 04:30,14,499,499,497.75,498.75,451
20181201|2018-09-14 05:00,14,498.75,501.75,498.75,499.75,816
20181201|2018-09-14 05:30,14,500,503,499.75,502.5,548
20181201|2018-09-14 06:00,14,502.25,506,502.25,504.25,1771
20181201|2018-09-14 06:30,14,504,505.5,503.25,503.5,483
20181201|2018-09-14 07:00,14,503.75,506,503.75,504.5,1062
20181201|2018-09-14 07:30,14,504.5,504.75,503.5,504.5,262
20181201|2018-09-14 08:30,14,503,503.25,499.75,502.5,8670
20181201|2018-09-14 09:00,14,502.5,504.25,501.25,503.25,4543
20181201|2018-09-14 09:30,14,503.25,505,502,504.75,3503
20181201|2018-09-14 10:00,14,504.75,505.75,502.5,503.25,4221
20181201|2018-09-14 10:30,14,503.25,505.5,502.25,505,8369
20181201|2018-09-14 11:00,14,505.25,507,503.5,505.75,3731
20181201|2018-09-14 11:30,14,505.75,507.75,505,505.75,3244
20181201|2018-09-14 12:00,14,506,506.75,505.5,506.75,1766
20181201|2018-09-14 12:30,14,506.5,509,506.5,507.25,2856
20181201|2018-09-14 13:00,14,507.25,514.25,506.75,511.75,9949
20181201|2018-09-16 19:00,17,513.5,517.75,512.5,516,2161
20181201|2018-09-16 19:30,17,516,516.5,515.5,515.5,478
20181201|2018-09-16 20:00,17,515.5,515.75,514,515,401
20181201|2018-09-16 20:30,17,515,515,514,514.25,219
20181201|2018-09-16 21:00,17,514.5,514.5,513.75,514,275
20181201|2018-09-16 21:30,17,514,514.5,514,514,69
20181201|2018-09-16 22:00,17,514,514,513.75,514,189
20181201|2018-09-16 22:30,17,514,514.25,513.75,514,74
20181201|2018-09-16 23:00,17,514,514,513.75,513.75,31
20181201|2018-09-16 23:30,17,513.75,514,513.5,513.5,78
20181201|2018-09-17 00:00,17,513.5,513.5,513,513,45
20181201|2018-09-17 00:30,17,513,513.25,512.75,513,68
20181201|2018-09-17 01:00,17,513,513.5,512.5,513.25,224
20181201|2018-09-17 01:30,17,513.25,514.25,512.75,514,233
20181201|2018-09-17 02:00,17,514,515.5,512.75,514.5,1179
20181201|2018-09-17 02:30,17,514.5,517,513.75,516,1013
20181201|2018-09-17 03:00,17,515.75,516.5,515,515.5,404
20181201|2018-09-17 03:30,17,515.5,516.25,513.75,514.75,587
20181201|2018-09-17 04:00,17,514.75,517,514.5,516.75,316
20181201|2018-09-17 04:30,17,516.75,517,516,516.25,454
20181201|2018-09-17 05:00,17,516,516.75,515.25,516,194
20181201|2018-09-17 05:30,17,516,516.25,514.75,515,131
20181201|2018-09-17 06:00,17,514.75,514.75,513.5,513.75,255
20181201|2018-09-17 06:30,17,514,514.5,512,512.25,821
20181201|2018-09-17 07:00,17,512.25,513.25,509.75,510.25,1309
20181201|2018-09-17 07:30,17,510.25,512,510,510.5,489
20181201|2018-09-17 08:30,17,510,510.75,505.5,508.25,11017
20181201|2018-09-17 09:00,17,508.25,515.75,506.75,515.5,6590
20181201|2018-09-17 09:30,17,515.5,515.75,512,512.5,3410
20181201|2018-09-17 10:00,17,512.5,512.5,510,510.5,2317
20181201|2018-09-17 10:30,17,510.5,510.75,509.25,509.75,2028
20181201|2018-09-17 11:00,17,509.75,513,509.75,512.25,3103
20181201|2018-09-17 11:30,17,512,512.25,509,509.5,1464
20181201|2018-09-17 12:00,17,509.5,509.75,509.25,509.75,1120
20181201|2018-09-17 12:30,17,509.75,511,509.5,511,1804
20181201|2018-09-17 13:00,17,510.75,511,505.5,507.75,7719
20181201|2018-09-17 19:00,18,506.25,509.5,506.25,509.25,597
20181201|2018-09-17 19:30,18,509.5,510,507.75,507.75,354
20181201|2018-09-17 20:00,18,507.75,508.75,507.75,508.75,60
20181201|2018-09-17 20:30,18,508.5,509,507.5,509,102
20181201|2018-09-17 21:00,18,509,509.5,509,509.5,117
20181201|2018-09-17 21:30,18,509.5,509.5,509,509.5,43
20181201|2018-09-17 22:00,18,509.5,509.75,509.25,509.5,29
20181201|2018-09-17 22:30,18,509.25,509.5,509,509,36
20181201|2018-09-17 23:00,18,509.25,509.75,509,509.5,83
20181201|2018-09-17 23:30,18,509.75,509.75,508.5,508.75,135
20181201|2018-09-18 00:00,18,508.5,508.5,507.75,508,50
20181201|2018-09-18 00:30,18,508,509.75,508,509.75,121
20181201|2018-09-18 01:00,18,509.25,510.25,509.25,510,353
20181201|2018-09-18 01:30,18,509.75,509.75,507.75,508.75,128
20181201|2018-09-18 02:00,18,508.75,510.5,508.5,510.5,292
20181201|2018-09-18 02:30,18,510.5,511.5,508,508.5,346
20181201|2018-09-18 03:00,18,508.25,509,507.5,507.75,237
20181201|2018-09-18 03:30,18,507.75,508.75,507.5,507.5,204
20181201|2018-09-18 04:00,18,507.75,510,507,509.75,384
20181201|2018-09-18 04:30,18,509.5,511,509.5,510,631
20181201|2018-09-18 05:00,18,510.25,510.5,509,509.5,410
20181201|2018-09-18 05:30,18,509.75,510.75,509.25,509.75,354
20181201|2018-09-18 06:00,18,509.75,510.5,509.25,509.75,206
20181201|2018-09-18 06:30,18,509.75,511.25,509.5,511,160
20181201|2018-09-18 07:00,18,510.75,513.75,510.5,512,1411
20181201|2018-09-18 07:30,18,512,514.25,511.25,513.5,1085
20181201|2018-09-18 08:30,18,513.25,513.75,508.25,510.25,8031
20181201|2018-09-18 09:00,18,510.5,513.5,507.75,513,4106
20181201|2018-09-18 09:30,18,513,514,511,511.25,5158
20181201|2018-09-18 10:00,18,511,511.5,507.25,507.25,3081
20181201|2018-09-18 10:30,18,507.25,509.75,507.25,509.5,2734
20181201|2018-09-18 11:00,18,509.5,510.25,508.75,509.75,2205
20181201|2018-09-18 11:30,18,509.5,510.5,508.5,510.25,2675
20181201|2018-09-18 12:00,18,510.25,511.75,510,511.5,1500
20181201|2018-09-18 12:30,18,511.5,511.75,510.5,511.5,1883
20181201|2018-09-18 13:00,18,511.5,511.75,509.75,511,3880
20181201|2018-09-18 19:00,19,511,514.5,510.5,513.75,1643
20181201|2018-09-18 19:30,19,513.75,514.5,513,513.5,331
20181201|2018-09-18 20:00,19,513.5,513.75,513,513,132
20181201|2018-09-18 20:30,19,513.25,513.25,512.25,512.5,118
20181201|2018-09-18 21:00,19,512.25,513,512.25,513,45
20181201|2018-09-18 21:30,19,513,513.75,513,513,1171
20181201|2018-09-18 22:00,19,512.75,513.5,512.5,513,62
20181201|2018-09-18 22:30,19,513.5,514.25,513.25,514,358
20181201|2018-09-18 23:00,19,513.75,514.75,513.75,514.5,315
20181201|2018-09-18 23:30,19,514.75,515.75,514.75,515.5,235
20181201|2018-09-19 00:00,19,515.25,515.5,514.75,515,80
20181201|2018-09-19 00:30,19,514.75,514.75,513.75,514.5,135
20181201|2018-09-19 01:00,19,514.25,514.5,513.75,514.5,70
20181201|2018-09-19 01:30,19,514.75,514.75,513.75,514.25,75
20181201|2018-09-19 02:00,19,514,514.75,514,514.5,150
20181201|2018-09-19 02:30,19,514.5,515,514.25,515,236
20181201|2018-09-19 03:00,19,514.5,514.75,514,514.5,152
20181201|2018-09-19 03:30,19,514.75,516,514.75,515.5,291
20181201|2018-09-19 04:00,19,515.5,517,515,516.75,553
20181201|2018-09-19 04:30,19,516.75,518.5,516.25,516.75,838
20181201|2018-09-19 05:00,19,516.5,517.25,516.5,517.25,134
20181201|2018-09-19 05:30,19,517.25,517.75,516.5,517.5,370
20181201|2018-09-19 06:00,19,517.75,517.75,516.5,517,428
20181201|2018-09-19 06:30,19,517,517,516,516.25,222
20181201|2018-09-19 07:00,19,516.25,516.5,515.25,516,421
20181201|2018-09-19 07:30,19,516,517,515.75,516.75,453
20181201|2018-09-19 08:30,19,516.5,517.25,513.75,516.75,6560
20181201|2018-09-19 09:00,19,517,517.75,515.75,516,3389
20181201|2018-09-19 09:30,19,516.25,517,514.25,516.75,2653
20181201|2018-09-19 10:00,19,516.75,519.5,516.25,519.25,3173
20181201|2018-09-19 10:30,19,519.25,520.25,518,519.75,2968
20181201|2018-09-19 11:00,19,519.75,520.5,518.75,520.25,2568
20181201|2018-09-19 11:30,19,520.25,522.75,520,522,3868
20181201|2018-09-19 12:00,19,522,523,522,522.5,2955
20181201|2018-09-19 12:30,19,522.75,523.25,522,523,3405
20181201|2018-09-19 13:00,19,523,523.25,521.25,523,4670
20181201|2018-09-19 19:00,20,523,523.75,521,521.75,960
20181201|2018-09-19 19:30,20,521.75,523.25,521.75,521.75,314
20181201|2018-09-19 20:00,20,521.75,521.75,520.25,520.75,322
20181201|2018-09-19 20:30,20,520.5,520.75,520.5,520.75,54
20181201|2018-09-19 21:00,20,520.75,522,520.75,521.5,161
20181201|2018-09-19 21:30,20,521.5,521.5,520.25,520.25,183
20181201|2018-09-19 22:00,20,520.25,521,520,520.25,118
20181201|2018-09-19 22:30,20,520.25,520.75,520,520.5,420
20181201|2018-09-19 23:00,20,520.5,520.5,520,520.25,124
20181201|2018-09-19 23:30,20,520.25,520.25,519.25,519.25,191
20181201|2018-09-20 00:00,20,519.25,519.25,518.75,519,97
20181201|2018-09-20 00:30,20,519.25,520.5,519,520.5,120
20181201|2018-09-20 01:00,20,520.5,520.5,519.5,519.5,94
20181201|2018-09-20 01:30,20,519.5,519.75,517,517.5,605
20181201|2018-09-20 02:00,20,517.5,519,517,518,479
20181201|2018-09-20 02:30,20,518.25,519.75,518.25,519,495
20181201|2018-09-20 03:00,20,518.75,519.25,517.75,518.5,238
20181201|2018-09-20 03:30,20,518.25,519,517.5,518.25,288
20181201|2018-09-20 04:00,20,518,518.5,517.75,518,158
20181201|2018-09-20 04:30,20,517.75,518.5,517.75,518,217
20181201|2018-09-20 05:00,20,518,518.25,517.5,518,197
20181201|2018-09-20 05:30,20,518,518.5,517.75,518,194
20181201|2018-09-20 06:00,20,518,518.75,517.75,518.75,280
20181201|2018-09-20 06:30,20,518.5,519,518.25,518.75,265
20181201|2018-09-20 07:00,20,518.75,520.25,518.25,518.75,643
20181201|2018-09-20 07:30,20,518.75,519,517.5,518.5,446
20181201|2018-09-20 08:30,20,519.5,522.5,516,517.25,8423
20181201|2018-09-20 09:00,20,517.25,520.5,517,519.25,3476
20181201|2018-09-20 09:30,20,519.5,521.5,519,520.5,3480
20181201|2018-09-20 10:00,20,520.5,521.5,519.25,521,2407
20181201|2018-09-20 10:30,20,520.75,522.5,520.25,522.25,3025
20181201|2018-09-20 11:00,20,522.5,525.75,522,523.5,6016
20181201|2018-09-20 11:30,20,523.5,524.25,520.5,521.25,3513
20181201|2018-09-20 12:00,20,521.25,522.25,520.75,522,1793
20181201|2018-09-20 12:30,20,521.75,524.75,521.25,523.5,3123
20181201|2018-09-20 13:00,20,523.5,524.5,521.5,522.25,3478
20181201|2018-09-20 19:00,21,521,523.75,520.75,522.75,603
20181201|2018-09-20 19:30,21,522.75,523.5,522.75,523,92
20181201|2018-09-20 20:00,21,523,523,521.5,522.25,152
20181201|2018-09-20 20:30,21,522.25,522.5,522,522,84
20181201|2018-09-20 21:00,21,522.25,522.25,520.75,521,195
20181201|2018-09-20 21:30,21,521,521,519.5,520.75,252
20181201|2018-09-20 22:00,21,520.5,521,518.25,518.25,278
20181201|2018-09-20 22:30,21,518.5,519.25,518.5,519,124
20181201|2018-09-20 23:00,21,519,519.5,519,519.5,47
20181201|2018-09-20 23:30,21,519.5,520,519.5,519.75,113
20181201|2018-09-21 00:00,21,519.75,520,519.75,520,39
20181201|2018-09-21 00:30,21,520,520.75,520,520.5,79
20181201|2018-09-21 01:00,21,520.75,520.75,519.75,520,48
20181201|2018-09-21 01:30,21,520.25,521,520.25,520.25,84
20181201|2018-09-21 02:00,21,520.25,521.5,520,520.5,268
20181201|2018-09-21 02:30,21,520.5,521,520.25,520.25,88
20181201|2018-09-21 03:00,21,520.25,520.75,520,520.5,172
20181201|2018-09-21 03:30,21,520.5,521.25,520.25,520.75,147
20181201|2018-09-21 04:00,21,520.75,521.75,520.5,521.75,214
20181201|2018-09-21 04:30,21,521.5,524,521.5,523.75,508
20181201|2018-09-21 05:00,21,523.75,524.25,521.5,521.75,371
20181201|2018-09-21 05:30,21,521.75,523.75,521.5,522.5,390
20181201|2018-09-21 06:00,21,522.25,523.25,522,522.25,128
20181201|2018-09-21 06:30,21,522.5,522.5,520.25,520.5,276
20181201|2018-09-21 07:00,21,520.5,520.75,519.5,520,512
20181201|2018-09-21 07:30,21,520.25,521.25,520.25,521,384
20181201|2018-09-21 08:30,21,521.5,521.5,517.25,518.75,5645
20181201|2018-09-21 09:00,21,518.5,518.75,515.25,515.5,3807
20181201|2018-09-21 09:30,21,515.5,518.75,515,516.75,4066
20181201|2018-09-21 10:00,21,516.5,518.75,516.25,518.25,2180
20181201|2018-09-21 10:30,21,518.25,518.25,516.75,518,1622
20181201|2018-09-21 11:00,21,518,519,516.5,518.75,1798
20181201|2018-09-21 11:30,21,519,519,517.5,517.75,1411
20181201|2018-09-21 12:00,21,518,519.5,518,518.25,1283
20181201|2018-09-21 12:30,21,518.25,519.75,518.25,519.75,1449
20181201|2018-09-21 13:00,21,519.5,523,519.5,522.5,5553
20181201|2018-09-23 19:00,24,522,522.75,520.75,521.5,744
20181201|2018-09-23 19:30,24,521.75,521.75,521.25,521.25,141
20181201|2018-09-23 20:00,24,521.25,521.25,520.75,521.25,90
20181201|2018-09-23 20:30,24,521.25,521.5,520.75,520.75,42
20181201|2018-09-23 21:00,24,520.75,521,520.75,520.75,6
20181201|2018-09-23 21:30,24,520.75,521.25,520.75,521,81
20181201|2018-09-23 22:00,24,521,521.25,521,521.25,46
20181201|2018-09-23 22:30,24,521,521.25,520.75,520.75,37
20181201|2018-09-23 23:00,24,521,521,520.75,520.75,43
20181201|2018-09-23 23:30,24,520.75,521,520.5,520.5,187
20181201|2018-09-24 00:00,24,520.5,520.75,520.5,520.5,20
20181201|2018-09-24 00:30,24,520.5,520.5,520.5,520.5,10
20181201|2018-09-24 01:00,24,520.5,520.75,520.5,520.5,17
20181201|2018-09-24 01:30,24,520.75,520.75,520.5,520.75,3
20181201|2018-09-24 02:00,24,520.5,521.5,520.5,521.25,276
20181201|2018-09-24 02:30,24,521.25,521.5,520,520,189
20181201|2018-09-24 03:00,24,520.25,521.25,520.25,521.25,113
20181201|2018-09-24 03:30,24,521.25,521.5,520.75,521.5,203
20181201|2018-09-24 04:00,24,521.75,523.75,521.75,523.25,683
20181201|2018-09-24 04:30,24,523.5,523.75,523.25,523.25,162
20181201|2018-09-24 05:00,24,523.5,525,523.25,524.5,466
20181201|2018-09-24 05:30,24,524.5,524.5,524,524.5,121
20181201|2018-09-24 06:00,24,524.5,524.5,523.75,523.75,196
20181201|2018-09-24 06:30,24,523.75,524,522.5,523.5,355
20181201|2018-09-24 07:00,24,523.25,523.25,522.25,522.75,419
20181201|2018-09-24 07:30,24,522.75,524,522.75,523.5,457
20181201|2018-09-24 08:30,24,524.25,530.75,523.5,530.5,13160
20181201|2018-09-24 09:00,24,530.5,531.25,527.25,528.25,6359
20181201|2018-09-24 09:30,24,528.25,529,525,525,3836
20181201|2018-09-24 10:00,24,525,525.75,523.5,525,4780
20181201|2018-09-24 10:30,24,525.25,525.75,523.75,525.75,2523
20181201|2018-09-24 11:00,24,525.5,526.75,525.25,526.25,1667
20181201|2018-09-24 11:30,24,526.25,527.5,526,527,1419
20181201|2018-09-24 12:00,24,527,528.75,527,528.5,1761
20181201|2018-09-24 12:30,24,528.5,529.25,528,529,1040
20181201|2018-09-24 13:00,24,529,530,526.25,526.25,5004
20181201|2018-09-24 19:00,25,525.25,525.75,523.75,524.25,607
20181201|2018-09-24 19:30,25,524.25,524.75,524,524.5,112
20181201|2018-09-24 20:00,25,524.25,524.5,523.25,523.5,224
20181201|2018-09-24 20:30,25,523.5,523.75,523.25,523.5,115
20181201|2018-09-24 21:00,25,523.5,523.75,520,522.75,707
20181201|2018-09-24 21:30,25,522.5,523.5,522,522,143
20181201|2018-09-24 22:00,25,522,523.25,521.75,522.5,155
20181201|2018-09-24 22:30,25,522.75,523,522.5,522.5,45
20181201|2018-09-24 23:00,25,522.5,522.75,522.25,522.5,26
20181201|2018-09-24 23:30,25,522.75,523,522.25,522.5,97
20181201|2018-09-25 00:00,25,522.5,523.25,522.25,523,49
20181201|2018-09-25 00:30,25,523.25,523.75,522.5,522.5,111
20181201|2018-09-25 01:00,25,522.5,523,522.5,522.75,77
20181201|2018-09-25 01:30,25,522.75,523.25,522.5,522.75,120
20181201|2018-09-25 02:00,25,522.5,522.75,521.25,521.25,340
20181201|2018-09-25 02:30,25,521.25,522.5,521,522.25,327
20181201|2018-09-25 03:00,25,522.5,523.25,522.25,523,226
20181201|2018-09-25 03:30,25,523,524,522.5,522.5,131
20181201|2018-09-25 04:00,25,522.5,523.75,522.5,523.25,166
20181201|2018-09-25 04:30,25,523.25,523.5,522.25,522.5,207
20181201|2018-09-25 05:00,25,522.5,522.75,521.5,521.5,225
20181201|2018-09-25 05:30,25,521.5,521.75,521,521,206
20181201|2018-09-25 06:00,25,521,521.75,521,521.75,249
20181201|2018-09-25 06:30,25,521.75,523.25,521,522.75,685
20181201|2018-09-25 07:00,25,522.75,524.25,522.75,523.5,558
20181201|2018-09-25 07:30,25,523.5,524.25,523.5,523.5,399
20181201|2018-09-25 08:30,25,524.25,525.75,521.25,524.25,10283
20181201|2018-09-25 09:00,25,524.5,524.75,523,523.5,2784
20181201|2018-09-25 09:30,25,523.25,524.75,518.5,519.75,6738
20181201|2018-09-25 10:00,25,519.75,521,519,520.5,3751
20181201|2018-09-25 10:30,25,520.5,521.25,519.5,519.5,2207
20181201|2018-09-25 11:00,25,519.5,520.25,516.25,516.5,3913
20181201|2018-09-25 11:30,25,516.5,518.75,516.5,517.5,3008
20181201|2018-09-25 12:00,25,517.25,518.25,516.5,516.75,1952
20181201|2018-09-25 12:30,25,516.75,520.25,516.75,519.75,3562
20181201|2018-09-25 13:00,25,519.5,521.25,517.75,521,5759
20181201|2018-09-25 19:00,26,521.25,522.75,521,522.5,699
20181201|2018-09-25 19:30,26,522.5,524,522,523,288
20181201|2018-09-25 20:00,26,523.25,523.5,522.5,523.25,86
20181201|2018-09-25 20:30,26,523.25,523.5,523,523.5,50
20181201|2018-09-25 21:00,26,523.5,523.75,522.75,523.5,139
20181201|2018-09-25 21:30,26,523.5,523.75,523.25,523.25,71
20181201|2018-09-25 22:00,26,523.25,523.5,523.25,523.5,27
20181201|2018-09-25 22:30,26,523.5,523.75,523,523.25,72
20181201|2018-09-25 23:00,26,523.25,523.5,523,523.25,16
20181201|2018-09-25 23:30,26,523,523,522.25,522.5,61
20181201|2018-09-26 00:00,26,522.5,522.75,522.5,522.75,40
20181201|2018-09-26 00:30,26,523,524.25,523,524,204
20181201|2018-09-26 01:00,26,524,524.25,523.25,524,208
20181201|2018-09-26 01:30,26,524.25,524.75,523.5,523.5,361
20181201|2018-09-26 02:00,26,523.5,524,522.75,523.25,166
20181201|2018-09-26 02:30,26,523.25,524.25,523.25,523.75,103
20181201|2018-09-26 03:00,26,523.75,524.5,523.75,524.25,79
20181201|2018-09-26 03:30,26,524.25,524.75,523.75,524.5,165
20181201|2018-09-26 04:00,26,524.5,524.75,523.75,524.25,118
20181201|2018-09-26 04:30,26,524.25,524.5,524.25,524.5,98
20181201|2018-09-26 05:00,26,524.5,524.75,523.75,524.5,220
20181201|2018-09-26 05:30,26,524.5,525,524.25,525,436
20181201|2018-09-26 06:00,26,525,525.5,524.75,525,277
20181201|2018-09-26 06:30,26,525,525,524.25,524.5,209
20181201|2018-09-26 07:00,26,524.5,524.5,520.25,520.25,852
20181201|2018-09-26 07:30,26,520.5,522,520.5,521.75,200
20181201|2018-09-26 08:30,26,522.5,525,521.5,522.75,7022
20181201|2018-09-26 09:00,26,522.5,527,522.5,526.25,4289
20181201|2018-09-26 09:30,26,526.5,527,524.25,524.5,3064
20181201|2018-09-26 10:00,26,524.25,525.5,523.75,524.5,1897
20181201|2018-09-26 10:30,26,524.5,524.5,519.25,520.25,4262
20181201|2018-09-26 11:00,26,520.25,520.75,519.25,520,2046
20181201|2018-09-26 11:30,26,519.75,520,518.75,519.75,1264
20181201|2018-09-26 12:00,26,519.75,520.25,518.5,518.75,1285
20181201|2018-09-26 12:30,26,518.5,519,517.25,517.75,1427
20181201|2018-09-26 13:00,26,518,518.5,516.75,518.25,3809
20181201|2018-09-27 08:30,27,522,522,518,518.75,8966
20181201|2018-09-27 09:00,27,518.5,518.75,513.5,514.5,4744
20181201|2018-09-27 09:30,27,514.5,515.5,511.5,512,4667
20181201|2018-09-27 10:00,27,512.25,513.5,511.25,513,2828
20181201|2018-09-27 10:30,27,513,515.25,512.5,514.5,3075
20181201|2018-09-27 11:00,27,514.75,515.25,514,514.5,1474
20181201|2018-09-27 11:30,27,514.75,515.75,513.75,515,1693
20181201|2018-09-27 12:00,27,515,515.25,513.5,513.5,1240
20181201|2018-09-27 12:30,27,513.75,513.75,512.5,513.25,1929
20181201|2018-09-27 13:00,27,513.25,513.75,512.75,513,3958
20181201|2018-09-27 19:00,28,513,514.5,512,514.25,531
20181201|2018-09-27 19:30,28,514.25,514.25,513.25,513.5,110
20181201|2018-09-27 20:00,28,513.75,514,513.5,514,62
20181201|2018-09-27 20:30,28,513.75,514.5,513.75,514.5,63
20181201|2018-09-27 21:00,28,514.5,514.75,514.25,514.5,57
20181201|2018-09-27 21:30,28,514.5,514.5,514,514,40
20181201|2018-09-27 22:00,28,514,514,512.5,513,189
20181201|2018-09-27 22:30,28,513,513.25,512.5,512.75,68
20181201|2018-09-27 23:00,28,512.75,512.75,512.75,512.75,19
20181201|2018-09-27 23:30,28,512.75,512.75,512,512.25,65
20181201|2018-09-28 00:00,28,512.25,512.5,512,512.25,43
20181201|2018-09-28 00:30,28,512.25,512.75,512.25,512.5,126
20181201|2018-09-28 01:00,28,512.5,512.5,511.5,511.5,133
20181201|2018-09-28 01:30,28,511.5,511.75,511.25,511.75,135
20181201|2018-09-28 02:00,28,511.75,512,511.25,511.25,124
20181201|2018-09-28 02:30,28,511.5,511.75,511.25,511.5,186
20181201|2018-09-28 03:00,28,511.75,512.75,511.5,511.75,153
20181201|2018-09-28 03:30,28,511.5,512,511.25,511.5,129
20181201|2018-09-28 04:00,28,511.5,511.5,510.25,510.5,533
20181201|2018-09-28 04:30,28,510.75,514.75,510.75,514,606
20181201|2018-09-28 05:00,28,513.75,514,511.25,511.25,465
20181201|2018-09-28 05:30,28,511.5,512,511,511.75,180
20181201|2018-09-28 06:00,28,511.5,512,511.25,512,130
20181201|2018-09-28 06:30,28,512.25,513,511.75,512.5,239
20181201|2018-09-28 07:00,28,512.5,513,512.25,512.75,337
20181201|2018-09-28 07:30,28,512.75,513,512.25,512.5,110
20181201|2018-09-28 08:30,28,513,513,508.25,508.75,7720
20181201|2018-09-28 09:00,28,508.75,509.25,507.25,507.5,3625
20181201|2018-09-28 09:30,28,507.5,511,507.25,510.5,2840
20181201|2018-09-28 10:00,28,510.5,510.75,508.25,508.75,2019
20181201|2018-09-28 10:30,28,509,509.5,507.75,508.75,2774
20181201|2018-09-28 11:00,28,508.5,518,505.5,515.25,13668
20181201|2018-09-28 11:30,28,515.25,515.75,510.5,510.75,6042
20181201|2018-09-28 12:00,28,511,511.25,508.25,509.5,3595
20181201|2018-09-28 12:30,28,509.75,509.75,507,507.5,2743
20181201|2018-09-28 13:00,28,507.5,510.5,507,510.5,5235
20181201|2018-09-30 19:00,1,510,513.75,509.75,511.25,918
20181201|2018-09-30 19:30,1,511.75,512.5,511.25,511.25,139
20181201|2018-09-30 20:00,1,511.25,511.5,509.75,510.75,242
20181201|2018-09-30 20:30,1,510.75,510.75,508.75,510.25,348
20181201|2018-09-30 21:00,1,510.25,510.25,509.75,510,47
20181201|2018-09-30 21:30,1,509.75,510,509.5,509.75,27
20181201|2018-09-30 22:00,1,509.75,510,509.5,509.75,59
20181201|2018-09-30 22:30,1,509.75,509.75,509,509,78
20181201|2018-09-30 23:00,1,509.25,509.75,509,509,38
20181201|2018-09-30 23:30,1,509,509.75,509,509.5,57
20181201|2018-10-01 00:00,1,509.5,509.75,509.5,509.5,45
20181201|2018-10-01 00:30,1,509.75,510.5,509.75,509.75,89
20181201|2018-10-01 01:00,1,510,510.5,509.25,509.5,73
20181201|2018-10-01 01:30,1,509.5,510,509,509,132
20181201|2018-10-01 02:00,1,509.25,509.5,508,508.25,299
20181201|2018-10-01 02:30,1,508.5,509,507.75,508.5,371
20181201|2018-10-01 03:00,1,508.75,508.75,507.5,507.75,128
20181201|2018-10-01 03:30,1,507.75,509.75,507.5,509.5,278
20181201|2018-10-01 04:00,1,509.75,511.75,509.75,511,298
20181201|2018-10-01 04:30,1,511.25,512.25,509.5,509.75,340
20181201|2018-10-01 05:00,1,509.75,509.75,509,509.25,213
20181201|2018-10-01 05:30,1,509.25,509.5,508.5,508.75,272
20181201|2018-10-01 06:00,1,508.25,509.25,507.75,507.75,375
20181201|2018-10-01 06:30,1,508,509.25,507.5,509,397
20181201|2018-10-01 07:00,1,509,509,507.75,508.5,576
20181201|2018-10-01 07:30,1,508.5,509.75,508.5,509,411
20181201|2018-10-01 08:30,1,509.25,511.25,506.25,507.75,10090
20181201|2018-10-01 09:00,1,507.5,509,507,507.25,3953
20181201|2018-10-01 09:30,1,507.25,507.25,505.5,506,5555
20181201|2018-10-01 10:00,1,506,510.25,505.5,509.5,4750
20181201|2018-10-01 10:30,1,509.5,509.75,506.25,507.25,3379
20181201|2018-10-01 11:00,1,507.25,509.5,507.25,509,2719
20181201|2018-10-01 11:30,1,509,509.25,507,508,2149
20181201|2018-10-01 12:00,1,508.25,515.25,507.75,514.25,5957
20181201|2018-10-01 12:30,1,514.25,514.5,511,512.25,4143
20181201|2018-10-01 13:00,1,512.25,512.5,509,510.75,4761
20181201|2018-10-01 19:00,2,510.5,512,509.75,511.75,760
20181201|2018-10-01 19:30,2,511.75,512,510.75,511,256
20181201|2018-10-01 20:00,2,510.75,512,510.5,511.75,191
20181201|2018-10-01 20:30,2,511.75,512,511.25,512,94
20181201|2018-10-01 21:00,2,511.75,512,510.25,511.75,145
20181201|2018-10-01 21:30,2,511.75,512,511.75,511.75,14
20181201|2018-10-01 22:00,2,511.75,511.75,510.75,511.25,175
20181201|2018-10-01 22:30,2,511.25,511.75,511.25,511.75,113
20181201|2018-10-01 23:00,2,512,512,511.75,511.75,54
20181201|2018-10-01 23:30,2,511.75,511.75,511.5,511.75,210
20181201|2018-10-02 00:00,2,512,512,511.75,512,150
20181201|2018-10-02 00:30,2,512,512.25,511,511.5,85
20181201|2018-10-02 01:00,2,511.5,511.75,511,511.25,82
20181201|2018-10-02 01:30,2,511,512.5,511,512,134
20181201|2018-10-02 02:00,2,512,512,511,511.25,397
20181201|2018-10-02 02:30,2,511.5,511.5,510.25,510.5,211
20181201|2018-10-02 03:00,2,510.75,512,510.5,511.5,188
20181201|2018-10-02 03:30,2,511.75,512,510.75,510.75,198
20181201|2018-10-02 04:00,2,510.75,511.25,510.25,510.5,149
20181201|2018-10-02 04:30,2,510.5,511,510.25,510.25,132
20181201|2018-10-02 05:00,2,510.25,510.75,510,510.5,129
20181201|2018-10-02 05:30,2,510.25,511.5,510.25,510.25,234
20181201|2018-10-02 06:00,2,510.25,510.5,509,509,296
20181201|2018-10-02 06:30,2,509.25,509.5,508.5,508.75,277
20181201|2018-10-02 07:00,2,508.75,509,508,508.25,544
20181201|2018-10-02 07:30,2,508.25,508.5,508,508,370
20181201|2018-10-02 08:30,2,507.75,509,505.75,506.25,6449
20181201|2018-10-02 09:00,2,506.25,507,505.25,506.25,3768
20181201|2018-10-02 09:30,2,506.25,508.5,506,508.25,2540
20181201|2018-10-02 10:00,2,508,510.5,507.75,509.75,4067
20181201|2018-10-02 10:30,2,509.5,514,509.25,511.25,5055
20181201|2018-10-02 11:00,2,511.25,512.75,509.5,510.25,2266
20181201|2018-10-02 11:30,2,510.5,510.75,508,508.5,1871
20181201|2018-10-02 12:00,2,508.5,524,508.5,523.5,18588
20181201|2018-10-02 12:30,2,523.5,524.75,518.5,522.5,13076
20181201|2018-10-02 13:00,2,522.5,522.5,517.75,520.25,9088
20181201|2018-10-02 19:00,3,521.25,523.5,521.25,521.75,1004
20181201|2018-10-02 19:30,3,521.75,522.5,520.25,520.25,276
20181201|2018-10-02 20:00,3,520.25,521.75,520,520.5,128
20181201|2018-10-02 20:30,3,520.5,521.5,520.25,521.25,131
20181201|2018-10-02 21:00,3,521,523,521,522.75,144
20181201|2018-10-02 21:30,3,522.75,523,522.5,522.5,116
20181201|2018-10-02 22:00,3,522.5,523.25,522.5,523,79
20181201|2018-10-02 22:30,3,522.75,523,522.5,522.75,68
20181201|2018-10-02 23:00,3,522.5,522.75,522.5,522.5,76
20181201|2018-10-02 23:30,3,522.5,522.5,522,522,24
20181201|2018-10-03 00:00,3,522.25,522.25,521.5,522,49
20181201|2018-10-03 00:30,3,522,522,521.5,522,43
20181201|2018-10-03 01:00,3,521.75,523.5,521.75,523.5,227
20181201|2018-10-03 01:30,3,523.5,524.5,523.25,524.5,294
20181201|2018-10-03 02:00,3,524.25,527.25,524.25,525.75,1992
20181201|2018-10-03 02:30,3,525.75,526.25,523.5,524.25,1016
20181201|2018-10-03 03:00,3,524,525.75,523.25,525.25,299
20181201|2018-10-03 03:30,3,525.5,525.75,520.75,521,890
20181201|2018-10-03 04:00,3,520.75,523.75,520.75,522.25,708
20181201|2018-10-03 04:30,3,522,522.25,519.75,520.75,918
20181201|2018-10-03 05:00,3,520.5,522,520,521.75,402
20181201|2018-10-03 05:30,3,521.75,522.75,521.5,521.75,172
20181201|2018-10-03 06:00,3,521.75,522.5,521,522,914
20181201|2018-10-03 06:30,3,522,522.75,521,521.25,930
20181201|2018-10-03 07:00,3,521.5,521.5,517.5,518.75,1523
20181201|2018-10-03 07:30,3,518.5,519,516.5,518.5,1084
20181201|2018-10-03 08:30,3,517,521.5,514.25,520.75,11154
20181201|2018-10-03 09:00,3,521,521.75,518.75,521,3993
20181201|2018-10-03 09:30,3,521,523.25,520.5,520.75,3572
20181201|2018-10-03 10:00,3,520.5,522,519.75,521,2006
20181201|2018-10-03 10:30,3,521,522,520.5,521,1487
20181201|2018-10-03 11:00,3,521,521,518.75,519,2170
20181201|2018-10-03 11:30,3,519,519.25,517.75,518.5,1548
20181201|2018-10-03 12:00,3,518.25,518.25,515.25,516.25,7994
20181201|2018-10-03 12:30,3,516.5,516.5,514.75,514.75,2989
20181201|2018-10-03 13:00,3,514.75,516.5,514.25,515.25,3517
20181201|2018-10-03 19:00,4,515.75,517.75,515.75,516.75,756
20181201|2018-10-03 19:30,4,517,517.25,516.25,516.25,177
20181201|2018-10-03 20:00,4,516.25,516.75,515.25,516.75,255
20181201|2018-10-03 20:30,4,516.5,517.75,516.5,516.75,136
20181201|2018-10-03 21:00,4,516.75,516.75,515.75,516,194
20181201|2018-10-03 21:30,4,515.75,516.5,515.5,516.25,57
20181201|2018-10-03 22:00,4,516.5,516.5,515.75,516,21
20181201|2018-10-03 22:30,4,516.25,516.5,516.25,516.5,14
20181201|2018-10-03 23:00,4,516.75,517.25,516.25,517.25,105
20181201|2018-10-03 23:30,4,517.25,517.5,517,517.25,41
20181201|2018-10-04 00:00,4,517,517,516,516,51
20181201|2018-10-04 00:30,4,516,516,515.75,516,51
20181201|2018-10-04 01:00,4,515.75,515.75,515.5,515.5,116
20181201|2018-10-04 01:30,4,515.75,516,515.5,516,86
20181201|2018-10-04 02:00,4,516,517.5,515.5,517,234
20181201|2018-10-04 02:30,4,517,518.5,517,517.5,703
20181201|2018-10-04 03:00,4,517.5,517.75,517,517.75,154
20181201|2018-10-04 03:30,4,517.5,517.75,517.25,517.25,124
20181201|2018-10-04 04:00,4,517.5,517.75,517,517.5,203
20181201|2018-10-04 04:30,4,517.5,518,517.25,517.75,206
20181201|2018-10-04 05:00,4,517.75,518.5,517.75,518.5,185
20181201|2018-10-04 05:30,4,518.25,518.5,517.25,517.75,471
20181201|2018-10-04 06:00,4,517.5,519,517.5,519,695
20181201|2018-10-04 06:30,4,519,519,516.5,517.5,666
20181201|2018-10-04 07:00,4,517.5,518,516.25,517.75,331
20181201|2018-10-04 07:30,4,517.75,520,517.5,520,701
20181201|2018-10-04 08:30,4,518.5,520,513.75,516.5,8199
20181201|2018-10-04 09:00,4,516.75,518,515.5,517.5,3255
20181201|2018-10-04 09:30,4,517.25,520.5,517.25,519.75,7661
20181201|2018-10-04 10:00,4,519.75,520.75,517.25,518,3130
20181201|2018-10-04 10:30,4,517.75,518.5,517,517.5,1236
20181201|2018-10-04 11:00,4,517.25,519.5,517,517.5,1989
20181201|2018-10-04 11:30,4,517.5,518.5,517,517.5,986
20181201|2018-10-04 12:00,4,517.5,518,516.75,517.5,1176
20181201|2018-10-04 12:30,4,517.75,517.75,515,516.25,3532
20181201|2018-10-04 13:00,4,516.25,518.5,516,517.75,3213
20181201|2018-10-04 19:00,5,518,522,517.25,520.5,1193
20181201|2018-10-04 19:30,5,520.75,522,520,520.25,226
20181201|2018-10-04 20:00,5,520.5,520.75,519.25,520.5,216
20181201|2018-10-04 20:30,5,520.75,521,519.75,520.5,353
20181201|2018-10-04 21:00,5,520.75,520.75,520.25,520.25,41
20181201|2018-10-04 21:30,5,520.5,520.5,519.75,520.25,117
20181201|2018-10-04 22:00,5,520.25,520.25,520,520.25,75
20181201|2018-10-04 22:30,5,520.25,520.5,520,520.25,80
20181201|2018-10-04 23:00,5,520.25,521.25,520.25,521,131
20181201|2018-10-04 23:30,5,521,521.25,520.75,521,127
20181201|2018-10-05 00:00,5,521,521.5,521,521.25,131
20181201|2018-10-05 00:30,5,521.25,521.5,521,521.25,84
20181201|2018-10-05 01:00,5,521,521.25,520.5,520.5,85
20181201|2018-10-05 01:30,5,520.5,521,520.25,520.25,89
20181201|2018-10-05 02:00,5,520.5,522.5,520.5,522,304
20181201|2018-10-05 02:30,5,522,522.25,521.75,522.25,102
20181201|2018-10-05 03:00,5,522,522.25,521,521.5,161
20181201|2018-10-05 03:30,5,521.5,521.75,520.75,521,82
20181201|2018-10-05 04:00,5,520.75,521.75,520.25,521.75,190
20181201|2018-10-05 04:30,5,521.5,521.5,520.25,520.5,216
20181201|2018-10-05 05:00,5,520.5,520.75,520.5,520.5,127
20181201|2018-10-05 05:30,5,520.5,520.75,520.5,520.75,133
20181201|2018-10-05 06:00,5,520.75,522.25,520.5,521.75,544
20181201|2018-10-05 06:30,5,521.5,522.5,521.5,522.25,295
20181201|2018-10-05 07:00,5,522.25,522.5,521.5,522,261
20181201|2018-10-05 07:30,5,522,522,521.25,521.5,414
20181201|2018-10-05 08:30,5,520.25,524.5,519.75,520.75,8624
20181201|2018-10-05 09:00,5,520.75,521,517.25,520,4501
20181201|2018-10-05 09:30,5,520,521,518.5,519.5,2182
20181201|2018-10-05 10:00,5,519.5,521.25,518.5,519,1760
20181201|2018-10-05 10:30,5,518.75,519.5,518,519,1448
20181201|2018-10-05 11:00,5,519.25,521,519,520.5,1789
20181201|2018-10-05 11:30,5,520.75,522.75,520.25,521,2252
20181201|2018-10-05 12:00,5,521,522,520.25,521.5,992
20181201|2018-10-05 12:30,5,521.25,522.5,519.5,520,1132
20181201|2018-10-05 13:00,5,520.25,523,520.25,523,2798
20181201|2018-10-07 19:00,8,524,525.5,521.5,523.25,1108
20181201|2018-10-07 19:30,8,523.25,525,523.25,524.5,384
20181201|2018-10-07 20:00,8,524.5,524.5,523.75,524.25,129
20181201|2018-10-07 20:30,8,524.5,524.5,523.5,523.5,128
20181201|2018-10-07 21:00,8,523.75,524,523.5,524,91
20181201|2018-10-07 21:30,8,524,524,523.75,523.75,22
20181201|2018-10-07 22:00,8,523.75,524,523.75,524,34
20181201|2018-10-07 22:30,8,524,524.25,523.5,523.75,61
20181201|2018-10-07 23:00,8,523.75,523.75,523.75,523.75,13
20181201|2018-10-07 23:30,8,523.75,523.75,522.25,522.25,131
20181201|2018-10-08 00:00,8,522.5,523.25,522,522.25,143
20181201|2018-10-08 00:30,8,522.25,522.75,522,522.75,64
20181201|2018-10-08 01:00,8,522.5,522.75,522.5,522.75,42
20181201|2018-10-08 01:30,8,522.75,522.75,521.5,521.75,103
20181201|2018-10-08 02:00,8,521.75,522,520.75,520.75,379
20181201|2018-10-08 02:30,8,520.75,520.75,517.5,517.5,1085
20181201|2018-10-08 03:00,8,517.5,519,517.5,518.5,254
20181201|2018-10-08 03:30,8,518.75,519.25,518,518.5,496
20181201|2018-10-08 04:00,8,518.5,519.25,517.5,517.5,344
20181201|2018-10-08 04:30,8,517.5,518.5,517.5,518,236
20181201|2018-10-08 05:00,8,518,518.25,517.75,517.75,147
20181201|2018-10-08 05:30,8,517.75,518.5,517.5,518,305
20181201|2018-10-08 06:00,8,518,518,517,517.5,515
20181201|2018-10-08 06:30,8,517.5,518.75,517.5,518.25,414
20181201|2018-10-08 07:00,8,518.25,518.75,517.5,518.5,362
20181201|2018-10-08 07:30,8,518.25,518.25,517.25,517.75,286
20181201|2018-10-08 08:30,8,517,517.75,512.75,513.75,10006
20181201|2018-10-08 09:00,8,513.75,518.5,513.5,518.25,4144
20181201|2018-10-08 09:30,8,518.25,518.25,516,516.25,2137
20181201|2018-10-08 10:00,8,516.25,517.25,515.5,516.25,1642
20181201|2018-10-08 10:30,8,516.25,516.25,514.75,514.75,2018
20181201|2018-10-08 11:00,8,514.75,515.75,514.5,514.75,1316
20181201|2018-10-08 11:30,8,514.5,515,513.75,514,1494
20181201|2018-10-08 12:00,8,514.25,515,513.75,514.25,1096
20181201|2018-10-08 12:30,8,514.25,514.25,513.25,514,1298
20181201|2018-10-08 13:00,8,514,515.5,513.25,513.5,2749
20181201|2018-10-08 19:00,9,513.5,513.5,512,512.5,545
20181201|2018-10-08 19:30,9,512.25,512.5,512,512.25,195
20181201|2018-10-08 20:00,9,512.25,513.5,512.25,513,148
20181201|2018-10-08 20:30,9,513,513.25,512.75,512.75,81
20181201|2018-10-08 21:00,9,513,513.75,512.75,513.75,120
20181201|2018-10-08 21:30,9,513.75,514,513.25,513.25,224
20181201|2018-10-08 22:00,9,513.25,513.25,512.5,512.75,91
20181201|2018-10-08 22:30,9,512.75,513,512.75,513,47
20181201|2018-10-08 23:00,9,513,513,512.75,512.75,4
20181201|2018-10-08 23:30,9,513,513.25,513,513.25,52
20181201|2018-10-09 00:00,9,513,513,512,512,55
20181201|2018-10-09 00:30,9,512,512.5,511.75,512.5,175
20181201|2018-10-09 01:00,9,512.5,512.5,512.25,512.25,52
20181201|2018-10-09 01:30,9,512.25,512.25,511.75,512,100
20181201|2018-10-09 02:00,9,512,512.75,511.5,512.25,355
20181201|2018-10-09 02:30,9,512.5,512.5,511.25,511.5,391
20181201|2018-10-09 03:00,9,511.5,512,511.5,511.75,86
20181201|2018-10-09 03:30,9,511.75,512.5,511.25,512.5,315
20181201|2018-10-09 04:00,9,512.25,512.75,511.5,512.25,249
20181201|2018-10-09 04:30,9,512.5,512.75,512.25,512.25,97
20181201|2018-10-09 05:00,9,512,513,512,512.75,279
20181201|2018-10-09 05:30,9,512.75,513.25,512.5,512.75,113
20181201|2018-10-09 06:00,9,512.75,512.75,512.25,512.5,123
20181201|2018-10-09 06:30,9,512.25,512.75,512,512.75,173
20181201|2018-10-09 07:00,9,513,515.5,512.75,515.5,679
20181201|2018-10-09 07:30,9,515.25,517.5,515.25,516.25,698
20181201|2018-10-09 08:30,9,517,518.5,515.25,518.25,6225
20181201|2018-10-09 09:00,9,518.25,520,516.75,520,4174
20181201|2018-10-09 09:30,9,520,520.5,516.25,516.5,5261
20181201|2018-10-09 10:00,9,516.5,517.25,514.75,515.75,2884
20181201|2018-10-09 10:30,9,516,516,514.25,514.25,1915
20181201|2018-10-09 11:00,9,514.25,516,514.25,515.75,1098
20181201|2018-10-09 11:30,9,516,516,515,515,1020
20181201|2018-10-09 12:00,9,515,516,514.5,514.5,1273
20181201|2018-10-09 12:30,9,514.5,515,514.25,514.5,1210
20181201|2018-10-09 13:00,9,514.75,516,514,516,2998
20181201|2018-10-09 19:00,10,516.75,517.75,515.5,517,526
20181201|2018-10-09 19:30,10,517.25,517.75,517,517.75,133
20181201|2018-10-09 20:00,10,517.75,518,517.5,517.5,152
20181201|2018-10-09 20:30,10,517.5,517.75,517.25,517.5,54
20181201|2018-10-09 21:00,10,517.5,517.5,517.25,517.25,45
20181201|2018-10-09 21:30,10,517.25,517.25,516.75,517.25,45
20181201|2018-10-09 22:00,10,517.25,517.25,516.5,516.75,22
20181201|2018-10-09 22:30,10,516.75,517,516.75,516.75,21
20181201|2018-10-09 23:00,10,516.75,516.75,516.5,516.5,13
20181201|2018-10-09 23:30,10,516.75,516.75,516.5,516.5,26
20181201|2018-10-10 00:00,10,516.5,516.75,516.25,516.25,94
20181201|2018-10-10 00:30,10,516.5,516.5,516,516,92
20181201|2018-10-10 01:00,10,516,516.5,516,516,136
20181201|2018-10-10 01:30,10,516,516.5,516,516,95
20181201|2018-10-10 02:00,10,516,516,515.25,515.25,101
20181201|2018-10-10 02:30,10,515.25,516.25,515.25,516.25,213
20181201|2018-10-10 03:00,10,516.25,516.25,514.5,514.5,259
20181201|2018-10-10 03:30,10,514.5,517.25,514.5,516,371
20181201|2018-10-10 04:00,10,516,516.75,514.75,515,213
20181201|2018-10-10 04:30,10,515,515.25,514.25,515.25,411
20181201|2018-10-10 05:00,10,515.25,515.25,514,514.75,281
20181201|2018-10-10 05:30,10,514.5,515,513.25,513.25,279
20181201|2018-10-10 06:00,10,513.25,513.25,512.5,512.75,296
20181201|2018-10-10 06:30,10,512.75,513.25,512.5,513,176
20181201|2018-10-10 07:00,10,513.25,513.75,512.5,513.25,354
20181201|2018-10-10 07:30,10,513.5,513.5,512.5,512.5,156
20181201|2018-10-10 08:30,10,512.25,513.25,510.5,513,5271
20181201|2018-10-10 09:00,10,513.25,514,510.5,510.75,2783
20181201|2018-10-10 09:30,10,510.75,512,510.25,511.75,2739
20181201|2018-10-10 10:00,10,511.75,512,510.5,511.5,1662
20181201|2018-10-10 10:30,10,511.25,513.25,510.5,512.75,1819
20181201|2018-10-10 11:00,10,513,513.5,512,512,1057
20181201|2018-10-10 11:30,10,512.25,512.75,511.5,512.5,901
20181201|2018-10-10 12:00,10,512.5,512.5,511.25,511.5,1115
20181201|2018-10-10 12:30,10,511.5,511.75,511,511.5,1126
20181201|2018-10-10 13:00,10,511.5,512,510.25,510.25,3142
20181201|2018-10-10 19:00,11,510.75,510.75,510,510,595
20181201|2018-10-10 19:30,11,510,510.25,509.25,509.5,318
20181201|2018-10-10 20:00,11,509.5,509.75,508.5,509,455
20181201|2018-10-10 20:30,11,509.25,509.25,509,509,88
20181201|2018-10-10 21:00,11,509,509,508.5,509,84
20181201|2018-10-10 21:30,11,509,509,508.75,508.75,65
20181201|2018-10-10 22:00,11,508.75,509,508.75,509,42
20181201|2018-10-10 22:30,11,509,509.25,508.75,509,32
20181201|2018-10-10 23:00,11,509.25,509.75,509.25,509.5,118
20181201|2018-10-10 23:30,11,509.5,509.75,509.5,509.5,40
20181201|2018-10-11 00:00,11,509.5,509.75,509.25,509.5,62
20181201|2018-10-11 00:30,11,509.25,509.5,509.25,509.5,39
20181201|2018-10-11 01:00,11,509.5,509.75,509.25,509.5,170
20181201|2018-10-11 01:30,11,509.5,509.5,509.25,509.25,49
20181201|2018-10-11 02:00,11,509.5,509.75,508.5,509,175
20181201|2018-10-11 02:30,11,509,509,508.5,509,203
20181201|2018-10-11 03:00,11,509,510,508.25,508.5,231
20181201|2018-10-11 03:30,11,508.25,509.5,508.25,509.25,546
20181201|2018-10-11 04:00,11,509,509.5,508.5,508.75,168
20181201|2018-10-11 04:30,11,509,509.5,508.25,508.25,283
20181201|2018-10-11 05:00,11,508.25,509.5,508.25,509,358
20181201|2018-10-11 05:30,11,509,509.25,508.75,509,116
20181201|2018-10-11 06:00,11,509.25,509.75,509,509.75,146
20181201|2018-10-11 06:30,11,509.5,509.75,509.25,509.25,222
20181201|2018-10-11 07:00,11,509.25,512,509.25,511.5,651
20181201|2018-10-11 07:30,11,511.5,512.25,511,511.25,353
20181201|2018-10-11 08:30,11,511.5,514,509.5,513.5,5906
20181201|2018-10-11 09:00,11,513.25,514,512.25,513,1523
20181201|2018-10-11 09:30,11,513,513,510,510,2060
20181201|2018-10-11 10:00,11,510,510.75,509.25,509.75,1731
20181201|2018-10-11 10:30,11,510,513.25,507.75,513.25,3388
20181201|2018-10-11 11:00,11,512,521,510,513,14573
20181201|2018-10-11 11:30,11,513,513.5,510,511,4458
20181201|2018-10-11 12:00,11,511.25,511.75,507,508.75,5521
20181201|2018-10-11 12:30,11,509,509,506.5,507,3459
20181201|2018-10-11 13:00,11,507,509,507,507.25,4212
20181201|2018-10-11 19:00,12,507.75,510.5,507.25,510.25,895
20181201|2018-10-11 19:30,12,510.25,510.75,509.25,509.75,201
20181201|2018-10-11 20:00,12,509.75,511,509.5,510.75,174
20181201|2018-10-11 20:30,12,511,511.75,509.75,510.25,240
20181201|2018-10-11 21:00,12,510.5,511.5,510.25,511.25,171
20181201|2018-10-11 21:30,12,511.25,511.5,510.5,510.75,86
20181201|2018-10-11 22:00,12,510.75,510.75,510.5,510.75,17
20181201|2018-10-11 22:30,12,510.75,511.25,510.5,511,28
20181201|2018-10-11 23:00,12,511,511,510.25,510.75,69
20181201|2018-10-11 23:30,12,510.5,510.5,510,510,28
20181201|2018-10-12 00:00,12,510,510.25,510,510.25,17
20181201|2018-10-12 00:30,12,510.25,510.25,510,510,38
20181201|2018-10-12 01:00,12,510.25,511.25,510.25,511,88
20181201|2018-10-12 01:30,12,511.25,512.25,510.75,512,384
20181201|2018-10-12 02:00,12,511.75,512.75,511.5,512.5,347
20181201|2018-10-12 02:30,12,512.5,512.5,511.75,512.25,159
20181201|2018-10-12 03:00,12,512.5,512.5,511.75,512,125
20181201|2018-10-12 03:30,12,512.25,512.5,511.75,511.75,268
20181201|2018-10-12 04:00,12,511.75,512.5,511,511.25,446
20181201|2018-10-12 04:30,12,511.25,512.25,511,511.5,235
20181201|2018-10-12 05:00,12,511.5,512.5,511.25,512.5,249
20181201|2018-10-12 05:30,12,512.5,512.5,511.5,511.5,324
20181201|2018-10-12 06:00,12,511.5,511.75,511.25,511.5,191
20181201|2018-10-12 06:30,12,511.5,512.75,511.5,512.25,450
20181201|2018-10-12 07:00,12,512.5,512.5,511,511,310
20181201|2018-10-12 07:30,12,511.25,511.25,509.5,510.25,1051
20181201|2018-10-12 08:30,12,509.25,513,509,513,4793
20181201|2018-10-12 09:00,12,513,517,512.5,515.5,9621
20181201|2018-10-12 09:30,12,515.75,517,514,516.5,3749
20181201|2018-10-12 10:00,12,516.5,517,515.5,516.75,2940
20181201|2018-10-12 10:30,12,516.75,518,516.25,517.5,2667
20181201|2018-10-12 11:00,12,517.5,519,517.5,518,3057
20181201|2018-10-12 11:30,12,518,518.75,517.5,517.75,1943
20181201|2018-10-12 12:00,12,518,518.75,516.5,518.5,1771
20181201|2018-10-12 12:30,12,518.25,518.75,516,516.5,1400
20181201|2018-10-12 13:00,12,516.25,518,516,517.75,2572
20181201|2018-10-14 19:00,15,518.5,519.25,517.75,518.5,1020
20181201|2018-10-14 19:30,15,518.5,519,517.75,517.75,161
20181201|2018-10-14 20:00,15,518,518.25,517,517.75,141
20181201|2018-10-14 20:30,15,517.75,517.75,517.25,517.5,49
20181201|2018-10-14 21:00,15,517.5,517.75,516.5,516.5,80
20181201|2018-10-14 21:30,15,516.5,516.75,516.25,516.75,99
20181201|2018-10-14 22:00,15,516.5,517,516.5,516.75,31
20181201|2018-10-14 22:30,15,516.75,517,516.5,516.5,26
20181201|2018-10-14 23:00,15,516.5,516.5,516,516.25,40
20181201|2018-10-14 23:30,15,516.25,516.25,514.75,515,217
20181201|2018-10-15 00:00,15,515,515.25,515,515,52
20181201|2018-10-15 00:30,15,515.25,516.5,515,516.25,140
20181201|2018-10-15 01:00,15,516.25,517,516.25,516.75,148
20181201|2018-10-15 01:30,15,516.75,517,516.5,516.5,82
20181201|2018-10-15 02:00,15,516.5,517.25,515.5,517,342
20181201|2018-10-15 02:30,15,516.75,517,515.5,515.75,164
20181201|2018-10-15 03:00,15,515.5,516.25,514.75,515.25,198
20181201|2018-10-15 03:30,15,515,516.25,515,515.75,220
20181201|2018-10-15 04:00,15,515.75,516.25,515.25,515.75,90
20181201|2018-10-15 04:30,15,515.75,516,515.5,516,77
20181201|2018-10-15 05:00,15,515.75,516.5,515.75,516.5,190
20181201|2018-10-15 05:30,15,516.5,517.75,516.25,517.75,334
20181201|2018-10-15 06:00,15,517.75,518.5,517.25,518.5,217
20181201|2018-10-15 06:30,15,518.5,519.5,518.25,518.5,334
20181201|2018-10-15 07:00,15,518.75,519.5,518.75,518.75,558
20181201|2018-10-15 07:30,15,518.75,519.25,518,518.25,293
20181201|2018-10-15 08:30,15,518,520,517.75,518.75,4663
20181201|2018-10-15 09:00,15,519,519,516.75,518.5,2273
20181201|2018-10-15 09:30,15,518.5,520.5,518.5,519.5,3435
20181201|2018-10-15 10:00,15,519.5,520,517,518.5,2953
20181201|2018-10-15 10:30,15,518.5,520.25,518,519.5,1887
20181201|2018-10-15 11:00,15,519.75,519.75,518.25,519,1638
20181201|2018-10-15 11:30,15,519,520.5,517.25,520.25,1876
20181201|2018-10-15 12:00,15,520.5,520.75,518.5,519.5,1835
20181201|2018-10-15 12:30,15,519.5,522.75,519.25,522.5,3283
20181201|2018-10-15 13:00,15,522.5,526,521.5,524.75,7725
20181201|2018-10-15 19:00,16,525.75,526,522.75,525,1810
20181201|2018-10-15 19:30,16,525,525.5,525,525.25,206
20181201|2018-10-15 20:00,16,525.5,525.75,525,525.25,134
20181201|2018-10-15 20:30,16,525,525.5,525,525.25,41
20181201|2018-10-15 21:00,16,525.25,525.5,525.25,525.25,52
20181201|2018-10-15 21:30,16,525.25,525.5,525,525.25,70
20181201|2018-10-15 22:00,16,525.25,526,525,526,223
20181201|2018-10-15 22:30,16,526,526.25,525.75,525.75,107
20181201|2018-10-15 23:00,16,526,526,525.75,526,39
20181201|2018-10-15 23:30,16,526,526,525,525,90
20181201|2018-10-16 00:00,16,525.25,525.75,525,525.75,127
20181201|2018-10-16 00:30,16,525.75,526,525.5,525.75,25
20181201|2018-10-16 01:00,16,525.75,526,525.25,525.75,82
20181201|2018-10-16 01:30,16,525.75,526.5,525.75,526.5,266
20181201|2018-10-16 02:00,16,526.5,526.75,524.25,524.25,857
20181201|2018-10-16 02:30,16,524.5,526,523.5,525.75,565
20181201|2018-10-16 03:00,16,526,526,525.25,525.5,237
20181201|2018-10-16 03:30,16,525.25,526,524.75,525,638
20181201|2018-10-16 04:00,16,525,526.5,525,526,323
20181201|2018-10-16 04:30,16,525.75,526.5,525.75,525.75,233
20181201|2018-10-16 05:00,16,526,526.25,525.5,526,184
20181201|2018-10-16 05:30,16,526,526,525,525.75,339
20181201|2018-10-16 06:00,16,525.75,525.75,525,525.25,468
20181201|2018-10-16 06:30,16,525.25,525.5,523.75,524.25,348
20181201|2018-10-16 07:00,16,524,524,522,523,1038
20181201|2018-10-16 07:30,16,523.25,523.25,522.5,522.75,240
20181201|2018-10-16 08:30,16,522.25,524.75,521,524.5,5611
20181201|2018-10-16 09:00,16,524.75,526,523.5,524.75,4031
20181201|2018-10-16 09:30,16,524.5,526.25,524,524.25,2988
20181201|2018-10-16 10:00,16,524,527,523.75,526.75,3712
20181201|2018-10-16 10:30,16,526.75,527,524,524.25,2490
20181201|2018-10-16 11:00,16,524.5,525.25,523.25,524,2227
20181201|2018-10-16 11:30,16,523.75,525.75,523.5,525.25,1665
20181201|2018-10-16 12:00,16,525.5,526,524.25,526,1765
20181201|2018-10-16 12:30,16,525.75,526,524.25,524.5,1459
20181201|2018-10-16 13:00,16,524.25,524.25,522.75,523.25,2563
20181201|2018-10-16 19:00,17,524,524.5,521.25,522.75,547
20181201|2018-10-16 19:30,17,522.75,523.5,522.5,523.5,36
20181201|2018-10-16 20:00,17,523.5,523.5,522.5,522.5,130
20181201|2018-10-16 20:30,17,522.5,522.5,521.5,521.5,144
20181201|2018-10-16 21:00,17,521.5,522,521.5,522,46
20181201|2018-10-16 21:30,17,522,522,522,522,33
20181201|2018-10-16 22:00,17,522,522.75,522,522.5,71
20181201|2018-10-16 22:30,17,522.5,522.5,522,522,72
20181201|2018-10-16 23:00,17,522,522,521.75,522,17
20181201|2018-10-16 23:30,17,522,522,521.75,522,71
20181201|2018-10-17 00:00,17,521.75,521.75,521.25,521.5,82
20181201|2018-10-17 00:30,17,521.5,521.75,521.25,521.5,35
20181201|2018-10-17 01:00,17,521.5,522,521.5,521.75,52
20181201|2018-10-17 01:30,17,521.75,522.75,521.75,522.75,83
20181201|2018-10-17 02:00,17,522.75,523.25,522.25,522.75,196
20181201|2018-10-17 02:30,17,522.75,522.75,522.25,522.25,100
20181201|2018-10-17 03:00,17,522,522.5,521.75,522,153
20181201|2018-10-17 03:30,17,522.25,523,522,523,58
20181201|2018-10-17 04:00,17,522.75,523.25,522.25,523,177
20181201|2018-10-17 04:30,17,523,523,522.5,522.5,157
20181201|2018-10-17 05:00,17,522.25,522.25,521.5,521.5,106
20181201|2018-10-17 05:30,17,521.5,521.5,520.5,520.5,310
20181201|2018-10-17 06:00,17,520.5,521,520.5,520.5,356
20181201|2018-10-17 06:30,17,520.5,520.5,517.5,517.5,1297
20181201|2018-10-17 07:00,17,517.75,518.5,517.25,517.5,1856
20181201|2018-10-17 07:30,17,517.5,518.75,517.25,518.25,474
20181201|2018-10-17 08:30,17,518.75,519.75,516.25,518.5,7449
20181201|2018-10-17 09:00,17,518.25,518.75,517.5,518,2149
20181201|2018-10-17 09:30,17,517.75,517.75,516,517.75,3454
20181201|2018-10-17 10:00,17,517.75,517.75,516.75,517.25,1489
20181201|2018-10-17 10:30,17,517.25,518.25,517,517.5,1218
20181201|2018-10-17 11:00,17,517.5,518.5,517,518,1652
20181201|2018-10-17 11:30,17,518.25,518.75,516.25,517,1775
20181201|2018-10-17 12:00,17,517.25,517.75,516.5,517,903
20181201|2018-10-17 12:30,17,517,517.75,516.5,517.75,1408
20181201|2018-10-17 13:00,17,517.75,518.75,516.5,516.5,3760
20181201|2018-10-17 19:00,18,516,516.5,514.75,515,877
20181201|2018-10-17 19:30,18,515.25,515.5,514.75,515.25,110
20181201|2018-10-17 20:00,18,515.25,515.5,514.75,515.25,147
20181201|2018-10-17 20:30,18,515.25,515.25,515,515.25,52
20181201|2018-10-17 21:00,18,515.25,515.75,515,515.25,139
20181201|2018-10-17 21:30,18,515.25,515.5,515.25,515.25,42
20181201|2018-10-17 22:00,18,515.25,515.25,515,515,92
20181201|2018-10-17 22:30,18,515,515,514.25,514.5,101
20181201|2018-10-17 23:00,18,514.25,514.75,514.25,514.75,69
20181201|2018-10-17 23:30,18,515,515.5,514.75,514.75,120
20181201|2018-10-18 00:00,18,515,515,514.25,514.75,75
20181201|2018-10-18 00:30,18,514.5,514.5,514,514,114
20181201|2018-10-18 01:00,18,514.25,514.25,513,513.75,492
20181201|2018-10-18 01:30,18,514,515,514,515,228
20181201|2018-10-18 02:00,18,514.75,515,514.5,515,213
20181201|2018-10-18 02:30,18,515,515.75,515,515,271
20181201|2018-10-18 03:00,18,515,516.5,515,516.25,303
20181201|2018-10-18 03:30,18,516.25,517.5,516.25,517.25,446
20181201|2018-10-18 04:00,18,517.25,517.25,516.25,516.25,151
20181201|2018-10-18 04:30,18,516.25,517,516.25,517,117
20181201|2018-10-18 05:00,18,516.75,518.25,516.75,518.25,459
20181201|2018-10-18 05:30,18,518,518.75,517.5,518.75,421
20181201|2018-10-18 06:00,18,518.5,519.5,518.5,518.5,362
20181201|2018-10-18 06:30,18,518.75,519,518,518.25,306
20181201|2018-10-18 07:00,18,518.5,519.25,518,518.75,642
20181201|2018-10-18 07:30,18,519,519,515,515.5,1343
20181201|2018-10-18 08:30,18,516.5,517.25,513,513.25,5968
20181201|2018-10-18 09:00,18,513.25,515.25,513,514,2676
20181201|2018-10-18 09:30,18,514,516,513.75,514.25,2080
20181201|2018-10-18 10:00,18,514.25,514.25,512,512,2501
20181201|2018-10-18 10:30,18,512,512.25,511,511.5,3015
20181201|2018-10-18 11:00,18,511.5,512.75,511.5,512.75,1498
20181201|2018-10-18 11:30,18,512.5,512.75,511.25,512.75,1137
20181201|2018-10-18 12:00,18,512.75,513.25,512.5,512.5,1226
20181201|2018-10-18 12:30,18,512.5,513,512,513,1711
20181201|2018-10-18 13:00,18,513,513.5,512,512.5,2772
20181201|2018-10-18 19:00,19,513,514.25,511.25,513.25,617
20181201|2018-10-18 19:30,19,513,513.25,513,513,72
20181201|2018-10-18 20:00,19,513,513,511.5,512.25,265
20181201|2018-10-18 20:30,19,512.25,512.5,512,512.5,120
20181201|2018-10-18 21:00,19,512.5,512.5,512,512.25,55
20181201|2018-10-18 21:30,19,512.25,512.75,512.25,512.5,45
20181201|2018-10-18 22:00,19,512.5,512.75,512.5,512.75,23
20181201|2018-10-18 22:30,19,512.75,512.75,512.75,512.75,11
20181201|2018-10-18 23:00,19,512.75,512.75,512.5,512.5,10
20181201|2018-10-18 23:30,19,512.75,514.5,512.75,514.25,359
20181201|2018-10-19 00:00,19,514.25,514.5,514,514,53
20181201|2018-10-19 00:30,19,514.25,514.25,513.5,513.5,58
20181201|2018-10-19 01:00,19,513.5,513.75,513,513.25,70
20181201|2018-10-19 01:30,19,513.25,513.25,512.5,512.5,186
20181201|2018-10-19 02:00,19,512.5,512.75,511.5,511.5,525
20181201|2018-10-19 02:30,19,511.5,512.25,511.25,511.25,356
20181201|2018-10-19 03:00,19,511.25,511.75,511,511,383
20181201|2018-10-19 03:30,19,511.25,511.25,510.75,511.25,408
20181201|2018-10-19 04:00,19,511.25,512.25,511,512,270
20181201|2018-10-19 04:30,19,512.25,512.25,511.25,511.75,169
20181201|2018-10-19 05:00,19,511.75,512,511.5,511.5,148
20181201|2018-10-19 05:30,19,511.75,512,511.5,511.5,184
20181201|2018-10-19 06:00,19,511.75,512.5,511.5,511.5,317
20181201|2018-10-19 06:30,19,511.25,511.75,511,511.75,192
20181201|2018-10-19 07:00,19,511.75,512.25,511.5,512.25,414
20181201|2018-10-19 07:30,19,512.5,513,512.5,512.75,169
20181201|2018-10-19 08:30,19,511.5,517,511,517,7736
20181201|2018-10-19 09:00,19,516.75,518.5,516.5,517,4430
20181201|2018-10-19 09:30,19,517,518,516.75,517.75,2233
20181201|2018-10-19 10:00,19,517.5,518.5,516.5,516.75,2674
20181201|2018-10-19 10:30,19,516.75,517.25,514.75,517.25,2704
20181201|2018-10-19 11:00,19,517,517.25,516,516.5,826
20181201|2018-10-19 11:30,19,516.25,517.25,515.5,515.5,835
20181201|2018-10-19 12:00,19,515.5,516.25,513.75,515,1684
20181201|2018-10-19 12:30,19,515.25,516.25,514,514,1237
20181201|2018-10-19 13:00,19,514.25,515,513.25,513.75,2877
20181201|2018-10-21 19:00,22,514,514.25,511.5,512,1319
20181201|2018-10-21 19:30,22,511.75,512.25,511.75,512.25,351
20181201|2018-10-21 20:00,22,512.25,512.25,511.5,511.75,166
20181201|2018-10-21 20:30,22,512,512.75,511.75,512.75,80
20181201|2018-10-21 21:00,22,512.5,513,512.25,512.5,61
20181201|2018-10-21 21:30,22,512.5,512.5,512.5,512.5,36
20181201|2018-10-21 22:00,22,512.25,512.5,512,512,47
20181201|2018-10-21 22:30,22,512.25,512.5,512,512.25,77
20181201|2018-10-21 23:00,22,512.5,513.5,512.25,512.75,129
20181201|2018-10-21 23:30,22,512.5,512.75,512.25,512.75,92
20181201|2018-10-22 00:00,22,512.5,512.5,512.25,512.25,30
20181201|2018-10-22 00:30,22,512.25,512.5,512.25,512.25,28
20181201|2018-10-22 01:00,22,512.25,512.5,512,512.25,138
20181201|2018-10-22 01:30,22,512,512.25,511.5,511.75,115
20181201|2018-10-22 02:00,22,511.75,512.5,511.5,511.75,153
20181201|2018-10-22 02:30,22,512,512,511,511,430
20181201|2018-10-22 03:00,22,511,511.75,511,511.5,396
20181201|2018-10-22 03:30,22,511.5,512.5,511.5,512,359
20181201|2018-10-22 04:00,22,512,512,511.5,511.5,77
20181201|2018-10-22 04:30,22,511.5,512.5,511.5,512.5,125
20181201|2018-10-22 05:00,22,512.5,512.75,511.75,512,336
20181201|2018-10-22 05:30,22,512,512.5,511.75,511.75,202
20181201|2018-10-22 06:00,22,512,512,511.25,511.25,183
20181201|2018-10-22 06:30,22,511.25,511.75,511.25,511.5,237
20181201|2018-10-22 07:00,22,511.5,511.75,511.25,511.25,336
20181201|2018-10-22 07:30,22,511.5,511.75,511.25,511.5,216
20181201|2018-10-22 08:30,22,511.25,513.25,510.25,513,5626
20181201|2018-10-22 09:00,22,513,513.5,512,512.5,1619
20181201|2018-10-22 09:30,22,512.25,512.25,510.75,511.5,2241
20181201|2018-10-22 10:00,22,511.25,511.5,508.25,509,5735
20181201|2018-10-22 10:30,22,509.25,509.5,508,508.25,3041
20181201|2018-10-22 11:00,22,508.25,508.75,507.5,508.5,2547
20181201|2018-10-22 11:30,22,508.5,509,507.25,507.5,2100
20181201|2018-10-22 12:00,22,507.75,508.5,507.25,507.75,1632
20181201|2018-10-22 12:30,22,507.75,509.25,507.75,508.75,1781
20181201|2018-10-22 13:00,22,508.5,508.75,507.5,508.5,3004
20181201|2018-10-22 19:00,23,508,509,507.75,508.75,489
20181201|2018-10-22 19:30,23,508.75,508.75,507.5,507.5,112
20181201|2018-10-22 20:00,23,507.75,508.25,507.25,508,60
20181201|2018-10-22 20:30,23,508,508.5,508,508.5,61
20181201|2018-10-22 21:00,23,508.5,508.75,508.5,508.5,48
20181201|2018-10-22 21:30,23,508.75,509.25,508.25,509.25,69
20181201|2018-10-22 22:00,23,509,509.25,508.25,508.5,160
20181201|2018-10-22 22:30,23,508.5,508.75,508.5,508.5,32
20181201|2018-10-22 23:00,23,508.5,509,508.5,508.75,12
20181201|2018-10-22 23:30,23,508.5,508.5,508,508,70
20181201|2018-10-23 00:00,23,508,508.25,508,508,26
20181201|2018-10-23 00:30,23,508,508.25,507.5,507.5,108
20181201|2018-10-23 01:00,23,507.75,507.75,507.25,507.75,187
20181201|2018-10-23 01:30,23,507.75,508,507.5,507.75,49
20181201|2018-10-23 02:00,23,507.75,507.75,507,507.25,303
20181201|2018-10-23 02:30,23,507,507.5,506.75,507,349
20181201|2018-10-23 03:00,23,507.25,507.25,505.75,506.25,1029
20181201|2018-10-23 03:30,23,506.25,508.5,506,508.25,368
20181201|2018-10-23 04:00,23,508.25,509,507.75,509,318
20181201|2018-10-23 04:30,23,508.75,509.75,508.5,509.75,536
20181201|2018-10-23 05:00,23,509.75,509.75,508.75,509.25,199
20181201|2018-10-23 05:30,23,509.25,509.75,509,509.75,130
20181201|2018-10-23 06:00,23,509.75,511,509.5,510.5,759
20181201|2018-10-23 06:30,23,510.5,511,510,510.25,439
20181201|2018-10-23 07:00,23,510,510.25,508,508.25,460
20181201|2018-10-23 07:30,23,508,508.25,507.5,507.5,380
20181201|2018-10-23 08:30,23,507.75,509.25,505.75,508,5356
20181201|2018-10-23 09:00,23,507.75,508.25,506.75,507.75,2048
20181201|2018-10-23 09:30,23,508,508.25,505.5,505.5,1918
20181201|2018-10-23 10:00,23,505.5,507.5,505.25,507,3292
20181201|2018-10-23 10:30,23,507,508.25,506.75,508,1223
20181201|2018-10-23 11:00,23,508,509,507.5,508.25,1467
20181201|2018-10-23 11:30,23,508.25,510.75,507.75,510.5,3060
20181201|2018-10-23 12:00,23,510.75,511.25,510.25,510.5,1691
20181201|2018-10-23 12:30,23,510.5,511.25,509.5,510.25,1649
20181201|2018-10-23 13:00,23,510,510.75,508.5,508.75,2544
20181201|2018-10-23 19:00,24,510,510.75,509.5,509.5,442
20181201|2018-10-23 19:30,24,509.25,510,509,509.25,316
20181201|2018-10-23 20:00,24,509.25,509.75,509.25,509.5,29
20181201|2018-10-23 21:00,24,509.75,510,509.25,509.5,46
20181201|2018-10-23 21:30,24,509.75,509.75,509.25,509.5,18
20181201|2018-10-23 22:00,24,509.5,509.5,508,508.25,126
20181201|2018-10-23 22:30,24,508.25,508.5,508.25,508.25,36
20181201|2018-10-23 23:00,24,508.25,508.75,508.25,508.25,23
20181201|2018-10-23 23:30,24,508.5,508.5,507.75,507.75,54
20181201|2018-10-24 00:00,24,507.75,507.75,507,507,120
20181201|2018-10-24 00:30,24,507,507.25,506.75,506.75,167
20181201|2018-10-24 01:00,24,507,507,506.25,506.5,170
20181201|2018-10-24 01:30,24,506.5,506.5,505.75,506,247
20181201|2018-10-24 02:00,24,506,506.25,505.5,505.5,332
20181201|2018-10-24 02:30,24,505.5,505.75,504.25,505.25,1637
20181201|2018-10-24 03:00,24,505.25,505.25,503.75,503.75,1077
20181201|2018-10-24 03:30,24,503.75,504.25,503.25,503.5,925
20181201|2018-10-24 04:00,24,503.5,503.75,503.25,503.25,330
20181201|2018-10-24 04:30,24,503.25,503.5,502.5,503,731
20181201|2018-10-24 05:00,24,503,503.25,502.5,503,438
20181201|2018-10-24 05:30,24,503,503.5,503,503.25,313
20181201|2018-10-24 06:00,24,503,504,503,503.5,577
20181201|2018-10-24 06:30,24,503.5,504,503.25,503.5,578
20181201|2018-10-24 07:00,24,503.5,506,503.25,505.75,990
20181201|2018-10-24 07:30,24,506,506.75,505.5,506.25,497
20181201|2018-10-24 08:30,24,505.75,506,502.5,502.75,6274
20181201|2018-10-24 09:00,24,503,504,502.25,502.75,2987
20181201|2018-10-24 09:30,24,502.5,502.5,500.25,500.25,6360
20181201|2018-10-24 10:00,24,500.25,501.75,498,498.25,7929
20181201|2018-10-24 10:30,24,498.5,499.75,497.25,499,6507
20181201|2018-10-24 11:00,24,498.75,499.5,497.5,498.25,4036
20181201|2018-10-24 11:30,24,498.5,498.5,496.75,497.25,5059
20181201|2018-10-24 12:00,24,497.5,498,497,498,2337
20181201|2018-10-24 12:30,24,497.75,498.25,497.25,497.75,2571
20181201|2018-10-24 13:00,24,498,500.25,497.75,500.25,5453
20181201|2018-10-24 19:00,25,499.75,499.75,496.5,497.25,1739
20181201|2018-10-24 19:30,25,497.25,497.75,496.5,496.5,414
20181201|2018-10-24 20:00,25,496.75,496.75,495.75,496,409
20181201|2018-10-24 20:30,25,496.25,496.5,495.75,496,276
20181201|2018-10-24 21:00,25,496,496.5,495.75,496,115
20181201|2018-10-24 21:30,25,496,496,495.5,495.75,190
20181201|2018-10-24 22:00,25,495.75,496.25,495.75,495.75,296
20181201|2018-10-24 22:30,25,495.75,496.5,495.75,496.25,34
20181201|2018-10-24 23:00,25,496.25,496.25,496,496.25,9
20181201|2018-10-24 23:30,25,496,497,496,496.5,78
20181201|2018-10-25 00:00,25,496.5,496.5,496,496.25,79
20181201|2018-10-25 00:30,25,496.5,498.25,496.25,497.75,381
20181201|2018-10-25 01:00,25,497.75,498.5,497.75,498.25,228
20181201|2018-10-25 01:30,25,498,498.25,497.25,497.25,133
20181201|2018-10-25 02:00,25,497.5,497.5,496.75,497.25,224
20181201|2018-10-25 02:30,25,497.25,497.5,497,497,207
20181201|2018-10-25 03:00,25,497,497.25,495.75,495.75,436
20181201|2018-10-25 03:30,25,496,496.5,495.75,496,530
20181201|2018-10-25 04:00,25,496,496.75,495.5,496.5,289
20181201|2018-10-25 04:30,25,496.5,497,496.25,496.5,296
20181201|2018-10-25 05:00,25,496.25,496.5,495.5,495.75,278
20181201|2018-10-25 05:30,25,495.5,496.25,495.5,496,259
20181201|2018-10-25 06:00,25,496,496,495.5,495.5,185
20181201|2018-10-25 06:30,25,495.5,495.75,495.25,495.5,618
20181201|2018-10-25 07:00,25,495.75,496.75,495.5,496.25,580
20181201|2018-10-25 07:30,25,496.25,497,496.25,496.25,470
20181201|2018-10-25 08:30,25,497,497,492.25,494.5,11742
20181201|2018-10-25 09:00,25,494.5,496,492.5,493,3803
20181201|2018-10-25 09:30,25,492.75,493.25,492.25,492.25,3115
20181201|2018-10-25 10:00,25,492.25,492.75,491.25,491.5,3726
20181201|2018-10-25 10:30,25,491.5,493,491.25,491.5,3137
20181201|2018-10-25 11:00,25,491.5,492,490.5,490.5,4110
20181201|2018-10-25 11:30,25,490.5,490.75,487.5,488.75,5979
20181201|2018-10-25 12:00,25,488.75,489.25,486.5,486.75,3707
20181201|2018-10-25 12:30,25,486.5,488,485.5,486.75,6160
20181201|2018-10-25 13:00,25,487,490,486,486.25,6179
20181201|2018-10-25 19:00,26,487.25,491.5,486.75,491.25,2921
20181201|2018-10-25 19:30,26,491.25,492.75,490.75,492,773
20181201|2018-10-25 20:00,26,492,493.25,491.5,492,687
20181201|2018-10-25 20:30,26,492.25,492.5,491.75,491.75,123
20181201|2018-10-25 21:00,26,491.75,492.25,491.5,492,246
20181201|2018-10-25 21:30,26,492,492.25,491.75,492,165
20181201|2018-10-25 22:00,26,492,492,491.25,491.5,317
20181201|2018-10-25 22:30,26,491.5,492.25,491.5,492.25,143
20181201|2018-10-25 23:00,26,492.25,492.25,491.75,491.75,102
20181201|2018-10-25 23:30,26,491.75,492.75,491.75,492,573
20181201|2018-10-26 00:00,26,492,492,491.75,491.75,72
20181201|2018-10-26 00:30,26,491.75,492.5,491.75,491.75,136
20181201|2018-10-26 01:00,26,491.75,493,491.75,492.75,291
20181201|2018-10-26 01:30,26,492.75,493.25,492.5,492.5,497
20181201|2018-10-26 02:00,26,492.5,493.5,492.25,493.5,318
20181201|2018-10-26 02:30,26,493.5,493.75,492.5,493.5,436
20181201|2018-10-26 03:00,26,493.5,494.25,493,493.75,735
20181201|2018-10-26 03:30,26,493.75,494,493.25,494,386
20181201|2018-10-26 04:00,26,494,495,494,495,954
20181201|2018-10-26 04:30,26,495,495,493.5,493.75,469
20181201|2018-10-26 05:00,26,493.75,494.25,493.5,493.75,320
20181201|2018-10-26 05:30,26,494,494.5,493.5,493.75,461
20181201|2018-10-26 06:00,26,493.75,493.75,493.5,493.75,229
20181201|2018-10-26 06:30,26,494,495.25,493.75,494.5,1551
20181201|2018-10-26 07:00,26,494.5,499.75,494.5,498.25,5104
20181201|2018-10-26 07:30,26,498.25,499,498,498.25,1618
20181201|2018-10-26 08:30,26,498.5,504.75,496.5,504.5,14693
20181201|2018-10-26 09:00,26,504.25,505.75,500.5,504.75,15438
20181201|2018-10-26 09:30,26,504.75,506.75,504.75,505.75,9894
20181201|2018-10-26 10:00,26,506,506,501.75,504.75,6585
20181201|2018-10-26 10:30,26,504.75,505.5,503.25,503.25,3124
20181201|2018-10-26 11:00,26,503.25,505.75,503.25,505.75,3957
20181201|2018-10-26 11:30,26,505.5,505.75,503.25,503.75,2858
20181201|2018-10-26 12:00,26,504,505,503.25,503.75,2758
20181201|2018-10-26 12:30,26,503.5,503.75,500.25,500.5,5691
20181201|2018-10-26 13:00,26,500.5,506,500.5,504.75,10816
20181201|2018-10-28 19:00,29,510.25,515,508.75,514,5288
20181201|2018-10-28 19:30,29,514,514.25,512.75,512.75,568
20181201|2018-10-28 20:00,29,512.75,513,512.25,512.5,293
20181201|2018-10-28 20:30,29,512.75,513,511,512.75,599
20181201|2018-10-28 21:00,29,512.75,513,512.5,512.75,233
20181201|2018-10-28 21:30,29,512.75,512.75,512.5,512.5,72
20181201|2018-10-28 22:00,29,512.5,513,512.5,512.5,75
20181201|2018-10-28 22:30,29,512.75,513,512.5,513,77
20181201|2018-10-28 23:00,29,513,513.25,513,513,49
20181201|2018-10-28 23:30,29,513,513,511,511.25,325
20181201|2018-10-29 00:00,29,511.25,511.25,510.5,511.25,274
20181201|2018-10-29 00:30,29,511,511,511,511,26
20181201|2018-10-29 01:00,29,511,511.5,510.75,511.5,150
20181201|2018-10-29 01:30,29,511.5,512.25,511.5,511.5,178
20181201|2018-10-29 02:00,29,511.5,512,511,511.25,158
20181201|2018-10-29 02:30,29,511,512,511,511.25,476
20181201|2018-10-29 03:00,29,511,511.75,509.5,510.25,2418
20181201|2018-10-29 03:30,29,510.5,511.75,509.75,510.75,459
20181201|2018-10-29 04:00,29,511,511.75,510.25,510.5,321
20181201|2018-10-29 04:30,29,510.5,511.25,510.25,510.75,474
20181201|2018-10-29 05:00,29,511,511,510,510.5,251
20181201|2018-10-29 05:30,29,510.5,510.75,507,507.25,1850
20181201|2018-10-29 06:00,29,507.5,508.75,507.25,508,548
20181201|2018-10-29 06:30,29,508,508.5,507.25,508.25,532
20181201|2018-10-29 07:00,29,508.25,508.5,507.75,507.75,326
20181201|2018-10-29 07:30,29,507.75,508,507,508,489
20181201|2018-10-29 08:30,29,506.75,507.75,504.25,506.5,8518
20181201|2018-10-29 09:00,29,506.75,508.5,505.5,506,2935
20181201|2018-10-29 09:30,29,505.75,505.75,504.25,504.75,3169
20181201|2018-10-29 10:00,29,504.75,505.75,502.75,504.25,2927
20181201|2018-10-29 10:30,29,504.25,506.5,503.75,505.75,3019
20181201|2018-10-29 11:00,29,505.75,506.25,504.75,506,1492
20181201|2018-10-29 11:30,29,506.25,506.5,505.25,505.25,1524
20181201|2018-10-29 12:00,29,505.25,506.5,504.5,506,1220
20181201|2018-10-29 12:30,29,506,507.75,505.75,506.5,1908
20181201|2018-10-29 13:00,29,506.75,508,506.25,506.5,3278
20181201|2018-10-29 19:00,30,505.5,505.75,503,503.5,914
20181201|2018-10-29 19:30,30,503.75,504.25,503.5,504.25,137
20181201|2018-10-29 20:00,30,504.25,504.25,503.75,504,88
20181201|2018-10-29 20:30,30,504,504,503.5,503.5,66
20181201|2018-10-29 21:00,30,503.5,503.75,503.5,503.75,41
20181201|2018-10-29 21:30,30,504,505.5,504,505,239
20181201|2018-10-29 22:00,30,505,505.5,505,505.25,107
20181201|2018-10-29 22:30,30,505.25,505.5,505.25,505.25,16
20181201|2018-10-29 23:00,30,505.5,505.5,505,505.25,62
20181201|2018-10-29 23:30,30,505.25,505.5,505.25,505.5,8
20181201|2018-10-30 00:00,30,505.75,505.75,505.25,505.25,16
20181201|2018-10-30 00:30,30,505.25,505.25,505.25,505.25,11
20181201|2018-10-30 01:00,30,505.25,505.25,505,505,17
20181201|2018-10-30 01:30,30,505,505,504.75,504.75,47
20181201|2018-10-30 02:00,30,505,505.75,504.75,505.75,117
20181201|2018-10-30 02:30,30,505.75,505.75,505,505.75,96
20181201|2018-10-30 03:00,30,505.75,506.75,505.75,506.75,351
20181201|2018-10-30 03:30,30,506.75,507.25,506.5,507,613
20181201|2018-10-30 04:00,30,507,507,505,505,628
20181201|2018-10-30 04:30,30,505.25,507.25,505.25,507,335
20181201|2018-10-30 05:00,30,506.75,507.5,506.5,507.25,400
20181201|2018-10-30 05:30,30,507.25,507.5,507.25,507.5,101
20181201|2018-10-30 06:00,30,507.5,507.5,505.75,506,358
20181201|2018-10-30 06:30,30,506,506.25,505.75,506.25,382
20181201|2018-10-30 07:00,30,506,506.75,506,506.5,287
20181201|2018-10-30 07:30,30,506.25,506.5,506,506.5,126
20181201|2018-10-30 08:30,30,506,506,501,502.5,8575
20181201|2018-10-30 09:00,30,502.5,503,500,500,4479
20181201|2018-10-30 09:30,30,500.25,502,499.25,501,4535
20181201|2018-10-30 10:00,30,500.75,501,498.5,499.75,3307
20181201|2018-10-30 10:30,30,499.75,500,498.75,499,1787
20181201|2018-10-30 11:00,30,499,499.25,497.25,498.5,3194
20181201|2018-10-30 11:30,30,498.5,499,497.5,497.5,1495
20181201|2018-10-30 12:00,30,497.5,498,497,497.5,2268
20181201|2018-10-30 12:30,30,497.5,499,497.25,499,2224
20181201|2018-10-30 13:00,30,498.75,500.75,498.5,499.75,4294
20181201|2018-10-30 19:00,31,499.75,500.25,498,498.25,642
20181201|2018-10-30 19:30,31,498.25,498.25,497.5,498,91
20181201|2018-10-30 20:00,31,498,498.5,498,498.5,106
20181201|2018-10-30 20:30,31,498.5,498.75,498.5,498.75,61
20181201|2018-10-30 21:00,31,498.75,499,498.5,498.5,58
20181201|2018-10-30 21:30,31,498.5,498.75,498.25,498.5,25
20181201|2018-10-30 22:00,31,498.5,498.5,498.25,498.25,16
20181201|2018-10-30 22:30,31,498.25,498.5,498.25,498.25,27
20181201|2018-10-30 23:00,31,498.25,498.25,497.75,497.75,21
20181201|2018-10-30 23:30,31,497.75,499.75,497.75,499.75,132
20181201|2018-10-31 00:00,31,499.75,499.75,499.25,499.25,49
20181201|2018-10-31 00:30,31,499.25,499.5,499.25,499.25,75
20181201|2018-10-31 01:00,31,499.25,499.25,498,498,82
20181201|2018-10-31 01:30,31,498,498.25,497.75,498,61
20181201|2018-10-31 02:00,31,498,498,497.5,497.75,98
20181201|2018-10-31 02:30,31,497.5,497.75,497.25,497.25,267
20181201|2018-10-31 03:00,31,497.5,499.75,497.25,499.5,284
20181201|2018-10-31 03:30,31,499.5,499.75,498.25,498.5,179
20181201|2018-10-31 04:00,31,498.25,498.75,497.75,497.75,122
20181201|2018-10-31 04:30,31,498,498.5,497.5,497.5,228
20181201|2018-10-31 05:00,31,497.5,498,497.25,497.5,193
20181201|2018-10-31 05:30,31,497.75,497.75,497.25,497.5,137
20181201|2018-10-31 06:00,31,497.5,497.75,495.25,495.25,926
20181201|2018-10-31 06:30,31,495.5,496,494.75,495,650
20181201|2018-10-31 07:00,31,495.25,496.5,494.5,494.75,840
20181201|2018-10-31 07:30,31,494.75,495.5,494.5,495,442
20181201|2018-10-31 08:30,31,495,495.25,490,490.25,10417
20181201|2018-10-31 09:00,31,490.25,492.25,490.25,491.25,4066
20181201|2018-10-31 09:30,31,491.25,491.5,490.5,491.25,3469
20181201|2018-10-31 10:00,31,491.25,496.75,490.5,496.75,6867
20181201|2018-10-31 10:30,31,496.5,497,493.25,495.75,5495
20181201|2018-10-31 11:00,31,495.5,495.5,494,494,1592
20181201|2018-10-31 11:30,31,494,495.25,493.25,494,2463
20181201|2018-10-31 12:00,31,494,495,493.5,494.25,1911
20181201|2018-10-31 12:30,31,494.25,495.5,494.25,495,2315
20181201|2018-10-31 13:00,31,495.25,501.75,495,501.25,8969
20181201|2018-10-31 19:00,1,500.5,502.5,500.5,502.5,1052
20181201|2018-10-31 19:30,1,502.25,503.75,502.25,503.5,654
20181201|2018-10-31 20:00,1,503.25,504,502.25,503,513
20181201|2018-10-31 20:30,1,503,503.25,502,502.25,210
20181201|2018-10-31 21:00,1,502.25,502.75,502,502.75,107
20181201|2018-10-31 21:30,1,502.5,502.5,501.75,502.5,100
20181201|2018-10-31 22:00,1,502.5,504,502.5,503.75,248
20181201|2018-10-31 22:30,1,503.75,504,503.5,503.5,40
20181201|2018-10-31 23:00,1,503.5,503.75,503.5,503.75,39
20181201|2018-10-31 23:30,1,503.75,504,503.5,503.5,164
20181201|2018-11-01 00:00,1,503.5,503.75,503.25,503.25,113
20181201|2018-11-01 00:30,1,503.25,503.75,503.25,503.75,155
20181201|2018-11-01 01:00,1,503.75,504,503.25,503.25,155
20181201|2018-11-01 01:30,1,503.25,503.75,503.25,503.75,106
20181201|2018-11-01 02:00,1,503.75,504,503.25,503.75,259
20181201|2018-11-01 02:30,1,503.75,503.75,502.75,503,267
20181201|2018-11-01 03:00,1,503,503,502.5,502.75,390
20181201|2018-11-01 03:30,1,502.75,503.25,502,503,527
20181201|2018-11-01 04:00,1,502.75,503.5,502.75,503.5,202
20181201|2018-11-01 04:30,1,503.5,504.75,503.5,504.75,660
20181201|2018-11-01 05:00,1,504.75,504.75,504,504.5,312
20181201|2018-11-01 05:30,1,504.25,504.5,502.75,503,634
20181201|2018-11-01 06:00,1,503.25,503.25,502.5,502.5,146
20181201|2018-11-01 06:30,1,502.75,503.75,502.5,503.5,268
20181201|2018-11-01 07:00,1,503.5,504.5,503.25,504.25,460
20181201|2018-11-01 07:30,1,504.25,506.75,504,504.5,1333
20181201|2018-11-01 08:30,1,506,507.75,504,506.25,9176
20181201|2018-11-01 09:00,1,506.25,507.25,502.25,504.5,9804
20181201|2018-11-01 09:30,1,504.75,506.25,504.25,504.5,4389
20181201|2018-11-01 10:00,1,504.75,505.5,504,504.75,2623
20181201|2018-11-01 10:30,1,504.75,505.75,504.5,505,3768
20181201|2018-11-01 11:00,1,505.25,508.5,505,508.25,3100
20181201|2018-11-01 11:30,1,508.25,508.25,507,508.25,3126
20181201|2018-11-01 12:00,1,508.25,510,507.75,509.5,3048
20181201|2018-11-01 12:30,1,509.5,509.75,506.25,506.5,4540
20181201|2018-11-01 13:00,1,506.75,509,506,506.5,4745
20181201|2018-11-01 19:00,2,507,509,506.75,508,773
20181201|2018-11-01 19:30,2,508,508.25,507.25,507.5,143
20181201|2018-11-01 20:00,2,507.5,508,506.5,507,363
20181201|2018-11-01 20:30,2,507,507,506,506.5,165
20181201|2018-11-01 21:00,2,506.5,506.5,506,506.5,171
20181201|2018-11-01 21:30,2,506.5,506.5,506,506.5,87
20181201|2018-11-01 22:00,2,506,506.25,505.5,505.75,34
20181201|2018-11-01 22:30,2,506,506.5,505.75,506,110
20181201|2018-11-01 23:00,2,506,506.25,506,506.25,10
20181201|2018-11-01 23:30,2,506.5,508,506,507.75,291
20181201|2018-11-02 00:00,2,507.5,509.25,506.5,507.25,748
20181201|2018-11-02 00:30,2,507.25,507.25,506,506,370
20181201|2018-11-02 01:00,2,506,509.25,506,509,496
20181201|2018-11-02 01:30,2,509,509,507.5,507.75,251
20181201|2018-11-02 02:00,2,507.75,507.75,507.25,507.5,189
20181201|2018-11-02 02:30,2,507.5,507.75,506.5,507.25,320
20181201|2018-11-02 03:00,2,507.25,508.25,507,508,258
20181201|2018-11-02 03:30,2,508,509,507.75,507.75,420
20181201|2018-11-02 04:00,2,507.75,509,507.75,508.75,138
20181201|2018-11-02 04:30,2,508.75,509,508,508.75,377
20181201|2018-11-02 05:00,2,508.75,509.25,508.5,508.75,714
20181201|2018-11-02 05:30,2,508.75,509,508,509,431
20181201|2018-11-02 06:00,2,509,509.75,508,509.5,548
20181201|2018-11-02 06:30,2,509.5,509.5,509,509.25,137
20181201|2018-11-02 07:00,2,509.5,509.5,508.25,508.75,346
20181201|2018-11-02 07:30,2,508.5,508.75,506.5,507,652
20181201|2018-11-02 08:30,2,506.25,507.25,502.75,505,7573
20181201|2018-11-02 09:00,2,505.25,508,504,507.5,2999
20181201|2018-11-02 09:30,2,507.5,509.25,506.75,509,2607
20181201|2018-11-02 10:00,2,509,509.25,508,508.75,1847
20181201|2018-11-02 10:30,2,509,509,507.75,508,2068
20181201|2018-11-02 11:00,2,507.75,509.75,507.75,509,3707
20181201|2018-11-02 11:30,2,509,509.75,508.5,509.25,2651
20181201|2018-11-02 12:00,2,509.5,509.5,508.5,509,1846
20181201|2018-11-02 12:30,2,509,509.75,508.5,508.75,1598
20181201|2018-11-02 13:00,2,508.5,509.25,508.25,508.5,2971
20181201|2018-11-04 19:00,5,511.25,512.25,510.75,512,1771
20181201|2018-11-04 19:30,5,511.75,512,510.75,511.5,179
20181201|2018-11-04 20:00,5,511.25,512,510.75,511.75,172
20181201|2018-11-04 20:30,5,511.5,511.75,511.25,511.25,38
20181201|2018-11-04 21:00,5,511.25,511.25,510.75,510.75,38
20181201|2018-11-04 21:30,5,511,511.5,510.75,511.25,36
20181201|2018-11-04 22:00,5,511.25,511.25,510.75,511,33
20181201|2018-11-04 22:30,5,510.75,511,510.25,510.75,180
20181201|2018-11-04 23:00,5,510.75,510.75,510.25,510.5,55
20181201|2018-11-04 23:30,5,510.75,510.75,510.5,510.5,22
20181201|2018-11-05 00:00,5,510.5,510.75,510.5,510.5,56
20181201|2018-11-05 00:30,5,510.5,510.75,510.25,510.5,48
20181201|2018-11-05 01:00,5,510.75,510.75,510,510.5,112
20181201|2018-11-05 01:30,5,510.5,510.75,510.25,510.5,131
20181201|2018-11-05 02:00,5,510.75,511,510.25,510.5,177
20181201|2018-11-05 02:30,5,510.5,510.75,509.5,510.25,463
20181201|2018-11-05 03:00,5,510.25,511.75,510.25,511,253
20181201|2018-11-05 03:30,5,511.25,511.75,510,510,576
20181201|2018-11-05 04:00,5,510.25,510.25,507.5,507.75,727
20181201|2018-11-05 04:30,5,507.75,508.5,506.5,508.5,521
20181201|2018-11-05 05:00,5,508,508.5,508,508.25,88
20181201|2018-11-05 05:30,5,508.25,509.25,507.75,508,340
20181201|2018-11-05 06:00,5,508.25,508.25,507.75,508,85
20181201|2018-11-05 06:30,5,508,508.25,507,507.75,234
20181201|2018-11-05 07:00,5,508,508.25,506.5,506.5,552
20181201|2018-11-05 07:30,5,506.5,508,506.5,508,171
20181201|2018-11-05 08:30,5,508.5,509.75,506,507.25,4799
20181201|2018-11-05 09:00,5,507.25,507.5,504.5,505,3541
20181201|2018-11-05 09:30,5,505,506.25,504.25,505.5,2866
20181201|2018-11-05 10:00,5,505.5,506.25,504.25,504.5,2484
20181201|2018-11-05 10:30,5,504.5,506.75,503.75,506.5,1756
20181201|2018-11-05 11:00,5,506.5,506.5,504.5,505.5,1442
20181201|2018-11-05 11:30,5,505.5,506.25,505.25,506.25,1068
20181201|2018-11-05 12:00,5,506,506.75,505.5,506,1279
20181201|2018-11-05 12:30,5,506,507.25,505.25,506.5,1943
20181201|2018-11-05 13:00,5,506.75,507.75,506.25,506.75,2578
20181201|2018-11-05 19:00,6,507.25,507.25,505.5,506.25,529
20181201|2018-11-05 19:30,6,506.25,506.5,506.25,506.25,93
20181201|2018-11-05 20:00,6,506.25,506.5,506.25,506.5,44
20181201|2018-11-05 20:30,6,506.5,507,506.5,507,83
20181201|2018-11-05 21:00,6,507.25,507.25,507,507,49
20181201|2018-11-05 21:30,6,507,507.25,507,507.25,31
20181201|2018-11-05 22:00,6,507.25,507.25,507,507,10
20181201|2018-11-05 22:30,6,507,507,507,507,7
20181201|2018-11-05 23:30,6,507,507.75,507,507.5,94
20181201|2018-11-06 00:00,6,507.75,508,507.75,508,25
20181201|2018-11-06 00:30,6,507.75,507.75,507.5,507.5,32
20181201|2018-11-06 01:00,6,507.75,507.75,507.5,507.5,42
20181201|2018-11-06 01:30,6,507.75,507.75,507.25,507.5,50
20181201|2018-11-06 02:00,6,507.5,508,507.5,508,121
20181201|2018-11-06 02:30,6,508,508,507.75,508,63
20181201|2018-11-06 03:00,6,508.25,509.5,508.25,509.25,363
20181201|2018-11-06 03:30,6,509,510,508.5,510,350
20181201|2018-11-06 04:00,6,510,510.5,509.25,510.25,254
20181201|2018-11-06 04:30,6,510.5,511.25,510,510,327
20181201|2018-11-06 05:00,6,510,510,509,509.25,240
20181201|2018-11-06 05:30,6,509.25,509.25,508.25,508.5,108
20181201|2018-11-06 06:00,6,508.75,508.75,507,508,331
20181201|2018-11-06 06:30,6,507.75,508,507.5,508,69
20181201|2018-11-06 07:00,6,507.75,508.5,507.25,507.25,214
20181201|2018-11-06 07:30,6,507.5,507.75,507.25,507.75,241
20181201|2018-11-06 08:30,6,507.75,512,506,510.75,6322
20181201|2018-11-06 09:00,6,510.75,511.5,508.25,508.5,2339
20181201|2018-11-06 09:30,6,508.5,510.75,508.5,510.75,2430
20181201|2018-11-06 10:00,6,510.75,511.75,510.25,511.5,2624
20181201|2018-11-06 10:30,6,511.75,513.5,511.5,513,3238
20181201|2018-11-06 11:00,6,513,514,512.75,513.25,2597
20181201|2018-11-06 11:30,6,513.5,514,513.25,513.5,1589
20181201|2018-11-06 12:00,6,513.25,513.75,512.5,512.75,1209
20181201|2018-11-06 12:30,6,512.75,513,511.5,512,1535
20181201|2018-11-06 13:00,6,511.75,512.25,511,511.25,2750
20181201|2018-11-06 19:00,7,512.5,513.25,510.5,511,940
20181201|2018-11-06 19:30,7,511,511.25,510.75,511.25,94
20181201|2018-11-06 20:00,7,511,511.5,511,511,71
20181201|2018-11-06 20:30,7,510.75,511,510.75,511,42
20181201|2018-11-06 21:00,7,511.25,511.75,511.25,511.75,93
20181201|2018-11-06 21:30,7,511.75,512.25,511.75,512.25,87
20181201|2018-11-06 22:00,7,512.25,513.25,512.25,512.5,132
20181201|2018-11-06 22:30,7,512.5,512.75,512.25,512.5,61
20181201|2018-11-06 23:00,7,512.25,512.75,512.25,512.25,69
20181201|2018-11-06 23:30,7,512.5,512.5,512,512,64
20181201|2018-11-07 00:00,7,512.25,512.5,512,512.5,94
20181201|2018-11-07 00:30,7,512.5,512.75,512,512.25,67
20181201|2018-11-07 01:00,7,512.25,512.25,511.5,511.5,153
20181201|2018-11-07 01:30,7,511.5,511.75,511.5,511.75,75
20181201|2018-11-07 02:00,7,511.75,513,511.75,513,273
20181201|2018-11-07 02:30,7,512.75,513.5,512.75,513.5,347
20181201|2018-11-07 03:00,7,513.5,514,513.25,513.75,290
20181201|2018-11-07 03:30,7,513.75,513.75,513,513.25,271
20181201|2018-11-07 04:00,7,513.25,513.5,512,512,246
20181201|2018-11-07 04:30,7,512,513.5,512,513,305
20181201|2018-11-07 05:00,7,513.25,514.25,513.25,513.25,532
20181201|2018-11-07 05:30,7,513.25,514,513.25,513.5,283
20181201|2018-11-07 06:00,7,513.25,513.5,512.75,513.25,134
20181201|2018-11-07 06:30,7,513.25,513.75,513.25,513.5,65
20181201|2018-11-07 07:00,7,513.5,513.75,512.5,512.5,258
20181201|2018-11-07 07:30,7,512.5,513,512.5,512.75,158
20181201|2018-11-07 08:30,7,513,513.25,507.25,508.5,5532
20181201|2018-11-07 09:00,7,508.25,511.5,508,511.5,2861
20181201|2018-11-07 09:30,7,511.5,511.75,510,511,2155
20181201|2018-11-07 10:00,7,510.75,512.25,510,512.25,2249
20181201|2018-11-07 10:30,7,512.25,513.5,511,513.25,2305
20181201|2018-11-07 11:00,7,513,514,512.75,513.25,2055
20181201|2018-11-07 11:30,7,513.25,513.5,512,512,1052
20181201|2018-11-07 12:00,7,512,512.75,511.25,512,1014
20181201|2018-11-07 12:30,7,512,512.75,512,512.25,863
20181201|2018-11-07 13:00,7,512.5,512.5,509.5,509.5,4352
20181201|2018-11-07 19:00,8,509.5,509.5,507.5,508.75,778
20181201|2018-11-07 19:30,8,508.75,509,507.75,508,217
20181201|2018-11-07 20:00,8,508,508,507.75,508,109
20181201|2018-11-07 20:30,8,507.75,508,507.5,507.75,191
20181201|2018-11-07 21:00,8,508,508,507.75,508,65
20181201|2018-11-07 21:30,8,508,508.25,507.75,508,28
20181201|2018-11-07 22:00,8,508,508.25,508,508.25,23
20181201|2018-11-07 22:30,8,508.25,508.25,508,508.25,22
20181201|2018-11-07 23:00,8,508.25,509,508.25,508.75,63
20181201|2018-11-07 23:30,8,509,510.75,509,509.5,360
20181201|2018-11-08 00:00,8,509.25,510.75,509.25,510,185
20181201|2018-11-08 00:30,8,510,510.25,509.25,509.75,112
20181201|2018-11-08 01:00,8,509.75,511.75,509.75,510.75,289
20181201|2018-11-08 01:30,8,510.5,510.75,509.75,510.5,106
20181201|2018-11-08 02:00,8,510.5,511.5,510.5,511.25,147
20181201|2018-11-08 02:30,8,511.25,511.75,511.25,511.25,57
20181201|2018-11-08 03:00,8,511.25,512.75,511.25,512,306
20181201|2018-11-08 03:30,8,512,512.25,511.5,512.25,163
20181201|2018-11-08 04:00,8,512.25,512.25,511.5,511.75,110
20181201|2018-11-08 04:30,8,512,512.75,511.75,512.5,231
20181201|2018-11-08 05:00,8,512.5,512.5,511.5,511.75,126
20181201|2018-11-08 05:30,8,511.5,512,511,511.75,135
20181201|2018-11-08 06:00,8,511.75,512.75,511.75,512.5,220
20181201|2018-11-08 06:30,8,512.25,512.25,511.75,511.75,134
20181201|2018-11-08 07:00,8,512,512.25,510.75,511,259
20181201|2018-11-08 07:30,8,511,512.25,511,511.75,667
20181201|2018-11-08 08:30,8,512,514.5,511.25,512.75,4628
20181201|2018-11-08 09:00,8,512.5,513.75,512.25,513,2211
20181201|2018-11-08 09:30,8,512.75,513.75,512.25,512.75,3019
20181201|2018-11-08 10:00,8,512.75,513.25,510.25,510.25,2659
20181201|2018-11-08 10:30,8,510.25,512,510,511.5,1984
20181201|2018-11-08 11:00,8,511.25,517,503.25,504.75,18908
20181201|2018-11-08 11:30,8,504.75,507.75,503.75,507.75,3582
20181201|2018-11-08 12:00,8,507.75,509.75,507.5,509.5,3115
20181201|2018-11-08 12:30,8,509.5,513.25,509.5,511.75,4090
20181201|2018-11-08 13:00,8,512,512.25,507.25,507.25,2621
20181201|2018-11-08 19:00,9,507.5,507.75,506.5,507.75,469
20181201|2018-11-08 19:30,9,507.5,508,507.25,508,195
20181201|2018-11-08 20:00,9,508,508,507.25,507.75,66
20181201|2018-11-08 20:30,9,507.75,508,507.75,507.75,67
20181201|2018-11-08 21:00,9,507.5,507.5,506.25,507,253
20181201|2018-11-08 21:30,9,507.25,507.75,507,507.5,145
20181201|2018-11-08 22:00,9,507.5,507.5,506.75,507,70
20181201|2018-11-08 22:30,9,506.75,507.5,506.75,507,85
20181201|2018-11-08 23:00,9,507,507.25,506.5,507.25,102
20181201|2018-11-08 23:30,9,507,507,505.75,506,123
20181201|2018-11-09 00:00,9,505.75,505.75,505,505.25,211
20181201|2018-11-09 00:30,9,505,505.25,504.75,504.75,169
20181201|2018-11-09 01:00,9,505,505.25,504.75,505,124
20181201|2018-11-09 01:30,9,505,505.5,504.75,505.25,233
20181201|2018-11-09 02:00,9,505.25,506.25,505,505.5,278
20181201|2018-11-09 02:30,9,505.5,506.25,504.75,505,349
20181201|2018-11-09 03:00,9,505,505,501.5,502.75,1665
20181201|2018-11-09 03:30,9,502.75,504,502.75,503.25,495
20181201|2018-11-09 04:00,9,503.25,503.75,503.25,503.25,176
20181201|2018-11-09 04:30,9,503.25,503.5,502.25,502.25,434
20181201|2018-11-09 05:00,9,502.25,503,501.75,502.75,324
20181201|2018-11-09 05:30,9,502.75,503,502,502.25,408
20181201|2018-11-09 06:00,9,502,502,501,501.5,710
20181201|2018-11-09 06:30,9,501.5,502.5,501.25,501.75,399
20181201|2018-11-09 07:00,9,501.75,503.25,501.75,502.25,621
20181201|2018-11-09 07:30,9,502.5,502.5,501.25,502.5,671
20181201|2018-11-09 08:30,9,501.5,503.5,500.75,501.5,6553
20181201|2018-11-09 09:00,9,501.5,505,501.5,504,3910
20181201|2018-11-09 09:30,9,504,505.5,503.5,504,2455
20181201|2018-11-09 10:00,9,503.75,504,502.5,502.5,3068
20181201|2018-11-09 10:30,9,502.75,503.25,501.75,502.5,2291
20181201|2018-11-09 11:00,9,502.25,502.5,501.5,502.25,1229
20181201|2018-11-09 11:30,9,502,502.5,501.75,502.25,829
20181201|2018-11-09 12:00,9,502.5,503.75,502.25,503,976
20181201|2018-11-09 12:30,9,503.25,504,502.75,504,1410
20181201|2018-11-09 13:00,9,503.75,504.5,501.5,502.25,5651
20181201|2018-11-11 19:00,12,502.5,504,501.25,504,1081
20181201|2018-11-11 19:30,12,503.75,504.25,503.25,503.25,186
20181201|2018-11-11 20:00,12,503.5,504.25,503.25,504,76
20181201|2018-11-11 20:30,12,504,504.75,503.75,504.25,219
20181201|2018-11-11 21:00,12,504.5,504.5,504.25,504.5,21
20181201|2018-11-11 21:30,12,504.5,504.75,504,504,66
20181201|2018-11-11 22:00,12,504,504,503.75,503.75,26
20181201|2018-11-11 22:30,12,503.75,503.75,503.75,503.75,23
20181201|2018-11-11 23:00,12,504,504,503.75,504,54
20181201|2018-11-11 23:30,12,504,505.5,504,505.25,195
20181201|2018-11-12 00:00,12,505.25,505.25,504.75,505,58
20181201|2018-11-12 00:30,12,505,505.25,505,505,50
20181201|2018-11-12 01:00,12,505,505.25,505,505.25,59
20181201|2018-11-12 01:30,12,505.25,506,505.25,505.5,196
20181201|2018-11-12 02:00,12,505.25,506,505,505.75,283
20181201|2018-11-12 02:30,12,505.75,506.75,505.75,506.25,292
20181201|2018-11-12 03:00,12,506.5,507,505.75,505.75,460
20181201|2018-11-12 03:30,12,506,506.75,504.75,504.75,534
20181201|2018-11-12 04:00,12,504.75,505.25,503.75,504.5,649
20181201|2018-11-12 04:30,12,504.5,505,504.25,504.25,222
20181201|2018-11-12 05:00,12,504.5,505,503.5,504.75,752
20181201|2018-11-12 05:30,12,505,505,504.25,504.5,186
20181201|2018-11-12 06:00,12,504.5,505.5,504.5,505,128
20181201|2018-11-12 06:30,12,505.25,506.25,505,506.25,270
20181201|2018-11-12 07:00,12,506.25,506.5,504.75,504.75,390
20181201|2018-11-12 07:30,12,504.75,506,504.75,505.5,167
20181201|2018-11-12 08:30,12,504.75,510.25,504.25,509,9706
20181201|2018-11-12 09:00,12,509,512,508.75,511.5,5352
20181201|2018-11-12 09:30,12,511.5,514.5,511.5,512.5,8219
20181201|2018-11-12 10:00,12,512.5,514.75,512.5,513.25,3366
20181201|2018-11-12 10:30,12,513.5,516.5,513.25,516.25,5742
20181201|2018-11-12 11:00,12,516,517.75,515.75,517.5,5228
20181201|2018-11-12 11:30,12,517.5,519,516.75,518.75,4233
20181201|2018-11-12 12:00,12,518.75,520.5,518.25,518.25,6847
20181201|2018-11-12 12:30,12,518.25,520.5,518.25,519.25,3020
20181201|2018-11-12 13:00,12,519.5,520.75,518.25,518.75,5336
20181201|2018-11-12 19:00,13,518.25,520.75,518.25,520.25,1319
20181201|2018-11-12 19:30,13,520.5,520.75,520,520,188
20181201|2018-11-12 20:00,13,520,520,517,517.5,561
20181201|2018-11-12 20:30,13,517.5,517.75,517,517.75,166
20181201|2018-11-12 21:00,13,517.5,518,517.25,517.75,130
20181201|2018-11-12 21:30,13,517.75,518,517.5,517.5,129
20181201|2018-11-12 22:00,13,517.75,517.75,517.5,517.75,84
20181201|2018-11-12 22:30,13,517.75,517.75,517,517,219
20181201|2018-11-12 23:00,13,517.25,517.75,517,517.75,101
20181201|2018-11-12 23:30,13,517.5,517.75,516.75,517.5,274
20181201|2018-11-13 00:00,13,517.75,517.75,517.25,517.25,134
20181201|2018-11-13 00:30,13,517.25,517.5,516.75,517,139
20181201|2018-11-13 01:00,13,517.25,517.75,517,517,169
20181201|2018-11-13 01:30,13,517,517.25,516.75,517,95
20181201|2018-11-13 02:00,13,517,517,516.25,516.75,420
20181201|2018-11-13 02:30,13,516.75,516.75,516,516,387
20181201|2018-11-13 03:00,13,516,516.25,515,515,555
20181201|2018-11-13 03:30,13,515,516,515,515.25,355
20181201|2018-11-13 04:00,13,515.25,516.25,515.25,516,202
20181201|2018-11-13 04:30,13,516,517.5,515.5,516.5,503
20181201|2018-11-13 05:00,13,516.5,516.75,515.75,515.75,245
20181201|2018-11-13 05:30,13,515.75,516.5,515.75,516,104
20181201|2018-11-13 06:00,13,515.75,516.5,515.75,516,221
20181201|2018-11-13 06:30,13,516,516,514.75,515.25,574
20181201|2018-11-13 07:00,13,515,515.5,513.75,514.25,1122
20181201|2018-11-13 07:30,13,514.25,514.75,514.25,514.25,337
20181201|2018-11-13 08:30,13,514.25,515,510.75,510.75,9966
20181201|2018-11-13 09:00,13,510.75,511.75,510,510.25,5727
20181201|2018-11-13 09:30,13,510.25,510.5,509.25,509.75,4794
20181201|2018-11-13 10:00,13,510,510.25,508.25,509.75,3923
20181201|2018-11-13 10:30,13,509.75,510,508,510,2778
20181201|2018-11-13 11:00,13,509.75,511,509.25,510,2285
20181201|2018-11-13 11:30,13,510,510,508.75,508.75,1913
20181201|2018-11-13 12:00,13,508.75,509.25,508.5,508.75,1482
20181201|2018-11-13 12:30,13,509,509,506.75,507.5,2105
20181201|2018-11-13 13:00,13,507.5,508.75,506,506.5,4965
20181201|2018-11-13 19:00,14,507.75,508.75,506.75,507.75,703
20181201|2018-11-13 19:30,14,507.5,507.5,507,507.5,102
20181201|2018-11-13 20:00,14,507.5,508.25,507.5,507.75,136
20181201|2018-11-13 20:30,14,507.75,507.75,507,507.5,113
20181201|2018-11-13 21:00,14,507.25,507.75,506.75,507.75,156
20181201|2018-11-13 21:30,14,507.5,508,507.5,507.5,77
20181201|2018-11-13 22:00,14,507.5,508,507.5,508,47
20181201|2018-11-13 22:30,14,508,508,507.75,507.75,14
20181201|2018-11-13 23:00,14,508,508,508,508,31
20181201|2018-11-13 23:30,14,507.75,507.75,507.5,507.5,65
20181201|2018-11-14 00:00,14,507.5,507.5,506.75,506.75,153
20181201|2018-11-14 00:30,14,506.75,507,506.5,507,97
20181201|2018-11-14 01:00,14,506.75,506.75,506.25,506.5,142
20181201|2018-11-14 01:30,14,506.5,506.5,505.5,506,269
20181201|2018-11-14 02:00,14,506.25,506.75,506.25,506.75,68
20181201|2018-11-14 02:30,14,506.75,508,506.75,508,253
20181201|2018-11-14 03:00,14,508,508.5,507.75,507.75,144
20181201|2018-11-14 03:30,14,507.5,508.25,507.25,508,298
20181201|2018-11-14 04:00,14,507.75,508,507.25,507.75,174
20181201|2018-11-14 04:30,14,507.75,508,507.25,507.75,189
20181201|2018-11-14 05:00,14,507.75,509.5,507.5,509.5,457
20181201|2018-11-14 05:30,14,509.5,509.75,509,509.5,362
20181201|2018-11-14 06:00,14,509.5,510.25,509.25,509.25,668
20181201|2018-11-14 06:30,14,509.25,509.5,509,509.5,194
20181201|2018-11-14 07:00,14,509.5,511,508.5,508.75,701
20181201|2018-11-14 07:30,14,508.75,509.5,508.5,509,257
20181201|2018-11-14 08:30,14,510.25,510.25,502.5,502.75,8072
20181201|2018-11-14 09:00,14,503,503.5,502.25,502.75,2821
20181201|2018-11-14 09:30,14,502.75,504.25,502.5,503.75,3631
20181201|2018-11-14 10:00,14,503.75,504,501.5,502.25,4246
20181201|2018-11-14 10:30,14,502.25,502.25,501,501.5,2442
20181201|2018-11-14 11:00,14,501.75,503.5,501.5,502.75,2336
20181201|2018-11-14 11:30,14,502.75,503,502,502.25,1009
20181201|2018-11-14 12:00,14,502.25,502.5,501.5,501.75,1186
20181201|2018-11-14 12:30,14,502,505.5,501.75,504.75,2309
20181201|2018-11-14 13:00,14,504.5,504.75,502.75,503.75,2536
20181201|2018-11-14 19:00,15,503,504.5,503,504.25,817
20181201|2018-11-14 19:30,15,504,504.75,503.75,504,256
20181201|2018-11-14 20:00,15,504,506,504,505.75,446
20181201|2018-11-14 20:30,15,505.75,507.5,505.75,506.75,513
20181201|2018-11-14 21:00,15,506.75,507,506.5,506.75,205
20181201|2018-11-14 21:30,15,507,507,506.5,506.75,112
20181201|2018-11-14 22:00,15,506.75,507,506.5,506.75,99
20181201|2018-11-14 22:30,15,506.75,507.25,506.5,507,39
20181201|2018-11-14 23:00,15,507,507,506.75,507,21
20181201|2018-11-14 23:30,15,507,507,506.75,506.75,42
20181201|2018-11-15 00:00,15,507,507,506.5,506.75,79
20181201|2018-11-15 00:30,15,506.75,507.25,506.75,507.25,90
20181201|2018-11-15 01:00,15,507.25,507.5,506.5,506.75,205
20181201|2018-11-15 01:30,15,507,507.75,507,507.75,183
20181201|2018-11-15 02:00,15,507.75,508.5,507.5,508.25,292
20181201|2018-11-15 02:30,15,508.25,509,508,508.5,365
20181201|2018-11-15 03:00,15,508.5,509,507.75,508.25,214
20181201|2018-11-15 03:30,15,508,508.25,507.75,508.25,127
20181201|2018-11-15 04:00,15,508.25,508.75,508,508.25,318
20181201|2018-11-15 04:30,15,508,508.5,507.5,507.75,125
20181201|2018-11-15 05:00,15,507.75,507.75,506.5,506.5,351
20181201|2018-11-15 05:30,15,506.5,507.25,506.5,507,131
20181201|2018-11-15 06:00,15,507,507.5,506.75,507.25,181
20181201|2018-11-15 06:30,15,507.25,508.25,507.25,507.75,379
20181201|2018-11-15 07:00,15,508,508.25,507.75,508.25,223
20181201|2018-11-15 07:30,15,508.25,508.5,507.5,508.25,345
20181201|2018-11-15 08:30,15,507.5,508.75,505.25,506.5,5054
20181201|2018-11-15 09:00,15,506.75,507,503.75,504.25,3065
20181201|2018-11-15 09:30,15,504.5,507.5,504.25,507.25,2213
20181201|2018-11-15 10:00,15,507.25,507.5,506.25,507,1453
20181201|2018-11-15 10:30,15,506.75,507.75,506.25,506.25,1179
20181201|2018-11-15 11:00,15,506.25,509,505.5,508,4112
20181201|2018-11-15 11:30,15,508,508,505.75,506.75,1485
20181201|2018-11-15 12:00,15,507,507.25,506,506.75,857
20181201|2018-11-15 12:30,15,507,507.5,506.25,506.25,749
20181201|2018-11-15 13:00,15,506.25,506.75,504.75,505.5,4231
20181201|2018-11-15 19:00,16,505.25,506.75,505,506.5,537
20181201|2018-11-15 19:30,16,506.5,506.75,506.25,506.25,80
20181201|2018-11-15 20:00,16,506.5,507.25,506.25,506.75,102
20181201|2018-11-15 20:30,16,506.75,507,506.5,506.75,49
20181201|2018-11-15 21:00,16,506.75,506.75,506.25,506.25,124
20181201|2018-11-15 21:30,16,506.25,506.5,506,506,33
20181201|2018-11-15 22:00,16,505.75,506.25,505.75,506.25,34
20181201|2018-11-15 22:30,16,506.25,506.5,506,506,15
20181201|2018-11-15 23:00,16,506,506,506,506,2
20181201|2018-11-15 23:30,16,506,507.25,506,507,91
20181201|2018-11-16 00:00,16,507.25,507.5,506.75,507,80
20181201|2018-11-16 00:30,16,507,507.25,506.75,507,21
20181201|2018-11-16 01:00,16,507.25,507.25,505.25,505.75,381
20181201|2018-11-16 01:30,16,505.5,505.75,505.25,505.25,101
20181201|2018-11-16 02:00,16,505.25,506,505,505.75,162
20181201|2018-11-16 02:30,16,505.5,505.5,505,505,70
20181201|2018-11-16 03:00,16,505.25,505.25,504.75,504.75,87
20181201|2018-11-16 03:30,16,504.75,505.75,504.75,505.75,168
20181201|2018-11-16 04:00,16,505.75,506,505.5,505.5,199
20181201|2018-11-16 04:30,16,505.5,505.75,504,504,281
20181201|2018-11-16 05:00,16,504.25,504.25,503.25,503.25,309
20181201|2018-11-16 05:30,16,503.5,503.5,503,503,312
20181201|2018-11-16 06:00,16,503,503.25,502.75,503,297
20181201|2018-11-16 06:30,16,503,503.25,502.75,503,136
20181201|2018-11-16 07:00,16,502.75,504,502.75,503.75,208
20181201|2018-11-16 07:30,16,503.75,504,503.25,504,136
20181201|2018-11-16 08:30,16,504.75,508.25,504.75,508,3451
20181201|2018-11-16 09:00,16,508,508.25,506.75,507.75,1005
20181201|2018-11-16 09:30,16,507.75,507.75,505.5,506,1184
20181201|2018-11-16 10:00,16,506,506.75,505,506.25,835
20181201|2018-11-16 10:30,16,506.25,506.25,505.5,505.75,800
20181201|2018-11-16 11:00,16,505.5,506.75,505.25,506,995
20181201|2018-11-16 11:30,16,506,508.75,505.75,508.25,2134
20181201|2018-11-16 12:00,16,508.25,508.75,507.75,508.25,793
20181201|2018-11-16 12:30,16,508.25,508.5,507.5,507.75,649
20181201|2018-11-16 13:00,16,507.75,508.25,506.75,506.75,1647
20181201|2018-11-18 19:00,19,506.5,507,505.5,506,574
20181201|2018-11-18 19:30,19,506,506.5,506,506.25,145
20181201|2018-11-18 20:00,19,506.25,507,506,506.75,119
20181201|2018-11-18 20:30,19,506.75,506.75,506.25,506.75,67
20181201|2018-11-18 21:00,19,506.5,507,506.5,506.5,58
20181201|2018-11-18 21:30,19,506.5,506.5,506.5,506.5,3
20181201|2018-11-18 22:00,19,506.5,507,506.25,506.25,37
20181201|2018-11-18 22:30,19,506.25,506.25,506.25,506.25,21
20181201|2018-11-18 23:00,19,506.25,506.5,506,506,31
20181201|2018-11-18 23:30,19,506,506.5,506,506.5,47
20181201|2018-11-19 00:00,19,506.5,506.5,506,506.25,33
20181201|2018-11-19 00:30,19,506.5,506.5,506,506.5,71
20181201|2018-11-19 01:00,19,506.75,507.25,506.75,507,24
20181201|2018-11-19 01:30,19,507,507,506.5,507,45
20181201|2018-11-19 02:00,19,506.75,507.25,506,506,184
20181201|2018-11-19 02:30,19,506,506,504.75,504.75,509
20181201|2018-11-19 03:00,19,504.75,505,503.75,504.5,274
20181201|2018-11-19 03:30,19,504.5,504.5,503,503.25,381
20181201|2018-11-19 04:00,19,503.25,504,503.25,503.75,79
20181201|2018-11-19 04:30,19,504,504,503,503.25,247
20181201|2018-11-19 05:00,19,503.25,503.75,503,503.75,190
20181201|2018-11-19 05:30,19,503.5,503.75,503,503.5,128
20181201|2018-11-19 06:00,19,503.25,503.5,503,503,212
20181201|2018-11-19 06:30,19,503.25,503.75,503,503.5,97
20181201|2018-11-19 07:00,19,503.5,503.75,503.25,503.5,200
20181201|2018-11-19 07:30,19,503.5,503.75,503.5,503.75,164
20181201|2018-11-19 08:30,19,503.75,504.75,502.25,502.5,2609
20181201|2018-11-19 09:00,19,502.5,502.5,500.5,500.75,2426
20181201|2018-11-19 09:30,19,500.75,501.5,500.5,500.75,845
20181201|2018-11-19 10:00,19,500.5,500.5,498.75,498.75,2336
20181201|2018-11-19 10:30,19,498.75,498.75,497,497.25,2369
20181201|2018-11-19 11:00,19,497,497.75,496,496.25,1956
20181201|2018-11-19 11:30,19,496.25,498,496,497.5,681
20181201|2018-11-19 12:00,19,497.5,497.5,496.5,496.5,953
20181201|2018-11-19 12:30,19,496.5,498,496.25,497.75,860
20181201|2018-11-19 13:00,19,497.75,499.25,497.5,498,2096
20181201|2018-11-19 19:00,20,497.5,497.75,497,497,361
20181201|2018-11-19 19:30,20,496.75,497.25,496.75,497,44
20181201|2018-11-19 20:00,20,497,497.25,496.75,497,59
20181201|2018-11-19 20:30,20,497,497.75,497,497.5,75
20181201|2018-11-19 21:00,20,497.5,497.75,497.5,497.5,48
20181201|2018-11-19 21:30,20,497.5,497.5,497.5,497.5,11
20181201|2018-11-19 22:00,20,497.5,497.75,497.25,497.5,11
20181201|2018-11-19 22:30,20,497.5,497.5,497.5,497.5,2
20181201|2018-11-19 23:00,20,497.5,497.5,497.5,497.5,7
20181201|2018-11-19 23:30,20,497.5,497.5,497.25,497.25,68
20181201|2018-11-20 00:00,20,497.25,497.25,497.25,497.25,35
20181201|2018-11-20 00:30,20,497.25,497.25,496.5,496.5,74
20181201|2018-11-20 01:00,20,496.75,497,496.75,496.75,68
20181201|2018-11-20 01:30,20,496.75,496.75,496.5,496.75,16
20181201|2018-11-20 02:00,20,496.5,497.25,495.5,496,367
20181201|2018-11-20 02:30,20,496,496.25,495.5,495.75,174
20181201|2018-11-20 03:00,20,496,496,495.5,495.75,81
20181201|2018-11-20 03:30,20,496,498.5,496,498,293
20181201|2018-11-20 04:00,20,497.75,500,497.5,499.75,804
20181201|2018-11-20 04:30,20,500,500,498.75,499.25,342
20181201|2018-11-20 05:00,20,499.25,499.5,499,499,28
20181201|2018-11-20 05:30,20,499.25,499.25,498.5,499,155
20181201|2018-11-20 06:00,20,499,500,499,499.75,266
20181201|2018-11-20 06:30,20,499.75,500,499.25,499.25,155
20181201|2018-11-20 07:00,20,499.5,499.75,498.75,499.25,569
20181201|2018-11-20 07:30,20,499.5,499.5,498.5,498.5,321
20181201|2018-11-20 08:30,20,499.5,500,497,498.5,2035
20181201|2018-11-20 09:00,20,498.5,501,498.25,500.75,1242
20181201|2018-11-20 09:30,20,500.75,501,500.25,500.25,957
20181201|2018-11-20 10:00,20,500.25,502.25,499.5,502,1316
20181201|2018-11-20 10:30,20,502,502.5,501.25,501.75,851
20181201|2018-11-20 11:00,20,502,502.25,500.25,501,737
20181201|2018-11-20 11:30,20,501.25,501.25,499,500.25,1332
20181201|2018-11-20 12:00,20,500.25,501,500,501,354
20181201|2018-11-20 12:30,20,501.25,502,500.5,502,1056
20181201|2018-11-20 13:00,20,502,502.25,500.25,500.75,1602
20181201|2018-11-20 19:00,21,500.5,501.75,500.25,500.5,198
20181201|2018-11-20 19:30,21,500.25,501.75,500.25,501.25,167
20181201|2018-11-20 20:00,21,501.25,501.75,501.25,501.25,92
20181201|2018-11-20 20:30,21,501,501.75,501,501,61
20181201|2018-11-20 21:00,21,501.25,501.25,501,501,18
20181201|2018-11-20 21:30,21,501.25,501.25,501,501,30
20181201|2018-11-20 22:00,21,501.25,501.25,501.25,501.25,9
20181201|2018-11-20 23:00,21,501.5,501.75,501.5,501.5,34
20181201|2018-11-20 23:30,21,501.5,502,501.5,501.75,78
20181201|2018-11-21 00:00,21,501.75,502,501.75,502,76
20181201|2018-11-21 00:30,21,502,502,501.75,501.75,31
20181201|2018-11-21 01:00,21,501.75,502,501,501.25,82
20181201|2018-11-21 01:30,21,501.25,501.25,501,501,24
20181201|2018-11-21 02:00,21,501,501.5,501,501.5,48
20181201|2018-11-21 02:30,21,501.75,504.25,501.75,504,857
20181201|2018-11-21 03:00,21,504,504.25,503,503.25,249
20181201|2018-11-21 03:30,21,503.25,503.25,502.5,503,205
20181201|2018-11-21 04:00,21,503,503,501.75,502,350
20181201|2018-11-21 04:30,21,502,502,501.25,501.5,144
20181201|2018-11-21 05:00,21,501.25,501.75,500.5,501,340
20181201|2018-11-21 05:30,21,501,501.25,500.25,500.5,200
20181201|2018-11-21 06:00,21,500.5,500.5,499.25,500,193
20181201|2018-11-21 06:30,21,500.25,500.5,500,500,128
20181201|2018-11-21 07:00,21,500,500.5,499.5,500.25,116
20181201|2018-11-21 07:30,21,500,500.75,500,500.25,122
20181201|2018-11-21 08:30,21,500,500.5,497.75,498.75,1884
20181201|2018-11-21 09:00,21,498.5,500.25,498.25,500,881
20181201|2018-11-21 09:30,21,499.75,500.25,499,499.75,970
20181201|2018-11-21 10:00,21,499.75,500,498.75,499.25,1047
20181201|2018-11-21 10:30,21,499,499.25,498.5,499.25,752
20181201|2018-11-21 11:00,21,499.25,499.25,498,498.5,569
20181201|2018-11-21 11:30,21,498.25,498.5,498,498,467
20181201|2018-11-21 12:00,21,498,498.75,497.75,498.75,554
20181201|2018-11-21 12:30,21,498.5,499.25,498.25,499,742
20181201|2018-11-21 13:00,21,499,499.75,498,498,1483
20181201|2018-11-23 08:30,23,500.75,506.75,500.75,506.75,10154
20181201|2018-11-23 09:00,23,506.5,507.5,505.25,506.25,2809
20181201|2018-11-23 09:30,23,506.25,506.5,503.75,504,1760
20181201|2018-11-23 10:00,23,504,504.75,503,503.5,1399
20181201|2018-11-23 10:30,23,503.5,503.5,500.25,500.75,1904
20181201|2018-11-23 11:00,23,500.75,501.25,500.25,500.75,1274
20181201|2018-11-23 11:30,23,500.75,500.75,499.75,500,3832
20181201|2018-11-23 12:00,23,499.75,500,499,499.75,4464
20181201|2018-11-25 19:00,26,503,505,501.75,504.5,2313
20181201|2018-11-25 19:30,26,504.5,505.75,504.25,504.75,383
20181201|2018-11-25 20:00,26,504.5,504.75,504,504.5,39
20181201|2018-11-25 20:30,26,504.5,504.75,503.25,503.25,63
20181201|2018-11-25 21:00,26,503.25,504,503,503.75,107
20181201|2018-11-25 21:30,26,503.75,503.75,503.25,503.75,107
20181201|2018-11-25 22:00,26,503.5,503.75,503.25,503.5,124
20181201|2018-11-25 22:30,26,503.5,503.75,503.25,503.75,35
20181201|2018-11-25 23:00,26,503.75,503.75,503.25,503.25,48
20181201|2018-11-25 23:30,26,503.5,504,503.25,504,89
20181201|2018-11-26 00:00,26,504,504,503.75,503.75,78
20181201|2018-11-26 00:30,26,504,504,503.75,503.75,13
20181201|2018-11-26 01:00,26,503.5,503.5,503.5,503.5,89
20181201|2018-11-26 01:30,26,503.5,503.5,503,503,142
20181201|2018-11-26 02:00,26,503.25,505,503.25,505,86
20181201|2018-11-26 02:30,26,505,505.5,504.5,505.25,119
20181201|2018-11-26 03:00,26,505,505.5,505,505.25,239
20181201|2018-11-26 03:30,26,505.25,506.5,505,506.25,245
20181201|2018-11-26 04:00,26,506.25,506.5,506.25,506.5,25
20181201|2018-11-26 04:30,26,506.5,507,506,506,196
20181201|2018-11-26 05:00,26,506,506.5,506,506.25,47
20181201|2018-11-26 05:30,26,506.25,506.5,506,506,65
20181201|2018-11-26 06:00,26,506.25,506.5,506,506.5,111
20181201|2018-11-26 06:30,26,506.25,506.5,506.25,506.25,48
20181201|2018-11-26 07:00,26,506.25,506.5,505,505,169
20181201|2018-11-26 07:30,26,505.25,506.5,505,506.25,305
20181201|2018-11-26 08:30,26,506.75,507.25,504.75,505.25,3505
20181201|2018-11-26 09:00,26,505.25,505.25,502.5,504,1423
20181201|2018-11-26 09:30,26,503.75,504.75,503.5,504.5,260
20181201|2018-11-26 10:00,26,504.75,504.75,503,503,751
20181201|2018-11-26 10:30,26,503,505.25,502.5,505.25,754
20181201|2018-11-26 11:00,26,505.25,506.25,504.75,506,248
20181201|2018-11-26 11:30,26,506.25,506.25,504.75,505.75,303
20181201|2018-11-26 12:00,26,505.75,506.75,505.75,506.5,179
20181201|2018-11-26 12:30,26,506.75,508,506.5,507.5,800
20181201|2018-11-26 13:00,26,507.25,507.75,506.75,507.5,1383
20181201|2018-11-26 19:00,27,506.75,507.5,506.5,507.25,313
20181201|2018-11-26 19:30,27,507.5,507.5,507,507.5,42
20181201|2018-11-26 20:00,27,507.5,507.5,507.5,507.5,66
20181201|2018-11-26 20:30,27,507.5,507.5,507.5,507.5,5
20181201|2018-11-26 21:00,27,507.75,507.75,507.5,507.5,6
20181201|2018-11-26 21:30,27,507.5,507.5,507.5,507.5,19
20181201|2018-11-26 22:00,27,507.25,507.25,507.25,507.25,3
20181201|2018-11-26 22:30,27,507.5,507.5,507.5,507.5,41
20181201|2018-11-26 23:00,27,507.5,507.5,507.25,507.5,9
20181201|2018-11-26 23:30,27,507.5,507.75,507.5,507.75,3
20181201|2018-11-27 00:00,27,507.75,507.75,507.5,507.5,4
20181201|2018-11-27 00:30,27,507.25,507.5,507.25,507.5,23
20181201|2018-11-27 01:00,27,507.5,508.5,507.25,508,170
20181201|2018-11-27 01:30,27,508.25,509.5,508,509.5,146
20181201|2018-11-27 02:00,27,509.5,510,509.5,510,129
20181201|2018-11-27 02:30,27,509.75,510,509.25,509.25,66
20181201|2018-11-27 03:00,27,509,509.5,507.75,509.5,58
20181201|2018-11-27 03:30,27,509.25,509.25,508.75,509.25,43
20181201|2018-11-27 04:00,27,509,509,508.5,508.75,70
20181201|2018-11-27 04:30,27,508.5,508.5,508.25,508.5,30
20181201|2018-11-27 05:00,27,508.25,508.25,506.75,507.25,122
20181201|2018-11-27 05:30,27,507.25,507.25,506.5,506.5,35
20181201|2018-11-27 06:00,27,506.25,506.25,505.5,505.5,64
20181201|2018-11-27 06:30,27,505.25,507,505.25,507,56
20181201|2018-11-27 07:00,27,507,507,505.25,505.25,138
20181201|2018-11-27 07:30,27,505,505.25,504.25,505.25,136
20181201|2018-11-27 08:30,27,504,505.25,498.5,499.25,2156
20181201|2018-11-27 09:00,27,499.25,499.75,497.75,499,1107
20181201|2018-11-27 09:30,27,499,501.25,498,499.75,545
20181201|2018-11-27 10:00,27,499.5,500.25,499.25,500.25,144
20181201|2018-11-27 10:30,27,500,501,499.5,500.5,287
20181201|2018-11-27 11:00,27,500.75,500.75,499.75,500.25,171
20181201|2018-11-27 11:30,27,500.5,500.5,499.75,500,142
20181201|2018-11-27 12:00,27,500,500.5,499.5,500,195
20181201|2018-11-27 12:30,27,500.25,500.25,498.25,498.5,897
20181201|2018-11-27 13:00,27,498.5,498.75,497.5,497.5,858
20181201|2018-11-27 19:00,28,497.25,498.5,497.25,498.25,177
20181201|2018-11-27 19:30,28,498.25,498.5,498,498.25,88
20181201|2018-11-27 20:00,28,498.5,498.5,497.5,497.5,67
20181201|2018-11-27 20:30,28,497.75,498,497.5,497.5,5
20181201|2018-11-27 21:00,28,497.25,497.25,497,497,14
20181201|2018-11-27 21:30,28,497,497,495.75,495.75,149
20181201|2018-11-27 22:00,28,495.5,495.75,494.75,495.25,46
20181201|2018-11-27 22:30,28,495.25,495.25,494.75,494.75,22
20181201|2018-11-27 23:00,28,495,495,494.75,494.75,26
20181201|2018-11-27 23:30,28,495,495,494.75,495,4
20181201|2018-11-28 00:00,28,495,496.5,494.75,496.5,90
20181201|2018-11-28 00:30,28,496.5,496.75,496.25,496.75,21
20181201|2018-11-28 01:00,28,497,497.5,497,497.5,19
20181201|2018-11-28 01:30,28,497.75,498,497.5,498,8
20181201|2018-11-28 02:00,28,497.5,497.75,496.5,496.5,29
20181201|2018-11-28 02:30,28,496,496.25,495.25,495.25,28
20181201|2018-11-28 03:00,28,495,495.25,494.75,495,20
20181201|2018-11-28 03:30,28,495.25,496,495,495.25,85
20181201|2018-11-28 04:00,28,495.25,496,495.25,495.75,49
20181201|2018-11-28 04:30,28,495.5,495.5,494.75,495,138
20181201|2018-11-28 05:00,28,495,497.5,495,497.5,165
20181201|2018-11-28 05:30,28,497.75,498,497.5,497.5,85
20181201|2018-11-28 06:00,28,497.75,498,496.5,497,95
20181201|2018-11-28 06:30,28,496.75,497.75,496.75,497.5,75
20181201|2018-11-28 07:00,28,497.5,498,497,497,70
20181201|2018-11-28 07:30,28,497,497.5,497,497.25,50
20181201|2018-11-28 08:30,28,497.75,501,497.25,499.5,644
20181201|2018-11-28 09:00,28,499.25,499.25,496.25,496.75,275
20181201|2018-11-28 09:30,28,496.5,497.75,496.25,497.25,211
20181201|2018-11-28 10:00,28,497.75,498.5,497.25,498,249
20181201|2018-11-28 10:30,28,497.75,498.75,497.5,498.75,226
20181201|2018-11-28 11:00,28,498.25,500.75,498.25,500.25,348
20181201|2018-11-28 11:30,28,500.5,500.5,499.75,500.25,333
20181201|2018-11-28 12:00,28,500.25,500.75,499.25,500.75,187
20181201|2018-11-28 12:30,28,500.75,500.75,498.75,499,462
20181201|2018-11-28 13:00,28,499,499.25,496.75,497.5,422
20181201|2018-11-28 19:00,29,497.75,499.25,497.5,498.25,32
20181201|2018-11-28 19:30,29,498.5,498.75,498.25,498.25,37
20181201|2018-11-28 20:00,29,498,500,498,500,39
20181201|2018-11-28 20:30,29,499.75,501,499.5,501,44
20181201|2018-11-28 21:00,29,500.75,501,500.5,500.5,13
20181201|2018-11-28 21:30,29,500.5,500.5,500.5,500.5,11
20181201|2018-11-28 22:00,29,500.5,501.5,500.5,501,14
20181201|2018-11-28 22:30,29,500.5,500.5,500.5,500.5,1
20181201|2018-11-28 23:30,29,500.25,500.25,500,500,6
20181201|2018-11-29 00:00,29,500,500.25,500,500.25,5
20181201|2018-11-29 00:30,29,500,500.25,499.75,500,20
20181201|2018-11-29 01:30,29,499.75,499.75,499.5,499.75,11
20181201|2018-11-29 02:00,29,500,500.25,499.25,499.5,14
20181201|2018-11-29 02:30,29,499,499,497,497.75,90
20181201|2018-11-29 03:00,29,497,497.25,495,496,58
20181201|2018-11-29 03:30,29,496,496.5,495.75,495.75,67
20181201|2018-11-29 04:00,29,495.75,495.75,494,494,121
20181201|2018-11-29 04:30,29,494,494.25,493.5,493.5,52
20181201|2018-11-29 05:00,29,493.75,494.75,493.75,494.75,14
20181201|2018-11-29 05:30,29,495.5,496,495.5,495.5,6
20181201|2018-11-29 06:00,29,495,495,494.25,494.5,27
20181201|2018-11-29 06:30,29,494.5,494.75,494,494.25,8
20181201|2018-11-29 07:00,29,494.5,494.75,494.25,494.5,18
20181201|2018-11-29 07:30,29,494.25,494.25,493.5,493.75,57
20181201|2018-11-29 08:30,29,493.5,497.25,492.75,497.25,653
20181201|2018-11-29 09:00,29,497,497.75,495.75,496,374
20181201|2018-11-29 09:30,29,496,497,493.25,493.5,577
20181201|2018-11-29 10:00,29,493.5,493.75,492.5,493.5,370
20181201|2018-11-29 10:30,29,493.5,495.25,493.5,494.25,139
20181201|2018-11-29 11:00,29,494.25,494.25,493,493.25,102
20181201|2018-11-29 11:30,29,493.5,493.75,492.75,493,78
20181201|2018-11-29 12:00,29,493,493.25,492.25,492.25,302
20181201|2018-11-29 12:30,29,492.25,492.5,492,492.5,315
20181201|2018-11-29 13:00,29,492.25,497.25,492.25,496.5,642
20181201|2018-11-29 19:00,30,497.25,498.75,497.25,498.75,10
20181201|2018-11-29 23:30,30,500,500,500,500,2
20181201|2018-11-30 02:00,30,500.75,500.75,500.75,500.75,2
20181201|2018-11-30 03:00,30,500,500,500,500,1
20181201|2018-11-30 03:30,30,500,500,500,500,1
20181201|2018-11-30 04:00,30,500,500.5,499.25,499.25,18
20181201|2018-11-30 05:30,30,500.5,500.5,500.5,500.5,1
20181201|2018-11-30 06:00,30,500,500,500,500,7
20181201|2018-11-30 06:30,30,500,500,500,500,3
20181201|2018-11-30 07:00,30,500.75,500.75,500.75,500.75,1
20181201|2018-11-30 07:30,30,500.5,500.5,500.5,500.5,1
20181201|2018-11-30 08:30,30,502,504.75,501.5,504.75,98
20181201|2018-11-30 09:00,30,505,509.75,504.75,509.75,115
20181201|2018-11-30 09:30,30,510.5,511.5,510,510.5,51
20181201|2018-11-30 10:00,30,510,510,509,509,24
20181201|2018-11-30 10:30,30,508.75,510.5,508.75,510.5,41
20181201|2018-11-30 11:00,30,512.5,514.5,512,514,15
20181201|2018-11-30 11:30,30,514.5,515.25,514.5,515.25,9
20181201|2018-11-30 12:00,30,515.25,517.75,515.25,517.75,12
20181201|2018-11-30 12:30,30,516.75,516.75,514,514,18
20181201|2018-11-30 13:00,30,517,517,514.5,515.5,221
20181201|2018-12-02 19:00,3,524.25,525.25,524.25,525,21
20181201|2018-12-02 19:30,3,524.25,524.25,522.25,522.25,6
20181201|2018-12-03 03:00,3,522.25,522.25,522.25,522.25,4
20181201|2018-12-03 05:00,3,521,521,521,521,1
20181201|2018-12-03 05:30,3,521,521,521,521,1
20181201|2018-12-03 07:00,3,522.25,523.25,522.25,523.25,10
20181201|2018-12-03 07:30,3,522.75,522.75,520.5,520.5,6
20181201|2018-12-03 08:30,3,522.5,522.5,515,515.75,15
20181201|2018-12-03 09:00,3,514,514,514,514,1
20181201|2018-12-03 09:30,3,517.75,517.75,517.75,517.75,1
20181201|2018-12-03 10:00,3,518,518,518,518,1
20181201|2018-12-03 11:30,3,521.75,521.75,520,520,17
20181201|2018-12-03 13:00,3,517.5,517.5,515,515,11
20181201|2018-12-03 22:00,4,514.75,514.75,514.75,514.75,3
20181201|2018-12-04 08:30,4,515.5,515.5,515,515,38
20181201|2018-12-04 09:00,4,515,515,515,515,7
20181201|2018-12-04 09:30,4,514.75,514.75,514.75,514.75,1
20181201|2018-12-04 12:00,4,517.5,517.5,517.5,517.5,1
20181201|2018-12-04 12:30,4,520,520,520,520,5
20181201|2018-12-04 13:00,4,520.75,520.75,520,520.25,25
20181201|2018-12-05 06:30,5,515,515,515,515,1
20181201|2018-12-05 09:00,5,513.25,513.25,513.25,513.25,10
20181201|2018-12-05 11:00,5,515.5,515.5,515.5,515.5,1
20181201|2018-12-06 06:30,6,510,510,506.75,506.75,35
20181201|2018-12-06 08:30,6,508.25,508.25,499.5,499.5,11
20181201|2018-12-06 09:00,6,502,503,502,503,8
20181201|2018-12-06 09:30,6,503,505.25,503,505.25,3
20181201|2018-12-06 10:00,6,504,504,504,504,6
20181201|2018-12-06 11:30,6,507,507,507,507,1
20181201|2018-12-06 12:00,6,506,506,505,505,9
20181201|2018-12-06 12:30,6,505.5,505.5,505.5,505.5,30
20181201|2018-12-06 20:30,7,505.25,505.25,505.25,505.25,4
20181201|2018-12-07 08:30,7,516.5,516.5,516.5,516.5,2
20181201|2018-12-07 10:30,7,519,519,519,519,1
20181201|2018-12-07 11:00,7,515,515,515,515,1
20181201|2018-12-10 08:30,10,522.75,522.75,522.75,522.75,1
20181201|2018-12-10 09:00,10,521.5,521.75,521.5,521.75,10
20181201|2018-12-11 12:00,11,511,511,511,511,3
20181201|2018-12-12 09:30,12,520.75,520.75,520.75,520.75,2
20181201|2018-12-12 11:00,12,520.5,520.5,520.5,520.5,5
20181201|2018-12-12 13:00,12,517.75,517.75,517.75,517.75,1
20181201|2018-12-13 13:00,13,526.25,526.25,526.25,526.25,3
20190301|2018-08-03 01:00,3,606,606,605,605.25,9
20190301|2018-08-03 01:30,3,605.5,605.5,604,604.25,13
20190301|2018-08-03 02:00,3,604.75,605.5,604.75,605.5,6
20190301|2018-08-03 02:30,3,604.5,606.75,604.5,606,40
20190301|2018-08-03 03:00,3,605.5,606,605.5,606,9
20190301|2018-08-03 03:30,3,605.25,605.75,601,601.5,102
20190301|2018-08-03 04:00,3,601.25,601.5,595.75,595.75,111
20190301|2018-08-03 04:30,3,596.25,600,596.25,600,13
20190301|2018-08-03 05:00,3,600.75,602,600.25,600.5,32
20190301|2018-08-03 05:30,3,601.75,602.25,601.25,601.25,11
20190301|2018-08-03 06:00,3,601,601.75,600.25,601.25,119
20190301|2018-08-03 06:30,3,601.75,603.75,601.5,603.75,178
20190301|2018-08-03 07:00,3,604.25,605.25,600.25,601,321
20190301|2018-08-03 07:30,3,600.75,600.75,595.25,597,99
20190301|2018-08-03 08:30,3,598.5,605.25,598.5,604,686
20190301|2018-08-03 09:00,3,603,604.5,599.75,600.75,125
20190301|2018-08-03 09:30,3,600.5,602,598.25,602,79
20190301|2018-08-03 10:00,3,602.5,603.25,601.75,603.25,63
20190301|2018-08-03 10:30,3,603.25,604.75,602.75,603,165
20190301|2018-08-03 11:00,3,602.75,603.75,599,599,291
20190301|2018-08-03 11:30,3,599.25,601.25,599,600.5,177
20190301|2018-08-03 12:00,3,600.25,601.25,598,598.25,150
20190301|2018-08-03 12:30,3,598.5,598.75,597.25,598.5,86
20190301|2018-08-03 13:00,3,598.5,601.5,597,601.25,386
20190301|2018-08-05 19:00,6,597.25,598.75,595.25,595.25,639
20190301|2018-08-05 19:30,6,595.5,595.5,595.5,595.5,6
20190301|2018-08-05 20:30,6,595,595,595,595,1
20190301|2018-08-05 22:00,6,595.5,595.5,595.5,595.5,1
20190301|2018-08-05 23:30,6,596.75,598.5,596.75,598.25,234
20190301|2018-08-06 00:00,6,598.25,598.25,598.25,598.25,2
20190301|2018-08-06 01:00,6,597.75,597.75,596.5,597,53
20190301|2018-08-06 01:30,6,596.5,598.25,596.5,598.25,37
20190301|2018-08-06 02:00,6,598.25,598.5,598,598,44
20190301|2018-08-06 02:30,6,597.5,597.75,596.75,597.75,14
20190301|2018-08-06 03:00,6,597.25,597.25,596.5,596.75,34
20190301|2018-08-06 03:30,6,597,598.25,597,597.75,41
20190301|2018-08-06 04:00,6,597.25,597.25,597,597.25,11
20190301|2018-08-06 04:30,6,597.25,598.5,597.25,598.5,24
20190301|2018-08-06 05:00,6,598.25,598.25,597,597.75,22
20190301|2018-08-06 05:30,6,598.5,601.75,598.5,601,53
20190301|2018-08-06 06:00,6,600.75,601.25,600,601.25,4
20190301|2018-08-06 06:30,6,602.5,603.75,602.5,603.75,181
20190301|2018-08-06 07:00,6,603.25,603.5,602.5,602.75,39
20190301|2018-08-06 07:30,6,602.75,603.25,602.25,602.5,115
20190301|2018-08-06 08:30,6,602,612,602,610,733
20190301|2018-08-06 09:00,6,610.25,612.5,610.25,610.75,225
20190301|2018-08-06 09:30,6,611,613,610.25,610.25,343
20190301|2018-08-06 10:00,6,611.5,612.25,609.75,612.25,131
20190301|2018-08-06 10:30,6,612.25,613,609.25,610.75,319
20190301|2018-08-06 11:00,6,610.25,612.5,610.25,611.75,208
20190301|2018-08-06 11:30,6,612.5,614.25,611.75,612.25,152
20190301|2018-08-06 12:00,6,612.25,613,611.5,612.5,118
20190301|2018-08-06 12:30,6,612.75,613.25,612.5,612.75,127
20190301|2018-08-06 13:00,6,613,616.5,612.5,613.25,523
20190301|2018-08-06 19:00,7,615.25,616.25,614.5,615.75,144
20190301|2018-08-06 19:30,7,615,615,614.25,615,5
20190301|2018-08-06 20:30,7,616,616.25,616,616.25,3
20190301|2018-08-06 21:00,7,616,617,616,617,20
20190301|2018-08-06 21:30,7,617,618,617,618,13
20190301|2018-08-06 22:00,7,619,622,619,622,57
20190301|2018-08-06 22:30,7,621.5,622.5,621.5,621.5,10
20190301|2018-08-06 23:00,7,621,623.75,621,623.75,29
20190301|2018-08-06 23:30,7,623.5,623.5,619.5,619.5,42
20190301|2018-08-07 00:00,7,621.75,622.25,621.75,621.75,38
20190301|2018-08-07 00:30,7,622.25,622.25,622,622,3
20190301|2018-08-07 01:00,7,622.5,623.75,622.5,623.5,11
20190301|2018-08-07 01:30,7,623.5,623.5,623.5,623.5,3
20190301|2018-08-07 02:00,7,623.5,623.5,623.25,623.5,3
20190301|2018-08-07 02:30,7,622.75,622.75,622.5,622.75,42
20190301|2018-08-07 03:00,7,622.5,624.75,622.5,624.5,64
20190301|2018-08-07 03:30,7,624,624.5,622,623.25,111
20190301|2018-08-07 04:00,7,623.75,625,623.75,624.5,240
20190301|2018-08-07 04:30,7,624.75,625,623.25,624.75,122
20190301|2018-08-07 05:00,7,624.5,624.5,623.75,623.75,6
20190301|2018-08-07 05:30,7,624,624,624,624,3
20190301|2018-08-07 06:00,7,624.25,624.25,623.5,623.5,14
20190301|2018-08-07 06:30,7,623.75,623.75,622.5,622.5,14
20190301|2018-08-07 07:00,7,621.75,621.75,613.75,614,101
20190301|2018-08-07 07:30,7,614.75,616,613.5,615.75,80
20190301|2018-08-07 08:30,7,615.75,619.5,611.75,612.75,936
20190301|2018-08-07 09:00,7,613,615,611.5,613.5,279
20190301|2018-08-07 09:30,7,613.75,613.75,607.5,608.25,983
20190301|2018-08-07 10:00,7,608.75,611,605.5,610.75,636
20190301|2018-08-07 10:30,7,609.75,611.5,608.25,610.5,878
20190301|2018-08-07 11:00,7,610.5,610.5,608.25,610.5,231
20190301|2018-08-07 11:30,7,610.75,612.5,609.5,609.5,358
20190301|2018-08-07 12:00,7,609.75,610.25,608,608.25,168
20190301|2018-08-07 12:30,7,608.5,609.5,607,607.5,441
20190301|2018-08-07 13:00,7,607.75,611,607.75,609,612
20190301|2018-08-07 19:00,8,610.25,611.25,609.25,610,56
20190301|2018-08-07 19:30,8,610.5,611.5,610,611.5,10
20190301|2018-08-07 20:00,8,610.75,611,610.5,611,8
20190301|2018-08-07 20:30,8,611.25,615.25,611.25,615,23
20190301|2018-08-07 21:00,8,615,615,614.25,614.25,2
20190301|2018-08-07 21:30,8,615.25,615.5,615,615.25,8
20190301|2018-08-07 22:00,8,615,615,614.5,615,7
20190301|2018-08-07 22:30,8,615,615,614.75,614.75,4
20190301|2018-08-07 23:30,8,615,615,614.75,614.75,5
20190301|2018-08-08 00:30,8,613.25,613.25,613.25,613.25,1
20190301|2018-08-08 01:00,8,615,615.25,615,615.25,3
20190301|2018-08-08 01:30,8,616,616,615.75,615.75,6
20190301|2018-08-08 02:00,8,615,615.25,615,615.25,8
20190301|2018-08-08 02:30,8,613.75,615,613.75,615,3
20190301|2018-08-08 03:00,8,615,615,614,614.25,11
20190301|2018-08-08 03:30,8,614.5,614.5,613,613.25,14
20190301|2018-08-08 04:00,8,613.25,613.5,612.75,612.75,32
20190301|2018-08-08 04:30,8,612.75,614.25,612.5,614.25,72
20190301|2018-08-08 05:00,8,614.25,614.25,614.25,614.25,3
20190301|2018-08-08 05:30,8,613.5,613.5,612,612.75,28
20190301|2018-08-08 06:00,8,612.5,612.75,612.5,612.75,8
20190301|2018-08-08 06:30,8,612.75,613,612.5,612.5,29
20190301|2018-08-08 07:00,8,612.25,612.25,609.5,610,81
20190301|2018-08-08 07:30,8,609.25,611,609.25,611,20
20190301|2018-08-08 08:30,8,611.5,618.25,609.75,616.75,462
20190301|2018-08-08 09:00,8,617,617.25,612.25,613.25,140
20190301|2018-08-08 09:30,8,613.75,614.5,611.75,612,149
20190301|2018-08-08 10:00,8,612,612.75,610.25,611.25,145
20190301|2018-08-08 10:30,8,611.25,612.5,610,610.75,288
20190301|2018-08-08 11:00,8,610.5,611.25,606.25,607.75,339
20190301|2018-08-08 11:30,8,607.5,609,606,608.75,209
20190301|2018-08-08 12:00,8,609,609,607.5,608.25,145
20190301|2018-08-08 12:30,8,608.5,612,608.5,610.25,302
20190301|2018-08-08 13:00,8,610.25,612.5,610,612,238
20190301|2018-08-08 19:00,9,612.25,614,611.5,614,106
20190301|2018-08-08 19:30,9,614,614,613,613,10
20190301|2018-08-08 20:00,9,613.75,613.75,613,613.25,12
20190301|2018-08-08 20:30,9,613.75,614,613.75,614,5
20190301|2018-08-08 21:00,9,613.75,613.75,613.25,613.25,3
20190301|2018-08-08 21:30,9,614.25,614.75,614.25,614.25,13
20190301|2018-08-08 22:00,9,613.75,613.75,612.25,612.25,15
20190301|2018-08-08 22:30,9,612.5,612.5,612,612,9
20190301|2018-08-08 23:00,9,611.5,612.75,611.5,612.75,2
20190301|2018-08-08 23:30,9,611.25,611.25,611,611,8
20190301|2018-08-09 00:00,9,611.75,611.75,611.75,611.75,3
20190301|2018-08-09 01:00,9,611.5,611.5,611.5,611.5,2
20190301|2018-08-09 01:30,9,610.5,610.5,610.25,610.5,55
20190301|2018-08-09 02:00,9,610.75,611.5,610.25,611.5,38
20190301|2018-08-09 02:30,9,611.25,612,611,612,4
20190301|2018-08-09 03:00,9,611.5,611.5,610.5,610.5,3
20190301|2018-08-09 03:30,9,611,611,608.75,609,18
20190301|2018-08-09 04:00,9,608.5,608.75,608,608,11
20190301|2018-08-09 04:30,9,608,608.25,606.75,607.75,17
20190301|2018-08-09 05:00,9,607.5,608,605.25,605.75,56
20190301|2018-08-09 05:30,9,606.25,606.75,605.75,605.75,28
20190301|2018-08-09 06:00,9,605.75,605.75,603.25,603.75,95
20190301|2018-08-09 06:30,9,604.25,604.5,602.25,603.25,144
20190301|2018-08-09 07:00,9,605,606.75,604.5,605.5,45
20190301|2018-08-09 07:30,9,605.75,605.75,604,604,22
20190301|2018-08-09 08:30,9,603.75,612.25,603.5,609.5,612
20190301|2018-08-09 09:00,9,609.5,609.75,605.5,606.5,298
20190301|2018-08-09 09:30,9,606.5,608.25,605.25,605.75,255
20190301|2018-08-09 10:00,9,606,607.25,604.5,605.25,213
20190301|2018-08-09 10:30,9,605,605.5,603.75,605,269
20190301|2018-08-09 11:00,9,604.75,605.5,604,604.25,214
20190301|2018-08-09 11:30,9,604.25,606.5,604.25,605.75,112
20190301|2018-08-09 12:00,9,605.5,607.25,605,606,82
20190301|2018-08-09 12:30,9,606.25,607.25,605.25,607,93
20190301|2018-08-09 13:00,9,607.25,607.75,605.5,606,330
20190301|2018-08-09 19:00,10,606.25,607.5,604,604,82
20190301|2018-08-09 19:30,10,604.5,604.5,604.5,604.5,4
20190301|2018-08-09 20:00,10,604.5,606.25,604.5,605,43
20190301|2018-08-09 20:30,10,606,606.75,605,606.75,28
20190301|2018-08-09 23:30,10,605.25,605.25,605.25,605.25,2
20190301|2018-08-10 00:00,10,603.5,604.75,603,604.75,10
20190301|2018-08-10 00:30,10,604,604.75,603.75,604.75,7
20190301|2018-08-10 01:00,10,605,605,603.5,603.5,2
20190301|2018-08-10 01:30,10,603.5,603.5,602.5,603,12
20190301|2018-08-10 02:00,10,602.25,602.75,602,602.75,7
20190301|2018-08-10 02:30,10,603,603.75,602.25,602.25,15
20190301|2018-08-10 03:00,10,602.25,602.25,602.25,602.25,8
20190301|2018-08-10 03:30,10,602.25,606.5,602.25,606,115
20190301|2018-08-10 04:00,10,606,606.25,606,606.25,13
20190301|2018-08-10 04:30,10,606.75,608.75,606.5,608.25,71
20190301|2018-08-10 05:00,10,608.25,610,608.25,609.25,30
20190301|2018-08-10 05:30,10,610,610.75,608.25,608.25,31
20190301|2018-08-10 06:00,10,607.25,607.25,606.5,606.5,11
20190301|2018-08-10 06:30,10,606,606.75,604.25,605.25,27
20190301|2018-08-10 07:00,10,605.75,608.75,605.5,607.75,113
20190301|2018-08-10 07:30,10,608.25,610,608.25,609,12
20190301|2018-08-10 08:30,10,609.75,615.5,608.25,610.75,669
20190301|2018-08-10 09:00,10,610.75,613.25,610.25,611.5,256
20190301|2018-08-10 09:30,10,611.5,613,610.25,612.25,159
20190301|2018-08-10 10:00,10,612,612.5,607,609.5,281
20190301|2018-08-10 10:30,10,609.25,612.5,608.5,611.25,455
20190301|2018-08-10 11:00,10,611.25,611.25,594.75,601,1558
20190301|2018-08-10 11:30,10,601.25,602.25,598,598,280
20190301|2018-08-10 12:00,10,598.25,601,597.25,598.25,311
20190301|2018-08-10 12:30,10,598,598,589.5,590.5,422
20190301|2018-08-10 13:00,10,590.25,592,589.5,591,727
20190301|2018-08-12 19:00,13,590.25,594,589.75,591.75,165
20190301|2018-08-12 19:30,13,591.75,592,590.75,590.75,13
20190301|2018-08-12 20:00,13,590.5,590.5,590.25,590.25,2
20190301|2018-08-12 20:30,13,590.25,591.25,590.25,590.25,7
20190301|2018-08-12 21:00,13,590.25,590.25,590.25,590.25,7
20190301|2018-08-12 21:30,13,590,590,590,590,2
20190301|2018-08-12 22:00,13,589.5,589.5,589,589,33
20190301|2018-08-12 22:30,13,588.75,588.75,584.75,586.75,67
20190301|2018-08-12 23:00,13,586.25,586.25,585.75,586,28
20190301|2018-08-12 23:30,13,585.75,585.75,584.75,585,12
20190301|2018-08-13 00:00,13,585.75,586,585.5,586,5
20190301|2018-08-13 00:30,13,585.5,586.25,585.25,586.25,6
20190301|2018-08-13 01:00,13,586.75,586.75,586.75,586.75,2
20190301|2018-08-13 01:30,13,585.25,585.25,584.75,584.75,9
20190301|2018-08-13 02:00,13,585.25,585.5,585,585,19
20190301|2018-08-13 02:30,13,585,585.5,583.25,583.5,39
20190301|2018-08-13 03:00,13,583,584.5,583,584.5,37
20190301|2018-08-13 03:30,13,584.5,584.75,580.75,580.75,79
20190301|2018-08-13 04:00,13,581.75,582.5,581.5,581.75,62
20190301|2018-08-13 04:30,13,581.75,582.5,581.25,581.75,90
20190301|2018-08-13 05:00,13,582.25,583.75,582.25,583.5,16
20190301|2018-08-13 05:30,13,583.5,583.5,583,583.25,6
20190301|2018-08-13 06:00,13,583.25,583.25,581.75,581.75,26
20190301|2018-08-13 06:30,13,581,581,580,580,85
20190301|2018-08-13 07:00,13,580,580,576.75,576.75,125
20190301|2018-08-13 07:30,13,576.75,578,576.25,578,135
20190301|2018-08-13 08:30,13,577.5,584.25,576.75,580.75,1013
20190301|2018-08-13 09:00,13,580,581.75,580,581.25,176
20190301|2018-08-13 09:30,13,581.5,583.75,581.25,583.25,224
20190301|2018-08-13 10:00,13,583.5,584.25,579.75,580.5,161
20190301|2018-08-13 10:30,13,580,580.25,577,577.5,345
20190301|2018-08-13 11:00,13,577.5,577.5,575.25,575.75,305
20190301|2018-08-13 11:30,13,575.75,577.5,575.75,577.5,151
20190301|2018-08-13 12:00,13,577.25,578.5,577,577.75,165
20190301|2018-08-13 12:30,13,577.75,578,575,575,96
20190301|2018-08-13 13:00,13,575,577.5,573.75,576.5,655
20190301|2018-08-13 19:00,14,575,581,575,581,130
20190301|2018-08-13 19:30,14,581,581,579.5,579.5,7
20190301|2018-08-13 20:00,14,580,580.25,580,580,6
20190301|2018-08-13 20:30,14,579.25,580.25,579,580.25,9
20190301|2018-08-13 21:00,14,579.5,579.5,579.5,579.5,4
20190301|2018-08-13 21:30,14,578.5,578.75,578,578.25,12
20190301|2018-08-13 22:00,14,578.5,578.5,577.75,577.75,2
20190301|2018-08-13 23:00,14,578.25,578.5,578.25,578.5,2
20190301|2018-08-13 23:30,14,578.5,579.25,578.5,579.25,16
20190301|2018-08-14 00:00,14,578,578,578,578,1
20190301|2018-08-14 00:30,14,578,579,578,579,13
20190301|2018-08-14 01:00,14,579,579,578.25,578.25,6
20190301|2018-08-14 01:30,14,577.25,577.5,576.5,577.5,32
20190301|2018-08-14 02:00,14,577.25,580.25,577.25,579,39
20190301|2018-08-14 02:30,14,580.75,585,580.75,583.5,121
20190301|2018-08-14 03:30,14,581.75,581.75,580,580,31
20190301|2018-08-14 04:00,14,580.25,580.25,579.5,579.5,8
20190301|2018-08-14 04:30,14,579.75,579.75,579,579,3
20190301|2018-08-14 05:00,14,578.25,578.25,577,577,15
20190301|2018-08-14 05:30,14,578.5,578.75,578,578.5,18
20190301|2018-08-14 06:00,14,579.75,581.75,579.75,580.5,32
20190301|2018-08-14 06:30,14,580,582.5,580,582,17
20190301|2018-08-14 07:00,14,580.75,580.75,576.5,576.5,51
20190301|2018-08-14 07:30,14,576.75,576.75,575.25,575.75,43
20190301|2018-08-14 08:30,14,576.75,578,573.5,575.25,265
20190301|2018-08-14 09:00,14,575.75,577.5,575.75,577.5,133
20190301|2018-08-14 09:30,14,577.75,578.75,575.5,576.5,168
20190301|2018-08-14 10:00,14,577,579,575.5,576.75,215
20190301|2018-08-14 10:30,14,576.5,576.75,575.25,576,152
20190301|2018-08-14 11:00,14,576.25,578.25,576.25,578.25,145
20190301|2018-08-14 11:30,14,578.5,579.25,577.5,579.25,58
20190301|2018-08-14 12:00,14,579.25,580.75,578.5,580.5,107
20190301|2018-08-14 12:30,14,580.5,581.5,579.25,580.75,216
20190301|2018-08-14 13:00,14,581,583,579.5,582.5,368
20190301|2018-08-14 19:00,15,581.75,583.5,581.5,583,22
20190301|2018-08-14 20:00,15,581.25,581.75,581.25,581.75,5
20190301|2018-08-14 20:30,15,581.75,581.75,580.75,581.5,19
20190301|2018-08-14 21:00,15,581.5,581.5,581.5,581.5,4
20190301|2018-08-14 21:30,15,580.5,580.5,579.5,579.75,17
20190301|2018-08-14 22:00,15,579.5,580.5,579,580.5,7
20190301|2018-08-14 22:30,15,580.5,580.5,580.5,580.5,3
20190301|2018-08-15 00:00,15,579.5,579.5,579.5,579.5,1
20190301|2018-08-15 00:30,15,579,579.25,579,579,3
20190301|2018-08-15 01:00,15,578.75,579.75,578.5,579.75,13
20190301|2018-08-15 01:30,15,580,580,579.75,580,19
20190301|2018-08-15 02:00,15,580,580.5,578.5,580.25,48
20190301|2018-08-15 02:30,15,579.5,580.5,579.5,580.5,2
20190301|2018-08-15 03:00,15,579.5,579.5,578,578.25,16
20190301|2018-08-15 03:30,15,578,578,578,578,3
20190301|2018-08-15 04:00,15,578,578.75,577.75,578.75,37
20190301|2018-08-15 04:30,15,579,579,577,577.5,25
20190301|2018-08-15 05:00,15,577.5,579.25,577.5,578,30
20190301|2018-08-15 05:30,15,578,578,575,576.5,67
20190301|2018-08-15 06:00,15,576.25,578,576.25,578,28
20190301|2018-08-15 06:30,15,578.25,579.75,578.25,579,28
20190301|2018-08-15 07:00,15,579,580.5,578,580,33
20190301|2018-08-15 07:30,15,578.75,578.75,577.25,577.5,46
20190301|2018-08-15 08:30,15,578,579,574.75,575,578
20190301|2018-08-15 09:00,15,575,575.25,571.25,571.5,324
20190301|2018-08-15 09:30,15,571.25,573.25,570.5,573,223
20190301|2018-08-15 10:00,15,573,573,571,572,254
20190301|2018-08-15 10:30,15,571.5,575.25,571.25,574.75,297
20190301|2018-08-15 11:00,15,575,576.25,574.75,576.25,256
20190301|2018-08-15 11:30,15,576.25,576.25,572.5,572.75,257
20190301|2018-08-15 12:00,15,573.25,573.5,571.75,571.75,138
20190301|2018-08-15 12:30,15,572,574.75,571.5,574.75,232
20190301|2018-08-15 13:00,15,574.75,575.75,573.75,574,376
20190301|2018-08-15 19:00,16,573.25,574.25,573,573,34
20190301|2018-08-15 19:30,16,573.75,573.75,573.75,573.75,2
20190301|2018-08-15 20:00,16,574.5,574.5,574.25,574.25,7
20190301|2018-08-15 20:30,16,574.25,575.75,574.25,575.75,10
20190301|2018-08-15 21:00,16,576.75,580.25,576.75,578.5,96
20190301|2018-08-15 21:30,16,579,581.25,578.5,581.25,28
20190301|2018-08-15 22:00,16,580.5,580.75,580.5,580.75,2
20190301|2018-08-15 22:30,16,581.25,581.75,581,581.75,25
20190301|2018-08-15 23:00,16,582,582,582,582,1
20190301|2018-08-15 23:30,16,582.5,582.75,582.5,582.75,27
20190301|2018-08-16 00:00,16,583,585.25,583,585.25,23
20190301|2018-08-16 00:30,16,583.75,583.75,583,583,8
20190301|2018-08-16 01:00,16,582.75,582.75,581.75,581.75,7
20190301|2018-08-16 01:30,16,581.25,581.75,580,580.5,24
20190301|2018-08-16 02:00,16,580.75,580.75,579.5,579.75,17
20190301|2018-08-16 02:30,16,579.25,581.5,579.25,581,16
20190301|2018-08-16 03:00,16,580.75,580.75,580,580,4
20190301|2018-08-16 03:30,16,580.5,580.75,579.75,580,27
20190301|2018-08-16 04:00,16,580,581.25,580,581.25,8
20190301|2018-08-16 04:30,16,580.75,580.75,580,580,15
20190301|2018-08-16 05:00,16,580.5,580.5,580.25,580.5,11
20190301|2018-08-16 05:30,16,580.25,580.25,579.75,580.25,15
20190301|2018-08-16 06:00,16,580.25,580.5,580.25,580.5,11
20190301|2018-08-16 06:30,16,580.5,580.5,580,580.5,12
20190301|2018-08-16 07:00,16,580.75,582.75,580.25,582.25,83
20190301|2018-08-16 07:30,16,582.5,583.75,582.5,583.25,37
20190301|2018-08-16 08:30,16,584.75,589.5,584,588.75,959
20190301|2018-08-16 09:00,16,588.75,588.75,582.75,584.75,504
20190301|2018-08-16 09:30,16,584.25,584.25,580.25,582.75,362
20190301|2018-08-16 10:00,16,582.75,586.5,582.75,584.25,269
20190301|2018-08-16 10:30,16,584.5,585,583.5,584.25,73
20190301|2018-08-16 11:00,16,585,587.25,585,586.5,115
20190301|2018-08-16 11:30,16,586.75,587.25,584.25,585.75,102
20190301|2018-08-16 12:00,16,586.25,587,585.25,586.75,275
20190301|2018-08-16 12:30,16,586.75,586.75,585.75,586.5,125
20190301|2018-08-16 13:00,16,586.75,587,583.75,584.5,418
20190301|2018-08-16 19:00,17,585,585.75,583.75,585.75,39
20190301|2018-08-16 19:30,17,585.25,585.25,585.25,585.25,1
20190301|2018-08-16 20:00,17,584.75,585.5,584.75,585.5,4
20190301|2018-08-16 20:30,17,585.25,585.25,585.25,585.25,2
20190301|2018-08-16 21:00,17,584.25,584.25,583.75,583.75,4
20190301|2018-08-16 21:30,17,583,583,581,581.25,66
20190301|2018-08-16 22:00,17,581.25,581.25,580,580,50
20190301|2018-08-16 22:30,17,580.5,580.75,580.5,580.75,2
20190301|2018-08-16 23:00,17,580.25,581,580.25,581,2
20190301|2018-08-16 23:30,17,581,581,581,581,1
20190301|2018-08-17 00:00,17,581,581,581,581,13
20190301|2018-08-17 00:30,17,581,581.25,581,581.25,14
20190301|2018-08-17 01:00,17,581,581.25,581,581,28
20190301|2018-08-17 01:30,17,581,581,581,581,2
20190301|2018-08-17 02:00,17,580,580,579.5,579.5,14
20190301|2018-08-17 02:30,17,579.5,579.5,578.5,578.5,25
20190301|2018-08-17 03:00,17,580,580,579.5,579.5,3
20190301|2018-08-17 03:30,17,579.5,579.75,579.5,579.75,11
20190301|2018-08-17 04:00,17,578.75,579.25,578.75,579,5
20190301|2018-08-17 04:30,17,579,580,579,580,21
20190301|2018-08-17 05:00,17,580,591.5,580,591.5,221
20190301|2018-08-17 05:30,17,592.25,603.75,592,592.75,640
20190301|2018-08-17 06:00,17,592,595,588.25,595,212
20190301|2018-08-17 06:30,17,596,597.5,594.25,594.25,77
20190301|2018-08-17 07:00,17,594,596.25,594,595.75,77
20190301|2018-08-17 07:30,17,595.75,599.5,595.75,598.5,70
20190301|2018-08-17 08:30,17,598.5,604.25,596.75,602.25,1265
20190301|2018-08-17 09:00,17,602.5,603.5,598.5,598.5,603
20190301|2018-08-17 09:30,17,598.75,600.5,598.75,599.5,426
20190301|2018-08-17 10:00,17,599.25,600,595.5,596,363
20190301|2018-08-17 10:30,17,596.5,596.75,593.25,596,237
20190301|2018-08-17 11:00,17,596.25,598.5,595.75,598.25,360
20190301|2018-08-17 11:30,17,598.5,599.25,597,597,402
20190301|2018-08-17 12:00,17,597,598,596,596.5,234
20190301|2018-08-17 12:30,17,597,600.25,596.75,599.5,547
20190301|2018-08-17 13:00,17,599.25,602,598.25,601.5,625
20190301|2018-08-19 19:00,20,604,604,597.25,597.75,144
20190301|2018-08-19 19:30,20,598,598,597.75,597.75,3
20190301|2018-08-19 20:00,20,599,601,598.5,600.5,19
20190301|2018-08-19 20:30,20,599.75,599.75,597.75,597.75,21
20190301|2018-08-19 21:00,20,597.5,597.75,597.5,597.75,15
20190301|2018-08-19 21:30,20,598.5,598.75,598.5,598.75,3
20190301|2018-08-19 22:00,20,598.75,598.75,598,598.25,12
20190301|2018-08-19 23:30,20,598.25,598.25,598.25,598.25,2
20190301|2018-08-20 00:00,20,598.5,600,598.5,600,10
20190301|2018-08-20 00:30,20,599,600.75,599,600.75,15
20190301|2018-08-20 01:30,20,600,600,600,600,1
20190301|2018-08-20 02:00,20,599.75,600.25,599.75,599.75,15
20190301|2018-08-20 02:30,20,599.5,600,599.25,599.5,32
20190301|2018-08-20 03:00,20,599.25,599.75,598.75,599,81
20190301|2018-08-20 03:30,20,598.75,598.75,596.5,596.5,19
20190301|2018-08-20 04:00,20,596.5,600,596.5,600,15
20190301|2018-08-20 04:30,20,600,601.5,600,600.5,89
20190301|2018-08-20 05:00,20,599.25,599.25,595.5,596.25,77
20190301|2018-08-20 05:30,20,597.25,598,597,597.25,19
20190301|2018-08-20 06:00,20,596.25,596.25,595.25,595.25,25
20190301|2018-08-20 06:30,20,595,596.5,593.5,593.75,41
20190301|2018-08-20 07:00,20,594,595.25,593.75,595,11
20190301|2018-08-20 07:30,20,595.5,595.5,593,593,22
20190301|2018-08-20 08:30,20,592.75,593,582.5,584.25,1224
20190301|2018-08-20 09:00,20,584.25,586,583,584.5,374
20190301|2018-08-20 09:30,20,584.75,587.75,584.25,586.5,274
20190301|2018-08-20 10:00,20,586.25,588.5,585.75,588,246
20190301|2018-08-20 10:30,20,588,588.75,585.75,586,278
20190301|2018-08-20 11:00,20,586.25,588.25,586.25,588,176
20190301|2018-08-20 11:30,20,587.25,588.5,586.5,587.5,111
20190301|2018-08-20 12:00,20,587.75,587.75,585.5,585.5,138
20190301|2018-08-20 12:30,20,585.5,585.5,584,584.25,310
20190301|2018-08-20 13:00,20,584.75,587,584.75,585.75,371
20190301|2018-08-20 19:00,21,587,587.25,583.5,583.5,62
20190301|2018-08-20 19:30,21,583,583,582.25,582.25,10
20190301|2018-08-20 20:00,21,583,583,583,583,4
20190301|2018-08-20 20:30,21,581.75,582,581.5,582,10
20190301|2018-08-20 21:00,21,582.25,582.25,581.75,581.75,3
20190301|2018-08-20 21:30,21,582.5,584,582.5,584,10
20190301|2018-08-20 22:00,21,583.75,583.75,582.25,582.25,10
20190301|2018-08-21 00:00,21,582.75,582.75,582.75,582.75,1
20190301|2018-08-21 00:30,21,582,582,581.75,582,5
20190301|2018-08-21 01:00,21,582.75,582.75,582.75,582.75,1
20190301|2018-08-21 01:30,21,583.5,583.5,583.5,583.5,1
20190301|2018-08-21 02:00,21,583.25,583.25,581.25,583,25
20190301|2018-08-21 02:30,21,581.75,581.75,579.5,580.5,44
20190301|2018-08-21 03:00,21,580.25,580.25,578.75,578.75,37
20190301|2018-08-21 03:30,21,579,580.25,578.75,579.75,49
20190301|2018-08-21 04:00,21,579.75,580.25,579.75,580,4
20190301|2018-08-21 04:30,21,579.5,579.5,577.25,578.5,40
20190301|2018-08-21 05:00,21,578.75,578.75,578.75,578.75,3
20190301|2018-08-21 05:30,21,577.75,577.75,577.75,577.75,1
20190301|2018-08-21 06:00,21,579,579,578.75,578.75,7
20190301|2018-08-21 06:30,21,579.25,579.25,577.75,578,13
20190301|2018-08-21 07:00,21,577.75,578,574.5,575.5,89
20190301|2018-08-21 07:30,21,575.5,576.25,575.5,576.25,19
20190301|2018-08-21 08:30,21,576.25,579.25,572.75,576.75,830
20190301|2018-08-21 09:00,21,577,578,575.75,577.5,249
20190301|2018-08-21 09:30,21,577.25,577.5,575.5,576.5,363
20190301|2018-08-21 10:00,21,576,577.25,574.75,575,228
20190301|2018-08-21 10:30,21,575,575.75,574.25,575,255
20190301|2018-08-21 11:00,21,575,575,573.5,573.75,593
20190301|2018-08-21 11:30,21,573.75,574.25,572,572.5,345
20190301|2018-08-21 12:00,21,572.5,572.5,569.75,569.75,686
20190301|2018-08-21 12:30,21,569.75,571.25,569.75,571,172
20190301|2018-08-21 13:00,21,571.25,571.75,570.5,571,523
20190301|2018-08-21 19:00,22,570,573,569.75,572.25,65
20190301|2018-08-21 19:30,22,572,572,571.75,572,10
20190301|2018-08-21 20:00,22,572.25,572.25,572.25,572.25,1
20190301|2018-08-21 20:30,22,572,572,571.75,571.75,3
20190301|2018-08-21 22:00,22,572.75,573.5,572.75,573.5,9
20190301|2018-08-21 22:30,22,573.25,573.25,573.25,573.25,1
20190301|2018-08-21 23:00,22,573.5,573.5,573.5,573.5,3
20190301|2018-08-21 23:30,22,573.25,575.25,573.25,574.25,24
20190301|2018-08-22 00:00,22,575,575,573.5,573.5,3
20190301|2018-08-22 00:30,22,573.25,573.25,572,572,5
20190301|2018-08-22 01:00,22,572,572,571.5,572,6
20190301|2018-08-22 01:30,22,571.75,573.25,571.75,572.5,28
20190301|2018-08-22 02:00,22,572,572.25,571.5,572.25,35
20190301|2018-08-22 02:30,22,571.75,571.75,571.75,571.75,1
20190301|2018-08-22 03:00,22,571.5,571.5,566.75,567,155
20190301|2018-08-22 03:30,22,566.75,567.5,566.25,567,42
20190301|2018-08-22 04:00,22,566.5,566.75,565.5,565.5,401
20190301|2018-08-22 04:30,22,565.25,567.5,564,567.5,426
20190301|2018-08-22 05:00,22,567.5,567.5,565.25,565.5,219
20190301|2018-08-22 05:30,22,564.75,565,564.25,564.75,105
20190301|2018-08-22 06:00,22,565,565.75,565,565.25,9
20190301|2018-08-22 06:30,22,565.25,565.75,565,565.75,21
20190301|2018-08-22 07:00,22,565.75,566,564.75,565,49
20190301|2018-08-22 07:30,22,565.25,565.5,564.75,565.25,41
20190301|2018-08-22 08:30,22,565.25,567.5,563.5,565.75,450
20190301|2018-08-22 09:00,22,565.75,573,565.25,573,469
20190301|2018-08-22 09:30,22,572.75,574.75,568.75,573,806
20190301|2018-08-22 10:00,22,573.25,573.75,571.75,572,229
20190301|2018-08-22 10:30,22,571.75,572.5,570.75,571.5,416
20190301|2018-08-22 11:00,22,571.25,574.75,571.25,574.5,262
20190301|2018-08-22 11:30,22,574.25,575.25,573.25,574.25,290
20190301|2018-08-22 12:00,22,574.25,574.75,572.25,572.75,96
20190301|2018-08-22 12:30,22,572.75,572.75,570.5,570.5,192
20190301|2018-08-22 13:00,22,570.25,571.25,567.75,570.25,479
20190301|2018-08-22 19:00,23,571.25,575.25,570.75,572.25,47
20190301|2018-08-22 19:30,23,572.25,572.25,572.25,572.25,1
20190301|2018-08-22 20:30,23,572,572,572,572,1
20190301|2018-08-22 21:00,23,569.75,569.75,568.75,569.25,18
20190301|2018-08-22 22:00,23,571.25,572.25,571.25,572.25,32
20190301|2018-08-22 23:00,23,570.25,570.25,570,570,2
20190301|2018-08-22 23:30,23,570.75,571.25,570.75,571,45
20190301|2018-08-23 00:00,23,570.5,572.25,570.25,572.25,94
20190301|2018-08-23 00:30,23,572.25,572.25,571.5,572,105
20190301|2018-08-23 01:00,23,572,573,571.5,572,107
20190301|2018-08-23 01:30,23,572.25,573.5,572.25,573.5,172
20190301|2018-08-23 02:00,23,573.5,574.25,573.25,573.25,14
20190301|2018-08-23 02:30,23,573.25,573.25,571.75,572.25,130
20190301|2018-08-23 03:00,23,572,572,571.5,571.5,15
20190301|2018-08-23 03:30,23,571.25,571.25,570.25,570.5,38
20190301|2018-08-23 04:00,23,569.75,570.25,569,569.5,106
20190301|2018-08-23 04:30,23,569.25,569.25,565.5,566,48
20190301|2018-08-23 05:00,23,566,568,565.75,567.75,41
20190301|2018-08-23 05:30,23,567.25,567.25,566.25,566.75,16
20190301|2018-08-23 06:00,23,566.5,567.25,566.25,566.5,13
20190301|2018-08-23 06:30,23,566.5,567.75,566.5,567.5,64
20190301|2018-08-23 07:00,23,567.5,567.5,566.25,566.25,7
20190301|2018-08-23 07:30,23,566.75,566.75,564.75,565,102
20190301|2018-08-23 08:30,23,564.75,565,561.25,561.25,483
20190301|2018-08-23 09:00,23,561.5,561.75,559,560.25,423
20190301|2018-08-23 09:30,23,560.25,564.25,558.75,564.25,503
20190301|2018-08-23 10:00,23,564.5,570.25,563,567.75,617
20190301|2018-08-23 10:30,23,568,570,566,567.5,200
20190301|2018-08-23 11:00,23,567.25,567.25,565.25,566.25,165
20190301|2018-08-23 11:30,23,566,567.25,565.5,565.5,362
20190301|2018-08-23 12:00,23,566,566,563.25,563.5,264
20190301|2018-08-23 12:30,23,563.25,563.75,560.75,563.25,316
20190301|2018-08-23 13:00,23,563.75,566.25,562.75,565.75,382
20190301|2018-08-23 19:00,24,564.25,564.25,560.25,562.25,220
20190301|2018-08-23 20:00,24,562,562,562,562,2
20190301|2018-08-23 20:30,24,561,561,560.75,561,14
20190301|2018-08-23 22:00,24,563.25,563.5,562.5,562.5,7
20190301|2018-08-23 22:30,24,562.25,562.75,562.25,562.75,2
20190301|2018-08-23 23:00,24,562,562,561.25,561.5,6
20190301|2018-08-23 23:30,24,562,562.25,562,562,16
20190301|2018-08-24 00:00,24,563,563.25,563,563,15
20190301|2018-08-24 00:30,24,563.25,564.25,563.25,564,26
20190301|2018-08-24 01:00,24,563.75,563.75,563,563,2
20190301|2018-08-24 01:30,24,562.5,563,562.5,563,20
20190301|2018-08-24 02:00,24,562.75,562.75,560,560.75,88
20190301|2018-08-24 02:30,24,561.25,561.75,561,561.25,8
20190301|2018-08-24 03:00,24,561,561.5,561,561.5,43
20190301|2018-08-24 03:30,24,561,561.75,560,561.25,40
20190301|2018-08-24 04:00,24,561.5,561.5,561.5,561.5,10
20190301|2018-08-24 04:30,24,560.5,561.75,560.25,560.25,34
20190301|2018-08-24 05:00,24,560.75,560.75,560.5,560.5,13
20190301|2018-08-24 05:30,24,560.5,560.5,560,560,77
20190301|2018-08-24 06:00,24,560,560.75,559,560,78
20190301|2018-08-24 06:30,24,560,561.5,560,561.25,31
20190301|2018-08-24 07:00,24,561.5,562,561.5,562,3
20190301|2018-08-24 07:30,24,560.75,561,559.5,559.75,22
20190301|2018-08-24 08:30,24,560.5,564,559.25,561,471
20190301|2018-08-24 09:00,24,561,563,561,562,276
20190301|2018-08-24 09:30,24,561.75,561.75,560,560.5,354
20190301|2018-08-24 10:00,24,560.25,560.75,559.25,560.25,199
20190301|2018-08-24 10:30,24,560.25,560.5,558.25,559,341
20190301|2018-08-24 11:00,24,558.5,560,558.5,559.75,107
20190301|2018-08-24 11:30,24,559.75,560.5,559,559.5,119
20190301|2018-08-24 12:00,24,559.5,560.75,559.25,559.75,206
20190301|2018-08-24 12:30,24,559.75,559.75,558.5,559,189
20190301|2018-08-24 13:00,24,559.25,560,558.25,558.25,625
20190301|2018-08-26 19:00,27,558,558,556,556.25,43
20190301|2018-08-26 19:30,27,556.5,556.5,556.5,556.5,1
20190301|2018-08-26 20:00,27,557,557,556.25,557,9
20190301|2018-08-26 20:30,27,557.25,557.25,557.25,557.25,3
20190301|2018-08-26 21:30,27,558,558,558,558,1
20190301|2018-08-26 22:00,27,558.25,558.25,558.25,558.25,1
20190301|2018-08-26 22:30,27,558.25,558.25,557.75,557.75,8
20190301|2018-08-26 23:00,27,557.75,557.75,557.75,557.75,5
20190301|2018-08-26 23:30,27,558.25,558.25,558.25,558.25,2
20190301|2018-08-27 00:00,27,558,558,557.75,557.75,5
20190301|2018-08-27 00:30,27,557.25,557.25,556.75,556.75,3
20190301|2018-08-27 01:00,27,556.25,556.25,555.5,555.5,61
20190301|2018-08-27 01:30,27,556.25,556.25,555,555,35
20190301|2018-08-27 02:00,27,554.5,554.5,553.5,554,59
20190301|2018-08-27 02:30,27,553.75,553.75,553.5,553.5,9
20190301|2018-08-27 03:00,27,553.75,553.75,552,552.25,35
20190301|2018-08-27 03:30,27,552.25,553,551.5,551.5,58
20190301|2018-08-27 04:00,27,551.75,552.75,551.25,552,42
20190301|2018-08-27 04:30,27,551.5,551.75,551.5,551.5,11
20190301|2018-08-27 05:00,27,551.75,552.25,551,552.25,40
20190301|2018-08-27 05:30,27,552.25,552.25,551.25,551.5,9
20190301|2018-08-27 06:00,27,551.75,552.75,551.75,552.5,14
20190301|2018-08-27 06:30,27,552.5,552.75,552.25,552.75,49
20190301|2018-08-27 07:00,27,552.75,553,552.25,552.5,38
20190301|2018-08-27 07:30,27,552.25,553,551.75,552.5,39
20190301|2018-08-27 08:30,27,552.5,553.25,550,553,1079
20190301|2018-08-27 09:00,27,553.25,555,551.75,554.75,473
20190301|2018-08-27 09:30,27,554.75,556.25,554,555,576
20190301|2018-08-27 10:00,27,555,555.75,554,554.75,255
20190301|2018-08-27 10:30,27,554.5,554.75,550.75,551.75,359
20190301|2018-08-27 11:00,27,551.75,551.75,550,550.75,265
20190301|2018-08-27 11:30,27,550.75,551,548.25,548.5,787
20190301|2018-08-27 12:00,27,548.25,548.5,545.75,547,521
20190301|2018-08-27 12:30,27,547,547,545.75,546,324
20190301|2018-08-27 13:00,27,546,548,545.75,548,450
20190301|2018-08-27 19:00,28,546.25,548.5,546,547.5,108
20190301|2018-08-27 19:30,28,546.25,547.25,546,547.25,17
20190301|2018-08-27 20:00,28,546.75,546.75,546.5,546.5,5
20190301|2018-08-27 20:30,28,546.25,546.25,546.25,546.25,1
20190301|2018-08-27 21:00,28,546.25,546.25,546.25,546.25,1
20190301|2018-08-27 21:30,28,546,546.25,546,546.25,5
20190301|2018-08-27 22:00,28,546.25,547,546.25,547,2
20190301|2018-08-27 22:30,28,546.75,546.75,546.75,546.75,2
20190301|2018-08-27 23:00,28,546.5,546.5,546.5,546.5,1
20190301|2018-08-28 00:30,28,545.5,545.5,545.5,545.5,3
20190301|2018-08-28 01:00,28,545.25,545.25,545,545,10
20190301|2018-08-28 01:30,28,545,545,544.75,545,4
20190301|2018-08-28 02:00,28,544.75,544.75,544.25,544.25,10
20190301|2018-08-28 02:30,28,544,544,542.5,543.25,58
20190301|2018-08-28 03:00,28,544,546,544,545.75,30
20190301|2018-08-28 03:30,28,545.5,550,545.5,549.25,254
20190301|2018-08-28 04:00,28,550,551.5,549.75,550.75,112
20190301|2018-08-28 04:30,28,551.25,551.5,549.5,550.25,164
20190301|2018-08-28 05:00,28,550.25,550.5,550,550.25,75
20190301|2018-08-28 05:30,28,550.25,550.75,550,550.25,19
20190301|2018-08-28 06:00,28,550.25,550.5,550.25,550.5,9
20190301|2018-08-28 06:30,28,550,552.5,550,551.25,174
20190301|2018-08-28 07:00,28,550.25,550.25,549.25,549.75,43
20190301|2018-08-28 07:30,28,550,550,549,549.5,22
20190301|2018-08-28 08:30,28,550.75,550.75,546.25,548.5,614
20190301|2018-08-28 09:00,28,548.25,549,546,546.5,230
20190301|2018-08-28 09:30,28,546.5,548.25,545,547.75,244
20190301|2018-08-28 10:00,28,548,549.75,547.25,549.25,485
20190301|2018-08-28 10:30,28,549,549,547,547.75,352
20190301|2018-08-28 11:00,28,547.5,547.5,546,546.5,351
20190301|2018-08-28 11:30,28,546.5,548.75,546,548,491
20190301|2018-08-28 12:00,28,547.5,548.25,547.25,548,118
20190301|2018-08-28 12:30,28,547.75,548.5,546.5,547.5,374
20190301|2018-08-28 13:00,28,546.75,546.75,545.25,545.5,678
20190301|2018-08-28 19:00,29,545.25,546.5,543.5,546,88
20190301|2018-08-28 19:30,29,546.5,546.5,546.5,546.5,2
20190301|2018-08-28 20:00,29,546.25,546.25,546.25,546.25,1
20190301|2018-08-28 20:30,29,545.5,546.25,545.5,546,5
20190301|2018-08-28 21:00,29,545.5,546.75,545.5,546.75,25
20190301|2018-08-28 21:30,29,547,548,547,547.5,92
20190301|2018-08-28 23:00,29,547.5,547.5,547.5,547.5,1
20190301|2018-08-28 23:30,29,547.5,547.75,547.5,547.5,7
20190301|2018-08-29 00:00,29,547.25,547.25,546.75,546.75,18
20190301|2018-08-29 00:30,29,546.75,546.75,546.25,546.5,13
20190301|2018-08-29 01:00,29,546.25,547,546.25,547,22
20190301|2018-08-29 01:30,29,546.25,546.25,545.75,545.75,52
20190301|2018-08-29 02:00,29,545.75,546.75,545.25,546.75,37
20190301|2018-08-29 02:30,29,546.25,546.5,546.25,546.5,10
20190301|2018-08-29 03:00,29,546.25,546.25,546.25,546.25,5
20190301|2018-08-29 03:30,29,546,546,546,546,1
20190301|2018-08-29 04:00,29,545.75,547.75,545.5,547,29
20190301|2018-08-29 04:30,29,547.5,549.25,547.5,548.5,153
20190301|2018-08-29 05:00,29,549,550,548.5,549.75,66
20190301|2018-08-29 05:30,29,549,552,548.5,552,106
20190301|2018-08-29 06:00,29,551.25,552.5,550.5,552.5,45
20190301|2018-08-29 06:30,29,553,553.75,552.5,552.75,73
20190301|2018-08-29 07:00,29,554,557.75,554,557.5,93
20190301|2018-08-29 07:30,29,557.75,564.75,556.75,562.5,191
20190301|2018-08-29 08:30,29,561.25,562.75,554,559.5,1496
20190301|2018-08-29 09:00,29,559.5,560.5,554.5,555.75,351
20190301|2018-08-29 09:30,29,555.5,556.5,551.75,553.25,597
20190301|2018-08-29 10:00,29,553.5,557.75,553,557.25,458
20190301|2018-08-29 10:30,29,557.25,565,557.25,561.75,1549
20190301|2018-08-29 11:00,29,562,562.75,557.25,558.75,759
20190301|2018-08-29 11:30,29,558.75,561,558,559.75,404
20190301|2018-08-29 12:00,29,559.75,562,559.25,560.5,593
20190301|2018-08-29 12:30,29,560.5,563,560,563,345
20190301|2018-08-29 13:00,29,562.75,563.25,559.25,561.75,1251
20190301|2018-08-29 19:00,30,565.25,568.5,565,568.25,211
20190301|2018-08-29 19:30,30,567.5,568.25,567.5,567.75,10
20190301|2018-08-29 20:00,30,567.75,567.75,567.5,567.5,16
20190301|2018-08-29 20:30,30,567.5,568.25,567.25,568,33
20190301|2018-08-29 21:00,30,567.75,569,567.75,568.75,12
20190301|2018-08-29 21:30,30,568.5,569.25,568.5,568.75,26
20190301|2018-08-29 22:00,30,569,569,568.5,568.5,8
20190301|2018-08-29 22:30,30,568.75,569,568.5,569,9
20190301|2018-08-29 23:30,30,568.75,568.75,568,568.25,23
20190301|2018-08-30 00:00,30,568,568.25,568,568.25,36
20190301|2018-08-30 00:30,30,568.25,569.25,568.25,569.25,25
20190301|2018-08-30 01:00,30,569.25,569.75,569.25,569.75,13
20190301|2018-08-30 01:30,30,569.5,569.5,569,569,44
20190301|2018-08-30 02:00,30,568.75,569,568.5,569,17
20190301|2018-08-30 02:30,30,568.5,568.75,568.5,568.5,106
20190301|2018-08-30 03:00,30,568.75,569.5,568.75,569.5,51
20190301|2018-08-30 03:30,30,569.5,569.5,567.75,568.25,162
20190301|2018-08-30 04:00,30,568.5,569.75,568.5,569.25,13
20190301|2018-08-30 04:30,30,568,568.25,565.5,566,321
20190301|2018-08-30 05:00,30,566.25,567.25,564.25,566.75,66
20190301|2018-08-30 05:30,30,566.5,566.75,566,566.5,15
20190301|2018-08-30 06:00,30,566.5,566.5,564.75,566.25,29
20190301|2018-08-30 06:30,30,566.75,566.75,565,565,35
20190301|2018-08-30 07:00,30,564.75,565,562.75,563.5,59
20190301|2018-08-30 07:30,30,563.25,564.75,563,563.25,31
20190301|2018-08-30 08:30,30,563.5,563.5,556,557.25,771
20190301|2018-08-30 09:00,30,556.5,557.5,556.25,557.25,216
20190301|2018-08-30 09:30,30,557.25,557.75,554.75,555,605
20190301|2018-08-30 10:00,30,555,555.25,554,554,130
20190301|2018-08-30 10:30,30,553.75,555.5,553.5,554,244
20190301|2018-08-30 11:00,30,553.75,554.25,553,553.75,341
20190301|2018-08-30 11:30,30,553.5,553.5,552.25,552.75,254
20190301|2018-08-30 12:00,30,552.75,553.5,551,552,224
20190301|2018-08-30 12:30,30,551.75,554.25,551.25,552.5,324
20190301|2018-08-30 13:00,30,552.5,556.5,552.5,556.25,602
20190301|2018-08-30 19:00,31,556.75,557.5,555.75,556.5,189
20190301|2018-08-30 19:30,31,556.5,557.25,556.5,557.25,36
20190301|2018-08-30 20:00,31,557,558.5,556.75,558.25,22
20190301|2018-08-30 20:30,31,558.5,559.5,558.25,559.5,12
20190301|2018-08-30 21:00,31,559,559,558.75,558.75,3
20190301|2018-08-30 21:30,31,560,560,558.75,558.75,7
20190301|2018-08-30 22:00,31,558.75,559.25,558.5,559.25,5
20190301|2018-08-30 22:30,31,559.25,559.25,559.25,559.25,3
20190301|2018-08-30 23:00,31,559.75,560.25,559.75,560.25,22
20190301|2018-08-30 23:30,31,559.75,560.25,559.75,560.25,4
20190301|2018-08-31 00:00,31,560,560,559.75,559.75,5
20190301|2018-08-31 00:30,31,560.75,561,560,560,7
20190301|2018-08-31 01:00,31,560.25,560.25,560,560,7
20190301|2018-08-31 01:30,31,560.75,560.75,560.25,560.25,2
20190301|2018-08-31 02:00,31,559.5,559.5,559.5,559.5,1
20190301|2018-08-31 02:30,31,559.75,559.75,559.75,559.75,5
20190301|2018-08-31 03:00,31,559.5,559.75,559.5,559.75,6
20190301|2018-08-31 03:30,31,559.5,561,559.5,560.5,87
20190301|2018-08-31 04:00,31,561,561.5,561,561.25,19
20190301|2018-08-31 04:30,31,561.5,562,561,561.25,36
20190301|2018-08-31 05:00,31,561.25,561.5,560.75,561.5,60
20190301|2018-08-31 05:30,31,562,563.25,562,562.75,83
20190301|2018-08-31 06:00,31,563,563,562.75,562.75,3
20190301|2018-08-31 06:30,31,562.5,562.75,560.5,560.5,37
20190301|2018-08-31 07:00,31,561.25,562,561,562,60
20190301|2018-08-31 07:30,31,561.75,565.5,561.75,565.5,51
20190301|2018-08-31 08:30,31,565,566.5,562,564.5,692
20190301|2018-08-31 09:00,31,564.25,565.75,560.25,561.75,341
20190301|2018-08-31 09:30,31,562,564.75,561.5,562.75,207
20190301|2018-08-31 10:00,31,562,562.5,560.75,561,153
20190301|2018-08-31 10:30,31,561,563.75,561,563.5,299
20190301|2018-08-31 11:00,31,564,564.25,562.75,563.25,214
20190301|2018-08-31 11:30,31,563.25,567,561.75,566.25,568
20190301|2018-08-31 12:00,31,566,566.5,564.75,565,111
20190301|2018-08-31 12:30,31,565,565.5,564,564.25,250
20190301|2018-08-31 13:00,31,564.25,566.5,563,566.5,734
20190301|2018-09-03 19:00,4,558.75,561.25,557.5,560.5,161
20190301|2018-09-03 19:30,4,561.5,562.25,560.75,560.75,50
20190301|2018-09-03 20:00,4,560.5,560.5,558.25,558.75,53
20190301|2018-09-03 20:30,4,558.75,559,557.75,557.75,18
20190301|2018-09-03 21:00,4,558,558,557.75,557.75,2
20190301|2018-09-03 21:30,4,557.75,559,557.75,558.5,39
20190301|2018-09-03 22:00,4,558.5,558.5,558.25,558.5,16
20190301|2018-09-03 22:30,4,558.5,558.5,558.5,558.5,5
20190301|2018-09-03 23:00,4,558.75,558.75,558.25,558.5,12
20190301|2018-09-03 23:30,4,558,558,557.75,557.75,4
20190301|2018-09-04 00:00,4,558,558.25,558,558.25,14
20190301|2018-09-04 00:30,4,557.75,557.75,555.25,555.5,110
20190301|2018-09-04 01:00,4,555.5,555.5,554,555.25,32
20190301|2018-09-04 01:30,4,555.25,557.25,554.5,557,102
20190301|2018-09-04 02:00,4,557,559,556.25,557.5,171
20190301|2018-09-04 02:30,4,557.75,557.75,555.5,556,98
20190301|2018-09-04 03:00,4,556,556.5,556,556.25,37
20190301|2018-09-04 03:30,4,556,556,554.25,554.75,85
20190301|2018-09-04 04:00,4,554.5,556.25,554.5,556.25,78
20190301|2018-09-04 04:30,4,555.75,556.25,554.5,554.5,29
20190301|2018-09-04 05:00,4,554.25,554.75,551.75,551.75,211
20190301|2018-09-04 05:30,4,552,553,549.5,550,271
20190301|2018-09-04 06:00,4,550.5,551.75,550,551.25,63
20190301|2018-09-04 06:30,4,550.75,551.5,550,550.75,62
20190301|2018-09-04 07:00,4,551.25,552.75,551.25,552,131
20190301|2018-09-04 07:30,4,552,552.25,550.5,550.75,104
20190301|2018-09-04 08:30,4,551.5,551.5,541.5,546.75,2728
20190301|2018-09-04 09:00,4,547,548.5,545,545.75,564
20190301|2018-09-04 09:30,4,545.5,550.25,545.25,549.75,568
20190301|2018-09-04 10:00,4,550,553,549.25,552.75,397
20190301|2018-09-04 10:30,4,552.5,553.5,549,549.5,384
20190301|2018-09-04 11:00,4,549,550.25,548,548.75,265
20190301|2018-09-04 11:30,4,548.5,550,547.5,548.75,589
20190301|2018-09-04 12:00,4,548.75,549.75,547,548.75,461
20190301|2018-09-04 12:30,4,548.75,549.75,547.25,549,259
20190301|2018-09-04 13:00,4,549,553,548.75,550.75,917
20190301|2018-09-04 19:00,5,550.25,551.25,548.25,550.5,138
20190301|2018-09-04 19:30,5,550.5,553,550.5,552.75,73
20190301|2018-09-04 20:00,5,553,555.5,552.75,555,86
20190301|2018-09-04 20:30,5,554.5,554.75,554,554,22
20190301|2018-09-04 21:00,5,554.5,554.5,554.25,554.25,19
20190301|2018-09-04 21:30,5,554.5,554.5,554.25,554.25,23
20190301|2018-09-04 22:00,5,554,554.25,552.5,553,46
20190301|2018-09-04 22:30,5,553,553.75,553,553.75,39
20190301|2018-09-04 23:00,5,554,554.5,554,554,59
20190301|2018-09-04 23:30,5,554,554,553.5,554,45
20190301|2018-09-05 00:00,5,553.75,554.25,553.75,554.25,46
20190301|2018-09-05 00:30,5,553.75,553.75,553.5,553.75,10
20190301|2018-09-05 01:00,5,553.5,554.25,553.25,554.25,77
20190301|2018-09-05 01:30,5,554.5,556.25,554.25,555.5,119
20190301|2018-09-05 02:00,5,555.5,556.5,553.5,553.75,229
20190301|2018-09-05 02:30,5,554,557,554,556.25,64
20190301|2018-09-05 03:00,5,555.75,555.75,555,555,17
20190301|2018-09-05 03:30,5,555,556.25,555,556.25,36
20190301|2018-09-05 04:00,5,556.75,558.5,556.75,558.5,162
20190301|2018-09-05 04:30,5,558,558.25,557.25,557.25,18
20190301|2018-09-05 05:00,5,557.75,557.75,557.25,557.5,55
20190301|2018-09-05 05:30,5,556.5,557,556.5,557,10
20190301|2018-09-05 06:00,5,557.25,557.25,555.25,555.5,81
20190301|2018-09-05 06:30,5,556.25,556.25,555.5,555.75,40
20190301|2018-09-05 07:00,5,556.25,556.25,553.5,555.5,114
20190301|2018-09-05 07:30,5,555.25,555.25,551.75,552.5,55
20190301|2018-09-05 08:30,5,553,553,546.75,547.5,759
20190301|2018-09-05 09:00,5,548,550,547.75,548,315
20190301|2018-09-05 09:30,5,548.25,549,547,547.25,399
20190301|2018-09-05 10:00,5,547.25,547.25,545.25,546.5,509
20190301|2018-09-05 10:30,5,545.75,546.5,545,545.25,352
20190301|2018-09-05 11:00,5,545.25,545.25,544,544.75,169
20190301|2018-09-05 11:30,5,544.75,546,544.25,544.5,141
20190301|2018-09-05 12:00,5,544.75,545.5,544.5,544.5,71
20190301|2018-09-05 12:30,5,544.25,544.5,542.25,542.5,440
20190301|2018-09-05 13:00,5,542.5,543.75,542,542.25,791
20190301|2018-09-05 19:00,6,543.25,544.25,542.5,543.25,204
20190301|2018-09-05 19:30,6,543.25,543.75,542.75,543.75,61
20190301|2018-09-05 20:00,6,543.75,544.5,543.5,544.5,40
20190301|2018-09-05 20:30,6,544.25,544.75,544,544.75,38
20190301|2018-09-05 21:00,6,544.5,544.5,543.75,543.75,29
20190301|2018-09-05 21:30,6,543.75,544,543.75,544,21
20190301|2018-09-05 22:00,6,544,544,543.25,543.25,16
20190301|2018-09-05 22:30,6,543,543.25,543,543,9
20190301|2018-09-05 23:30,6,543.25,543.75,543.25,543.25,19
20190301|2018-09-06 00:00,6,542.75,542.75,542.5,542.5,12
20190301|2018-09-06 00:30,6,542.25,542.5,541.5,542,32
20190301|2018-09-06 01:00,6,542,542,541.75,541.75,8
20190301|2018-09-06 01:30,6,542,542.5,542,542.5,10
20190301|2018-09-06 02:00,6,542.25,542.25,541.5,541.5,52
20190301|2018-09-06 02:30,6,541.75,542.25,541.5,541.75,46
20190301|2018-09-06 03:00,6,541.5,541.75,541,541.5,92
20190301|2018-09-06 03:30,6,541.5,541.5,539.75,540.25,203
20190301|2018-09-06 04:00,6,540,540.25,539,539.25,92
20190301|2018-09-06 04:30,6,539.25,540.75,538.75,540.75,95
20190301|2018-09-06 05:00,6,540.5,540.5,539.75,540.5,98
20190301|2018-09-06 05:30,6,540.5,540.75,540.25,540.5,9
20190301|2018-09-06 06:00,6,540.75,541,540.5,540.75,28
20190301|2018-09-06 06:30,6,541.25,541.25,539.5,539.75,53
20190301|2018-09-06 07:00,6,539.75,540,537.5,537.5,146
20190301|2018-09-06 07:30,6,537.5,538.5,537.5,538,61
20190301|2018-09-06 08:30,6,537.75,541.25,536.75,538.75,1497
20190301|2018-09-06 09:00,6,539,540.75,538.25,538.75,281
20190301|2018-09-06 09:30,6,538.75,539.75,537.25,539,460
20190301|2018-09-06 10:00,6,539.25,539.5,535.75,537.25,539
20190301|2018-09-06 10:30,6,536.75,537.5,535.75,536.25,506
20190301|2018-09-06 11:00,6,536.25,537.25,534.5,534.5,423
20190301|2018-09-06 11:30,6,534.5,536,534.25,535,486
20190301|2018-09-06 12:00,6,535,535.75,534.25,534.5,200
20190301|2018-09-06 12:30,6,534.25,536.25,533.75,536,250
20190301|2018-09-06 13:00,6,536,536,534.25,535.25,657
20190301|2018-09-06 19:00,7,534.25,534.5,533.5,533.75,44
20190301|2018-09-06 19:30,7,533.75,534,533.75,534,6
20190301|2018-09-06 20:00,7,534.25,534.75,534,534.75,30
20190301|2018-09-06 20:30,7,534.75,534.75,534.5,534.5,9
20190301|2018-09-06 21:00,7,534.25,534.25,533.75,534,25
20190301|2018-09-06 21:30,7,534.25,534.25,533.75,534.25,28
20190301|2018-09-06 22:00,7,534.25,534.25,533.75,534,33
20190301|2018-09-06 22:30,7,534,534.75,534,534.75,46
20190301|2018-09-06 23:00,7,535,535,534.75,534.75,30
20190301|2018-09-06 23:30,7,534.5,534.75,534,534,49
20190301|2018-09-07 00:00,7,534,534.25,534,534,23
20190301|2018-09-07 00:30,7,534,534,533.75,533.75,20
20190301|2018-09-07 01:00,7,533.75,534,533.5,533.75,41
20190301|2018-09-07 01:30,7,533.75,534.25,533.5,533.5,99
20190301|2018-09-07 02:00,7,533.5,533.75,533,533.5,144
20190301|2018-09-07 02:30,7,533.5,534,533.25,534,40
20190301|2018-09-07 03:00,7,533.5,533.5,532.5,532.75,80
20190301|2018-09-07 03:30,7,532.5,533,532.5,532.5,22
20190301|2018-09-07 04:00,7,532.25,532.75,532.25,532.5,43
20190301|2018-09-07 04:30,7,532.5,532.75,532.25,532.75,74
20190301|2018-09-07 05:00,7,532.75,532.75,531.75,532,158
20190301|2018-09-07 05:30,7,532,532.5,531.5,531.75,64
20190301|2018-09-07 06:00,7,531.75,531.75,531.5,531.5,19
20190301|2018-09-07 06:30,7,531.5,531.75,531.25,531.75,39
20190301|2018-09-07 07:00,7,531.75,532.25,531.5,531.5,323
20190301|2018-09-07 07:30,7,531.5,531.75,530.25,531,338
20190301|2018-09-07 08:30,7,531,533.5,529.25,530.75,769
20190301|2018-09-07 09:00,7,530.75,532.5,529.5,532.5,414
20190301|2018-09-07 09:30,7,532.25,535,531.25,533.75,756
20190301|2018-09-07 10:00,7,533.75,534.5,532.5,532.75,284
20190301|2018-09-07 10:30,7,532.75,533.5,531.5,533.25,308
20190301|2018-09-07 11:00,7,532.75,533.25,529.75,530.5,730
20190301|2018-09-07 11:30,7,530,530.75,529.5,530.75,194
20190301|2018-09-07 12:00,7,530.25,530.5,529.75,530.25,424
20190301|2018-09-07 12:30,7,530,530.5,529.75,530,342
20190301|2018-09-07 13:00,7,530.25,533,529.75,533,470
20190301|2018-09-09 19:00,10,532.5,533.5,528.75,529,87
20190301|2018-09-09 19:30,10,529.25,530.75,529.25,530.75,11
20190301|2018-09-09 20:00,10,530.75,531,530,530.75,28
20190301|2018-09-09 20:30,10,530.75,531.25,530.25,530.5,38
20190301|2018-09-09 21:00,10,530.5,531,530,530,42
20190301|2018-09-09 21:30,10,529.75,530.25,529.75,529.75,50
20190301|2018-09-09 22:00,10,530,530.25,530,530.25,4
20190301|2018-09-09 22:30,10,530.25,530.25,529.75,530,19
20190301|2018-09-09 23:00,10,529.75,530.25,529.75,530.25,10
20190301|2018-09-09 23:30,10,530.25,530.75,530.25,530.75,23
20190301|2018-09-10 00:00,10,531,532,531,532,37
20190301|2018-09-10 00:30,10,532.5,533.75,532.5,533.75,36
20190301|2018-09-10 01:00,10,534,534.75,533.5,533.5,28
20190301|2018-09-10 01:30,10,533,533.75,531.75,531.75,31
20190301|2018-09-10 02:00,10,532,532.75,531.5,531.5,46
20190301|2018-09-10 02:30,10,531.5,532.25,531.25,531.75,26
20190301|2018-09-10 03:00,10,531.75,532,531,532,11
20190301|2018-09-10 03:30,10,532.5,538,532.5,534.25,142
20190301|2018-09-10 04:00,10,534.5,537.75,532.75,532.75,109
20190301|2018-09-10 04:30,10,533,534.25,532.75,533,44
20190301|2018-09-10 05:00,10,532.75,535,532.75,534.25,129
20190301|2018-09-10 05:30,10,534.25,534.25,532.75,533.5,73
20190301|2018-09-10 06:00,10,533.25,534.5,533.25,533.5,45
20190301|2018-09-10 06:30,10,532.75,534,532.75,534,32
20190301|2018-09-10 07:00,10,534,535.25,533.5,533.5,109
20190301|2018-09-10 07:30,10,533.5,536,533.25,536,51
20190301|2018-09-10 08:30,10,534.5,537.5,533.5,534,485
20190301|2018-09-10 09:00,10,534.5,537,533.75,536.25,244
20190301|2018-09-10 09:30,10,536.5,539.25,536,538.5,403
20190301|2018-09-10 10:00,10,538.5,541,537.5,537.75,501
20190301|2018-09-10 10:30,10,537.5,539.75,537,539.75,600
20190301|2018-09-10 11:00,10,539.25,541.5,539.25,540,557
20190301|2018-09-10 11:30,10,539.75,541.25,539.25,541.25,235
20190301|2018-09-10 12:00,10,541.5,542.25,541.25,542,367
20190301|2018-09-10 12:30,10,542,542,540.5,540.5,204
20190301|2018-09-10 13:00,10,540.75,547.25,540.75,547,1074
20190301|2018-09-10 19:00,11,547,551.25,547,550,72
20190301|2018-09-10 19:30,11,549.75,550.5,549.75,550.25,12
20190301|2018-09-10 20:00,11,550.25,550.25,549.5,549.75,21
20190301|2018-09-10 20:30,11,549.75,549.75,548.5,549,17
20190301|2018-09-10 21:00,11,549,549.75,548.25,549.75,55
20190301|2018-09-10 21:30,11,550,550.25,549.5,550.25,37
20190301|2018-09-10 22:00,11,550.25,550.25,550,550,11
20190301|2018-09-10 22:30,11,550,550,550,550,3
20190301|2018-09-10 23:00,11,549.75,550.25,549.75,549.75,21
20190301|2018-09-10 23:30,11,549.75,549.75,549.5,549.5,15
20190301|2018-09-11 00:00,11,549.25,549.25,547.25,548,36
20190301|2018-09-11 00:30,11,547.75,547.75,547.5,547.75,9
20190301|2018-09-11 01:00,11,548.25,548.5,544.25,544.25,63
20190301|2018-09-11 01:30,11,544.5,546.5,543.5,546.5,66
20190301|2018-09-11 02:00,11,546,546.75,544.5,546.5,31
20190301|2018-09-11 02:30,11,546.75,547.75,546.75,546.75,44
20190301|2018-09-11 03:00,11,547,547,544,544.25,120
20190301|2018-09-11 03:30,11,544,546.25,543.75,545.75,63
20190301|2018-09-11 04:00,11,544.75,545.75,544,544.5,71
20190301|2018-09-11 04:30,11,544.5,544.5,543.5,543.5,46
20190301|2018-09-11 05:00,11,543.5,543.75,543,543.5,32
20190301|2018-09-11 05:30,11,543.25,543.25,542.5,542.75,41
20190301|2018-09-11 06:00,11,543,543.25,542.5,542.75,18
20190301|2018-09-11 06:30,11,542.75,542.75,540.5,540.75,63
20190301|2018-09-11 07:00,11,540.75,541,539.5,539.75,122
20190301|2018-09-11 07:30,11,540,540,538.25,539.75,241
20190301|2018-09-11 08:30,11,539.5,539.75,536.5,537.75,846
20190301|2018-09-11 09:00,11,537.75,541,537.75,540.5,647
20190301|2018-09-11 09:30,11,540.75,541.5,539,539,232
20190301|2018-09-11 10:00,11,538.75,540.25,538.5,539,491
20190301|2018-09-11 10:30,11,539,539,537.25,537.5,98
20190301|2018-09-11 11:00,11,537.25,538,536.5,537.5,166
20190301|2018-09-11 11:30,11,537.75,539,537.5,538,194
20190301|2018-09-11 12:00,11,538,538,536.75,536.75,159
20190301|2018-09-11 12:30,11,536.75,538.25,536.75,537.5,217
20190301|2018-09-11 13:00,11,537.5,538.75,536,537.25,932
20190301|2018-09-11 19:00,12,537.25,538.5,537.25,537.75,28
20190301|2018-09-11 19:30,12,538,538.75,538,538.25,18
20190301|2018-09-11 20:00,12,537.75,538.75,537.75,538.5,8
20190301|2018-09-11 20:30,12,538.25,538.5,538,538.25,23
20190301|2018-09-11 21:00,12,538,538.5,536.75,536.75,46
20190301|2018-09-11 21:30,12,536.75,539.25,536.75,539.25,57
20190301|2018-09-11 22:00,12,539.5,540.5,539.5,540.25,22
20190301|2018-09-11 22:30,12,540.5,540.5,539.75,540,9
20190301|2018-09-11 23:00,12,540.5,540.5,540.25,540.25,5
20190301|2018-09-11 23:30,12,540,540.75,539.75,540.75,20
20190301|2018-09-12 00:00,12,540.75,540.75,540,540,6
20190301|2018-09-12 00:30,12,539.75,540.75,539.25,540.25,186
20190301|2018-09-12 01:00,12,540.5,542,540.5,541,55
20190301|2018-09-12 01:30,12,540.5,541,539.75,539.75,33
20190301|2018-09-12 02:00,12,540,541.5,540,540.75,48
20190301|2018-09-12 02:30,12,541,543.5,541,543.25,93
20190301|2018-09-12 03:00,12,543.5,543.75,542.5,542.5,65
20190301|2018-09-12 03:30,12,542.75,544,541.5,542.5,75
20190301|2018-09-12 04:00,12,542.5,542.5,541.25,541.25,42
20190301|2018-09-12 04:30,12,540.75,540.75,540.75,540.75,4
20190301|2018-09-12 05:00,12,540.75,541.25,540.5,540.75,44
20190301|2018-09-12 05:30,12,541.25,542.75,541.25,542.5,68
20190301|2018-09-12 06:00,12,542.5,543,542.25,542.25,64
20190301|2018-09-12 06:30,12,542.5,543,542,542.5,128
20190301|2018-09-12 07:00,12,542.75,542.75,540.5,541.75,101
20190301|2018-09-12 07:30,12,541.75,545.75,541.75,545,273
20190301|2018-09-12 08:30,12,544.25,545,540.75,541.75,551
20190301|2018-09-12 09:00,12,541.75,543.5,540.75,543.5,457
20190301|2018-09-12 09:30,12,543.75,547.5,543.5,546.25,699
20190301|2018-09-12 10:00,12,546.5,547,544.25,545.25,389
20190301|2018-09-12 10:30,12,545,545,542,543.5,343
20190301|2018-09-12 11:00,12,542.75,542.75,526,527,2455
20190301|2018-09-12 11:30,12,526.75,526.75,521,521.75,3514
20190301|2018-09-12 12:00,12,521.75,523.5,520.5,523.5,658
20190301|2018-09-12 12:30,12,523,526.25,522,525,712
20190301|2018-09-12 13:00,12,525.25,527.25,524.25,526.75,976
20190301|2018-09-12 19:00,13,525.75,530,525,529.25,247
20190301|2018-09-12 19:30,13,529.75,529.75,528.75,529.75,184
20190301|2018-09-12 20:00,13,529.5,530,527.75,528,263
20190301|2018-09-12 20:30,13,528.25,528.5,527.75,528.25,87
20190301|2018-09-12 21:00,13,528.25,528.5,527.75,527.75,24
20190301|2018-09-12 21:30,13,527.75,528,527.75,528,16
20190301|2018-09-12 22:00,13,527.5,527.75,526.5,526.75,49
20190301|2018-09-12 22:30,13,527,528.5,526.75,528.25,24
20190301|2018-09-12 23:00,13,528.25,528.5,528,528,25
20190301|2018-09-12 23:30,13,528,528.25,528,528,7
20190301|2018-09-13 00:00,13,527.5,527.75,527.25,527.75,42
20190301|2018-09-13 00:30,13,528,528,527,527.25,39
20190301|2018-09-13 01:00,13,527,529.5,526.75,529.25,51
20190301|2018-09-13 01:30,13,528.75,528.75,527.5,528,26
20190301|2018-09-13 02:00,13,528,529,527.5,528.5,31
20190301|2018-09-13 02:30,13,528.75,528.75,526.75,527,28
20190301|2018-09-13 03:00,13,527.5,529.25,527,529.25,36
20190301|2018-09-13 03:30,13,529.25,529.25,525.75,526.75,208
20190301|2018-09-13 04:00,13,526.75,527,526,526,106
20190301|2018-09-13 04:30,13,526,526.5,525,525,47
20190301|2018-09-13 05:00,13,525,525,523.25,523.75,71
20190301|2018-09-13 05:30,13,524,525,524,524.75,24
20190301|2018-09-13 06:00,13,525,525,524,524.75,63
20190301|2018-09-13 06:30,13,524.5,525,524.25,525,10
20190301|2018-09-13 07:00,13,525,525.25,524,524.5,32
20190301|2018-09-13 07:30,13,524.5,524.5,523,524,46
20190301|2018-09-13 08:30,13,523.25,524.75,521,523,1329
20190301|2018-09-13 09:00,13,522.75,525.25,522.5,523.75,380
20190301|2018-09-13 09:30,13,523.5,523.75,521.75,522.75,456
20190301|2018-09-13 10:00,13,522.5,524.25,522.25,524,325
20190301|2018-09-13 10:30,13,524.25,526.25,523.75,524.75,390
20190301|2018-09-13 11:00,13,524.5,524.5,522.25,522.5,239
20190301|2018-09-13 11:30,13,522.75,522.75,519.25,519.5,1132
20190301|2018-09-13 12:00,13,519.75,520,517.25,517.25,1048
20190301|2018-09-13 12:30,13,517.5,518.25,516.5,518,716
20190301|2018-09-13 13:00,13,517.75,518.75,517,517.75,937
20190301|2018-09-13 19:00,14,518,519.25,517,519.25,158
20190301|2018-09-13 19:30,14,519.5,522,519.25,522,61
20190301|2018-09-13 20:00,14,521.5,522.75,521.25,522.25,26
20190301|2018-09-13 20:30,14,522.5,523,522,522.25,26
20190301|2018-09-13 21:00,14,522,523.75,521.75,523.5,30
20190301|2018-09-13 21:30,14,523,523.25,522.75,522.75,8
20190301|2018-09-13 22:00,14,523.25,523.5,523.25,523.25,14
20190301|2018-09-13 22:30,14,523.5,523.5,523.25,523.25,9
20190301|2018-09-13 23:00,14,523.25,523.5,523.25,523.5,15
20190301|2018-09-13 23:30,14,523.5,524.25,523.5,524,43
20190301|2018-09-14 00:00,14,523.5,523.5,523.5,523.5,15
20190301|2018-09-14 00:30,14,523.25,523.25,523,523,4
20190301|2018-09-14 01:00,14,523.25,523.25,523,523,5
20190301|2018-09-14 01:30,14,522.75,522.75,521,521.75,43
20190301|2018-09-14 02:00,14,521.75,522,521,521,79
20190301|2018-09-14 02:30,14,521,521.5,520.25,521.5,104
20190301|2018-09-14 03:00,14,521.5,521.5,520,520.5,94
20190301|2018-09-14 03:30,14,520.25,522.25,520,520.25,257
20190301|2018-09-14 04:00,14,520.25,520.75,520.25,520.5,14
20190301|2018-09-14 04:30,14,520.25,520.25,519,520,191
20190301|2018-09-14 05:00,14,520,522.75,520,521,102
20190301|2018-09-14 05:30,14,521.25,523.75,521,523.75,48
20190301|2018-09-14 06:00,14,523.5,527,523.5,525,168
20190301|2018-09-14 06:30,14,525.25,526.25,524.75,524.75,40
20190301|2018-09-14 07:00,14,524.75,526.75,524.75,525,113
20190301|2018-09-14 07:30,14,525.25,525.25,524.5,525.25,24
20190301|2018-09-14 08:30,14,523.75,524,520.25,523,877
20190301|2018-09-14 09:00,14,523,524,521.75,523.5,435
20190301|2018-09-14 09:30,14,523.25,524.5,521.75,524.25,535
20190301|2018-09-14 10:00,14,524.25,525.25,522.5,523,548
20190301|2018-09-14 10:30,14,522.75,525,522,525,666
20190301|2018-09-14 11:00,14,525,526.5,523.5,525.5,481
20190301|2018-09-14 11:30,14,525.5,527,524.75,525,461
20190301|2018-09-14 12:00,14,525.5,526.25,525,526.25,190
20190301|2018-09-14 12:30,14,526.5,528.25,526.5,526.75,332
20190301|2018-09-14 13:00,14,526.5,533.25,526,530.25,1143
20190301|2018-09-16 19:00,17,532.5,536.25,531.5,534.75,128
20190301|2018-09-16 19:30,17,535,535,534.25,534.5,24
20190301|2018-09-16 20:00,17,534,534,532.75,533.75,27
20190301|2018-09-16 20:30,17,533.75,533.75,532.75,533.25,86
20190301|2018-09-16 21:00,17,533.5,533.5,533,533,26
20190301|2018-09-16 21:30,17,533.25,533.25,533,533,16
20190301|2018-09-16 22:00,17,533,533,532.75,533,21
20190301|2018-09-16 22:30,17,532.75,533.25,532.75,533.25,8
20190301|2018-09-16 23:00,17,532.75,532.75,532.75,532.75,1
20190301|2018-09-16 23:30,17,532.75,532.75,532.5,532.5,20
20190301|2018-09-17 00:00,17,532.5,532.5,532,532,19
20190301|2018-09-17 00:30,17,532,532,532,532,4
20190301|2018-09-17 01:00,17,532,532,531.5,531.75,53
20190301|2018-09-17 01:30,17,531.5,532.75,531.5,532.75,15
20190301|2018-09-17 02:00,17,532.75,534.25,531.75,532.75,73
20190301|2018-09-17 02:30,17,533.25,535.75,533.25,534.75,67
20190301|2018-09-17 03:00,17,534.5,535,534,534.25,9
20190301|2018-09-17 03:30,17,535,535,532.75,532.75,16
20190301|2018-09-17 04:00,17,533.25,535.75,533.25,535.5,37
20190301|2018-09-17 04:30,17,535.5,535.5,535,535,22
20190301|2018-09-17 05:00,17,534.25,535.5,534.25,535.25,19
20190301|2018-09-17 05:30,17,534.25,534.25,533.75,534,31
20190301|2018-09-17 06:00,17,533.75,533.75,532.25,532.5,29
20190301|2018-09-17 06:30,17,532.75,533.5,531.25,531.25,62
20190301|2018-09-17 07:00,17,531.25,532.5,529,529.75,110
20190301|2018-09-17 07:30,17,530.25,531.25,529.5,529.75,32
20190301|2018-09-17 08:30,17,530,530,524.75,527.75,648
20190301|2018-09-17 09:00,17,527.25,534.25,526,534,640
20190301|2018-09-17 09:30,17,534,534,530.75,531.25,460
20190301|2018-09-17 10:00,17,530.75,531,528.5,529,385
20190301|2018-09-17 10:30,17,529,529.25,528,528.5,232
20190301|2018-09-17 11:00,17,528.5,531.5,528.25,530.5,327
20190301|2018-09-17 11:30,17,530.5,530.75,527.75,528,244
20190301|2018-09-17 12:00,17,528.25,528.5,528,528.25,115
20190301|2018-09-17 12:30,17,528.25,529.5,528.25,529.5,154
20190301|2018-09-17 13:00,17,529.25,529.5,524.25,526.25,845
20190301|2018-09-17 19:00,18,525.25,527.75,525,527.75,36
20190301|2018-09-17 19:30,18,528.25,528.75,527.75,527.75,23
20190301|2018-09-17 20:00,18,527,527.25,527,527.25,4
20190301|2018-09-17 20:30,18,527,527.25,526.5,527.25,9
20190301|2018-09-17 21:00,18,528,528.25,527.75,528.25,27
20190301|2018-09-17 21:30,18,527.75,528.25,527.75,528.25,6
20190301|2018-09-17 22:00,18,528.25,528.5,527.75,528,13
20190301|2018-09-17 22:30,18,528.25,528.25,527.75,527.75,10
20190301|2018-09-17 23:00,18,528,528.5,527.75,528.25,23
20190301|2018-09-17 23:30,18,528,528,527.5,527.5,25
20190301|2018-09-18 00:00,18,527.5,527.5,526.5,526.5,9
20190301|2018-09-18 00:30,18,526.75,528.25,526.75,528,27
20190301|2018-09-18 01:00,18,527.75,528.75,527.75,528.75,15
20190301|2018-09-18 01:30,18,528,528,526.5,527.5,16
20190301|2018-09-18 02:00,18,527.5,529,527.25,529,15
20190301|2018-09-18 02:30,18,529.25,530,526.5,527,60
20190301|2018-09-18 03:00,18,527.25,527.75,526.5,526.5,50
20190301|2018-09-18 03:30,18,526.25,527.25,526.25,526.75,56
20190301|2018-09-18 04:00,18,526.25,527.75,525.75,527.75,26
20190301|2018-09-18 04:30,18,528.5,529.5,528.5,529,39
20190301|2018-09-18 05:00,18,529,529,527.5,528.25,50
20190301|2018-09-18 05:30,18,528.25,529.25,528,528,30
20190301|2018-09-18 06:00,18,528,528.75,528,528.75,13
20190301|2018-09-18 06:30,18,528.75,529.5,528.75,529.5,6
20190301|2018-09-18 07:00,18,529.5,532.25,529.5,530.75,137
20190301|2018-09-18 07:30,18,530.75,533,530.25,532.25,52
20190301|2018-09-18 08:30,18,531.75,532.5,527.5,528.5,741
20190301|2018-09-18 09:00,18,529,532,526.5,531.75,211
20190301|2018-09-18 09:30,18,531.75,532.25,529.75,529.75,376
20190301|2018-09-18 10:00,18,529.5,530,526.25,526.25,370
20190301|2018-09-18 10:30,18,527,528.75,526.75,528.25,203
20190301|2018-09-18 11:00,18,528.5,529,527.75,528.25,216
20190301|2018-09-18 11:30,18,528.25,529.25,527.25,529,273
20190301|2018-09-18 12:00,18,529,530.5,529,530.25,147
20190301|2018-09-18 12:30,18,530.5,530.5,529.5,530.5,174
20190301|2018-09-18 13:00,18,530.5,530.5,528.25,530,855
20190301|2018-09-18 19:00,19,530,532.75,529.75,532.25,119
20190301|2018-09-18 19:30,19,532.75,533.25,532,532,23
20190301|2018-09-18 20:00,19,532,532.25,531.75,531.75,34
20190301|2018-09-18 20:30,19,531.5,531.5,531,531.25,6
20190301|2018-09-18 21:00,19,531.75,531.75,531.75,531.75,8
20190301|2018-09-18 21:30,19,531.75,532.5,531.75,531.75,116
20190301|2018-09-18 22:00,19,531.5,532,531.5,532,23
20190301|2018-09-18 22:30,19,532,533,532,532.75,33
20190301|2018-09-18 23:00,19,532.5,533.25,532.5,533,66
20190301|2018-09-18 23:30,19,533.5,534.25,533.5,534.25,65
20190301|2018-09-19 00:00,19,533.75,533.75,533.75,533.75,8
20190301|2018-09-19 00:30,19,532.75,532.75,532.75,532.75,6
20190301|2018-09-19 01:00,19,532.75,533,532.5,533,21
20190301|2018-09-19 01:30,19,533,533,532.75,532.75,13
20190301|2018-09-19 02:00,19,533,533.25,533,533.25,42
20190301|2018-09-19 02:30,19,533.25,533.5,532.75,533,10
20190301|2018-09-19 03:00,19,533.25,533.5,533,533.25,15
20190301|2018-09-19 03:30,19,533.5,534.75,533.5,534,51
20190301|2018-09-19 04:00,19,534.25,536,533.75,535.25,304
20190301|2018-09-19 04:30,19,536,537.25,534.75,534.75,85
20190301|2018-09-19 05:00,19,535.5,536,535.5,535.5,50
20190301|2018-09-19 05:30,19,535.5,536.25,535.25,536.25,128
20190301|2018-09-19 06:00,19,536.25,536.25,535.25,535.75,63
20190301|2018-09-19 06:30,19,535.25,535.25,534.75,534.75,17
20190301|2018-09-19 07:00,19,534.25,534.5,534.25,534.5,44
20190301|2018-09-19 07:30,19,534.75,535.5,534.75,535.25,60
20190301|2018-09-19 08:30,19,535.25,536,532.5,536,801
20190301|2018-09-19 09:00,19,536,536.25,534.5,534.5,511
20190301|2018-09-19 09:30,19,534.75,535.25,533.25,535.25,208
20190301|2018-09-19 10:00,19,535.25,537.5,534.75,537.5,243
20190301|2018-09-19 10:30,19,537.75,538.5,536.75,538.25,493
20190301|2018-09-19 11:00,19,538.25,539,537.25,538.75,333
20190301|2018-09-19 11:30,19,538.75,541,538.75,540.5,318
20190301|2018-09-19 12:00,19,540.5,541.25,540.5,541,342
20190301|2018-09-19 12:30,19,540.75,541.25,540.25,541.25,411
20190301|2018-09-19 13:00,19,541.5,541.75,539.5,540.5,913
20190301|2018-09-19 19:00,20,540.25,541.5,539,539.75,108
20190301|2018-09-19 19:30,20,539.75,541.25,539.75,540.5,52
20190301|2018-09-19 20:00,20,539.75,539.75,538.5,539,41
20190301|2018-09-19 20:30,20,538.75,538.75,538.75,538.75,2
20190301|2018-09-19 21:00,20,539,540,539,540,33
20190301|2018-09-19 21:30,20,539.5,539.5,539,539,22
20190301|2018-09-19 22:00,20,538.5,538.75,538.5,538.5,8
20190301|2018-09-19 22:30,20,538.25,539,538.25,538.5,44
20190301|2018-09-19 23:00,20,538.5,538.5,538.25,538.25,10
20190301|2018-09-19 23:30,20,538,538,537.5,537.5,21
20190301|2018-09-20 00:00,20,537,537.25,537,537.25,3
20190301|2018-09-20 00:30,20,537.25,538.25,537,538.25,23
20190301|2018-09-20 01:00,20,538.5,538.5,537.5,537.5,29
20190301|2018-09-20 01:30,20,537.5,537.5,535.25,536,46
20190301|2018-09-20 02:00,20,535.5,536.5,535.25,536.25,48
20190301|2018-09-20 02:30,20,536.25,538,536.25,537.25,31
20190301|2018-09-20 03:00,20,536.75,536.75,535.75,536.5,26
20190301|2018-09-20 03:30,20,536,536.75,535.75,536.5,82
20190301|2018-09-20 04:00,20,536.25,536.75,536,536,33
20190301|2018-09-20 04:30,20,536,536.75,536,536.25,51
20190301|2018-09-20 05:00,20,536,536.25,535.75,536.25,12
20190301|2018-09-20 05:30,20,536,536.5,536,536.5,18
20190301|2018-09-20 06:00,20,536.25,536.5,536,536.5,39
20190301|2018-09-20 06:30,20,536.75,537,536.75,536.75,37
20190301|2018-09-20 07:00,20,537,538.5,536.75,536.75,129
20190301|2018-09-20 07:30,20,537,537,536.25,536.5,49
20190301|2018-09-20 08:30,20,538,541,534.5,535.5,805
20190301|2018-09-20 09:00,20,536,539,536,538,270
20190301|2018-09-20 09:30,20,538.25,540,537.5,539.25,327
20190301|2018-09-20 10:00,20,539.5,540.25,538.25,540,373
20190301|2018-09-20 10:30,20,539.75,541.5,539.25,541.5,256
20190301|2018-09-20 11:00,20,541.5,544.5,541,542.75,571
20190301|2018-09-20 11:30,20,542.5,543,539.5,540.25,627
20190301|2018-09-20 12:00,20,540.25,540.75,539.5,540.75,266
20190301|2018-09-20 12:30,20,541,543.5,540.25,542.5,407
20190301|2018-09-20 13:00,20,542.5,543.5,540.5,541,562
20190301|2018-09-20 19:00,21,541,542.5,541,541.5,29
20190301|2018-09-20 19:30,21,541.75,542,541.75,542,24
20190301|2018-09-20 20:00,21,541.5,541.75,540.5,540.75,18
20190301|2018-09-20 20:30,21,541,541,541,541,1
20190301|2018-09-20 21:00,21,540.75,540.75,539.75,540,25
20190301|2018-09-20 21:30,21,539.5,539.5,538.25,539,20
20190301|2018-09-20 22:00,21,539.75,539.75,537.25,537.5,35
20190301|2018-09-20 22:30,21,537.75,538.5,537.75,538.5,17
20190301|2018-09-20 23:30,21,538.5,538.75,538.5,538.5,14
20190301|2018-09-21 00:00,21,538.75,538.75,538.75,538.75,6
20190301|2018-09-21 00:30,21,539,539.75,539,539.75,12
20190301|2018-09-21 01:00,21,539.75,539.75,539,539.25,8
20190301|2018-09-21 01:30,21,539.5,540,539.25,539.25,15
20190301|2018-09-21 02:00,21,539.25,540.25,539.25,539.75,23
20190301|2018-09-21 02:30,21,539.75,539.75,539.75,539.75,3
20190301|2018-09-21 03:00,21,539.25,540,539.25,539.5,34
20190301|2018-09-21 03:30,21,539.5,540.25,539.5,539.75,19
20190301|2018-09-21 04:00,21,539.75,541.25,539.75,540.75,30
20190301|2018-09-21 04:30,21,540.75,543,540.5,543,65
20190301|2018-09-21 05:00,21,542.5,543,540.75,541,60
20190301|2018-09-21 05:30,21,541,542.75,541,542,48
20190301|2018-09-21 06:00,21,541.5,542.5,541.5,542,9
20190301|2018-09-21 06:30,21,541.75,541.75,539.75,539.75,17
20190301|2018-09-21 07:00,21,539.5,539.75,539,539.5,18
20190301|2018-09-21 07:30,21,540.25,540.5,540,540.5,26
20190301|2018-09-21 08:30,21,540.25,540.75,537,538,504
20190301|2018-09-21 09:00,21,537.5,538,535,535,307
20190301|2018-09-21 09:30,21,535,538.5,534.75,536.25,244
20190301|2018-09-21 10:00,21,536.25,538.25,536,537.5,305
20190301|2018-09-21 10:30,21,537.5,537.5,536.25,537.25,164
20190301|2018-09-21 11:00,21,537,538,536,538,218
20190301|2018-09-21 11:30,21,537.75,538,537,537,124
20190301|2018-09-21 12:00,21,537.5,538.75,537.25,537.5,150
20190301|2018-09-21 12:30,21,537.75,539,537.5,539,83
20190301|2018-09-21 13:00,21,539,542,539,541.5,658
20190301|2018-09-23 19:00,24,540.5,541.75,540,540.75,22
20190301|2018-09-23 19:30,24,540.75,540.75,540.5,540.5,8
20190301|2018-09-23 20:00,24,540.25,540.25,539.75,540.25,18
20190301|2018-09-23 20:30,24,540,540,540,540,6
20190301|2018-09-23 21:30,24,539.75,540.25,539.75,540,11
20190301|2018-09-23 22:00,24,540,540,540,540,2
20190301|2018-09-23 22:30,24,540.25,540.25,540.25,540.25,3
20190301|2018-09-23 23:00,24,539.75,539.75,539.75,539.75,2
20190301|2018-09-23 23:30,24,539.75,539.75,539.75,539.75,60
20190301|2018-09-24 00:00,24,539.5,539.75,539.5,539.75,7
20190301|2018-09-24 00:30,24,539.75,539.75,539.75,539.75,4
20190301|2018-09-24 01:00,24,539.5,539.75,539.5,539.75,2
20190301|2018-09-24 02:00,24,539.75,540.25,539.25,540,55
20190301|2018-09-24 02:30,24,540,540.25,539,539,13
20190301|2018-09-24 03:00,24,539.75,540.25,539.75,540.25,18
20190301|2018-09-24 03:30,24,540.25,540.5,539.75,540.5,15
20190301|2018-09-24 04:00,24,540.75,542.5,540.75,542.5,34
20190301|2018-09-24 04:30,24,542.25,542.5,542,542.25,11
20190301|2018-09-24 05:00,24,542.75,543.5,542.5,543,32
20190301|2018-09-24 05:30,24,543,543,543,543,3
20190301|2018-09-24 06:00,24,543,543,542.75,542.75,10
20190301|2018-09-24 06:30,24,542.5,542.5,541.5,542.5,28
20190301|2018-09-24 07:00,24,541.75,542,541.25,541.25,38
20190301|2018-09-24 07:30,24,541.75,542.75,541.75,542.75,67
20190301|2018-09-24 08:30,24,543.25,549,542.25,548.75,1430
20190301|2018-09-24 09:00,24,548.75,549.5,545.75,546.5,523
20190301|2018-09-24 09:30,24,546.5,547.25,543.5,543.75,308
20190301|2018-09-24 10:00,24,543.5,544.25,542,543.5,694
20190301|2018-09-24 10:30,24,543.75,544,542.25,544,229
20190301|2018-09-24 11:00,24,544.25,545.5,543.75,544.75,409
20190301|2018-09-24 11:30,24,544.75,545.75,544.75,545.5,126
20190301|2018-09-24 12:00,24,545.75,547.25,545.75,547,202
20190301|2018-09-24 12:30,24,547.25,547.75,546.5,547.5,175
20190301|2018-09-24 13:00,24,547.75,548.5,545,545,737
20190301|2018-09-24 19:00,25,544.5,544.5,542.25,542.25,24
20190301|2018-09-24 19:30,25,543,543,543,543,1
20190301|2018-09-24 20:00,25,542.5,542.5,542,542,10
20190301|2018-09-24 20:30,25,542,542,542,542,3
20190301|2018-09-24 21:00,25,542,542.25,539,540.5,57
20190301|2018-09-24 21:30,25,541.25,541.75,540.75,540.75,10
20190301|2018-09-24 22:00,25,540.5,541.5,540.5,541.25,13
20190301|2018-09-24 22:30,25,541.25,541.25,541.25,541.25,3
20190301|2018-09-24 23:00,25,541.25,541.25,541,541,7
20190301|2018-09-24 23:30,25,541.5,541.5,541.25,541.25,12
20190301|2018-09-25 00:00,25,541.25,541.75,541.25,541.75,3
20190301|2018-09-25 00:30,25,541.75,542,541.25,541.25,18
20190301|2018-09-25 01:00,25,541.25,541.25,541.25,541.25,8
20190301|2018-09-25 01:30,25,541.5,541.75,541.25,541.25,20
20190301|2018-09-25 02:00,25,541.25,541.25,540,540,27
20190301|2018-09-25 02:30,25,539.75,541,539.5,541,16
20190301|2018-09-25 03:00,25,541.25,541.5,541,541.5,12
20190301|2018-09-25 03:30,25,541.25,542.5,541.25,541.5,26
20190301|2018-09-25 04:00,25,541.25,542.25,541.25,542.25,35
20190301|2018-09-25 04:30,25,542,542,541,541,33
20190301|2018-09-25 05:00,25,541,541,540.25,540.25,29
20190301|2018-09-25 05:30,25,540,540.25,539.75,539.75,18
20190301|2018-09-25 06:00,25,539.75,540.25,539.75,540.25,38
20190301|2018-09-25 06:30,25,540.25,541.75,539.75,541.75,59
20190301|2018-09-25 07:00,25,541.75,543,541.75,542.25,49
20190301|2018-09-25 07:30,25,542,543,542,542.5,15
20190301|2018-09-25 08:30,25,542.5,544.5,539.75,543.25,1062
20190301|2018-09-25 09:00,25,543.25,543.5,542,542.75,276
20190301|2018-09-25 09:30,25,542.25,544,538,539.5,643
20190301|2018-09-25 10:00,25,539,540.25,538.5,540,353
20190301|2018-09-25 10:30,25,540,540.5,539,539,217
20190301|2018-09-25 11:00,25,539,539.25,535.5,535.75,571
20190301|2018-09-25 11:30,25,536,537.75,535.75,536.5,370
20190301|2018-09-25 12:00,25,536.75,537.25,535.75,535.75,234
20190301|2018-09-25 12:30,25,536,539.25,536,539,400
20190301|2018-09-25 13:00,25,538.5,540.25,537.25,539.75,1179
20190301|2018-09-25 19:00,26,540.5,541.75,540.5,541.25,269
20190301|2018-09-25 19:30,26,541.25,542.5,541,542,76
20190301|2018-09-25 20:00,26,541.75,542.25,541.5,542,53
20190301|2018-09-25 20:30,26,541.75,542,541.75,542,21
20190301|2018-09-25 21:00,26,542,542.25,541.5,542,62
20190301|2018-09-25 21:30,26,541.75,542.5,541.75,541.75,15
20190301|2018-09-25 22:00,26,542,542.25,541.75,542.25,12
20190301|2018-09-25 22:30,26,542,542.25,541.5,541.75,27
20190301|2018-09-25 23:30,26,541.5,541.5,541,541,16
20190301|2018-09-26 00:00,26,541,541.5,541,541.5,20
20190301|2018-09-26 00:30,26,541.75,542.75,541.75,542.75,18
20190301|2018-09-26 01:00,26,542.5,542.75,541.75,542.75,37
20190301|2018-09-26 01:30,26,542.75,543.25,542.25,542.25,22
20190301|2018-09-26 02:00,26,542.25,542.5,541.5,542.5,19
20190301|2018-09-26 02:30,26,542,542.75,542,542.75,4
20190301|2018-09-26 03:00,26,542.75,543,542.75,542.75,21
20190301|2018-09-26 03:30,26,542.75,543.25,542.5,543.25,60
20190301|2018-09-26 04:00,26,543.25,543.25,542.5,542.75,76
20190301|2018-09-26 04:30,26,543.25,543.25,542.75,543,13
20190301|2018-09-26 05:00,26,543.25,543.5,542.75,543,17
20190301|2018-09-26 05:30,26,543.5,543.5,543,543.5,22
20190301|2018-09-26 06:00,26,543.5,544,543.5,543.75,5
20190301|2018-09-26 06:30,26,543.5,543.5,543.5,543.5,2
20190301|2018-09-26 07:00,26,543,543,539,539,71
20190301|2018-09-26 07:30,26,539.25,540.5,539.25,540.5,34
20190301|2018-09-26 08:30,26,541,543.5,540,541.5,847
20190301|2018-09-26 09:00,26,541.5,545.25,541.5,545,627
20190301|2018-09-26 09:30,26,545.25,545.5,543,543,414
20190301|2018-09-26 10:00,26,543.25,544.25,542.5,543,193
20190301|2018-09-26 10:30,26,543,543.25,538.25,539,344
20190301|2018-09-26 11:00,26,539.25,539.5,538.25,539,225
20190301|2018-09-26 11:30,26,538.5,539,537.75,538.5,140
20190301|2018-09-26 12:00,26,538.5,539,537.25,537.5,192
20190301|2018-09-26 12:30,26,537.5,537.75,536.25,536.75,344
20190301|2018-09-26 13:00,26,537,537.25,535.5,536.5,709
20190301|2018-09-27 08:30,27,540,540,536.5,537,640
20190301|2018-09-27 09:00,27,537,537,531.75,533,450
20190301|2018-09-27 09:30,27,533,533.75,530.25,530.75,541
20190301|2018-09-27 10:00,27,531,531.75,530,531.25,273
20190301|2018-09-27 10:30,27,531,533.5,531,532.75,518
20190301|2018-09-27 11:00,27,533,533.25,532.25,532.75,169
20190301|2018-09-27 11:30,27,532.5,533.75,532.25,533.5,173
20190301|2018-09-27 12:00,27,533.25,533.5,531.75,532,151
20190301|2018-09-27 12:30,27,531.5,531.75,530.75,531.25,211
20190301|2018-09-27 13:00,27,531.5,531.75,530.5,531.25,1034
20190301|2018-09-27 19:00,28,531.25,532.5,530.25,532.5,63
20190301|2018-09-27 19:30,28,531.75,531.75,531.5,531.5,5
20190301|2018-09-27 20:00,28,532,532.25,531.75,532,17
20190301|2018-09-27 20:30,28,532,532,532,532,2
20190301|2018-09-27 21:00,28,532.25,532.75,532.25,532.75,9
20190301|2018-09-27 21:30,28,532.25,532.25,532.25,532.25,18
20190301|2018-09-27 22:00,28,532,532,530.75,531.25,36
20190301|2018-09-27 22:30,28,531.25,531.25,531,531,14
20190301|2018-09-27 23:00,28,531,531,531,531,2
20190301|2018-09-27 23:30,28,530.75,531,530.5,530.5,8
20190301|2018-09-28 00:00,28,530.5,530.75,530.5,530.5,7
20190301|2018-09-28 00:30,28,531,531,530.75,530.75,9
20190301|2018-09-28 01:00,28,530.5,530.5,529.75,529.75,19
20190301|2018-09-28 01:30,28,529.75,530,529.25,529.75,61
20190301|2018-09-28 02:00,28,530.25,530.25,529.75,529.75,14
20190301|2018-09-28 02:30,28,529.75,530,529.25,529.75,30
20190301|2018-09-28 03:00,28,530,530.75,529.75,529.75,9
20190301|2018-09-28 03:30,28,529.75,529.75,529.75,529.75,6
20190301|2018-09-28 04:00,28,529.5,529.5,528.25,528.75,71
20190301|2018-09-28 04:30,28,529,532.5,529,532,60
20190301|2018-09-28 05:00,28,531.25,531.5,529.5,529.5,33
20190301|2018-09-28 05:30,28,529.5,529.75,529.5,529.75,20
20190301|2018-09-28 06:00,28,529.75,529.75,529.75,529.75,2
20190301|2018-09-28 06:30,28,530,531,530,530.75,15
20190301|2018-09-28 07:00,28,531,531.25,530.5,531,15
20190301|2018-09-28 07:30,28,530.75,530.75,530.75,530.75,9
20190301|2018-09-28 08:30,28,531,531.25,526.75,527,1085
20190301|2018-09-28 09:00,28,527.25,527.75,526,526,574
20190301|2018-09-28 09:30,28,526,529.5,525.5,529,282
20190301|2018-09-28 10:00,28,528.75,529,526.75,527.25,302
20190301|2018-09-28 10:30,28,527.25,527.5,526,527.25,656
20190301|2018-09-28 11:00,28,527,535.75,524,533.75,1716
20190301|2018-09-28 11:30,28,533.25,533.75,528.75,529,909
20190301|2018-09-28 12:00,28,529.25,529.25,526.5,528,293
20190301|2018-09-28 12:30,28,527.5,527.5,525.25,526,482
20190301|2018-09-28 13:00,28,526,528.5,525.5,528.25,1124
20190301|2018-09-30 19:00,1,529,531,528.25,529.75,110
20190301|2018-09-30 19:30,1,530,530.75,530,530,24
20190301|2018-09-30 20:00,1,529,529,528.25,528.75,13
20190301|2018-09-30 20:30,1,528.5,528.75,527.25,528.5,49
20190301|2018-09-30 21:00,1,528,528.25,527.75,528.25,12
20190301|2018-09-30 21:30,1,527.75,528,527.75,528,9
20190301|2018-09-30 22:00,1,528,528,527.75,527.75,3
20190301|2018-09-30 22:30,1,527.5,527.5,527,527,6
20190301|2018-09-30 23:00,1,527.5,527.5,527.5,527.5,1
20190301|2018-09-30 23:30,1,527.5,527.75,527.25,527.5,31
20190301|2018-10-01 00:00,1,527.75,527.75,527.5,527.5,9
20190301|2018-10-01 00:30,1,527.75,528.5,527.75,528.25,22
20190301|2018-10-01 01:00,1,528,528.25,527.75,527.75,9
20190301|2018-10-01 01:30,1,527.75,527.75,527.25,527.25,7
20190301|2018-10-01 02:00,1,527.5,527.5,526.25,526.25,35
20190301|2018-10-01 02:30,1,526.5,527.25,526.25,526.75,52
20190301|2018-10-01 03:00,1,526.5,526.5,526,526,10
20190301|2018-10-01 03:30,1,526.25,528.25,526.25,528,36
20190301|2018-10-01 04:00,1,528.25,530.25,528.25,530,204
20190301|2018-10-01 04:30,1,529.75,530.5,528,528,99
20190301|2018-10-01 05:00,1,528.25,528.25,527.5,527.75,53
20190301|2018-10-01 05:30,1,527.75,528,527,527.25,136
20190301|2018-10-01 06:00,1,527.25,527.75,526.5,526.75,44
20190301|2018-10-01 06:30,1,526.5,527.75,526,527.75,56
20190301|2018-10-01 07:00,1,527.5,528,527,527.25,38
20190301|2018-10-01 07:30,1,527.25,528.25,527,527.5,97
20190301|2018-10-01 08:30,1,527.75,529.5,525,526,1138
20190301|2018-10-01 09:00,1,526.25,527.5,525.75,526,688
20190301|2018-10-01 09:30,1,526,526,524.25,525,1368
20190301|2018-10-01 10:00,1,524.5,528.75,524.25,527.75,622
20190301|2018-10-01 10:30,1,527.75,528,525,526.25,594
20190301|2018-10-01 11:00,1,526.25,528,526,527.5,510
20190301|2018-10-01 11:30,1,527.5,527.5,525.75,526.5,245
20190301|2018-10-01 12:00,1,526.75,533.75,526.75,532.75,751
20190301|2018-10-01 12:30,1,533.25,533.25,530,531.25,441
20190301|2018-10-01 13:00,1,531,531.25,528.25,529.75,1360
20190301|2018-10-01 19:00,2,529,531,528.75,531,86
20190301|2018-10-01 19:30,2,531.25,531.25,530.25,530.25,9
20190301|2018-10-01 20:00,2,530.5,531.5,530.5,531.5,20
20190301|2018-10-01 20:30,2,531.5,531.5,531.25,531.25,5
20190301|2018-10-01 21:00,2,531.25,531.5,531,531,19
20190301|2018-10-01 21:30,2,531.25,531.25,531.25,531.25,2
20190301|2018-10-01 22:00,2,531.25,531.25,530.5,530.75,38
20190301|2018-10-01 22:30,2,531,531.5,531,531.5,18
20190301|2018-10-01 23:00,2,531.5,531.5,531.5,531.5,5
20190301|2018-10-01 23:30,2,531.25,531.5,531,531.25,65
20190301|2018-10-02 00:00,2,531.5,531.5,531.5,531.5,3
20190301|2018-10-02 00:30,2,531.25,531.25,531,531.25,5
20190301|2018-10-02 01:30,2,531,531.75,531,531.75,6
20190301|2018-10-02 02:00,2,531.25,531.5,530.75,531,28
20190301|2018-10-02 02:30,2,530.5,530.5,529.75,529.75,24
20190301|2018-10-02 03:00,2,530,531.5,530,530.75,19
20190301|2018-10-02 03:30,2,531,531.25,530.5,530.5,143
20190301|2018-10-02 04:00,2,530.5,531,530.25,530.75,66
20190301|2018-10-02 04:30,2,530.25,530.75,530.25,530.75,21
20190301|2018-10-02 05:00,2,530,530.5,529.5,530.25,15
20190301|2018-10-02 05:30,2,530,531,529.75,530.75,18
20190301|2018-10-02 06:00,2,529.5,529.5,529.25,529.25,19
20190301|2018-10-02 06:30,2,529,529,528.25,528.25,8
20190301|2018-10-02 07:00,2,528.25,528.5,527.75,528,104
20190301|2018-10-02 07:30,2,527.75,528,527.5,527.75,31
20190301|2018-10-02 08:30,2,527.5,528.25,525.5,525.75,809
20190301|2018-10-02 09:00,2,525.75,526.75,524.75,526.25,829
20190301|2018-10-02 09:30,2,526.25,528.5,526,528,439
20190301|2018-10-02 10:00,2,528,530,528,529.5,509
20190301|2018-10-02 10:30,2,529.25,533.5,529,531,817
20190301|2018-10-02 11:00,2,531,532.25,529.25,530,147
20190301|2018-10-02 11:30,2,530,530.25,527.5,528.25,246
20190301|2018-10-02 12:00,2,528.25,542.5,528.25,542.25,2210
20190301|2018-10-02 12:30,2,542,543.25,537.5,541,1907
20190301|2018-10-02 13:00,2,541,541.25,537,539.25,1488
20190301|2018-10-02 19:00,3,541,542.5,540.75,540.75,63
20190301|2018-10-02 19:30,3,541.25,541.25,539.25,539.5,14
20190301|2018-10-02 20:00,3,540,540.25,539.25,539.5,18
20190301|2018-10-02 20:30,3,539.5,540.25,539.5,540.25,22
20190301|2018-10-02 21:00,3,540.25,541.75,540.25,541.75,23
20190301|2018-10-02 21:30,3,541.75,541.75,541.25,541.5,26
20190301|2018-10-02 22:00,3,541.75,542,541.75,541.75,23
20190301|2018-10-02 22:30,3,541.75,541.75,541.25,541.25,19
20190301|2018-10-02 23:00,3,541.25,541.5,541,541,7
20190301|2018-10-02 23:30,3,541,541,541,541,1
20190301|2018-10-03 00:00,3,540.25,540.75,540.25,540.75,16
20190301|2018-10-03 00:30,3,540.25,540.25,540,540.25,6
20190301|2018-10-03 01:00,3,541.25,542,541.25,542,37
20190301|2018-10-03 01:30,3,542,543,542,543,49
20190301|2018-10-03 02:00,3,543,545.75,543,544.25,142
20190301|2018-10-03 02:30,3,544.25,544.75,542.25,543.25,79
20190301|2018-10-03 03:00,3,542,544.5,541.75,544,47
20190301|2018-10-03 03:30,3,544.25,544.25,539.75,540.25,157
20190301|2018-10-03 04:00,3,539.75,542.25,539.5,541.5,157
20190301|2018-10-03 04:30,3,540.25,540.5,538,539.25,81
20190301|2018-10-03 05:00,3,539,540.25,538.25,540.25,92
20190301|2018-10-03 05:30,3,540.25,541,540,540,22
20190301|2018-10-03 06:00,3,540.25,540.75,539.25,540.25,170
20190301|2018-10-03 06:30,3,540,541,539.25,539.75,174
20190301|2018-10-03 07:00,3,539.75,539.75,536.25,537.25,134
20190301|2018-10-03 07:30,3,536.75,537,535,536.75,113
20190301|2018-10-03 08:30,3,535.5,540,533,539.75,1824
20190301|2018-10-03 09:00,3,539.75,540.5,537.5,539.5,570
20190301|2018-10-03 09:30,3,539.75,541.75,539.25,539.25,549
20190301|2018-10-03 10:00,3,539.25,540.5,538.75,540,328
20190301|2018-10-03 10:30,3,540,540.5,539.5,540.25,187
20190301|2018-10-03 11:00,3,539.75,539.75,537.75,537.75,157
20190301|2018-10-03 11:30,3,537.75,538,536.5,537.25,300
20190301|2018-10-03 12:00,3,536.75,537,534.25,535.5,1341
20190301|2018-10-03 12:30,3,535.25,535.5,534,534.25,1314
20190301|2018-10-03 13:00,3,534.25,535.75,534,534.75,1241
20190301|2018-10-03 19:00,4,535.75,537,535.75,536.5,47
20190301|2018-10-03 19:30,4,536.25,536.25,535.5,535.5,5
20190301|2018-10-03 20:00,4,534.75,535.75,534.5,535.5,11
20190301|2018-10-03 20:30,4,536,536.5,536,536.25,9
20190301|2018-10-03 21:00,4,535.75,535.75,535,535,31
20190301|2018-10-03 21:30,4,535,535.5,535,535.25,10
20190301|2018-10-03 22:00,4,535.25,535.25,535.25,535.25,4
20190301|2018-10-03 23:00,4,535.5,536.25,535.5,536.25,9
20190301|2018-10-03 23:30,4,536.75,536.75,536.25,536.5,8
20190301|2018-10-04 00:00,4,536,536,536,536,2
20190301|2018-10-04 00:30,4,535.25,535.25,535.25,535.25,2
20190301|2018-10-04 01:00,4,534.75,534.75,534.75,534.75,7
20190301|2018-10-04 01:30,4,534.5,535,534.5,534.75,15
20190301|2018-10-04 02:00,4,535.5,536.25,535,535.75,38
20190301|2018-10-04 02:30,4,536,537.25,536,536.25,312
20190301|2018-10-04 03:00,4,536.25,536.75,536.25,536.5,18
20190301|2018-10-04 03:30,4,536.25,536.75,536,536.25,63
20190301|2018-10-04 04:00,4,536.25,536.75,536.25,536.25,29
20190301|2018-10-04 04:30,4,536.75,537.25,536.25,536.5,59
20190301|2018-10-04 05:00,4,536.75,537.25,536.75,537.25,166
20190301|2018-10-04 05:30,4,537,537.25,536.25,536.5,191
20190301|2018-10-04 06:00,4,536.25,537.75,536.25,537.25,302
20190301|2018-10-04 06:30,4,537.75,537.75,535.25,536.25,50
20190301|2018-10-04 07:00,4,536.5,536.5,535.25,536.25,53
20190301|2018-10-04 07:30,4,536.5,538.5,536.5,538.5,97
20190301|2018-10-04 08:30,4,537.25,538.5,533,536,1438
20190301|2018-10-04 09:00,4,535.75,536.75,534.75,536,863
20190301|2018-10-04 09:30,4,536.25,539.25,536.25,538.5,781
20190301|2018-10-04 10:00,4,538.5,539.5,536,536.75,375
20190301|2018-10-04 10:30,4,536.75,537.25,535.75,536.25,109
20190301|2018-10-04 11:00,4,536.25,538.25,536.25,536.5,281
20190301|2018-10-04 11:30,4,536.5,537.25,536.25,536.75,144
20190301|2018-10-04 12:00,4,536.5,537,536,536.5,196
20190301|2018-10-04 12:30,4,536.75,536.75,534,535.25,491
20190301|2018-10-04 13:00,4,535.25,537.5,535,536.75,577
20190301|2018-10-04 19:00,5,536.75,540.5,536.25,539.5,191
20190301|2018-10-04 19:30,5,539.5,540.5,539,539,21
20190301|2018-10-04 20:00,5,539,539.5,538.5,539.25,34
20190301|2018-10-04 20:30,5,539.25,539.5,538.25,539.25,238
20190301|2018-10-04 21:00,5,539.25,539.25,538.75,538.75,2
20190301|2018-10-04 21:30,5,539,539,539,539,5
20190301|2018-10-04 22:00,5,539,539,539,539,62
20190301|2018-10-04 22:30,5,539,539.25,538.5,539,50
20190301|2018-10-04 23:00,5,539.25,540,539.25,539.75,16
20190301|2018-10-04 23:30,5,540,540,539.25,539.75,23
20190301|2018-10-05 00:00,5,539.75,540,539.75,540,16
20190301|2018-10-05 00:30,5,540,540.25,539.75,539.75,14
20190301|2018-10-05 01:00,5,539.75,539.75,539.25,539.25,14
20190301|2018-10-05 01:30,5,539,539.25,539,539.25,6
20190301|2018-10-05 02:00,5,539.25,541,539.25,540.5,22
20190301|2018-10-05 02:30,5,540.5,540.5,540.5,540.5,6
20190301|2018-10-05 03:00,5,540.75,540.75,540,540,14
20190301|2018-10-05 03:30,5,540,540.25,539.75,539.75,10
20190301|2018-10-05 04:00,5,539.5,540.25,538.75,540.25,44
20190301|2018-10-05 04:30,5,539.75,539.75,539.25,539.25,34
20190301|2018-10-05 05:00,5,539.5,539.5,539.25,539.5,9
20190301|2018-10-05 05:30,5,539.25,539.25,539,539,18
20190301|2018-10-05 06:00,5,539.25,541,539.25,540.25,69
20190301|2018-10-05 06:30,5,540.5,541,540.25,541,52
20190301|2018-10-05 07:00,5,541,541,540,540.5,28
20190301|2018-10-05 07:30,5,540.5,540.75,539.75,540,63
20190301|2018-10-05 08:30,5,539,543,538.5,539.5,1395
20190301|2018-10-05 09:00,5,539.5,539.5,536.25,539,687
20190301|2018-10-05 09:30,5,538.5,539.5,537.25,538.5,222
20190301|2018-10-05 10:00,5,538.25,539.75,537.25,537.5,300
20190301|2018-10-05 10:30,5,537.5,538.25,537,538,241
20190301|2018-10-05 11:00,5,538,540,538,539.75,192
20190301|2018-10-05 11:30,5,539.75,541.75,539.5,540,355
20190301|2018-10-05 12:00,5,540.25,541,539.75,540.5,272
20190301|2018-10-05 12:30,5,540.75,541.5,538.75,539.25,169
20190301|2018-10-05 13:00,5,539.5,542.25,539.25,542.25,645
20190301|2018-10-07 19:00,8,542.5,544,540.75,542.5,179
20190301|2018-10-07 19:30,8,542.75,544.25,542.75,543.75,85
20190301|2018-10-07 20:00,8,543.5,543.5,543,543.5,41
20190301|2018-10-07 20:30,8,543,543.25,542.5,542.75,22
20190301|2018-10-07 21:00,8,543,543.25,543,543,5
20190301|2018-10-07 21:30,8,543,543,542.75,543,10
20190301|2018-10-07 22:00,8,543.25,543.25,543.25,543.25,1
20190301|2018-10-07 22:30,8,543.25,543.25,543,543,15
20190301|2018-10-07 23:30,8,542.75,542.75,541.5,541.5,19
20190301|2018-10-08 00:00,8,541.5,542,541.25,541.25,22
20190301|2018-10-08 00:30,8,541.25,541.5,541.25,541.25,7
20190301|2018-10-08 01:00,8,541.75,541.75,541.75,541.75,2
20190301|2018-10-08 01:30,8,541.75,541.75,540.75,540.75,11
20190301|2018-10-08 02:00,8,540.5,540.75,540,540,75
20190301|2018-10-08 02:30,8,539.75,540,537,537,116
20190301|2018-10-08 03:00,8,536.5,538.25,536.5,538,79
20190301|2018-10-08 03:30,8,537.5,538.25,537.5,538.25,13
20190301|2018-10-08 04:00,8,538,538,537,537,73
20190301|2018-10-08 04:30,8,536.5,537.25,536.5,537.25,11
20190301|2018-10-08 05:00,8,537.5,537.5,537,537,12
20190301|2018-10-08 05:30,8,537,537.5,537,537,16
20190301|2018-10-08 06:00,8,536.25,536.75,536.25,536.5,30
20190301|2018-10-08 06:30,8,536.75,537.5,536.75,537.25,26
20190301|2018-10-08 07:00,8,537.25,538,536.75,537.75,22
20190301|2018-10-08 07:30,8,537.25,537.5,536.75,537,23
20190301|2018-10-08 08:30,8,536.25,537,532.75,533.25,1879
20190301|2018-10-08 09:00,8,533.25,538,533.25,537.75,736
20190301|2018-10-08 09:30,8,537.5,537.5,535.75,536,236
20190301|2018-10-08 10:00,8,535.75,537,535.25,536,271
20190301|2018-10-08 10:30,8,536,536.25,534.5,534.5,233
20190301|2018-10-08 11:00,8,534.5,535.5,534.25,534.25,168
20190301|2018-10-08 11:30,8,534.25,534.75,533.75,534,207
20190301|2018-10-08 12:00,8,533.75,534.75,533.75,534.25,177
20190301|2018-10-08 12:30,8,534,534.25,533.25,534,294
20190301|2018-10-08 13:00,8,534.25,535.75,533,533,699
20190301|2018-10-08 19:00,9,533.5,533.5,532.25,532.25,24
20190301|2018-10-08 19:30,9,532,532.25,531.75,532.25,16
20190301|2018-10-08 20:00,9,532.25,532.5,532,532.5,3
20190301|2018-10-08 21:00,9,532.75,533.25,532.75,533.25,11
20190301|2018-10-08 21:30,9,533.25,533.75,533.25,533.25,21
20190301|2018-10-08 22:00,9,532.75,533,532.25,532.5,33
20190301|2018-10-08 22:30,9,532.75,532.75,532.5,532.75,19
20190301|2018-10-08 23:00,9,532.75,532.75,532.75,532.75,5
20190301|2018-10-08 23:30,9,532.75,533,532.75,532.75,4
20190301|2018-10-09 00:00,9,532.75,532.75,531.75,532,44
20190301|2018-10-09 00:30,9,532,532.25,531.75,532.25,11
20190301|2018-10-09 01:30,9,532,532.25,532,532.25,7
20190301|2018-10-09 02:00,9,531.75,532.5,531.5,532.5,74
20190301|2018-10-09 02:30,9,532.25,532.25,531.25,531.5,42
20190301|2018-10-09 03:00,9,531.5,532,531.5,532,12
20190301|2018-10-09 03:30,9,531.5,532.25,531.25,532.25,68
20190301|2018-10-09 04:00,9,532.25,532.75,531.5,532.25,49
20190301|2018-10-09 04:30,9,532.5,532.5,532.25,532.25,14
20190301|2018-10-09 05:00,9,532.25,532.75,532,532.75,29
20190301|2018-10-09 05:30,9,532.75,533,532.75,533,4
20190301|2018-10-09 06:00,9,532.75,532.75,532.25,532.5,7
20190301|2018-10-09 06:30,9,532.25,532.75,532,532.75,30
20190301|2018-10-09 07:00,9,533,535.25,532.75,535,184
20190301|2018-10-09 07:30,9,535.25,537.25,535.25,536.25,103
20190301|2018-10-09 08:30,9,536.75,538.25,535.25,538,576
20190301|2018-10-09 09:00,9,538,539.5,536.75,539.25,343
20190301|2018-10-09 09:30,9,539.5,540,536,536,518
20190301|2018-10-09 10:00,9,536,536.75,534.5,535.5,461
20190301|2018-10-09 10:30,9,535.5,535.5,534,534.25,215
20190301|2018-10-09 11:00,9,534.5,535.75,534.5,535.5,105
20190301|2018-10-09 11:30,9,535.5,535.75,534.75,535,98
20190301|2018-10-09 12:00,9,534.75,535.75,534.5,534.5,118
20190301|2018-10-09 12:30,9,534.5,535,534.25,535,150
20190301|2018-10-09 13:00,9,534.75,536.5,534.25,536.5,678
20190301|2018-10-09 19:00,10,536.5,537.5,536.25,537.5,20
20190301|2018-10-09 19:30,10,537.25,537.75,537.25,537.75,10
20190301|2018-10-09 20:00,10,537.75,537.75,537.75,537.75,55
20190301|2018-10-09 20:30,10,537.25,537.5,537.25,537.25,5
20190301|2018-10-09 21:00,10,537.25,537.25,537,537,5
20190301|2018-10-09 21:30,10,537,537,536.75,537,9
20190301|2018-10-09 22:00,10,537,537,536.75,536.75,11
20190301|2018-10-09 22:30,10,536.75,536.75,536.75,536.75,23
20190301|2018-10-09 23:00,10,536.5,536.5,536.5,536.5,1
20190301|2018-10-09 23:30,10,536.75,536.75,536.25,536.25,9
20190301|2018-10-10 00:00,10,536.5,536.5,536.25,536.5,24
20190301|2018-10-10 00:30,10,536.5,536.5,536,536,12
20190301|2018-10-10 01:00,10,536,536.25,536,536,7
20190301|2018-10-10 02:00,10,536,536,535.25,535.25,16
20190301|2018-10-10 02:30,10,535.25,536,535.25,536,30
20190301|2018-10-10 03:00,10,535.5,535.5,534.5,534.5,38
20190301|2018-10-10 03:30,10,534.75,536.5,534.75,536,62
20190301|2018-10-10 04:00,10,536,536.25,534.75,535,27
20190301|2018-10-10 04:30,10,535,535,534.25,535,84
20190301|2018-10-10 05:00,10,534.5,535,534,534.75,19
20190301|2018-10-10 05:30,10,534.25,534.25,533.25,533.25,15
20190301|2018-10-10 06:00,10,533,533,532.5,532.75,10
20190301|2018-10-10 06:30,10,533.25,533.25,533,533.25,10
20190301|2018-10-10 07:00,10,533.25,533.75,532.75,533.75,96
20190301|2018-10-10 07:30,10,533.25,533.25,532.75,532.75,12
20190301|2018-10-10 08:30,10,533,533.25,530.75,532.75,790
20190301|2018-10-10 09:00,10,533,534,531,531,280
20190301|2018-10-10 09:30,10,530.75,532.25,530.5,532,380
20190301|2018-10-10 10:00,10,532.25,532.25,531,531.75,102
20190301|2018-10-10 10:30,10,531.5,533.75,530.75,533.25,211
20190301|2018-10-10 11:00,10,533.25,533.75,532.25,532.25,103
20190301|2018-10-10 11:30,10,532.5,532.75,531.75,532.5,83
20190301|2018-10-10 12:00,10,532.5,532.75,531.75,532,90
20190301|2018-10-10 12:30,10,532,532,531.5,531.75,117
20190301|2018-10-10 13:00,10,532,532.5,530.75,531,679
20190301|2018-10-10 19:00,11,531.5,531.5,530.5,531,38
20190301|2018-10-10 19:30,11,530.75,530.75,530,530,57
20190301|2018-10-10 20:00,11,530,530.25,529.25,529.5,61
20190301|2018-10-10 20:30,11,529.75,529.75,529.75,529.75,2
20190301|2018-10-10 21:00,11,529.5,529.5,529.25,529.5,12
20190301|2018-10-10 21:30,11,529.5,529.5,529.5,529.5,2
20190301|2018-10-10 22:00,11,529.5,529.75,529.25,529.25,8
20190301|2018-10-10 22:30,11,529.5,529.75,529.5,529.75,3
20190301|2018-10-10 23:00,11,530,530,530,530,4
20190301|2018-10-10 23:30,11,530.25,530.5,530.25,530.25,8
20190301|2018-10-11 00:00,11,530,530,530,530,2
20190301|2018-10-11 00:30,11,530,530,530,530,1
20190301|2018-10-11 01:00,11,529.75,530.25,529.75,530.25,27
20190301|2018-10-11 01:30,11,530,530,530,530,7
20190301|2018-10-11 02:00,11,530.25,530.25,529.25,530,12
20190301|2018-10-11 02:30,11,529.5,529.75,529,529.5,25
20190301|2018-10-11 03:00,11,529.75,530.25,529,529,46
20190301|2018-10-11 03:30,11,529,530.25,529,530.25,142
20190301|2018-10-11 04:00,11,529.5,530,529.5,530,25
20190301|2018-10-11 04:30,11,530,530,529.25,529.5,22
20190301|2018-10-11 05:00,11,529.5,530,529.5,530,11
20190301|2018-10-11 05:30,11,530,530,530,530,3
20190301|2018-10-11 06:00,11,530.75,530.75,530.75,530.75,1
20190301|2018-10-11 06:30,11,530.25,530.5,530,530,13
20190301|2018-10-11 07:00,11,530.25,532.75,530.25,532,95
20190301|2018-10-11 07:30,11,532.5,532.75,531.75,531.75,53
20190301|2018-10-11 08:30,11,532,534.5,530.75,534,642
20190301|2018-10-11 09:00,11,533.75,534.5,533,533.75,189
20190301|2018-10-11 09:30,11,533.75,533.75,530.75,530.75,471
20190301|2018-10-11 10:00,11,530.75,531,530,530.25,297
20190301|2018-10-11 10:30,11,530.5,532,528.5,532,487
20190301|2018-10-11 11:00,11,532.75,541.5,531.75,534,1991
20190301|2018-10-11 11:30,11,533.75,534.25,530.75,531.75,477
20190301|2018-10-11 12:00,11,531.75,532.5,528,529.75,968
20190301|2018-10-11 12:30,11,530,530,527.5,528.25,691
20190301|2018-10-11 13:00,11,528.25,529.75,528.25,528.25,474
20190301|2018-10-11 19:00,12,528.75,531,528.75,531,178
20190301|2018-10-11 19:30,12,531.75,531.75,531,531,2
20190301|2018-10-11 20:00,12,530.75,531.5,530.75,531.5,9
20190301|2018-10-11 20:30,12,532.25,532.5,531.25,531.25,11
20190301|2018-10-11 21:00,12,532,532.5,532,532.5,9
20190301|2018-10-11 21:30,12,532.5,532.5,531.75,531.75,7
20190301|2018-10-11 22:30,12,532,532,532,532,3
20190301|2018-10-11 23:00,12,532,532,532,532,11
20190301|2018-10-11 23:30,12,531.5,531.5,531.5,531.5,1
20190301|2018-10-12 00:30,12,531.5,531.5,531.5,531.5,1
20190301|2018-10-12 01:00,12,532,532.25,532,532.25,14
20190301|2018-10-12 01:30,12,532.5,533.25,532.5,533,46
20190301|2018-10-12 02:00,12,533.25,533.5,532.75,533.5,70
20190301|2018-10-12 02:30,12,533.25,533.25,533,533.25,16
20190301|2018-10-12 03:00,12,533.25,533.5,533,533.5,21
20190301|2018-10-12 03:30,12,533.5,533.5,533,533.25,10
20190301|2018-10-12 04:00,12,533.25,533.75,532.25,532.25,27
20190301|2018-10-12 04:30,12,533,533,532.5,532.75,22
20190301|2018-10-12 05:00,12,532.75,533.5,532.75,533.5,5
20190301|2018-10-12 05:30,12,533,533.25,533,533,209
20190301|2018-10-12 06:00,12,532.75,532.75,532.5,532.75,27
20190301|2018-10-12 06:30,12,533,533.75,532.75,533.75,121
20190301|2018-10-12 07:00,12,533.5,533.75,532.25,532.5,29
20190301|2018-10-12 07:30,12,532.25,532.25,531,531.75,125
20190301|2018-10-12 08:30,12,530.75,534,530.5,534,625
20190301|2018-10-12 09:00,12,534,538,533.75,536.75,1164
20190301|2018-10-12 09:30,12,536.75,538,535.25,537,469
20190301|2018-10-12 10:00,12,537.25,537.75,536.5,537.25,276
20190301|2018-10-12 10:30,12,537.5,538.25,537,538,260
20190301|2018-10-12 11:00,12,538,539.25,538,538.5,283
20190301|2018-10-12 11:30,12,538.75,539.5,538.25,538.25,136
20190301|2018-10-12 12:00,12,538.25,539,537,539,233
20190301|2018-10-12 12:30,12,539.25,539.25,536.75,537,148
20190301|2018-10-12 13:00,12,537,538.25,536.5,538.25,518
20190301|2018-10-14 19:00,15,538.75,539.75,538,538.75,38
20190301|2018-10-14 19:30,15,538.75,538.75,538.75,538.75,1
20190301|2018-10-14 20:00,15,537.75,538,537.75,537.75,15
20190301|2018-10-14 20:30,15,538,538,538,538,2
20190301|2018-10-14 21:00,15,538,538.25,537.25,537.25,33
20190301|2018-10-14 21:30,15,537.25,537.25,537,537.25,6
20190301|2018-10-14 22:00,15,537,537,537,537,1
20190301|2018-10-14 23:00,15,536.5,536.75,536.5,536.75,5
20190301|2018-10-14 23:30,15,536.5,536.5,535.5,535.5,24
20190301|2018-10-15 00:00,15,535.5,535.5,535.5,535.5,8
20190301|2018-10-15 00:30,15,536,536.5,536,536.5,6
20190301|2018-10-15 01:00,15,536.75,537.25,536.75,537.25,38
20190301|2018-10-15 01:30,15,537.25,537.25,537,537.25,7
20190301|2018-10-15 02:00,15,536.75,537.5,536,537.25,51
20190301|2018-10-15 02:30,15,537.25,537.25,536,536.25,10
20190301|2018-10-15 03:00,15,536.25,536.75,535.25,535.5,37
20190301|2018-10-15 03:30,15,535.75,536.5,535.5,536,40
20190301|2018-10-15 04:30,15,536.25,536.25,536.25,536.25,2
20190301|2018-10-15 05:00,15,536.5,537,536.5,537,29
20190301|2018-10-15 05:30,15,537,538,536.75,538,57
20190301|2018-10-15 06:00,15,538,538.75,537.75,538.5,56
20190301|2018-10-15 06:30,15,538.5,539.5,538.5,538.75,80
20190301|2018-10-15 07:00,15,539.25,539.75,539,539.25,112
20190301|2018-10-15 07:30,15,538.75,539.25,538.5,538.5,15
20190301|2018-10-15 08:30,15,538.75,540,538.25,538.75,634
20190301|2018-10-15 09:00,15,538.75,538.75,536.75,538.5,447
20190301|2018-10-15 09:30,15,538.5,540.25,538.5,539.25,580
20190301|2018-10-15 10:00,15,539.25,539.25,537.25,538,459
20190301|2018-10-15 10:30,15,538.5,540,538,539.75,267
20190301|2018-10-15 11:00,15,539.5,539.75,538.25,538.75,302
20190301|2018-10-15 11:30,15,538.5,540.25,537.25,540.25,328
20190301|2018-10-15 12:00,15,539.5,540.5,538.5,539.25,283
20190301|2018-10-15 12:30,15,539,541.5,538.75,541.25,885
20190301|2018-10-15 13:00,15,541.5,544.5,540.25,543.5,1131
20190301|2018-10-15 19:00,16,543.75,544.5,541.5,543.5,175
20190301|2018-10-15 19:30,16,544,544,543.75,544,29
20190301|2018-10-15 20:00,16,544,544,543.75,543.75,10
20190301|2018-10-15 20:30,16,544,544,544,544,1
20190301|2018-10-15 21:00,16,543.75,543.75,543.75,543.75,1
20190301|2018-10-15 21:30,16,544.25,544.25,544.25,544.25,3
20190301|2018-10-15 22:00,16,543.75,544.5,543.75,544.5,18
20190301|2018-10-15 22:30,16,545,545,545,545,28
20190301|2018-10-15 23:00,16,544.75,544.75,544.75,544.75,3
20190301|2018-10-15 23:30,16,544.75,544.75,544.25,544.25,35
20190301|2018-10-16 00:00,16,544,544.75,544,544.75,40
20190301|2018-10-16 00:30,16,544.75,544.75,544.5,544.5,7
20190301|2018-10-16 01:00,16,544.5,545,544,545,15
20190301|2018-10-16 01:30,16,545,545.25,544.75,545.25,25
20190301|2018-10-16 02:00,16,545,545.25,543,543,93
20190301|2018-10-16 02:30,16,543.25,544.75,542.5,544.75,73
20190301|2018-10-16 03:00,16,544.5,544.5,544,544,51
20190301|2018-10-16 03:30,16,543.75,544.5,543.5,543.5,216
20190301|2018-10-16 04:00,16,543.75,545,543.75,544.5,39
20190301|2018-10-16 04:30,16,544.75,545,544.5,544.5,29
20190301|2018-10-16 05:00,16,544.5,544.5,544.5,544.5,4
20190301|2018-10-16 05:30,16,544.25,544.5,543.75,544.5,12
20190301|2018-10-16 06:00,16,544.25,544.25,543.75,544,112
20190301|2018-10-16 06:30,16,544,544,542.5,542.75,30
20190301|2018-10-16 07:00,16,542.75,542.75,541,541.75,105
20190301|2018-10-16 07:30,16,541.75,542,541.5,541.75,56
20190301|2018-10-16 08:30,16,541.5,543.75,540,543.5,1012
20190301|2018-10-16 09:00,16,543.5,544.75,542.5,543.75,667
20190301|2018-10-16 09:30,16,543.75,545,543,543.25,482
20190301|2018-10-16 10:00,16,543.25,546.25,543.25,546,1326
20190301|2018-10-16 10:30,16,546.25,546.5,543.75,543.75,519
20190301|2018-10-16 11:00,16,543.75,544.75,543,543.25,343
20190301|2018-10-16 11:30,16,543.25,545.25,543.25,544.75,204
20190301|2018-10-16 12:00,16,544.75,545.5,543.75,545.25,247
20190301|2018-10-16 12:30,16,545.25,545.5,543.75,543.75,117
20190301|2018-10-16 13:00,16,543.75,543.75,542.5,543,603
20190301|2018-10-16 19:00,17,544,544,541.5,542.5,36
20190301|2018-10-16 20:00,17,543.25,543.25,542.75,542.75,4
20190301|2018-10-16 20:30,17,542,542,541.75,541.75,15
20190301|2018-10-16 21:00,17,541.5,541.75,541.5,541.5,8
20190301|2018-10-16 21:30,17,542,542,542,542,3
20190301|2018-10-16 22:30,17,541.75,541.75,541.75,541.75,3
20190301|2018-10-16 23:30,17,542,542,542,542,5
20190301|2018-10-17 00:00,17,541.75,541.75,541.25,541.25,9
20190301|2018-10-17 00:30,17,541.5,541.5,541.5,541.5,2
20190301|2018-10-17 01:30,17,541.75,541.75,541.75,541.75,21
20190301|2018-10-17 02:00,17,542.25,543.25,542.25,543,32
20190301|2018-10-17 02:30,17,542,542,542,542,2
20190301|2018-10-17 03:00,17,542.25,542.25,542,542,16
20190301|2018-10-17 03:30,17,542.25,542.75,542.25,542.75,6
20190301|2018-10-17 04:00,17,542.75,543,542.25,543,82
20190301|2018-10-17 04:30,17,543,543,542.5,542.5,27
20190301|2018-10-17 05:00,17,542.25,542.25,541.5,541.5,25
20190301|2018-10-17 05:30,17,541.25,541.25,540.5,541,45
20190301|2018-10-17 06:00,17,540.75,540.75,540.5,540.5,16
20190301|2018-10-17 06:30,17,540.25,540.25,537.75,537.75,260
20190301|2018-10-17 07:00,17,537.5,538.5,537.25,537.5,366
20190301|2018-10-17 07:30,17,537.5,538.75,537,538.75,60
20190301|2018-10-17 08:30,17,538.75,540,536.5,539,1386
20190301|2018-10-17 09:00,17,538.75,539,538,538.5,381
20190301|2018-10-17 09:30,17,538.25,538.25,536.5,538,406
20190301|2018-10-17 10:00,17,538,538,537.5,537.75,110
20190301|2018-10-17 10:30,17,537.5,538.5,537.5,538,208
20190301|2018-10-17 11:00,17,537.75,538.5,537.5,538.5,243
20190301|2018-10-17 11:30,17,538.5,539,536.75,537.25,212
20190301|2018-10-17 12:00,17,537.25,537.75,537,537.25,105
20190301|2018-10-17 12:30,17,537.25,538,537,538,299
20190301|2018-10-17 13:00,17,538,539.25,536.75,537,885
20190301|2018-10-17 19:00,18,536.5,536.5,535,535.5,121
20190301|2018-10-17 19:30,18,535.5,535.75,535.5,535.75,21
20190301|2018-10-17 20:00,18,535.25,535.25,535.25,535.25,7
20190301|2018-10-17 20:30,18,535.75,535.75,535.75,535.75,1
20190301|2018-10-17 21:00,18,535.5,536,535.5,535.5,20
20190301|2018-10-17 21:30,18,535.75,535.75,535.5,535.5,14
20190301|2018-10-17 22:00,18,535.5,535.5,535.5,535.5,9
20190301|2018-10-17 22:30,18,535.25,535.5,535,535,56
20190301|2018-10-17 23:00,18,534.75,535.25,534.75,535.25,7
20190301|2018-10-17 23:30,18,535.25,535.75,535.25,535.5,12
20190301|2018-10-18 00:00,18,535,535,534.75,535,11
20190301|2018-10-18 00:30,18,534.75,534.75,534.5,534.5,32
20190301|2018-10-18 01:00,18,534.75,534.75,533.5,534.25,106
20190301|2018-10-18 01:30,18,534.5,535,534.5,535,26
20190301|2018-10-18 02:00,18,535,535.25,535,535.25,8
20190301|2018-10-18 02:30,18,535.5,536,535.25,535.5,141
20190301|2018-10-18 03:00,18,535.75,536.75,535.5,536.75,19
20190301|2018-10-18 03:30,18,537,537.75,536.75,537.75,83
20190301|2018-10-18 04:00,18,537.5,537.5,536.75,536.75,36
20190301|2018-10-18 04:30,18,536.75,537.25,536.75,537,7
20190301|2018-10-18 05:00,18,537,538.25,537,538.25,90
20190301|2018-10-18 05:30,18,538.75,539,538,538.75,33
20190301|2018-10-18 06:00,18,539.25,539.5,539,539,19
20190301|2018-10-18 06:30,18,538.75,539,538.5,538.75,30
20190301|2018-10-18 07:00,18,538.75,539.75,538.75,539,72
20190301|2018-10-18 07:30,18,539,539,535.5,536,199
20190301|2018-10-18 08:30,18,537,537.75,533.5,533.75,635
20190301|2018-10-18 09:00,18,534.25,536,533.75,535,265
20190301|2018-10-18 09:30,18,535,536.5,534,535,354
20190301|2018-10-18 10:00,18,535,535,533,533,291
20190301|2018-10-18 10:30,18,533,533,532,532.25,746
20190301|2018-10-18 11:00,18,532.25,533.5,532.25,533.5,299
20190301|2018-10-18 11:30,18,533,533.25,532,533.25,247
20190301|2018-10-18 12:00,18,533.5,534,533,533,107
20190301|2018-10-18 12:30,18,533,533.25,532.25,533.25,178
20190301|2018-10-18 13:00,18,533.25,533.75,532.25,532.75,473
20190301|2018-10-18 19:00,19,532.75,533.75,532,533,40
20190301|2018-10-18 19:30,19,532.75,533,532.75,533,2
20190301|2018-10-18 20:00,19,532.75,532.75,531.75,532.25,72
20190301|2018-10-18 20:30,19,532.25,532.5,532,532.5,4
20190301|2018-10-18 21:00,19,532,532,532,532,1
20190301|2018-10-18 21:30,19,532.5,533,532.5,533,6
20190301|2018-10-18 23:00,19,532.5,532.5,532.5,532.5,1
20190301|2018-10-18 23:30,19,532.75,534.25,532.75,534.25,86
20190301|2018-10-19 00:00,19,534.25,534.25,534,534,4
20190301|2018-10-19 00:30,19,533.5,533.5,533.5,533.5,4
20190301|2018-10-19 01:00,19,533.25,533.25,533.25,533.25,4
20190301|2018-10-19 01:30,19,533.25,533.25,532.5,532.5,9
20190301|2018-10-19 02:00,19,532.75,532.75,531.75,531.75,198
20190301|2018-10-19 02:30,19,531.75,532.5,531.5,531.5,112
20190301|2018-10-19 03:00,19,531.5,531.75,531.25,531.25,59
20190301|2018-10-19 03:30,19,531,531.5,531,531.5,112
20190301|2018-10-19 04:00,19,531.5,532.25,531.5,532.25,31
20190301|2018-10-19 04:30,19,532.25,532.25,531.75,532,16
20190301|2018-10-19 05:30,19,531.75,531.75,531.75,531.75,8
20190301|2018-10-19 06:00,19,531.75,532.5,531.75,531.75,116
20190301|2018-10-19 06:30,19,531.5,531.75,531.5,531.75,29
20190301|2018-10-19 07:00,19,532,532.5,531.75,532.5,103
20190301|2018-10-19 07:30,19,532.75,533,532.5,532.75,48
20190301|2018-10-19 08:30,19,532.25,536.25,531.25,536.25,954
20190301|2018-10-19 09:00,19,536.25,537.75,536,536.5,392
20190301|2018-10-19 09:30,19,536.5,537.25,536,537,311
20190301|2018-10-19 10:00,19,537,537.75,535.75,536.25,304
20190301|2018-10-19 10:30,19,536.25,536.5,534.25,536.5,381
20190301|2018-10-19 11:00,19,536.25,536.5,535.5,535.75,119
20190301|2018-10-19 11:30,19,535.75,536.25,535,535,194
20190301|2018-10-19 12:00,19,534.75,535.25,533,534,371
20190301|2018-10-19 12:30,19,534.25,535.25,533.5,533.75,342
20190301|2018-10-19 13:00,19,533.75,534.5,533,534,543
20190301|2018-10-21 19:00,22,533,533.75,531.5,532.25,363
20190301|2018-10-21 19:30,22,532,532,531.75,532,21
20190301|2018-10-21 20:00,22,531.75,531.75,531.5,531.5,44
20190301|2018-10-21 20:30,22,532,532.5,532,532.5,9
20190301|2018-10-21 21:00,22,532.5,532.75,532.25,532.5,24
20190301|2018-10-21 22:00,22,532,532,532,532,1
20190301|2018-10-21 22:30,22,532,532.25,532,532.25,5
20190301|2018-10-21 23:00,22,532.5,533.25,532.25,532.25,109
20190301|2018-10-21 23:30,22,532.25,532.25,532.25,532.25,1
20190301|2018-10-22 00:00,22,532.25,532.25,532.25,532.25,1
20190301|2018-10-22 00:30,22,532.25,532.25,532.25,532.25,22
20190301|2018-10-22 01:00,22,532.25,532.5,532.25,532.5,63
20190301|2018-10-22 01:30,22,532.25,532.25,532,532,26
20190301|2018-10-22 02:00,22,532.25,532.5,532.25,532.5,6
20190301|2018-10-22 02:30,22,532,532,531.25,531.25,170
20190301|2018-10-22 03:00,22,531.5,531.75,531.25,531.75,60
20190301|2018-10-22 03:30,22,531.75,532.5,531.75,532.25,96
20190301|2018-10-22 04:00,22,532,532.25,531.75,531.75,19
20190301|2018-10-22 04:30,22,532,532.5,532,532.5,21
20190301|2018-10-22 05:00,22,532.75,532.75,532,532.25,50
20190301|2018-10-22 05:30,22,532.25,532.75,532.25,532.75,73
20190301|2018-10-22 06:00,22,531.75,531.75,531.75,531.75,2
20190301|2018-10-22 06:30,22,531.75,531.75,531.5,531.75,14
20190301|2018-10-22 07:00,22,531.5,531.75,531.25,531.75,22
20190301|2018-10-22 07:30,22,531.75,532,531.5,531.5,33
20190301|2018-10-22 08:30,22,531.5,532.75,530.5,532.5,762
20190301|2018-10-22 09:00,22,532.5,533,531.75,532.25,158
20190301|2018-10-22 09:30,22,532,532,530.5,531.25,500
20190301|2018-10-22 10:00,22,531,531,528,528.5,1591
20190301|2018-10-22 10:30,22,528.75,528.75,527.5,527.5,708
20190301|2018-10-22 11:00,22,527.75,528,527,528,693
20190301|2018-10-22 11:30,22,527.75,528,526.5,527,375
20190301|2018-10-22 12:00,22,527,528,526.75,527.5,355
20190301|2018-10-22 12:30,22,527.5,528.5,527.5,528,278
20190301|2018-10-22 13:00,22,528,528.25,527,527.75,674
20190301|2018-10-22 19:00,23,528.25,528.25,527.25,527.75,16
20190301|2018-10-22 19:30,23,527.75,528,527,527,20
20190301|2018-10-22 20:30,23,527.75,528,527.5,528,15
20190301|2018-10-22 21:00,23,528,528,528,528,14
20190301|2018-10-22 21:30,23,528.25,528.5,527.75,528.25,18
20190301|2018-10-22 22:00,23,528.25,528.25,527.75,528,5
20190301|2018-10-22 22:30,23,527.75,527.75,527.75,527.75,2
20190301|2018-10-22 23:00,23,528,528.5,528,528.5,6
20190301|2018-10-22 23:30,23,527.75,527.75,527.5,527.5,21
20190301|2018-10-23 00:00,23,527.5,527.5,527.5,527.5,3
20190301|2018-10-23 00:30,23,527.25,527.25,527,527,11
20190301|2018-10-23 01:00,23,527,527,526.5,526.75,38
20190301|2018-10-23 01:30,23,527.25,527.25,527.25,527.25,1
20190301|2018-10-23 02:00,23,526.75,527,526.5,526.5,41
20190301|2018-10-23 02:30,23,526.25,526.75,526.25,526.5,32
20190301|2018-10-23 03:00,23,526.5,526.5,525.5,525.75,314
20190301|2018-10-23 03:30,23,525.75,527.75,525.75,527.75,110
20190301|2018-10-23 04:00,23,527.75,528.5,527.5,528.5,36
20190301|2018-10-23 04:30,23,528.75,529.5,528,529.5,58
20190301|2018-10-23 05:00,23,529.5,529.5,528.5,529.25,37
20190301|2018-10-23 05:30,23,529,529,528.75,529,10
20190301|2018-10-23 06:00,23,529.5,530.25,529.25,530,60
20190301|2018-10-23 06:30,23,530.25,530.5,529.5,529.5,106
20190301|2018-10-23 07:00,23,529.5,529.5,528,528,81
20190301|2018-10-23 07:30,23,527.75,528,527.25,527.5,33
20190301|2018-10-23 08:30,23,527.75,528.5,525.5,527.25,950
20190301|2018-10-23 09:00,23,527.25,527.5,526,527.5,443
20190301|2018-10-23 09:30,23,527.5,527.5,524.75,525,375
20190301|2018-10-23 10:00,23,525,526.75,524.75,526.25,637
20190301|2018-10-23 10:30,23,526.25,527.25,526,527.25,455
20190301|2018-10-23 11:00,23,527.5,528,527.25,527.75,332
20190301|2018-10-23 11:30,23,527.75,530.25,527.25,530,351
20190301|2018-10-23 12:00,23,530.25,531,529.75,530.25,540
20190301|2018-10-23 12:30,23,530.25,530.75,529.5,530,495
20190301|2018-10-23 13:00,23,530,530.75,528.5,528.75,742
20190301|2018-10-23 19:00,24,529.75,530.75,529.5,530,34
20190301|2018-10-23 19:30,24,529.25,530,529,529.5,19
20190301|2018-10-23 21:30,24,529.75,529.75,529.5,529.5,6
20190301|2018-10-23 22:00,24,529.25,529.25,528.25,528.5,15
20190301|2018-10-23 22:30,24,528.5,528.5,528.25,528.5,8
20190301|2018-10-23 23:30,24,528.5,528.5,528,528,12
20190301|2018-10-24 00:00,24,527.75,527.75,527.5,527.5,6
20190301|2018-10-24 00:30,24,527,527.25,527,527,59
20190301|2018-10-24 01:00,24,527.25,527.25,526.5,526.75,60
20190301|2018-10-24 01:30,24,526.5,526.5,526,526.5,36
20190301|2018-10-24 02:00,24,526,526.25,525.75,526,22
20190301|2018-10-24 02:30,24,525.75,525.75,524.75,525,432
20190301|2018-10-24 03:00,24,525.25,525.25,524.5,524.5,119
20190301|2018-10-24 03:30,24,524.25,524.5,523.75,524.25,309
20190301|2018-10-24 04:00,24,524,524.25,523.75,523.75,128
20190301|2018-10-24 04:30,24,524,524,523.25,523.5,215
20190301|2018-10-24 05:00,24,523.5,524,523.5,524,144
20190301|2018-10-24 05:30,24,523.75,524.25,523.75,524,119
20190301|2018-10-24 06:00,24,523.75,524.5,523.75,524,33
20190301|2018-10-24 06:30,24,524.5,524.75,524,524.5,110
20190301|2018-10-24 07:00,24,524.25,526.5,524.25,526.5,55
20190301|2018-10-24 07:30,24,526.5,527,526.25,526.75,77
20190301|2018-10-24 08:30,24,526.5,526.5,523.25,523.5,957
20190301|2018-10-24 09:00,24,523.5,524.5,523,523.25,673
20190301|2018-10-24 09:30,24,523.5,523.5,521,521,1047
20190301|2018-10-24 10:00,24,521,522.25,518.75,519,2016
20190301|2018-10-24 10:30,24,519.25,520.25,518,519.5,1060
20190301|2018-10-24 11:00,24,519.5,520,518.25,518.75,782
20190301|2018-10-24 11:30,24,519,519,517.5,518,1296
20190301|2018-10-24 12:00,24,518,518.5,517.75,518.5,526
20190301|2018-10-24 12:30,24,518.5,518.75,518,518.5,630
20190301|2018-10-24 13:00,24,518.5,520.5,518.5,520.5,1064
20190301|2018-10-24 19:00,25,519.75,519.75,516.75,517.25,216
20190301|2018-10-24 19:30,25,517.5,517.5,516.5,517,215
20190301|2018-10-24 20:00,25,516.5,516.5,515.75,516.25,63
20190301|2018-10-24 20:30,25,516.25,517,516.25,516.5,78
20190301|2018-10-24 21:00,25,516.5,516.5,516.25,516.5,27
20190301|2018-10-24 21:30,25,516,516.25,516,516.25,118
20190301|2018-10-24 22:00,25,516.25,516.5,516.25,516.25,28
20190301|2018-10-24 22:30,25,516.5,516.75,516.25,516.25,6
20190301|2018-10-24 23:00,25,516.75,516.75,516.75,516.75,1
20190301|2018-10-24 23:30,25,516.75,516.75,516.75,516.75,10
20190301|2018-10-25 00:00,25,517,517,516.5,516.75,24
20190301|2018-10-25 00:30,25,516.75,518.25,516.75,518,64
20190301|2018-10-25 01:00,25,518.5,518.75,518.5,518.75,19
20190301|2018-10-25 01:30,25,518.25,518.25,517.75,517.75,7
20190301|2018-10-25 02:00,25,517.25,517.75,517.25,517.75,10
20190301|2018-10-25 02:30,25,517.75,517.75,517.25,517.25,65
20190301|2018-10-25 03:00,25,517,517,516,516,75
20190301|2018-10-25 03:30,25,516.75,517,516.25,516.5,74
20190301|2018-10-25 04:00,25,516.25,517.25,516,517.25,34
20190301|2018-10-25 04:30,25,517,517,516.5,516.75,41
20190301|2018-10-25 05:00,25,516.75,516.75,516,516,65
20190301|2018-10-25 05:30,25,516,516.5,516,516.5,169
20190301|2018-10-25 06:00,25,516.5,516.5,516,516,29
20190301|2018-10-25 06:30,25,516,516.25,515.5,516,180
20190301|2018-10-25 07:00,25,516,517,516,516.75,106
20190301|2018-10-25 07:30,25,516.75,517.25,516.5,516.75,54
20190301|2018-10-25 08:30,25,517.75,517.75,513.25,515.5,2530
20190301|2018-10-25 09:00,25,515.25,516.75,513.5,513.75,900
20190301|2018-10-25 09:30,25,513.5,514,513,513,1350
20190301|2018-10-25 10:00,25,513,513.5,512,512.25,1105
20190301|2018-10-25 10:30,25,512.5,513.5,512,512.25,775
20190301|2018-10-25 11:00,25,512.5,512.5,511.25,511.25,1171
20190301|2018-10-25 11:30,25,511,511.25,508.5,509.5,1765
20190301|2018-10-25 12:00,25,509.5,510.25,507.5,507.5,696
20190301|2018-10-25 12:30,25,507.75,508.5,506.75,507.75,2078
20190301|2018-10-25 13:00,25,507.75,510.5,506.75,507.25,1230
20190301|2018-10-25 19:00,26,508,511.5,507.25,511.25,412
20190301|2018-10-25 19:30,26,511.25,512,510.75,511.5,155
20190301|2018-10-25 20:00,26,511,511.75,511,511,18
20190301|2018-10-25 20:30,26,510.75,511,510.75,510.75,16
20190301|2018-10-25 21:00,26,510.75,511,510.5,510.75,73
20190301|2018-10-25 21:30,26,511,511,511,511,8
20190301|2018-10-25 22:00,26,510.75,510.75,510.5,510.75,128
20190301|2018-10-25 22:30,26,511,511.5,511,511,33
20190301|2018-10-25 23:00,26,511.25,511.5,511,511,15
20190301|2018-10-25 23:30,26,511.25,512,511.25,511.5,239
20190301|2018-10-26 00:00,26,511.25,511.25,511,511,11
20190301|2018-10-26 00:30,26,511,511.5,511,511,49
20190301|2018-10-26 01:00,26,511,511.75,511,511.75,15
20190301|2018-10-26 01:30,26,511.75,512.5,511.5,511.5,46
20190301|2018-10-26 02:00,26,511.5,512.5,511.25,512.5,254
20190301|2018-10-26 02:30,26,512.5,512.5,511.75,512.5,101
20190301|2018-10-26 03:00,26,512.75,513,512.5,512.5,68
20190301|2018-10-26 03:30,26,512.5,512.75,512.25,512.75,77
20190301|2018-10-26 04:00,26,513,514,513,514,94
20190301|2018-10-26 04:30,26,514.25,514.25,512.75,513,99
20190301|2018-10-26 05:00,26,513,513.25,512.5,512.5,40
20190301|2018-10-26 05:30,26,513.25,513.5,513,513.25,72
20190301|2018-10-26 06:00,26,513,513.25,513,513.25,20
20190301|2018-10-26 06:30,26,513.25,513.75,512.75,513.25,237
20190301|2018-10-26 07:00,26,513.5,518.25,513.25,516.75,414
20190301|2018-10-26 07:30,26,516.75,517.25,516.75,516.75,85
20190301|2018-10-26 08:30,26,517,522.75,515.75,522.5,2594
20190301|2018-10-26 09:00,26,522.25,523.5,519.25,523,2344
20190301|2018-10-26 09:30,26,523,524.75,522.75,524,1575
20190301|2018-10-26 10:00,26,524.5,524.5,520.75,523.25,941
20190301|2018-10-26 10:30,26,523.25,524.25,522.25,522.25,590
20190301|2018-10-26 11:00,26,522.25,524.5,522,524.5,728
20190301|2018-10-26 11:30,26,524.25,524.5,522.5,522.5,402
20190301|2018-10-26 12:00,26,522.75,523.75,522,522.5,819
20190301|2018-10-26 12:30,26,522.25,522.5,519.75,520,563
20190301|2018-10-26 13:00,26,520,525,520,524,2105
20190301|2018-10-28 19:00,29,528.75,533,527.75,532.75,898
20190301|2018-10-28 19:30,29,532,532,531,531,61
20190301|2018-10-28 20:00,29,530.5,531,530.5,530.75,15
20190301|2018-10-28 20:30,29,530.75,531.5,529.75,531.5,121
20190301|2018-10-28 21:00,29,531,531.25,531,531.25,22
20190301|2018-10-28 21:30,29,531.25,531.25,531,531,9
20190301|2018-10-28 22:00,29,531,531.5,531,531,29
20190301|2018-10-28 22:30,29,531.25,531.25,531.25,531.25,45
20190301|2018-10-28 23:00,29,531.5,531.75,531.25,531.5,39
20190301|2018-10-28 23:30,29,531.5,531.5,529.5,529.75,130
20190301|2018-10-29 00:00,29,529.5,529.75,529.25,529.75,52
20190301|2018-10-29 00:30,29,529.5,529.5,529.5,529.5,1
20190301|2018-10-29 01:00,29,529.75,530.25,529.75,530.25,26
20190301|2018-10-29 01:30,29,530.25,531,530.25,530.5,23
20190301|2018-10-29 02:00,29,530.25,530.5,529.75,529.75,19
20190301|2018-10-29 02:30,29,530,530.5,529.75,529.75,83
20190301|2018-10-29 03:00,29,529.75,530.25,528,528.75,359
20190301|2018-10-29 03:30,29,528.5,529.75,528,528.75,31
20190301|2018-10-29 04:00,29,529.5,529.5,528.5,528.5,5
20190301|2018-10-29 04:30,29,528.5,529,528.25,528.75,23
20190301|2018-10-29 05:00,29,529,529,528.5,528.5,10
20190301|2018-10-29 05:30,29,528.5,528.75,525.25,525.5,209
20190301|2018-10-29 06:00,29,525.75,526.75,525.75,525.75,53
20190301|2018-10-29 06:30,29,526.25,526.75,525.5,526.75,53
20190301|2018-10-29 07:00,29,526.75,527,526,526.25,18
20190301|2018-10-29 07:30,29,526.25,526.25,525.5,526.25,86
20190301|2018-10-29 08:30,29,525.5,526,522.75,525,1071
20190301|2018-10-29 09:00,29,525,526.5,524,524.25,407
20190301|2018-10-29 09:30,29,524,524,522.25,523.5,421
20190301|2018-10-29 10:00,29,523,524,521.25,522.75,450
20190301|2018-10-29 10:30,29,522.75,524.75,522,524,439
20190301|2018-10-29 11:00,29,524,524.5,523.25,524.5,299
20190301|2018-10-29 11:30,29,524.5,524.75,523.5,523.75,269
20190301|2018-10-29 12:00,29,523.5,524.75,522.75,524,308
20190301|2018-10-29 12:30,29,524.5,526,524.5,525.25,300
20190301|2018-10-29 13:00,29,525.25,526.75,525,525.25,957
20190301|2018-10-29 19:00,30,524.5,524.5,521.75,522.25,218
20190301|2018-10-29 19:30,30,522.25,522.5,522,522.25,39
20190301|2018-10-29 20:30,30,522.25,522.5,522.25,522.5,3
20190301|2018-10-29 21:00,30,522.5,522.5,522.5,522.5,3
20190301|2018-10-29 21:30,30,522.5,524,522.5,523.5,45
20190301|2018-10-29 22:00,30,524,524,523.75,524,8
20190301|2018-10-29 22:30,30,524,524,524,524,2
20190301|2018-10-29 23:00,30,524,524,523.75,523.75,3
20190301|2018-10-29 23:30,30,523.75,523.75,523.75,523.75,2
20190301|2018-10-30 00:00,30,523.5,523.5,523.5,523.5,1
20190301|2018-10-30 00:30,30,523.5,523.75,523.5,523.75,26
20190301|2018-10-30 01:00,30,523.75,523.75,523.5,523.5,3
20190301|2018-10-30 01:30,30,523.5,523.5,523,523.25,81
20190301|2018-10-30 02:00,30,523.5,524.25,523.25,524.25,42
20190301|2018-10-30 02:30,30,524,524.25,523.5,524.25,72
20190301|2018-10-30 03:00,30,524,525,524,525,40
20190301|2018-10-30 03:30,30,525,525.5,525,525,49
20190301|2018-10-30 04:00,30,525,525,523.25,523.5,256
20190301|2018-10-30 04:30,30,523.5,525.25,523.5,525.25,117
20190301|2018-10-30 05:00,30,524.5,525.75,524.5,525.5,35
20190301|2018-10-30 05:30,30,525.75,525.75,525.75,525.75,7
20190301|2018-10-30 06:00,30,525.75,525.75,524.25,524.5,73
20190301|2018-10-30 06:30,30,524.5,524.75,524.25,524.75,15
20190301|2018-10-30 07:00,30,524.75,525.25,524.75,524.75,72
20190301|2018-10-30 07:30,30,524.5,524.75,524.5,524.5,30
20190301|2018-10-30 08:30,30,524,524.25,519.25,520.75,2425
20190301|2018-10-30 09:00,30,520.75,521.25,518.25,518.25,747
20190301|2018-10-30 09:30,30,518.5,520.25,517.5,519,753
20190301|2018-10-30 10:00,30,519,519,516.5,517.25,1020
20190301|2018-10-30 10:30,30,517,517.25,516,516.5,466
20190301|2018-10-30 11:00,30,516.5,516.5,514.75,515.75,437
20190301|2018-10-30 11:30,30,515.75,516.25,514.75,515,369
20190301|2018-10-30 12:00,30,514.75,515.25,514.25,514.75,465
20190301|2018-10-30 12:30,30,514.75,516.25,514.75,516.25,453
20190301|2018-10-30 13:00,30,516.5,518,516,517,1050
20190301|2018-10-30 19:00,31,517,517.5,515.75,515.75,27
20190301|2018-10-30 19:30,31,515.25,515.25,515,515,4
20190301|2018-10-30 20:00,31,515.75,515.75,515.75,515.75,5
20190301|2018-10-30 20:30,31,516,516,515.75,515.75,3
20190301|2018-10-30 21:00,31,516,516,515.75,515.75,8
20190301|2018-10-30 21:30,31,515.75,515.75,515.75,515.75,2
20190301|2018-10-30 22:30,31,515.75,515.75,515.75,515.75,5
20190301|2018-10-30 23:30,31,515.5,517,515.5,517,64
20190301|2018-10-31 00:00,31,517,517,516.75,516.75,8
20190301|2018-10-31 00:30,31,516.5,516.5,516.25,516.5,18
20190301|2018-10-31 01:00,31,516.25,516.25,516,516,5
20190301|2018-10-31 01:30,31,515.25,515.25,515.25,515.25,8
20190301|2018-10-31 02:00,31,515.25,515.25,514.75,515,11
20190301|2018-10-31 02:30,31,515,515.25,514.75,514.75,67
20190301|2018-10-31 03:00,31,515,517,515,516.75,48
20190301|2018-10-31 03:30,31,516.75,516.75,515.75,515.75,28
20190301|2018-10-31 04:00,31,516,516,515.5,515.5,4
20190301|2018-10-31 04:30,31,515.5,515.5,514.75,514.75,26
20190301|2018-10-31 05:00,31,515,515.25,515,515,32
20190301|2018-10-31 05:30,31,515,515,515,515,80
20190301|2018-10-31 06:00,31,514.75,514.75,512.75,512.75,113
20190301|2018-10-31 06:30,31,513,513.25,512.5,512.5,80
20190301|2018-10-31 07:00,31,512.5,513.75,512,512,109
20190301|2018-10-31 07:30,31,511.75,512.5,511.75,512.5,264
20190301|2018-10-31 08:30,31,512.5,512.75,507.5,508,2161
20190301|2018-10-31 09:00,31,507.75,509.75,507.75,508.5,1347
20190301|2018-10-31 09:30,31,508.75,509,507.75,508.75,1039
20190301|2018-10-31 10:00,31,508.5,513.25,508,513,1651
20190301|2018-10-31 10:30,31,512.75,513.25,510,512,1321
20190301|2018-10-31 11:00,31,511.75,511.75,510.25,510.25,285
20190301|2018-10-31 11:30,31,510,511,509.25,509.75,582
20190301|2018-10-31 12:00,31,510,511,509.5,510.25,341
20190301|2018-10-31 12:30,31,510.25,511,510,511,939
20190301|2018-10-31 13:00,31,510.75,517.5,510.75,516.5,3064
20190301|2018-10-31 19:00,1,515.75,517.5,515.75,517.5,261
20190301|2018-10-31 19:30,1,517.5,518,517.25,517.75,68
20190301|2018-10-31 20:00,1,517.5,518.25,516.75,518,88
20190301|2018-10-31 20:30,1,517.25,517.25,516.5,517,46
20190301|2018-10-31 21:00,1,516.75,517,516.75,517,6
20190301|2018-10-31 21:30,1,516.75,516.75,516.75,516.75,2
20190301|2018-10-31 22:00,1,517,517.75,517,517.75,17
20190301|2018-10-31 23:00,1,518,518,518,518,1
20190301|2018-10-31 23:30,1,518.5,518.5,518,518,17
20190301|2018-11-01 00:00,1,518.25,518.25,517.75,517.75,11
20190301|2018-11-01 00:30,1,518,518,517.75,518,33
20190301|2018-11-01 01:00,1,518,518,517.75,517.75,18
20190301|2018-11-01 01:30,1,517.75,518,517.75,518,12
20190301|2018-11-01 02:00,1,517.75,518,517.5,518,30
20190301|2018-11-01 02:30,1,518,518,517.25,517.5,30
20190301|2018-11-01 03:00,1,517.5,517.5,517.25,517.25,27
20190301|2018-11-01 03:30,1,517.25,517.25,516.5,517,56
20190301|2018-11-01 04:00,1,517.5,517.5,517,517.5,16
20190301|2018-11-01 04:30,1,518,519,518,518.75,28
20190301|2018-11-01 05:00,1,518.5,519,518.5,518.5,9
20190301|2018-11-01 05:30,1,518.5,518.5,517.75,517.75,73
20190301|2018-11-01 06:00,1,518,518,517.75,518,4
20190301|2018-11-01 06:30,1,517.75,518.25,517.5,518.25,22
20190301|2018-11-01 07:00,1,518.5,519.5,518.5,518.5,101
20190301|2018-11-01 07:30,1,519,521,519,519.25,129
20190301|2018-11-01 08:30,1,520.25,522.25,518.75,520.75,1427
20190301|2018-11-01 09:00,1,521,522.75,518,520.75,1704
20190301|2018-11-01 09:30,1,520.5,521.75,519.75,520,540
20190301|2018-11-01 10:00,1,520,521,519.5,520.25,595
20190301|2018-11-01 10:30,1,520.5,521.25,520,520.75,911
20190301|2018-11-01 11:00,1,520.75,523.75,520.75,523.5,570
20190301|2018-11-01 11:30,1,523.5,523.5,522,523.25,411
20190301|2018-11-01 12:00,1,523.25,524.75,523,524.5,363
20190301|2018-11-01 12:30,1,524.25,524.75,521,521.25,615
20190301|2018-11-01 13:00,1,521.5,523.75,521,521.5,1384
20190301|2018-11-01 19:00,2,521.5,523,521.5,523,75
20190301|2018-11-01 19:30,2,522.5,522.5,522.25,522.25,10
20190301|2018-11-01 20:00,2,522,522.75,521.5,521.75,26
20190301|2018-11-01 20:30,2,522,522,521.25,521.25,13
20190301|2018-11-01 21:00,2,521.5,521.5,521,521.25,11
20190301|2018-11-01 21:30,2,521,521.25,521,521.25,3
20190301|2018-11-01 22:00,2,521,521,521,521,1
20190301|2018-11-01 22:30,2,521.5,521.5,521.25,521.25,4
20190301|2018-11-01 23:00,2,521,521,521,521,1
20190301|2018-11-01 23:30,2,521.25,522.75,521,522.5,39
20190301|2018-11-02 00:00,2,522.5,524.25,521.75,521.75,114
20190301|2018-11-02 00:30,2,522,522,521,521.5,81
20190301|2018-11-02 01:00,2,521.25,524,521.25,524,54
20190301|2018-11-02 01:30,2,523.75,523.75,523.5,523.5,31
20190301|2018-11-02 02:00,2,522.5,522.5,522.25,522.25,29
20190301|2018-11-02 02:30,2,521.75,522.5,521.5,522,62
20190301|2018-11-02 03:00,2,522.25,523,522,523,37
20190301|2018-11-02 03:30,2,523,523.75,522.5,523,39
20190301|2018-11-02 04:00,2,522.5,523.75,522.25,523.75,48
20190301|2018-11-02 04:30,2,523.75,524,523,523.5,51
20190301|2018-11-02 05:00,2,523.5,524,523.5,523.5,124
20190301|2018-11-02 05:30,2,523.25,523.75,523.25,523.5,24
20190301|2018-11-02 06:00,2,523.5,524.5,523.25,524.25,133
20190301|2018-11-02 06:30,2,524.25,524.25,524,524.25,27
20190301|2018-11-02 07:00,2,524,524.25,523.25,523.25,82
20190301|2018-11-02 07:30,2,523.5,523.5,521.5,521.75,81
20190301|2018-11-02 08:30,2,521.25,522,517.75,520,718
20190301|2018-11-02 09:00,2,520.5,523,519.25,522.5,443
20190301|2018-11-02 09:30,2,522.5,524,522,524,278
20190301|2018-11-02 10:00,2,524,524.25,523,524,311
20190301|2018-11-02 10:30,2,523.75,524,522.5,522.75,152
20190301|2018-11-02 11:00,2,522.75,524.25,522.75,523.75,221
20190301|2018-11-02 11:30,2,524,524.25,523.25,523.75,223
20190301|2018-11-02 12:00,2,523.75,524.25,523,523.5,440
20190301|2018-11-02 12:30,2,523.25,524.5,523.25,523.75,614
20190301|2018-11-02 13:00,2,523.75,524.5,523.25,523.75,640
20190301|2018-11-04 19:00,5,526.5,527.5,525.5,526.75,282
20190301|2018-11-04 19:30,5,526.75,526.75,525.25,525.75,15
20190301|2018-11-04 20:00,5,526,526,525.5,525.75,3
20190301|2018-11-04 20:30,5,526,526,526,526,1
20190301|2018-11-04 21:00,5,525.5,525.5,525.5,525.5,3
20190301|2018-11-04 21:30,5,525.75,525.75,525.75,525.75,10
20190301|2018-11-04 22:00,5,525.75,525.75,525.75,525.75,12
20190301|2018-11-04 22:30,5,525.75,525.75,525.25,525.25,8
20190301|2018-11-04 23:00,5,525.5,525.5,525.25,525.25,3
20190301|2018-11-04 23:30,5,525.5,525.5,525.25,525.25,4
20190301|2018-11-05 00:00,5,525.5,526,525.5,525.75,9
20190301|2018-11-05 00:30,5,525.5,525.75,525.5,525.75,2
20190301|2018-11-05 01:00,5,525.5,525.75,525,525.75,21
20190301|2018-11-05 01:30,5,525.5,525.5,525.5,525.5,8
20190301|2018-11-05 02:00,5,525.75,525.75,525.25,525.25,26
20190301|2018-11-05 02:30,5,525.25,525.25,524.25,525,53
20190301|2018-11-05 03:00,5,525.25,526.75,525.25,525.75,23
20190301|2018-11-05 03:30,5,526.5,526.5,525.25,525.25,28
20190301|2018-11-05 04:00,5,525,525,522.5,522.5,92
20190301|2018-11-05 04:30,5,523.25,523.5,521.75,523.5,50
20190301|2018-11-05 05:00,5,523.5,523.5,523.5,523.5,3
20190301|2018-11-05 05:30,5,523.25,524,523,523.25,220
20190301|2018-11-05 06:00,5,523.25,523.25,523.25,523.25,14
20190301|2018-11-05 06:30,5,523,523,522.25,522.5,34
20190301|2018-11-05 07:00,5,522.75,523.5,522,522,127
20190301|2018-11-05 07:30,5,522,523,522,522.75,22
20190301|2018-11-05 08:30,5,523.75,525.25,522,523,1185
20190301|2018-11-05 09:00,5,523,523.5,520.75,521.25,818
20190301|2018-11-05 09:30,5,521.25,522.5,520.5,521.75,727
20190301|2018-11-05 10:00,5,521.5,522.5,520.75,521,549
20190301|2018-11-05 10:30,5,520.75,522.25,520.25,522.25,653
20190301|2018-11-05 11:00,5,522,522,521,521.5,505
20190301|2018-11-05 11:30,5,521.5,522,521.25,521.75,373
20190301|2018-11-05 12:00,5,521.75,522.25,521.25,521.75,257
20190301|2018-11-05 12:30,5,521.5,522.5,520.75,521.75,543
20190301|2018-11-05 13:00,5,522,523.5,521.75,522.5,492
20190301|2018-11-05 19:00,6,523,523,521.75,522,26
20190301|2018-11-05 19:30,6,522.25,522.5,522.25,522.25,28
20190301|2018-11-05 20:00,6,522.5,522.5,522.25,522.25,12
20190301|2018-11-05 20:30,6,522.25,522.75,522.25,522.75,14
20190301|2018-11-05 21:00,6,523,523,522.75,522.75,6
20190301|2018-11-05 23:00,6,523,523,523,523,2
20190301|2018-11-05 23:30,6,523,523.5,523,523.5,10
20190301|2018-11-06 00:00,6,523.75,523.75,523.75,523.75,6
20190301|2018-11-06 00:30,6,523.5,523.5,523.25,523.25,7
20190301|2018-11-06 01:00,6,523.25,523.25,523.25,523.25,1
20190301|2018-11-06 01:30,6,523.5,523.5,523.25,523.5,8
20190301|2018-11-06 02:00,6,523.25,524,523.25,523.75,28
20190301|2018-11-06 02:30,6,524,524,524,524,1
20190301|2018-11-06 03:00,6,524.25,525.5,524.25,525,90
20190301|2018-11-06 03:30,6,524.75,525.75,524.5,525.75,169
20190301|2018-11-06 04:00,6,526,526,525.25,526,44
20190301|2018-11-06 04:30,6,526.5,526.75,526,526,106
20190301|2018-11-06 05:00,6,525.75,525.75,525,525.25,12
20190301|2018-11-06 05:30,6,525,525,524.5,524.5,16
20190301|2018-11-06 06:00,6,524.5,524.5,523.25,523.5,103
20190301|2018-11-06 06:30,6,523.5,523.75,523.25,523.5,22
20190301|2018-11-06 07:00,6,523.5,524,523,523,41
20190301|2018-11-06 07:30,6,523.25,523.25,522.75,523.25,30
20190301|2018-11-06 08:30,6,523.25,527.25,521.5,526.25,1637
20190301|2018-11-06 09:00,6,526.25,526.75,523.75,523.75,991
20190301|2018-11-06 09:30,6,524,526,524,526,485
20190301|2018-11-06 10:00,6,526,527,525.75,526.75,390
20190301|2018-11-06 10:30,6,527,528,526.75,527.5,590
20190301|2018-11-06 11:00,6,527.5,528.5,527.5,528.25,517
20190301|2018-11-06 11:30,6,528.25,528.75,528,528,555
20190301|2018-11-06 12:00,6,528,528.5,527.25,527.5,244
20190301|2018-11-06 12:30,6,527.5,528,526.75,527.5,527
20190301|2018-11-06 13:00,6,527.5,527.5,526.25,526.75,523
20190301|2018-11-06 19:00,7,527,528.25,525.75,526.25,75
20190301|2018-11-06 19:30,7,526.5,526.5,526.25,526.25,2
20190301|2018-11-06 20:00,7,526.25,526.5,526,526,7
20190301|2018-11-06 20:30,7,526,526,526,526,15
20190301|2018-11-06 21:00,7,526.25,527,526.25,526.75,9
20190301|2018-11-06 21:30,7,527.25,527.25,527.25,527.25,4
20190301|2018-11-06 22:00,7,527.25,528.25,527.25,528,18
20190301|2018-11-06 22:30,7,527.75,528,527.75,527.75,5
20190301|2018-11-06 23:00,7,527.5,527.75,527.5,527.5,10
20190301|2018-11-06 23:30,7,527.75,527.75,527.5,527.5,9
20190301|2018-11-07 00:00,7,527.5,527.5,527.25,527.5,18
20190301|2018-11-07 00:30,7,527.75,528,527.75,527.75,10
20190301|2018-11-07 01:00,7,526.75,526.75,526.5,526.5,4
20190301|2018-11-07 01:30,7,527,527,526.75,526.75,11
20190301|2018-11-07 02:00,7,526.75,528.25,526.5,528.25,35
20190301|2018-11-07 02:30,7,528.25,528.75,528.25,528.25,19
20190301|2018-11-07 03:00,7,528.25,528.75,528.25,528.75,26
20190301|2018-11-07 03:30,7,528.75,528.75,528,528.5,95
20190301|2018-11-07 04:00,7,528.25,528.25,527.25,527.25,25
20190301|2018-11-07 04:30,7,527.25,528.25,527.25,528,38
20190301|2018-11-07 05:00,7,528.25,529,528.25,528.5,85
20190301|2018-11-07 05:30,7,528.25,528.75,528.25,528.75,23
20190301|2018-11-07 06:00,7,528.25,528.25,527.75,528,10
20190301|2018-11-07 06:30,7,528,528.25,528,528.25,10
20190301|2018-11-07 07:00,7,528.5,528.5,527.25,527.25,126
20190301|2018-11-07 07:30,7,527.5,527.5,527.25,527.25,18
20190301|2018-11-07 08:30,7,527.5,527.75,521.5,522.75,1685
20190301|2018-11-07 09:00,7,522.75,525.75,522.75,525.75,1197
20190301|2018-11-07 09:30,7,525.75,526.25,524.25,525.25,1257
20190301|2018-11-07 10:00,7,525,526,524.25,525.75,503
20190301|2018-11-07 10:30,7,525.75,527,524.75,526.5,566
20190301|2018-11-07 11:00,7,526.5,527,526,526.25,502
20190301|2018-11-07 11:30,7,526.5,526.5,525.5,525.5,228
20190301|2018-11-07 12:00,7,525.25,526.25,524.75,525.5,239
20190301|2018-11-07 12:30,7,525.75,526.25,525.5,525.75,175
20190301|2018-11-07 13:00,7,526,526,522,522,1368
20190301|2018-11-07 19:00,8,521.75,521.75,519.75,520.75,82
20190301|2018-11-07 19:30,8,520.75,520.75,520,520.25,14
20190301|2018-11-07 20:00,8,520.25,520.25,519.75,520,19
20190301|2018-11-07 20:30,8,520.25,520.25,519.75,519.75,14
20190301|2018-11-07 21:00,8,520,520,520,520,3
20190301|2018-11-07 21:30,8,520,520,520,520,1
20190301|2018-11-07 23:00,8,520.5,521.25,520.5,521.25,25
20190301|2018-11-07 23:30,8,521.25,523,521.25,521.5,119
20190301|2018-11-08 00:00,8,521.5,523.25,521.5,522.25,53
20190301|2018-11-08 00:30,8,522.25,522.25,521.5,521.5,11
20190301|2018-11-08 01:00,8,522.25,523.75,522.25,523.5,32
20190301|2018-11-08 01:30,8,522.75,523,522,522.75,13
20190301|2018-11-08 02:00,8,522.75,523.75,522.75,523.75,54
20190301|2018-11-08 02:30,8,524,524,523.5,523.75,38
20190301|2018-11-08 03:00,8,523.75,525,523.75,524.5,91
20190301|2018-11-08 03:30,8,524,524.5,523.75,524.25,102
20190301|2018-11-08 04:00,8,524.5,524.5,523.75,524,57
20190301|2018-11-08 04:30,8,524,524.75,524,524.5,98
20190301|2018-11-08 05:00,8,524.5,524.5,523.5,523.5,78
20190301|2018-11-08 05:30,8,524,524.25,523,523.75,60
20190301|2018-11-08 06:00,8,523.75,524.5,523.75,524.25,63
20190301|2018-11-08 06:30,8,524.25,524.5,523.75,524,31
20190301|2018-11-08 07:00,8,524.25,524.25,523,523,161
20190301|2018-11-08 07:30,8,523,524.25,523,524,97
20190301|2018-11-08 08:30,8,524.25,525.75,523.25,524,1237
20190301|2018-11-08 09:00,8,523.75,524.75,523.5,523.75,505
20190301|2018-11-08 09:30,8,523.75,524.25,523.25,524,771
20190301|2018-11-08 10:00,8,524,524.75,521.75,521.75,579
20190301|2018-11-08 10:30,8,521.75,523.25,521.75,522.5,642
20190301|2018-11-08 11:00,8,522.25,527.5,514,515.5,4920
20190301|2018-11-08 11:30,8,515.75,518.5,514.5,518.25,929
20190301|2018-11-08 12:00,8,518.25,520.5,518,520.5,1015
20190301|2018-11-08 12:30,8,520.5,523.75,520.5,522.75,858
20190301|2018-11-08 13:00,8,522.75,523,519,519,972
20190301|2018-11-08 19:00,9,518.25,519,517.75,519,27
20190301|2018-11-08 19:30,9,518.75,519.5,518.5,518.75,53
20190301|2018-11-08 20:00,9,519.25,519.25,518.75,519,44
20190301|2018-11-08 20:30,9,519.25,519.5,519.25,519.25,23
20190301|2018-11-08 21:00,9,519,519,517.75,518.5,68
20190301|2018-11-08 21:30,9,519,519.25,518.5,519.25,37
20190301|2018-11-08 22:00,9,519,519,518.5,518.5,23
20190301|2018-11-08 22:30,9,518.25,519,518.25,518.5,55
20190301|2018-11-08 23:00,9,518.5,518.5,518.25,518.5,23
20190301|2018-11-08 23:30,9,518.5,518.5,517.25,517.25,65
20190301|2018-11-09 00:00,9,517.25,517.25,516.75,516.75,26
20190301|2018-11-09 00:30,9,516.5,516.75,516.25,516.75,27
20190301|2018-11-09 01:00,9,516.5,516.75,516.25,516.5,92
20190301|2018-11-09 01:30,9,516.75,517,516.25,516.5,141
20190301|2018-11-09 02:00,9,516.75,517.5,516.5,517,199
20190301|2018-11-09 02:30,9,516.75,517.5,516.5,516.5,316
20190301|2018-11-09 03:00,9,516.25,516.25,513.25,514.75,570
20190301|2018-11-09 03:30,9,514.5,515.75,514.5,515.25,232
20190301|2018-11-09 04:00,9,515,515.25,515,515.25,56
20190301|2018-11-09 04:30,9,515,515,514.25,514.5,156
20190301|2018-11-09 05:00,9,514.25,515,513.75,514.75,46
20190301|2018-11-09 05:30,9,514.75,514.75,514,514.25,97
20190301|2018-11-09 06:00,9,514,514,513,513.5,218
20190301|2018-11-09 06:30,9,513.5,514.25,513.5,514,102
20190301|2018-11-09 07:00,9,514,515,513.75,514,270
20190301|2018-11-09 07:30,9,514,514.5,513.75,514.25,172
20190301|2018-11-09 08:30,9,513.75,515.75,513.25,514,2532
20190301|2018-11-09 09:00,9,513.75,516.75,513.75,515.5,1435
20190301|2018-11-09 09:30,9,515.75,516.75,515.25,515.75,1032
20190301|2018-11-09 10:00,9,515.75,516.25,514.5,514.5,1198
20190301|2018-11-09 10:30,9,514.75,515.25,514,514.25,873
20190301|2018-11-09 11:00,9,514.25,514.25,513.25,513.75,498
20190301|2018-11-09 11:30,9,513.5,514,513.25,513.75,371
20190301|2018-11-09 12:00,9,513.75,515,513.75,514.5,529
20190301|2018-11-09 12:30,9,514.5,515.25,514,514.75,725
20190301|2018-11-09 13:00,9,515,515.75,511.5,513,2270
20190301|2018-11-11 19:00,12,512.75,514.5,511.75,514.5,144
20190301|2018-11-11 19:30,12,514.5,514.5,513.75,513.75,26
20190301|2018-11-11 20:00,12,513.75,514.5,513.75,514.5,91
20190301|2018-11-11 20:30,12,514.5,515,514.25,514.75,47
20190301|2018-11-11 21:00,12,514.75,514.75,514.75,514.75,8
20190301|2018-11-11 21:30,12,514.75,515,514.5,514.5,37
20190301|2018-11-11 22:00,12,514.5,514.5,514.5,514.5,7
20190301|2018-11-11 23:00,12,514.5,514.75,514.5,514.75,14
20190301|2018-11-11 23:30,12,514.75,516.25,514.75,516,51
20190301|2018-11-12 00:00,12,516,516,515.5,515.75,69
20190301|2018-11-12 00:30,12,515.75,516.25,515.75,515.75,21
20190301|2018-11-12 01:00,12,515.75,516,515.75,515.75,23
20190301|2018-11-12 01:30,12,516,516.5,516,516,36
20190301|2018-11-12 02:00,12,515.75,516.25,515.75,516.25,78
20190301|2018-11-12 02:30,12,516.25,517,516,516.75,110
20190301|2018-11-12 03:00,12,516.75,517.25,516,516,108
20190301|2018-11-12 03:30,12,516.75,516.75,515.25,515.25,106
20190301|2018-11-12 04:00,12,515,515.25,514.25,515,138
20190301|2018-11-12 04:30,12,514.75,515.25,514.75,515,48
20190301|2018-11-12 05:00,12,515,515.5,514.25,515.25,212
20190301|2018-11-12 05:30,12,515.25,515.5,515,515,27
20190301|2018-11-12 06:00,12,515.5,515.75,515.5,515.5,16
20190301|2018-11-12 06:30,12,515.75,516.75,515.75,516.75,120
20190301|2018-11-12 07:00,12,516.75,517.25,515.5,515.75,150
20190301|2018-11-12 07:30,12,515.75,516.5,515.75,516.25,47
20190301|2018-11-12 08:30,12,515.5,519.5,515.25,518.5,2545
20190301|2018-11-12 09:00,12,518.5,520.25,518.25,520,1748
20190301|2018-11-12 09:30,12,520,522.75,520,521.5,2448
20190301|2018-11-12 10:00,12,521.5,523.5,521.5,522,1260
20190301|2018-11-12 10:30,12,522.25,524.75,522,524.5,1915
20190301|2018-11-12 11:00,12,524.25,525.5,524,525.5,1342
20190301|2018-11-12 11:30,12,525.5,526.75,525,526.5,1095
20190301|2018-11-12 12:00,12,526.5,527.75,526.25,526.25,1528
20190301|2018-11-12 12:30,12,526,527.25,525.25,525.75,1266
20190301|2018-11-12 13:00,12,525.5,526.75,524.75,525,1956
20190301|2018-11-12 19:00,13,525.5,527.5,525.25,527,791
20190301|2018-11-12 19:30,13,527,527,526.5,526.75,37
20190301|2018-11-12 20:00,13,526.25,526.5,524,524.25,176
20190301|2018-11-12 20:30,13,524.5,524.75,523.75,524.5,53
20190301|2018-11-12 21:00,13,524.5,524.75,524,524.25,30
20190301|2018-11-12 21:30,13,524.5,524.5,524.25,524.5,35
20190301|2018-11-12 22:00,13,524.25,524.5,524.25,524.5,16
20190301|2018-11-12 22:30,13,524.5,524.5,523.5,524,50
20190301|2018-11-12 23:00,13,524,524.5,523.75,524.5,29
20190301|2018-11-12 23:30,13,524.25,524.25,523.75,524,19
20190301|2018-11-13 00:00,13,524,524.5,524,524,22
20190301|2018-11-13 00:30,13,524,524,523.75,524,18
20190301|2018-11-13 01:00,13,524,524,523.5,523.75,26
20190301|2018-11-13 01:30,13,523.5,523.5,523.25,523.25,64
20190301|2018-11-13 02:00,13,523.5,523.5,522.75,523.25,154
20190301|2018-11-13 02:30,13,523.25,523.25,522.5,522.75,227
20190301|2018-11-13 03:00,13,522.75,523,521.75,521.75,212
20190301|2018-11-13 03:30,13,521.75,522.5,521.5,521.75,107
20190301|2018-11-13 04:00,13,522,522.5,522,522.5,39
20190301|2018-11-13 04:30,13,522.5,523.75,522.5,523.25,178
20190301|2018-11-13 05:00,13,523,523.25,522.5,522.5,183
20190301|2018-11-13 05:30,13,522.75,522.75,522.5,522.5,35
20190301|2018-11-13 06:00,13,522.75,523,522.5,522.75,138
20190301|2018-11-13 06:30,13,522.75,522.75,522,522,177
20190301|2018-11-13 07:00,13,522.5,522.5,521.25,521.75,262
20190301|2018-11-13 07:30,13,521.75,522.25,521.5,521.5,129
20190301|2018-11-13 08:30,13,521.5,522,518.25,518.5,3357
20190301|2018-11-13 09:00,13,518.5,519.25,518.25,518.5,2076
20190301|2018-11-13 09:30,13,518.5,518.75,517.5,518.5,1675
20190301|2018-11-13 10:00,13,518.5,518.75,516.75,518.25,2346
20190301|2018-11-13 10:30,13,518.25,518.5,517,518.5,1047
20190301|2018-11-13 11:00,13,518.25,519.5,517.75,519,1038
20190301|2018-11-13 11:30,13,518.75,519,518,518,772
20190301|2018-11-13 12:00,13,518.25,518.5,517.5,517.75,534
20190301|2018-11-13 12:30,13,518,518.25,516.5,517,1082
20190301|2018-11-13 13:00,13,517,518.5,515.25,515.25,2668
20190301|2018-11-13 19:00,14,516.5,518,516,516.75,118
20190301|2018-11-13 20:00,14,517,517.5,517,517,14
20190301|2018-11-13 20:30,14,517.25,517.25,516.25,516.5,26
20190301|2018-11-13 21:00,14,516.5,516.5,516,516.5,61
20190301|2018-11-13 21:30,14,517,517.25,516.75,516.75,7
20190301|2018-11-13 22:00,14,516.75,517.25,516.75,517.25,16
20190301|2018-11-13 22:30,14,517.25,517.25,517.25,517.25,1
20190301|2018-11-13 23:30,14,516.75,516.75,516.75,516.75,13
20190301|2018-11-14 00:00,14,516.75,516.75,515.75,515.75,95
20190301|2018-11-14 00:30,14,515.75,516,515.75,516,33
20190301|2018-11-14 01:00,14,516,516,515.5,515.75,21
20190301|2018-11-14 01:30,14,515.5,515.5,515,515.25,54
20190301|2018-11-14 02:00,14,515.5,516,515.5,516,36
20190301|2018-11-14 02:30,14,516,517.25,516,517.25,107
20190301|2018-11-14 03:00,14,517.25,517.5,517,517,51
20190301|2018-11-14 03:30,14,516.75,517.5,516.75,517.5,89
20190301|2018-11-14 04:00,14,517.25,517.5,516.75,517,38
20190301|2018-11-14 04:30,14,517.25,517.25,516.75,517,36
20190301|2018-11-14 05:00,14,517.25,518.75,517.25,518.75,81
20190301|2018-11-14 05:30,14,518.75,519.5,518.75,519,125
20190301|2018-11-14 06:00,14,519.25,520.25,519.25,519.5,295
20190301|2018-11-14 06:30,14,519.5,519.75,519.5,519.75,82
20190301|2018-11-14 07:00,14,519.75,521.25,518.75,519,336
20190301|2018-11-14 07:30,14,519,519.25,518.5,519.25,82
20190301|2018-11-14 08:30,14,520,520.5,512.75,512.75,2822
20190301|2018-11-14 09:00,14,513,513.5,512.5,512.5,1282
20190301|2018-11-14 09:30,14,512.5,514.25,512.5,513.75,1742
20190301|2018-11-14 10:00,14,513.5,514,511.5,512.25,2360
20190301|2018-11-14 10:30,14,512,512,511,511.5,1032
20190301|2018-11-14 11:00,14,511.5,512.5,511,511.75,1029
20190301|2018-11-14 11:30,14,511.75,511.75,511,511.25,377
20190301|2018-11-14 12:00,14,511.25,511.5,510.5,510.5,691
20190301|2018-11-14 12:30,14,510.5,513,510.5,512,1279
20190301|2018-11-14 13:00,14,512,512.75,511.75,512.5,1703
20190301|2018-11-14 19:00,15,512,513,512,512.75,529
20190301|2018-11-14 19:30,15,513,513.25,512.75,512.75,86
20190301|2018-11-14 20:00,15,513.25,514.25,513.25,514,75
20190301|2018-11-14 20:30,15,514.25,515.75,514.25,515.25,302
20190301|2018-11-14 21:00,15,515.5,515.75,515,515.25,71
20190301|2018-11-14 21:30,15,515,515,515,515,5
20190301|2018-11-14 22:00,15,515,515.25,515,515.25,19
20190301|2018-11-14 22:30,15,515,515.25,514.75,515,18
20190301|2018-11-14 23:00,15,515,515,515,515,8
20190301|2018-11-14 23:30,15,515,515,515,515,10
20190301|2018-11-15 00:00,15,515.25,515.25,515,515,9
20190301|2018-11-15 00:30,15,515,515.25,514.75,515.25,129
20190301|2018-11-15 01:00,15,515.25,515.5,514.5,514.75,76
20190301|2018-11-15 01:30,15,515,515.5,515,515.5,33
20190301|2018-11-15 02:00,15,515.25,516.25,515.25,516.25,29
20190301|2018-11-15 02:30,15,516,516.75,516,516.5,415
20190301|2018-11-15 03:00,15,516.5,516.5,515.5,516,154
20190301|2018-11-15 03:30,15,515.75,516,515.5,516,59
20190301|2018-11-15 04:00,15,516,516.5,516,516.25,333
20190301|2018-11-15 04:30,15,516,516.25,515.25,515.25,60
20190301|2018-11-15 05:00,15,515.25,515.5,514.5,514.75,149
20190301|2018-11-15 05:30,15,515,515.25,514.75,515,14
20190301|2018-11-15 06:00,15,515.25,515.75,515,515.5,56
20190301|2018-11-15 06:30,15,515.5,516.75,515.5,516,116
20190301|2018-11-15 07:00,15,516.25,516.75,516,516.75,91
20190301|2018-11-15 07:30,15,516.5,517,515.75,516.5,152
20190301|2018-11-15 08:30,15,516,517,513.75,515.5,2475
20190301|2018-11-15 09:00,15,515.5,515.75,512.5,513.25,1720
20190301|2018-11-15 09:30,15,513.25,516.75,513,516.25,2206
20190301|2018-11-15 10:00,15,516.25,516.5,514.75,515.25,1363
20190301|2018-11-15 10:30,15,515.25,516,515,515.25,748
20190301|2018-11-15 11:00,15,515.5,517.25,514.5,516.75,1635
20190301|2018-11-15 11:30,15,516.5,516.5,514.5,514.75,1125
20190301|2018-11-15 12:00,15,515,515.75,514.5,515.5,988
20190301|2018-11-15 12:30,15,515.75,516.25,514.75,514.75,832
20190301|2018-11-15 13:00,15,514.75,515.75,513.75,514,2014
20190301|2018-11-15 19:00,16,513.75,515.25,513.75,514.5,178
20190301|2018-11-15 19:30,16,514.75,515,514.75,515,4
20190301|2018-11-15 20:00,16,514.75,515.25,514.75,515,15
20190301|2018-11-15 20:30,16,515,515,515,515,15
20190301|2018-11-15 21:00,16,515.25,515.25,514.75,514.75,25
20190301|2018-11-15 21:30,16,515,515.25,514.75,514.75,6
20190301|2018-11-15 22:00,16,514.5,514.75,514.5,514.75,11
20190301|2018-11-15 22:30,16,515,515,514.75,514.75,7
20190301|2018-11-15 23:00,16,514.5,514.5,514.5,514.5,7
20190301|2018-11-15 23:30,16,514.75,515.75,514.75,515.75,52
20190301|2018-11-16 00:00,16,515.75,516.25,515.5,515.5,64
20190301|2018-11-16 00:30,16,515.5,515.75,515.5,515.75,33
20190301|2018-11-16 01:00,16,515.5,515.75,514.25,514.75,215
20190301|2018-11-16 01:30,16,514.5,514.75,514,514.25,140
20190301|2018-11-16 02:00,16,514.25,514.75,514,514.5,43
20190301|2018-11-16 02:30,16,514.5,514.5,513.75,514.25,53
20190301|2018-11-16 03:00,16,514,514.25,513.75,514,54
20190301|2018-11-16 03:30,16,513.75,514.75,513.5,514.5,127
20190301|2018-11-16 04:00,16,514.5,515,514.25,514.5,36
20190301|2018-11-16 04:30,16,514.25,514.25,512.75,513,172
20190301|2018-11-16 05:00,16,513,513,512.25,512.25,188
20190301|2018-11-16 05:30,16,512.25,512.5,512,512,408
20190301|2018-11-16 06:00,16,512,512.25,511.75,512.25,189
20190301|2018-11-16 06:30,16,512,512,511.75,511.75,132
20190301|2018-11-16 07:00,16,511.75,513,511.75,513,207
20190301|2018-11-16 07:30,16,512.75,513,512.5,512.75,61
20190301|2018-11-16 08:30,16,514,516.5,513.75,516.25,2611
20190301|2018-11-16 09:00,16,516.25,516.5,514.75,515.75,918
20190301|2018-11-16 09:30,16,515.5,515.75,513.5,513.75,1519
20190301|2018-11-16 10:00,16,513.75,514.5,513,514,1006
20190301|2018-11-16 10:30,16,514,514,512.75,512.75,940
20190301|2018-11-16 11:00,16,513,514,512.5,513.5,930
20190301|2018-11-16 11:30,16,513.75,516.75,513.25,516,1480
20190301|2018-11-16 12:00,16,516,516.5,515.25,515.75,724
20190301|2018-11-16 12:30,16,515.75,516,515,515,779
20190301|2018-11-16 13:00,16,515.25,515.75,514.5,515.5,1505
20190301|2018-11-18 19:00,19,514.75,515.25,513,513.75,807
20190301|2018-11-18 19:30,19,513.75,514,513.5,513.5,165
20190301|2018-11-18 20:00,19,513.5,514.25,513.25,514.25,249
20190301|2018-11-18 20:30,19,514,514,513.5,513.75,30
20190301|2018-11-18 21:00,19,513.75,514,513.5,513.5,59
20190301|2018-11-18 21:30,19,514,514,513.75,513.75,2
20190301|2018-11-18 22:00,19,514,514,513.25,513.25,14
20190301|2018-11-18 22:30,19,513.75,513.75,513.5,513.5,9
20190301|2018-11-18 23:00,19,513.75,513.75,513.5,513.5,22
20190301|2018-11-18 23:30,19,513.5,514,513.5,513.75,43
20190301|2018-11-19 00:00,19,514,514,513.25,513.5,68
20190301|2018-11-19 00:30,19,513.25,514,513,514,199
20190301|2018-11-19 01:00,19,513.5,514.25,513.5,514.25,74
20190301|2018-11-19 01:30,19,514.25,514.25,514,514.25,30
20190301|2018-11-19 02:00,19,514,514.5,513.25,513.25,205
20190301|2018-11-19 02:30,19,513.5,513.5,511.75,511.75,320
20190301|2018-11-19 03:00,19,511.75,512.25,510.75,511.75,784
20190301|2018-11-19 03:30,19,511.75,511.75,510.5,510.75,468
20190301|2018-11-19 04:00,19,510.75,511.25,510.25,511.25,193
20190301|2018-11-19 04:30,19,511,511.25,510.25,510.5,131
20190301|2018-11-19 05:00,19,510.75,511,510.25,510.5,355
20190301|2018-11-19 05:30,19,510.5,510.75,510.25,510.25,168
20190301|2018-11-19 06:00,19,510.5,510.5,510.25,510.25,202
20190301|2018-11-19 06:30,19,510.25,510.75,510.25,510.25,161
20190301|2018-11-19 07:00,19,510.25,510.75,510.25,510.5,306
20190301|2018-11-19 07:30,19,510.5,510.75,510.25,510.75,85
20190301|2018-11-19 08:30,19,510,510.75,508.5,509.5,5099
20190301|2018-11-19 09:00,19,509.25,509.5,508,508.5,2312
20190301|2018-11-19 09:30,19,508.25,509.25,508,508.5,1900
20190301|2018-11-19 10:00,19,508.5,508.5,506.25,506.5,2582
20190301|2018-11-19 10:30,19,506.5,506.5,504.25,504.75,2954
20190301|2018-11-19 11:00,19,504.75,505,503.5,503.5,2027
20190301|2018-11-19 11:30,19,503.5,505,503.25,504.75,1215
20190301|2018-11-19 12:00,19,504.5,504.5,503.5,503.75,1469
20190301|2018-11-19 12:30,19,503.5,505,503.25,505,1344
20190301|2018-11-19 13:00,19,505,507.25,504.75,505.75,2282
20190301|2018-11-19 19:00,20,505.5,505.75,504.75,504.75,640
20190301|2018-11-19 19:30,20,504.75,505.25,504.5,505.25,120
20190301|2018-11-19 20:00,20,505,505,504.5,504.75,108
20190301|2018-11-19 20:30,20,504.75,505.25,504.75,505.25,57
20190301|2018-11-19 21:00,20,505.25,505.5,505.25,505.5,44
20190301|2018-11-19 21:30,20,505.5,505.5,505.25,505.25,9
20190301|2018-11-19 22:00,20,505.25,505.25,505,505.25,30
20190301|2018-11-19 22:30,20,505.5,505.5,505,505.25,6
20190301|2018-11-19 23:00,20,505.5,505.75,505.5,505.75,19
20190301|2018-11-19 23:30,20,505.5,505.5,505,505.5,81
20190301|2018-11-20 00:00,20,505.25,505.5,505.25,505.25,25
20190301|2018-11-20 00:30,20,505.25,505.25,504.5,504.5,121
20190301|2018-11-20 01:00,20,504.5,505.25,504.5,505,182
20190301|2018-11-20 01:30,20,504.75,504.75,504.5,504.75,57
20190301|2018-11-20 02:00,20,504.75,505.5,503.75,504.5,281
20190301|2018-11-20 02:30,20,504.5,504.5,503.75,504.25,190
20190301|2018-11-20 03:00,20,504.25,504.5,503.75,504,132
20190301|2018-11-20 03:30,20,504,507,504,506.25,517
20190301|2018-11-20 04:00,20,506,508.25,505.75,508.25,619
20190301|2018-11-20 04:30,20,508,508.25,506.75,507.25,227
20190301|2018-11-20 05:00,20,507.25,507.25,506.75,506.75,65
20190301|2018-11-20 05:30,20,507,507.5,506.5,506.75,259
20190301|2018-11-20 06:00,20,507,508,507,507.5,116
20190301|2018-11-20 06:30,20,507.5,507.75,507,507.75,108
20190301|2018-11-20 07:00,20,507.5,508,507,507.75,412
20190301|2018-11-20 07:30,20,507.75,507.75,507,507,249
20190301|2018-11-20 08:30,20,507.5,507.75,504.75,506,3712
20190301|2018-11-20 09:00,20,506,508.5,505.75,508.25,1522
20190301|2018-11-20 09:30,20,508.5,508.5,507,507.75,1554
20190301|2018-11-20 10:00,20,507.75,509.75,506.75,509.5,2437
20190301|2018-11-20 10:30,20,509.25,509.75,508.25,509,1516
20190301|2018-11-20 11:00,20,509,509.25,507.5,508.25,1492
20190301|2018-11-20 11:30,20,508.5,508.5,505.5,507.5,2442
20190301|2018-11-20 12:00,20,507.5,508.25,507.5,508.25,536
20190301|2018-11-20 12:30,20,508.25,509.5,507.75,509,1397
20190301|2018-11-20 13:00,20,509.25,509.75,507.75,508.5,1562
20190301|2018-11-20 19:00,21,508,509.5,507.75,508,328
20190301|2018-11-20 19:30,21,507.75,509,507.75,508.5,122
20190301|2018-11-20 20:00,21,508.75,509.25,508.5,508.75,109
20190301|2018-11-20 20:30,21,508.75,509,508,508.25,70
20190301|2018-11-20 21:00,21,508.5,508.5,508.25,508.5,21
20190301|2018-11-20 21:30,21,508.75,508.75,508.5,508.5,50
20190301|2018-11-20 22:00,21,508.75,509,508.75,509,15
20190301|2018-11-20 22:30,21,509,509,509,509,3
20190301|2018-11-20 23:00,21,509,509.25,508.75,508.75,19
20190301|2018-11-20 23:30,21,508.75,509.5,508.75,509.5,119
20190301|2018-11-21 00:00,21,509.5,509.5,509.25,509.25,48
20190301|2018-11-21 00:30,21,509.25,509.25,509.25,509.25,54
20190301|2018-11-21 01:00,21,509.25,509.25,508.25,508.5,106
20190301|2018-11-21 01:30,21,508.5,508.75,508.25,508.25,28
20190301|2018-11-21 02:00,21,508.25,509,508.25,509,73
20190301|2018-11-21 02:30,21,509,512,509,511.75,1540
20190301|2018-11-21 03:00,21,512,512,510.5,510.75,328
20190301|2018-11-21 03:30,21,511,511,510.25,510.75,114
20190301|2018-11-21 04:00,21,510.75,510.75,509.75,509.75,257
20190301|2018-11-21 04:30,21,509.5,509.75,508.75,509,129
20190301|2018-11-21 05:00,21,509,509.25,508,508.5,314
20190301|2018-11-21 05:30,21,508.5,509,507.5,508,288
20190301|2018-11-21 06:00,21,508,508,506.5,507.5,389
20190301|2018-11-21 06:30,21,507.5,508.25,507.25,507.75,257
20190301|2018-11-21 07:00,21,507.75,508.25,507,508,273
20190301|2018-11-21 07:30,21,507.75,508,507.5,507.75,157
20190301|2018-11-21 08:30,21,507.25,508,504.75,505.5,3749
20190301|2018-11-21 09:00,21,505.5,507.25,505,506.75,2392
20190301|2018-11-21 09:30,21,506.75,507.25,505.75,507,1522
20190301|2018-11-21 10:00,21,507,507,505.75,506.25,1682
20190301|2018-11-21 10:30,21,506.25,506.5,505.5,506.25,1777
20190301|2018-11-21 11:00,21,506.5,506.5,505,505.25,1240
20190301|2018-11-21 11:30,21,505.5,505.5,504.75,505.25,757
20190301|2018-11-21 12:00,21,505.25,506,504.75,506,763
20190301|2018-11-21 12:30,21,506,507,505.75,506.75,849
20190301|2018-11-21 13:00,21,507,507.75,505.5,505.75,2206
20190301|2018-11-23 08:30,23,509,515,508.75,515,18221
20190301|2018-11-23 09:00,23,515,516,513.75,514.25,5705
20190301|2018-11-23 09:30,23,514.25,514.5,511.25,511.5,2830
20190301|2018-11-23 10:00,23,511.75,511.75,510.5,510.75,1882
20190301|2018-11-23 10:30,23,510.75,511,508.5,508.75,3010
20190301|2018-11-23 11:00,23,508.5,509,508,508.5,1449
20190301|2018-11-23 11:30,23,508.75,508.75,507,507,2351
20190301|2018-11-23 12:00,23,506.75,507.25,506.5,506.5,519
20190301|2018-11-25 19:00,26,510,512,509.25,511.75,2310
20190301|2018-11-25 19:30,26,511.75,512.5,511,511.5,475
20190301|2018-11-25 20:00,26,511.5,511.5,510.75,511.25,176
20190301|2018-11-25 20:30,26,511.25,511.5,509.75,509.75,260
20190301|2018-11-25 21:00,26,509.75,510.75,509.5,510.25,139
20190301|2018-11-25 21:30,26,510.25,510.75,509.75,510.25,108
20190301|2018-11-25 22:00,26,510.25,510.5,509.75,510.25,133
20190301|2018-11-25 22:30,26,510.25,510.25,509.75,510,37
20190301|2018-11-25 23:00,26,510,510,509.5,509.5,40
20190301|2018-11-25 23:30,26,509.75,510.25,509.75,510.25,65
20190301|2018-11-26 00:00,26,510.25,510.25,509.75,510,58
20190301|2018-11-26 00:30,26,510,510.25,509.75,510,34
20190301|2018-11-26 01:00,26,509.75,510,509.75,509.75,70
20190301|2018-11-26 01:30,26,509.75,509.75,509,509.5,149
20190301|2018-11-26 02:00,26,509.5,511.5,509.5,511.5,460
20190301|2018-11-26 02:30,26,511.5,512.25,511,511.75,292
20190301|2018-11-26 03:00,26,511.75,512,511.5,511.5,271
20190301|2018-11-26 03:30,26,511.5,513,511.5,512.75,394
20190301|2018-11-26 04:00,26,512.75,513,512.75,513,76
20190301|2018-11-26 04:30,26,513,513.5,512.5,513,476
20190301|2018-11-26 05:00,26,513.25,513.5,513,513,142
20190301|2018-11-26 05:30,26,513.25,513.25,512.75,513,150
20190301|2018-11-26 06:00,26,512.75,513,512.5,512.75,288
20190301|2018-11-26 06:30,26,512.75,513,512.5,512.75,304
20190301|2018-11-26 07:00,26,512.75,513,511.25,511.5,550
20190301|2018-11-26 07:30,26,511.25,512.75,511.25,512.5,413
20190301|2018-11-26 08:30,26,513,514,511.75,513.75,8551
20190301|2018-11-26 09:00,26,513.75,513.75,510.5,511.25,3688
20190301|2018-11-26 09:30,26,511.25,512.25,511,512,1930
20190301|2018-11-26 10:00,26,512.25,512.25,510.25,510.25,1901
20190301|2018-11-26 10:30,26,510.25,512.5,509.75,512.25,2539
20190301|2018-11-26 11:00,26,512.25,513,511.75,513,2094
20190301|2018-11-26 11:30,26,513.25,513.25,511.5,512.25,1756
20190301|2018-11-26 12:00,26,512.5,513,512.25,512.75,1442
20190301|2018-11-26 12:30,26,513,514.25,513,513.75,2579
20190301|2018-11-26 13:00,26,513.75,514.25,513.25,513.5,3287
20190301|2018-11-26 19:00,27,513,514.5,513,513.75,636
20190301|2018-11-26 19:30,27,513.75,514.25,513.75,514,110
20190301|2018-11-26 20:00,27,514.25,514.5,514,514.25,84
20190301|2018-11-26 20:30,27,514.25,514.25,514,514,34
20190301|2018-11-26 21:00,27,514,514.5,514,514.25,45
20190301|2018-11-26 21:30,27,514.25,514.25,513.75,514,45
20190301|2018-11-26 22:00,27,514,514.25,513.75,513.75,20
20190301|2018-11-26 22:30,27,514,514.5,513.75,514.25,60
20190301|2018-11-26 23:00,27,514.25,514.5,514.25,514.25,20
20190301|2018-11-26 23:30,27,514.25,514.5,514.25,514.25,44
20190301|2018-11-27 00:00,27,514.5,514.75,514,514.25,114
20190301|2018-11-27 00:30,27,514,514.25,513.75,514,97
20190301|2018-11-27 01:00,27,514,514.75,513.75,514.5,165
20190301|2018-11-27 01:30,27,514.5,516.5,514.5,516,904
20190301|2018-11-27 02:00,27,516,516.75,516,516.75,386
20190301|2018-11-27 02:30,27,516.75,516.75,515.75,515.75,279
20190301|2018-11-27 03:00,27,515.75,516.25,514.5,516,361
20190301|2018-11-27 03:30,27,515.75,516,515.5,515.75,148
20190301|2018-11-27 04:00,27,515.5,515.75,515.25,515.25,175
20190301|2018-11-27 04:30,27,515.5,515.5,514.75,514.75,110
20190301|2018-11-27 05:00,27,514.75,515,513.25,513.5,344
20190301|2018-11-27 05:30,27,513.5,513.75,512.5,512.5,320
20190301|2018-11-27 06:00,27,512.5,512.75,511.5,512,414
20190301|2018-11-27 06:30,27,511.75,513.5,511.5,513.5,444
20190301|2018-11-27 07:00,27,513.75,513.75,511.5,511.5,539
20190301|2018-11-27 07:30,27,511.75,512.25,511,511.5,391
20190301|2018-11-27 08:30,27,511,512.5,505,505.25,12744
20190301|2018-11-27 09:00,27,505.25,506,504,505,5851
20190301|2018-11-27 09:30,27,505,506.25,504.25,505.25,4124
20190301|2018-11-27 10:00,27,505.25,506,505,506,2444
20190301|2018-11-27 10:30,27,505.75,507.75,505.5,507,2846
20190301|2018-11-27 11:00,27,507.25,507.25,506.25,507,1431
20190301|2018-11-27 11:30,27,507,507,506.25,506.5,1076
20190301|2018-11-27 12:00,27,506.75,507.5,506.25,506.75,1444
20190301|2018-11-27 12:30,27,506.75,507,505.5,505.75,2040
20190301|2018-11-27 13:00,27,505.5,507.5,505.25,506.5,3838
20190301|2018-11-27 19:00,28,506.5,508,506.25,507.75,524
20190301|2018-11-27 19:30,28,507.75,508,507.5,507.75,177
20190301|2018-11-27 20:00,28,507.75,507.75,506.25,506.5,254
20190301|2018-11-27 20:30,28,506.5,507,506.5,506.5,67
20190301|2018-11-27 21:00,28,506.25,506.5,506.25,506.5,18
20190301|2018-11-27 21:30,28,506.25,506.25,505.5,506,455
20190301|2018-11-27 22:00,28,506,506.25,505.75,506.25,71
20190301|2018-11-27 22:30,28,506,506,505.75,506,86
20190301|2018-11-27 23:00,28,506,506,505.75,506,301
20190301|2018-11-27 23:30,28,505.75,506,505.75,505.75,9
20190301|2018-11-28 00:00,28,505.75,506,505.75,505.75,420
20190301|2018-11-28 00:30,28,505.75,506,505.75,505.75,76
20190301|2018-11-28 01:00,28,505.75,506.25,505.75,506.25,101
20190301|2018-11-28 01:30,28,506,506.5,506,506,118
20190301|2018-11-28 02:00,28,506.25,506.5,505.5,505.75,208
20190301|2018-11-28 02:30,28,505.75,506.25,505.5,506,140
20190301|2018-11-28 03:00,28,505.75,506,505.75,506,71
20190301|2018-11-28 03:30,28,505.75,506.75,505.75,506,433
20190301|2018-11-28 04:00,28,505.75,506,505.75,506,150
20190301|2018-11-28 04:30,28,506,506,505.25,506,180
20190301|2018-11-28 05:00,28,506,508.5,505.75,508.5,521
20190301|2018-11-28 05:30,28,508.5,508.75,507.5,508,215
20190301|2018-11-28 06:00,28,508.25,508.5,507.25,507.75,215
20190301|2018-11-28 06:30,28,507.75,508.25,507.5,507.75,151
20190301|2018-11-28 07:00,28,507.75,508.25,507.25,508,386
20190301|2018-11-28 07:30,28,507.75,508.25,507.5,507.75,149
20190301|2018-11-28 08:30,28,508.25,512,507.75,510.25,8080
20190301|2018-11-28 09:00,28,510.25,510.5,507.5,507.5,2739
20190301|2018-11-28 09:30,28,507.5,508.75,507.25,508.25,2602
20190301|2018-11-28 10:00,28,508.5,509.5,508.25,508.75,2335
20190301|2018-11-28 10:30,28,508.5,509.75,508.25,509.25,1604
20190301|2018-11-28 11:00,28,509.25,511.75,509.25,511.5,2652
20190301|2018-11-28 11:30,28,511.5,512,510.75,511.75,1981
20190301|2018-11-28 12:00,28,511.75,513.25,511.5,513,3282
20190301|2018-11-28 12:30,28,513.25,513.25,511.5,511.75,2214
20190301|2018-11-28 13:00,28,512,512.25,510.5,511.25,3194
20190301|2018-11-28 19:00,29,511.5,513,511.25,511.75,465
20190301|2018-11-28 19:30,29,512,512.25,510.5,510.5,271
20190301|2018-11-28 20:00,29,510.75,512.5,510.75,512.25,137
20190301|2018-11-28 20:30,29,512.5,514,512.25,513.75,540
20190301|2018-11-28 21:00,29,514,514.5,513.75,514,116
20190301|2018-11-28 21:30,29,514,514.25,513.75,514,57
20190301|2018-11-28 22:00,29,514,514.5,513.75,513.75,148
20190301|2018-11-28 22:30,29,513.5,513.5,513.25,513.25,25
20190301|2018-11-28 23:00,29,513.25,513.5,513,513.25,80
20190301|2018-11-28 23:30,29,513,513,512.75,513,29
20190301|2018-11-29 00:00,29,513,513.25,512.75,513,39
20190301|2018-11-29 00:30,29,513,513.25,512.75,513.25,155
20190301|2018-11-29 01:00,29,513,513,512.5,512.5,120
20190301|2018-11-29 01:30,29,512.75,513,512.25,513,68
20190301|2018-11-29 02:00,29,512.75,513.25,512.5,512.5,108
20190301|2018-11-29 02:30,29,512.25,512.5,510.75,511.5,475
20190301|2018-11-29 03:00,29,511.75,511.75,509,510,1000
20190301|2018-11-29 03:30,29,510.25,510.5,509.25,509.75,683
20190301|2018-11-29 04:00,29,509.75,509.75,508.25,508.25,445
20190301|2018-11-29 04:30,29,508.25,508.5,507.25,507.75,689
20190301|2018-11-29 05:00,29,507.75,508.75,507.5,508.5,475
20190301|2018-11-29 05:30,29,508.25,509.5,508.25,508.75,171
20190301|2018-11-29 06:00,29,508.5,508.75,508,508.25,225
20190301|2018-11-29 06:30,29,508.25,508.5,507.75,508.25,263
20190301|2018-11-29 07:00,29,508,508.5,507.75,508.25,384
20190301|2018-11-29 07:30,29,508.25,508.5,507.5,507.75,358
20190301|2018-11-29 08:30,29,507,511.5,506.5,511.25,5052
20190301|2018-11-29 09:00,29,511,511.5,510,510.25,2553
20190301|2018-11-29 09:30,29,510.25,511.5,508,508.25,4365
20190301|2018-11-29 10:00,29,508.5,508.5,507,507.25,3655
20190301|2018-11-29 10:30,29,507.5,508.25,507,507.5,1906
20190301|2018-11-29 11:00,29,507.25,507.5,506,506.5,2008
20190301|2018-11-29 11:30,29,506.75,507,506.25,506.75,1362
20190301|2018-11-29 12:00,29,506.5,507,506,506.25,1908
20190301|2018-11-29 12:30,29,506.25,506.5,506,506.25,1442
20190301|2018-11-29 13:00,29,506.5,508.25,506.5,507.75,3034
20190301|2018-11-29 19:00,30,507.75,508.75,507.5,508,637
20190301|2018-11-29 19:30,30,507.75,507.75,507.5,507.5,104
20190301|2018-11-29 20:00,30,507.5,507.75,507.25,507.75,19
20190301|2018-11-29 20:30,30,507.5,508,507.5,507.75,90
20190301|2018-11-29 21:00,30,507.75,507.75,507.5,507.5,67
20190301|2018-11-29 21:30,30,507.75,508.5,507.75,507.75,109
20190301|2018-11-29 22:00,30,507.75,508.25,507.75,508,51
20190301|2018-11-29 22:30,30,508,508.25,507.75,508,32
20190301|2018-11-29 23:00,30,507.75,508,507.75,507.75,10
20190301|2018-11-29 23:30,30,507.75,509,507.75,509,183
20190301|2018-11-30 00:00,30,509,509.5,509,509.5,26
20190301|2018-11-30 00:30,30,509.5,509.75,509.5,509.5,74
20190301|2018-11-30 01:00,30,509.75,509.75,509.25,509.5,27
20190301|2018-11-30 01:30,30,509.5,509.75,509.5,509.5,111
20190301|2018-11-30 02:00,30,509.5,509.75,508.75,509.25,193
20190301|2018-11-30 02:30,30,509.25,509.5,509.25,509.5,120
20190301|2018-11-30 03:00,30,509.5,509.5,509,509.5,192
20190301|2018-11-30 03:30,30,509.25,511,509.25,509.5,646
20190301|2018-11-30 04:00,30,509.75,510.25,509.5,510,187
20190301|2018-11-30 04:30,30,510,510.25,509.5,509.75,118
20190301|2018-11-30 05:00,30,509.75,510,509.5,509.75,156
20190301|2018-11-30 05:30,30,509.75,510,509.25,509.75,151
20190301|2018-11-30 06:00,30,509.5,509.5,508.75,509.25,154
20190301|2018-11-30 06:30,30,509.5,509.75,509.25,509.5,175
20190301|2018-11-30 07:00,30,509.75,510,509.25,509.5,600
20190301|2018-11-30 07:30,30,509.25,509.75,509,509.5,270
20190301|2018-11-30 08:30,30,510.25,511.75,509.75,511.75,7147
20190301|2018-11-30 09:00,30,511.75,513.75,511.75,513.5,4980
20190301|2018-11-30 09:30,30,513.5,515.75,513.5,515.25,7715
20190301|2018-11-30 10:00,30,515.25,515.5,514,514.75,3945
20190301|2018-11-30 10:30,30,514.5,518,514.5,517.75,5749
20190301|2018-11-30 11:00,30,517.75,518.5,517.25,518.25,3774
20190301|2018-11-30 11:30,30,518,519.25,517.75,518.25,4303
20190301|2018-11-30 12:00,30,518.25,519,517.75,518.75,1314
20190301|2018-11-30 12:30,30,518.75,519.25,517.5,518,3448
20190301|2018-11-30 13:00,30,517.75,518,514.75,515.5,5626
20190301|2018-12-02 19:00,3,526,529.5,522.25,522.5,8830
20190301|2018-12-02 19:30,3,522.5,523,521.25,522.75,945
20190301|2018-12-02 20:00,3,522.5,522.75,522,522.75,439
20190301|2018-12-02 20:30,3,522.5,522.75,522,522.25,271
20190301|2018-12-02 21:00,3,522.5,522.5,522.25,522.5,128
20190301|2018-12-02 21:30,3,522.5,523,522.5,523,112
20190301|2018-12-02 22:00,3,522.75,523.5,522.75,523.5,340
20190301|2018-12-02 22:30,3,523.75,524,523.5,524,99
20190301|2018-12-02 23:00,3,523.5,524.25,523.5,523.75,155
20190301|2018-12-02 23:30,3,523.75,524,522.75,523,213
20190301|2018-12-03 00:00,3,523,523.25,522.5,522.5,231
20190301|2018-12-03 00:30,3,522.75,523.25,522,522,292
20190301|2018-12-03 01:00,3,522,522,521,521.25,341
20190301|2018-12-03 01:30,3,521,522.75,521,522.25,242
20190301|2018-12-03 02:00,3,522.25,522.5,521,521.25,733
20190301|2018-12-03 02:30,3,521.25,521.5,519.5,520.5,882
20190301|2018-12-03 03:00,3,520.5,521.75,520.25,520.5,599
20190301|2018-12-03 03:30,3,520.5,520.75,520,520.5,272
20190301|2018-12-03 04:00,3,520.5,520.75,520.5,520.75,173
20190301|2018-12-03 04:30,3,521,521,520.25,520.25,173
20190301|2018-12-03 05:00,3,520.25,520.75,520,520.25,234
20190301|2018-12-03 05:30,3,520.25,521,520.25,520.5,143
20190301|2018-12-03 06:00,3,520.5,520.5,519.75,520,322
20190301|2018-12-03 06:30,3,520,520.25,519.25,519.75,441
20190301|2018-12-03 07:00,3,519.75,520,519.25,519.75,557
20190301|2018-12-03 07:30,3,519.75,520.5,519.5,520.5,295
20190301|2018-12-03 08:30,3,520.5,521,517.75,519,8777
20190301|2018-12-03 09:00,3,519,519.25,517,519,3354
20190301|2018-12-03 09:30,3,519,520.25,518.5,520,3015
20190301|2018-12-03 10:00,3,519.75,521.5,519.5,520.5,3093
20190301|2018-12-03 10:30,3,520.5,522,520.5,520.75,2629
20190301|2018-12-03 11:00,3,520.5,521.25,520,521,1970
20190301|2018-12-03 11:30,3,521,522.25,520.5,521.5,2377
20190301|2018-12-03 12:00,3,521.5,521.75,520.75,521,1459
20190301|2018-12-03 12:30,3,521,522.25,521,521,1819
20190301|2018-12-03 13:00,3,521.25,521.75,519.25,519.25,3932
20190301|2018-12-03 19:00,4,519.5,519.75,518,519.5,644
20190301|2018-12-03 19:30,4,519.5,519.75,519,519.5,283
20190301|2018-12-03 20:00,4,519.75,519.75,519,519.25,176
20190301|2018-12-03 20:30,4,519.25,519.25,517.75,518,264
20190301|2018-12-03 21:00,4,518,518.25,517.25,517.5,132
20190301|2018-12-03 21:30,4,517.75,518,517.25,517.25,79
20190301|2018-12-03 22:00,4,517.25,517.5,516.5,517.25,244
20190301|2018-12-03 22:30,4,517.25,517.5,517.25,517.25,50
20190301|2018-12-03 23:00,4,517.25,517.5,517.25,517.25,21
20190301|2018-12-03 23:30,4,517.25,517.5,517.25,517.5,5
20190301|2018-12-04 00:00,4,517.25,517.25,517,517,34
20190301|2018-12-04 00:30,4,517,517,516,516,274
20190301|2018-12-04 01:00,4,516.25,516.5,516,516.25,119
20190301|2018-12-04 01:30,4,516.25,516.5,516.25,516.25,89
20190301|2018-12-04 02:00,4,516.25,517.5,516.25,517.5,621
20190301|2018-12-04 02:30,4,517.5,518.5,517.5,518.5,143
20190301|2018-12-04 03:00,4,518.25,518.75,518,518.25,284
20190301|2018-12-04 03:30,4,518,519,517.5,517.75,437
20190301|2018-12-04 04:00,4,517.5,518.5,517.25,518,351
20190301|2018-12-04 04:30,4,518.25,518.5,518,518,47
20190301|2018-12-04 05:00,4,518,518.25,517.5,517.5,151
20190301|2018-12-04 05:30,4,517.5,517.75,517.5,517.5,113
20190301|2018-12-04 06:00,4,517.75,518,517.5,517.5,141
20190301|2018-12-04 06:30,4,517.5,518.25,517.25,517.25,464
20190301|2018-12-04 07:00,4,517.5,517.75,516.75,516.75,481
20190301|2018-12-04 07:30,4,516.75,518.25,516.75,518.25,311
20190301|2018-12-04 08:30,4,518.75,521,517.5,520,7363
20190301|2018-12-04 09:00,4,520,520.75,518.75,520,3144
20190301|2018-12-04 09:30,4,520,520.25,517.75,519,2507
20190301|2018-12-04 10:00,4,519,520.25,518.5,520.25,1973
20190301|2018-12-04 10:30,4,520.25,520.75,519.75,520,1954
20190301|2018-12-04 11:00,4,520,520.75,519.75,520.25,2002
20190301|2018-12-04 11:30,4,520,522,519.5,521.5,1775
20190301|2018-12-04 12:00,4,521.75,522,521,522,1234
20190301|2018-12-04 12:30,4,522,523.25,521.5,523,2009
20190301|2018-12-04 13:00,4,523,523,521.75,521.75,3370
20190301|2018-12-04 19:00,5,521.75,522,521,521.25,407
20190301|2018-12-04 19:30,5,521.25,521.25,520.25,520.25,114
20190301|2018-12-04 20:00,5,520.5,520.5,520.25,520.5,103
20190301|2018-12-04 20:30,5,520.5,521.25,520.5,520.75,169
20190301|2018-12-04 21:00,5,520.5,521,520,520.25,97
20190301|2018-12-04 21:30,5,520.25,520.25,520,520,45
20190301|2018-12-04 22:00,5,520.25,520.25,520.25,520.25,39
20190301|2018-12-04 22:30,5,520.5,520.5,520,520.25,48
20190301|2018-12-04 23:00,5,520,520.5,520,520.25,45
20190301|2018-12-04 23:30,5,520.25,521,520,520.25,256
20190301|2018-12-05 00:00,5,520.5,521,520.25,520.5,151
20190301|2018-12-05 00:30,5,520.5,520.75,520.25,520.5,67
20190301|2018-12-05 01:00,5,520.25,520.5,520,520.25,87
20190301|2018-12-05 01:30,5,520.25,521,520.25,520.5,26
20190301|2018-12-05 02:00,5,520.5,520.75,519.5,519.5,249
20190301|2018-12-05 02:30,5,519.5,520.75,519.5,520.75,95
20190301|2018-12-05 03:00,5,520.75,520.75,520,520.5,173
20190301|2018-12-05 03:30,5,520.25,520.75,519.75,519.75,345
20190301|2018-12-05 04:00,5,519.75,519.75,518.75,518.75,303
20190301|2018-12-05 04:30,5,518.75,519,518,518,515
20190301|2018-12-05 05:00,5,518,518.25,517.75,517.75,208
20190301|2018-12-05 05:30,5,517.75,518,517.25,517.5,334
20190301|2018-12-05 06:00,5,517.75,518,517.5,517.5,337
20190301|2018-12-05 06:30,5,517.5,518,517.5,517.5,155
20190301|2018-12-05 07:00,5,517.5,518.25,517.5,518,451
20190301|2018-12-05 07:30,5,518.25,518.25,518,518.25,181
20190301|2018-12-05 08:30,5,519,520,518,518,3883
20190301|2018-12-05 09:00,5,518,518,514.25,514.5,7964
20190301|2018-12-05 09:30,5,514.25,515.25,513.5,514.75,3825
20190301|2018-12-05 10:00,5,514.75,516.5,514.5,516.25,2753
20190301|2018-12-05 10:30,5,516,516.75,516,516.5,911
20190301|2018-12-05 11:00,5,516.75,519.5,516.5,519,2100
20190301|2018-12-05 11:30,5,519,519.25,518.25,518.25,1040
20190301|2018-12-05 12:00,5,518,518.75,517.5,518.25,888
20190301|2018-12-05 12:30,5,518.5,518.5,517.5,518,615
20190301|2018-12-05 13:00,5,518.25,518.5,517.25,518.25,1916
20190301|2018-12-05 19:00,6,518,518.5,515.75,516,1021
20190301|2018-12-05 19:30,6,516,517,515.75,516.75,114
20190301|2018-12-05 20:00,6,516.75,517,516.25,516.75,50
20190301|2018-12-05 20:30,6,516.25,517.75,516.25,517.5,174
20190301|2018-12-05 21:00,6,517.25,517.5,516.75,516.75,122
20190301|2018-12-05 21:30,6,516.75,516.75,516.5,516.5,81
20190301|2018-12-05 22:00,6,516.75,517.25,516.5,517,30
20190301|2018-12-05 22:30,6,516.75,517,516.75,517,7
20190301|2018-12-05 23:00,6,516.75,517.25,516.75,516.75,61
20190301|2018-12-05 23:30,6,517,517,516.75,516.75,150
20190301|2018-12-06 00:00,6,517,517.25,516.75,517,97
20190301|2018-12-06 00:30,6,517,517,516,516.25,116
20190301|2018-12-06 01:00,6,516,516.75,516,516.5,71
20190301|2018-12-06 01:30,6,516.75,517.5,516.75,517.25,112
20190301|2018-12-06 02:00,6,517,517.25,516.25,516.75,173
20190301|2018-12-06 02:30,6,517,517.5,516.75,517.5,160
20190301|2018-12-06 03:00,6,517.5,517.5,516.5,516.75,142
20190301|2018-12-06 03:30,6,517,517.25,516.75,517,223
20190301|2018-12-06 04:00,6,516.75,517.25,516.5,516.5,121
20190301|2018-12-06 04:30,6,516.75,517.25,516,516,199
20190301|2018-12-06 05:00,6,516.25,516.5,515.25,515.25,315
20190301|2018-12-06 05:30,6,515.25,515.25,514.5,514.75,405
20190301|2018-12-06 06:00,6,514.75,515.25,514.5,515,198
20190301|2018-12-06 06:30,6,515,515.25,514.5,514.5,337
20190301|2018-12-06 07:00,6,514.5,515.75,513.25,515,951
20190301|2018-12-06 07:30,6,515,515.5,514.5,515,398
20190301|2018-12-06 08:30,6,514.5,514.75,510,510,10216
20190301|2018-12-06 09:00,6,510.25,513,510,511.5,4066
20190301|2018-12-06 09:30,6,511.25,513.5,510.75,513.5,2723
20190301|2018-12-06 10:00,6,513.5,513.75,511.75,512,1884
20190301|2018-12-06 10:30,6,511.75,515.25,511.75,514.5,3031
20190301|2018-12-06 11:00,6,514.5,514.75,513.75,514,1452
20190301|2018-12-06 11:30,6,514,514.5,513.25,514.5,1323
20190301|2018-12-06 12:00,6,514.5,515.5,514.25,515.25,1211
20190301|2018-12-06 12:30,6,515.25,515.5,514.25,515,1307
20190301|2018-12-06 13:00,6,515,515.75,514.25,515.25,3093
20190301|2018-12-06 19:00,7,517,518,515.25,516,778
20190301|2018-12-06 19:30,7,516,516.25,515.25,515.75,225
20190301|2018-12-06 20:00,7,516,516.25,515.5,516,189
20190301|2018-12-06 20:30,7,515.75,516,515.5,516,52
20190301|2018-12-06 21:00,7,515.75,516,515.75,516,52
20190301|2018-12-06 21:30,7,516,516,515.25,516,125
20190301|2018-12-06 22:00,7,515.75,516.25,515.75,516.25,101
20190301|2018-12-06 22:30,7,516.25,516.25,515.25,515.5,42
20190301|2018-12-06 23:00,7,515.5,516.25,515.5,516.25,117
20190301|2018-12-06 23:30,7,516,516.25,515.75,516,60
20190301|2018-12-07 00:00,7,516.25,516.5,516,516.25,71
20190301|2018-12-07 00:30,7,516.5,516.75,515.75,515.75,92
20190301|2018-12-07 01:00,7,516,516.25,515.25,515.5,96
20190301|2018-12-07 01:30,7,515.75,515.75,515.5,515.5,38
20190301|2018-12-07 02:00,7,515.75,516.75,515.5,516.75,186
20190301|2018-12-07 02:30,7,516.75,516.75,516.25,516.5,26
20190301|2018-12-07 03:00,7,516.5,516.5,516,516.25,107
20190301|2018-12-07 03:30,7,516.25,518,516.25,517.5,632
20190301|2018-12-07 04:00,7,517.75,518.75,517.75,517.75,424
20190301|2018-12-07 04:30,7,517.75,517.75,517,517.25,221
20190301|2018-12-07 05:00,7,517.5,518.5,517.5,517.75,219
20190301|2018-12-07 05:30,7,518,519.75,518,519.5,582
20190301|2018-12-07 06:00,7,519.5,520,519.25,519.5,384
20190301|2018-12-07 06:30,7,519.25,519.5,518.75,518.75,409
20190301|2018-12-07 07:00,7,518.5,519.25,518.25,518.75,368
20190301|2018-12-07 07:30,7,519,520.5,519,520.5,764
20190301|2018-12-07 08:30,7,521.5,528.75,521,526.5,21048
20190301|2018-12-07 09:00,7,526.25,528.75,525.75,528.5,8582
20190301|2018-12-07 09:30,7,528.75,530.5,528.25,529.5,8461
20190301|2018-12-07 10:00,7,529.5,530,528.75,529.5,3998
20190301|2018-12-07 10:30,7,529.75,530.5,527,529,5824
20190301|2018-12-07 11:00,7,529.25,531.25,529.25,531,5106
20190301|2018-12-07 11:30,7,531,531.5,530.5,530.5,2599
20190301|2018-12-07 12:00,7,530.5,532,530.25,531.5,3213
20190301|2018-12-07 12:30,7,531.5,531.5,530.25,531.25,2770
20190301|2018-12-07 13:00,7,531.25,531.75,531,531.75,5468
20190301|2018-12-09 19:00,10,529.75,531,528.25,529.25,2280
20190301|2018-12-09 19:30,10,529.25,529.25,527.75,528.25,339
20190301|2018-12-09 20:00,10,528,528.5,528,528,135
20190301|2018-12-09 20:30,10,528,528.75,528,528,401
20190301|2018-12-09 21:00,10,528,528.25,527.25,527.25,167
20190301|2018-12-09 21:30,10,527.5,527.5,526.75,527,164
20190301|2018-12-09 22:00,10,527.25,527.25,527,527.25,78
20190301|2018-12-09 22:30,10,527,527.25,527,527,94
20190301|2018-12-09 23:00,10,527,527.5,527,527,47
20190301|2018-12-09 23:30,10,527,527.25,527,527,89
20190301|2018-12-10 00:00,10,527,527.5,527,527.25,156
20190301|2018-12-10 00:30,10,527.25,527.25,526.75,527,98
20190301|2018-12-10 01:00,10,527,527.5,527,527.5,159
20190301|2018-12-10 01:30,10,527.25,527.75,527.25,527.75,109
20190301|2018-12-10 02:00,10,527.75,528,526.5,526.75,417
20190301|2018-12-10 02:30,10,526.75,527.25,526.5,527.25,286
20190301|2018-12-10 03:00,10,527.25,527.75,527,527.25,217
20190301|2018-12-10 03:30,10,527.25,527.5,527,527.25,321
20190301|2018-12-10 04:00,10,527.25,527.5,526.75,526.75,170
20190301|2018-12-10 04:30,10,526.75,527.5,526.75,527.25,296
20190301|2018-12-10 05:00,10,527.5,527.75,527.25,527.5,225
20190301|2018-12-10 05:30,10,527.25,527.5,526.75,527,205
20190301|2018-12-10 06:00,10,527.25,527.5,526.75,527.25,354
20190301|2018-12-10 06:30,10,527.25,528,527,527.5,402
20190301|2018-12-10 07:00,10,527.75,528,527.25,527.25,576
20190301|2018-12-10 07:30,10,527.25,527.75,527,527.75,234
20190301|2018-12-10 08:30,10,526.5,528.5,525.5,527,6335
20190301|2018-12-10 09:00,10,527,527.25,525.5,525.75,3514
20190301|2018-12-10 09:30,10,525.5,526.75,525.5,525.75,3313
20190301|2018-12-10 10:00,10,525.75,526,525.25,525.5,2012
20190301|2018-12-10 10:30,10,525.5,526.25,525.25,525.75,2623
20190301|2018-12-10 11:00,10,525.75,526.25,525.5,526,1527
20190301|2018-12-10 11:30,10,526,526.5,525.75,526.25,1279
20190301|2018-12-10 12:00,10,526,526.25,525.25,525.5,3997
20190301|2018-12-10 12:30,10,525.5,525.5,524.75,524.75,3172
20190301|2018-12-10 13:00,10,524.75,525.75,524.5,524.5,4324
20190301|2018-12-10 19:00,11,525,525,521.25,523,1286
20190301|2018-12-10 19:30,11,522.75,523.5,522.5,523.25,183
20190301|2018-12-10 20:00,11,523.25,524.25,523,523.25,304
20190301|2018-12-10 20:30,11,523.5,524,523.25,523.5,139
20190301|2018-12-10 21:00,11,523.5,524.25,523.25,523.25,210
20190301|2018-12-10 21:30,11,523.25,523.5,523.25,523.25,155
20190301|2018-12-10 22:00,11,523.25,523.5,523.25,523.25,43
20190301|2018-12-10 22:30,11,523.25,523.25,523.25,523.25,8
20190301|2018-12-10 23:00,11,523.25,523.5,523,523.25,41
20190301|2018-12-10 23:30,11,523.25,523.5,523,523,57
20190301|2018-12-11 00:00,11,522.75,524,522.75,523.5,235
20190301|2018-12-11 00:30,11,523.75,524,523.5,523.75,106
20190301|2018-12-11 01:00,11,523.75,523.75,523,523,103
20190301|2018-12-11 01:30,11,522.75,523.75,522.75,523.5,66
20190301|2018-12-11 02:00,11,523.25,524,523.25,523.75,140
20190301|2018-12-11 02:30,11,524,524,523.75,523.75,140
20190301|2018-12-11 03:00,11,523.75,524,523.5,524,288
20190301|2018-12-11 03:30,11,524,525.75,523.75,525,329
20190301|2018-12-11 04:00,11,525.25,525.75,524.5,525,217
20190301|2018-12-11 04:30,11,525,525.75,524.5,525.5,308
20190301|2018-12-11 05:00,11,525.5,526,525.25,525.25,132
20190301|2018-12-11 05:30,11,525.25,526,525.25,526,234
20190301|2018-12-11 06:00,11,526,526,525.75,525.75,247
20190301|2018-12-11 06:30,11,526,526.5,525.75,526.5,275
20190301|2018-12-11 07:00,11,526.5,527.25,525,525.75,846
20190301|2018-12-11 07:30,11,525.5,527.25,525.5,527.25,562
20190301|2018-12-11 08:30,11,527,529,524,525.25,6723
20190301|2018-12-11 09:00,11,525,525.25,522.5,524,2759
20190301|2018-12-11 09:30,11,524,524.5,523.5,523.75,1906
20190301|2018-12-11 10:00,11,523.75,524.75,523.5,524.5,1561
20190301|2018-12-11 10:30,11,524.25,527,524,525.25,4375
20190301|2018-12-11 11:00,11,525.25,525.25,517.5,521.75,11905
20190301|2018-12-11 11:30,11,521.75,521.75,519.25,519.75,2911
20190301|2018-12-11 12:00,11,519.75,520.5,519.25,520,1308
20190301|2018-12-11 12:30,11,520,521.25,520,520.5,2439
20190301|2018-12-11 13:00,11,520.5,521.5,519.5,521.5,4510
20190301|2018-12-11 19:00,12,522,523,521.75,522.5,636
20190301|2018-12-11 19:30,12,522.5,524.5,522.25,524,470
20190301|2018-12-11 20:00,12,524.25,524.25,523.5,523.5,315
20190301|2018-12-11 20:30,12,523.75,524,523.5,523.75,64
20190301|2018-12-11 21:00,12,523.75,524,523.25,523.5,96
20190301|2018-12-11 21:30,12,523.75,523.75,523,523,86
20190301|2018-12-11 22:00,12,523,523.75,523,523.5,63
20190301|2018-12-11 22:30,12,523.5,524,523.25,523.75,207
20190301|2018-12-11 23:00,12,523.75,524,523.5,524,59
20190301|2018-12-11 23:30,12,524,524.25,523.75,523.75,134
20190301|2018-12-12 00:00,12,523.75,524.25,523.75,524,71
20190301|2018-12-12 00:30,12,524.25,524.25,524,524,104
20190301|2018-12-12 01:00,12,524,524.75,524,524.5,81
20190301|2018-12-12 01:30,12,524.75,524.75,524.25,524.25,78
20190301|2018-12-12 02:00,12,524.5,524.75,524.25,524.75,134
20190301|2018-12-12 02:30,12,524.75,525.25,524.25,525.25,298
20190301|2018-12-12 03:00,12,525,525.25,524.75,524.75,345
20190301|2018-12-12 03:30,12,525,525,524.25,524.5,154
20190301|2018-12-12 04:00,12,524.5,524.75,524.25,524.25,108
20190301|2018-12-12 04:30,12,524.25,525.25,524.25,525.25,323
20190301|2018-12-12 05:00,12,525.25,525.5,524.75,524.75,262
20190301|2018-12-12 05:30,12,524.75,525.75,524.75,525.5,247
20190301|2018-12-12 06:00,12,525.5,525.75,525.25,525.75,211
20190301|2018-12-12 06:30,12,525.75,526,525.25,525.5,466
20190301|2018-12-12 07:00,12,525.5,526.5,525,526.25,1290
20190301|2018-12-12 07:30,12,526.25,526.5,524.75,524.75,557
20190301|2018-12-12 08:30,12,526,526.5,524.25,526.5,8797
20190301|2018-12-12 09:00,12,526.25,527,525.25,526.5,2902
20190301|2018-12-12 09:30,12,526.5,528.5,526.5,528.25,4867
20190301|2018-12-12 10:00,12,528.25,528.75,525,525.5,4064
20190301|2018-12-12 10:30,12,525.25,527,524.75,526,3625
20190301|2018-12-12 11:00,12,526,528,524.75,528,2022
20190301|2018-12-12 11:30,12,528,528.5,527.5,528,1734
20190301|2018-12-12 12:00,12,528.25,528.5,527,527.5,1905
20190301|2018-12-12 12:30,12,527.25,528,527,528,1196
20190301|2018-12-12 13:00,12,528,528,526,526,3706
20190301|2018-12-12 19:00,13,527.25,528.75,527.25,528.25,1245
20190301|2018-12-12 19:30,13,528.25,528.75,528,528.25,278
20190301|2018-12-12 20:00,13,528.25,528.25,527.5,528.25,180
20190301|2018-12-12 20:30,13,528.25,528.5,527.5,528.25,133
20190301|2018-12-12 21:00,13,528.25,528.25,527.25,527.25,135
20190301|2018-12-12 21:30,13,527.5,527.75,527.25,527.5,112
20190301|2018-12-12 22:00,13,527.75,528.5,527.75,528.25,120
20190301|2018-12-12 22:30,13,528.25,528.25,528,528,44
20190301|2018-12-12 23:00,13,528,528.25,528,528,12
20190301|2018-12-12 23:30,13,528,528.25,527.75,528,46
20190301|2018-12-13 00:00,13,528,529.75,527.75,529.5,373
20190301|2018-12-13 00:30,13,529.5,529.75,529.25,529.25,224
20190301|2018-12-13 01:00,13,529.25,530,528.75,530,192
20190301|2018-12-13 01:30,13,530,530.25,529.75,530.25,233
20190301|2018-12-13 02:00,13,530.5,530.5,528.5,530,966
20190301|2018-12-13 02:30,13,529.75,530.25,529.75,530,429
20190301|2018-12-13 03:00,13,530,530.75,530,530.25,236
20190301|2018-12-13 03:30,13,530,530.25,529.75,529.75,262
20190301|2018-12-13 04:00,13,529.75,529.75,529.25,529.75,134
20190301|2018-12-13 04:30,13,529.5,530.25,529.5,530,430
20190301|2018-12-13 05:00,13,530,531.25,530,531,983
20190301|2018-12-13 05:30,13,531.25,531.25,530.25,531,827
20190301|2018-12-13 06:00,13,531,531.5,530.75,531.25,469
20190301|2018-12-13 06:30,13,531.25,531.25,530.25,530.5,505
20190301|2018-12-13 07:00,13,530.75,531,530,530.75,558
20190301|2018-12-13 07:30,13,531,531.75,531,531.75,868
20190301|2018-12-13 08:30,13,531.75,532.75,528.25,531.5,11300
20190301|2018-12-13 09:00,13,531.5,534.25,531,533.25,8179
20190301|2018-12-13 09:30,13,533.5,536.25,532.5,536,9857
20190301|2018-12-13 10:00,13,536,536.75,533.5,534,5032
20190301|2018-12-13 10:30,13,534,536.75,533.75,536.75,2680
20190301|2018-12-13 11:00,13,536.5,537.75,534.5,534.75,5588
20190301|2018-12-13 11:30,13,534.75,536.75,533,536.5,3486
20190301|2018-12-13 12:00,13,536.5,537.75,536.5,537.5,2453
20190301|2018-12-13 12:30,13,537.5,538.5,536.25,536.5,4232
20190301|2018-12-13 13:00,13,536.75,537.75,535,535,3542
20190301|2018-12-13 19:00,14,536,538,533.25,534,928
20190301|2018-12-13 19:30,14,534,535,534,534.25,342
20190301|2018-12-13 20:00,14,534.25,534.25,532.75,533,495
20190301|2018-12-13 20:30,14,533,533.25,533,533,146
20190301|2018-12-13 21:00,14,532.75,533,532.5,532.75,251
20190301|2018-12-13 21:30,14,532.75,533.5,532.25,533.5,259
20190301|2018-12-13 22:00,14,533.25,533.25,533,533.25,25
20190301|2018-12-13 22:30,14,533.25,533.25,533,533,10
20190301|2018-12-13 23:00,14,533,533.5,533,533.25,172
20190301|2018-12-13 23:30,14,533.25,533.25,532.25,532.25,89
20190301|2018-12-14 00:00,14,532.25,532.25,531.75,531.75,296
20190301|2018-12-14 00:30,14,531.75,532,531.5,532,113
20190301|2018-12-14 01:00,14,532,532.5,531.75,532.25,118
20190301|2018-12-14 01:30,14,532.25,532.5,532,532.25,127
20190301|2018-12-14 02:00,14,532.25,532.5,531.5,532,265
20190301|2018-12-14 02:30,14,532,532.5,531.5,532,178
20190301|2018-12-14 03:00,14,531.75,532.5,531.75,532.5,186
20190301|2018-12-14 03:30,14,532.5,532.75,531.5,531.75,242
20190301|2018-12-14 04:00,14,531.75,532.75,531.75,532.25,227
20190301|2018-12-14 04:30,14,532,532,531.5,532,252
20190301|2018-12-14 05:00,14,532,533,531.75,532.5,186
20190301|2018-12-14 05:30,14,532.75,533.25,532.5,532.75,289
20190301|2018-12-14 06:00,14,532.5,533,532.5,532.5,154
20190301|2018-12-14 06:30,14,532.75,533.5,532.75,533.5,605
20190301|2018-12-14 07:00,14,533.5,533.75,532.75,533.75,527
20190301|2018-12-14 07:30,14,533.75,535.5,533.75,535,1086
20190301|2018-12-14 08:30,14,534.5,537.75,534.25,536.25,6950
20190301|2018-12-14 09:00,14,536.25,537.25,534.25,534.5,3001
20190301|2018-12-14 09:30,14,534.5,535.5,533,534.75,3707
20190301|2018-12-14 10:00,14,534.5,535.25,531,531.25,3344
20190301|2018-12-14 10:30,14,531.25,533,531.25,531.5,2101
20190301|2018-12-14 11:00,14,531.5,533,530.75,530.75,1684
20190301|2018-12-14 11:30,14,530.75,533.75,530.75,531.75,2313
20190301|2018-12-14 12:00,14,532,532.5,531.5,531.75,925
20190301|2018-12-14 12:30,14,531.75,532,529.75,530,3009
20190301|2018-12-14 13:00,14,529.75,531.25,527.75,530,6929
20190301|2018-12-16 19:00,17,531,533.5,531,532.5,1306
20190301|2018-12-16 19:30,17,532.5,533.5,532,532.5,297
20190301|2018-12-16 20:00,17,532.5,533.5,532.25,532.75,317
20190301|2018-12-16 20:30,17,532.5,533,532.5,532.75,96
20190301|2018-12-16 21:00,17,532.5,533,532,532.25,57
20190301|2018-12-16 21:30,17,532,532.25,531.5,532,78
20190301|2018-12-16 22:00,17,531.75,531.75,531.25,531.25,94
20190301|2018-12-16 22:30,17,531.25,531.5,531,531.25,26
20190301|2018-12-16 23:00,17,531.75,532,531,531.25,76
20190301|2018-12-16 23:30,17,531,531,530,530.25,165
20190301|2018-12-17 00:00,17,530.25,530.5,530,530.5,41
20190301|2018-12-17 00:30,17,530.25,530.5,530,530.25,107
20190301|2018-12-17 01:00,17,530.5,531.5,530.5,531.25,201
20190301|2018-12-17 01:30,17,531,531.5,531,531.25,91
20190301|2018-12-17 02:00,17,531.5,532,531.25,532,259
20190301|2018-12-17 02:30,17,532,532.25,531.75,532.25,223
20190301|2018-12-17 03:00,17,532.25,533.75,532.25,533.5,350
20190301|2018-12-17 03:30,17,533.75,534.75,533.25,534.75,492
20190301|2018-12-17 04:00,17,534.5,535.75,534.5,535.75,436
20190301|2018-12-17 04:30,17,535.75,536,534.75,535.75,387
20190301|2018-12-17 05:00,17,535.75,536.5,535.25,536.25,636
20190301|2018-12-17 05:30,17,536.5,536.5,535.5,535.75,226
20190301|2018-12-17 06:00,17,535.75,536.25,535.25,535.75,282
20190301|2018-12-17 06:30,17,536,536,535.25,535.5,218
20190301|2018-12-17 07:00,17,535.5,535.75,535,535.5,550
20190301|2018-12-17 07:30,17,535.5,535.75,535,535.5,198
20190301|2018-12-17 08:30,17,535.75,537.5,533.25,535,6106
20190301|2018-12-17 09:00,17,534.75,536,534.5,534.75,1901
20190301|2018-12-17 09:30,17,535,535.25,532.75,533.75,2018
20190301|2018-12-17 10:00,17,534,535.5,533.75,535,1476
20190301|2018-12-17 10:30,17,535.25,536.25,535,536.25,2287
20190301|2018-12-17 11:00,17,536,536.5,535,535.25,1657
20190301|2018-12-17 11:30,17,535.25,536,534.25,534.75,1233
20190301|2018-12-17 12:00,17,534.75,535.25,534.25,534.75,961
20190301|2018-12-17 12:30,17,534.75,535,534.5,534.75,712
20190301|2018-12-17 13:00,17,534.5,535.5,534.25,535,3394
20190301|2018-12-17 19:00,18,534,534.75,532.25,532.75,459
20190301|2018-12-17 19:30,18,532.75,533.5,532.5,532.5,135
20190301|2018-12-17 20:00,18,532.5,532.75,532,532.5,205
20190301|2018-12-17 20:30,18,532.5,533.25,532,532.25,247
20190301|2018-12-17 21:00,18,532.5,533,532.25,532.25,110
20190301|2018-12-17 21:30,18,532.5,533.25,532.25,533,74
20190301|2018-12-17 22:00,18,533,533.75,533,533.5,103
20190301|2018-12-17 22:30,18,533.5,533.75,533.5,533.75,31
20190301|2018-12-17 23:00,18,533.75,533.75,533.25,533.25,28
20190301|2018-12-17 23:30,18,533,533.75,533,533.25,152
20190301|2018-12-18 00:00,18,533.25,533.25,532.75,532.75,175
20190301|2018-12-18 00:30,18,532.75,533.25,532.75,532.75,98
20190301|2018-12-18 01:00,18,533,533,532.75,532.75,144
20190301|2018-12-18 01:30,18,532.75,533,532.5,532.75,82
20190301|2018-12-18 02:00,18,533,533,532.5,533,91
20190301|2018-12-18 02:30,18,533,533,532.25,533,171
20190301|2018-12-18 03:00,18,532.75,533.25,532.5,533.25,256
20190301|2018-12-18 03:30,18,533.25,535.75,533,534.5,479
20190301|2018-12-18 04:00,18,534.25,534.25,531.75,531.75,507
20190301|2018-12-18 04:30,18,532,533.25,531.75,532.75,187
20190301|2018-12-18 05:00,18,532.5,533,532.25,532.75,173
20190301|2018-12-18 05:30,18,532.5,533,532.5,532.5,179
20190301|2018-12-18 06:00,18,532.5,532.5,532,532.25,133
20190301|2018-12-18 06:30,18,532.25,532.75,532,532.25,349
20190301|2018-12-18 07:00,18,532,532.5,531.75,532.25,347
20190301|2018-12-18 07:30,18,532,532.75,532,532.25,295
20190301|2018-12-18 08:30,18,532.5,536,530,534.5,8686
20190301|2018-12-18 09:00,18,534.75,534.75,534,534.25,2850
20190301|2018-12-18 09:30,18,534.25,535,531.5,532,2299
20190301|2018-12-18 10:00,18,532,534,531.5,533.25,1964
20190301|2018-12-18 10:30,18,533.25,533.75,532,532,1494
20190301|2018-12-18 11:00,18,532.25,532.75,531,532.75,2049
20190301|2018-12-18 11:30,18,532.75,533.25,532,532,1221
20190301|2018-12-18 12:00,18,532.25,532.25,531,531,1359
20190301|2018-12-18 12:30,18,530.75,532,530.75,532,1162
20190301|2018-12-18 13:00,18,532,533.25,531.25,532.25,3856
20190301|2018-12-18 19:00,19,532.75,533,529,529.75,990
20190301|2018-12-18 19:30,19,529.5,529.5,529.25,529.5,145
20190301|2018-12-18 20:00,19,529.25,530,529.25,530,149
20190301|2018-12-18 20:30,19,529.75,529.75,529.25,529.5,129
20190301|2018-12-18 21:00,19,529.5,529.5,529.25,529.25,67
20190301|2018-12-18 21:30,19,529.25,529.5,528.5,528.75,237
20190301|2018-12-18 22:00,19,528.75,529,528.25,528.25,168
20190301|2018-12-18 22:30,19,528.25,528.75,528.25,528.5,59
20190301|2018-12-18 23:00,19,528.5,529,528.5,529,30
20190301|2018-12-18 23:30,19,529,529.25,528.75,528.75,27
20190301|2018-12-19 00:00,19,528.75,529,528.75,529,18
20190301|2018-12-19 00:30,19,528.75,528.75,528.25,528.25,119
20190301|2018-12-19 01:00,19,528.25,528.75,528.25,528.5,100
20190301|2018-12-19 01:30,19,528.5,528.75,528.25,528.75,132
20190301|2018-12-19 02:00,19,528.75,528.75,528.25,528.25,111
20190301|2018-12-19 02:30,19,528.25,528.5,527.5,527.5,541
20190301|2018-12-19 03:00,19,527.25,528,526.25,528,769
20190301|2018-12-19 03:30,19,528,530.25,527.75,529,605
20190301|2018-12-19 04:00,19,529,529.5,528.5,529.25,264
20190301|2018-12-19 04:30,19,529.5,529.75,528,528.5,446
20190301|2018-12-19 05:00,19,528.5,528.5,526.5,527,518
20190301|2018-12-19 05:30,19,527,527.5,526.5,527,254
20190301|2018-12-19 06:00,19,527,527.25,526.5,526.75,259
20190301|2018-12-19 06:30,19,526.75,527.5,526.75,526.75,236
20190301|2018-12-19 07:00,19,527,527.5,526.75,526.75,539
20190301|2018-12-19 07:30,19,526.75,527.5,526.75,527.25,391
20190301|2018-12-19 08:30,19,526.75,528,525.5,527,6436
20190301|2018-12-19 09:00,19,526.75,527,523.75,524.75,5914
20190301|2018-12-19 09:30,19,524.5,525.25,523.75,524.25,3032
20190301|2018-12-19 10:00,19,524.25,525.25,523.5,525,2863
20190301|2018-12-19 10:30,19,524.75,524.75,522.5,523,3569
20190301|2018-12-19 11:00,19,522.75,523.5,522.25,522.5,2222
20190301|2018-12-19 11:30,19,522.5,523.5,522.25,522.75,1630
20190301|2018-12-19 12:00,19,522.75,523,522.25,523,1586
20190301|2018-12-19 12:30,19,523,523,521.5,523,2563
20190301|2018-12-19 13:00,19,523,523.25,521.5,522.75,2804
20190301|2018-12-19 19:00,20,524,524.75,522.5,523.5,777
20190301|2018-12-19 19:30,20,523.5,523.75,523,523.5,320
20190301|2018-12-19 20:00,20,523.5,524,523.5,524,265
20190301|2018-12-19 20:30,20,523.75,524.25,523.25,524.25,221
20190301|2018-12-19 21:00,20,524.25,524.5,524,524.5,105
20190301|2018-12-19 21:30,20,524.5,524.5,524,524,74
20190301|2018-12-19 22:00,20,524.25,524.5,524,524.25,54
20190301|2018-12-19 22:30,20,524.25,524.25,524,524,42
20190301|2018-12-19 23:00,20,524.25,524.25,524,524,19
20190301|2018-12-19 23:30,20,524.25,524.5,524,524,58
20190301|2018-12-20 00:00,20,524,524,523.75,523.75,6
20190301|2018-12-20 00:30,20,524,524,524,524,53
20190301|2018-12-20 01:00,20,524,524.25,523.75,523.75,85
20190301|2018-12-20 01:30,20,523.5,524.5,523.5,523.75,67
20190301|2018-12-20 02:00,20,523.75,524.5,523.75,524.5,123
20190301|2018-12-20 02:30,20,524.25,524.5,524,524.5,215
20190301|2018-12-20 03:00,20,524.5,526.5,524.5,526.25,951
20190301|2018-12-20 03:30,20,526.5,527.75,526.25,527.25,597
20190301|2018-12-20 04:00,20,527,527.25,526.25,526.75,346
20190301|2018-12-20 04:30,20,526.5,527,526.5,526.5,216
20190301|2018-12-20 05:00,20,526.5,527,526.5,526.75,115
20190301|2018-12-20 05:30,20,526.5,527.75,526.25,527.75,515
20190301|2018-12-20 06:00,20,527.5,527.75,526.75,527.5,322
20190301|2018-12-20 06:30,20,527.5,527.75,527.5,527.5,152
20190301|2018-12-20 07:00,20,527.25,527.5,526.25,527.5,572
20190301|2018-12-20 07:30,20,527,527.25,525,526,1036
20190301|2018-12-20 08:30,20,525,526.75,522.75,523.5,6553
20190301|2018-12-20 09:00,20,523.5,524.5,521.25,524,4209
20190301|2018-12-20 09:30,20,524,524.25,522.5,524,2226
20190301|2018-12-20 10:00,20,524,525.75,523.25,525.75,2375
20190301|2018-12-20 10:30,20,525.75,526.5,524,524.75,1974
20190301|2018-12-20 11:00,20,524.5,526.25,523.5,526.25,1361
20190301|2018-12-20 11:30,20,526.25,526.5,524.5,526,1429
20190301|2018-12-20 12:00,20,526.25,526.75,525.5,526.25,1314
20190301|2018-12-20 12:30,20,526,526.25,523.75,524,2221
20190301|2018-12-20 13:00,20,524,525.5,522.5,522.5,3593
20190301|2018-12-20 19:00,21,522,523.5,521.75,523,921
20190301|2018-12-20 19:30,21,523,523.5,523,523.25,100
20190301|2018-12-20 20:00,21,523.25,523.25,522.5,522.5,177
20190301|2018-12-20 20:30,21,522.25,523.25,522.25,523,138
20190301|2018-12-20 21:00,21,523,523.25,523,523.25,64
20190301|2018-12-20 21:30,21,523.25,523.25,522.5,522.75,166
20190301|2018-12-20 22:00,21,522.75,524,522.75,523.75,212
20190301|2018-12-20 22:30,21,523.5,523.5,523,523,82
20190301|2018-12-20 23:00,21,523.25,523.25,522.5,522.5,102
20190301|2018-12-20 23:30,21,522.5,523,522.5,522.75,129
20190301|2018-12-21 00:00,21,523,523,522.25,522.25,131
20190301|2018-12-21 00:30,21,522.25,522.5,521.75,521.75,219
20190301|2018-12-21 01:00,21,521.75,522.75,521.75,522,177
20190301|2018-12-21 01:30,21,522,522.25,522,522,99
20190301|2018-12-21 02:00,21,521.75,521.75,520.25,521.5,481
20190301|2018-12-21 02:30,21,521.5,522.25,521.25,521.75,376
20190301|2018-12-21 03:00,21,521.75,522.75,521.75,522.75,315
20190301|2018-12-21 03:30,21,522.75,523.25,522.5,523.25,122
20190301|2018-12-21 04:00,21,523,523.5,522.75,522.75,286
20190301|2018-12-21 04:30,21,522.75,522.75,519.25,519.75,1460
20190301|2018-12-21 05:00,21,519.75,519.75,518.75,518.75,733
20190301|2018-12-21 05:30,21,518.75,519.25,518.75,519.25,497
20190301|2018-12-21 06:00,21,519,519.75,518.25,518.25,719
20190301|2018-12-21 06:30,21,518.25,518.5,516.25,516.5,1730
20190301|2018-12-21 07:00,21,516.5,517,516.25,517,1235
20190301|2018-12-21 07:30,21,516.75,517.5,516.75,517.5,745
20190301|2018-12-21 08:30,21,517.25,517.25,512.25,514.25,15763
20190301|2018-12-21 09:00,21,514.25,515,513.25,514.25,4626
20190301|2018-12-21 09:30,21,514.5,515,513.25,513.75,3596
20190301|2018-12-21 10:00,21,513.75,515.75,513.25,515.25,2329
20190301|2018-12-21 10:30,21,515.25,516.25,514.5,515.25,2585
20190301|2018-12-21 11:00,21,515.5,516.25,514.5,515,2678
20190301|2018-12-21 11:30,21,514.75,515.25,514.25,514.25,1706
20190301|2018-12-21 12:00,21,514.25,514.5,513.75,513.75,1659
20190301|2018-12-21 12:30,21,513.75,514.25,513.5,514.25,1676
20190301|2018-12-21 13:00,21,514,514.5,512.75,513.5,5005
20190301|2018-12-23 19:00,24,512,517.75,511.75,517.5,2079
20190301|2018-12-23 19:30,24,517.5,518,517,517.25,276
20190301|2018-12-23 20:00,24,517.25,517.75,516.25,516.75,245
20190301|2018-12-23 20:30,24,516.75,517.25,516.5,516.5,83
20190301|2018-12-23 21:00,24,516.5,516.75,516,516.75,45
20190301|2018-12-23 21:30,24,516.75,516.75,515.75,515.75,120
20190301|2018-12-23 22:00,24,515.75,516,515.75,515.75,20
20190301|2018-12-23 22:30,24,515.5,516,515.5,515.5,55
20190301|2018-12-23 23:00,24,515.5,515.75,515.5,515.5,19
20190301|2018-12-23 23:30,24,515.5,516,515.5,515.5,92
20190301|2018-12-24 00:00,24,515.5,515.75,515.25,515.25,87
20190301|2018-12-24 00:30,24,515.25,515.5,515.25,515.25,6
20190301|2018-12-24 01:00,24,515.25,515.5,515,515,62
20190301|2018-12-24 01:30,24,515,515.25,515,515,34
20190301|2018-12-24 02:00,24,515.25,515.25,514.5,514.5,47
20190301|2018-12-24 02:30,24,514.5,515,514.5,514.5,49
20190301|2018-12-24 03:00,24,514.75,515.5,514,515.5,124
20190301|2018-12-24 03:30,24,515.75,516.5,514.75,516,196
20190301|2018-12-24 04:00,24,516.25,517.25,516.25,517,139
20190301|2018-12-24 04:30,24,517.25,517.75,516.5,516.75,332
20190301|2018-12-24 05:00,24,516.75,517,515.75,515.75,148
20190301|2018-12-24 05:30,24,515.75,515.75,514.75,515,100
20190301|2018-12-24 06:00,24,515,515,514.5,514.75,91
20190301|2018-12-24 06:30,24,515,515.5,514,515.25,258
20190301|2018-12-24 07:00,24,515,515.5,514,514.5,229
20190301|2018-12-24 07:30,24,514.5,514.75,513,513.75,182
20190301|2018-12-24 08:30,24,514,515.5,512,514.75,3605
20190301|2018-12-24 09:00,24,514.5,514.5,512.25,512.5,1493
20190301|2018-12-24 09:30,24,512.75,513,512,512,1337
20190301|2018-12-24 10:00,24,512.25,512.5,511.75,512.25,1079
20190301|2018-12-24 10:30,24,512.25,512.5,511,511.5,1504
20190301|2018-12-24 11:00,24,511.75,512,511.25,511.75,800
20190301|2018-12-24 11:30,24,511.75,517,511.25,516.75,3224
20190301|2018-12-24 12:00,24,516.5,516.75,515,516,397
20190301|2018-12-26 08:30,26,516,520.75,516,519.5,5940
20190301|2018-12-26 09:00,26,519.75,520.25,516,516.25,2492
20190301|2018-12-26 09:30,26,516.25,516.25,512.25,512.25,3206
20190301|2018-12-26 10:00,26,512.5,512.75,511.5,512,2169
20190301|2018-12-26 10:30,26,512,512,511,511.5,1805
20190301|2018-12-26 11:00,26,511.5,511.75,510.25,510.5,2391
20190301|2018-12-26 11:30,26,510.5,511,509.5,509.5,2986
20190301|2018-12-26 12:00,26,509.75,510.25,509.5,509.5,1392
20190301|2018-12-26 12:30,26,509.5,510.5,509.5,510,1851
20190301|2018-12-26 13:00,26,510,511,509,510.25,3869
20190301|2018-12-26 19:00,27,511.5,512.5,510.75,512,635
20190301|2018-12-26 19:30,27,511.75,512,511.5,511.5,288
20190301|2018-12-26 20:00,27,511.75,513,511.5,512.75,165
20190301|2018-12-26 20:30,27,512.5,513,512.25,512.25,62
20190301|2018-12-26 21:00,27,512.5,512.75,512.25,512.25,40
20190301|2018-12-26 21:30,27,512.5,513,512.5,512.75,23
20190301|2018-12-26 22:00,27,512.5,512.75,512.25,512.75,40
20190301|2018-12-26 22:30,27,512.75,512.75,512.25,512.5,20
20190301|2018-12-26 23:00,27,512.5,512.75,512.5,512.5,13
20190301|2018-12-26 23:30,27,512.5,513,512.5,513,23
20190301|2018-12-27 00:00,27,512.75,512.75,512.5,512.5,19
20190301|2018-12-27 00:30,27,512.75,512.75,512.75,512.75,2
20190301|2018-12-27 01:00,27,512.5,512.75,512.5,512.5,28
20190301|2018-12-27 01:30,27,512.75,513,512.5,512.5,63
20190301|2018-12-27 02:00,27,512.5,513,512.5,512.75,69
20190301|2018-12-27 02:30,27,513,513,512,512,344
20190301|2018-12-27 03:00,27,512.25,512.5,511.75,512,671
20190301|2018-12-27 03:30,27,512,512,511.5,511.75,376
20190301|2018-12-27 04:00,27,511.75,511.75,510.5,510.5,491
20190301|2018-12-27 04:30,27,510.5,510.75,510.25,510.5,237
20190301|2018-12-27 05:00,27,510.5,510.5,509.75,510,231
20190301|2018-12-27 05:30,27,510,510.5,509.75,510.25,145
20190301|2018-12-27 06:00,27,510.25,510.5,510.25,510.5,152
20190301|2018-12-27 06:30,27,510.5,511.5,510.25,511.5,150
20190301|2018-12-27 07:00,27,511.5,512.75,511.5,512.25,394
20190301|2018-12-27 07:30,27,512.25,512.25,510.5,510.75,297
20190301|2018-12-27 08:30,27,512.5,512.5,509.5,510.25,3687
20190301|2018-12-27 09:00,27,510.25,510.25,508.75,509.5,2351
20190301|2018-12-27 09:30,27,509.5,509.5,508,508.25,2663
20190301|2018-12-27 10:00,27,508.25,508.75,508,508.5,862
20190301|2018-12-27 10:30,27,508.5,508.5,507.25,507.5,1942
20190301|2018-12-27 11:00,27,507.5,507.75,507.25,507.5,897
20190301|2018-12-27 11:30,27,507.5,508.25,507.25,508,1377
20190301|2018-12-27 12:00,27,508,508.25,507.25,507.5,1260
20190301|2018-12-27 12:30,27,507.5,508,507.25,508,1509
20190301|2018-12-27 13:00,27,508.25,511.25,508,511,3812
20190301|2018-12-27 19:00,28,511.75,511.75,510,511,428
20190301|2018-12-27 19:30,28,511,511.25,510,510,149
20190301|2018-12-27 20:00,28,510,510.75,509.5,510.75,129
20190301|2018-12-27 20:30,28,511,511,510.75,510.75,44
20190301|2018-12-27 21:00,28,510.75,511,510.75,511,28
20190301|2018-12-27 21:30,28,511,511.25,511,511.25,26
20190301|2018-12-27 22:00,28,511.25,511.5,511,511.5,16
20190301|2018-12-27 22:30,28,511.25,511.75,511.25,511.5,44
20190301|2018-12-27 23:00,28,511.5,511.5,511.25,511.25,40
20190301|2018-12-27 23:30,28,511.25,511.75,511.25,511.75,42
20190301|2018-12-28 00:00,28,511.75,512,511.5,511.75,69
20190301|2018-12-28 00:30,28,511.75,512,511.5,511.75,78
20190301|2018-12-28 01:00,28,512,512,511.5,511.5,109
20190301|2018-12-28 01:30,28,511.5,512,511.25,511.75,78
20190301|2018-12-28 02:00,28,512,512,511.75,512,69
20190301|2018-12-28 02:30,28,512,512,511.5,511.75,103
20190301|2018-12-28 03:00,28,512,512.25,511.5,512.25,155
20190301|2018-12-28 03:30,28,512.25,512.25,511.75,512,50
20190301|2018-12-28 04:00,28,512,512.5,511.75,512,109
20190301|2018-12-28 04:30,28,512,512.25,511.75,512,80
20190301|2018-12-28 05:00,28,512,512.5,511.75,512.25,95
20190301|2018-12-28 05:30,28,512,513.25,512,513.25,359
20190301|2018-12-28 06:00,28,513.25,513.5,513,513.25,99
20190301|2018-12-28 06:30,28,513,513.5,513,513,130
20190301|2018-12-28 07:00,28,513,513.5,512.75,512.75,170
20190301|2018-12-28 07:30,28,512.75,513,512.5,513,108
20190301|2018-12-28 08:30,28,512,512.75,509.75,511.5,3451
20190301|2018-12-28 09:00,28,511.5,513.25,511.5,512,1817
20190301|2018-12-28 09:30,28,512.25,513.25,512,513,1567
20190301|2018-12-28 10:00,28,513.25,514,512.25,512.5,1745
20190301|2018-12-28 10:30,28,512.5,513,512.25,512.25,926
20190301|2018-12-28 11:00,28,512.25,512.5,511.5,511.75,1795
20190301|2018-12-28 11:30,28,511.5,512.25,510.25,512,1635
20190301|2018-12-28 12:00,28,512,512.75,511.75,512.5,923
20190301|2018-12-28 12:30,28,512.25,512.75,511.5,511.75,621
20190301|2018-12-28 13:00,28,512,512.75,511,511.25,2645
20190301|2018-12-30 19:00,31,512.75,513.5,512,512,738
20190301|2018-12-30 19:30,31,512.25,512.5,511.75,512.25,83
20190301|2018-12-30 20:00,31,512.25,512.25,511.75,512,50
20190301|2018-12-30 20:30,31,511.75,512.25,511.75,512.25,53
20190301|2018-12-30 21:00,31,512.25,512.75,512.25,512.5,38
20190301|2018-12-30 21:30,31,512.5,512.5,512.25,512.25,41
20190301|2018-12-30 22:00,31,512.5,512.5,512.25,512.25,10
20190301|2018-12-30 22:30,31,512.5,512.5,512.25,512.25,13
20190301|2018-12-30 23:00,31,512.5,513,512.5,513,19
20190301|2018-12-30 23:30,31,513,513,513,513,10
20190301|2018-12-31 00:00,31,513,513.25,512.5,512.5,119
20190301|2018-12-31 00:30,31,512.75,512.75,512.25,512.5,14
20190301|2018-12-31 01:00,31,512.5,512.5,511.5,511.5,56
20190301|2018-12-31 01:30,31,511.25,511.5,511,511.5,47
20190301|2018-12-31 02:00,31,511.25,511.75,510.75,510.75,162
20190301|2018-12-31 02:30,31,510.75,510.75,507.75,508.25,797
20190301|2018-12-31 03:00,31,508.25,508.5,507.5,508.25,218
20190301|2018-12-31 03:30,31,508.25,508.5,508,508.25,67
20190301|2018-12-31 04:00,31,508.5,508.5,507.75,508.25,180
20190301|2018-12-31 04:30,31,508.25,508.5,508,508.25,202
20190301|2018-12-31 05:00,31,508.25,508.25,507.75,507.75,89
20190301|2018-12-31 05:30,31,507.75,508,507.75,507.75,119
20190301|2018-12-31 06:00,31,507.75,508,507.5,507.5,137
20190301|2018-12-31 06:30,31,507.75,508.5,507.5,508,180
20190301|2018-12-31 07:00,31,508,508,507.5,508,303
20190301|2018-12-31 07:30,31,508.25,508.25,507.25,508,453
20190301|2018-12-31 08:30,31,508.25,508.75,506.25,506.25,3896
20190301|2018-12-31 09:00,31,506.5,506.75,504,504.75,5757
20190301|2018-12-31 09:30,31,504.75,505.5,504.25,504.5,1899
20190301|2018-12-31 10:00,31,504.25,504.5,503.5,504.5,1807
20190301|2018-12-31 10:30,31,504.25,504.5,503.5,503.5,1300
20190301|2018-12-31 11:00,31,503.5,504.25,503.5,503.5,1791
20190301|2018-12-31 11:30,31,503.75,504,503,503.5,2015
20190301|2018-12-31 12:00,31,503.5,504,503.25,503.5,1313
20190301|2018-12-31 12:30,31,503.5,504.75,503.25,504.5,1834
20190301|2018-12-31 13:00,31,504.5,505.25,503,503,4995
20190301|2019-01-02 08:30,2,502.5,506.5,501.25,505.5,6878
20190301|2019-01-02 09:00,2,505.25,506,504.25,506,2599
20190301|2019-01-02 09:30,2,505.75,508.75,505.75,508.75,3702
20190301|2019-01-02 10:00,2,508.75,509.25,507.75,508.5,2009
20190301|2019-01-02 10:30,2,508.5,509.25,508,509,1541
20190301|2019-01-02 11:00,2,509,510.75,508,509.25,3584
20190301|2019-01-02 11:30,2,509.25,509.75,507.75,507.75,1765
20190301|2019-01-02 12:00,2,507.75,508.25,506.75,507.25,1501
20190301|2019-01-02 12:30,2,507,507.5,506,507,2097
20190301|2019-01-02 13:00,2,507,508.25,506,508.25,3627
20190301|2019-01-02 19:00,3,506.75,508,506,508,737
20190301|2019-01-02 19:30,3,508,508.25,507.75,508,93
20190301|2019-01-02 20:00,3,508,508,507.25,508,74
20190301|2019-01-02 20:30,3,508,508,507,507.5,131
20190301|2019-01-02 21:00,3,507.75,508.5,507.5,508.5,77
20190301|2019-01-02 21:30,3,508,508.5,507.75,507.75,48
20190301|2019-01-02 22:00,3,507.75,508,507.5,507.5,52
20190301|2019-01-02 22:30,3,507.5,507.5,507.25,507.25,24
20190301|2019-01-02 23:00,3,507.25,507.5,507,507.25,38
20190301|2019-01-02 23:30,3,507.25,507.25,506.5,507.25,81
20190301|2019-01-03 00:00,3,507,507,506.75,506.75,29
20190301|2019-01-03 00:30,3,506.75,507.25,506.25,506.5,67
20190301|2019-01-03 01:00,3,506.5,506.75,506.5,506.5,25
20190301|2019-01-03 01:30,3,506.5,506.75,506.5,506.75,23
20190301|2019-01-03 02:00,3,506.75,507.25,506.5,507,174
20190301|2019-01-03 02:30,3,506.75,507,506.75,507,177
20190301|2019-01-03 03:00,3,506.75,507,506.5,506.5,130
20190301|2019-01-03 03:30,3,506.5,508.25,506.5,507.75,273
20190301|2019-01-03 04:00,3,507.75,508,507.25,507.5,202
20190301|2019-01-03 04:30,3,507.25,507.5,506.75,506.75,205
20190301|2019-01-03 05:00,3,506.5,507,506.5,507,131
20190301|2019-01-03 05:30,3,507,507.75,507,507.5,82
20190301|2019-01-03 06:00,3,507.5,508.75,507.5,508.5,276
20190301|2019-01-03 06:30,3,508.5,509,508.5,508.5,127
20190301|2019-01-03 07:00,3,508.5,510.5,508.5,509.75,780
20190301|2019-01-03 07:30,3,509.75,510,509.5,509.5,380
20190301|2019-01-03 08:30,3,509,511.75,508.5,510.5,6648
20190301|2019-01-03 09:00,3,510.5,510.75,509.75,510.25,1825
20190301|2019-01-03 09:30,3,510.25,511,510,510.5,1910
20190301|2019-01-03 10:00,3,510.5,510.75,509,510.25,2155
20190301|2019-01-03 10:30,3,510,516,510,514,8393
20190301|2019-01-03 11:00,3,514,515.25,513.5,514.75,3490
20190301|2019-01-03 11:30,3,515,515,513.75,514.75,1898
20190301|2019-01-03 12:00,3,514.75,515,512.75,513.25,1966
20190301|2019-01-03 12:30,3,513.25,513.75,512,513.25,2817
20190301|2019-01-03 13:00,3,513.25,514,512.5,514,3346
20190301|2019-01-03 19:00,4,513.75,514.75,513.5,514.5,594
20190301|2019-01-03 19:30,4,514.75,514.75,514.25,514.25,204
20190301|2019-01-03 20:00,4,514.25,514.5,514,514.25,69
20190301|2019-01-03 20:30,4,514.25,514.25,514,514.25,47
20190301|2019-01-03 21:00,4,514.5,514.75,514.25,514.5,65
20190301|2019-01-03 21:30,4,514.5,514.5,514.25,514.25,22
20190301|2019-01-03 22:00,4,514.25,514.75,514.25,514.5,144
20190301|2019-01-03 22:30,4,514.25,514.75,514.25,514.5,46
20190301|2019-01-03 23:00,4,514.5,515.25,514.5,515.25,224
20190301|2019-01-03 23:30,4,515,515.25,515,515,52
20190301|2019-01-04 00:00,4,515,515.25,515,515.25,46
20190301|2019-01-04 00:30,4,515.25,515.25,514.5,514.75,160
20190301|2019-01-04 01:00,4,514.75,516.25,514.75,516.25,641
20190301|2019-01-04 01:30,4,516,516.25,515.75,516.25,90
20190301|2019-01-04 02:00,4,516.25,517.5,516.25,517,678
20190301|2019-01-04 02:30,4,517.25,517.75,516.75,517.5,628
20190301|2019-01-04 03:00,4,517.75,517.75,516.75,517.5,989
20190301|2019-01-04 03:30,4,517.5,518,517.25,517.75,467
20190301|2019-01-04 04:00,4,518,518,516.75,516.75,159
20190301|2019-01-04 04:30,4,516.75,516.75,516,516,103
20190301|2019-01-04 05:00,4,516.25,517,516,516.75,257
20190301|2019-01-04 05:30,4,516.75,517,516.25,516.5,271
20190301|2019-01-04 06:00,4,516.5,516.75,516,516.25,152
20190301|2019-01-04 06:30,4,516.5,516.5,516,516,313
20190301|2019-01-04 07:00,4,516,516.5,516,516.25,205
20190301|2019-01-04 07:30,4,516,516.25,515.75,516.25,200
20190301|2019-01-04 08:30,4,515,517.25,513,516.75,5565
20190301|2019-01-04 09:00,4,516.75,517,515,516.5,2223
20190301|2019-01-04 09:30,4,516.75,517.5,516,517,1724
20190301|2019-01-04 10:00,4,517.25,518.5,515.25,518.25,3453
20190301|2019-01-04 10:30,4,518.5,518.75,517.25,518.25,2899
20190301|2019-01-04 11:00,4,518,518.75,517.75,518,1370
20190301|2019-01-04 11:30,4,518,518.5,517.5,517.75,1446
20190301|2019-01-04 12:00,4,517.5,518.5,517.5,518.25,1121
20190301|2019-01-04 12:30,4,518.25,518.5,517.75,517.75,909
20190301|2019-01-04 13:00,4,518,518.25,516,516,3929
20190301|2019-01-06 19:00,7,518,518.5,516.75,517.25,642
20190301|2019-01-06 19:30,7,517.5,517.75,517.25,517.5,105
20190301|2019-01-06 20:00,7,517.75,518,517.25,517.75,63
20190301|2019-01-06 20:30,7,517.5,518.25,517.5,518,76
20190301|2019-01-06 21:00,7,518,518.25,516.75,517.25,211
20190301|2019-01-06 21:30,7,517,517.25,516.25,516.5,164
20190301|2019-01-06 22:00,7,516.5,516.75,516,516.25,155
20190301|2019-01-06 22:30,7,516,516.25,516,516.25,14
20190301|2019-01-06 23:00,7,516.25,516.5,516.25,516.5,40
20190301|2019-01-06 23:30,7,516.25,516.5,516.25,516.5,32
20190301|2019-01-07 00:00,7,516.25,516.75,516.25,516.75,51
20190301|2019-01-07 00:30,7,516.75,516.75,516.75,516.75,16
20190301|2019-01-07 01:00,7,516.75,517,516.75,517,21
20190301|2019-01-07 01:30,7,517,517,516.75,517,117
20190301|2019-01-07 02:00,7,517,517.5,517,517.5,116
20190301|2019-01-07 02:30,7,517.5,517.5,516.75,516.75,42
20190301|2019-01-07 03:00,7,516.75,517,516.25,516.5,147
20190301|2019-01-07 03:30,7,516.5,516.5,516,516,231
20190301|2019-01-07 04:00,7,516.25,516.25,515.75,516.25,619
20190301|2019-01-07 04:30,7,516,516,514.25,514.5,1140
20190301|2019-01-07 05:00,7,514.25,515.25,514.25,515.25,196
20190301|2019-01-07 05:30,7,515.25,515.25,515,515.25,59
20190301|2019-01-07 06:00,7,515.25,515.25,514.75,515,203
20190301|2019-01-07 06:30,7,515,515.25,514.75,515,134
20190301|2019-01-07 07:00,7,515.25,516,514.75,515.5,466
20190301|2019-01-07 07:30,7,515.75,516.25,515.5,516.25,135
20190301|2019-01-07 08:30,7,515.75,517.5,513.5,515.75,6158
20190301|2019-01-07 09:00,7,516,516.25,513.5,514,2579
20190301|2019-01-07 09:30,7,514.25,516,514.25,515.25,1835
20190301|2019-01-07 10:00,7,515,516.5,514.5,516.5,1815
20190301|2019-01-07 10:30,7,516.25,516.5,515.5,515.5,1183
20190301|2019-01-07 11:00,7,515.5,516,515,515.5,1043
20190301|2019-01-07 11:30,7,515.75,515.75,514,514.25,1621
20190301|2019-01-07 12:00,7,514,515.25,514,514.75,1526
20190301|2019-01-07 12:30,7,515,516.75,515,516.5,1739
20190301|2019-01-07 13:00,7,516.5,517,515.25,516.5,4235
20190301|2019-01-07 19:00,8,516.5,516.5,513.75,516.25,634
20190301|2019-01-07 19:30,8,516,516,514.75,515.25,173
20190301|2019-01-07 20:00,8,515.25,515.75,515.25,515.75,39
20190301|2019-01-07 20:30,8,515.75,516.75,515.75,516.5,94
20190301|2019-01-07 21:00,8,516.75,518,516.75,518,365
20190301|2019-01-07 21:30,8,518,518.5,517.75,518.5,144
20190301|2019-01-07 22:00,8,518.5,519.5,518.25,519,254
20190301|2019-01-07 22:30,8,519.25,519.5,518.5,519.5,217
20190301|2019-01-07 23:00,8,519.25,519.25,518.5,518.75,86
20190301|2019-01-07 23:30,8,518.75,518.75,518.5,518.5,24
20190301|2019-01-08 00:00,8,518.75,519,518.5,518.5,217
20190301|2019-01-08 00:30,8,518.75,519.25,518.75,519.25,59
20190301|2019-01-08 01:00,8,519.25,519.5,519,519.25,206
20190301|2019-01-08 01:30,8,519.25,519.25,518.75,518.75,74
20190301|2019-01-08 02:00,8,518.75,518.75,517.75,518.5,278
20190301|2019-01-08 02:30,8,518.5,518.5,518,518,118
20190301|2019-01-08 03:00,8,518,519,518,519,237
20190301|2019-01-08 03:30,8,519,519.25,516.75,517.5,496
20190301|2019-01-08 04:00,8,517.5,518.75,517.25,518.75,67
20190301|2019-01-08 04:30,8,518.75,519,518.5,519,128
20190301|2019-01-08 05:00,8,518.75,519.25,518.5,519.25,151
20190301|2019-01-08 05:30,8,519.25,519.25,518.75,519.25,122
20190301|2019-01-08 06:00,8,519.25,519.25,518.75,519,247
20190301|2019-01-08 06:30,8,519,519.25,518,518.5,224
20190301|2019-01-08 07:00,8,518.5,519.75,518,519.75,669
20190301|2019-01-08 07:30,8,519.5,519.75,519,519.25,325
20190301|2019-01-08 08:30,8,519.5,524.5,519.25,524.25,10393
20190301|2019-01-08 09:00,8,524.25,524.5,518.75,520,7399
20190301|2019-01-08 09:30,8,519.75,521.75,519.25,521.5,3342
20190301|2019-01-08 10:00,8,521.5,523.5,521.25,522.25,2802
20190301|2019-01-08 10:30,8,522.25,522.5,521,522.25,2864
20190301|2019-01-08 11:00,8,522,523,521.75,522.5,2805
20190301|2019-01-08 11:30,8,522.25,522.75,521.25,522.5,1906
20190301|2019-01-08 12:00,8,522.25,522.75,521,521.5,2270
20190301|2019-01-08 12:30,8,521.5,521.75,518.25,519.75,4313
20190301|2019-01-08 13:00,8,519.75,520.25,516.75,519.25,6890
20190301|2019-01-08 19:00,9,519.75,523.75,519.75,523.5,1439
20190301|2019-01-08 19:30,9,523.25,523.5,522.5,522.5,226
20190301|2019-01-08 20:00,9,522.5,522.5,521.25,521.75,266
20190301|2019-01-08 20:30,9,521.75,522.25,521.75,521.75,71
20190301|2019-01-08 21:00,9,521.75,522,521.25,521.5,135
20190301|2019-01-08 21:30,9,521.25,521.5,521.25,521.5,26
20190301|2019-01-08 22:00,9,521.75,522.5,521.75,522.25,116
20190301|2019-01-08 22:30,9,522,522,522,522,24
20190301|2019-01-08 23:00,9,522,522.25,522,522.25,31
20190301|2019-01-08 23:30,9,522.25,522.5,522,522.25,51
20190301|2019-01-09 00:00,9,522.25,522.5,522.25,522.25,82
20190301|2019-01-09 00:30,9,522.25,522.25,522.25,522.25,29
20190301|2019-01-09 01:00,9,522,522.25,522,522.25,172
20190301|2019-01-09 01:30,9,522.25,522.75,522.25,522.75,230
20190301|2019-01-09 02:00,9,522.5,523,522.5,523,121
20190301|2019-01-09 02:30,9,523,523.25,522.75,523,277
20190301|2019-01-09 03:00,9,523,523.25,522.5,522.75,71
20190301|2019-01-09 03:30,9,523,523.5,523,523,571
20190301|2019-01-09 04:00,9,523.25,523.75,523.25,523.5,525
20190301|2019-01-09 04:30,9,523.5,523.5,523.25,523.25,94
20190301|2019-01-09 05:00,9,523.25,523.5,523.25,523.25,134
20190301|2019-01-09 05:30,9,523.25,523.25,523,523,142
20190301|2019-01-09 06:00,9,523,523.25,521.75,521.75,138
20190301|2019-01-09 06:30,9,521.75,522,521.5,522,216
20190301|2019-01-09 07:00,9,522,522.5,519.75,520.75,1389
20190301|2019-01-09 07:30,9,520.25,520.5,519.25,519.25,534
20190301|2019-01-09 08:30,9,519,522.5,518.25,521.75,6444
20190301|2019-01-09 09:00,9,521.5,523.75,521.5,522.25,4267
20190301|2019-01-09 09:30,9,522.25,522.75,521.5,522,2241
20190301|2019-01-09 10:00,9,522,522,520.75,522,1708
20190301|2019-01-09 10:30,9,521.75,522.5,521.25,522,1784
20190301|2019-01-09 11:00,9,521.75,523,521.5,522.5,1316
20190301|2019-01-09 11:30,9,522.25,523.5,521.75,523.25,2004
20190301|2019-01-09 12:00,9,523,523.25,521.75,522.25,2040
20190301|2019-01-09 12:30,9,522,522,519.5,519.75,3510
20190301|2019-01-09 13:00,9,519.5,520.75,519.5,519.5,7051
20190301|2019-01-09 19:00,10,519.5,520,519,519.5,689
20190301|2019-01-09 19:30,10,519.5,519.75,519.25,519.5,296
20190301|2019-01-09 20:00,10,519.5,520,519.5,519.75,55
20190301|2019-01-09 20:30,10,520,520,519.5,519.75,146
20190301|2019-01-09 21:00,10,519.5,519.75,519.5,519.5,38
20190301|2019-01-09 21:30,10,519.75,520,519.5,520,45
20190301|2019-01-09 22:00,10,519.75,520,519.75,519.75,19
20190301|2019-01-09 22:30,10,519.75,520,519.75,519.75,23
20190301|2019-01-09 23:00,10,520,520,519.75,519.75,14
20190301|2019-01-09 23:30,10,519.75,520,519.75,520,30
20190301|2019-01-10 00:00,10,519.75,520,519.75,519.75,16
20190301|2019-01-10 00:30,10,519.75,520.25,519.5,519.5,145
20190301|2019-01-10 01:00,10,519.5,519.5,519.5,519.5,5
20190301|2019-01-10 01:30,10,519.5,519.75,519.5,519.5,25
20190301|2019-01-10 02:00,10,519.75,519.75,519,519.5,298
20190301|2019-01-10 02:30,10,519.75,519.75,517,517.25,1272
20190301|2019-01-10 03:00,10,517.5,517.5,516.25,517,718
20190301|2019-01-10 03:30,10,517,517.25,516.75,517,287
20190301|2019-01-10 04:00,10,517.25,518,516.75,517.75,271
20190301|2019-01-10 04:30,10,518,518.75,517.75,518.75,189
20190301|2019-01-10 05:00,10,518.75,518.75,518.25,518.5,270
20190301|2019-01-10 05:30,10,518.5,518.75,518.25,518.5,109
20190301|2019-01-10 06:00,10,518.5,519,518.25,518.75,312
20190301|2019-01-10 06:30,10,518.75,519,518.5,519,85
20190301|2019-01-10 07:00,10,518.75,519.25,518.5,518.75,230
20190301|2019-01-10 07:30,10,518.75,518.75,518.25,518.5,158
20190301|2019-01-10 08:30,10,518.5,518.5,513.5,514,9624
20190301|2019-01-10 09:00,10,514.25,514.75,512.25,512.5,6880
20190301|2019-01-10 09:30,10,512.5,514.25,512,514.25,3429
20190301|2019-01-10 10:00,10,514.25,514.75,513.5,514.5,2261
20190301|2019-01-10 10:30,10,514.25,515,514,514.75,2332
20190301|2019-01-10 11:00,10,514.75,515,513.75,514,1568
20190301|2019-01-10 11:30,10,514,514.25,513,514.25,2411
20190301|2019-01-10 12:00,10,514,514.25,512.5,512.75,2378
20190301|2019-01-10 12:30,10,512.75,513.25,512.5,512.5,1829
20190301|2019-01-10 13:00,10,512.5,514.75,512.5,513.75,5476
20190301|2019-01-10 19:00,11,513.75,514.5,512.75,514.25,641
20190301|2019-01-10 19:30,11,514.25,514.5,514,514,61
20190301|2019-01-10 20:00,11,514,514.5,513.75,514,165
20190301|2019-01-10 20:30,11,514.25,518.25,514.25,517.75,719
20190301|2019-01-10 21:00,11,518,518.25,517.5,518,123
20190301|2019-01-10 21:30,11,517.75,518.25,517.75,518.25,81
20190301|2019-01-10 22:00,11,518.25,518.25,518,518.25,59
20190301|2019-01-10 22:30,11,518,518,517.5,517.5,143
20190301|2019-01-10 23:00,11,517.5,518,517.5,518,15
20190301|2019-01-10 23:30,11,518,518,517.75,517.75,15
20190301|2019-01-11 00:00,11,518,518.5,517.75,518.25,149
20190301|2019-01-11 00:30,11,518.25,518.75,518,518.25,115
20190301|2019-01-11 01:00,11,518.25,519.25,517.75,519,215
20190301|2019-01-11 01:30,11,519,519,518,518.25,230
20190301|2019-01-11 02:00,11,518.5,519,516.75,517.25,464
20190301|2019-01-11 02:30,11,517.25,517.75,516.5,516.75,183
20190301|2019-01-11 03:00,11,517,518.25,516.5,518.25,509
20190301|2019-01-11 03:30,11,518.25,519,518.25,518.75,654
20190301|2019-01-11 04:00,11,518.5,519,518.5,519,137
20190301|2019-01-11 04:30,11,519,519,518.5,518.75,192
20190301|2019-01-11 05:00,11,518.5,519,518.5,518.75,115
20190301|2019-01-11 05:30,11,518.75,519.75,518.5,519.5,344
20190301|2019-01-11 06:00,11,519.25,519.75,519.25,519.5,174
20190301|2019-01-11 06:30,11,519.5,519.5,519.25,519.5,417
20190301|2019-01-11 07:00,11,519.25,520.75,519.25,519.5,1641
20190301|2019-01-11 07:30,11,519.5,521.25,519.5,521,1339
20190301|2019-01-11 08:30,11,521.5,523.75,518.75,522.5,13965
20190301|2019-01-11 09:00,11,522.5,522.75,521,522,4481
20190301|2019-01-11 09:30,11,521.75,523.25,521.75,523,3000
20190301|2019-01-11 10:00,11,523.25,523.5,521,522,4052
20190301|2019-01-11 10:30,11,522.25,522.75,522,522,1355
20190301|2019-01-11 11:00,11,522,522.25,520.5,521,2352
20190301|2019-01-11 11:30,11,521,522.75,521,522.25,2417
20190301|2019-01-11 12:00,11,522.25,522.5,520,521.5,1753
20190301|2019-01-11 12:30,11,521.5,521.75,517.5,519,4309
20190301|2019-01-11 13:00,11,519.25,520.5,519,519.75,6107
20190301|2019-01-13 19:00,14,520,523.5,519.25,520.75,1185
20190301|2019-01-13 19:30,14,520.75,521,519.25,519.5,281
20190301|2019-01-13 20:00,14,519.75,519.75,518.5,519.25,209
20190301|2019-01-13 20:30,14,519.25,519.25,518,518,146
20190301|2019-01-13 21:00,14,518,518.25,518,518.25,57
20190301|2019-01-13 21:30,14,518.25,518.25,518,518,39
20190301|2019-01-13 22:00,14,518,518.25,517.75,517.75,52
20190301|2019-01-13 22:30,14,517.75,517.75,517.5,517.5,61
20190301|2019-01-13 23:00,14,517.5,517.5,517.25,517.5,162
20190301|2019-01-13 23:30,14,517.5,517.75,517.25,517.25,56
20190301|2019-01-14 00:00,14,517.25,517.5,517.25,517.25,110
20190301|2019-01-14 00:30,14,517.25,517.5,517.25,517.5,132
20190301|2019-01-14 01:00,14,517.25,517.5,517.25,517.5,64
20190301|2019-01-14 01:30,14,517.5,517.75,517.25,517.25,143
20190301|2019-01-14 02:00,14,517.5,517.5,517.25,517.25,108
20190301|2019-01-14 02:30,14,517.5,517.5,517.25,517.5,81
20190301|2019-01-14 03:00,14,517.25,517.5,517.25,517.5,22
20190301|2019-01-14 03:30,14,517.5,517.5,516.25,516.25,395
20190301|2019-01-14 04:00,14,516.25,516.5,515.5,516,319
20190301|2019-01-14 04:30,14,516.25,517,516,516.25,94
20190301|2019-01-14 05:00,14,516.25,517,516,516,228
20190301|2019-01-14 05:30,14,516,516.25,515.75,516,276
20190301|2019-01-14 06:00,14,516,516,515.5,515.5,223
20190301|2019-01-14 06:30,14,515.5,516,515.5,515.5,314
20190301|2019-01-14 07:00,14,515.5,516.25,515.5,516,385
20190301|2019-01-14 07:30,14,516,516.25,515.75,516,146
20190301|2019-01-14 08:30,14,515.5,516.75,514.5,515,5958
20190301|2019-01-14 09:00,14,515.25,517.5,515.25,516.5,2404
20190301|2019-01-14 09:30,14,516.5,516.75,515.75,516.25,1692
20190301|2019-01-14 10:00,14,516,518.25,515.75,516.5,2214
20190301|2019-01-14 10:30,14,516.5,517,514.25,514.5,2700
20190301|2019-01-14 11:00,14,514.5,515,514.25,514.5,1579
20190301|2019-01-14 11:30,14,514.25,514.5,513.25,514,2753
20190301|2019-01-14 12:00,14,514,514,513.25,513.75,1531
20190301|2019-01-14 12:30,14,513.75,514.25,513.25,514,2011
20190301|2019-01-14 13:00,14,513.75,515.5,513.25,514.75,5561
20190301|2019-01-14 19:00,15,514.75,516.5,514.5,515.5,382
20190301|2019-01-14 19:30,15,516,516.25,515.5,516.25,175
20190301|2019-01-14 20:00,15,516,516,515.75,515.75,30
20190301|2019-01-14 20:30,15,515.5,515.75,515.5,515.5,39
20190301|2019-01-14 21:00,15,515.75,516.5,515.75,516.25,52
20190301|2019-01-14 21:30,15,516.5,518.25,516.5,517.25,584
20190301|2019-01-14 22:00,15,517,518,517,517.25,115
20190301|2019-01-14 22:30,15,517.25,517.5,517.25,517.25,24
20190301|2019-01-14 23:00,15,517.25,517.5,517.25,517.5,6
20190301|2019-01-14 23:30,15,517.5,517.75,517.25,517.75,52
20190301|2019-01-15 00:00,15,517.5,517.75,517.5,517.75,32
20190301|2019-01-15 00:30,15,517.75,517.75,517.5,517.5,51
20190301|2019-01-15 01:00,15,517.5,517.5,517.25,517.25,31
20190301|2019-01-15 01:30,15,517.25,517.25,517,517,12
20190301|2019-01-15 02:00,15,517.25,517.25,516.25,516.25,33
20190301|2019-01-15 02:30,15,516.25,516.5,515.75,516.5,154
20190301|2019-01-15 03:00,15,516.75,517.25,516,517,188
20190301|2019-01-15 03:30,15,517,517.25,516.75,517.25,57
20190301|2019-01-15 04:00,15,517,517,516,516.25,174
20190301|2019-01-15 04:30,15,516.25,516.5,516,516.25,147
20190301|2019-01-15 05:00,15,516.25,516.25,516,516,44
20190301|2019-01-15 05:30,15,516,516,515,515.5,190
20190301|2019-01-15 06:00,15,515.25,515.75,515,515.25,180
20190301|2019-01-15 06:30,15,515.25,515.75,515,515,192
20190301|2019-01-15 07:00,15,515.25,515.25,513.25,513.5,713
20190301|2019-01-15 07:30,15,513.5,513.5,513.25,513.5,212
20190301|2019-01-15 08:30,15,514,515.5,512.25,513,5461
20190301|2019-01-15 09:00,15,513,514.25,512.25,512.5,2551
20190301|2019-01-15 09:30,15,512.5,512.75,508.5,509,10398
20190301|2019-01-15 10:00,15,509,512,508,511.75,7961
20190301|2019-01-15 10:30,15,512,512,510.5,512,2281
20190301|2019-01-15 11:00,15,511.75,512,510.75,511,1426
20190301|2019-01-15 11:30,15,511,511,509.75,510.5,1724
20190301|2019-01-15 12:00,15,510.25,510.5,509.5,509.5,1206
20190301|2019-01-15 12:30,15,509.5,509.75,508.75,508.75,1720
20190301|2019-01-15 13:00,15,509,511.75,508.5,511.5,4351
20190301|2019-01-15 19:00,16,511,513.25,511,512.5,660
20190301|2019-01-15 19:30,16,512.5,514,512,513.75,428
20190301|2019-01-15 20:00,16,513.75,514,513.25,513.25,100
20190301|2019-01-15 20:30,16,513.5,514,513.5,514,116
20190301|2019-01-15 21:00,16,514,514.25,513.75,513.75,79
20190301|2019-01-15 21:30,16,513.75,514,513.5,513.5,162
20190301|2019-01-15 22:00,16,513.25,513.75,512.75,513.5,108
20190301|2019-01-15 22:30,16,513.25,513.5,513.25,513.25,87
20190301|2019-01-15 23:00,16,513.25,513.75,513,513,88
20190301|2019-01-15 23:30,16,513.25,514,513.25,513.75,98
20190301|2019-01-16 00:00,16,514,514.5,514,514.25,119
20190301|2019-01-16 00:30,16,514.25,514.5,514,514.5,112
20190301|2019-01-16 01:00,16,514.25,514.75,513.75,514.5,245
20190301|2019-01-16 01:30,16,514.5,514.5,513.75,513.75,50
20190301|2019-01-16 02:00,16,514,514.5,514,514.5,45
20190301|2019-01-16 02:30,16,514.5,514.75,514.5,514.5,112
20190301|2019-01-16 03:00,16,514.75,514.75,513.75,513.75,611
20190301|2019-01-16 03:30,16,514,514.75,514,514.75,214
20190301|2019-01-16 04:00,16,514.75,515,514.5,514.5,95
20190301|2019-01-16 04:30,16,514.75,515,513.75,515,159
20190301|2019-01-16 05:00,16,514.75,514.75,514.5,514.75,224
20190301|2019-01-16 05:30,16,514.5,515,514.5,515,143
20190301|2019-01-16 06:00,16,515,515.5,514.75,515.25,455
20190301|2019-01-16 06:30,16,515.25,515.75,515,515.5,307
20190301|2019-01-16 07:00,16,515.5,515.75,514.5,514.5,316
20190301|2019-01-16 07:30,16,514.5,514.5,513.75,514,266
20190301|2019-01-16 08:30,16,514.75,516.75,513.5,515,5792
20190301|2019-01-16 09:00,16,515.25,515.25,513,514.25,2174
20190301|2019-01-16 09:30,16,514.25,516.25,513.5,515.5,2433
20190301|2019-01-16 10:00,16,515.75,516.75,514,514.25,3043
20190301|2019-01-16 10:30,16,514.5,515,512.75,513,1965
20190301|2019-01-16 11:00,16,513,513.25,511.25,511.75,2231
20190301|2019-01-16 11:30,16,512,512.25,511.25,511.5,1295
20190301|2019-01-16 12:00,16,511.25,513.5,511.25,513.5,1248
20190301|2019-01-16 12:30,16,513.5,513.5,511.75,512.75,965
20190301|2019-01-16 13:00,16,513,514.25,512,512,2580
20190301|2019-01-16 19:00,17,511.5,512.75,511.5,512,499
20190301|2019-01-16 19:30,17,512,512,511.5,511.75,130
20190301|2019-01-16 20:00,17,511.75,512,511.5,512,64
20190301|2019-01-16 20:30,17,512,512,511.5,511.75,55
20190301|2019-01-16 21:00,17,511.75,512,511.75,511.75,49
20190301|2019-01-16 21:30,17,511.75,511.75,511.75,511.75,20
20190301|2019-01-16 22:00,17,512,512,511.5,511.5,27
20190301|2019-01-16 22:30,17,511.75,511.75,511.25,511.25,54
20190301|2019-01-16 23:00,17,511.5,511.5,511,511,91
20190301|2019-01-16 23:30,17,511.25,511.25,511,511,29
20190301|2019-01-17 00:00,17,511.25,511.25,510.25,510.25,192
20190301|2019-01-17 00:30,17,510.25,510.5,510.25,510.25,46
20190301|2019-01-17 01:00,17,510.25,510.5,510,510.25,178
20190301|2019-01-17 01:30,17,510,510.5,510,510.25,243
20190301|2019-01-17 02:00,17,510.5,511.25,510.25,511,302
20190301|2019-01-17 02:30,17,511.25,511.25,510.75,511,190
20190301|2019-01-17 03:00,17,511,511,510.75,510.75,71
20190301|2019-01-17 03:30,17,511,512.5,510.75,512,352
20190301|2019-01-17 04:00,17,512,512.25,511.75,512,160
20190301|2019-01-17 04:30,17,512.25,512.75,512,512.25,232
20190301|2019-01-17 05:00,17,512.5,513,512.5,513,369
20190301|2019-01-17 05:30,17,512.75,513,512.75,513,194
20190301|2019-01-17 06:00,17,513.25,513.75,513,513.5,212
20190301|2019-01-17 06:30,17,513.75,514,513,513.25,262
20190301|2019-01-17 07:00,17,513.5,513.5,512.75,512.75,244
20190301|2019-01-17 07:30,17,513.25,513.25,512.75,513,153
20190301|2019-01-17 08:30,17,513.25,514.25,509.25,509.5,5775
20190301|2019-01-17 09:00,17,509.75,510.5,509,510.25,3338
20190301|2019-01-17 09:30,17,510,511.25,509.5,511.25,2475
20190301|2019-01-17 10:00,17,511.5,512.75,510.75,512.5,2892
20190301|2019-01-17 10:30,17,512.25,514.5,512.25,514,2127
20190301|2019-01-17 11:00,17,514,517.25,513.75,517.25,4963
20190301|2019-01-17 11:30,17,517,521,516.75,520,10532
20190301|2019-01-17 12:00,17,519.75,522.5,519.75,521.25,6537
20190301|2019-01-17 12:30,17,521,521.75,520.25,520.5,3116
20190301|2019-01-17 13:00,17,520.75,521,517.25,518,6426
20190301|2019-01-17 19:00,18,519.75,519.75,516,516.5,1416
20190301|2019-01-17 19:30,18,516.75,518,516.75,518,354
20190301|2019-01-17 20:00,18,518.25,519.5,518.25,519,518
20190301|2019-01-17 20:30,18,519.25,519.25,518.5,519,157
20190301|2019-01-17 21:00,18,518.75,519.5,518.75,519,142
20190301|2019-01-17 21:30,18,519,519,518.5,518.75,92
20190301|2019-01-17 22:00,18,518.75,519.25,518.5,518.5,98
20190301|2019-01-17 22:30,18,518.75,518.75,518.5,518.75,46
20190301|2019-01-17 23:00,18,518.75,519,518.25,518.25,78
20190301|2019-01-17 23:30,18,518.25,518.5,517.75,517.75,94
20190301|2019-01-18 00:00,18,517.75,518,517.5,517.75,36
20190301|2019-01-18 00:30,18,517.5,517.75,517.5,517.75,27
20190301|2019-01-18 01:00,18,517.75,518,517.75,518,15
20190301|2019-01-18 01:30,18,518,518.25,517.25,517.5,104
20190301|2019-01-18 02:00,18,517.5,518,517.25,517.5,160
20190301|2019-01-18 02:30,18,517.75,518.25,516.5,517,400
20190301|2019-01-18 03:00,18,517,517.25,516.25,516.5,280
20190301|2019-01-18 03:30,18,516.25,519.25,516.25,519,611
20190301|2019-01-18 04:00,18,519.25,520.75,519.25,520.25,522
20190301|2019-01-18 04:30,18,520.5,521.5,520.25,521,207
20190301|2019-01-18 05:00,18,521.25,522.75,521,521.5,639
20190301|2019-01-18 05:30,18,521.75,521.75,520.25,521.25,281
20190301|2019-01-18 06:00,18,521,521,519,519.75,377
20190301|2019-01-18 06:30,18,519.5,520.25,519.5,520,190
20190301|2019-01-18 07:00,18,520,521.5,520,521.5,348
20190301|2019-01-18 07:30,18,521.25,521.5,519.75,520.5,548
20190301|2019-01-18 08:30,18,520,520.5,517,518.25,4652
20190301|2019-01-18 09:00,18,518.25,519.5,515.25,517,7220
20190301|2019-01-18 09:30,18,517,519.5,517,519,2732
20190301|2019-01-18 10:00,18,519.25,520,517.75,518.5,2272
20190301|2019-01-18 10:30,18,518.5,519.5,516.25,516.5,2490
20190301|2019-01-18 11:00,18,516.5,518.25,516.25,517.25,2240
20190301|2019-01-18 11:30,18,517.5,519,517,518.75,1430
20190301|2019-01-18 12:00,18,518.5,519.25,518.25,518.5,1664
20190301|2019-01-18 12:30,18,518.5,519.5,518.5,519.25,2578
20190301|2019-01-18 13:00,18,519.25,519.75,516.25,516.75,4887
20190301|2019-01-21 19:00,22,518,519.5,516.5,519.5,1033
20190301|2019-01-21 19:30,22,519.5,519.5,518,518.25,179
20190301|2019-01-21 20:00,22,518.25,518.5,517.25,517.75,197
20190301|2019-01-21 20:30,22,517.5,517.5,517,517.25,130
20190301|2019-01-21 21:00,22,517,517.25,516.5,517.25,198
20190301|2019-01-21 21:30,22,517,517.25,516.75,517.25,40
20190301|2019-01-21 22:00,22,517.25,518,517.25,517.5,111
20190301|2019-01-21 22:30,22,517.5,517.5,517.25,517.25,24
20190301|2019-01-21 23:00,22,517.5,517.5,517.25,517.25,19
20190301|2019-01-21 23:30,22,517.25,518,517.25,517.75,68
20190301|2019-01-22 00:00,22,518,518,517.25,517.25,44
20190301|2019-01-22 00:30,22,517.25,517.5,516.75,516.75,32
20190301|2019-01-22 01:00,22,516.5,517,516.5,517,50
20190301|2019-01-22 01:30,22,517,517,516.25,516.25,54
20190301|2019-01-22 02:00,22,516.5,518.75,516.25,518.75,410
20190301|2019-01-22 02:30,22,518.5,519.25,518.5,519,130
20190301|2019-01-22 03:00,22,519.25,519.25,517.75,518.25,288
20190301|2019-01-22 03:30,22,518,518,517.25,517.25,525
20190301|2019-01-22 04:00,22,517.25,517.75,517,517.75,77
20190301|2019-01-22 04:30,22,517.5,519.75,517.25,519.75,939
20190301|2019-01-22 05:00,22,519.5,519.75,518.5,519.5,324
20190301|2019-01-22 05:30,22,519.25,519.5,518.5,519.25,429
20190301|2019-01-22 06:00,22,519.25,519.25,518.25,518.5,158
20190301|2019-01-22 06:30,22,519,519.75,518.75,519,542
20190301|2019-01-22 07:00,22,519,519.75,518.75,519.5,338
20190301|2019-01-22 07:30,22,519.75,522.5,519.75,522.25,1266
20190301|2019-01-22 08:30,22,522.5,526,522.25,524.75,14437
20190301|2019-01-22 09:00,22,524.5,525.25,519.75,521,6899
20190301|2019-01-22 09:30,22,520.75,521.75,520.25,521,2640
20190301|2019-01-22 10:00,22,521.25,523.5,521.25,522.25,2359
20190301|2019-01-22 10:30,22,522.25,523.5,521.25,523.5,1808
20190301|2019-01-22 11:00,22,523.25,523.75,522.25,523.75,4614
20190301|2019-01-22 11:30,22,523.75,524,523.25,523.75,1235
20190301|2019-01-22 12:00,22,523.75,524.25,514.25,518,14407
20190301|2019-01-22 12:30,22,518.25,521.5,517,519.5,3514
20190301|2019-01-22 13:00,22,519.5,522,519,521.75,3929
20190301|2019-01-22 19:00,23,522.5,523.5,521.75,523,1358
20190301|2019-01-22 19:30,23,523,523.5,522.75,523,120
20190301|2019-01-22 20:00,23,523,523.5,522.75,523.5,206
20190301|2019-01-22 20:30,23,523.5,523.5,522.25,522.5,111
20190301|2019-01-22 21:00,23,522.5,523,522.5,522.75,56
20190301|2019-01-22 21:30,23,522.75,523,522.75,523,67
20190301|2019-01-22 22:00,23,523,523.25,523,523,83
20190301|2019-01-22 22:30,23,523,523,522.75,522.75,29
20190301|2019-01-22 23:00,23,522.75,523,522.75,522.75,31
20190301|2019-01-22 23:30,23,522.75,522.75,521.75,521.75,154
20190301|2019-01-23 00:00,23,522,522.25,522,522.25,53
20190301|2019-01-23 00:30,23,522.25,522.5,521.75,522.25,114
20190301|2019-01-23 01:00,23,522,522.5,521.75,522.5,161
20190301|2019-01-23 01:30,23,522.75,522.75,522.25,522.25,173
20190301|2019-01-23 02:00,23,522,523.5,522,523.25,364
20190301|2019-01-23 02:30,23,523.5,524,523.5,523.5,294
20190301|2019-01-23 03:00,23,523.5,524,523,523.25,184
20190301|2019-01-23 03:30,23,523.5,524.25,523.25,524,136
20190301|2019-01-23 04:00,23,524,524,523.75,524,164
20190301|2019-01-23 04:30,23,524,524.5,524,524.25,385
20190301|2019-01-23 05:00,23,524.25,524.25,523.5,523.5,307
20190301|2019-01-23 05:30,23,523.5,524.25,523.5,524,115
20190301|2019-01-23 06:00,23,523.75,523.75,523.25,523.5,124
20190301|2019-01-23 06:30,23,523.5,523.75,523.25,523.5,126
20190301|2019-01-23 07:00,23,523.5,524.5,523.5,524.5,444
20190301|2019-01-23 07:30,23,524.5,525,524.25,524.75,963
20190301|2019-01-23 08:30,23,524.75,525.75,524,524.5,5829
20190301|2019-01-23 09:00,23,524.5,524.5,522,524.25,3295
20190301|2019-01-23 09:30,23,524.25,524.75,522.75,523.25,2072
20190301|2019-01-23 10:00,23,523.25,523.75,522.5,522.5,1665
20190301|2019-01-23 10:30,23,522.75,523.5,522.25,523.25,1085
20190301|2019-01-23 11:00,23,523,524,522.5,523,917
20190301|2019-01-23 11:30,23,523,524,522.75,524,1409
20190301|2019-01-23 12:00,23,524,524.5,523.25,524.25,1361
20190301|2019-01-23 12:30,23,524.5,525.5,524.25,525.5,2216
20190301|2019-01-23 13:00,23,525.5,527,524.75,527,5352
20190301|2019-01-23 19:00,24,527,528,526.25,527.5,858
20190301|2019-01-23 19:30,24,527.5,527.75,527,527.75,234
20190301|2019-01-23 20:00,24,527.75,528.25,527.5,528.25,238
20190301|2019-01-23 20:30,24,528.25,528.5,528,528,211
20190301|2019-01-23 21:00,24,528,528.25,528,528,112
20190301|2019-01-23 21:30,24,528,528,526.75,527.5,482
20190301|2019-01-23 22:00,24,527.5,527.5,527.25,527.25,140
20190301|2019-01-23 22:30,24,527.25,527.75,527,527.75,45
20190301|2019-01-23 23:00,24,527.75,527.75,527.25,527.75,29
20190301|2019-01-23 23:30,24,527.5,527.75,527.5,527.75,66
20190301|2019-01-24 00:00,24,527.75,527.75,527.5,527.75,30
20190301|2019-01-24 00:30,24,527.75,527.75,527.75,527.75,25
20190301|2019-01-24 01:00,24,527.75,527.75,527.75,527.75,79
20190301|2019-01-24 01:30,24,527.5,528,527.5,527.5,100
20190301|2019-01-24 02:00,24,527.75,528.75,527.75,528.5,300
20190301|2019-01-24 02:30,24,528.75,529,528.25,528.5,412
20190301|2019-01-24 03:00,24,528.5,528.5,528.25,528.25,141
20190301|2019-01-24 03:30,24,528.25,528.5,526.5,527.25,720
20190301|2019-01-24 04:00,24,527.25,527.25,526,526,264
20190301|2019-01-24 04:30,24,526.25,526.5,526,526,191
20190301|2019-01-24 05:00,24,526,526,524,525,673
20190301|2019-01-24 05:30,24,525,525.25,524.75,525.25,154
20190301|2019-01-24 06:00,24,525.25,526.5,525.25,526.5,294
20190301|2019-01-24 06:30,24,526.5,527.25,526.5,527,465
20190301|2019-01-24 07:00,24,526.75,527.25,525,525.75,562
20190301|2019-01-24 07:30,24,525.75,525.75,524.5,525.5,557
20190301|2019-01-24 08:30,24,525,526.25,523,524.25,4883
20190301|2019-01-24 09:00,24,524.5,525.25,523.75,524.75,2146
20190301|2019-01-24 09:30,24,524.75,525,522,522.5,3547
20190301|2019-01-24 10:00,24,522.5,524.25,522.5,523.75,2217
20190301|2019-01-24 10:30,24,523.75,524.25,523.5,524,1844
20190301|2019-01-24 11:00,24,523.75,524.5,523.25,523.25,1191
20190301|2019-01-24 11:30,24,523.25,524,523.25,523.5,1193
20190301|2019-01-24 12:00,24,523.75,524,523.25,523.75,865
20190301|2019-01-24 12:30,24,523.5,524.5,523.5,523.75,1399
20190301|2019-01-24 13:00,24,523.75,523.75,521,521.25,6192
20190301|2019-01-24 19:00,25,520.5,522.25,519,520.5,1408
20190301|2019-01-24 19:30,25,520.5,521,520.25,520.75,174
20190301|2019-01-24 20:00,25,521,521,520.75,521,63
20190301|2019-01-24 20:30,25,520.75,521.5,520.75,521.5,50
20190301|2019-01-24 21:00,25,521.5,522,520.75,520.75,151
20190301|2019-01-24 21:30,25,521,521,520.5,520.75,25
20190301|2019-01-24 22:00,25,520.75,521,520.75,521,95
20190301|2019-01-24 22:30,25,521,521,520.5,520.75,25
20190301|2019-01-24 23:00,25,520.75,520.75,520.5,520.5,2
20190301|2019-01-24 23:30,25,520.5,520.75,520.5,520.5,47
20190301|2019-01-25 00:00,25,520.25,521,520.25,521,88
20190301|2019-01-25 00:30,25,520.75,520.75,520.5,520.5,48
20190301|2019-01-25 01:00,25,520.5,520.5,519.75,520,241
20190301|2019-01-25 01:30,25,520,520,519.75,520,64
20190301|2019-01-25 02:00,25,519.75,520.5,519.5,520.5,193
20190301|2019-01-25 02:30,25,520.5,522.25,520.5,521.75,409
20190301|2019-01-25 03:00,25,522,522.75,521.75,522.25,242
20190301|2019-01-25 03:30,25,522.25,522.25,520.5,520.5,255
20190301|2019-01-25 04:00,25,520.5,520.75,519.5,519.5,367
20190301|2019-01-25 04:30,25,519.5,519.5,518.25,518.75,829
20190301|2019-01-25 05:00,25,518.5,518.75,518.25,518.75,267
20190301|2019-01-25 05:30,25,518.75,518.75,518.25,518.25,215
20190301|2019-01-25 06:00,25,518.5,519.5,518.25,519,438
20190301|2019-01-25 06:30,25,519,520.5,519,520.25,203
20190301|2019-01-25 07:00,25,520.25,520.25,519.25,519.5,354
20190301|2019-01-25 07:30,25,519.5,519.75,519,519.75,268
20190301|2019-01-25 08:30,25,520,520,516.75,518,7490
20190301|2019-01-25 09:00,25,518,521.25,517.75,520.25,3083
20190301|2019-01-25 09:30,25,520.5,520.75,519.75,520.75,2084
20190301|2019-01-25 10:00,25,520.75,522.5,520.5,522.5,2484
20190301|2019-01-25 10:30,25,522.25,523,521.25,522,2560
20190301|2019-01-25 11:00,25,521.75,522.75,521.25,521.5,2330
20190301|2019-01-25 11:30,25,521.25,521.75,520,520.5,1851
20190301|2019-01-25 12:00,25,520.5,521.25,520.25,520.75,1046
20190301|2019-01-25 12:30,25,521,521.25,520.25,520.5,1460
20190301|2019-01-25 13:00,25,520.5,521.75,519.5,521,4286
20190301|2019-01-27 19:00,28,520.75,523.25,520.75,523.25,974
20190301|2019-01-27 19:30,28,523.25,523.25,522.5,523,111
20190301|2019-01-27 20:00,28,522.75,523.25,522.25,522.5,130
20190301|2019-01-27 20:30,28,522.25,522.5,522.25,522.25,35
20190301|2019-01-27 21:00,28,522.25,523,522.25,522.75,84
20190301|2019-01-27 21:30,28,522.75,523.25,522.75,522.75,110
20190301|2019-01-27 22:00,28,522.5,522.75,522.25,522.5,49
20190301|2019-01-27 22:30,28,522.75,522.75,522.5,522.5,27
20190301|2019-01-27 23:00,28,522.5,522.75,522.25,522.25,29
20190301|2019-01-27 23:30,28,522.5,522.75,522.5,522.5,43
20190301|2019-01-28 00:00,28,522.5,523,522.5,522.75,37
20190301|2019-01-28 00:30,28,522.75,523,522.5,522.5,33
20190301|2019-01-28 01:00,28,522.5,523,522.5,523,26
20190301|2019-01-28 01:30,28,523,523.5,523,523.5,113
20190301|2019-01-28 02:00,28,523.5,523.5,523,523.5,144
20190301|2019-01-28 02:30,28,523.25,523.5,522,522.75,486
20190301|2019-01-28 03:00,28,522.75,523,522.5,522.75,190
20190301|2019-01-28 03:30,28,522.75,522.75,520.75,521.25,307
20190301|2019-01-28 04:00,28,521,521,520.25,520.25,380
20190301|2019-01-28 04:30,28,520.5,520.75,519,519.75,383
20190301|2019-01-28 05:00,28,519.75,521.25,519.75,521,256
20190301|2019-01-28 05:30,28,520.75,522.5,520.25,521.75,266
20190301|2019-01-28 06:00,28,521.75,522,521.5,521.75,164
20190301|2019-01-28 06:30,28,522,522,521.5,521.5,130
20190301|2019-01-28 07:00,28,521.5,522,521,521.5,240
20190301|2019-01-28 07:30,28,521.75,522.25,521.5,522,190
20190301|2019-01-28 08:30,28,522.25,522.25,516,516.75,7295
20190301|2019-01-28 09:00,28,517,517.5,516,517,2383
20190301|2019-01-28 09:30,28,517,517.5,516.25,516.5,2290
20190301|2019-01-28 10:00,28,516.5,517.5,516.5,517.25,1660
20190301|2019-01-28 10:30,28,517.25,519,516.75,518.5,2250
20190301|2019-01-28 11:00,28,518.5,518.75,517.75,517.75,1288
20190301|2019-01-28 11:30,28,517.75,518.75,517.5,517.5,1014
20190301|2019-01-28 12:00,28,517.5,518,517.25,517.5,640
20190301|2019-01-28 12:30,28,517.5,518.5,517.25,518.5,1383
20190301|2019-01-28 13:00,28,518.25,519.25,517.5,518,2811
20190301|2019-01-28 19:00,29,517.75,519.25,517.5,517.75,578
20190301|2019-01-28 19:30,29,517.75,518.25,517.25,518,291
20190301|2019-01-28 20:00,29,518.25,518.25,517.25,517.5,72
20190301|2019-01-28 20:30,29,517.75,518,517.75,517.75,135
20190301|2019-01-28 21:00,29,517.75,518,517.5,517.75,78
20190301|2019-01-28 21:30,29,517.75,517.75,517.5,517.75,18
20190301|2019-01-28 22:00,29,518,519,518,518.75,137
20190301|2019-01-28 22:30,29,519,520.5,518.75,520.25,391
20190301|2019-01-28 23:00,29,520.25,520.5,519.75,519.75,51
20190301|2019-01-28 23:30,29,519.75,520.25,519.75,520.25,37
20190301|2019-01-29 00:00,29,520.25,520.5,520,520.25,30
20190301|2019-01-29 00:30,29,520.25,520.5,520,520.25,62
20190301|2019-01-29 01:00,29,520.25,520.25,520,520,95
20190301|2019-01-29 01:30,29,520,520,519.75,520,65
20190301|2019-01-29 02:00,29,520.25,520.25,519.5,519.5,224
20190301|2019-01-29 02:30,29,519.5,520,519.5,519.75,40
20190301|2019-01-29 03:00,29,520,522,520,521.75,488
20190301|2019-01-29 03:30,29,521.5,521.75,520,520,705
20190301|2019-01-29 04:00,29,520,520,519.25,519.75,256
20190301|2019-01-29 04:30,29,519.75,520,519.75,519.75,76
20190301|2019-01-29 05:00,29,519.75,521.5,519.75,521.5,389
20190301|2019-01-29 05:30,29,521.25,521.75,521,521,174
20190301|2019-01-29 06:00,29,521,521,519.5,519.5,845
20190301|2019-01-29 06:30,29,519.5,520,518.75,519.5,531
20190301|2019-01-29 07:00,29,519.5,520.75,519.25,519.5,616
20190301|2019-01-29 07:30,29,519.25,519.25,516.25,517.25,1202
20190301|2019-01-29 08:30,29,516.25,516.5,512,512.75,13751
20190301|2019-01-29 09:00,29,512.75,515,512.75,513,5222
20190301|2019-01-29 09:30,29,513,513.5,512.25,512.5,3427
20190301|2019-01-29 10:00,29,512.25,512.5,510.75,511.25,7713
20190301|2019-01-29 10:30,29,511.5,513.25,510.75,512.75,4213
20190301|2019-01-29 11:00,29,512.5,513.5,512.5,513.5,3158
20190301|2019-01-29 11:30,29,513.25,515,513,513.5,4741
20190301|2019-01-29 12:00,29,513.5,513.5,512,512.5,2207
20190301|2019-01-29 12:30,29,512.5,513.5,511.75,512,2306
20190301|2019-01-29 13:00,29,512,514.25,511.5,513.75,5853
20190301|2019-01-29 19:00,30,513.25,514.5,513.25,514.25,715
20190301|2019-01-29 19:30,30,514.25,514.25,513.5,513.75,91
20190301|2019-01-29 20:00,30,513.5,513.5,512.75,513.5,245
20190301|2019-01-29 20:30,30,513.5,513.5,513.25,513.25,131
20190301|2019-01-29 21:00,30,513,513.25,513,513.25,33
20190301|2019-01-29 21:30,30,513,513,512.25,512.25,135
20190301|2019-01-29 22:00,30,512.25,513,512,512.5,93
20190301|2019-01-29 22:30,30,512.75,512.75,512.25,512.25,53
20190301|2019-01-29 23:00,30,512.5,512.75,512.5,512.5,36
20190301|2019-01-29 23:30,30,512.5,513,512.5,512.75,95
20190301|2019-01-30 00:00,30,512.75,513,512.75,512.75,55
20190301|2019-01-30 00:30,30,512.75,512.75,512.25,512.5,52
20190301|2019-01-30 01:00,30,512.5,512.5,512,512.5,47
20190301|2019-01-30 01:30,30,512.25,512.5,512,512,87
20190301|2019-01-30 02:00,30,512,512.75,512,512.75,142
20190301|2019-01-30 02:30,30,512.75,512.75,512.25,512.75,241
20190301|2019-01-30 03:00,30,512.5,514.5,512.5,514.5,420
20190301|2019-01-30 03:30,30,514.5,515,514.25,514.75,583
20190301|2019-01-30 04:00,30,514.5,514.75,514.25,514.5,126
20190301|2019-01-30 04:30,30,514.5,514.5,513.5,514,164
20190301|2019-01-30 05:00,30,514,514,513.75,514,85
20190301|2019-01-30 05:30,30,514,514.75,513.75,514.5,176
20190301|2019-01-30 06:00,30,514.5,515,514.5,515,554
20190301|2019-01-30 06:30,30,515,515.5,514.75,515.25,214
20190301|2019-01-30 07:00,30,515.25,517,515.25,516.5,1583
20190301|2019-01-30 07:30,30,516.5,517.25,516,516,682
20190301|2019-01-30 08:30,30,516.25,517,513.75,515,5365
20190301|2019-01-30 09:00,30,514.75,516.5,514.5,515.75,3355
20190301|2019-01-30 09:30,30,516,516,514.5,514.75,1903
20190301|2019-01-30 10:00,30,515,515,513.25,513.75,2224
20190301|2019-01-30 10:30,30,513.75,514.25,512.75,514,1359
20190301|2019-01-30 11:00,30,514,514.75,512.25,512.5,2161
20190301|2019-01-30 11:30,30,512.75,512.75,511.75,512.75,1968
20190301|2019-01-30 12:00,30,512.75,512.75,512.25,512.75,1231
20190301|2019-01-30 12:30,30,513,514.5,512.75,514.5,2892
20190301|2019-01-30 13:00,30,514.5,518,514.25,517.75,6357
20190301|2019-01-30 19:00,31,517.75,518.25,517,518.25,896
20190301|2019-01-30 19:30,31,518.25,518.25,517,517.25,494
20190301|2019-01-30 20:00,31,517.5,517.75,517.25,517.5,69
20190301|2019-01-30 20:30,31,517.5,517.75,517.5,517.5,17
20190301|2019-01-30 21:00,31,517.5,517.5,517.25,517.25,62
20190301|2019-01-30 21:30,31,517.25,517.5,517.25,517.5,8
20190301|2019-01-30 22:00,31,517.25,517.25,516.5,516.5,187
20190301|2019-01-30 22:30,31,516.5,516.75,516.25,516.75,80
20190301|2019-01-30 23:00,31,516.5,517.75,516.5,517.5,130
20190301|2019-01-30 23:30,31,517.5,517.5,517.25,517.5,62
20190301|2019-01-31 00:00,31,517.75,518.25,517.5,518.25,315
20190301|2019-01-31 00:30,31,518.25,518.25,517.5,517.5,162
20190301|2019-01-31 01:00,31,517.75,518,517.5,517.5,63
20190301|2019-01-31 01:30,31,517.5,517.75,517.25,517.25,133
20190301|2019-01-31 02:00,31,517.25,517.5,516.75,517,297
20190301|2019-01-31 02:30,31,517,517,516.5,516.5,96
20190301|2019-01-31 03:00,31,516.5,516.5,516.25,516.25,249
20190301|2019-01-31 03:30,31,516.25,516.25,515,515.25,788
20190301|2019-01-31 04:00,31,515.25,515.5,515,515,376
20190301|2019-01-31 04:30,31,515,515.75,515,515,140
20190301|2019-01-31 05:00,31,515,515.75,515,515.5,82
20190301|2019-01-31 05:30,31,515.5,515.75,515.5,515.5,111
20190301|2019-01-31 06:00,31,515.75,515.75,515.5,515.5,131
20190301|2019-01-31 06:30,31,515.5,517.25,515.5,516.25,970
20190301|2019-01-31 07:00,31,516.25,516.25,515,515.5,444
20190301|2019-01-31 07:30,31,515.75,518.25,515.75,517.25,994
20190301|2019-01-31 08:30,31,516.5,520,516.5,519.75,6025
20190301|2019-01-31 09:00,31,519.75,520,517.75,518.75,3290
20190301|2019-01-31 09:30,31,518.75,519.5,515.5,515.75,3260
20190301|2019-01-31 10:00,31,515.75,517,515.25,517,2610
20190301|2019-01-31 10:30,31,516.75,517,515.5,515.5,1684
20190301|2019-01-31 11:00,31,515.75,516.5,513.75,514.75,5349
20190301|2019-01-31 11:30,31,514.5,515,514.25,514.5,1031
20190301|2019-01-31 12:00,31,514.75,515,514,514.75,1206
20190301|2019-01-31 12:30,31,514.5,515.25,513.5,514.25,1462
20190301|2019-01-31 13:00,31,514,517.25,513.5,516.5,6009
20190301|2019-01-31 19:00,1,515.75,517.5,515.5,515.5,1895
20190301|2019-01-31 19:30,1,515.75,516,515.25,515.75,126
20190301|2019-01-31 20:00,1,515.75,516.25,515.5,515.75,125
20190301|2019-01-31 20:30,1,515.75,516.25,515.75,516.25,125
20190301|2019-01-31 21:00,1,516,516.25,515.75,515.75,28
20190301|2019-01-31 21:30,1,516,516,515.75,516,38
20190301|2019-01-31 22:00,1,516,516.25,516,516.25,100
20190301|2019-01-31 22:30,1,516,516.25,516,516.25,83
20190301|2019-01-31 23:00,1,516,516.25,516,516.25,3
20190301|2019-01-31 23:30,1,516.25,516.75,516.25,516.5,42
20190301|2019-02-01 00:00,1,516.75,517,516.5,516.75,253
20190301|2019-02-01 00:30,1,516.75,517.75,516.75,517.5,339
20190301|2019-02-01 01:00,1,517.25,517.5,517.25,517.5,63
20190301|2019-02-01 01:30,1,517.5,518.75,517.5,518.5,358
20190301|2019-02-01 02:00,1,518.75,520.5,518.5,519.5,1714
20190301|2019-02-01 02:30,1,519.75,520,518,518.5,253
20190301|2019-02-01 03:00,1,518.5,518.75,518.25,518.75,133
20190301|2019-02-01 03:30,1,518.75,519.75,518.5,519.5,202
20190301|2019-02-01 04:00,1,519.25,519.5,519,519.25,203
20190301|2019-02-01 04:30,1,519.25,519.5,519.25,519.5,63
20190301|2019-02-01 05:00,1,519.5,519.5,518.75,519,134
20190301|2019-02-01 05:30,1,518.75,519.25,518.25,518.5,376
20190301|2019-02-01 06:00,1,518.5,520,518.5,519,544
20190301|2019-02-01 06:30,1,518.75,519,518.25,518.25,267
20190301|2019-02-01 07:00,1,518.5,519.75,518.25,519.25,350
20190301|2019-02-01 07:30,1,519.25,519.75,518.75,519,204
20190301|2019-02-01 08:30,1,518.25,519.5,516.5,517.25,6015
20190301|2019-02-01 09:00,1,517.25,521,517,521,3759
20190301|2019-02-01 09:30,1,521,522,520.25,522,6020
20190301|2019-02-01 10:00,1,521.75,523,521.5,522.25,6774
20190301|2019-02-01 10:30,1,522.25,522.75,521.75,522.75,2868
20190301|2019-02-01 11:00,1,522.75,522.75,521.75,522.5,3193
20190301|2019-02-01 11:30,1,522.75,525,522.75,524,5835
20190301|2019-02-01 12:00,1,524,526.5,524,525,5309
20190301|2019-02-01 12:30,1,524.75,525,522.5,522.5,4001
20190301|2019-02-01 13:00,1,522.75,524.5,522,524.5,7098
20190301|2019-02-03 19:00,4,524.75,525,523,523.5,1014
20190301|2019-02-03 19:30,4,523.75,524,523.75,523.75,165
20190301|2019-02-03 20:00,4,523.75,523.75,523,523,85
20190301|2019-02-03 20:30,4,523,523.25,523,523,111
20190301|2019-02-03 21:00,4,523,523.25,523,523,36
20190301|2019-02-03 21:30,4,523.25,523.5,523,523.25,136
20190301|2019-02-03 22:00,4,523.5,523.5,523,523,153
20190301|2019-02-03 22:30,4,523,523.25,522.75,523,105
20190301|2019-02-03 23:00,4,523,523.25,522.75,523,45
20190301|2019-02-03 23:30,4,523.25,523.25,522.75,522.75,102
20190301|2019-02-04 00:00,4,522.75,523,522.75,522.75,116
20190301|2019-02-04 00:30,4,522.75,523,522.25,523,174
20190301|2019-02-04 01:00,4,522.75,523.5,522.75,523.25,198
20190301|2019-02-04 01:30,4,523.5,523.5,522.25,522.75,174
20190301|2019-02-04 02:00,4,522.75,523.25,522.5,522.5,116
20190301|2019-02-04 02:30,4,522.5,522.75,521.25,522,598
20190301|2019-02-04 03:00,4,522,523.5,522,523,275
20190301|2019-02-04 03:30,4,523,523,522.25,522.25,210
20190301|2019-02-04 04:00,4,522.25,522.5,521.5,521.75,221
20190301|2019-02-04 04:30,4,521.75,522.25,521.5,521.75,172
20190301|2019-02-04 05:00,4,521.75,522.25,521.75,522,58
20190301|2019-02-04 05:30,4,521.75,522.25,521.75,522,42
20190301|2019-02-04 06:00,4,522,523.25,522,522.75,639
20190301|2019-02-04 06:30,4,522.5,523,522.5,523,323
20190301|2019-02-04 07:00,4,523,523.5,522.75,523.25,205
20190301|2019-02-04 07:30,4,523.25,523.75,523.25,523.5,200
20190301|2019-02-04 08:30,4,524,524.5,521.75,523,5493
20190301|2019-02-04 09:00,4,522.75,524.75,522.25,524.25,3622
20190301|2019-02-04 09:30,4,524.5,529,524.5,528.75,8520
20190301|2019-02-04 10:00,4,528.75,528.75,524.75,526.5,5582
20190301|2019-02-04 10:30,4,526.5,526.75,525.5,525.75,2462
20190301|2019-02-04 11:00,4,525.75,526,523.25,523.25,2706
20190301|2019-02-04 11:30,4,523.5,525,523,524.25,3083
20190301|2019-02-04 12:00,4,524.25,525.75,524.25,525.5,1408
20190301|2019-02-04 12:30,4,525.5,526.5,525.25,525.75,2016
20190301|2019-02-04 13:00,4,525.5,526.25,524.5,525.25,3040
20190301|2019-02-04 19:00,5,525.25,525.25,523.75,524,579
20190301|2019-02-04 19:30,5,524,525,524,525,164
20190301|2019-02-04 20:00,5,525,525.25,524.5,525,251
20190301|2019-02-04 20:30,5,525,525,524.25,524.25,53
20190301|2019-02-04 21:00,5,524.25,524.5,524.25,524.5,4
20190301|2019-02-04 21:30,5,524.5,524.5,524.5,524.5,56
20190301|2019-02-04 22:00,5,524.5,524.5,524.25,524.25,54
20190301|2019-02-04 22:30,5,524.25,524.75,524.25,524.75,67
20190301|2019-02-04 23:00,5,524.5,524.75,524.5,524.75,25
20190301|2019-02-04 23:30,5,524.75,524.75,524.25,524.25,55
20190301|2019-02-05 00:00,5,524.25,524.25,524.25,524.25,68
20190301|2019-02-05 01:00,5,524.5,524.5,524.25,524.25,23
20190301|2019-02-05 01:30,5,524.25,524.5,524.25,524.5,23
20190301|2019-02-05 02:00,5,524.25,524.5,524.25,524.5,6
20190301|2019-02-05 02:30,5,524.5,524.75,524.25,524.75,200
20190301|2019-02-05 03:00,5,524.5,524.75,524.5,524.75,35
20190301|2019-02-05 03:30,5,524.75,525,524.5,525,56
20190301|2019-02-05 04:00,5,524.75,525,524.75,524.75,90
20190301|2019-02-05 04:30,5,524.75,525.25,524.5,525,35
20190301|2019-02-05 05:00,5,525,525.25,524.75,525.25,112
20190301|2019-02-05 05:30,5,525.25,525.5,525,525.5,105
20190301|2019-02-05 06:00,5,525.5,525.5,525,525.5,143
20190301|2019-02-05 06:30,5,525.5,525.5,525.25,525.5,115
20190301|2019-02-05 07:00,5,525.25,525.5,525.25,525.25,127
20190301|2019-02-05 07:30,5,525.25,525.75,525.25,525.5,405
20190301|2019-02-05 08:30,5,525,525.5,520.5,521,7581
20190301|2019-02-05 09:00,5,520.75,523.5,520.75,522.75,3485
20190301|2019-02-05 09:30,5,522.75,523.75,521.5,523.75,2988
20190301|2019-02-05 10:00,5,523.5,524.75,523,524.5,3287
20190301|2019-02-05 10:30,5,524.75,525.75,524,525,2456
20190301|2019-02-05 11:00,5,525,525.75,525,525,1172
20190301|2019-02-05 11:30,5,525,526.5,524.5,526,1497
20190301|2019-02-05 12:00,5,526,526.5,525.25,525.25,1014
20190301|2019-02-05 12:30,5,525.5,527.25,524.75,527,1808
20190301|2019-02-05 13:00,5,526.75,528.25,526,527.5,4475
20190301|2019-02-05 19:00,6,527,528.5,526.25,527.75,728
20190301|2019-02-05 19:30,6,527.5,528,527.25,527.5,147
20190301|2019-02-05 20:00,6,527.5,527.75,527.25,527.5,88
20190301|2019-02-05 20:30,6,527.5,528.25,527.5,528,106
20190301|2019-02-05 21:00,6,528,528,527.75,527.75,28
20190301|2019-02-05 21:30,6,527.75,528,527.75,527.75,82
20190301|2019-02-05 22:00,6,527.75,527.75,527.75,527.75,40
20190301|2019-02-05 22:30,6,527.75,528,527.5,527.5,44
20190301|2019-02-05 23:00,6,527.5,527.75,527.5,527.5,17
20190301|2019-02-05 23:30,6,527.75,527.75,527.75,527.75,45
20190301|2019-02-06 00:00,6,527.75,528.25,527.75,528,106
20190301|2019-02-06 00:30,6,528,528.25,527.25,527.5,217
20190301|2019-02-06 01:00,6,527.75,528,527.5,527.75,80
20190301|2019-02-06 01:30,6,527.75,528,527.25,527.75,474
20190301|2019-02-06 02:00,6,527.75,528.25,527.5,528,159
20190301|2019-02-06 02:30,6,528,528.25,527.5,527.75,171
20190301|2019-02-06 03:00,6,527.75,528.25,527.75,528,95
20190301|2019-02-06 03:30,6,528.25,528.75,528,528.25,329
20190301|2019-02-06 04:00,6,528.25,529,527.75,528.25,635
20190301|2019-02-06 04:30,6,528.25,528.75,528,528.75,174
20190301|2019-02-06 05:00,6,528.75,528.75,528.25,528.5,147
20190301|2019-02-06 05:30,6,528.5,528.5,526.75,527.5,634
20190301|2019-02-06 06:00,6,527.5,527.75,527,527.5,291
20190301|2019-02-06 06:30,6,527.5,527.75,525.75,526,595
20190301|2019-02-06 07:00,6,526,527,525.75,526,290
20190301|2019-02-06 07:30,6,526.25,526.5,526,526,266
20190301|2019-02-06 08:30,6,526.25,528.25,526,527.75,4154
20190301|2019-02-06 09:00,6,527.5,529,527.25,527.75,2446
20190301|2019-02-06 09:30,6,527.75,529.75,527.75,529.75,2733
20190301|2019-02-06 10:00,6,529.75,531.25,528.75,529.25,5476
20190301|2019-02-06 10:30,6,529.5,530,525.25,526.5,4926
20190301|2019-02-06 11:00,6,526.5,527.5,526,526,2528
20190301|2019-02-06 11:30,6,526,527,526,526.75,1355
20190301|2019-02-06 12:00,6,526.75,527.75,526.5,527.25,1400
20190301|2019-02-06 12:30,6,527.25,528.25,527,528.25,1247
20190301|2019-02-06 13:00,6,528.25,529,524.25,524.25,4364
20190301|2019-02-06 19:00,7,525.25,525.25,524,524,467
20190301|2019-02-06 19:30,7,524,524.5,523.5,523.75,302
20190301|2019-02-06 20:00,7,523.75,524,523.5,523.75,134
20190301|2019-02-06 20:30,7,524,524,523.5,523.75,92
20190301|2019-02-06 21:00,7,523.75,524,523.75,524,24
20190301|2019-02-06 21:30,7,524,524.75,523.75,524.5,106
20190301|2019-02-06 22:00,7,524.25,525,524.25,524.5,72
20190301|2019-02-06 22:30,7,524.5,524.5,524,524,52
20190301|2019-02-06 23:00,7,524.25,524.25,523.75,523.75,67
20190301|2019-02-06 23:30,7,524,524,523.5,523.5,38
20190301|2019-02-07 00:00,7,523.5,523.5,523.25,523.25,31
20190301|2019-02-07 00:30,7,523.25,523.75,523.25,523.5,244
20190301|2019-02-07 01:00,7,523.5,524,523.5,523.5,150
20190301|2019-02-07 01:30,7,523.5,524,523.5,523.75,117
20190301|2019-02-07 02:00,7,523.75,524.5,523.75,524.25,514
20190301|2019-02-07 02:30,7,524,524.5,524,524.5,154
20190301|2019-02-07 03:00,7,524.25,524.5,524,524,388
20190301|2019-02-07 03:30,7,524,524.75,523,523,685
20190301|2019-02-07 04:00,7,523,523.5,522.75,523.25,291
20190301|2019-02-07 04:30,7,523.25,523.5,523,523.25,238
20190301|2019-02-07 05:00,7,523.5,523.5,522.75,522.75,104
20190301|2019-02-07 05:30,7,523,523,521.5,521.5,1026
20190301|2019-02-07 06:00,7,521.75,522,521.5,521.5,233
20190301|2019-02-07 06:30,7,521.5,522,521.25,521.5,292
20190301|2019-02-07 07:00,7,521.25,522,521,521.5,613
20190301|2019-02-07 07:30,7,521.5,522.25,521.25,521.75,445
20190301|2019-02-07 08:30,7,521.5,521.75,515.5,517.5,17952
20190301|2019-02-07 09:00,7,517.75,517.75,516.75,516.75,2908
20190301|2019-02-07 09:30,7,516.75,516.75,515.75,516.75,4617
20190301|2019-02-07 10:00,7,516.5,516.75,513.5,513.75,5771
20190301|2019-02-07 10:30,7,513.75,514.5,513,514.5,7642
20190301|2019-02-07 11:00,7,514.5,515.25,513.75,514.75,2941
20190301|2019-02-07 11:30,7,514.75,515,513.5,513.5,2501
20190301|2019-02-07 12:00,7,513.5,513.75,512.5,513.25,3896
20190301|2019-02-07 12:30,7,513.25,514.5,512.5,514,2304
20190301|2019-02-07 13:00,7,514,514.75,512.5,512.75,5234
20190301|2019-02-07 19:00,8,514.75,515.25,513.5,514.25,1212
20190301|2019-02-07 19:30,8,514.25,514.5,514,514,137
20190301|2019-02-07 20:00,8,514,514.25,513.75,514,74
20190301|2019-02-07 20:30,8,514,514.25,514,514,55
20190301|2019-02-07 21:00,8,514,514,513.75,513.75,362
20190301|2019-02-07 21:30,8,514,514,513.75,514,49
20190301|2019-02-07 22:00,8,513.75,514,513.75,514,12
20190301|2019-02-07 22:30,8,514,514.5,514,514.5,44
20190301|2019-02-07 23:00,8,514.5,514.5,514.25,514.5,130
20190301|2019-02-07 23:30,8,514.25,514.5,514.25,514.5,33
20190301|2019-02-08 00:00,8,514.5,514.75,514.25,514.5,75
20190301|2019-02-08 00:30,8,514.5,514.75,514.5,514.5,60
20190301|2019-02-08 01:00,8,514.75,514.75,514.5,514.5,14
20190301|2019-02-08 01:30,8,514.5,514.5,514.25,514.5,87
20190301|2019-02-08 02:00,8,514.5,514.5,514.25,514.25,138
20190301|2019-02-08 02:30,8,514.25,514.75,514.25,514.5,98
20190301|2019-02-08 03:00,8,514.75,515,514.75,514.75,290
20190301|2019-02-08 03:30,8,514.75,515.25,514.75,515,317
20190301|2019-02-08 04:00,8,515,515.25,514.5,514.5,423
20190301|2019-02-08 04:30,8,514.5,515.5,514.5,515.5,315
20190301|2019-02-08 05:00,8,515.5,515.75,515.5,515.5,275
20190301|2019-02-08 05:30,8,515.5,515.75,515.5,515.75,214
20190301|2019-02-08 06:00,8,515.75,516,515.5,515.75,379
20190301|2019-02-08 06:30,8,515.5,520,515.5,519.5,3605
20190301|2019-02-08 07:00,8,519.5,519.75,517.5,518.75,2416
20190301|2019-02-08 07:30,8,518.75,519.25,517.5,517.5,785
20190301|2019-02-08 08:30,8,518,521.75,517.75,521,11245
20190301|2019-02-08 09:00,8,520.75,521.25,519.5,519.75,5195
20190301|2019-02-08 09:30,8,519.75,520.5,517.75,519.25,4913
20190301|2019-02-08 10:00,8,519.5,520.5,518.75,519.5,4501
20190301|2019-02-08 10:30,8,519.75,520.5,518.75,519.25,3729
20190301|2019-02-08 11:00,8,519.25,522.25,515,517.5,10283
20190301|2019-02-08 11:30,8,517.25,517.25,515.5,515.75,2255
20190301|2019-02-08 12:00,8,515.5,516.75,515,516.5,1876
20190301|2019-02-08 12:30,8,516.25,518.75,516.25,517.5,2467
20190301|2019-02-08 13:00,8,517.75,518.5,516.5,518,3103
20190301|2019-02-10 19:00,11,517.25,518,516.25,517,880
20190301|2019-02-10 19:30,11,517,517.25,516.5,516.5,133
20190301|2019-02-10 20:00,11,516.5,516.75,516,516.25,112
20190301|2019-02-10 20:30,11,516.5,516.75,516.25,516.5,124
20190301|2019-02-10 21:00,11,516.75,517,516.5,517,36
20190301|2019-02-10 21:30,11,517,517,516.5,516.75,26
20190301|2019-02-10 22:00,11,516.75,516.75,516.5,516.5,19
20190301|2019-02-10 22:30,11,516.5,516.5,516,516,34
20190301|2019-02-10 23:00,11,516,516.25,516,516,52
20190301|2019-02-10 23:30,11,516,516.25,515.75,516.25,60
20190301|2019-02-11 00:00,11,516.25,516.5,516,516.25,146
20190301|2019-02-11 00:30,11,516.25,516.5,516,516,54
20190301|2019-02-11 01:00,11,516,516.25,515.75,515.75,94
20190301|2019-02-11 01:30,11,515.75,515.75,515.5,515.5,40
20190301|2019-02-11 02:00,11,515.5,516,515.25,515.5,175
20190301|2019-02-11 02:30,11,515.5,515.5,515,515,240
20190301|2019-02-11 03:00,11,515,515.75,515,515.5,144
20190301|2019-02-11 03:30,11,515.5,515.5,515.25,515.25,269
20190301|2019-02-11 04:00,11,515.25,515.25,513.75,514,563
20190301|2019-02-11 04:30,11,514,514.5,514,514.25,317
20190301|2019-02-11 05:00,11,514.25,514.75,514.25,514.5,106
20190301|2019-02-11 05:30,11,514.25,514.5,514,514.25,158
20190301|2019-02-11 06:00,11,514.25,514.5,513.5,513.5,579
20190301|2019-02-11 06:30,11,513.5,514,513,513.75,533
20190301|2019-02-11 07:00,11,513.75,514.25,513.25,513.5,452
20190301|2019-02-11 07:30,11,513.5,514,513.5,513.75,113
20190301|2019-02-11 08:30,11,513.25,515.5,512.5,514.25,6130
20190301|2019-02-11 09:00,11,514.5,515.75,514,514.5,2357
20190301|2019-02-11 09:30,11,514.25,514.5,512.5,513,3966
20190301|2019-02-11 10:00,11,512.75,514,512.25,513,2869
20190301|2019-02-11 10:30,11,513,514.25,512,513.5,3298
20190301|2019-02-11 11:00,11,513.25,515,513,515,1996
20190301|2019-02-11 11:30,11,515,515.25,514,514.5,2059
20190301|2019-02-11 12:00,11,514.75,516.75,514.25,516,2269
20190301|2019-02-11 12:30,11,516.25,518.25,516.25,517.25,3042
20190301|2019-02-11 13:00,11,517.5,519,516.5,518.25,4321
20190301|2019-02-11 19:00,12,518.5,519,517.5,518.75,453
20190301|2019-02-11 19:30,12,518.5,519,518.5,518.75,221
20190301|2019-02-11 20:00,12,518.75,519,518.75,519,80
20190301|2019-02-11 20:30,12,518.75,519.5,518.75,519.25,95
20190301|2019-02-11 21:00,12,519.25,519.5,519,519,43
20190301|2019-02-11 21:30,12,519,519,518.75,519,48
20190301|2019-02-11 22:00,12,519,519,518.75,519,33
20190301|2019-02-11 22:30,12,519,519,518.75,518.75,8
20190301|2019-02-11 23:00,12,519,519.25,518.5,518.75,226
20190301|2019-02-11 23:30,12,518.75,519.5,518.75,519,37
20190301|2019-02-12 00:00,12,519.25,519.5,519,519.25,156
20190301|2019-02-12 00:30,12,519,519.25,518.75,519,50
20190301|2019-02-12 01:00,12,518.75,519,518.75,518.75,204
20190301|2019-02-12 01:30,12,518.75,518.75,518,518,127
20190301|2019-02-12 02:00,12,518.25,519,518,518.75,219
20190301|2019-02-12 02:30,12,519,519.5,518.75,519,153
20190301|2019-02-12 03:00,12,519,519,518,518.25,115
20190301|2019-02-12 03:30,12,518,518.25,517.5,517.75,338
20190301|2019-02-12 04:00,12,517.75,518,516.75,517.25,229
20190301|2019-02-12 04:30,12,517.25,517.5,517,517.25,118
20190301|2019-02-12 05:00,12,517.25,517.75,517.25,517.5,102
20190301|2019-02-12 05:30,12,517.5,517.75,517.25,517.25,98
20190301|2019-02-12 06:00,12,517.25,517.25,516.75,516.75,132
20190301|2019-02-12 06:30,12,516.75,517.25,516.75,516.75,136
20190301|2019-02-12 07:00,12,517,517.25,516.5,516.5,515
20190301|2019-02-12 07:30,12,516.75,517,516.5,517,527
20190301|2019-02-12 08:30,12,517.75,517.75,515,515.75,4437
20190301|2019-02-12 09:00,12,516,517,514.5,515,3178
20190301|2019-02-12 09:30,12,515,515.75,514.75,515,1957
20190301|2019-02-12 10:00,12,515,518.25,515,517.75,2505
20190301|2019-02-12 10:30,12,517.75,519.25,517.5,519,2894
20190301|2019-02-12 11:00,12,519,520.75,519,519.75,4668
20190301|2019-02-12 11:30,12,520,520.5,517.25,519,4828
20190301|2019-02-12 12:00,12,519,519.5,516.75,518.5,3986
20190301|2019-02-12 12:30,12,518.5,520,518.25,519.75,1437
20190301|2019-02-12 13:00,12,519.75,520.75,518.75,520,4219
20190301|2019-02-12 19:00,13,519.75,520.25,519,519.5,405
20190301|2019-02-12 19:30,13,519.5,520,519.5,519.75,109
20190301|2019-02-12 20:00,13,519.5,519.75,519.25,519.25,35
20190301|2019-02-12 20:30,13,519.25,519.75,519.25,519.5,38
20190301|2019-02-12 21:00,13,519.5,519.75,519.5,519.5,46
20190301|2019-02-12 21:30,13,519.75,519.75,519.5,519.5,6
20190301|2019-02-12 22:00,13,519.5,519.5,519.5,519.5,17
20190301|2019-02-12 22:30,13,519.25,519.5,519.25,519.5,6
20190301|2019-02-12 23:00,13,519.5,519.75,519.5,519.5,38
20190301|2019-02-12 23:30,13,519.5,520.5,519.5,520,238
20190301|2019-02-13 00:00,13,520,520.25,520,520,45
20190301|2019-02-13 00:30,13,520,520.25,519.75,520.25,34
20190301|2019-02-13 01:00,13,520,520.25,519.5,519.5,240
20190301|2019-02-13 01:30,13,519.5,520,519.5,520,31
20190301|2019-02-13 02:00,13,520.25,520.25,519.75,519.75,89
20190301|2019-02-13 02:30,13,520,520.25,519.75,520,61
20190301|2019-02-13 03:00,13,520.25,520.25,519.75,520.25,112
20190301|2019-02-13 03:30,13,520.25,521.5,520.25,521.5,344
20190301|2019-02-13 04:00,13,521.5,521.75,521.25,521.75,285
20190301|2019-02-13 04:30,13,521.5,522,521,521,426
20190301|2019-02-13 05:00,13,521,521.5,520.75,521.5,112
20190301|2019-02-13 05:30,13,521.25,521.5,521,521.25,50
20190301|2019-02-13 06:00,13,521.5,521.5,520.5,520.5,370
20190301|2019-02-13 06:30,13,520.5,520.75,519.75,520.5,369
20190301|2019-02-13 07:00,13,520.75,522.5,518.75,522.25,1426
20190301|2019-02-13 07:30,13,522,522.25,521.25,522,467
20190301|2019-02-13 08:30,13,522,522,519.75,520.25,4375
20190301|2019-02-13 09:00,13,520,520.75,519,520,2502
20190301|2019-02-13 09:30,13,520,522,519.75,522,3105
20190301|2019-02-13 10:00,13,521.75,522.75,521,522.5,2682
20190301|2019-02-13 10:30,13,522.75,522.75,521.5,521.75,3073
20190301|2019-02-13 11:00,13,521.5,521.75,520.5,521,2897
20190301|2019-02-13 11:30,13,521.25,522.75,521,522.25,2003
20190301|2019-02-13 12:00,13,522.5,524,522.25,522.75,3509
20190301|2019-02-13 12:30,13,522.75,524,522.5,523.25,2870
20190301|2019-02-13 13:00,13,523,524,521.5,521.5,3675
20190301|2019-02-13 19:00,14,521.5,522.25,520.5,521,404
20190301|2019-02-13 19:30,14,520.75,521.25,520.75,521,86
20190301|2019-02-13 20:00,14,521,521.25,520.75,521,79
20190301|2019-02-13 20:30,14,521,521.25,520.75,521,83
20190301|2019-02-13 21:00,14,520.75,521,520.75,520.75,36
20190301|2019-02-13 21:30,14,520.75,521.5,520.75,521.25,66
20190301|2019-02-13 22:00,14,521.25,521.5,521,521.5,39
20190301|2019-02-13 22:30,14,521.25,521.5,521,521.5,42
20190301|2019-02-13 23:00,14,521.5,521.5,521.25,521.25,11
20190301|2019-02-13 23:30,14,521.25,521.5,521.25,521.5,6
20190301|2019-02-14 00:00,14,521.5,521.5,521,521,58
20190301|2019-02-14 00:30,14,521.25,521.25,520.5,520.5,93
20190301|2019-02-14 01:00,14,520.75,521.75,520.75,521.5,67
20190301|2019-02-14 01:30,14,521.5,522,521.5,522,48
20190301|2019-02-14 02:00,14,522,522.5,521.5,522,181
20190301|2019-02-14 02:30,14,522,522,521,521,50
20190301|2019-02-14 03:00,14,521.25,521.5,521,521.5,31
20190301|2019-02-14 03:30,14,521.5,521.5,520.25,520.25,185
20190301|2019-02-14 04:00,14,520.25,520.5,519.25,519.25,463
20190301|2019-02-14 04:30,14,519.5,519.75,518.5,519.75,274
20190301|2019-02-14 05:00,14,519.75,519.75,518.75,518.75,186
20190301|2019-02-14 05:30,14,518.75,519,518.75,519,81
20190301|2019-02-14 06:00,14,519,519,518.5,518.75,221
20190301|2019-02-14 06:30,14,518.75,518.75,517.75,518.25,590
20190301|2019-02-14 07:00,14,518.25,518.5,517.5,518.25,293
20190301|2019-02-14 07:30,14,518.5,518.5,516,516.5,1735
20190301|2019-02-14 08:30,14,516.5,516.5,514,515.25,7664
20190301|2019-02-14 09:00,14,515.25,517,515,516,2757
20190301|2019-02-14 09:30,14,515.75,516,514,514.5,3232
20190301|2019-02-14 10:00,14,514.5,514.5,508.5,509.5,15021
20190301|2019-02-14 10:30,14,509.5,510.5,508,508.25,5877
20190301|2019-02-14 11:00,14,508.5,509,507.5,508.5,3849
20190301|2019-02-14 11:30,14,508.25,508.5,507,507.25,2942
20190301|2019-02-14 12:00,14,507.25,508,507,507.5,1802
20190301|2019-02-14 12:30,14,507.25,507.75,506.25,506.5,2821
20190301|2019-02-14 13:00,14,506.5,508,506,507.25,6131
20190301|2019-02-14 19:00,15,507.75,508.75,507.5,507.75,502
20190301|2019-02-14 19:30,15,507.75,508,507,507.75,147
20190301|2019-02-14 20:00,15,508,508,506.75,507.25,366
20190301|2019-02-14 20:30,15,507.5,507.5,506.75,507.25,493
20190301|2019-02-14 21:00,15,507.25,508,506.75,508,988
20190301|2019-02-14 21:30,15,507.75,508,506.5,506.75,342
20190301|2019-02-14 22:00,15,506.75,507,506.5,507,58
20190301|2019-02-14 22:30,15,506.75,507,506.75,507,14
20190301|2019-02-14 23:00,15,507,507,506.75,507,29
20190301|2019-02-14 23:30,15,507,507.75,507,507.75,143
20190301|2019-02-15 00:00,15,507.75,508,507.75,507.75,76
20190301|2019-02-15 00:30,15,507.75,508,507.5,507.75,48
20190301|2019-02-15 01:00,15,507.75,507.75,507.75,507.75,9
20190301|2019-02-15 01:30,15,508,508,507.75,507.75,68
20190301|2019-02-15 02:00,15,507.75,508.25,507.5,508.25,212
20190301|2019-02-15 02:30,15,508.5,508.75,508.5,508.75,115
20190301|2019-02-15 03:00,15,508.5,508.75,508.5,508.5,60
20190301|2019-02-15 03:30,15,508.75,508.75,508,508,360
20190301|2019-02-15 04:00,15,507.75,508,505.75,506.75,1235
20190301|2019-02-15 04:30,15,506.75,507.75,506.5,506.75,552
20190301|2019-02-15 05:00,15,506.75,507.25,506.5,506.75,357
20190301|2019-02-15 05:30,15,506.75,507,506.5,506.75,196
20190301|2019-02-15 06:00,15,506.75,507,506.25,506.5,348
20190301|2019-02-15 06:30,15,506.5,506.5,505.5,506,510
20190301|2019-02-15 07:00,15,506.25,507,506,506.25,310
20190301|2019-02-15 07:30,15,506,506.25,506,506.25,165
20190301|2019-02-15 08:30,15,507,507,502.5,504.5,8240
20190301|2019-02-15 09:00,15,504.25,504.5,502,502.5,5063
20190301|2019-02-15 09:30,15,502.25,502.25,500,501.5,5784
20190301|2019-02-15 10:00,15,501.25,502,499.25,500.75,4061
20190301|2019-02-15 10:30,15,500.75,502.25,499.75,501.5,3270
20190301|2019-02-15 11:00,15,501.5,502.25,501.25,502.25,1208
20190301|2019-02-15 11:30,15,502.25,504,502.25,502.75,2244
20190301|2019-02-15 12:00,15,503,503.75,502.5,503.75,771
20190301|2019-02-15 12:30,15,503.75,504,503,503.5,896
20190301|2019-02-15 13:00,15,503.5,504.5,502.5,503.25,2972
20190301|2019-02-18 19:00,19,502.5,505,501.75,504.75,1466
20190301|2019-02-18 19:30,19,504.75,505.25,503.5,504,373
20190301|2019-02-18 20:00,19,504,504.5,503.5,504,173
20190301|2019-02-18 20:30,19,504.25,504.25,504,504,55
20190301|2019-02-18 21:00,19,504,504.25,503.25,503.75,382
20190301|2019-02-18 21:30,19,504,504.25,502.75,503.5,254
20190301|2019-02-18 22:00,19,503.5,503.75,503.25,503.5,93
20190301|2019-02-18 22:30,19,503.75,504.25,503.25,503.75,252
20190301|2019-02-18 23:00,19,503.75,504,503.25,503.75,105
20190301|2019-02-18 23:30,19,504,504,503.25,503.25,70
20190301|2019-02-19 00:00,19,503.5,503.5,503,503.25,93
20190301|2019-02-19 00:30,19,503.25,503.75,502.75,503,279
20190301|2019-02-19 01:00,19,503,503,502.5,503,117
20190301|2019-02-19 01:30,19,502.75,503,502.5,502.75,89
20190301|2019-02-19 02:00,19,502.5,502.75,502,502.5,254
20190301|2019-02-19 02:30,19,502.5,503,502.25,503,210
20190301|2019-02-19 03:00,19,502.75,503,501.25,501.75,442
20190301|2019-02-19 03:30,19,501.75,502.5,500.5,501,432
20190301|2019-02-19 04:00,19,501,501.25,500.5,500.5,228
20190301|2019-02-19 04:30,19,500.25,500.25,499.5,500,960
20190301|2019-02-19 05:00,19,499.75,500.5,499.75,500,422
20190301|2019-02-19 05:30,19,500,500.75,500,500.75,179
20190301|2019-02-19 06:00,19,500.75,501.5,500.25,501,233
20190301|2019-02-19 06:30,19,501,501.5,501,501.25,138
20190301|2019-02-19 07:00,19,501.25,501.25,500,501.25,405
20190301|2019-02-19 07:30,19,501,501.5,501,501.25,109
20190301|2019-02-19 08:30,19,501.5,501.5,497.5,498.75,6420
20190301|2019-02-19 09:00,19,498.75,498.75,495.25,496.25,4575
20190301|2019-02-19 09:30,19,496.5,498,496.25,496.75,3191
20190301|2019-02-19 10:00,19,496.75,497,495.75,496,1959
20190301|2019-02-19 10:30,19,495.75,496.25,494.75,495,1773
20190301|2019-02-19 11:00,19,495.25,495.25,493,493,3223
20190301|2019-02-19 11:30,19,493,493.5,491,491.25,4224
20190301|2019-02-19 12:00,19,491.25,491.5,489.5,490.25,3001
20190301|2019-02-19 12:30,19,490.25,491.75,490,490.25,2669
20190301|2019-02-19 13:00,19,490.25,491.25,488.5,489,6582
20190301|2019-02-19 19:00,20,490,491.75,490,491.5,1758
20190301|2019-02-19 19:30,20,491.25,491.5,491,491.25,109
20190301|2019-02-19 20:00,20,491.25,491.25,491,491,54
20190301|2019-02-19 20:30,20,491.25,492,491,491.5,147
20190301|2019-02-19 21:00,20,491.5,491.75,491,491,61
20190301|2019-02-19 21:30,20,491.25,491.75,491.25,491.5,75
20190301|2019-02-19 22:00,20,491.5,492,491.25,492,18
20190301|2019-02-19 22:30,20,491.75,492,491.75,492,72
20190301|2019-02-19 23:00,20,492,492,491.75,492,48
20190301|2019-02-19 23:30,20,492,492,491.75,492,33
20190301|2019-02-20 00:00,20,492,492.25,491.75,492,47
20190301|2019-02-20 00:30,20,492,492.5,491.75,492,90
20190301|2019-02-20 01:00,20,492,492.5,492,492,80
20190301|2019-02-20 01:30,20,492.25,492.25,492,492.25,59
20190301|2019-02-20 02:00,20,492.25,492.5,491.75,492.25,152
20190301|2019-02-20 02:30,20,492.25,493.25,492.25,493,284
20190301|2019-02-20 03:00,20,492.75,493,492.75,493,65
20190301|2019-02-20 03:30,20,493.25,493.5,493,493.25,238
20190301|2019-02-20 04:00,20,493,493.25,492.25,492.5,255
20190301|2019-02-20 04:30,20,492.5,492.5,491.5,492,436
20190301|2019-02-20 05:00,20,491.75,491.75,489.25,489.5,790
20190301|2019-02-20 05:30,20,489.25,489.5,488.75,489.5,491
20190301|2019-02-20 06:00,20,489.5,490.25,487.5,487.75,651
20190301|2019-02-20 06:30,20,487.75,488.75,484.75,485.5,2106
20190301|2019-02-20 07:00,20,485.25,485.5,482,482,1854
20190301|2019-02-20 07:30,20,482.25,482.5,481.25,481.75,1594
20190301|2019-02-20 08:30,20,481.75,483.25,479.5,481,6844
20190301|2019-02-20 09:00,20,481,481.25,476.5,477,4672
20190301|2019-02-20 09:30,20,477,478.5,476,476.25,2546
20190301|2019-02-20 10:00,20,476.25,478.25,475.75,478.25,2383
20190301|2019-02-20 10:30,20,478.25,484,477.5,481.75,5423
20190301|2019-02-20 11:00,20,481.75,482.25,481,481.75,1365
20190301|2019-02-20 11:30,20,481.5,483.25,481.5,482.25,1369
20190301|2019-02-20 12:00,20,482.25,483.5,482,483,1185
20190301|2019-02-20 12:30,20,483,484,482.75,483.5,1049
20190301|2019-02-20 13:00,20,483.25,484.25,479.5,479.75,3803
20190301|2019-02-20 19:00,21,480.5,483.75,480.25,483.75,818
20190301|2019-02-20 19:30,21,483.75,483.75,482.5,482.75,289
20190301|2019-02-20 20:00,21,482.75,482.75,482.5,482.5,38
20190301|2019-02-20 20:30,21,482.5,482.5,482,482,36
20190301|2019-02-20 21:00,21,482,482.75,481,482,194
20190301|2019-02-20 21:30,21,482,482.75,482,482.5,33
20190301|2019-02-20 22:00,21,482.25,482.5,482.25,482.5,9
20190301|2019-02-20 22:30,21,482.5,482.5,481.75,481.75,12
20190301|2019-02-20 23:00,21,481.75,482,481.75,482,50
20190301|2019-02-20 23:30,21,482,483.25,482,483.25,150
20190301|2019-02-21 00:00,21,483,484,483,484,153
20190301|2019-02-21 00:30,21,484,484,483.5,483.5,28
20190301|2019-02-21 01:00,21,483.5,483.75,482.5,483,130
20190301|2019-02-21 01:30,21,482.75,483.75,482.75,483.5,106
20190301|2019-02-21 02:00,21,483.25,483.25,482.75,483,187
20190301|2019-02-21 02:30,21,483.25,484.25,483.25,484.25,219
20190301|2019-02-21 03:00,21,484.25,484.75,484,484.5,72
20190301|2019-02-21 03:30,21,484.25,484.5,483.75,484,314
20190301|2019-02-21 04:00,21,483.75,484.25,483.75,484,80
20190301|2019-02-21 04:30,21,483.75,485,483.75,485,418
20190301|2019-02-21 05:00,21,484.75,487.25,484.75,487,458
20190301|2019-02-21 05:30,21,487,489.75,487,487.75,869
20190301|2019-02-21 06:00,21,487.75,489,487.5,488.5,260
20190301|2019-02-21 06:30,21,488.25,491.5,488.25,490.5,1599
20190301|2019-02-21 07:00,21,490.5,491.5,488.75,489.75,1139
20190301|2019-02-21 07:30,21,489.5,491.25,489,490.75,562
20190301|2019-02-21 08:30,21,491.5,491.5,485.75,486.5,2829
20190301|2019-02-21 09:00,21,486.25,488,486.25,487,1423
20190301|2019-02-21 09:30,21,486.75,486.75,484.75,486.25,1529
20190301|2019-02-21 10:00,21,486.25,488.25,485.75,487.75,1610
20190301|2019-02-21 10:30,21,487.75,489,487.75,488.75,1043
20190301|2019-02-21 11:00,21,488.75,490.25,488.5,489.25,1440
20190301|2019-02-21 11:30,21,489.25,490.5,489,490,292
20190301|2019-02-21 12:00,21,490.25,490.5,488.75,489,535
20190301|2019-02-21 12:30,21,489,489,487.5,488.75,688
20190301|2019-02-21 13:00,21,488.5,489.5,486,487,1931
20190301|2019-02-21 19:00,22,488.5,489,487,488.25,730
20190301|2019-02-21 19:30,22,488.25,488.75,487.5,487.5,86
20190301|2019-02-21 20:00,22,487.75,488.25,487.75,488,21
20190301|2019-02-21 20:30,22,488,488,487.75,488,14
20190301|2019-02-21 21:00,22,488.25,488.25,488.25,488.25,2
20190301|2019-02-21 21:30,22,488,488.25,488,488.25,22
20190301|2019-02-21 22:00,22,488,488.5,488,488.25,105
20190301|2019-02-21 22:30,22,488.5,488.75,488.5,488.75,6
20190301|2019-02-21 23:00,22,488.75,489,488.75,488.75,11
20190301|2019-02-21 23:30,22,488.75,489,488.75,488.75,11
20190301|2019-02-22 00:00,22,488.75,488.75,488.5,488.75,32
20190301|2019-02-22 00:30,22,488.75,489.25,488.75,489,46
20190301|2019-02-22 01:00,22,488.75,488.75,488.25,488.5,107
20190301|2019-02-22 01:30,22,488.75,488.75,488.5,488.5,10
20190301|2019-02-22 02:00,22,488.75,488.75,488,488,95
20190301|2019-02-22 02:30,22,487.75,488,487.75,487.75,68
20190301|2019-02-22 03:00,22,487.75,489,487.25,487.5,122
20190301|2019-02-22 03:30,22,487.5,487.75,487.25,487.25,104
20190301|2019-02-22 04:00,22,487.25,487.25,486,486.5,155
20190301|2019-02-22 04:30,22,486.25,486.25,486,486,58
20190301|2019-02-22 05:00,22,486.25,486.75,486,486.5,85
20190301|2019-02-22 05:30,22,486.5,486.5,485.25,486,130
20190301|2019-02-22 06:00,22,486,486.5,486,486.5,112
20190301|2019-02-22 06:30,22,486.75,486.75,486.25,486.75,156
20190301|2019-02-22 07:00,22,486.5,488.25,486.25,487.5,682
20190301|2019-02-22 07:30,22,487.75,493,487.75,490.5,1905
20190301|2019-02-22 08:30,22,489,490,485.25,487.5,2337
20190301|2019-02-22 09:00,22,487.5,487.5,484.75,485.25,1081
20190301|2019-02-22 09:30,22,485.25,486.25,484.5,485.75,618
20190301|2019-02-22 10:00,22,485.75,488.75,485.5,488,882
20190301|2019-02-22 10:30,22,488,488,486.75,487.5,347
20190301|2019-02-22 11:00,22,488,488.25,487.25,488,477
20190301|2019-02-22 11:30,22,488,488.25,487.5,487.75,366
20190301|2019-02-22 12:00,22,487.75,489.25,487.5,488.5,1556
20190301|2019-02-22 12:30,22,488.5,489.75,487.75,489.5,1056
20190301|2019-02-22 13:00,22,489.25,489.25,484.5,485,5016
20190301|2019-02-24 19:00,25,489.75,490,488,488.5,824
20190301|2019-02-24 19:30,25,488.5,488.75,487,487.25,298
20190301|2019-02-24 20:00,25,487.5,487.75,487,487.25,80
20190301|2019-02-24 20:30,25,487.25,487.25,487,487,12
20190301|2019-02-24 21:00,25,487.25,487.5,487.25,487.25,19
20190301|2019-02-24 21:30,25,487,487,487,487,8
20190301|2019-02-24 22:00,25,487.25,487.25,487,487,3
20190301|2019-02-24 22:30,25,487,487,485.5,485.5,39
20190301|2019-02-24 23:00,25,485.5,485.75,485.5,485.5,35
20190301|2019-02-24 23:30,25,485.75,485.75,485.5,485.5,22
20190301|2019-02-25 00:00,25,485.75,485.75,485.75,485.75,9
20190301|2019-02-25 00:30,25,485.5,485.75,484.75,484.75,24
20190301|2019-02-25 01:00,25,484.75,485.25,484.75,485.25,26
20190301|2019-02-25 01:30,25,485.25,485.25,485,485,24
20190301|2019-02-25 02:00,25,485,485,484,484.75,206
20190301|2019-02-25 02:30,25,485,486.75,484.75,486.5,201
20190301|2019-02-25 03:00,25,486.75,488.75,486.75,487.75,176
20190301|2019-02-25 03:30,25,487.25,487.5,486,486.75,55
20190301|2019-02-25 04:00,25,486.25,486.25,485,485,47
20190301|2019-02-25 04:30,25,485,486,485,485.75,29
20190301|2019-02-25 05:00,25,485.75,485.75,485.5,485.5,66
20190301|2019-02-25 05:30,25,485.5,485.5,485.5,485.5,24
20190301|2019-02-25 06:00,25,485.5,485.75,484,484,176
20190301|2019-02-25 06:30,25,484.25,484.75,484,484,50
20190301|2019-02-25 07:00,25,484,484,482,482.5,219
20190301|2019-02-25 07:30,25,482.5,482.5,480.5,481.25,248
20190301|2019-02-25 08:30,25,481,481,476.75,477.75,2254
20190301|2019-02-25 09:00,25,477.75,477.75,472.5,473.25,1200
20190301|2019-02-25 09:30,25,473.5,474,471.25,471.75,426
20190301|2019-02-25 10:00,25,471.75,472.25,469.25,470.5,690
20190301|2019-02-25 10:30,25,470.5,470.75,468.25,468.5,780
20190301|2019-02-25 11:00,25,468.75,469.25,467,467.75,378
20190301|2019-02-25 11:30,25,467.5,469.5,467,468.5,496
20190301|2019-02-25 12:00,25,468.25,468.75,467.25,468,295
20190301|2019-02-25 12:30,25,468,470.5,468,469.5,663
20190301|2019-02-25 13:00,25,469.5,469.5,466.25,466.25,1177
20190301|2019-02-25 19:00,26,467,468,462.75,463.25,443
20190301|2019-02-25 19:30,26,463,463.25,461.25,462.75,106
20190301|2019-02-25 20:00,26,463,463.25,462.75,463,56
20190301|2019-02-25 20:30,26,463.5,464.75,462.75,464.25,37
20190301|2019-02-25 21:00,26,464.5,465,464.25,464.75,23
20190301|2019-02-25 21:30,26,465,465.75,464.5,465,47
20190301|2019-02-25 22:00,26,465.25,466,465.25,466,8
20190301|2019-02-25 22:30,26,465.5,465.5,465.5,465.5,14
20190301|2019-02-25 23:00,26,466.25,466.5,466.25,466.25,8
20190301|2019-02-25 23:30,26,466,466.5,465.25,465.25,18
20190301|2019-02-26 00:00,26,465,465,464.25,465,13
20190301|2019-02-26 00:30,26,465.25,465.25,465,465.25,5
20190301|2019-02-26 01:00,26,465.5,466.25,465.25,466.25,21
20190301|2019-02-26 01:30,26,465.25,465.75,465.25,465.5,11
20190301|2019-02-26 02:00,26,465.5,465.75,465,465.5,77
20190301|2019-02-26 02:30,26,465.5,467.5,465.5,466.75,48
20190301|2019-02-26 03:00,26,466.75,466.75,465.5,465.5,47
20190301|2019-02-26 03:30,26,465.5,466,465.25,466,49
20190301|2019-02-26 04:00,26,465.75,467,465.75,466.25,95
20190301|2019-02-26 04:30,26,466,466,463.25,463.75,156
20190301|2019-02-26 05:00,26,463.75,465.25,462.75,462.75,51
20190301|2019-02-26 05:30,26,462.75,463.5,461.25,461.75,116
20190301|2019-02-26 06:00,26,462,462.75,459.5,461.5,195
20190301|2019-02-26 06:30,26,461.5,464,461.5,463.5,87
20190301|2019-02-26 07:00,26,463.75,464.25,463.25,463.75,39
20190301|2019-02-26 07:30,26,463.5,464.75,463.5,464.5,212
20190301|2019-02-26 08:30,26,464.5,465.75,462,463.25,898
20190301|2019-02-26 09:00,26,462.75,468,462.75,465.25,852
20190301|2019-02-26 09:30,26,465.25,465.25,463.5,463.75,196
20190301|2019-02-26 10:00,26,464,464,461.75,462.25,377
20190301|2019-02-26 10:30,26,462,462.25,459.5,460.25,809
20190301|2019-02-26 11:00,26,460,463.25,459.75,462.25,235
20190301|2019-02-26 11:30,26,462.25,462.25,460.75,461.25,147
20190301|2019-02-26 12:00,26,461.25,461.75,460.25,461.5,220
20190301|2019-02-26 12:30,26,461.5,461.75,456.25,456.75,1291
20190301|2019-02-26 13:00,26,457,461.75,456.75,460.25,1355
20190301|2019-02-26 21:30,27,460.25,462.75,459.5,462.25,42
20190301|2019-02-26 22:00,27,463.25,463.25,462,462,21
20190301|2019-02-26 22:30,27,461.75,462.5,461.75,462.5,23
20190301|2019-02-26 23:00,27,462.5,462.5,462.5,462.5,2
20190301|2019-02-26 23:30,27,462,462.5,461.75,462,28
20190301|2019-02-27 00:00,27,461.75,461.75,460.75,460.75,37
20190301|2019-02-27 00:30,27,460.75,460.75,459.5,459.75,30
20190301|2019-02-27 01:00,27,459.5,459.75,458.5,458.5,22
20190301|2019-02-27 01:30,27,458.75,458.75,458.25,458.75,21
20190301|2019-02-27 02:00,27,459,459.75,458.25,458.5,8
20190301|2019-02-27 02:30,27,458.5,460.25,458.5,460.25,33
20190301|2019-02-27 03:00,27,459.75,461.25,459.75,461.25,9
20190301|2019-02-27 03:30,27,460.25,460.25,459,459.5,41
20190301|2019-02-27 04:00,27,460.25,463.25,459.75,463,114
20190301|2019-02-27 04:30,27,463,466,462.75,465.25,120
20190301|2019-02-27 05:00,27,465.25,466,465.25,465.5,27
20190301|2019-02-27 05:30,27,466,466,465.75,465.75,8
20190301|2019-02-27 06:00,27,465,465,464.5,464.75,7
20190301|2019-02-27 06:30,27,464.75,464.75,464.5,464.5,13
20190301|2019-02-27 07:00,27,464.25,465.5,464.25,465.25,38
20190301|2019-02-27 07:30,27,465.5,467.75,465.5,467.25,73
20190301|2019-02-27 08:30,27,467,467.25,464.25,465.75,321
20190301|2019-02-27 09:00,27,466,466.25,463.5,464.25,194
20190301|2019-02-27 09:30,27,464.25,464.75,462,464.75,434
20190301|2019-02-27 10:00,27,464.75,465,463,463.5,227
20190301|2019-02-27 10:30,27,463.5,464,461.25,462,146
20190301|2019-02-27 11:00,27,461.75,461.75,459.5,460.25,212
20190301|2019-02-27 11:30,27,460.25,461,459.5,459.75,83
20190301|2019-02-27 12:00,27,460,460.25,459,460,81
20190301|2019-02-27 12:30,27,459.75,460,458.25,459,353
20190301|2019-02-27 13:00,27,459.25,462.25,459.25,459.5,498
20190301|2019-02-27 19:00,28,460.25,460.25,459.75,459.75,2
20190301|2019-02-27 19:30,28,460.25,460.25,460.25,460.25,2
20190301|2019-02-27 21:30,28,460,460,460,460,1
20190301|2019-02-27 22:30,28,460.25,460.25,460.25,460.25,1
20190301|2019-02-28 01:00,28,460.5,460.5,460.5,460.5,4
20190301|2019-02-28 05:00,28,459.5,459.75,459.5,459.75,28
20190301|2019-02-28 07:00,28,459.25,459.5,458.75,459.5,8
20190301|2019-02-28 07:30,28,459,459,459,459,2
20190301|2019-02-28 08:30,28,457.75,459,455,459,163
20190301|2019-02-28 09:00,28,458.25,458.25,457.5,457.5,16
20190301|2019-02-28 09:30,28,456.25,458.5,455.5,458.5,31
20190301|2019-02-28 10:00,28,458.5,458.75,457.5,458.5,35
20190301|2019-02-28 10:30,28,457.5,457.5,454.5,454.75,35
20190301|2019-02-28 11:00,28,454.75,455.75,453.75,455.5,13
20190301|2019-02-28 11:30,28,455.5,455.5,455,455,2
20190301|2019-02-28 12:00,28,453.25,453.25,452.5,452.5,4
20190301|2019-02-28 12:30,28,453.25,453.25,452.25,452.25,3
20190301|2019-02-28 13:00,28,452.25,452.75,452.25,452.75,16
20190301|2019-02-28 19:00,1,452.5,452.5,452.5,452.5,1
20190301|2019-02-28 20:30,1,453,453,453,453,12
20190301|2019-02-28 23:00,1,453,453,453,453,1
20190301|2019-03-01 05:30,1,452,452,452,452,1
20190301|2019-03-01 08:30,1,447.75,447.75,445.5,446.75,56
20190301|2019-03-01 09:00,1,446.75,450,446.75,447.75,67
20190301|2019-03-01 09:30,1,447.5,448.25,446.5,446.75,48
20190301|2019-03-01 10:00,1,447.25,447.25,445.75,446.5,46
20190301|2019-03-01 10:30,1,447,447,442.75,442.75,54
20190301|2019-03-01 11:00,1,442.25,443,440.5,441.75,49
20190301|2019-03-01 11:30,1,442.5,449.75,442.25,449.5,55
20190301|2019-03-01 12:00,1,450.5,453.75,450.5,452.25,53
20190301|2019-03-01 12:30,1,452.75,456.25,452.5,455.5,51
20190301|2019-03-01 13:00,1,455.75,457.75,453,454,34
20190301|2019-03-03 20:00,4,454.75,454.75,454.75,454.75,17
20190301|2019-03-04 07:00,4,453,453,453,453,1
20190301|2019-03-04 08:30,4,451.5,451.5,449.5,449.5,5
20190301|2019-03-04 09:00,4,451,451,449.75,449.75,31
20190301|2019-03-04 11:00,4,446.75,446.75,446,446,11
20190301|2019-03-04 12:30,4,448.25,448.25,448.25,448.25,38
20190301|2019-03-05 08:30,5,446,446,446,446,1
20190301|2019-03-05 10:30,5,449.5,449.5,449.5,449.5,1
20190301|2019-03-05 12:00,5,454.25,454.25,454.25,454.25,2
20190301|2019-03-05 12:30,5,453.75,453.75,453.75,453.75,1
20190301|2019-03-05 13:00,5,453.75,453.75,453.75,453.75,1
20190301|2019-03-06 07:30,6,449.25,449.25,449.25,449.25,2
20190301|2019-03-06 08:30,6,450.5,450.5,450.5,450.5,8
20190301|2019-03-06 09:00,6,447,447,447,447,2
20190301|2019-03-06 10:00,6,445,445,445,445,1
20190301|2019-03-07 07:00,7,435.25,435.25,435.25,435.25,1
20190301|2019-03-07 09:00,7,437.25,437.25,437.25,437.25,2
20190301|2019-03-07 10:00,7,436.25,436.25,436.25,436.25,1
20190301|2019-03-08 11:00,8,435.5,437,435.5,437,2
20190301|2019-03-11 05:30,11,430.25,430.25,430,430,2
20190301|2019-03-11 21:30,12,424,424,424,424,1
20190301|2019-03-12 09:00,12,431,433,431,433,10
20190301|2019-03-12 10:30,12,442.5,443,442.5,443,4
20190301|2019-03-12 11:00,12,441.5,441.5,439.5,439.5,4
20190301|2019-03-13 10:00,13,439.75,439.75,439.75,439.75,1
20190301|2019-03-13 13:00,13,441.5,441.5,441.5,441.5,1
20190501|2018-09-14 02:00,14,537,537,537,537,1
20190501|2018-09-14 02:30,14,536,536,535.5,535.5,9
20190501|2018-09-14 03:00,14,536.5,536.75,535.25,535.25,7
20190501|2018-09-14 03:30,14,535.25,537.25,535.25,536.25,9
20190501|2018-09-14 04:00,14,536,536,536,536,2
20190501|2018-09-14 04:30,14,534.5,534.75,534.5,534.75,6
20190501|2018-09-14 05:00,14,535.25,537.75,535.25,536.5,12
20190501|2018-09-14 05:30,14,537.75,537.75,537.75,537.75,1
20190501|2018-09-14 06:00,14,539,542,539,539.75,39
20190501|2018-09-14 06:30,14,540.75,541,540.5,540.5,8
20190501|2018-09-14 07:00,14,540,541.75,540,540,7
20190501|2018-09-14 07:30,14,540,540,540,540,7
20190501|2018-09-14 08:30,14,538.75,539,535.5,537.75,114
20190501|2018-09-14 09:00,14,537.75,538.25,536.5,537.75,31
20190501|2018-09-14 09:30,14,537.5,539,536.5,539,61
20190501|2018-09-14 10:00,14,539.25,539.75,537,537.5,78
20190501|2018-09-14 10:30,14,537.5,539.5,536.5,539.5,78
20190501|2018-09-14 11:00,14,539.75,541,538.25,540.5,92
20190501|2018-09-14 11:30,14,539.75,541.5,539.5,539.5,93
20190501|2018-09-14 12:00,14,540.25,541,539.75,541,66
20190501|2018-09-14 12:30,14,541.5,542.5,541.25,541.5,61
20190501|2018-09-14 13:00,14,540.75,547,540.75,544.5,320
20190501|2018-09-16 19:00,17,546.25,549.75,545.75,548,25
20190501|2018-09-16 20:00,17,547.5,547.5,547.5,547.5,2
20190501|2018-09-16 20:30,17,547.5,547.5,546.75,546.75,13
20190501|2018-09-16 21:00,17,547,547,546.75,546.75,5
20190501|2018-09-16 23:30,17,546.5,546.5,546.5,546.5,1
20190501|2018-09-17 01:00,17,545.5,545.75,545.5,545.75,8
20190501|2018-09-17 01:30,17,546,546.5,546,546.5,4
20190501|2018-09-17 02:00,17,546,546.75,545.5,546.75,30
20190501|2018-09-17 02:30,17,548.25,549,548.25,548.75,10
20190501|2018-09-17 03:00,17,548.75,548.75,548.5,548.5,2
20190501|2018-09-17 03:30,17,548.5,548.5,547,547,6
20190501|2018-09-17 04:00,17,549,549.25,549,549.25,7
20190501|2018-09-17 04:30,17,549,549,549,549,1
20190501|2018-09-17 06:00,17,547.25,547.25,546.5,546.5,12
20190501|2018-09-17 06:30,17,547,547.25,546.25,546.5,35
20190501|2018-09-17 07:00,17,545.75,545.75,543.25,544,31
20190501|2018-09-17 07:30,17,544.5,545.25,543.75,544.25,24
20190501|2018-09-17 08:30,17,543.75,543.75,539.75,542.25,51
20190501|2018-09-17 09:00,17,541.5,547.75,540.5,547.25,124
20190501|2018-09-17 09:30,17,546.75,546.75,544.25,544.75,55
20190501|2018-09-17 10:00,17,544,544,541.75,542.5,33
20190501|2018-09-17 10:30,17,542.25,542.25,541.25,541.5,25
20190501|2018-09-17 11:00,17,541.5,544.5,541.5,544,100
20190501|2018-09-17 11:30,17,544,544,541.25,541.25,32
20190501|2018-09-17 12:00,17,541.75,541.75,541.5,541.5,18
20190501|2018-09-17 12:30,17,542,542.75,541.75,542.75,38
20190501|2018-09-17 13:00,17,543,543,538.25,540.25,336
20190501|2018-09-17 19:00,18,540,541.5,540,541.5,80
20190501|2018-09-17 19:30,18,542.25,542.25,542,542,2
20190501|2018-09-17 20:30,18,540.5,540.75,540.5,540.75,4
20190501|2018-09-17 22:00,18,541.75,541.75,541.75,541.75,1
20190501|2018-09-17 23:00,18,541.75,541.75,541.75,541.75,1
20190501|2018-09-18 01:00,18,542,542,542,542,1
20190501|2018-09-18 01:30,18,541,541,541,541,1
20190501|2018-09-18 02:00,18,541.5,542.5,541.5,542.5,7
20190501|2018-09-18 02:30,18,543.25,543.75,540.5,540.5,7
20190501|2018-09-18 03:00,18,541.25,541.5,541.25,541.25,5
20190501|2018-09-18 04:00,18,541.75,541.75,541.75,541.75,1
20190501|2018-09-18 04:30,18,542.75,543,542.75,542.75,4
20190501|2018-09-18 05:00,18,542.25,542.25,541.75,542.25,26
20190501|2018-09-18 05:30,18,542.25,543,542,542,15
20190501|2018-09-18 06:00,18,542.25,542.25,542.25,542.25,1
20190501|2018-09-18 06:30,18,542.25,543.5,542.25,543.5,9
20190501|2018-09-18 07:00,18,543.5,545.75,543.5,544.5,24
20190501|2018-09-18 07:30,18,544,546.25,544,546,18
20190501|2018-09-18 08:30,18,546,546,541.5,542.25,57
20190501|2018-09-18 09:00,18,542,545.25,540.25,545.25,26
20190501|2018-09-18 09:30,18,545,545.75,543.5,543.5,88
20190501|2018-09-18 10:00,18,543.5,543.5,540,540.25,36
20190501|2018-09-18 10:30,18,540,542.25,540,542,41
20190501|2018-09-18 11:00,18,542.25,542.75,541.5,541.75,45
20190501|2018-09-18 11:30,18,541.75,542.75,541,542.75,84
20190501|2018-09-18 12:00,18,542.75,544,542.75,544,27
20190501|2018-09-18 12:30,18,543.75,544.25,543.25,544,37
20190501|2018-09-18 13:00,18,543.75,543.75,541.25,542.25,107
20190501|2018-09-18 19:00,19,542.5,545,542.5,544.75,66
20190501|2018-09-18 20:00,19,544.5,544.5,544.5,544.5,2
20190501|2018-09-18 21:30,19,544.5,544.5,544.5,544.5,2
20190501|2018-09-18 22:00,19,544.75,544.75,544.75,544.75,7
20190501|2018-09-18 22:30,19,545,545.25,545,545.25,3
20190501|2018-09-18 23:00,19,545.25,545.25,545.25,545.25,1
20190501|2018-09-18 23:30,19,546.25,546.75,546.25,546.75,5
20190501|2018-09-19 00:00,19,546.25,546.25,546.25,546.25,2
20190501|2018-09-19 00:30,19,545.25,545.25,545,545,2
20190501|2018-09-19 02:00,19,545.75,545.75,545.75,545.75,4
20190501|2018-09-19 02:30,19,545.5,545.5,545.5,545.5,1
20190501|2018-09-19 04:00,19,546.75,548.25,546.5,547.75,26
20190501|2018-09-19 04:30,19,548.75,549.25,548,548,5
20190501|2018-09-19 05:00,19,547.75,548,547.75,548,4
20190501|2018-09-19 05:30,19,547.75,548.25,547.75,548.25,15
20190501|2018-09-19 06:00,19,548,548,548,548,2
20190501|2018-09-19 06:30,19,547.5,547.5,547.5,547.5,2
20190501|2018-09-19 07:00,19,546.5,546.5,546.5,546.5,2
20190501|2018-09-19 07:30,19,548,548,547.25,547.75,7
20190501|2018-09-19 08:30,19,547.5,548.5,545.25,548.5,196
20190501|2018-09-19 09:00,19,548.5,548.75,547,547.25,26
20190501|2018-09-19 09:30,19,546.5,547,546,547,12
20190501|2018-09-19 10:00,19,547.5,549.75,547.5,549.75,17
20190501|2018-09-19 10:30,19,550.25,550.75,549.25,550.75,17
20190501|2018-09-19 11:00,19,550.75,551.25,550,551,12
20190501|2018-09-19 11:30,19,552,553.25,552,552.75,45
20190501|2018-09-19 12:00,19,553.75,553.75,553,553.25,47
20190501|2018-09-19 12:30,19,553,553.75,552.75,553.5,42
20190501|2018-09-19 13:00,19,553.5,553.75,551,551.25,121
20190501|2018-09-19 19:00,20,552.5,552.5,550.75,551,18
20190501|2018-09-19 19:30,20,552.75,552.75,552.75,552.75,2
20190501|2018-09-19 20:00,20,550.75,551,550.75,550.75,4
20190501|2018-09-19 21:30,20,551,551,551,551,1
20190501|2018-09-19 22:00,20,550,550,550,550,1
20190501|2018-09-20 00:30,20,549,549.25,549,549.25,2
20190501|2018-09-20 01:30,20,549.25,549.25,548.25,548.25,2
20190501|2018-09-20 02:00,20,547.75,547.75,547.75,547.75,1
20190501|2018-09-20 02:30,20,548.5,549,548.5,549,8
20190501|2018-09-20 03:30,20,547.5,548.5,547.5,548,15
20190501|2018-09-20 05:00,20,547.75,547.75,547.75,547.75,1
20190501|2018-09-20 06:00,20,548.5,548.5,548.25,548.25,3
20190501|2018-09-20 06:30,20,548.75,549,548.75,548.75,8
20190501|2018-09-20 07:00,20,549.25,550.25,549,549.5,19
20190501|2018-09-20 07:30,20,548.75,548.75,548.75,548.75,5
20190501|2018-09-20 08:30,20,550.75,552.75,546.75,548,106
20190501|2018-09-20 09:00,20,547.75,551,547.75,550,29
20190501|2018-09-20 09:30,20,550.75,551.25,550,550.25,45
20190501|2018-09-20 10:00,20,551,552.25,550.5,552.25,15
20190501|2018-09-20 10:30,20,552,553.75,552,553.5,22
20190501|2018-09-20 11:00,20,553.25,556,553.25,554.5,34
20190501|2018-09-20 11:30,20,555,555,552,552.5,47
20190501|2018-09-20 12:00,20,552,552.5,552,552.5,17
20190501|2018-09-20 12:30,20,553,555,552,554,51
20190501|2018-09-20 13:00,20,554.5,555,552.5,552.5,80
20190501|2018-09-20 19:00,21,551.75,554,551.75,553.25,19
20190501|2018-09-20 21:00,21,551.5,551.5,551.5,551.5,1
20190501|2018-09-20 21:30,21,551,551,550.75,550.75,7
20190501|2018-09-20 22:00,21,549.5,549.5,549.5,549.5,2
20190501|2018-09-20 23:30,21,550,550,550,550,1
20190501|2018-09-21 00:00,21,550.25,550.25,550.25,550.25,1
20190501|2018-09-21 01:00,21,550.75,550.75,550.75,550.75,1
20190501|2018-09-21 01:30,21,551.5,551.5,551.5,551.5,1
20190501|2018-09-21 02:00,21,550.75,550.75,550.75,550.75,1
20190501|2018-09-21 02:30,21,551.25,551.25,551.25,551.25,1
20190501|2018-09-21 04:00,21,551.75,552.5,551.75,552.5,2
20190501|2018-09-21 04:30,21,552.75,554.25,552.75,554,9
20190501|2018-09-21 05:00,21,554.25,554.25,552.5,552.5,2
20190501|2018-09-21 05:30,21,552.75,554.25,552.75,554.25,8
20190501|2018-09-21 06:30,21,553,553,551.5,551.5,4
20190501|2018-09-21 07:30,21,552.25,552.5,551.75,552.5,11
20190501|2018-09-21 08:30,21,551.25,552,549.5,550,110
20190501|2018-09-21 09:00,21,549.75,550,547.25,547.75,47
20190501|2018-09-21 09:30,21,547.5,550.5,547.25,549,55
20190501|2018-09-21 10:00,21,548.25,550.25,548,550.25,14
20190501|2018-09-21 10:30,21,549.25,549.5,548.5,549.5,128
20190501|2018-09-21 11:00,21,549.25,550.25,548.25,550.25,27
20190501|2018-09-21 11:30,21,550.25,550.25,549.75,549.75,111
20190501|2018-09-21 12:00,21,550,550.75,549.75,549.75,14
20190501|2018-09-21 12:30,21,549.75,550.75,549.75,550.5,17
20190501|2018-09-21 13:00,21,551.5,554,551.25,554,338
20190501|2018-09-23 19:00,24,553.75,553.75,553.75,553.75,1
20190501|2018-09-23 23:30,24,552,552,552,552,1
20190501|2018-09-24 00:00,24,552,552,552,552,1
20190501|2018-09-24 02:00,24,552,552,552,552,2
20190501|2018-09-24 02:30,24,552,552,552,552,1
20190501|2018-09-24 03:30,24,552.75,552.75,552.75,552.75,1
20190501|2018-09-24 04:00,24,553.5,554.5,553.5,554.5,7
20190501|2018-09-24 05:00,24,554.75,555.75,554.75,555.75,17
20190501|2018-09-24 05:30,24,555.25,555.5,555.25,555.5,6
20190501|2018-09-24 06:00,24,555.25,555.25,555.25,555.25,40
20190501|2018-09-24 06:30,24,554.25,555,554.25,555,3
20190501|2018-09-24 07:00,24,554,554.25,554,554.25,10
20190501|2018-09-24 07:30,24,554.5,555,554,554.75,14
20190501|2018-09-24 08:30,24,555.5,560.5,554.75,560.25,190
20190501|2018-09-24 09:00,24,560.5,560.75,557.75,558.25,88
20190501|2018-09-24 09:30,24,558.5,559,555.5,556,45
20190501|2018-09-24 10:00,24,555,556,554,556,72
20190501|2018-09-24 10:30,24,555.25,555.5,554.25,555,33
20190501|2018-09-24 11:00,24,556.25,557.25,555.75,556.75,54
20190501|2018-09-24 11:30,24,557,557.75,556.75,557.5,20
20190501|2018-09-24 12:00,24,557.75,559,557.75,558.75,84
20190501|2018-09-24 12:30,24,558.75,559.5,558.75,559.25,61
20190501|2018-09-24 13:00,24,559.5,560.5,557,557.25,215
20190501|2018-09-24 19:00,25,556.75,556.75,554.5,554.5,16
20190501|2018-09-24 20:00,25,554.5,554.5,554.5,554.5,2
20190501|2018-09-24 20:30,25,554.25,554.25,554.25,554.25,1
20190501|2018-09-24 21:00,25,553.5,553.5,551.5,551.5,19
20190501|2018-09-24 21:30,25,553.75,553.75,552.75,552.75,5
20190501|2018-09-24 23:30,25,553.5,553.5,553.5,553.5,2
20190501|2018-09-25 00:30,25,554,554,554,554,1
20190501|2018-09-25 01:00,25,553.5,553.5,553.5,553.5,1
20190501|2018-09-25 01:30,25,553.5,553.75,553.5,553.5,3
20190501|2018-09-25 02:00,25,553.5,553.5,552.25,552.25,4
20190501|2018-09-25 02:30,25,553,553,553,553,3
20190501|2018-09-25 04:30,25,554,554,553.5,553.5,4
20190501|2018-09-25 05:00,25,553,553,553,553,1
20190501|2018-09-25 05:30,25,552,552,552,552,6
20190501|2018-09-25 06:30,25,552.25,553.75,552.25,553.75,6
20190501|2018-09-25 07:00,25,554.25,554.25,554.25,554.25,2
20190501|2018-09-25 07:30,25,554.5,555,554.5,555,4
20190501|2018-09-25 08:30,25,554.5,556.5,551.75,555.25,116
20190501|2018-09-25 09:00,25,555,555.25,554,555,23
20190501|2018-09-25 09:30,25,555.75,555.75,550.25,551.75,125
20190501|2018-09-25 10:00,25,551.75,552.25,550.5,552,30
20190501|2018-09-25 10:30,25,552,552.75,551,551.25,22
20190501|2018-09-25 11:00,25,551.25,551.25,547.75,548,71
20190501|2018-09-25 11:30,25,548,549.5,547.75,549,34
20190501|2018-09-25 12:00,25,548.75,549.25,547.75,547.75,43
20190501|2018-09-25 12:30,25,548,550.75,548,550.75,42
20190501|2018-09-25 13:00,25,550.25,552,549.25,551.25,77
20190501|2018-09-25 19:00,26,552.25,553,552.25,553,6
20190501|2018-09-25 19:30,26,552.75,554,552.75,554,7
20190501|2018-09-25 22:00,26,553.5,553.5,553.5,553.5,3
20190501|2018-09-26 00:00,26,553,553,553,553,1
20190501|2018-09-26 00:30,26,554.25,554.25,554.25,554.25,1
20190501|2018-09-26 01:00,26,554.25,554.25,553.75,554.25,3
20190501|2018-09-26 01:30,26,555,555,554,554,14
20190501|2018-09-26 02:00,26,553.75,553.75,553.75,553.75,1
20190501|2018-09-26 02:30,26,553.75,554.5,553.75,554.5,13
20190501|2018-09-26 04:00,26,554.75,554.75,554.5,554.5,2
20190501|2018-09-26 05:00,26,554.75,554.75,554.75,554.75,2
20190501|2018-09-26 05:30,26,554.75,555.25,554.75,555.25,12
20190501|2018-09-26 07:00,26,554,554,552.5,552.5,11
20190501|2018-09-26 07:30,26,551.25,551.75,551.25,551.5,10
20190501|2018-09-26 08:30,26,554,555,552.75,553.5,127
20190501|2018-09-26 09:00,26,553.75,557,553.75,556.5,80
20190501|2018-09-26 09:30,26,556.5,556.5,555.25,555.75,24
20190501|2018-09-26 10:00,26,555.25,555.75,554.75,555.75,32
20190501|2018-09-26 10:30,26,555,555.25,550.5,551.75,47
20190501|2018-09-26 11:00,26,550.75,551.5,550.75,551,33
20190501|2018-09-26 11:30,26,550.5,551,549.75,550.25,34
20190501|2018-09-26 12:00,26,550.5,550.75,549.25,550,40
20190501|2018-09-26 12:30,26,549.5,549.75,548,548.5,40
20190501|2018-09-26 13:00,26,548.75,549,546.5,548,226
20190501|2018-09-27 08:30,27,550.5,550.5,547.5,548.25,91
20190501|2018-09-27 09:00,27,548.25,548.5,543.25,543.5,80
20190501|2018-09-27 09:30,27,544,544.75,542,542,64
20190501|2018-09-27 10:00,27,541.75,542.75,541.25,542.25,43
20190501|2018-09-27 10:30,27,542.75,544.5,542.75,543.75,138
20190501|2018-09-27 11:00,27,543.75,544,543.25,543.5,37
20190501|2018-09-27 11:30,27,543.75,544.5,543,544.25,43
20190501|2018-09-27 12:00,27,543.5,543.5,542.75,542.75,21
20190501|2018-09-27 12:30,27,542.5,542.5,541.5,542,24
20190501|2018-09-27 13:00,27,542.25,542.5,541.25,542,90
20190501|2018-09-27 19:00,28,541.25,541.25,540.75,541,3
20190501|2018-09-27 20:00,28,542.5,542.5,542.5,542.5,1
20190501|2018-09-27 21:30,28,543,543,542.75,542.75,16
20190501|2018-09-27 22:00,28,542.75,542.75,541.5,542,28
20190501|2018-09-28 00:30,28,541.75,541.75,541.75,541.75,1
20190501|2018-09-28 01:30,28,540.75,540.75,540.75,540.75,2
20190501|2018-09-28 02:00,28,540.75,540.75,540.75,540.75,1
20190501|2018-09-28 03:00,28,541.5,541.5,541.5,541.5,2
20190501|2018-09-28 03:30,28,540.5,540.5,540.5,540.5,4
20190501|2018-09-28 04:00,28,540,540,539.5,539.75,25
20190501|2018-09-28 04:30,28,543,543,543,543,1
20190501|2018-09-28 05:00,28,542.25,542.25,541.5,541.5,2
20190501|2018-09-28 06:30,28,541.5,541.5,541.5,541.5,1
20190501|2018-09-28 07:00,28,542,542,542,542,2
20190501|2018-09-28 07:30,28,541.25,541.75,541.25,541.75,2
20190501|2018-09-28 08:30,28,542,542,538,538.25,177
20190501|2018-09-28 09:00,28,538,538.5,537,537,70
20190501|2018-09-28 09:30,28,537,540,536.5,540,48
20190501|2018-09-28 10:00,28,538.75,539.5,537.5,538,63
20190501|2018-09-28 10:30,28,537.5,538.25,537,537.75,57
20190501|2018-09-28 11:00,28,537.25,546,535,544,356
20190501|2018-09-28 11:30,28,543.5,544,539.75,540,82
20190501|2018-09-28 12:00,28,540,540,537.25,538.25,30
20190501|2018-09-28 12:30,28,537.75,537.75,536,536.75,282
20190501|2018-09-28 13:00,28,536.5,539.25,536.25,538.75,332
20190501|2018-09-30 19:00,1,542,542.25,542,542,7
20190501|2018-09-30 19:30,1,542,542,541.25,541.25,5
20190501|2018-09-30 20:00,1,539.75,539.75,539.75,539.75,3
20190501|2018-09-30 20:30,1,538.5,538.5,538.5,538.5,2
20190501|2018-09-30 22:30,1,539,539,538.5,538.5,5
20190501|2018-10-01 00:00,1,539,539,539,539,1
20190501|2018-10-01 00:30,1,540,540,540,540,1
20190501|2018-10-01 01:30,1,539.25,539.25,539,539,3
20190501|2018-10-01 02:00,1,538,538,538,538,2
20190501|2018-10-01 03:00,1,537.5,537.5,537.5,537.5,3
20190501|2018-10-01 03:30,1,539.25,539.25,539.25,539.25,1
20190501|2018-10-01 04:00,1,540,541,540,541,5
20190501|2018-10-01 04:30,1,541.75,541.75,539.75,539.75,5
20190501|2018-10-01 05:30,1,539.25,539.25,539.25,539.25,1
20190501|2018-10-01 06:00,1,538.75,539,538.75,538.75,6
20190501|2018-10-01 06:30,1,538.25,538.25,537.75,537.75,7
20190501|2018-10-01 07:00,1,539,539,538.5,539,11
20190501|2018-10-01 07:30,1,539.25,539.5,538.75,538.75,9
20190501|2018-10-01 08:30,1,539,541.25,536.75,537.75,207
20190501|2018-10-01 09:00,1,537.75,539.25,537.25,538,50
20190501|2018-10-01 09:30,1,537.25,537.5,536,536.5,67
20190501|2018-10-01 10:00,1,536,540.25,536,539.75,90
20190501|2018-10-01 10:30,1,539.25,539.5,536.5,538,87
20190501|2018-10-01 11:00,1,537.75,539.5,537.75,539.5,71
20190501|2018-10-01 11:30,1,539.25,539.5,537.5,538,37
20190501|2018-10-01 12:00,1,539,545.5,538.75,544.5,148
20190501|2018-10-01 12:30,1,544.25,544.5,542,543,93
20190501|2018-10-01 13:00,1,542.5,543,540.25,542,107
20190501|2018-10-01 19:00,2,541,541.25,541,541,7
20190501|2018-10-01 19:30,2,542.75,542.75,542.75,542.75,2
20190501|2018-10-01 21:00,2,543.25,543.25,542.75,542.75,4
20190501|2018-10-01 22:00,2,542.5,542.5,542.5,542.5,2
20190501|2018-10-01 23:30,2,542.75,543.25,542.75,543.25,5
20190501|2018-10-02 02:30,2,542,542,541.75,541.75,3
20190501|2018-10-02 03:30,2,542.5,542.5,542.5,542.5,4
20190501|2018-10-02 04:00,2,542.25,542.75,542.25,542.75,8
20190501|2018-10-02 07:00,2,539.5,539.5,539.5,539.5,2
20190501|2018-10-02 07:30,2,539.75,539.75,539.75,539.75,1
20190501|2018-10-02 08:30,2,539.25,540.25,537.5,538,78
20190501|2018-10-02 09:00,2,537.75,538.5,537.25,538,53
20190501|2018-10-02 09:30,2,538.75,540.75,538.5,540.25,48
20190501|2018-10-02 10:00,2,540.25,542,540.25,542,50
20190501|2018-10-02 10:30,2,541.5,546,541.5,543.5,220
20190501|2018-10-02 11:00,2,544,544.25,541.75,542.25,34
20190501|2018-10-02 11:30,2,541.75,541.75,540,540.5,174
20190501|2018-10-02 12:00,2,540.5,553.75,540.5,553.5,239
20190501|2018-10-02 12:30,2,553,554.25,549.5,552.25,155
20190501|2018-10-02 13:00,2,551.5,551.75,548,549.75,433
20190501|2018-10-02 19:00,3,552,553,551.75,552,10
20190501|2018-10-02 19:30,3,551.25,551.25,551.25,551.25,1
20190501|2018-10-02 20:30,3,550.75,551,550.75,551,4
20190501|2018-10-02 21:00,3,552,552,552,552,1
20190501|2018-10-02 21:30,3,552.5,552.5,552.5,552.5,1
20190501|2018-10-02 22:00,3,552.5,552.75,552.5,552.75,4
20190501|2018-10-02 22:30,3,552,552,552,552,3
20190501|2018-10-03 01:00,3,552,552.5,552,552.5,15
20190501|2018-10-03 01:30,3,552.75,553.25,552.75,553.25,3
20190501|2018-10-03 02:00,3,554,556.25,554,554.75,26
20190501|2018-10-03 02:30,3,555,555,553.5,553.75,12
20190501|2018-10-03 03:00,3,552.75,554,552.75,554,5
20190501|2018-10-03 03:30,3,553.25,553.25,550.25,550.25,7
20190501|2018-10-03 04:00,3,550,552.5,550,552,14
20190501|2018-10-03 04:30,3,551,551,549.25,549.25,40
20190501|2018-10-03 05:00,3,549.25,550.5,549.25,550.5,4
20190501|2018-10-03 06:00,3,551,551,550,550,2
20190501|2018-10-03 06:30,3,550.25,551.5,550.25,550.5,9
20190501|2018-10-03 07:00,3,549.5,549.5,547.5,548.75,29
20190501|2018-10-03 07:30,3,547.25,547.5,546.25,547.5,20
20190501|2018-10-03 08:30,3,545,549.5,544.25,549.5,272
20190501|2018-10-03 09:00,3,549.25,551,548.25,550.25,39
20190501|2018-10-03 09:30,3,550.5,552.25,550,550.5,120
20190501|2018-10-03 10:00,3,550.25,551,549.75,550.75,33
20190501|2018-10-03 10:30,3,551.25,551.5,550.5,551,26
20190501|2018-10-03 11:00,3,550.75,550.75,549,549,30
20190501|2018-10-03 11:30,3,548.75,549.25,547.75,548.5,39
20190501|2018-10-03 12:00,3,548.25,548.25,545.5,545.75,111
20190501|2018-10-03 12:30,3,546.25,546.5,545.5,545.75,26
20190501|2018-10-03 13:00,3,545.5,546.75,545.25,545.5,152
20190501|2018-10-03 19:00,4,546.75,548,546.75,547.5,69
20190501|2018-10-03 20:30,4,547.25,547.25,547.25,547.25,2
20190501|2018-10-03 21:00,4,546.75,546.75,546.25,546.25,5
20190501|2018-10-04 01:00,4,546,546,546,546,2
20190501|2018-10-04 02:30,4,547.25,548.5,547.25,548.5,8
20190501|2018-10-04 03:00,4,547.25,547.25,547.25,547.25,1
20190501|2018-10-04 03:30,4,547.5,547.5,547.5,547.5,1
20190501|2018-10-04 04:30,4,547.75,547.75,547.75,547.75,7
20190501|2018-10-04 05:30,4,548.5,548.5,547.25,547.5,15
20190501|2018-10-04 06:00,4,547.75,548.75,547.75,548.25,33
20190501|2018-10-04 06:30,4,548.75,548.75,546.5,546.75,25
20190501|2018-10-04 07:00,4,547.5,547.5,546.5,546.75,13
20190501|2018-10-04 07:30,4,547.75,548.75,547.5,548.75,22
20190501|2018-10-04 08:30,4,548,549.25,544,546.5,155
20190501|2018-10-04 09:00,4,546.5,547.75,546,546.75,119
20190501|2018-10-04 09:30,4,547.75,550.25,547.75,549.5,101
20190501|2018-10-04 10:00,4,550.25,550.25,547.5,547.75,38
20190501|2018-10-04 10:30,4,548,548,547,547.25,29
20190501|2018-10-04 11:00,4,547.25,549,547,547.25,63
20190501|2018-10-04 11:30,4,547.75,547.75,547,547.75,17
20190501|2018-10-04 12:00,4,547.5,547.75,547.25,547.5,20
20190501|2018-10-04 12:30,4,547,547,544.75,545.75,114
20190501|2018-10-04 13:00,4,546,548.25,545.5,547.75,163
20190501|2018-10-04 19:00,5,547.75,551.5,547.25,551.25,15
20190501|2018-10-04 19:30,5,551.25,551.25,551.25,551.25,2
20190501|2018-10-04 20:00,5,549.75,550,549.75,550,3
20190501|2018-10-04 20:30,5,550,550,550,550,2
20190501|2018-10-04 21:30,5,549.75,549.75,549.75,549.75,1
20190501|2018-10-04 22:00,5,550,550,550,550,1
20190501|2018-10-04 22:30,5,550,550,549.5,549.5,2
20190501|2018-10-04 23:00,5,550.25,550.75,550.25,550.75,20
20190501|2018-10-04 23:30,5,550.5,550.75,550.5,550.75,5
20190501|2018-10-05 00:00,5,550.5,550.5,550.5,550.5,1
20190501|2018-10-05 01:00,5,550.25,550.25,550.25,550.25,1
20190501|2018-10-05 01:30,5,549.75,549.75,549.75,549.75,1
20190501|2018-10-05 02:00,5,551,551.25,551,551.25,2
20190501|2018-10-05 03:00,5,551,551,551,551,1
20190501|2018-10-05 03:30,5,550.5,550.5,550.5,550.5,2
20190501|2018-10-05 04:00,5,549.75,550.75,549.75,550.75,9
20190501|2018-10-05 04:30,5,550.25,550.5,550.25,550.5,6
20190501|2018-10-05 05:00,5,549.5,549.5,549.5,549.5,1
20190501|2018-10-05 05:30,5,549.75,549.75,549.5,549.75,5
20190501|2018-10-05 06:00,5,550.5,551.25,550.5,551,27
20190501|2018-10-05 06:30,5,551,551.25,551,551.25,28
20190501|2018-10-05 07:00,5,551.25,551.25,550.75,550.75,15
20190501|2018-10-05 07:30,5,551,551,550.25,551,24
20190501|2018-10-05 08:30,5,551.75,553.5,549,549.25,221
20190501|2018-10-05 09:00,5,549.5,549.5,546.5,548,125
20190501|2018-10-05 09:30,5,548.5,549.25,547.25,548.75,36
20190501|2018-10-05 10:00,5,548.25,549.5,547.5,547.5,44
20190501|2018-10-05 10:30,5,547.5,548.25,547,547.25,32
20190501|2018-10-05 11:00,5,548.25,550,548.25,550,51
20190501|2018-10-05 11:30,5,550.25,551.75,549.75,550.25,69
20190501|2018-10-05 12:00,5,550,551.25,549.75,550.75,37
20190501|2018-10-05 12:30,5,550.5,551.25,549,549.5,51
20190501|2018-10-05 13:00,5,549.5,550.75,549.25,550.75,153
20190501|2018-10-07 19:00,8,552.75,553.5,552.75,553,6
20190501|2018-10-07 19:30,8,553,553,553,553,2
20190501|2018-10-07 23:30,8,552.5,552.5,552.5,552.5,1
20190501|2018-10-08 01:30,8,551.75,551.75,551,551,3
20190501|2018-10-08 02:00,8,550.25,550.25,550.25,550.25,6
20190501|2018-10-08 02:30,8,549.5,550,548.25,548.25,9
20190501|2018-10-08 04:00,8,547.75,547.75,547.75,547.75,1
20190501|2018-10-08 06:30,8,547,547.25,547,547.25,5
20190501|2018-10-08 07:00,8,548,548,548,548,1
20190501|2018-10-08 07:30,8,547,547,546.5,547,9
20190501|2018-10-08 08:30,8,547,547,543.75,543.75,72
20190501|2018-10-08 09:00,8,544.25,548,544.25,548,73
20190501|2018-10-08 09:30,8,547.5,547.5,546.25,546.25,12
20190501|2018-10-08 10:00,8,546.5,547.5,546,546,24
20190501|2018-10-08 10:30,8,546,546.5,545.5,545.5,28
20190501|2018-10-08 11:00,8,545.5,546,545,545,12
20190501|2018-10-08 11:30,8,545,545.25,544.25,544.5,19
20190501|2018-10-08 12:00,8,545.25,545.25,544.5,544.75,50
20190501|2018-10-08 12:30,8,544.5,544.75,544,544.5,59
20190501|2018-10-08 13:00,8,544.75,546,544,544,150
20190501|2018-10-08 19:00,9,543.25,543.25,543,543,4
20190501|2018-10-08 19:30,9,542.75,542.75,542.75,542.75,1
20190501|2018-10-08 21:30,9,544.25,544.25,544,544,3
20190501|2018-10-09 00:00,9,542.75,542.75,542.25,542.25,3
20190501|2018-10-09 01:30,9,542.75,542.75,542.75,542.75,1
20190501|2018-10-09 02:00,9,543,543,543,543,2
20190501|2018-10-09 03:30,9,542.75,542.75,542.75,542.75,1
20190501|2018-10-09 04:30,9,543,543,543,543,2
20190501|2018-10-09 05:00,9,542.75,543.25,542.75,543.25,3
20190501|2018-10-09 06:30,9,543,543,543,543,2
20190501|2018-10-09 07:00,9,544.5,544.5,544.5,544.5,2
20190501|2018-10-09 07:30,9,546.75,547,546.75,547,5
20190501|2018-10-09 08:30,9,547.25,548.25,546.25,548.25,113
20190501|2018-10-09 09:00,9,548.25,549.5,547.25,549.25,26
20190501|2018-10-09 09:30,9,549.75,550,546.5,546.5,47
20190501|2018-10-09 10:00,9,545.75,546.75,545.25,546,38
20190501|2018-10-09 10:30,9,545.25,545.75,545,545.25,13
20190501|2018-10-09 11:00,9,546,546.25,545.5,546.25,16
20190501|2018-10-09 11:30,9,546.25,546.5,545.5,545.75,21
20190501|2018-10-09 12:00,9,545.5,546.25,545.5,546.25,9
20190501|2018-10-09 12:30,9,545.5,545.5,545.25,545.5,9
20190501|2018-10-09 13:00,9,545.25,547.25,545,547.25,110
20190501|2018-10-09 19:00,10,547.5,547.75,547.5,547.75,3
20190501|2018-10-09 23:30,10,547.5,547.5,547.5,547.5,1
20190501|2018-10-10 00:00,10,547.25,547.5,547.25,547.5,4
20190501|2018-10-10 00:30,10,547.5,547.5,547.25,547.25,3
20190501|2018-10-10 01:00,10,547.25,547.25,547.25,547.25,1
20190501|2018-10-10 02:00,10,547.25,547.25,547.25,547.25,1
20190501|2018-10-10 02:30,10,547,547,547,547,1
20190501|2018-10-10 03:00,10,546.25,546.25,546,546,2
20190501|2018-10-10 03:30,10,546.5,546.5,546.5,546.5,1
20190501|2018-10-10 04:30,10,545.5,545.5,545.5,545.5,1
20190501|2018-10-10 05:00,10,545,545.25,545,545.25,2
20190501|2018-10-10 06:00,10,544,544,544,544,1
20190501|2018-10-10 07:00,10,544.25,544.75,544,544.75,11
20190501|2018-10-10 07:30,10,544.25,544.25,544.25,544.25,1
20190501|2018-10-10 08:30,10,543.5,544.25,541.75,543.75,39
20190501|2018-10-10 09:00,10,544.5,544.5,542,542,208
20190501|2018-10-10 09:30,10,541.75,543,541.75,543,24
20190501|2018-10-10 10:00,10,543,543.25,542.25,543,8
20190501|2018-10-10 10:30,10,542.5,544.25,542,544.25,20
20190501|2018-10-10 11:00,10,544.25,544.5,543.5,543.5,14
20190501|2018-10-10 11:30,10,543.25,543.75,543.25,543.75,8
20190501|2018-10-10 12:00,10,543.25,544,543,543.5,32
20190501|2018-10-10 12:30,10,543.5,543.5,543,543.5,21
20190501|2018-10-10 13:00,10,543.5,544,543,543.25,93
20190501|2018-10-10 19:00,11,542.75,542.75,542.75,542.75,2
20190501|2018-10-10 19:30,11,542.75,542.75,542.5,542.5,5
20190501|2018-10-10 20:00,11,542,542.5,541.75,541.75,4
20190501|2018-10-10 22:00,11,541.75,541.75,541.75,541.75,1
20190501|2018-10-10 23:30,11,542.5,542.75,542.5,542.75,3
20190501|2018-10-11 01:00,11,542,542.25,542,542.25,4
20190501|2018-10-11 02:00,11,541.75,541.75,541.75,541.75,1
20190501|2018-10-11 02:30,11,541.25,541.75,541.25,541.75,4
20190501|2018-10-11 03:00,11,541.5,541.5,541.5,541.5,1
20190501|2018-10-11 03:30,11,541.25,542.25,541.25,542.25,5
20190501|2018-10-11 04:00,11,541.75,542.25,541.75,541.75,6
20190501|2018-10-11 04:30,11,541.75,541.75,541.25,541.25,4
20190501|2018-10-11 07:00,11,542.75,544.75,542.75,544.75,9
20190501|2018-10-11 07:30,11,544,544,544,544,2
20190501|2018-10-11 08:30,11,544.25,546,543,546,33
20190501|2018-10-11 09:00,11,546.25,546.25,545,545.5,16
20190501|2018-10-11 09:30,11,544.25,544.5,542.5,542.5,27
20190501|2018-10-11 10:00,11,542.25,542.75,542,542,27
20190501|2018-10-11 10:30,11,542,542.75,540.25,542.75,140
20190501|2018-10-11 11:00,11,543,552.75,543,545.75,329
20190501|2018-10-11 11:30,11,545.5,546,542.75,542.75,42
20190501|2018-10-11 12:00,11,543.25,544.25,540.25,541.75,42
20190501|2018-10-11 12:30,11,541.75,541.75,539.5,540,74
20190501|2018-10-11 13:00,11,540,541.75,540,540.75,99
20190501|2018-10-11 19:00,12,541.25,543.25,541,543.25,9
20190501|2018-10-11 20:30,12,544.75,545,543.75,543.75,11
20190501|2018-10-11 21:00,12,544.5,544.5,544.5,544.5,1
20190501|2018-10-11 22:30,12,544.25,544.25,544.25,544.25,5
20190501|2018-10-11 23:00,12,544,544,544,544,1
20190501|2018-10-11 23:30,12,543.75,543.75,543.75,543.75,3
20190501|2018-10-12 01:00,12,543.75,543.75,543.75,543.75,5
20190501|2018-10-12 01:30,12,544.75,545,544.75,545,7
20190501|2018-10-12 03:00,12,545.25,545.25,545.25,545.25,2
20190501|2018-10-12 03:30,12,545.25,545.25,545.25,545.25,2
20190501|2018-10-12 04:00,12,545.5,546,545,545,5
20190501|2018-10-12 05:30,12,545.5,545.5,545.5,545.5,6
20190501|2018-10-12 06:00,12,545,545.25,544.75,545.25,77
20190501|2018-10-12 06:30,12,545.5,546,545.25,546,9
20190501|2018-10-12 07:00,12,545.5,545.75,545,545,20
20190501|2018-10-12 07:30,12,545,545,543.5,545,19
20190501|2018-10-12 08:30,12,544,546.5,543.25,546.5,47
20190501|2018-10-12 09:00,12,546,550,546,548.5,263
20190501|2018-10-12 09:30,12,549.5,549.5,547.5,549.25,65
20190501|2018-10-12 10:00,12,549,549.5,548.5,549,44
20190501|2018-10-12 10:30,12,549.25,550,548.5,550,44
20190501|2018-10-12 11:00,12,550,551.25,549.75,550.75,101
20190501|2018-10-12 11:30,12,551,551.25,549.5,550,64
20190501|2018-10-12 12:00,12,549.75,550.75,548.75,550.5,42
20190501|2018-10-12 12:30,12,550.75,551,548.25,548.25,66
20190501|2018-10-12 13:00,12,548.5,550,548.25,550,86
20190501|2018-10-14 21:30,15,548.75,548.75,548.75,548.75,1
20190501|2018-10-15 00:30,15,547.75,547.75,547.75,547.75,1
20190501|2018-10-15 01:00,15,548.75,549,548.75,548.75,4
20190501|2018-10-15 01:30,15,549,549,549,549,1
20190501|2018-10-15 02:00,15,549,549,548.75,548.75,2
20190501|2018-10-15 03:30,15,548,548,548,548,1
20190501|2018-10-15 04:30,15,547.5,547.5,547.5,547.5,1
20190501|2018-10-15 05:30,15,548.5,549.5,548.25,549.5,12
20190501|2018-10-15 06:00,15,549.5,549.5,549.5,549.5,4
20190501|2018-10-15 06:30,15,550.5,550.5,550.25,550.25,55
20190501|2018-10-15 07:00,15,550.5,551,550.5,551,7
20190501|2018-10-15 07:30,15,550.25,550.25,550,550,3
20190501|2018-10-15 08:30,15,549.75,551.25,549.5,550.5,51
20190501|2018-10-15 09:00,15,550,550,548,549.75,55
20190501|2018-10-15 09:30,15,550.5,551.5,550,550.5,43
20190501|2018-10-15 10:00,15,551,551,549,550,53
20190501|2018-10-15 10:30,15,550.25,551.25,550,551.25,21
20190501|2018-10-15 11:00,15,550.75,551.25,550.5,550.75,21
20190501|2018-10-15 11:30,15,550.75,552.25,549.25,552,48
20190501|2018-10-15 12:00,15,552,552,550.5,551,16
20190501|2018-10-15 12:30,15,551,553,550.75,552.75,42
20190501|2018-10-15 13:00,15,552.5,556,552,555.5,136
20190501|2018-10-15 19:00,16,555.75,555.75,553.5,555.5,17
20190501|2018-10-15 20:00,16,555.75,555.75,555.75,555.75,1
20190501|2018-10-15 22:00,16,555.5,555.5,555.5,555.5,1
20190501|2018-10-15 23:30,16,556.25,556.25,556.25,556.25,2
20190501|2018-10-16 00:00,16,556.25,556.25,556.25,556.25,1
20190501|2018-10-16 00:30,16,556.5,556.5,556.5,556.5,1
20190501|2018-10-16 01:00,16,556,556,556,556,1
20190501|2018-10-16 02:00,16,554.75,554.75,554.75,554.75,2
20190501|2018-10-16 02:30,16,554.5,556,554.5,556,9
20190501|2018-10-16 03:00,16,556,556.25,556,556.25,5
20190501|2018-10-16 03:30,16,555.25,555.75,555.25,555.75,3
20190501|2018-10-16 04:00,16,556.25,556.25,556.25,556.25,1
20190501|2018-10-16 05:00,16,556,556,556,556,1
20190501|2018-10-16 05:30,16,555.5,555.5,555.5,555.5,1
20190501|2018-10-16 06:00,16,555.5,555.5,555.25,555.25,3
20190501|2018-10-16 06:30,16,555.25,555.25,554.25,554.25,2
20190501|2018-10-16 07:00,16,553,553.5,552.5,552.5,7
20190501|2018-10-16 07:30,16,553.5,553.5,553.5,553.5,1
20190501|2018-10-16 08:30,16,552.75,554.75,552,554.25,52
20190501|2018-10-16 09:00,16,554.75,555.75,553.75,554.75,45
20190501|2018-10-16 09:30,16,554.5,556,554.5,554.5,76
20190501|2018-10-16 10:00,16,554.25,557.25,554.25,557,280
20190501|2018-10-16 10:30,16,557.25,557.5,555,555,177
20190501|2018-10-16 11:00,16,555,555.75,554.25,554.75,53
20190501|2018-10-16 11:30,16,555.75,555.75,555,555.5,20
20190501|2018-10-16 12:00,16,555.75,556.25,554.75,556.25,27
20190501|2018-10-16 12:30,16,555.75,556.5,555,555,60
20190501|2018-10-16 13:00,16,554.75,554.75,553.25,554.25,218
20190501|2018-10-16 19:00,17,554.75,554.75,552.75,553.25,16
20190501|2018-10-16 20:30,17,552.75,552.75,552.75,552.75,8
20190501|2018-10-16 21:00,17,552.5,552.5,552.5,552.5,1
20190501|2018-10-16 21:30,17,553,553,553,553,1
20190501|2018-10-16 22:30,17,552.75,552.75,552.75,552.75,1
20190501|2018-10-16 23:30,17,552.75,552.75,552.75,552.75,1
20190501|2018-10-17 00:00,17,552.25,552.25,552.25,552.25,1
20190501|2018-10-17 01:30,17,553,553,553,553,1
20190501|2018-10-17 02:00,17,554,554,554,554,6
20190501|2018-10-17 02:30,17,553,553,553,553,2
20190501|2018-10-17 03:00,17,553,553,553,553,1
20190501|2018-10-17 04:00,17,554,554,554,554,1
20190501|2018-10-17 04:30,17,553.5,553.5,553.5,553.5,1
20190501|2018-10-17 05:00,17,553,553,552.5,552.5,6
20190501|2018-10-17 05:30,17,552,552,552,552,3
20190501|2018-10-17 06:00,17,551.5,551.5,551.5,551.5,1
20190501|2018-10-17 06:30,17,549.5,549.75,549.5,549.75,2
20190501|2018-10-17 07:00,17,548.5,549.25,548.5,549.25,24
20190501|2018-10-17 07:30,17,550,550,550,550,5
20190501|2018-10-17 08:30,17,549.75,551.25,548,550.75,148
20190501|2018-10-17 09:00,17,550,550.25,549.25,550,100
20190501|2018-10-17 09:30,17,549.5,549.75,548,549.5,68
20190501|2018-10-17 10:00,17,549.25,549.25,549,549,10
20190501|2018-10-17 10:30,17,548.75,549.75,548.75,549.25,15
20190501|2018-10-17 11:00,17,549,549.75,548.5,549.75,26
20190501|2018-10-17 11:30,17,549.5,550,548.25,548.75,59
20190501|2018-10-17 12:00,17,548.75,549,548.5,549,9
20190501|2018-10-17 12:30,17,548.5,549,548.25,549,43
20190501|2018-10-17 13:00,17,548.75,550,548.25,548.25,188
20190501|2018-10-17 19:00,18,547.5,547.5,546.75,547,107
20190501|2018-10-17 19:30,18,547,547,546.75,547,10
20190501|2018-10-17 21:00,18,547.25,547.5,547,547,13
20190501|2018-10-17 22:30,18,546.75,546.75,546.75,546.75,49
20190501|2018-10-17 23:30,18,546.75,547.25,546.75,547,4
20190501|2018-10-18 00:30,18,546,546,546,546,2
20190501|2018-10-18 01:00,18,545.75,545.75,545.25,545.5,14
20190501|2018-10-18 01:30,18,546,546.25,546,546.25,35
20190501|2018-10-18 02:30,18,547,547.5,546.75,546.75,9
20190501|2018-10-18 03:00,18,547.75,548,547.75,548,5
20190501|2018-10-18 03:30,18,548.5,548.75,548.5,548.75,3
20190501|2018-10-18 05:00,18,548.5,549.75,548.5,549.75,5
20190501|2018-10-18 05:30,18,550.5,550.5,550,550,4
20190501|2018-10-18 06:00,18,551,551,550.25,550.25,2
20190501|2018-10-18 06:30,18,550,550.25,550,550.25,7
20190501|2018-10-18 07:00,18,550.75,550.75,550.75,550.75,4
20190501|2018-10-18 07:30,18,550,550,547.25,547.5,9
20190501|2018-10-18 08:30,18,547.5,549,545,545.25,42
20190501|2018-10-18 09:00,18,545.75,546.75,545.25,546.5,11
20190501|2018-10-18 09:30,18,546.5,548,546,546.5,46
20190501|2018-10-18 10:00,18,546,546.25,544.75,545,45
20190501|2018-10-18 10:30,18,544,544.75,543.75,544,63
20190501|2018-10-18 11:00,18,544.25,545.25,544.25,545,71
20190501|2018-10-18 11:30,18,544,545,543.75,545,12
20190501|2018-10-18 12:00,18,545,545.5,544.5,544.5,29
20190501|2018-10-18 12:30,18,544.5,545.25,544.25,545,103
20190501|2018-10-18 13:00,18,545,546,544.25,545,59
20190501|2018-10-18 19:00,19,545,546,544.75,546,7
20190501|2018-10-18 20:00,19,544,544,544,544,1
20190501|2018-10-18 23:30,19,545,546.25,545,546.25,9
20190501|2018-10-19 00:00,19,546.5,546.5,546.25,546.25,10
20190501|2018-10-19 00:30,19,545.75,545.75,545.75,545.75,3
20190501|2018-10-19 01:30,19,545,545,545,545,4
20190501|2018-10-19 02:00,19,545,545,544.25,544.25,2
20190501|2018-10-19 02:30,19,544.5,544.5,543.75,543.75,2
20190501|2018-10-19 04:00,19,544,544.25,544,544.25,2
20190501|2018-10-19 05:00,19,544.25,544.25,544.25,544.25,1
20190501|2018-10-19 06:00,19,544.5,544.5,544.25,544.25,3
20190501|2018-10-19 06:30,19,544,544,544,544,1
20190501|2018-10-19 07:00,19,544.5,544.5,544.5,544.5,2
20190501|2018-10-19 07:30,19,545,545,545,545,1
20190501|2018-10-19 08:30,19,545,548.25,543.5,548.25,106
20190501|2018-10-19 09:00,19,548,549.5,547.75,548.25,65
20190501|2018-10-19 09:30,19,548.25,549,548,549,28
20190501|2018-10-19 10:00,19,549.25,549.5,547.5,548,35
20190501|2018-10-19 10:30,19,548,548,546,548,59
20190501|2018-10-19 11:00,19,548,548,547.5,547.5,5
20190501|2018-10-19 11:30,19,547.5,548.25,547,547,19
20190501|2018-10-19 12:00,19,546.75,547.25,545,546,49
20190501|2018-10-19 12:30,19,546,547.5,546,546.25,188
20190501|2018-10-19 13:00,19,545.75,547,545.25,546.25,312
20190501|2018-10-21 19:00,22,546,546,545,545.25,8
20190501|2018-10-21 19:30,22,544.75,544.75,544.75,544.75,1
20190501|2018-10-21 20:00,22,544.25,544.25,544.25,544.25,2
20190501|2018-10-21 22:30,22,545,545,544.75,544.75,6
20190501|2018-10-21 23:00,22,545.25,545.25,545.25,545.25,2
20190501|2018-10-21 23:30,22,545.5,545.5,545.5,545.5,1
20190501|2018-10-22 00:30,22,545,545,545,545,2
20190501|2018-10-22 02:30,22,544.5,544.5,544,544,9
20190501|2018-10-22 03:00,22,544.25,544.25,544.25,544.25,1
20190501|2018-10-22 04:30,22,545,545,545,545,1
20190501|2018-10-22 05:00,22,545,545,545,545,1
20190501|2018-10-22 05:30,22,545.25,545.25,545.25,545.25,2
20190501|2018-10-22 06:30,22,544.5,544.5,544.5,544.5,1
20190501|2018-10-22 07:30,22,544.5,544.5,544.5,544.5,3
20190501|2018-10-22 08:30,22,544.25,545,543.5,545,33
20190501|2018-10-22 09:00,22,545.5,545.75,544.75,545.25,18
20190501|2018-10-22 09:30,22,544.75,544.75,543.25,544.25,46
20190501|2018-10-22 10:00,22,544,544,541.25,541.75,64
20190501|2018-10-22 10:30,22,541.25,541.25,540.25,540.25,105
20190501|2018-10-22 11:00,22,540.5,540.75,539.5,540.5,45
20190501|2018-10-22 11:30,22,540.5,540.75,539.25,539.75,79
20190501|2018-10-22 12:00,22,539.5,540.5,539.5,540.25,61
20190501|2018-10-22 12:30,22,540,540.75,540,540.5,51
20190501|2018-10-22 13:00,22,540.25,541.25,539.75,540.5,187
20190501|2018-10-22 19:00,23,540.75,541.5,540.5,541,55
20190501|2018-10-22 19:30,23,540.5,540.5,540.5,540.5,1
20190501|2018-10-22 20:00,23,540.5,540.5,540.5,540.5,1
20190501|2018-10-22 21:00,23,541,541,541,541,1
20190501|2018-10-22 21:30,23,540.75,540.75,540.75,540.75,2
20190501|2018-10-22 23:30,23,540.75,540.75,540.5,540.5,2
20190501|2018-10-23 00:30,23,540.25,540.25,540,540,2
20190501|2018-10-23 01:00,23,540,540,539.5,539.5,5
20190501|2018-10-23 02:00,23,539.5,539.5,539.5,539.5,6
20190501|2018-10-23 03:00,23,539,539,538.25,538.75,8
20190501|2018-10-23 03:30,23,538.75,539.75,538.75,539.75,5
20190501|2018-10-23 04:30,23,541.25,542,541.25,542,4
20190501|2018-10-23 05:00,23,541.5,541.5,541.5,541.5,1
20190501|2018-10-23 05:30,23,541.75,541.75,541.75,541.75,1
20190501|2018-10-23 06:00,23,542.25,543.25,542.25,543.25,4
20190501|2018-10-23 06:30,23,543.25,543.25,542.5,542.5,3
20190501|2018-10-23 07:00,23,542,542,541.75,541.75,3
20190501|2018-10-23 07:30,23,541,541,540.5,540.5,8
20190501|2018-10-23 08:30,23,540,541,538.25,540.25,83
20190501|2018-10-23 09:00,23,539.5,540,538.75,540,67
20190501|2018-10-23 09:30,23,540.5,540.5,538.25,538.25,17
20190501|2018-10-23 10:00,23,537.75,539.75,537.75,539,68
20190501|2018-10-23 10:30,23,539,540,539,540,13
20190501|2018-10-23 11:00,23,540.25,541,540,540.5,52
20190501|2018-10-23 11:30,23,540.5,542.75,540,542.5,74
20190501|2018-10-23 12:00,23,542.75,543.25,542.25,542.5,86
20190501|2018-10-23 12:30,23,542.75,543.25,542,542,127
20190501|2018-10-23 13:00,23,542.75,543.25,541.75,541.75,164
20190501|2018-10-23 19:00,24,543.25,543.75,543.25,543.75,4
20190501|2018-10-23 19:30,24,542.25,543,542,543,12
20190501|2018-10-23 21:00,24,543,543,543,543,1
20190501|2018-10-23 21:30,24,542.75,542.75,542.75,542.75,2
20190501|2018-10-23 22:00,24,542.5,542.5,542.5,542.5,1
20190501|2018-10-23 22:30,24,541.5,542,541.5,542,2
20190501|2018-10-23 23:30,24,541.5,541.5,541.5,541.5,2
20190501|2018-10-24 00:00,24,540.75,540.75,540.75,540.75,1
20190501|2018-10-24 00:30,24,540.25,540.25,540.25,540.25,1
20190501|2018-10-24 01:00,24,540.5,540.5,540.5,540.5,1
20190501|2018-10-24 01:30,24,539.5,539.5,539.5,539.5,3
20190501|2018-10-24 02:30,24,539,539,538,538.5,37
20190501|2018-10-24 03:00,24,538,538,537.75,537.75,3
20190501|2018-10-24 03:30,24,537.25,537.25,537.25,537.25,1
20190501|2018-10-24 04:00,24,537,537.25,537,537.25,25
20190501|2018-10-24 05:00,24,537,537,537,537,3
20190501|2018-10-24 05:30,24,537,537,537,537,3
20190501|2018-10-24 06:00,24,537.5,537.5,537.5,537.5,2
20190501|2018-10-24 06:30,24,537.5,537.5,537.5,537.5,12
20190501|2018-10-24 07:00,24,538.5,539.25,538.5,539.25,7
20190501|2018-10-24 07:30,24,540,540,540,540,1
20190501|2018-10-24 08:30,24,539.25,539.5,536.75,536.75,159
20190501|2018-10-24 09:00,24,536.75,537.5,536.25,536.5,41
20190501|2018-10-24 09:30,24,536.25,536.5,534.25,534.25,162
20190501|2018-10-24 10:00,24,534.25,535.25,531.75,532.25,125
20190501|2018-10-24 10:30,24,532.25,533.25,531.25,532.75,64
20190501|2018-10-24 11:00,24,532.5,532.75,531.25,531.5,50
20190501|2018-10-24 11:30,24,531.75,531.75,530.5,531.25,190
20190501|2018-10-24 12:00,24,530.75,531.25,530.75,531.25,85
20190501|2018-10-24 12:30,24,531.5,531.75,531.25,531.75,111
20190501|2018-10-24 13:00,24,532,533.75,532,533.5,116
20190501|2018-10-24 19:00,25,531.5,532,530.5,530.5,22
20190501|2018-10-24 19:30,25,530.5,530.5,529.75,530,9
20190501|2018-10-24 20:30,25,530,530,529.5,529.5,3
20190501|2018-10-24 21:30,25,529.5,529.5,529,529,16
20190501|2018-10-24 23:30,25,529.75,530.25,529.75,530.25,6
20190501|2018-10-25 00:00,25,530,530,530,530,2
20190501|2018-10-25 00:30,25,530.25,531.25,530.25,531.25,23
20190501|2018-10-25 01:30,25,531.25,531.25,531.25,531.25,1
20190501|2018-10-25 03:00,25,530.5,530.5,530.5,530.5,1
20190501|2018-10-25 03:30,25,529.75,529.75,529.5,529.75,3
20190501|2018-10-25 04:30,25,529.75,529.75,529.75,529.75,2
20190501|2018-10-25 05:00,25,529.75,529.75,529.25,529.25,7
20190501|2018-10-25 06:00,25,529.25,529.25,529,529,3
20190501|2018-10-25 06:30,25,528.75,529,528.75,529,4
20190501|2018-10-25 07:00,25,529.75,530,529.75,530,6
20190501|2018-10-25 07:30,25,530,530.25,529.75,529.75,13
20190501|2018-10-25 08:30,25,530.5,530.5,526.25,528.75,296
20190501|2018-10-25 09:00,25,528.25,529.75,526.5,526.5,221
20190501|2018-10-25 09:30,25,526.5,526.75,525.75,526,143
20190501|2018-10-25 10:00,25,526.25,526.25,525,525.25,78
20190501|2018-10-25 10:30,25,525.25,526.25,525,525.5,92
20190501|2018-10-25 11:00,25,525.5,525.5,524.25,524.25,97
20190501|2018-10-25 11:30,25,524,524,521.5,522.5,64
20190501|2018-10-25 12:00,25,522.5,522.5,521,521,52
20190501|2018-10-25 12:30,25,520.75,521.5,519.75,520.5,82
20190501|2018-10-25 13:00,25,520.75,523.5,519.75,520.25,291
20190501|2018-10-25 19:00,26,521,524,520.5,523.75,77
20190501|2018-10-25 19:30,26,523.75,523.75,523.75,523.75,1
20190501|2018-10-25 20:00,26,524,524,524,524,1
20190501|2018-10-25 21:00,26,523.5,523.5,523.5,523.5,1
20190501|2018-10-25 22:00,26,522.75,522.75,522.75,522.75,1
20190501|2018-10-25 23:00,26,523.75,523.75,523.75,523.75,1
20190501|2018-10-25 23:30,26,523.75,524.5,523.75,524,11
20190501|2018-10-26 00:00,26,523.75,523.75,523.5,523.5,2
20190501|2018-10-26 00:30,26,523.5,523.75,523.5,523.75,5
20190501|2018-10-26 01:30,26,524.5,524.5,524,524,3
20190501|2018-10-26 02:00,26,524,524.75,524,524.75,9
20190501|2018-10-26 02:30,26,524.5,524.5,524.25,524.5,20
20190501|2018-10-26 03:30,26,524.75,524.75,524.5,524.5,25
20190501|2018-10-26 04:00,26,525.5,525.5,525.5,525.5,5
20190501|2018-10-26 04:30,26,525.25,525.25,525,525,3
20190501|2018-10-26 05:00,26,525.25,525.25,525.25,525.25,8
20190501|2018-10-26 05:30,26,525.75,525.75,525.25,525.75,8
20190501|2018-10-26 06:30,26,525.5,525.75,525.25,525.25,12
20190501|2018-10-26 07:00,26,526.75,529,526.5,528.5,47
20190501|2018-10-26 07:30,26,528.25,528.75,528.25,528.75,16
20190501|2018-10-26 08:30,26,528.75,534.5,527.75,534,296
20190501|2018-10-26 09:00,26,533.5,534.75,531.5,534.75,294
20190501|2018-10-26 09:30,26,535,536.75,535,536.25,437
20190501|2018-10-26 10:00,26,536.5,536.5,533.25,535.5,144
20190501|2018-10-26 10:30,26,535.5,536.25,534.5,534.5,49
20190501|2018-10-26 11:00,26,534.5,536.25,534.5,535.75,62
20190501|2018-10-26 11:30,26,536.25,536.25,535,535.25,45
20190501|2018-10-26 12:00,26,535.25,536,534.5,535,86
20190501|2018-10-26 12:30,26,534.5,534.5,532,532.5,102
20190501|2018-10-26 13:00,26,532.75,537.25,532.75,535.75,234
20190501|2018-10-28 19:00,29,539.5,545,539.5,544.5,103
20190501|2018-10-28 19:30,29,544,544,543.75,543.75,5
20190501|2018-10-28 20:00,29,543,543,542.25,543,9
20190501|2018-10-28 20:30,29,542.25,543,541.75,543,14
20190501|2018-10-28 21:00,29,543.25,543.25,543.25,543.25,2
20190501|2018-10-28 22:30,29,543.25,543.25,543.25,543.25,5
20190501|2018-10-28 23:30,29,543.25,543.25,542,542,13
20190501|2018-10-29 00:00,29,541.5,541.5,541.5,541.5,1
20190501|2018-10-29 01:30,29,542.75,542.75,542.75,542.75,2
20190501|2018-10-29 03:00,29,541,541.75,540.5,540.75,34
20190501|2018-10-29 03:30,29,540.25,541,540.25,540.5,18
20190501|2018-10-29 04:00,29,541,541,540,540,4
20190501|2018-10-29 04:30,29,540,540,540,540,2
20190501|2018-10-29 05:30,29,539.5,539.5,537,537.25,7
20190501|2018-10-29 06:00,29,538,538,538,538,1
20190501|2018-10-29 06:30,29,537.25,537.25,537.25,537.25,4
20190501|2018-10-29 07:00,29,538,538,538,538,2
20190501|2018-10-29 07:30,29,537.75,537.75,537.25,537.75,8
20190501|2018-10-29 08:30,29,537,537.5,535,536.5,165
20190501|2018-10-29 09:00,29,536.75,538.25,536,536.25,53
20190501|2018-10-29 09:30,29,535.5,535.5,534.25,535.25,46
20190501|2018-10-29 10:00,29,535.25,536,533.25,534.5,28
20190501|2018-10-29 10:30,29,534.5,536.5,534.5,536,30
20190501|2018-10-29 11:00,29,536,536.25,535.25,536,25
20190501|2018-10-29 11:30,29,536.5,536.5,535.75,535.75,13
20190501|2018-10-29 12:00,29,535.25,536.5,535,536.5,36
20190501|2018-10-29 12:30,29,536.75,537.75,536.75,537.75,44
20190501|2018-10-29 13:00,29,537,539,537,537.75,364
20190501|2018-10-29 19:00,30,537,537,534.5,534.75,19
20190501|2018-10-29 21:30,30,536,536.5,536,536.5,6
20190501|2018-10-29 22:00,30,536.25,536.25,536.25,536.25,6
20190501|2018-10-29 22:30,30,536.25,536.25,536.25,536.25,8
20190501|2018-10-29 23:00,30,536,536,536,536,3
20190501|2018-10-30 00:30,30,535.75,535.75,535.75,535.75,1
20190501|2018-10-30 03:00,30,536.75,537.25,536.75,537.25,4
20190501|2018-10-30 03:30,30,537.25,537.75,537.25,537.25,11
20190501|2018-10-30 04:30,30,536.25,537.25,536,537.25,8
20190501|2018-10-30 05:30,30,538,538,538,538,1
20190501|2018-10-30 06:00,30,538,538,536.5,536.75,26
20190501|2018-10-30 06:30,30,536.75,536.75,536.5,536.5,3
20190501|2018-10-30 07:00,30,537.25,537.25,536.75,536.75,3
20190501|2018-10-30 07:30,30,537,537,536.75,536.75,2
20190501|2018-10-30 08:30,30,535,536.25,531.5,532.5,114
20190501|2018-10-30 09:00,30,532.75,533.25,530.5,530.5,132
20190501|2018-10-30 09:30,30,530.75,532,529.75,532,242
20190501|2018-10-30 10:00,30,531,531,529.25,529.5,119
20190501|2018-10-30 10:30,30,529.25,529.25,528.5,528.5,109
20190501|2018-10-30 11:00,30,528.5,528.75,527.75,528,52
20190501|2018-10-30 11:30,30,528.25,528.25,527.25,527.25,11
20190501|2018-10-30 12:00,30,527.25,527.5,526.75,526.75,57
20190501|2018-10-30 12:30,30,527,528.75,527,528,55
20190501|2018-10-30 13:00,30,528.5,530.5,528.5,529,109
20190501|2018-10-30 19:00,31,529,529,529,529,4
20190501|2018-10-30 19:30,31,527.5,527.5,527.5,527.5,1
20190501|2018-10-30 20:00,31,528,528,528,528,7
20190501|2018-10-30 21:00,31,528.25,528.25,528.25,528.25,2
20190501|2018-10-30 23:30,31,528.25,528.75,528.25,528.75,2
20190501|2018-10-31 01:00,31,528,528,528,528,1
20190501|2018-10-31 02:00,31,527.25,527.25,527.25,527.25,11
20190501|2018-10-31 02:30,31,527.25,527.25,527.25,527.25,123
20190501|2018-10-31 03:00,31,527.5,529.25,527.5,529.25,7
20190501|2018-10-31 03:30,31,529,529.25,528.25,528.25,4
20190501|2018-10-31 04:00,31,528.25,528.25,528.25,528.25,7
20190501|2018-10-31 04:30,31,527.25,527.25,527.25,527.25,1
20190501|2018-10-31 05:00,31,527.25,527.5,527.25,527.25,27
20190501|2018-10-31 06:00,31,527.5,527.5,525.5,525.5,65
20190501|2018-10-31 06:30,31,525.5,525.5,525,525,9
20190501|2018-10-31 07:00,31,525.5,526,525.5,525.5,8
20190501|2018-10-31 07:30,31,524.5,524.75,524.5,524.5,20
20190501|2018-10-31 08:30,31,524.5,524.5,520,520.25,184
20190501|2018-10-31 09:00,31,520,522,520,521,174
20190501|2018-10-31 09:30,31,521.25,521.25,520.25,520.5,51
20190501|2018-10-31 10:00,31,521,525.25,520,525,246
20190501|2018-10-31 10:30,31,525.25,525.25,522.25,524,146
20190501|2018-10-31 11:00,31,523,523.25,522.25,522.25,22
20190501|2018-10-31 11:30,31,522,523,521.5,522,211
20190501|2018-10-31 12:00,31,521.5,522.75,521.5,522,33
20190501|2018-10-31 12:30,31,522.25,522.75,522.25,522.5,201
20190501|2018-10-31 13:00,31,522.75,529,522.75,528.25,581
20190501|2018-10-31 19:00,1,527.75,528.75,527.5,528.75,53
20190501|2018-10-31 19:30,1,529,529,529,529,2
20190501|2018-10-31 20:00,1,528.75,529.5,528.75,529.5,12
20190501|2018-10-31 20:30,1,528.5,528.5,528.5,528.5,6
20190501|2018-10-31 22:00,1,528.75,529,528.75,529,3
20190501|2018-10-31 23:30,1,529.5,529.5,529.5,529.5,1
20190501|2018-11-01 01:00,1,529.25,529.25,529.25,529.25,2
20190501|2018-11-01 02:00,1,529,529,529,529,2
20190501|2018-11-01 02:30,1,529.25,529.25,528.75,529,14
20190501|2018-11-01 04:30,1,529.25,530.25,529.25,530.25,11
20190501|2018-11-01 05:30,1,529,529,529,529,4
20190501|2018-11-01 06:00,1,529,529,529,529,6
20190501|2018-11-01 06:30,1,529,529.5,528.75,529.5,49
20190501|2018-11-01 07:00,1,530,530.5,530,530.5,7
20190501|2018-11-01 07:30,1,530.25,532.25,530.25,531.25,46
20190501|2018-11-01 08:30,1,531,533.5,530.25,532.25,127
20190501|2018-11-01 09:00,1,532.25,534,529.75,532,334
20190501|2018-11-01 09:30,1,532.5,533.25,531.5,531.75,70
20190501|2018-11-01 10:00,1,531.75,532.5,531,531.5,48
20190501|2018-11-01 10:30,1,532,532.75,531.75,532.5,59
20190501|2018-11-01 11:00,1,532.5,535,532.5,535,146
20190501|2018-11-01 11:30,1,535,535,533.5,534.5,86
20190501|2018-11-01 12:00,1,534.5,536,534.25,535.75,196
20190501|2018-11-01 12:30,1,535.5,535.5,533.25,533.25,58
20190501|2018-11-01 13:00,1,532.75,535,532.5,533.25,203
20190501|2018-11-01 19:00,2,533.25,535,533.25,533.75,11
20190501|2018-11-01 20:00,2,533.5,534,533.5,534,4
20190501|2018-11-01 20:30,2,533.5,533.5,533.5,533.5,1
20190501|2018-11-01 21:30,2,533,533,533,533,2
20190501|2018-11-01 23:30,2,532.75,534.25,532.75,534,8
20190501|2018-11-02 00:00,2,533.75,535.25,533.25,533.25,17
20190501|2018-11-02 00:30,2,533,533,532.75,532.75,2
20190501|2018-11-02 01:00,2,533.5,535.5,533.5,535.5,4
20190501|2018-11-02 01:30,2,535.25,535.25,535,535,2
20190501|2018-11-02 02:00,2,533.75,534,533.75,533.75,4
20190501|2018-11-02 02:30,2,533.25,533.25,533.25,533.25,1
20190501|2018-11-02 03:00,2,534,534,534,534,1
20190501|2018-11-02 03:30,2,534,535.5,534,535.25,54
20190501|2018-11-02 04:00,2,535.25,535.25,535.25,535.25,1
20190501|2018-11-02 04:30,2,535.25,535.25,534.5,534.5,2
20190501|2018-11-02 05:30,2,534.75,534.75,534.75,534.75,3
20190501|2018-11-02 06:00,2,535.75,536,535.75,536,13
20190501|2018-11-02 06:30,2,535.75,535.75,535.5,535.5,3
20190501|2018-11-02 07:00,2,535.25,535.25,535,535,4
20190501|2018-11-02 07:30,2,534.5,534.5,533.25,533.25,14
20190501|2018-11-02 08:30,2,532.5,533.25,529.25,531.75,81
20190501|2018-11-02 09:00,2,532,534.5,531,533.75,55
20190501|2018-11-02 09:30,2,534.25,535.75,533.75,535.75,53
20190501|2018-11-02 10:00,2,535.75,536,534.5,535.5,123
20190501|2018-11-02 10:30,2,535.5,535.5,534.25,534.25,22
20190501|2018-11-02 11:00,2,535,536,534.75,535.5,142
20190501|2018-11-02 11:30,2,535.75,535.75,535.25,535.25,10
20190501|2018-11-02 12:00,2,535.5,535.75,535,535.75,21
20190501|2018-11-02 12:30,2,535.25,535.75,535.25,535.5,24
20190501|2018-11-02 13:00,2,535.5,536.25,535.5,536.25,113
20190501|2018-11-04 19:30,5,538.25,538.25,538.25,538.25,5
20190501|2018-11-04 20:00,5,537.5,537.5,537.5,537.5,3
20190501|2018-11-04 20:30,5,538,538,538,538,1
20190501|2018-11-04 22:30,5,537.25,537.25,537.25,537.25,2
20190501|2018-11-05 00:00,5,537.5,537.5,537.5,537.5,2
20190501|2018-11-05 01:00,5,537.25,537.25,537.25,537.25,1
20190501|2018-11-05 01:30,5,537.25,537.25,537.25,537.25,2
20190501|2018-11-05 02:00,5,537.5,537.75,537.5,537.5,3
20190501|2018-11-05 02:30,5,536.5,537,536.5,537,4
20190501|2018-11-05 03:00,5,538.25,538.25,537.5,537.5,5
20190501|2018-11-05 03:30,5,537.5,537.5,537.5,537.5,1
20190501|2018-11-05 04:00,5,536,536.25,534.5,534.5,10
20190501|2018-11-05 04:30,5,535.25,535.5,533.75,535.25,19
20190501|2018-11-05 05:30,5,535.25,535.25,535,535.25,51
20190501|2018-11-05 06:30,5,535,535,534.25,534.25,6
20190501|2018-11-05 07:00,5,534.5,535,534.5,534.5,10
20190501|2018-11-05 07:30,5,534,534,534,534,1
20190501|2018-11-05 08:30,5,535.25,537,534,535,107
20190501|2018-11-05 09:00,5,534.75,535.5,532.75,533,76
20190501|2018-11-05 09:30,5,533.5,534.25,532.75,533.75,38
20190501|2018-11-05 10:00,5,534,534.25,532.75,533,33
20190501|2018-11-05 10:30,5,532.5,534.25,532.5,534,59
20190501|2018-11-05 11:00,5,534.25,534.25,532.75,533.5,134
20190501|2018-11-05 11:30,5,533.5,534,533,533.75,53
20190501|2018-11-05 12:00,5,533.5,534,533,533.5,50
20190501|2018-11-05 12:30,5,533.5,534.25,532.5,534,54
20190501|2018-11-05 13:00,5,534,535.5,533.75,534.25,95
20190501|2018-11-05 19:00,6,533.75,534,533.75,534,3
20190501|2018-11-05 19:30,6,534.25,534.5,534,534,8
20190501|2018-11-05 23:30,6,535,535,535,535,1
20190501|2018-11-06 00:30,6,535.5,535.5,535.5,535.5,1
20190501|2018-11-06 02:00,6,535.5,535.75,535.5,535.75,4
20190501|2018-11-06 03:30,6,537.75,537.75,537.75,537.75,1
20190501|2018-11-06 04:00,6,537.5,537.75,537.5,537.75,2
20190501|2018-11-06 05:30,6,536,536,536,536,1
20190501|2018-11-06 06:00,6,536.25,536.25,535,535,6
20190501|2018-11-06 06:30,6,535,535,535,535,1
20190501|2018-11-06 07:00,6,535.5,535.5,535.5,535.5,4
20190501|2018-11-06 07:30,6,534.75,534.75,534.75,534.75,1
20190501|2018-11-06 08:30,6,534.75,538.75,533.5,538,236
20190501|2018-11-06 09:00,6,537.75,538.25,535.75,535.75,149
20190501|2018-11-06 09:30,6,535.5,537.75,535.5,537.5,214
20190501|2018-11-06 10:00,6,537.5,538.25,537.25,538.25,138
20190501|2018-11-06 10:30,6,538,539.25,538,538.5,185
20190501|2018-11-06 11:00,6,538.75,539.25,538.75,539.25,170
20190501|2018-11-06 11:30,6,539.5,539.75,539.25,539.25,163
20190501|2018-11-06 12:00,6,539,539.25,538.5,538.5,34
20190501|2018-11-06 12:30,6,538.75,539.25,538,539.25,60
20190501|2018-11-06 13:00,6,538,538.75,537.25,538.25,75
20190501|2018-11-06 19:00,7,538.5,539.5,537.25,538,14
20190501|2018-11-06 21:00,7,538,538,538,538,1
20190501|2018-11-06 21:30,7,538.75,538.75,538.75,538.75,1
20190501|2018-11-06 22:00,7,538.75,539,538.75,539,4
20190501|2018-11-06 23:30,7,539,539,538.75,538.75,2
20190501|2018-11-07 00:30,7,539.25,539.25,538.75,538.75,2
20190501|2018-11-07 01:00,7,538.25,538.25,538.25,538.25,2
20190501|2018-11-07 02:00,7,538,539.75,538,539.75,92
20190501|2018-11-07 03:00,7,540,540,540,540,8
20190501|2018-11-07 03:30,7,539.75,539.75,539.75,539.75,1
20190501|2018-11-07 04:00,7,539.25,539.25,539.25,539.25,1
20190501|2018-11-07 04:30,7,538.75,539.25,538.75,539.25,7
20190501|2018-11-07 05:00,7,540,540,540,540,1
20190501|2018-11-07 05:30,7,539.75,540.25,539.75,540,7
20190501|2018-11-07 07:00,7,539.5,539.5,539.5,539.5,3
20190501|2018-11-07 08:30,7,538.25,538.25,532.5,534,95
20190501|2018-11-07 09:00,7,534.5,536.5,534.5,536.5,87
20190501|2018-11-07 09:30,7,536.75,536.75,535.5,536.5,50
20190501|2018-11-07 10:00,7,536,536.5,535.5,536.5,27
20190501|2018-11-07 10:30,7,536.5,537.5,535.5,537.5,35
20190501|2018-11-07 11:00,7,537.25,537.75,536.75,537,29
20190501|2018-11-07 11:30,7,536.75,536.75,536,536,28
20190501|2018-11-07 12:00,7,536,536.75,535.25,536.25,32
20190501|2018-11-07 12:30,7,536,536.75,536,536.5,23
20190501|2018-11-07 13:00,7,536.5,536.5,532,532,216
20190501|2018-11-07 19:00,8,532,532,530.25,531.25,8
20190501|2018-11-07 19:30,8,531.25,531.25,531.25,531.25,1
20190501|2018-11-07 20:00,8,530.75,530.75,530.5,530.5,6
20190501|2018-11-07 23:00,8,531.5,531.5,531.5,531.5,3
20190501|2018-11-07 23:30,8,532.25,533.25,532.25,532.25,10
20190501|2018-11-08 01:30,8,533.25,533.25,533.25,533.25,2
20190501|2018-11-08 02:00,8,534,534.25,534,534.25,3
20190501|2018-11-08 02:30,8,534.5,534.5,534.5,534.5,1
20190501|2018-11-08 03:00,8,534.75,534.75,534.75,534.75,1
20190501|2018-11-08 03:30,8,534.75,534.75,534.75,534.75,2
20190501|2018-11-08 04:30,8,535,535,535,535,1
20190501|2018-11-08 05:00,8,534.5,534.5,534,534,5
20190501|2018-11-08 05:30,8,533.5,533.5,533.5,533.5,1
20190501|2018-11-08 06:00,8,534.75,534.75,534.75,534.75,1
20190501|2018-11-08 06:30,8,534.75,534.75,534.75,534.75,3
20190501|2018-11-08 07:00,8,533.5,533.75,533.5,533.5,5
20190501|2018-11-08 07:30,8,533.75,534.25,533.75,534.25,7
20190501|2018-11-08 08:30,8,534.25,536.25,533.75,534.25,106
20190501|2018-11-08 09:00,8,534.25,535.25,534.25,534.5,30
20190501|2018-11-08 09:30,8,534.25,534.75,533.75,534.5,28
20190501|2018-11-08 10:00,8,534.5,535,532.5,533,48
20190501|2018-11-08 10:30,8,532.75,534,532.5,533.5,67
20190501|2018-11-08 11:00,8,533.75,538.25,525,526.5,612
20190501|2018-11-08 11:30,8,526.75,529.25,525.5,529.25,84
20190501|2018-11-08 12:00,8,529,531,529,530.75,62
20190501|2018-11-08 12:30,8,531.5,534.25,531.5,533.25,59
20190501|2018-11-08 13:00,8,533,533,529.5,529.75,108
20190501|2018-11-08 19:00,9,529,529.25,529,529.25,6
20190501|2018-11-08 20:30,9,530,530,530,530,3
20190501|2018-11-08 21:00,9,529.75,529.75,528.5,529.25,3
20190501|2018-11-08 21:30,9,530,530,530,530,1
20190501|2018-11-08 23:30,9,528.75,528.75,528.25,528.25,2
20190501|2018-11-09 00:00,9,527.5,527.5,527.5,527.5,1
20190501|2018-11-09 00:30,9,527.25,527.25,527.25,527.25,3
20190501|2018-11-09 01:30,9,527.5,527.5,527.5,527.5,1
20190501|2018-11-09 02:00,9,527.75,528,527.75,528,3
20190501|2018-11-09 02:30,9,528,528,527.75,527.75,9
20190501|2018-11-09 03:00,9,527,527,524,525.25,70
20190501|2018-11-09 03:30,9,525.75,526.5,525.75,526,16
20190501|2018-11-09 04:00,9,525.75,525.75,525.75,525.75,1
20190501|2018-11-09 04:30,9,525.75,525.75,525.25,525.25,5
20190501|2018-11-09 05:00,9,524.5,524.5,524.5,524.5,1
20190501|2018-11-09 05:30,9,525,525,525,525,1
20190501|2018-11-09 06:00,9,524.25,524.25,524,524,25
20190501|2018-11-09 06:30,9,525.25,525.25,525,525,5
20190501|2018-11-09 07:00,9,524.75,525.25,524.75,525.25,11
20190501|2018-11-09 07:30,9,524.75,525.25,524.5,525,93
20190501|2018-11-09 08:30,9,524.25,526.5,524,524.75,304
20190501|2018-11-09 09:00,9,524.25,527.25,524.25,526.75,262
20190501|2018-11-09 09:30,9,526.25,527.5,526,526,193
20190501|2018-11-09 10:00,9,526,526.25,524.75,524.75,468
20190501|2018-11-09 10:30,9,525,525.25,524,524.5,456
20190501|2018-11-09 11:00,9,524.25,524.5,523.5,523.5,140
20190501|2018-11-09 11:30,9,523.75,524.25,523.75,524,82
20190501|2018-11-09 12:00,9,524,524.75,524,524.75,71
20190501|2018-11-09 12:30,9,524.75,525,524.25,524.25,74
20190501|2018-11-09 13:00,9,524.5,525.25,516.5,522,821
20190501|2018-11-11 19:00,12,520.5,520.5,520.5,520.5,3
20190501|2018-11-11 19:30,12,522,522,522,522,1
20190501|2018-11-11 23:30,12,522.75,523.75,522.75,523.75,17
20190501|2018-11-12 00:30,12,523.5,523.5,523.5,523.5,1
20190501|2018-11-12 01:00,12,523.75,523.75,523.75,523.75,1
20190501|2018-11-12 01:30,12,524,524.25,524,524.25,3
20190501|2018-11-12 02:00,12,524,524,523.75,524,9
20190501|2018-11-12 02:30,12,524.5,524.5,524.5,524.5,9
20190501|2018-11-12 03:00,12,524.75,525,524.75,524.75,52
20190501|2018-11-12 03:30,12,524.75,525,524.75,524.75,15
20190501|2018-11-12 04:00,12,523.25,523.25,523.25,523.25,5
20190501|2018-11-12 04:30,12,523.25,523.5,523.25,523.5,3
20190501|2018-11-12 05:00,12,522.5,522.75,522.25,522.75,6
20190501|2018-11-12 06:00,12,523.5,523.5,523.5,523.5,2
20190501|2018-11-12 06:30,12,523.75,524,523.75,524,6
20190501|2018-11-12 07:00,12,524.75,524.75,524.5,524.5,2
20190501|2018-11-12 07:30,12,523.75,523.75,523.75,523.75,2
20190501|2018-11-12 08:30,12,523,526.75,522.75,526.25,365
20190501|2018-11-12 09:00,12,526.25,527.25,525.5,527,375
20190501|2018-11-12 09:30,12,527.25,529.5,527.25,528.75,167
20190501|2018-11-12 10:00,12,529,530.5,528.75,529.25,129
20190501|2018-11-12 10:30,12,529.5,531.75,529.25,531.75,178
20190501|2018-11-12 11:00,12,531.5,532.5,531.25,532.25,76
20190501|2018-11-12 11:30,12,532.75,534,532,534,77
20190501|2018-11-12 12:00,12,533.5,534.5,533.25,533.5,126
20190501|2018-11-12 12:30,12,533.75,534.5,532.5,532.75,122
20190501|2018-11-12 13:00,12,533,534,532.25,532.5,403
20190501|2018-11-12 19:00,13,532.5,534,532.5,534,196
20190501|2018-11-12 19:30,13,534.25,534.25,533.75,533.75,22
20190501|2018-11-12 20:00,13,533.25,533.25,531.25,531.25,14
20190501|2018-11-12 20:30,13,531.75,531.75,531,531.5,8
20190501|2018-11-12 22:00,13,531.75,531.75,531.5,531.5,7
20190501|2018-11-12 23:00,13,531.25,531.25,531.25,531.25,7
20190501|2018-11-12 23:30,13,531,531,531,531,1
20190501|2018-11-13 00:00,13,531.5,531.5,531.25,531.25,2
20190501|2018-11-13 00:30,13,531,531,531,531,2
20190501|2018-11-13 01:30,13,531.25,531.25,531.25,531.25,1
20190501|2018-11-13 02:30,13,530,530,529.75,529.75,11
20190501|2018-11-13 03:00,13,529.5,529.5,529.25,529.25,11
20190501|2018-11-13 03:30,13,529,529.5,529,529.5,5
20190501|2018-11-13 04:00,13,529,530,529,530,15
20190501|2018-11-13 04:30,13,530.25,531.5,530.25,531,26
20190501|2018-11-13 05:00,13,530.5,530.5,530,530,5
20190501|2018-11-13 06:00,13,530,530.25,530,530,33
20190501|2018-11-13 06:30,13,530.25,530.25,529.25,529.25,77
20190501|2018-11-13 07:00,13,529.5,529.75,529.25,529.25,24
20190501|2018-11-13 07:30,13,529.5,529.5,529,529.25,9
20190501|2018-11-13 08:30,13,529,529.75,526.5,526.5,758
20190501|2018-11-13 09:00,13,526.5,527.25,526,526,345
20190501|2018-11-13 09:30,13,526.25,526.5,525.25,526.25,319
20190501|2018-11-13 10:00,13,526,526.5,524.5,525.75,101
20190501|2018-11-13 10:30,13,525.75,526.25,525,526.25,119
20190501|2018-11-13 11:00,13,525.75,526.75,525.25,526.5,73
20190501|2018-11-13 11:30,13,526.5,526.5,525.5,525.5,166
20190501|2018-11-13 12:00,13,525.5,525.75,525.25,525.25,53
20190501|2018-11-13 12:30,13,525.5,525.5,524.25,525,104
20190501|2018-11-13 13:00,13,525,527.5,524,524.75,280
20190501|2018-11-13 19:00,14,526,526,526,526,1
20190501|2018-11-13 19:30,14,525.75,526.25,525.75,526.25,2
20190501|2018-11-13 20:00,14,526.75,526.75,526.75,526.75,2
20190501|2018-11-13 20:30,14,526,526,526,526,1
20190501|2018-11-13 21:00,14,526,526,526,526,3
20190501|2018-11-13 22:30,14,526.25,526.25,526.25,526.25,1
20190501|2018-11-13 23:00,14,526.75,526.75,526.75,526.75,1
20190501|2018-11-13 23:30,14,526.25,526.25,526.25,526.25,3
20190501|2018-11-14 00:00,14,526,526,525.5,525.5,4
20190501|2018-11-14 01:00,14,525.25,525.25,525.25,525.25,1
20190501|2018-11-14 01:30,14,524.75,524.75,524.75,524.75,2
20190501|2018-11-14 02:30,14,526,526,526,526,2
20190501|2018-11-14 03:00,14,526.5,526.5,526.25,526.25,2
20190501|2018-11-14 03:30,14,526,526.5,526,526.5,4
20190501|2018-11-14 04:00,14,526,526.25,526,526.25,18
20190501|2018-11-14 04:30,14,526.25,526.25,525.75,526,16
20190501|2018-11-14 05:00,14,526.25,528,526.25,528,11
20190501|2018-11-14 05:30,14,528.5,528.5,528.5,528.5,4
20190501|2018-11-14 06:00,14,528.75,529.25,528.75,529,7
20190501|2018-11-14 06:30,14,529,529.25,528.5,529.25,6
20190501|2018-11-14 07:00,14,529.25,530.5,528.25,528.25,11
20190501|2018-11-14 07:30,14,528.25,528.75,528,528.75,9
20190501|2018-11-14 08:30,14,529.25,529.25,522.75,523,202
20190501|2018-11-14 09:00,14,522.75,523,522,522.5,111
20190501|2018-11-14 09:30,14,522.25,524,522.25,523.25,129
20190501|2018-11-14 10:00,14,523.25,523.75,521.5,521.75,223
20190501|2018-11-14 10:30,14,521.5,521.5,521,521,201
20190501|2018-11-14 11:00,14,521.25,521.5,520.75,521.5,93
20190501|2018-11-14 11:30,14,521.25,521.25,520.75,520.75,47
20190501|2018-11-14 12:00,14,520.75,521,520,520.25,192
20190501|2018-11-14 12:30,14,520.25,522,520.25,521.5,249
20190501|2018-11-14 13:00,14,521.5,521.5,520.75,521.5,270
20190501|2018-11-14 19:00,15,520.75,521.75,520.75,521.75,17
20190501|2018-11-14 19:30,15,521.75,522.25,521.75,521.75,12
20190501|2018-11-14 20:00,15,523,523,522.75,522.75,3
20190501|2018-11-14 20:30,15,523.5,524.5,523.5,524,29
20190501|2018-11-14 21:00,15,524,524,524,524,2
20190501|2018-11-14 21:30,15,523.5,523.5,523.5,523.5,8
20190501|2018-11-14 22:00,15,523.5,523.5,523.5,523.5,4
20190501|2018-11-14 22:30,15,523.5,523.5,523.5,523.5,5
20190501|2018-11-14 23:30,15,523.5,523.5,523.5,523.5,1
20190501|2018-11-15 00:30,15,523.5,523.75,523.25,523.75,11
20190501|2018-11-15 01:00,15,523.5,523.5,523.25,523.25,2
20190501|2018-11-15 02:00,15,524.5,525,524.5,524.75,4
20190501|2018-11-15 02:30,15,525,525.25,525,525,133
20190501|2018-11-15 03:00,15,525,525,524.5,524.5,50
20190501|2018-11-15 03:30,15,524.75,524.75,524,524,2
20190501|2018-11-15 04:00,15,524.5,525,524.5,524.5,29
20190501|2018-11-15 04:30,15,523.75,523.75,523.75,523.75,1
20190501|2018-11-15 05:00,15,524,524,523.25,523.25,7
20190501|2018-11-15 05:30,15,523.75,523.75,523.75,523.75,1
20190501|2018-11-15 06:30,15,525.25,525.25,525.25,525.25,1
20190501|2018-11-15 07:00,15,525,525.25,525,525.25,4
20190501|2018-11-15 07:30,15,525,525.5,524.75,525.25,25
20190501|2018-11-15 08:30,15,524.5,525.5,522.75,524.5,189
20190501|2018-11-15 09:00,15,524.25,524.25,521.75,522.25,76
20190501|2018-11-15 09:30,15,522.5,526,522.5,525.5,210
20190501|2018-11-15 10:00,15,525.5,525.75,523.75,524.25,93
20190501|2018-11-15 10:30,15,524.25,525,524,524,102
20190501|2018-11-15 11:00,15,524.5,526,524,525.25,225
20190501|2018-11-15 11:30,15,525,525,523,523.75,139
20190501|2018-11-15 12:00,15,524,524.5,523.75,524.5,73
20190501|2018-11-15 12:30,15,524.75,525.25,523.5,523.5,92
20190501|2018-11-15 13:00,15,523.5,524.25,522.25,522.25,424
20190501|2018-11-15 19:00,16,522.5,523.25,522.5,523.25,4
20190501|2018-11-15 20:00,16,523.5,523.5,523.5,523.5,2
20190501|2018-11-15 22:00,16,523,523,523,523,1
20190501|2018-11-15 23:30,16,523.5,524,523.5,524,2
20190501|2018-11-16 00:00,16,524,524,524,524,1
20190501|2018-11-16 00:30,16,524,524,524,524,1
20190501|2018-11-16 01:00,16,522.75,523,522.75,523,6
20190501|2018-11-16 01:30,16,522.75,523,522.5,522.5,33
20190501|2018-11-16 02:00,16,522.5,523.25,522.5,523.25,8
20190501|2018-11-16 02:30,16,523,523,522.5,522.75,17
20190501|2018-11-16 03:00,16,522.5,522.5,522.5,522.5,14
20190501|2018-11-16 04:00,16,522.75,523,522.75,523,4
20190501|2018-11-16 04:30,16,522.5,522.5,521.25,521.25,39
20190501|2018-11-16 05:00,16,521.5,521.5,520.75,520.75,10
20190501|2018-11-16 05:30,16,520.5,520.75,520.25,520.75,44
20190501|2018-11-16 06:00,16,520.75,520.75,520.75,520.75,1
20190501|2018-11-16 06:30,16,520.75,520.75,520.75,520.75,1
20190501|2018-11-16 07:00,16,520.75,521.25,520.75,521.25,19
20190501|2018-11-16 07:30,16,521,521.5,521,521.25,4
20190501|2018-11-16 08:30,16,522.5,524.75,522.25,524.25,198
20190501|2018-11-16 09:00,16,524.75,524.75,523.25,524.25,146
20190501|2018-11-16 09:30,16,524,524,522.25,522.5,216
20190501|2018-11-16 10:00,16,522.25,522.75,521.5,522.25,79
20190501|2018-11-16 10:30,16,522.25,522.25,521,521,198
20190501|2018-11-16 11:00,16,521,521.75,520.5,521.25,134
20190501|2018-11-16 11:30,16,521.5,524.25,521.25,523.5,199
20190501|2018-11-16 12:00,16,523.5,523.5,522.75,523.25,63
20190501|2018-11-16 12:30,16,523.25,523.25,522.5,522.5,57
20190501|2018-11-16 13:00,16,522.75,523.25,522,522.75,114
20190501|2018-11-18 19:00,19,522,522,520.75,521,36
20190501|2018-11-18 19:30,19,521.25,521.25,521.25,521.25,4
20190501|2018-11-18 20:00,19,520.75,520.75,520.5,520.75,22
20190501|2018-11-18 20:30,19,520.5,520.5,520.5,520.5,13
20190501|2018-11-18 21:00,19,521,521,521,521,2
20190501|2018-11-18 22:00,19,520.5,520.75,520.5,520.75,10
20190501|2018-11-18 23:00,19,520.5,520.5,520.5,520.5,2
20190501|2018-11-18 23:30,19,520.5,520.5,520.5,520.5,1
20190501|2018-11-19 00:00,19,520.75,520.75,520.5,520.5,3
20190501|2018-11-19 00:30,19,520.5,520.75,520.25,520.5,18
20190501|2018-11-19 01:30,19,521.5,521.5,521.5,521.5,1
20190501|2018-11-19 02:00,19,521,521.75,521,521.75,9
20190501|2018-11-19 02:30,19,520.25,520.25,519.5,519.75,61
20190501|2018-11-19 03:00,19,519,519.75,518.5,519.5,53
20190501|2018-11-19 03:30,19,518.75,519,518.75,518.75,10
20190501|2018-11-19 04:00,19,518.25,518.5,518.25,518.5,20
20190501|2018-11-19 04:30,19,518.75,518.75,518.25,518.25,14
20190501|2018-11-19 05:00,19,517.75,518,517.75,518,10
20190501|2018-11-19 05:30,19,518,518,517.5,517.5,8
20190501|2018-11-19 06:00,19,517.5,517.75,517.25,517.25,47
20190501|2018-11-19 06:30,19,517.5,517.75,517.25,517.5,12
20190501|2018-11-19 07:00,19,517.5,517.75,517.5,517.75,32
20190501|2018-11-19 07:30,19,517.75,518.25,517.75,518,9
20190501|2018-11-19 08:30,19,518,518.25,516,516.5,558
20190501|2018-11-19 09:00,19,516.75,516.75,515.5,515.5,202
20190501|2018-11-19 09:30,19,515.75,516.5,515.25,516,294
20190501|2018-11-19 10:00,19,515.75,515.75,513.75,514,461
20190501|2018-11-19 10:30,19,513.75,513.75,512,512.5,453
20190501|2018-11-19 11:00,19,512.25,512.75,511,511,877
20190501|2018-11-19 11:30,19,511,512,510.75,512,85
20190501|2018-11-19 12:00,19,511.75,511.75,510.75,510.75,190
20190501|2018-11-19 12:30,19,511,512.25,510.75,512.25,290
20190501|2018-11-19 13:00,19,512,514,512,513,517
20190501|2018-11-19 19:00,20,513,513.25,512.75,512.75,18
20190501|2018-11-19 20:00,20,512.5,512.5,512.5,512.5,1
20190501|2018-11-19 20:30,20,512.75,512.75,512.75,512.75,1
20190501|2018-11-19 21:00,20,513,513,513,513,2
20190501|2018-11-19 23:30,20,513,513,513,513,5
20190501|2018-11-20 00:30,20,512.5,512.5,512.5,512.5,30
20190501|2018-11-20 01:30,20,512.25,512.25,512.25,512.25,1
20190501|2018-11-20 02:00,20,512.5,513,512,512.25,78
20190501|2018-11-20 02:30,20,512.25,512.25,511.75,512,69
20190501|2018-11-20 03:00,20,512,512,511.75,511.75,12
20190501|2018-11-20 03:30,20,512,514.5,511.75,514,53
20190501|2018-11-20 04:00,20,513.75,516,513.75,516,74
20190501|2018-11-20 04:30,20,515.75,515.75,514.25,514.25,55
20190501|2018-11-20 05:00,20,514.75,515,514.75,515,11
20190501|2018-11-20 05:30,20,514.25,514.5,514,514.25,30
20190501|2018-11-20 06:00,20,515,515.25,515,515,7
20190501|2018-11-20 06:30,20,515.25,515.25,514.75,514.75,10
20190501|2018-11-20 07:00,20,514.75,515.25,514.25,514.75,68
20190501|2018-11-20 07:30,20,514.75,515,514.25,514.5,33
20190501|2018-11-20 08:30,20,514.25,514.75,512,513,580
20190501|2018-11-20 09:00,20,513,515.5,513,515.5,257
20190501|2018-11-20 09:30,20,515.5,515.5,514.25,514.5,299
20190501|2018-11-20 10:00,20,514.5,515.75,513.5,515.75,590
20190501|2018-11-20 10:30,20,515.5,516,515,515.5,234
20190501|2018-11-20 11:00,20,515.75,515.75,514,514.5,250
20190501|2018-11-20 11:30,20,514.75,514.75,512.5,514,387
20190501|2018-11-20 12:00,20,514,514.75,514,514.75,68
20190501|2018-11-20 12:30,20,514.75,516,514.25,515.75,159
20190501|2018-11-20 13:00,20,516,516,514.5,515.25,399
20190501|2018-11-20 19:00,21,515.5,515.5,514.25,514.25,50
20190501|2018-11-20 19:30,21,514.5,514.75,514.5,514.5,19
20190501|2018-11-20 20:30,21,515,515,515,515,3
20190501|2018-11-20 23:30,21,515.25,515.5,515.25,515.25,11
20190501|2018-11-21 00:30,21,515.5,515.5,515.5,515.5,1
20190501|2018-11-21 02:00,21,515,515.25,515,515.25,7
20190501|2018-11-21 02:30,21,515.5,518.25,515.5,518.25,131
20190501|2018-11-21 03:00,21,518,518.25,517,517.25,105
20190501|2018-11-21 03:30,21,517,517.25,516.5,517,16
20190501|2018-11-21 04:00,21,517,517,516.25,516.25,23
20190501|2018-11-21 04:30,21,516,516,515.5,515.5,22
20190501|2018-11-21 05:00,21,515.25,515.75,515,515.25,34
20190501|2018-11-21 05:30,21,514.75,514.75,514.25,514.25,11
20190501|2018-11-21 06:00,21,514.25,514.25,513,513.5,30
20190501|2018-11-21 06:30,21,514.25,514.75,514.25,514.25,39
20190501|2018-11-21 07:00,21,514.25,514.75,513.75,514.5,83
20190501|2018-11-21 07:30,21,514.25,514.75,514.25,514.5,42
20190501|2018-11-21 08:30,21,514.25,514.25,512,512.5,246
20190501|2018-11-21 09:00,21,512.5,514,512,513.75,210
20190501|2018-11-21 09:30,21,513.5,514,512.75,513.5,284
20190501|2018-11-21 10:00,21,513.75,513.75,512.25,512.75,387
20190501|2018-11-21 10:30,21,512.75,513,512,512.75,227
20190501|2018-11-21 11:00,21,512.75,512.75,511.75,512,160
20190501|2018-11-21 11:30,21,511.75,512,511.5,511.75,100
20190501|2018-11-21 12:00,21,511.75,512.5,511.75,512.5,73
20190501|2018-11-21 12:30,21,512.5,513.5,512.25,513.25,287
20190501|2018-11-21 13:00,21,513.25,514.25,512,512.25,394
20190501|2018-11-23 08:30,23,515,520.75,514.75,520.75,1119
20190501|2018-11-23 09:00,23,520.75,521.75,519.5,519.75,347
20190501|2018-11-23 09:30,23,519.75,520,517.25,517.25,332
20190501|2018-11-23 10:00,23,517.25,517.5,515.75,516.25,267
20190501|2018-11-23 10:30,23,516.25,516.25,514,514,626
20190501|2018-11-23 11:00,23,514,514.25,513.5,513.75,132
20190501|2018-11-23 11:30,23,513.75,513.75,512.75,512.75,322
20190501|2018-11-23 12:00,23,513,513,512,512.25,50
20190501|2018-11-25 19:00,26,515.5,516.75,515,516.75,134
20190501|2018-11-25 19:30,26,517.25,517.5,516.5,517.25,8
20190501|2018-11-25 20:00,26,516.75,516.75,516.75,516.75,1
20190501|2018-11-25 20:30,26,516.75,516.75,515.5,515.5,17
20190501|2018-11-25 21:00,26,515,515.25,515,515.25,7
20190501|2018-11-25 21:30,26,515.25,515.25,515.25,515.25,2
20190501|2018-11-25 22:30,26,515.5,515.5,515.5,515.5,2
20190501|2018-11-25 23:30,26,515,515.25,514.75,515.25,5
20190501|2018-11-26 00:30,26,515.25,515.25,515.25,515.25,9
20190501|2018-11-26 01:30,26,515,515,514.75,514.75,13
20190501|2018-11-26 02:00,26,515,516.5,515,516.5,21
20190501|2018-11-26 02:30,26,516.75,517,516.25,516.75,28
20190501|2018-11-26 03:00,26,517,517,516.75,516.75,8
20190501|2018-11-26 03:30,26,517.25,518,517.25,518,32
20190501|2018-11-26 04:00,26,518,518,518,518,2
20190501|2018-11-26 04:30,26,518,518.5,517.5,518.25,24
20190501|2018-11-26 05:00,26,518.25,518.25,518.25,518.25,8
20190501|2018-11-26 05:30,26,518.25,518.25,518,518,7
20190501|2018-11-26 06:00,26,518,518.25,517.75,518.25,33
20190501|2018-11-26 06:30,26,518,518.5,518,518.25,14
20190501|2018-11-26 07:00,26,518.5,518.5,516.5,516.75,98
20190501|2018-11-26 07:30,26,516.75,517.75,516.75,517.5,47
20190501|2018-11-26 08:30,26,517.25,519,516.75,519,903
20190501|2018-11-26 09:00,26,519,519.25,516.25,516.75,387
20190501|2018-11-26 09:30,26,516.75,517.5,516.25,517.5,122
20190501|2018-11-26 10:00,26,517.5,517.5,515.5,515.5,265
20190501|2018-11-26 10:30,26,515.25,517.5,515.25,517.5,209
20190501|2018-11-26 11:00,26,517.5,518,517,518,240
20190501|2018-11-26 11:30,26,518,518,516.25,517.25,130
20190501|2018-11-26 12:00,26,517.5,517.75,517.5,517.75,116
20190501|2018-11-26 12:30,26,518,519,518,518.75,305
20190501|2018-11-26 13:00,26,518.5,519,518.25,518.25,274
20190501|2018-11-26 19:00,27,518,518.75,517.75,518.75,30
20190501|2018-11-26 19:30,27,519,519.25,519,519.25,12
20190501|2018-11-26 20:00,27,519.5,519.5,519.5,519.5,5
20190501|2018-11-26 20:30,27,519.5,519.5,519.5,519.5,3
20190501|2018-11-27 00:00,27,519.5,519.5,519.5,519.5,1
20190501|2018-11-27 00:30,27,519.25,519.25,519.25,519.25,1
20190501|2018-11-27 01:00,27,519.25,520,519.25,520,14
20190501|2018-11-27 01:30,27,520,521.5,520,521,58
20190501|2018-11-27 02:00,27,521,521.75,521,521.75,91
20190501|2018-11-27 02:30,27,521.25,521.5,521,521,14
20190501|2018-11-27 03:00,27,520.25,521,519.75,521,36
20190501|2018-11-27 03:30,27,521,521,520.5,520.5,29
20190501|2018-11-27 04:00,27,520.75,520.75,520.5,520.5,11
20190501|2018-11-27 05:00,27,520.25,520.25,518.5,518.5,30
20190501|2018-11-27 05:30,27,518.75,518.75,518.25,518.25,12
20190501|2018-11-27 06:00,27,518,518,517.25,517.25,19
20190501|2018-11-27 06:30,27,517,518.75,516.75,518.75,61
20190501|2018-11-27 07:00,27,518.75,518.75,517.25,517.25,86
20190501|2018-11-27 07:30,27,517,517.5,516.5,517,25
20190501|2018-11-27 08:30,27,516.5,517.5,510.75,510.75,1287
20190501|2018-11-27 09:00,27,510.75,511.25,509.75,510.5,530
20190501|2018-11-27 09:30,27,510.5,511.5,509.75,510.75,437
20190501|2018-11-27 10:00,27,510.75,511.5,510.5,511.5,331
20190501|2018-11-27 10:30,27,511.5,513.5,511.25,513.25,365
20190501|2018-11-27 11:00,27,513,513.25,512,512.25,214
20190501|2018-11-27 11:30,27,512.5,512.5,512,512,117
20190501|2018-11-27 12:00,27,512.25,513.25,512,512.5,149
20190501|2018-11-27 12:30,27,512.75,512.75,511.75,511.75,253
20190501|2018-11-27 13:00,27,511.5,513,511.25,512.5,335
20190501|2018-11-27 19:00,28,512.5,513.5,512.5,513.5,5
20190501|2018-11-27 19:30,28,513.5,513.75,513.5,513.75,8
20190501|2018-11-27 20:00,28,513.75,513.75,513,513,4
20190501|2018-11-27 20:30,28,513,513,513,513,6
20190501|2018-11-27 21:00,28,512.5,512.5,512.5,512.5,2
20190501|2018-11-27 21:30,28,512.5,512.5,512.25,512.5,5
20190501|2018-11-27 23:00,28,512.75,513,512.75,513,18
20190501|2018-11-27 23:30,28,512.75,512.75,512.75,512.75,3
20190501|2018-11-28 00:00,28,512.75,513,512.75,512.75,12
20190501|2018-11-28 00:30,28,512.5,512.5,512.5,512.5,5
20190501|2018-11-28 02:00,28,512.5,512.75,512.5,512.75,4
20190501|2018-11-28 02:30,28,512.75,513,512.5,512.5,14
20190501|2018-11-28 03:00,28,512.75,513,512.75,513,3
20190501|2018-11-28 03:30,28,512.5,513.25,512.5,513,78
20190501|2018-11-28 04:00,28,512.75,513,512.75,513,133
20190501|2018-11-28 04:30,28,513,513.25,512.75,513.25,91
20190501|2018-11-28 05:00,28,513.25,515.5,513,515.5,39
20190501|2018-11-28 05:30,28,515.25,516,515.25,515.5,23
20190501|2018-11-28 06:00,28,515,515,514.5,515,96
20190501|2018-11-28 06:30,28,515,515.25,514.75,515,81
20190501|2018-11-28 07:00,28,514.75,515.25,514.75,515.25,34
20190501|2018-11-28 07:30,28,515,515.5,515,515.25,18
20190501|2018-11-28 08:30,28,515.5,519,515.25,517.5,787
20190501|2018-11-28 09:00,28,517.5,517.5,515,515,356
20190501|2018-11-28 09:30,28,515,516.25,515,516,257
20190501|2018-11-28 10:00,28,516.5,517.5,516,516.75,226
20190501|2018-11-28 10:30,28,516.5,517.5,516.25,517.25,197
20190501|2018-11-28 11:00,28,517,519,517,518.75,327
20190501|2018-11-28 11:30,28,518.75,519,518,519,301
20190501|2018-11-28 12:00,28,519,520.5,519,520.5,398
20190501|2018-11-28 12:30,28,520.25,520.25,519.25,519.5,293
20190501|2018-11-28 13:00,28,519.5,519.75,517.75,517.75,332
20190501|2018-11-28 19:00,29,519,520.25,519,520.25,3
20190501|2018-11-28 19:30,29,519.75,519.75,518.75,518.75,3
20190501|2018-11-28 20:00,29,519.25,520,519.25,519.75,9
20190501|2018-11-28 20:30,29,520,521.75,520,521.5,16
20190501|2018-11-28 22:00,29,521.75,522,521.5,522,35
20190501|2018-11-28 22:30,29,521.5,521.5,521.5,521.5,1
20190501|2018-11-29 00:30,29,521,521,521,521,10
20190501|2018-11-29 01:30,29,520.75,520.75,520.75,520.75,2
20190501|2018-11-29 02:00,29,520.5,520.75,520.5,520.5,8
20190501|2018-11-29 02:30,29,520.5,520.5,518.75,519.5,33
20190501|2018-11-29 03:00,29,519.5,519.5,517.25,518.5,66
20190501|2018-11-29 03:30,29,518.25,518.5,517.75,518.25,50
20190501|2018-11-29 04:00,29,517.25,517.5,516.5,516.5,17
20190501|2018-11-29 04:30,29,516.75,516.75,515.5,516,38
20190501|2018-11-29 05:00,29,516,516.25,515.75,516.25,45
20190501|2018-11-29 05:30,29,517,517.25,516.5,516.5,16
20190501|2018-11-29 06:00,29,516.5,516.75,516.25,516.25,11
20190501|2018-11-29 06:30,29,516.25,516.5,516,516,48
20190501|2018-11-29 07:00,29,516,516.25,515.75,516.25,41
20190501|2018-11-29 07:30,29,516.5,516.75,515.25,515.5,12
20190501|2018-11-29 08:30,29,515.5,518.5,514.5,518.5,468
20190501|2018-11-29 09:00,29,518.5,518.75,517.5,517.75,239
20190501|2018-11-29 09:30,29,517.25,518.75,515.75,516.25,345
20190501|2018-11-29 10:00,29,516.25,516.25,515,515.25,359
20190501|2018-11-29 10:30,29,515.25,515.75,514.75,515.25,180
20190501|2018-11-29 11:00,29,515,515,514,514.25,184
20190501|2018-11-29 11:30,29,514.5,514.5,513.75,514.25,152
20190501|2018-11-29 12:00,29,514,514.25,513.75,513.75,470
20190501|2018-11-29 12:30,29,513.75,514,513.5,513.75,192
20190501|2018-11-29 13:00,29,513.75,515,513.75,514.75,374
20190501|2018-11-29 19:00,30,514.25,515,514,514,84
20190501|2018-11-29 19:30,30,514,514,513.5,513.75,63
20190501|2018-11-29 20:00,30,514,514,513.75,513.75,3
20190501|2018-11-29 20:30,30,513.75,514,513.75,514,10
20190501|2018-11-29 21:00,30,513.75,513.75,513.5,513.75,72
20190501|2018-11-29 21:30,30,513.75,514.25,513.75,514.25,31
20190501|2018-11-29 22:00,30,514,514,514,514,4
20190501|2018-11-29 22:30,30,513.75,513.75,513.5,513.5,2
20190501|2018-11-29 23:30,30,513.75,515,513.75,515,68
20190501|2018-11-30 00:00,30,515,515.25,515,515.25,21
20190501|2018-11-30 00:30,30,515.25,515.25,515.25,515.25,14
20190501|2018-11-30 01:00,30,515.5,515.5,515.25,515.25,31
20190501|2018-11-30 01:30,30,515.25,515.5,515.25,515.5,14
20190501|2018-11-30 02:00,30,515.25,515.5,514.75,515,38
20190501|2018-11-30 02:30,30,515.25,515.5,515,515.25,31
20190501|2018-11-30 03:00,30,515,515.25,515,515,49
20190501|2018-11-30 03:30,30,515,516.25,514.75,515.25,169
20190501|2018-11-30 04:00,30,515.25,515.75,515.25,515.75,21
20190501|2018-11-30 05:00,30,515.5,515.5,515,515,46
20190501|2018-11-30 05:30,30,515.25,515.25,515,515,5
20190501|2018-11-30 06:00,30,515,515,514.5,514.75,15
20190501|2018-11-30 06:30,30,515,515.5,514.75,515.5,30
20190501|2018-11-30 07:00,30,515.5,515.75,515,515.25,92
20190501|2018-11-30 07:30,30,515,515.75,514.75,515.5,37
20190501|2018-11-30 08:30,30,516,517.25,515.5,517,547
20190501|2018-11-30 09:00,30,517.5,519.25,517.5,519.25,486
20190501|2018-11-30 09:30,30,519.25,521.25,519.25,521,408
20190501|2018-11-30 10:00,30,521,521.25,520.25,520.5,180
20190501|2018-11-30 10:30,30,520.5,523.75,520.5,523.5,598
20190501|2018-11-30 11:00,30,523.25,524.25,523,524,315
20190501|2018-11-30 11:30,30,524,525,523.75,523.75,286
20190501|2018-11-30 12:00,30,524,525,523.75,525,150
20190501|2018-11-30 12:30,30,524.75,525,523.75,524.25,431
20190501|2018-11-30 13:00,30,524,524,519.75,521,924
20190501|2018-12-02 19:00,3,531.25,534.25,528,528,447
20190501|2018-12-02 19:30,3,527.75,528,527.5,528,5
20190501|2018-12-02 20:00,3,528,528.25,527.75,527.75,4
20190501|2018-12-02 20:30,3,528,528,528,528,1
20190501|2018-12-02 22:00,3,528.5,529,528.25,529,15
20190501|2018-12-02 23:00,3,529.25,529.25,529.25,529.25,12
20190501|2018-12-02 23:30,3,528.75,529,528.75,529,20
20190501|2018-12-03 00:00,3,528.5,528.75,528.25,528.25,15
20190501|2018-12-03 00:30,3,528.25,528.5,528.25,528.25,16
20190501|2018-12-03 01:00,3,527.5,527.5,526.5,526.5,31
20190501|2018-12-03 01:30,3,526.5,527.5,526.25,527.5,62
20190501|2018-12-03 02:00,3,527.25,527.25,526.5,526.5,99
20190501|2018-12-03 02:30,3,526.75,526.75,525,526,60
20190501|2018-12-03 03:00,3,526,527,526,526.25,27
20190501|2018-12-03 03:30,3,526,526.25,525.75,525.75,28
20190501|2018-12-03 04:00,3,526,526.25,526,526.25,37
20190501|2018-12-03 04:30,3,526.5,526.5,525.5,525.5,19
20190501|2018-12-03 05:00,3,525.75,526.25,525.75,526,52
20190501|2018-12-03 05:30,3,526,526.5,526,526,19
20190501|2018-12-03 06:00,3,526,526.25,525.25,525.5,86
20190501|2018-12-03 06:30,3,525.5,525.75,525,525.5,23
20190501|2018-12-03 07:00,3,525.5,525.5,525,525.5,34
20190501|2018-12-03 07:30,3,525.5,526.25,525.5,526,80
20190501|2018-12-03 08:30,3,526.25,526.5,523.5,524.75,763
20190501|2018-12-03 09:00,3,524.5,525.25,523.5,525,472
20190501|2018-12-03 09:30,3,525,526,524.75,525.5,351
20190501|2018-12-03 10:00,3,525.75,527.25,525.5,526.5,281
20190501|2018-12-03 10:30,3,526.75,528,526.75,526.75,339
20190501|2018-12-03 11:00,3,526.75,527.5,526.5,527.5,219
20190501|2018-12-03 11:30,3,527.5,528.5,527.25,528,176
20190501|2018-12-03 12:00,3,528,528.25,527.5,527.5,147
20190501|2018-12-03 12:30,3,527.5,528.75,527.5,527.5,210
20190501|2018-12-03 13:00,3,527.5,528,526,526,509
20190501|2018-12-03 19:00,4,526.25,526.25,525.75,525.75,14
20190501|2018-12-03 19:30,4,525.75,525.75,525.5,525.75,9
20190501|2018-12-03 20:00,4,525.75,525.75,525,525.5,44
20190501|2018-12-03 20:30,4,525.25,525.25,524,524.25,48
20190501|2018-12-03 21:00,4,524.25,524.25,523.75,523.75,22
20190501|2018-12-03 21:30,4,523.75,523.75,523.75,523.75,2
20190501|2018-12-03 22:00,4,523.5,523.5,522.75,523.25,59
20190501|2018-12-03 23:30,4,523.5,523.5,523.5,523.5,5
20190501|2018-12-04 00:00,4,523.5,523.5,523.5,523.5,13
20190501|2018-12-04 00:30,4,523.25,523.25,522.5,522.5,48
20190501|2018-12-04 01:00,4,522.5,522.5,522.5,522.5,7
20190501|2018-12-04 01:30,4,522.5,522.5,522.5,522.5,4
20190501|2018-12-04 02:00,4,522.5,523.75,522.5,523.75,30
20190501|2018-12-04 02:30,4,524,524.5,523.75,524.25,19
20190501|2018-12-04 03:00,4,524.25,525,524.25,524.25,20
20190501|2018-12-04 03:30,4,524.75,525,523.75,523.75,28
20190501|2018-12-04 04:00,4,523.75,524.25,523.5,524,94
20190501|2018-12-04 04:30,4,524,524.25,524,524.25,11
20190501|2018-12-04 05:00,4,523.75,523.75,523.5,523.5,13
20190501|2018-12-04 05:30,4,523.5,523.5,523.5,523.5,4
20190501|2018-12-04 06:00,4,523.5,523.5,523.5,523.5,4
20190501|2018-12-04 06:30,4,523.5,524,523.25,523.25,81
20190501|2018-12-04 07:00,4,523.25,523.25,522.75,523,29
20190501|2018-12-04 07:30,4,523,524,523,524,77
20190501|2018-12-04 08:30,4,524.25,526.5,523,525.75,1187
20190501|2018-12-04 09:00,4,525.75,526.25,524.5,525.5,575
20190501|2018-12-04 09:30,4,525.25,525.5,523.5,524.5,551
20190501|2018-12-04 10:00,4,524.5,525.75,524,525.75,349
20190501|2018-12-04 10:30,4,525.75,526.25,525.5,525.75,236
20190501|2018-12-04 11:00,4,525.75,526,525.25,525.5,89
20190501|2018-12-04 11:30,4,525.5,527.25,525,527,131
20190501|2018-12-04 12:00,4,527,527.75,526.5,527.25,99
20190501|2018-12-04 12:30,4,527.25,528.25,527,527.75,193
20190501|2018-12-04 13:00,4,527.5,528,526.5,527,655
20190501|2018-12-04 19:00,5,526.5,526.5,526.5,526.5,1
20190501|2018-12-04 20:00,5,525.5,526,525.5,526,8
20190501|2018-12-04 20:30,5,526,526.25,525.5,525.5,13
20190501|2018-12-04 21:00,5,525.75,525.75,525.25,525.25,8
20190501|2018-12-04 21:30,5,525.25,525.5,525,525,16
20190501|2018-12-04 22:00,5,525.25,525.5,525.25,525.5,11
20190501|2018-12-04 22:30,5,525.25,525.25,525.25,525.25,2
20190501|2018-12-04 23:00,5,525.5,525.5,525.5,525.5,2
20190501|2018-12-04 23:30,5,525.25,526,525.25,525.25,88
20190501|2018-12-05 00:00,5,525.25,525.75,525.25,525.5,28
20190501|2018-12-05 00:30,5,525.25,525.5,524.75,524.75,71
20190501|2018-12-05 01:00,5,524.75,525,524.5,525,17
20190501|2018-12-05 02:00,5,525.25,525.25,524.25,524.25,16
20190501|2018-12-05 02:30,5,524.5,525.5,524.5,525.5,16
20190501|2018-12-05 03:00,5,525.25,525.25,524.75,525,21
20190501|2018-12-05 03:30,5,525,525.25,524.5,524.5,47
20190501|2018-12-05 04:00,5,524.25,524.25,523.5,523.5,36
20190501|2018-12-05 04:30,5,523.75,523.75,523,523.5,36
20190501|2018-12-05 05:00,5,523.25,523.25,523,523,5
20190501|2018-12-05 05:30,5,522.75,523,522.5,522.5,74
20190501|2018-12-05 06:00,5,522.75,523,522.75,522.75,88
20190501|2018-12-05 06:30,5,522.75,522.75,522.75,522.75,11
20190501|2018-12-05 07:00,5,522.75,523,522.75,522.75,132
20190501|2018-12-05 07:30,5,523,523,522.75,522.75,32
20190501|2018-12-05 08:30,5,523.75,525.25,523.25,523.75,942
20190501|2018-12-05 09:00,5,523.75,523.75,520.25,520.25,495
20190501|2018-12-05 09:30,5,520.25,520.75,519.5,520.5,375
20190501|2018-12-05 10:00,5,520.5,522,520.5,521.5,224
20190501|2018-12-05 10:30,5,521.5,522.5,521.5,522.25,138
20190501|2018-12-05 11:00,5,522.25,524.75,522.25,524.5,97
20190501|2018-12-05 11:30,5,524.5,524.75,523.75,523.75,86
20190501|2018-12-05 12:00,5,523.25,524.25,523.25,524,46
20190501|2018-12-05 12:30,5,523.75,523.75,523,523.5,57
20190501|2018-12-05 13:00,5,523.5,523.75,522.5,522.5,276
20190501|2018-12-05 19:00,6,523.25,523.75,521.75,521.75,180
20190501|2018-12-05 19:30,6,522,523,522,523,4
20190501|2018-12-05 20:00,6,522.5,522.5,522.25,522.5,16
20190501|2018-12-05 20:30,6,522.75,523.5,522.75,523.5,14
20190501|2018-12-05 21:00,6,523.25,523.25,523,523,9
20190501|2018-12-05 21:30,6,522.5,522.5,522,522.25,9
20190501|2018-12-05 22:30,6,522.75,522.75,522.75,522.75,2
20190501|2018-12-05 23:00,6,523,523,523,523,2
20190501|2018-12-05 23:30,6,523,523,522.75,522.75,7
20190501|2018-12-06 00:00,6,522.75,523,522.75,523,7
20190501|2018-12-06 00:30,6,522.75,522.75,522,522,4
20190501|2018-12-06 01:00,6,522.25,522.25,522.25,522.25,1
20190501|2018-12-06 01:30,6,522.75,523.25,522.75,523.25,6
20190501|2018-12-06 02:00,6,523.25,523.5,522.75,522.75,11
20190501|2018-12-06 02:30,6,523,523.75,523,523.25,7
20190501|2018-12-06 03:00,6,523.25,523.5,522.75,522.75,13
20190501|2018-12-06 03:30,6,523.25,523.25,523.25,523.25,4
20190501|2018-12-06 04:00,6,523,523,523,523,2
20190501|2018-12-06 04:30,6,523,523,522.5,522.5,6
20190501|2018-12-06 05:00,6,522.5,522.5,521.75,521.75,22
20190501|2018-12-06 05:30,6,521.25,521.25,520.75,520.75,15
20190501|2018-12-06 06:00,6,521.25,521.25,521,521,9
20190501|2018-12-06 06:30,6,521,521,520.5,520.75,15
20190501|2018-12-06 07:00,6,520.5,521.5,519.5,521.5,108
20190501|2018-12-06 07:30,6,521,521.5,521,521.25,74
20190501|2018-12-06 08:30,6,520.75,521,516.25,516.5,1261
20190501|2018-12-06 09:00,6,516.5,518.75,516.5,517.5,210
20190501|2018-12-06 09:30,6,517.25,519.5,517,519.5,315
20190501|2018-12-06 10:00,6,519.75,520,518.25,518.25,304
20190501|2018-12-06 10:30,6,518,521.25,518,520.5,280
20190501|2018-12-06 11:00,6,520.5,520.75,519.75,520,102
20190501|2018-12-06 11:30,6,520,520.5,519.5,520.5,93
20190501|2018-12-06 12:00,6,520.5,521.25,520,521,106
20190501|2018-12-06 12:30,6,521,521.5,520.25,520.75,152
20190501|2018-12-06 13:00,6,520.75,521.25,520.25,520.75,326
20190501|2018-12-06 19:00,7,522.25,522.25,521,521.75,3
20190501|2018-12-06 19:30,7,521.25,521.25,521.25,521.25,1
20190501|2018-12-06 20:00,7,521.75,521.75,521.75,521.75,17
20190501|2018-12-06 20:30,7,521.5,521.5,521.5,521.5,1
20190501|2018-12-06 22:00,7,521.75,521.75,521.75,521.75,3
20190501|2018-12-06 22:30,7,522,522,522,522,1
20190501|2018-12-06 23:00,7,521.75,521.75,521.75,521.75,5
20190501|2018-12-06 23:30,7,521.5,522,521.5,521.75,7
20190501|2018-12-07 00:00,7,522,522,521.75,522,11
20190501|2018-12-07 00:30,7,522.25,522.25,521.5,521.5,10
20190501|2018-12-07 01:00,7,521.75,521.75,521.25,521.25,6
20190501|2018-12-07 02:00,7,521.75,522.5,521.75,522.5,9
20190501|2018-12-07 02:30,7,522.25,522.25,522,522,2
20190501|2018-12-07 03:00,7,522,522.5,522,522,56
20190501|2018-12-07 03:30,7,522.25,523.75,522.25,523.5,100
20190501|2018-12-07 04:00,7,523.75,524.5,523.75,524,53
20190501|2018-12-07 04:30,7,523.5,523.5,523,523.5,61
20190501|2018-12-07 05:00,7,523.5,524.25,523.5,523.5,34
20190501|2018-12-07 05:30,7,524,525.5,524,525,73
20190501|2018-12-07 06:00,7,525.5,525.5,525.25,525.25,14
20190501|2018-12-07 06:30,7,525.25,525.25,524.75,524.75,24
20190501|2018-12-07 07:00,7,524.75,524.75,524.25,524.25,47
20190501|2018-12-07 07:30,7,525,525.5,524.75,525.25,44
20190501|2018-12-07 08:30,7,526,532.75,526,531.25,1204
20190501|2018-12-07 09:00,7,531.25,533.25,530.75,533.25,494
20190501|2018-12-07 09:30,7,533.5,535,533.25,534,549
20190501|2018-12-07 10:00,7,534,534.75,533.75,534.5,279
20190501|2018-12-07 10:30,7,534.5,535.5,532.25,533.75,734
20190501|2018-12-07 11:00,7,534,535.75,534,535.75,308
20190501|2018-12-07 11:30,7,535.75,536.25,535.5,535.5,77
20190501|2018-12-07 12:00,7,535.25,536.75,535.25,536.25,146
20190501|2018-12-07 12:30,7,536,536.5,535.25,536,296
20190501|2018-12-07 13:00,7,536,536.75,535.5,536.25,343
20190501|2018-12-09 19:00,10,535.25,535.75,533.5,534,66
20190501|2018-12-09 19:30,10,533,533,532.75,532.75,16
20190501|2018-12-09 20:00,10,533.25,533.25,533.25,533.25,20
20190501|2018-12-09 20:30,10,533,533.5,533,533.25,105
20190501|2018-12-09 21:00,10,533.25,533.5,532.75,532.75,18
20190501|2018-12-09 21:30,10,532.25,532.25,531.75,531.75,12
20190501|2018-12-09 22:00,10,532,532.25,532,532.25,2
20190501|2018-12-10 00:00,10,532.25,532.5,532.25,532.5,7
20190501|2018-12-10 00:30,10,531.75,532,531.75,532,3
20190501|2018-12-10 01:00,10,532.25,532.5,532.25,532.5,15
20190501|2018-12-10 01:30,10,532.5,532.5,532.5,532.5,40
20190501|2018-12-10 02:00,10,532.5,532.5,531.25,531.75,20
20190501|2018-12-10 02:30,10,531.75,532.25,531.75,532.25,7
20190501|2018-12-10 03:00,10,532.25,532.5,532.25,532.25,7
20190501|2018-12-10 03:30,10,532.25,532.5,532.25,532.5,45
20190501|2018-12-10 04:00,10,532.25,532.5,532,532,19
20190501|2018-12-10 04:30,10,532.25,532.5,532.25,532.5,26
20190501|2018-12-10 05:00,10,532.5,532.5,532.25,532.25,3
20190501|2018-12-10 05:30,10,532.25,532.25,532,532,3
20190501|2018-12-10 06:00,10,532,532.25,532,532.25,6
20190501|2018-12-10 06:30,10,532.25,532.75,532.25,532.75,15
20190501|2018-12-10 07:00,10,532.5,533,532.25,532.25,28
20190501|2018-12-10 07:30,10,532.5,532.75,532,532.75,47
20190501|2018-12-10 08:30,10,531.75,533.5,531.25,532.25,509
20190501|2018-12-10 09:00,10,532.5,532.75,531,531.25,408
20190501|2018-12-10 09:30,10,531.25,532.25,531,531.5,298
20190501|2018-12-10 10:00,10,531.5,531.75,531,531.75,288
20190501|2018-12-10 10:30,10,531.75,532.25,531.5,531.5,206
20190501|2018-12-10 11:00,10,531.5,532.25,531.5,531.75,73
20190501|2018-12-10 11:30,10,532,532.5,531.75,532.25,47
20190501|2018-12-10 12:00,10,532,532.25,531.25,531.25,254
20190501|2018-12-10 12:30,10,531.25,531.25,530.75,531,218
20190501|2018-12-10 13:00,10,530.75,532,530.75,531,375
20190501|2018-12-10 19:00,11,531.25,531.25,528,528,47
20190501|2018-12-10 19:30,11,528.75,529.25,528.75,529.25,5
20190501|2018-12-10 20:00,11,529.5,530,529.25,529.25,23
20190501|2018-12-10 20:30,11,529.5,529.5,529.25,529.5,46
20190501|2018-12-10 21:00,11,529.5,529.75,529.25,529.25,50
20190501|2018-12-10 21:30,11,529,529,529,529,18
20190501|2018-12-10 22:00,11,529.25,529.25,529,529,11
20190501|2018-12-10 23:00,11,529,529,529,529,2
20190501|2018-12-10 23:30,11,529.25,529.25,528.75,528.75,12
20190501|2018-12-11 00:00,11,528.5,529.75,528.5,529.75,12
20190501|2018-12-11 00:30,11,529.5,529.5,529.5,529.5,6
20190501|2018-12-11 01:00,11,529.5,529.5,529,529,4
20190501|2018-12-11 01:30,11,529.25,529.25,529.25,529.25,1
20190501|2018-12-11 02:00,11,529.5,529.75,529.5,529.75,7
20190501|2018-12-11 02:30,11,529.5,529.5,529.5,529.5,1
20190501|2018-12-11 03:00,11,529.5,529.75,529.5,529.75,31
20190501|2018-12-11 03:30,11,529.75,531.5,529.75,531,127
20190501|2018-12-11 04:00,11,530.75,531.75,530.75,530.75,44
20190501|2018-12-11 04:30,11,530.75,531.5,530.5,531.5,28
20190501|2018-12-11 05:00,11,531.5,531.5,531.25,531.5,16
20190501|2018-12-11 05:30,11,531.75,532,531.75,531.75,10
20190501|2018-12-11 06:00,11,532,532,532,532,13
20190501|2018-12-11 06:30,11,532.25,532.25,532.25,532.25,18
20190501|2018-12-11 07:00,11,532.5,533,531.5,531.75,306
20190501|2018-12-11 07:30,11,532.25,533.5,532.25,533.25,37
20190501|2018-12-11 08:30,11,533.5,534.75,530.75,531.5,617
20190501|2018-12-11 09:00,11,531.5,531.75,529.5,530.5,509
20190501|2018-12-11 09:30,11,530.75,531.25,530.25,530.5,216
20190501|2018-12-11 10:00,11,530.25,531.5,530.25,531,316
20190501|2018-12-11 10:30,11,531,533.5,530.75,531.75,404
20190501|2018-12-11 11:00,11,531.75,531.75,524.25,528.5,1062
20190501|2018-12-11 11:30,11,528.75,529,526.75,527.5,233
20190501|2018-12-11 12:00,11,527.5,528.25,527.25,527.75,163
20190501|2018-12-11 12:30,11,528.25,528.75,528,528.25,149
20190501|2018-12-11 13:00,11,528.5,529,527.25,528.5,660
20190501|2018-12-11 19:00,12,529.5,530.5,529.25,529.75,36
20190501|2018-12-11 19:30,12,529.75,531.75,529.75,531.25,18
20190501|2018-12-11 20:00,12,531.25,531.25,530.75,531,51
20190501|2018-12-11 20:30,12,531,531,531,531,2
20190501|2018-12-11 21:00,12,530.5,530.5,530.5,530.5,9
20190501|2018-12-11 21:30,12,530.25,530.25,530.25,530.25,1
20190501|2018-12-11 22:00,12,530.5,530.5,530.5,530.5,1
20190501|2018-12-11 22:30,12,530.75,531,530.75,531,5
20190501|2018-12-11 23:00,12,531,531,531,531,4
20190501|2018-12-11 23:30,12,531.25,531.25,531.25,531.25,6
20190501|2018-12-12 00:00,12,531.25,531.25,531.25,531.25,2
20190501|2018-12-12 00:30,12,531.25,531.25,531.25,531.25,1
20190501|2018-12-12 02:00,12,531.5,531.5,531.5,531.5,3
20190501|2018-12-12 02:30,12,531.75,532.25,531.5,532.25,59
20190501|2018-12-12 03:00,12,532.25,532.25,531.75,531.75,35
20190501|2018-12-12 03:30,12,531.75,531.75,531.5,531.5,9
20190501|2018-12-12 04:00,12,531.75,531.75,531.5,531.5,23
20190501|2018-12-12 04:30,12,531.75,531.75,531.25,531.75,74
20190501|2018-12-12 05:00,12,531.75,532,531.75,531.75,20
20190501|2018-12-12 05:30,12,531.75,532.5,531.75,532.5,17
20190501|2018-12-12 06:30,12,532.5,532.75,532.25,532.5,33
20190501|2018-12-12 07:00,12,532.5,533,532.25,532.75,59
20190501|2018-12-12 07:30,12,533,533,532.5,532.5,27
20190501|2018-12-12 08:30,12,532.75,533.25,531.25,532.75,913
20190501|2018-12-12 09:00,12,532.5,533.5,532,533.25,435
20190501|2018-12-12 09:30,12,533.25,535,533.25,534.75,550
20190501|2018-12-12 10:00,12,534.75,535.25,532,532.25,562
20190501|2018-12-12 10:30,12,532.25,533.5,531.5,532.75,502
20190501|2018-12-12 11:00,12,532.75,534.75,531.75,534.75,342
20190501|2018-12-12 11:30,12,534.5,535.25,534.25,535,414
20190501|2018-12-12 12:00,12,535,535.25,533.75,534,247
20190501|2018-12-12 12:30,12,534,534.25,533.75,534.25,621
20190501|2018-12-12 13:00,12,534,534,531.75,532.25,829
20190501|2018-12-12 19:00,13,533.75,534.25,533.25,533.25,33
20190501|2018-12-12 19:30,13,534,534,533.75,534,5
20190501|2018-12-12 20:00,13,533.75,533.75,533.5,533.5,5
20190501|2018-12-12 20:30,13,533.75,533.75,533.25,533.75,30
20190501|2018-12-12 21:00,13,533.5,533.5,533,533,29
20190501|2018-12-12 21:30,13,533.25,533.5,533.25,533.5,6
20190501|2018-12-12 22:00,13,533.5,534,533.5,534,13
20190501|2018-12-12 23:30,13,533.75,533.75,533.75,533.75,17
20190501|2018-12-13 00:00,13,533.75,535,533.75,535,24
20190501|2018-12-13 00:30,13,535,535.25,534.75,534.75,20
20190501|2018-12-13 01:00,13,534.75,535,534.5,535,22
20190501|2018-12-13 01:30,13,535.5,536,535.25,536,24
20190501|2018-12-13 02:00,13,536,536.25,534.25,535.25,117
20190501|2018-12-13 02:30,13,535.25,535.75,535.25,535.75,49
20190501|2018-12-13 03:00,13,535.5,536,535.5,535.5,25
20190501|2018-12-13 03:30,13,535.75,535.75,535.5,535.5,17
20190501|2018-12-13 04:00,13,535.25,535.25,535,535.25,12
20190501|2018-12-13 04:30,13,535.5,535.75,535.25,535.75,27
20190501|2018-12-13 05:00,13,535.75,536.5,535.75,536.5,77
20190501|2018-12-13 05:30,13,536.75,536.75,536.25,536.25,40
20190501|2018-12-13 06:00,13,536.5,536.75,536.25,536.25,42
20190501|2018-12-13 06:30,13,536.25,536.5,536,536.25,39
20190501|2018-12-13 07:00,13,536.25,536.5,535.75,536.5,48
20190501|2018-12-13 07:30,13,536.75,537.25,536.75,537.25,33
20190501|2018-12-13 08:30,13,537,538,534.25,536.75,944
20190501|2018-12-13 09:00,13,537,538.75,536.25,538,1029
20190501|2018-12-13 09:30,13,538.25,540.75,537.5,540.75,846
20190501|2018-12-13 10:00,13,540.5,542,539,539.5,556
20190501|2018-12-13 10:30,13,539.5,542.25,539.25,542,332
20190501|2018-12-13 11:00,13,542,543,540.25,540.25,572
20190501|2018-12-13 11:30,13,540.5,542.25,539.25,542.25,281
20190501|2018-12-13 12:00,13,542.5,543.5,542.5,543.5,237
20190501|2018-12-13 12:30,13,543,544.25,542.5,542.75,360
20190501|2018-12-13 13:00,13,543,543.5,540.75,541,352
20190501|2018-12-13 19:00,14,542,542,539,540,64
20190501|2018-12-13 19:30,14,540,540.5,539.75,539.75,12
20190501|2018-12-13 20:00,14,539.75,539.75,538.5,538.75,25
20190501|2018-12-13 20:30,14,538.75,538.75,538.75,538.75,6
20190501|2018-12-13 21:00,14,538.5,538.75,538.5,538.5,28
20190501|2018-12-13 21:30,14,538.25,538.75,537.75,538.75,85
20190501|2018-12-13 22:00,14,538.75,538.75,538.25,538.25,4
20190501|2018-12-13 22:30,14,538.5,538.5,538.5,538.5,2
20190501|2018-12-13 23:00,14,538.25,538.75,538.25,538.75,61
20190501|2018-12-13 23:30,14,538.5,538.5,538,538,22
20190501|2018-12-14 00:00,14,537.5,537.5,537,537,35
20190501|2018-12-14 00:30,14,537,537.25,536.75,537,39
20190501|2018-12-14 01:00,14,537.25,537.75,537.25,537.75,35
20190501|2018-12-14 01:30,14,537.5,537.5,537,537.5,18
20190501|2018-12-14 02:00,14,537.5,537.75,537,537.5,27
20190501|2018-12-14 02:30,14,537.75,537.75,537,537.25,29
20190501|2018-12-14 03:00,14,537,537.5,537,537.5,33
20190501|2018-12-14 03:30,14,537.75,537.75,537.25,537.25,119
20190501|2018-12-14 04:00,14,537.5,538,537.25,537.75,42
20190501|2018-12-14 04:30,14,537.75,537.75,537.25,537.75,35
20190501|2018-12-14 05:00,14,537.5,538.5,537.5,538.5,14
20190501|2018-12-14 05:30,14,538.5,539,538.25,538.25,32
20190501|2018-12-14 06:00,14,538.25,538.5,538.25,538.5,4
20190501|2018-12-14 06:30,14,538.5,539,538.5,539,65
20190501|2018-12-14 07:00,14,539,539.25,538.5,539.25,71
20190501|2018-12-14 07:30,14,539.25,540.5,539,540,144
20190501|2018-12-14 08:30,14,540.25,543.25,540,542,932
20190501|2018-12-14 09:00,14,542,543,540.25,540.75,373
20190501|2018-12-14 09:30,14,540.5,541.5,539.25,540.75,667
20190501|2018-12-14 10:00,14,540.75,541.25,537.5,537.5,528
20190501|2018-12-14 10:30,14,537.75,539.25,537.75,538,241
20190501|2018-12-14 11:00,14,538,539.5,537.5,537.5,191
20190501|2018-12-14 11:30,14,537.75,540.25,537.75,538.5,381
20190501|2018-12-14 12:00,14,538.75,539,538.25,538.5,107
20190501|2018-12-14 12:30,14,538.25,538.5,536.5,536.5,405
20190501|2018-12-14 13:00,14,536.25,537.75,534.5,536.75,884
20190501|2018-12-16 19:00,17,538.5,540,538.25,539,20
20190501|2018-12-16 19:30,17,539.25,539.75,539,539,59
20190501|2018-12-16 20:00,17,539.5,539.75,539.25,539.5,20
20190501|2018-12-16 20:30,17,539.25,539.25,539,539,28
20190501|2018-12-16 21:00,17,539,539,538.5,538.5,26
20190501|2018-12-16 21:30,17,538.25,538.5,538,538.5,32
20190501|2018-12-16 22:00,17,538,538,537.75,537.75,2
20190501|2018-12-16 23:00,17,537.75,538.25,537.75,538.25,10
20190501|2018-12-16 23:30,17,537.5,537.5,536.5,536.5,15
20190501|2018-12-17 00:30,17,536.75,536.75,536.75,536.75,25
20190501|2018-12-17 01:00,17,537.25,537.75,537.25,537.75,12
20190501|2018-12-17 01:30,17,537.25,537.5,537.25,537.5,7
20190501|2018-12-17 02:00,17,537.75,538.25,537.75,538,15
20190501|2018-12-17 02:30,17,538.25,538.5,538.25,538.25,10
20190501|2018-12-17 03:00,17,538.5,540,538.5,540,65
20190501|2018-12-17 03:30,17,540,541,539.75,541,27
20190501|2018-12-17 04:00,17,540.75,542,540.75,542,18
20190501|2018-12-17 04:30,17,542.25,542.25,541.25,542,12
20190501|2018-12-17 05:00,17,542,542.5,541.75,542.5,19
20190501|2018-12-17 05:30,17,542.5,542.75,542,542,12
20190501|2018-12-17 06:00,17,542.25,542.25,541.75,542,15
20190501|2018-12-17 06:30,17,542,542,541.75,541.75,31
20190501|2018-12-17 07:00,17,541.5,541.75,541.25,541.5,50
20190501|2018-12-17 07:30,17,541.5,541.75,541.5,541.5,10
20190501|2018-12-17 08:30,17,541.5,543.25,539.5,541.25,703
20190501|2018-12-17 09:00,17,541.25,542.5,541,541.25,318
20190501|2018-12-17 09:30,17,541.75,542,539.5,540.5,172
20190501|2018-12-17 10:00,17,540.75,541.75,540.25,541.5,145
20190501|2018-12-17 10:30,17,541.75,542.25,541.5,542.25,187
20190501|2018-12-17 11:00,17,542.25,542.75,541.25,541.75,176
20190501|2018-12-17 11:30,17,541.75,542.25,541,541.25,196
20190501|2018-12-17 12:00,17,541.25,541.5,541,541.25,37
20190501|2018-12-17 12:30,17,541.5,541.5,541.25,541.25,80
20190501|2018-12-17 13:00,17,541,542,540.75,541.5,270
20190501|2018-12-17 19:00,18,540.25,541.25,539.25,539.25,13
20190501|2018-12-17 19:30,18,539.75,539.75,539.75,539.75,1
20190501|2018-12-17 20:00,18,539.25,539.5,538.75,539.5,17
20190501|2018-12-17 20:30,18,539.25,540,539,539.25,64
20190501|2018-12-17 21:00,18,539.25,539.75,539.25,539.25,38
20190501|2018-12-17 21:30,18,539.5,540,539.25,540,12
20190501|2018-12-17 22:00,18,540,540.5,540,540.5,15
20190501|2018-12-17 23:00,18,540.25,540.25,540,540,4
20190501|2018-12-17 23:30,18,540.25,540.25,540.25,540.25,3
20190501|2018-12-18 00:00,18,540,540,539.75,539.75,19
20190501|2018-12-18 00:30,18,539.75,540.25,539.75,540,18
20190501|2018-12-18 01:00,18,539.75,540,539.75,540,7
20190501|2018-12-18 01:30,18,540,540,539.75,539.75,5
20190501|2018-12-18 02:00,18,539.75,539.75,539.5,539.5,24
20190501|2018-12-18 02:30,18,539.75,540,539.25,540,48
20190501|2018-12-18 03:00,18,540,540.25,539.5,540.25,31
20190501|2018-12-18 03:30,18,540.25,542.25,540.25,541.25,31
20190501|2018-12-18 04:00,18,540.75,540.75,539.25,539.25,51
20190501|2018-12-18 04:30,18,539.5,540,539.5,539.5,8
20190501|2018-12-18 05:00,18,539.5,539.75,539.5,539.75,10
20190501|2018-12-18 05:30,18,539.75,539.75,539.75,539.75,7
20190501|2018-12-18 06:00,18,539.25,539.5,539.25,539.5,3
20190501|2018-12-18 06:30,18,539.25,539.75,539,539.5,59
20190501|2018-12-18 07:00,18,539,539.5,539,539,81
20190501|2018-12-18 07:30,18,539.25,539.5,539.25,539.25,42
20190501|2018-12-18 08:30,18,539.25,542.5,537.25,541.5,1511
20190501|2018-12-18 09:00,18,541.5,541.75,541,541.25,209
20190501|2018-12-18 09:30,18,541,541.5,538.5,538.75,280
20190501|2018-12-18 10:00,18,539,540.5,538.5,540.25,352
20190501|2018-12-18 10:30,18,540,540.5,539,539,136
20190501|2018-12-18 11:00,18,538.75,539.5,538,539.5,189
20190501|2018-12-18 11:30,18,539.5,540,539,539,122
20190501|2018-12-18 12:00,18,538.75,539,537.5,537.5,456
20190501|2018-12-18 12:30,18,537.5,538.5,537.5,538.5,372
20190501|2018-12-18 13:00,18,538.5,539.5,538,538.5,833
20190501|2018-12-18 19:00,19,539.25,539.25,535.75,535.75,104
20190501|2018-12-18 19:30,19,536,536.25,535.75,536,17
20190501|2018-12-18 20:00,19,536,536.75,536,536.5,27
20190501|2018-12-18 20:30,19,536.25,536.25,536,536.25,11
20190501|2018-12-18 21:00,19,536.25,536.25,536,536,11
20190501|2018-12-18 21:30,19,535.75,535.75,535.25,535.25,13
20190501|2018-12-18 22:00,19,535.5,535.5,535,535,8
20190501|2018-12-18 22:30,19,535,535,535,535,2
20190501|2018-12-18 23:00,19,535.25,535.75,535.25,535.75,18
20190501|2018-12-18 23:30,19,535.75,535.75,535.75,535.75,3
20190501|2018-12-19 00:30,19,535.5,535.5,535,535,11
20190501|2018-12-19 01:00,19,535.25,535.25,535,535.25,8
20190501|2018-12-19 01:30,19,535.25,535.25,535,535.25,14
20190501|2018-12-19 02:00,19,535.25,535.25,535,535,3
20190501|2018-12-19 02:30,19,535,535.25,534.25,534.25,38
20190501|2018-12-19 03:00,19,534,534.5,532.75,534.5,143
20190501|2018-12-19 03:30,19,534.25,536.5,534.25,535.5,38
20190501|2018-12-19 04:00,19,535.5,536,535.25,535.75,41
20190501|2018-12-19 04:30,19,535.75,535.75,534.5,534.75,99
20190501|2018-12-19 05:00,19,534.75,534.75,533.25,533.75,81
20190501|2018-12-19 05:30,19,533.5,533.5,533.5,533.5,5
20190501|2018-12-19 06:00,19,533.25,533.5,533.25,533.5,31
20190501|2018-12-19 06:30,19,533.25,533.75,533.25,533.25,59
20190501|2018-12-19 07:00,19,533.25,533.75,533.25,533.25,131
20190501|2018-12-19 07:30,19,533.25,533.75,533.25,533.5,42
20190501|2018-12-19 08:30,19,533.5,534.5,532.5,533.5,635
20190501|2018-12-19 09:00,19,533.25,533.75,530.75,531.25,647
20190501|2018-12-19 09:30,19,531.25,531.75,530.5,531,363
20190501|2018-12-19 10:00,19,531,532,530.25,531.75,254
20190501|2018-12-19 10:30,19,531.75,531.75,529.75,530,422
20190501|2018-12-19 11:00,19,530,530.5,529.5,529.75,196
20190501|2018-12-19 11:30,19,529.75,530.75,529.5,530.25,199
20190501|2018-12-19 12:00,19,530.25,530.25,529.75,530,138
20190501|2018-12-19 12:30,19,530.25,530.25,529.25,530.25,205
20190501|2018-12-19 13:00,19,530.5,530.5,529,529.75,515
20190501|2018-12-19 19:00,20,530.75,531,529.75,530.5,40
20190501|2018-12-19 19:30,20,530.75,530.75,530.25,530.75,13
20190501|2018-12-19 20:00,20,531.25,531.25,531,531,5
20190501|2018-12-19 20:30,20,531,531.25,530.75,531.25,37
20190501|2018-12-19 21:00,20,531.25,531.25,531.25,531.25,9
20190501|2018-12-19 21:30,20,531.25,531.5,531.25,531.25,6
20190501|2018-12-19 22:00,20,531.5,531.5,531.25,531.25,5
20190501|2018-12-19 22:30,20,531.25,531.25,531.25,531.25,1
20190501|2018-12-20 00:30,20,531,531,531,531,15
20190501|2018-12-20 01:00,20,531,531,531,531,4
20190501|2018-12-20 01:30,20,531,531.25,531,531,25
20190501|2018-12-20 02:00,20,530.75,531.25,530.75,531.25,28
20190501|2018-12-20 02:30,20,531.25,531.75,531.25,531.75,22
20190501|2018-12-20 03:00,20,531.75,533.5,531.75,533.5,45
20190501|2018-12-20 03:30,20,533.75,534.75,533.75,534.25,41
20190501|2018-12-20 04:00,20,534.25,534.25,533.5,533.75,9
20190501|2018-12-20 04:30,20,533.75,533.75,533.75,533.75,10
20190501|2018-12-20 05:00,20,534,534,534,534,1
20190501|2018-12-20 05:30,20,533.75,534.25,533.5,534.25,32
20190501|2018-12-20 06:00,20,534.5,534.5,534.25,534.5,43
20190501|2018-12-20 06:30,20,534.5,534.75,534.5,534.5,38
20190501|2018-12-20 07:00,20,534.5,534.5,533.5,534.25,86
20190501|2018-12-20 07:30,20,533.5,533.5,532.5,533,22
20190501|2018-12-20 08:30,20,532,533.75,530.25,531.25,783
20190501|2018-12-20 09:00,20,531,532,529,532,652
20190501|2018-12-20 09:30,20,531.75,531.75,530.5,531.75,293
20190501|2018-12-20 10:00,20,531.75,533.75,531.25,533.5,390
20190501|2018-12-20 10:30,20,533.5,534.25,531.75,532.5,323
20190501|2018-12-20 11:00,20,532.25,534,531.5,534,158
20190501|2018-12-20 11:30,20,533.5,534,532.5,533.75,220
20190501|2018-12-20 12:00,20,534,534.25,533.25,533.75,171
20190501|2018-12-20 12:30,20,533.5,533.5,531.75,531.75,328
20190501|2018-12-20 13:00,20,531.75,533,530,530,1165
20190501|2018-12-20 19:00,21,529.5,530.75,529.5,530.75,15
20190501|2018-12-20 19:30,21,530.75,530.75,530.75,530.75,7
20190501|2018-12-20 20:30,21,530,530.5,530,530.5,18
20190501|2018-12-20 21:00,21,530.5,530.5,530.5,530.5,1
20190501|2018-12-20 21:30,21,530.5,530.5,530.5,530.5,2
20190501|2018-12-20 22:00,21,531.5,531.5,531.5,531.5,1
20190501|2018-12-20 22:30,21,530.5,530.5,530.5,530.5,1
20190501|2018-12-20 23:00,21,530.5,530.5,530.25,530.25,2
20190501|2018-12-20 23:30,21,530.75,530.75,530.5,530.5,7
20190501|2018-12-21 00:00,21,530.5,530.5,530,530,13
20190501|2018-12-21 00:30,21,529.5,529.5,529.5,529.5,5
20190501|2018-12-21 01:00,21,529.75,530,529.75,530,2
20190501|2018-12-21 01:30,21,529.75,529.75,529.75,529.75,4
20190501|2018-12-21 02:00,21,529.25,529.25,528.25,529.25,30
20190501|2018-12-21 02:30,21,529.5,529.75,529,529.25,10
20190501|2018-12-21 03:00,21,529.5,530.5,529.5,530.5,20
20190501|2018-12-21 03:30,21,530.75,531,530.5,531,8
20190501|2018-12-21 04:00,21,530.75,531,530.5,530.75,34
20190501|2018-12-21 04:30,21,530.25,530.25,527.25,527.75,50
20190501|2018-12-21 05:00,21,527.75,527.75,526.75,526.75,34
20190501|2018-12-21 05:30,21,526.75,527,526.5,526.75,19
20190501|2018-12-21 06:00,21,526.75,527,526,526.5,36
20190501|2018-12-21 06:30,21,526,526.25,524.5,524.5,134
20190501|2018-12-21 07:00,21,524.5,524.5,524,524.5,87
20190501|2018-12-21 07:30,21,524.5,525,524.5,524.75,36
20190501|2018-12-21 08:30,21,524.75,524.75,520.25,521.75,1221
20190501|2018-12-21 09:00,21,521.75,522,520.75,521.5,549
20190501|2018-12-21 09:30,21,521.75,521.75,520.5,520.75,529
20190501|2018-12-21 10:00,21,520.75,523,520.75,522.75,305
20190501|2018-12-21 10:30,21,522.5,523.75,522,522.75,364
20190501|2018-12-21 11:00,21,523,523.5,522,522.5,230
20190501|2018-12-21 11:30,21,522.25,522.5,521.75,521.75,168
20190501|2018-12-21 12:00,21,521.75,521.75,521,521.25,247
20190501|2018-12-21 12:30,21,521,521.5,521,521.5,139
20190501|2018-12-21 13:00,21,521.25,521.75,520.25,520.5,563
20190501|2018-12-23 19:00,24,519.75,524.5,519.5,524.25,148
20190501|2018-12-23 19:30,24,525,525.25,524.75,524.75,33
20190501|2018-12-23 20:00,24,524.5,525,523.5,523.75,29
20190501|2018-12-23 20:30,24,524,524,523.5,523.5,7
20190501|2018-12-23 21:00,24,523.5,523.5,523.5,523.5,1
20190501|2018-12-23 21:30,24,523.5,523.5,522.75,522.75,83
20190501|2018-12-23 22:00,24,522.75,522.75,522.75,522.75,2
20190501|2018-12-23 22:30,24,523,523,522.75,522.75,3
20190501|2018-12-23 23:30,24,522.75,522.75,522.5,522.5,15
20190501|2018-12-24 00:00,24,522.75,522.75,522.5,522.5,3
20190501|2018-12-24 02:00,24,522.25,522.25,521.5,521.5,5
20190501|2018-12-24 02:30,24,521.5,521.5,521.5,521.5,1
20190501|2018-12-24 03:00,24,521.5,522.5,521.5,522.5,9
20190501|2018-12-24 03:30,24,522.5,523.5,522,523.5,19
20190501|2018-12-24 04:00,24,524,524.25,523.75,523.75,11
20190501|2018-12-24 04:30,24,524,524.75,523.75,523.75,17
20190501|2018-12-24 05:00,24,523.5,523.5,522.75,523,18
20190501|2018-12-24 05:30,24,522.25,522.25,522,522,2
20190501|2018-12-24 06:00,24,521.75,521.75,521.75,521.75,1
20190501|2018-12-24 06:30,24,521.75,522.25,521.5,522.25,24
20190501|2018-12-24 07:00,24,522.25,522.5,521.5,521.5,12
20190501|2018-12-24 07:30,24,522,522,520.5,521,17
20190501|2018-12-24 08:30,24,521.5,522.75,519.5,521.75,338
20190501|2018-12-24 09:00,24,521.75,521.75,519.5,519.75,135
20190501|2018-12-24 09:30,24,519.75,520.25,519.25,519.25,109
20190501|2018-12-24 10:00,24,519.5,519.5,519,519.25,306
20190501|2018-12-24 10:30,24,519.5,519.5,518.25,518.75,543
20190501|2018-12-24 11:00,24,519,519,518.25,519,109
20190501|2018-12-24 11:30,24,518.75,524,518.5,524,310
20190501|2018-12-24 12:00,24,523.5,523.5,522,523.25,47
20190501|2018-12-26 08:30,26,524.5,527.75,523.5,527,639
20190501|2018-12-26 09:00,26,526.5,527.25,523.25,523.5,408
20190501|2018-12-26 09:30,26,523.25,523.25,519.5,519.75,541
20190501|2018-12-26 10:00,26,519.75,520,518.5,519,438
20190501|2018-12-26 10:30,26,519,519,517.75,518.5,295
20190501|2018-12-26 11:00,26,518.5,518.75,517.25,517.75,674
20190501|2018-12-26 11:30,26,517.75,518,516.75,517,505
20190501|2018-12-26 12:00,26,517,517.75,517,517,155
20190501|2018-12-26 12:30,26,517.25,518,517,517.5,291
20190501|2018-12-26 13:00,26,517.75,519,516.5,517.5,1018
20190501|2018-12-26 19:00,27,519,519.75,518.5,519.5,46
20190501|2018-12-26 19:30,27,519,519.25,518.75,519,35
20190501|2018-12-26 20:00,27,519,520.25,519,520,43
20190501|2018-12-26 20:30,27,519.75,520.25,519.75,519.75,78
20190501|2018-12-26 21:00,27,519.5,519.5,519.5,519.5,10
20190501|2018-12-26 22:00,27,519.5,519.5,519.5,519.5,10
20190501|2018-12-26 22:30,27,520,520,520,520,5
20190501|2018-12-26 23:30,27,520,520.25,520,520.25,8
20190501|2018-12-27 00:00,27,520.25,520.25,520,520,3
20190501|2018-12-27 01:30,27,520.25,520.25,520.25,520.25,1
20190501|2018-12-27 02:00,27,519.75,520,519.75,520,3
20190501|2018-12-27 02:30,27,520.25,520.25,519.5,519.5,5
20190501|2018-12-27 03:00,27,519.5,519.5,519,519.25,13
20190501|2018-12-27 03:30,27,519,519.25,518.75,519.25,13
20190501|2018-12-27 04:00,27,518.75,518.75,518,518.25,32
20190501|2018-12-27 04:30,27,518,518,517.75,517.75,28
20190501|2018-12-27 05:00,27,517.5,517.5,517.25,517.5,5
20190501|2018-12-27 05:30,27,517.25,517.75,517.25,517.75,14
20190501|2018-12-27 06:00,27,518,518.25,517.75,518.25,58
20190501|2018-12-27 06:30,27,518,519,518,519,114
20190501|2018-12-27 07:00,27,519.25,520,519.25,519.75,181
20190501|2018-12-27 07:30,27,519.5,519.5,517.75,517.75,37
20190501|2018-12-27 08:30,27,519.75,519.75,517,517.5,584
20190501|2018-12-27 09:00,27,517.25,517.25,516,516.75,309
20190501|2018-12-27 09:30,27,516.5,516.75,515.25,515.5,351
20190501|2018-12-27 10:00,27,515.25,516,515,515.75,241
20190501|2018-12-27 10:30,27,515.75,515.75,514.5,514.5,385
20190501|2018-12-27 11:00,27,514.75,514.75,514.25,514.25,371
20190501|2018-12-27 11:30,27,514.5,515,514,515,328
20190501|2018-12-27 12:00,27,514.75,515,514.5,514.75,194
20190501|2018-12-27 12:30,27,514.5,515,514.5,515,225
20190501|2018-12-27 13:00,27,515,518,515,518,454
20190501|2018-12-27 19:00,28,517.75,518,517.5,518,17
20190501|2018-12-27 19:30,28,518.25,518.25,517.25,517.25,9
20190501|2018-12-27 20:00,28,517,518,516.75,518,9
20190501|2018-12-27 20:30,28,518.25,518.25,518.25,518.25,2
20190501|2018-12-27 21:00,28,518,518.25,518,518.25,22
20190501|2018-12-27 21:30,28,518.25,518.5,518.25,518.5,13
20190501|2018-12-27 22:00,28,518.5,518.5,518.5,518.5,4
20190501|2018-12-27 22:30,28,518.75,519,518.75,519,18
20190501|2018-12-27 23:00,28,518.5,518.5,518.5,518.5,8
20190501|2018-12-27 23:30,28,518.75,519.25,518.75,518.75,10
20190501|2018-12-28 00:00,28,519,519.25,518.75,519,27
20190501|2018-12-28 00:30,28,519,519.25,519,519.25,18
20190501|2018-12-28 01:00,28,519.25,519.25,519,519.25,33
20190501|2018-12-28 01:30,28,519,519.25,518.75,519.25,20
20190501|2018-12-28 02:00,28,519.5,519.5,519.25,519.25,8
20190501|2018-12-28 02:30,28,519.5,519.5,518.75,519.25,15
20190501|2018-12-28 03:00,28,519,519.5,519,519.5,9
20190501|2018-12-28 04:00,28,519.5,519.5,519.5,519.5,3
20190501|2018-12-28 04:30,28,519.5,519.5,519.25,519.25,4
20190501|2018-12-28 05:00,28,519.25,519.75,519.25,519.75,6
20190501|2018-12-28 05:30,28,519.75,520.25,519.5,520.25,19
20190501|2018-12-28 06:00,28,520.5,520.5,520.25,520.25,3
20190501|2018-12-28 06:30,28,520.25,520.25,520,520,12
20190501|2018-12-28 07:00,28,520.5,520.5,520,520,9
20190501|2018-12-28 07:30,28,520,520,519.75,519.75,13
20190501|2018-12-28 08:30,28,519.5,519.75,516.75,518.75,341
20190501|2018-12-28 09:00,28,519,520.25,519,519.5,195
20190501|2018-12-28 09:30,28,519.5,520.25,519.5,520.25,110
20190501|2018-12-28 10:00,28,520.25,520.75,519.25,519.5,187
20190501|2018-12-28 10:30,28,519.25,520,519,519.5,233
20190501|2018-12-28 11:00,28,519.5,519.5,518.5,518.75,168
20190501|2018-12-28 11:30,28,518.75,519.5,517.25,519.25,263
20190501|2018-12-28 12:00,28,519,519.75,519,519.5,255
20190501|2018-12-28 12:30,28,519.5,519.75,519,519.25,167
20190501|2018-12-28 13:00,28,519.25,520.25,518,518,449
20190501|2018-12-30 19:00,31,519.25,520,519.25,519.25,19
20190501|2018-12-30 19:30,31,519.5,519.5,519.25,519.5,25
20190501|2018-12-30 20:00,31,519.5,519.5,519.25,519.25,19
20190501|2018-12-30 20:30,31,519.25,519.25,519,519.25,24
20190501|2018-12-30 22:00,31,520,520,519.75,519.75,5
20190501|2018-12-30 23:00,31,519.75,519.75,519.75,519.75,1
20190501|2018-12-30 23:30,31,520.25,520.25,520.25,520.25,2
20190501|2018-12-31 00:00,31,520.25,520.5,520,520,12
20190501|2018-12-31 00:30,31,520,520,519.75,519.75,5
20190501|2018-12-31 01:00,31,519.5,519.5,518.75,518.75,2
20190501|2018-12-31 01:30,31,518.5,518.5,518.5,518.5,4
20190501|2018-12-31 02:00,31,519,519,518,518,3
20190501|2018-12-31 02:30,31,517.75,517.75,515.25,515.75,91
20190501|2018-12-31 03:00,31,515,516,515,515.75,16
20190501|2018-12-31 03:30,31,515.25,515.75,515.25,515.75,4
20190501|2018-12-31 04:00,31,515.25,515.75,515.25,515.75,3
20190501|2018-12-31 04:30,31,515.75,516,515.5,516,29
20190501|2018-12-31 05:00,31,515.75,515.75,515.5,515.5,22
20190501|2018-12-31 05:30,31,515.25,515.5,515.25,515.5,6
20190501|2018-12-31 06:00,31,515.25,515.25,515.25,515.25,31
20190501|2018-12-31 06:30,31,515.25,515.75,515.25,515.5,9
20190501|2018-12-31 07:00,31,515.25,515.5,515,515.5,25
20190501|2018-12-31 07:30,31,515,515.25,514.75,515.25,17
20190501|2018-12-31 08:30,31,515.25,516,513.5,513.75,601
20190501|2018-12-31 09:00,31,513.75,513.75,511,511.75,413
20190501|2018-12-31 09:30,31,511.75,512.25,511,511,296
20190501|2018-12-31 10:00,31,511.25,511.75,511,511.5,210
20190501|2018-12-31 10:30,31,511.75,511.75,510.75,510.75,178
20190501|2018-12-31 11:00,31,511,511.5,510.75,511,114
20190501|2018-12-31 11:30,31,511,511.75,510.75,511,189
20190501|2018-12-31 12:00,31,511.25,511.5,511,511.25,166
20190501|2018-12-31 12:30,31,511.5,512.25,511,512,323
20190501|2018-12-31 13:00,31,512,512.5,510,510.75,975
20190501|2019-01-02 08:30,2,510,513,508.75,512,800
20190501|2019-01-02 09:00,2,511.75,512,510.75,512,170
20190501|2019-01-02 09:30,2,512,514.75,512,514.5,784
20190501|2019-01-02 10:00,2,514.75,515,514,514.5,542
20190501|2019-01-02 10:30,2,514.5,515.25,514,515.25,176
20190501|2019-01-02 11:00,2,515,516.5,514,515.25,717
20190501|2019-01-02 11:30,2,515,515.25,513.75,513.75,271
20190501|2019-01-02 12:00,2,513.75,514.25,512.75,513,101
20190501|2019-01-02 12:30,2,513,513.5,512,513,583
20190501|2019-01-02 13:00,2,513,514.5,512,514.5,717
20190501|2019-01-02 19:00,3,513,514.25,513,514.25,28
20190501|2019-01-02 19:30,3,514.25,514.5,514.25,514.25,51
20190501|2019-01-02 20:00,3,513.75,514,513.75,514,6
20190501|2019-01-02 20:30,3,513.75,513.75,513.5,513.5,12
20190501|2019-01-02 21:00,3,513.75,514.25,513.75,514.25,3
20190501|2019-01-02 21:30,3,514.25,514.25,514,514,3
20190501|2019-01-02 22:00,3,513.75,513.75,513.75,513.75,3
20190501|2019-01-02 22:30,3,513.75,513.75,513.5,513.5,6
20190501|2019-01-02 23:00,3,513.5,513.5,513.5,513.5,3
20190501|2019-01-02 23:30,3,513.25,513.25,512.75,513,24
20190501|2019-01-03 00:00,3,513,513,513,513,4
20190501|2019-01-03 00:30,3,512.75,512.75,512.75,512.75,5
20190501|2019-01-03 01:00,3,513,513,513,513,7
20190501|2019-01-03 01:30,3,512.75,512.75,512.75,512.75,3
20190501|2019-01-03 02:00,3,512.75,513.25,512.75,513.25,14
20190501|2019-01-03 02:30,3,513.25,513.25,512.75,513,28
20190501|2019-01-03 03:00,3,513,513,512.75,513,11
20190501|2019-01-03 03:30,3,513,514.25,513,514,31
20190501|2019-01-03 04:00,3,513.75,514.25,513.5,513.5,19
20190501|2019-01-03 04:30,3,513.5,513.5,512.75,512.75,53
20190501|2019-01-03 05:00,3,512.75,513,512.75,513,14
20190501|2019-01-03 05:30,3,513.25,513.5,513,513.5,6
20190501|2019-01-03 06:00,3,513.75,514.5,513.75,514.25,22
20190501|2019-01-03 06:30,3,514.5,514.5,514.25,514.25,18
20190501|2019-01-03 07:00,3,514.25,516,514.25,515.25,64
20190501|2019-01-03 07:30,3,515.75,516,515.25,515.25,30
20190501|2019-01-03 08:30,3,515,517.25,514.5,516,810
20190501|2019-01-03 09:00,3,516.25,516.5,515.25,516,336
20190501|2019-01-03 09:30,3,516.25,516.75,516,516.25,305
20190501|2019-01-03 10:00,3,516.5,516.5,515,515.75,387
20190501|2019-01-03 10:30,3,516,521.5,515.75,519.75,941
20190501|2019-01-03 11:00,3,519.5,520.75,519,520.5,330
20190501|2019-01-03 11:30,3,520.5,520.75,519.5,520.25,210
20190501|2019-01-03 12:00,3,520.5,520.5,518.75,518.75,158
20190501|2019-01-03 12:30,3,519,519.5,518,519.25,316
20190501|2019-01-03 13:00,3,519.25,520.25,518.5,519.75,409
20190501|2019-01-03 19:00,4,520,520.75,519.5,520.75,27
20190501|2019-01-03 19:30,4,520.5,520.75,520.25,520.5,10
20190501|2019-01-03 20:00,4,520,520,520,520,1
20190501|2019-01-03 20:30,4,520,520,520,520,5
20190501|2019-01-03 21:00,4,520.25,520.5,520.25,520.5,6
20190501|2019-01-03 21:30,4,520.5,520.5,520.5,520.5,4
20190501|2019-01-03 22:00,4,520.5,520.75,520.5,520.5,11
20190501|2019-01-03 22:30,4,520.5,520.5,520.5,520.5,2
20190501|2019-01-03 23:00,4,520.75,521,520.75,521,2
20190501|2019-01-03 23:30,4,521,521,521,521,8
20190501|2019-01-04 00:00,4,521,521,521,521,26
20190501|2019-01-04 00:30,4,521,521,520.75,520.75,67
20190501|2019-01-04 01:00,4,521,522,521,521.75,23
20190501|2019-01-04 01:30,4,522,522,521.75,522,7
20190501|2019-01-04 02:00,4,522.25,523.25,522.25,522.75,41
20190501|2019-01-04 02:30,4,523.25,523.75,522.75,523.5,254
20190501|2019-01-04 03:00,4,523.5,523.75,523.25,523.25,126
20190501|2019-01-04 03:30,4,523.75,524.25,523.75,524.25,87
20190501|2019-01-04 04:00,4,524.25,524.25,523.25,523.25,46
20190501|2019-01-04 04:30,4,522.75,522.75,522.25,522.5,6
20190501|2019-01-04 05:00,4,522.75,523,522.75,523,30
20190501|2019-01-04 05:30,4,523.25,523.25,522.75,523,17
20190501|2019-01-04 06:00,4,522.75,522.75,522.5,522.5,6
20190501|2019-01-04 06:30,4,522.75,522.75,522,522,61
20190501|2019-01-04 07:00,4,522.25,522.5,522,522,16
20190501|2019-01-04 07:30,4,522,522.25,522,522,7
20190501|2019-01-04 08:30,4,521.5,523.25,519.25,522.75,789
20190501|2019-01-04 09:00,4,522.5,523,521.25,522.75,432
20190501|2019-01-04 09:30,4,522.75,523.5,522,523,322
20190501|2019-01-04 10:00,4,523.25,524.25,521.25,524,722
20190501|2019-01-04 10:30,4,524.25,524.25,523,524,513
20190501|2019-01-04 11:00,4,524,524.25,523.5,523.75,270
20190501|2019-01-04 11:30,4,523.75,524,523.25,523.25,148
20190501|2019-01-04 12:00,4,523.25,523.75,523.25,523.75,114
20190501|2019-01-04 12:30,4,524,524.25,523.5,523.5,130
20190501|2019-01-04 13:00,4,523.5,523.75,521.75,521.75,887
20190501|2019-01-06 19:00,7,522.5,524.25,522.25,523,22
20190501|2019-01-06 19:30,7,523.25,523.5,523,523.25,19
20190501|2019-01-06 20:00,7,523.25,523.25,523.25,523.25,1
20190501|2019-01-06 20:30,7,523.5,523.75,523.5,523.75,17
20190501|2019-01-06 21:00,7,523.75,523.75,522.75,522.75,24
20190501|2019-01-06 21:30,7,522.75,522.75,522.25,522.25,11
20190501|2019-01-06 22:00,7,522,522.25,522,522,11
20190501|2019-01-06 22:30,7,522,522,522,522,1
20190501|2019-01-07 00:00,7,522,522,522,522,4
20190501|2019-01-07 00:30,7,522.5,522.5,522.5,522.5,3
20190501|2019-01-07 02:00,7,522.75,522.75,522.75,522.75,3
20190501|2019-01-07 02:30,7,523,523,522.5,522.5,3
20190501|2019-01-07 03:00,7,522.25,522.25,522.25,522.25,11
20190501|2019-01-07 03:30,7,522.25,522.25,521.25,521.75,24
20190501|2019-01-07 04:00,7,521.75,521.75,521.5,521.75,29
20190501|2019-01-07 04:30,7,521.5,521.5,520,520,42
20190501|2019-01-07 05:00,7,520,520.75,520,520.75,17
20190501|2019-01-07 05:30,7,520.75,521,520.75,520.75,13
20190501|2019-01-07 06:00,7,521,521,520.5,520.5,48
20190501|2019-01-07 06:30,7,520.75,520.75,520.25,520.5,18
20190501|2019-01-07 07:00,7,520.5,521.5,520.25,521,85
20190501|2019-01-07 07:30,7,521.25,521.75,521.25,521.75,11
20190501|2019-01-07 08:30,7,521.5,522.75,519.25,521.5,722
20190501|2019-01-07 09:00,7,521.25,521.5,519.25,519.75,424
20190501|2019-01-07 09:30,7,520,521,519.75,520.5,187
20190501|2019-01-07 10:00,7,520.25,521.75,520,521.75,189
20190501|2019-01-07 10:30,7,521.5,521.75,521.25,521.25,160
20190501|2019-01-07 11:00,7,521,521.25,520.5,520.75,87
20190501|2019-01-07 11:30,7,521,521.25,519.5,519.5,207
20190501|2019-01-07 12:00,7,519.5,520.25,519.25,520.25,284
20190501|2019-01-07 12:30,7,520.25,521.75,520.25,521.75,291
20190501|2019-01-07 13:00,7,521.75,521.75,520.5,521.5,699
20190501|2019-01-07 19:00,8,521.5,521.5,519,521,58
20190501|2019-01-07 19:30,8,521,521,520,520.25,39
20190501|2019-01-07 20:00,8,520.5,521,520.5,521,6
20190501|2019-01-07 20:30,8,521.25,521.75,521.25,521.75,31
20190501|2019-01-07 21:00,8,522,523,522,523,92
20190501|2019-01-07 21:30,8,523,523.25,523,523.25,11
20190501|2019-01-07 22:00,8,523.5,524.25,523.5,524.25,8
20190501|2019-01-07 22:30,8,524,524.5,523.75,524.5,16
20190501|2019-01-07 23:00,8,524.25,524.25,524,524,3
20190501|2019-01-07 23:30,8,523.75,523.75,523.5,523.75,9
20190501|2019-01-08 00:00,8,523.5,524,523.5,523.75,13
20190501|2019-01-08 00:30,8,524,524.25,524,524.25,5
20190501|2019-01-08 01:00,8,524.25,524.5,524.25,524.25,17
20190501|2019-01-08 01:30,8,524,524,523.75,523.75,8
20190501|2019-01-08 02:00,8,523.5,523.75,523.25,523.5,43
20190501|2019-01-08 02:30,8,523.5,524,523.5,523.5,12
20190501|2019-01-08 03:00,8,523.75,524.25,523.75,524,6
20190501|2019-01-08 03:30,8,524,524,522.25,522.75,54
20190501|2019-01-08 04:00,8,522.75,523.5,522.75,523.5,8
20190501|2019-01-08 04:30,8,524.25,524.25,524,524,16
20190501|2019-01-08 05:00,8,524,524.75,523.75,524.25,18
20190501|2019-01-08 05:30,8,524.5,524.5,524.25,524.5,15
20190501|2019-01-08 06:00,8,524.5,524.5,524.25,524.25,61
20190501|2019-01-08 06:30,8,524,524.25,523.5,524,65
20190501|2019-01-08 07:00,8,524,525,523.5,525,138
20190501|2019-01-08 07:30,8,524.75,524.75,524.25,524.75,18
20190501|2019-01-08 08:30,8,524.5,529.5,524.5,529.5,1386
20190501|2019-01-08 09:00,8,529.25,529.5,524.25,525.25,1063
20190501|2019-01-08 09:30,8,525,527,524.5,527,618
20190501|2019-01-08 10:00,8,527,529,526.75,528,541
20190501|2019-01-08 10:30,8,528,528,526.5,527.5,775
20190501|2019-01-08 11:00,8,527.25,528.25,527,527.5,305
20190501|2019-01-08 11:30,8,527.75,528,526.5,528,203
20190501|2019-01-08 12:00,8,528,528.25,526.75,527,213
20190501|2019-01-08 12:30,8,527,527.25,524,525.5,624
20190501|2019-01-08 13:00,8,525.25,525.75,522.5,525,776
20190501|2019-01-08 19:00,9,525,529,525,528.75,109
20190501|2019-01-08 19:30,9,528.25,528.5,528,528.5,7
20190501|2019-01-08 20:00,9,528,528,526.75,527.5,22
20190501|2019-01-08 20:30,9,527.5,527.5,527.5,527.5,11
20190501|2019-01-08 21:00,9,527.5,527.5,527,527.25,25
20190501|2019-01-08 22:00,9,527.5,527.75,527.25,527.75,23
20190501|2019-01-08 23:00,9,527.75,527.75,527.75,527.75,2
20190501|2019-01-08 23:30,9,528,528,528,528,14
20190501|2019-01-09 00:00,9,528,528,528,528,34
20190501|2019-01-09 00:30,9,528,528,528,528,3
20190501|2019-01-09 01:00,9,527.75,528,527.75,528,71
20190501|2019-01-09 01:30,9,528,528.5,528,528.5,62
20190501|2019-01-09 02:00,9,528.25,528.5,528,528.5,16
20190501|2019-01-09 02:30,9,528.75,529,528.75,528.75,17
20190501|2019-01-09 03:00,9,528.5,528.5,528.25,528.25,6
20190501|2019-01-09 03:30,9,528.5,529,528.5,529,16
20190501|2019-01-09 04:00,9,529,529.25,529,529.25,9
20190501|2019-01-09 04:30,9,529,529,529,529,4
20190501|2019-01-09 05:00,9,528.75,529,528.75,529,2
20190501|2019-01-09 05:30,9,528.75,528.75,528.5,528.75,13
20190501|2019-01-09 06:00,9,528.25,528.25,527.5,527.5,14
20190501|2019-01-09 06:30,9,527.5,527.5,527.25,527.5,20
20190501|2019-01-09 07:00,9,527.75,528,525.5,526.25,154
20190501|2019-01-09 07:30,9,526,526,525.25,525.25,42
20190501|2019-01-09 08:30,9,524.5,528.5,524,527.75,686
20190501|2019-01-09 09:00,9,527.5,529.75,527.5,528,603
20190501|2019-01-09 09:30,9,528,528.5,527.5,528,272
20190501|2019-01-09 10:00,9,528,528,527,527.75,178
20190501|2019-01-09 10:30,9,528,528.25,527.5,528,260
20190501|2019-01-09 11:00,9,527.75,528.5,527.5,528.25,176
20190501|2019-01-09 11:30,9,528.25,529,527.75,528.75,178
20190501|2019-01-09 12:00,9,528.75,529,527.5,528,346
20190501|2019-01-09 12:30,9,528,528,525.5,525.75,444
20190501|2019-01-09 13:00,9,526,526.75,525.25,525.5,741
20190501|2019-01-09 19:00,10,525.75,526,525.25,525.5,21
20190501|2019-01-09 19:30,10,525.25,525.25,525,525,6
20190501|2019-01-09 20:30,10,525.5,525.5,525.5,525.5,5
20190501|2019-01-09 21:00,10,525.5,525.5,525.5,525.5,1
20190501|2019-01-09 21:30,10,525.5,525.75,525.5,525.75,6
20190501|2019-01-09 23:30,10,525.75,525.75,525.75,525.75,22
20190501|2019-01-10 00:30,10,526,526,525.75,525.75,41
20190501|2019-01-10 01:30,10,525.5,525.5,525.5,525.5,2
20190501|2019-01-10 02:00,10,525.5,525.5,525,525.25,32
20190501|2019-01-10 02:30,10,525.5,525.75,523.25,523.5,79
20190501|2019-01-10 03:00,10,523.25,523.25,522.5,522.75,21
20190501|2019-01-10 03:30,10,523,523.25,522.75,523,11
20190501|2019-01-10 04:00,10,523,523.75,522.75,523.75,34
20190501|2019-01-10 04:30,10,524,524.25,523.75,524.25,24
20190501|2019-01-10 05:00,10,524.5,524.5,524.25,524.25,7
20190501|2019-01-10 05:30,10,524.25,524.25,524.25,524.25,4
20190501|2019-01-10 06:00,10,524.5,524.75,524.25,524.5,40
20190501|2019-01-10 06:30,10,524.5,524.75,524.5,524.75,23
20190501|2019-01-10 07:00,10,524.5,524.75,524.5,524.5,39
20190501|2019-01-10 07:30,10,524.5,524.5,524.25,524.25,81
20190501|2019-01-10 08:30,10,524.5,524.5,519.75,520.25,1028
20190501|2019-01-10 09:00,10,520.5,521,518.5,519,602
20190501|2019-01-10 09:30,10,518.75,520.5,518.5,520.5,579
20190501|2019-01-10 10:00,10,520.5,521,520,520.5,313
20190501|2019-01-10 10:30,10,520.5,521.25,520.5,521,255
20190501|2019-01-10 11:00,10,520.75,521,520,520.25,138
20190501|2019-01-10 11:30,10,520.25,520.25,519.5,520.25,159
20190501|2019-01-10 12:00,10,520.25,520.5,519,519,280
20190501|2019-01-10 12:30,10,519,519.25,518.75,518.75,368
20190501|2019-01-10 13:00,10,518.5,520,518.5,519.25,577
20190501|2019-01-10 19:00,11,519.5,520.25,519,520,79
20190501|2019-01-10 19:30,11,519.75,519.75,519.5,519.5,3
20190501|2019-01-10 20:00,11,519.5,520,519.25,519.75,24
20190501|2019-01-10 20:30,11,520,523.5,520,523.5,72
20190501|2019-01-10 21:00,11,523.5,523.5,523.5,523.5,7
20190501|2019-01-10 21:30,11,523.25,523.75,523.25,523.75,11
20190501|2019-01-10 22:00,11,523.5,523.75,523.5,523.75,4
20190501|2019-01-10 22:30,11,523.5,523.5,523.25,523.25,14
20190501|2019-01-10 23:00,11,523.25,523.25,523.25,523.25,2
20190501|2019-01-10 23:30,11,523.5,523.5,523.5,523.5,16
20190501|2019-01-11 00:00,11,523.5,524,523.5,523.5,52
20190501|2019-01-11 00:30,11,524.25,524.25,523.5,523.5,10
20190501|2019-01-11 01:00,11,523.5,524.75,523.5,524.5,68
20190501|2019-01-11 01:30,11,524,524,523.75,523.75,28
20190501|2019-01-11 02:00,11,524.5,524.5,522.75,522.75,20
20190501|2019-01-11 02:30,11,523,523,522.25,522.5,18
20190501|2019-01-11 03:00,11,522.5,523.75,522.25,523.75,61
20190501|2019-01-11 03:30,11,523.75,524.5,523.75,524,80
20190501|2019-01-11 04:00,11,524.25,524.25,524,524,6
20190501|2019-01-11 04:30,11,524.5,524.5,524.25,524.25,3
20190501|2019-01-11 05:00,11,524.5,524.5,524.5,524.5,3
20190501|2019-01-11 05:30,11,524.25,525,524.25,525,34
20190501|2019-01-11 06:00,11,525,525.25,525,525,18
20190501|2019-01-11 06:30,11,525,525,524.75,525,33
20190501|2019-01-11 07:00,11,525,526,524.75,525,73
20190501|2019-01-11 07:30,11,525,526.75,525,526.25,104
20190501|2019-01-11 08:30,11,526.75,529,524.75,528,1137
20190501|2019-01-11 09:00,11,527.75,528,526.5,527.25,871
20190501|2019-01-11 09:30,11,527.25,528.75,527.25,528.75,569
20190501|2019-01-11 10:00,11,528.75,529,527,528,806
20190501|2019-01-11 10:30,11,528,528.25,527.75,527.75,353
20190501|2019-01-11 11:00,11,527.75,527.75,526.25,526.75,332
20190501|2019-01-11 11:30,11,527,528.25,527,527.75,291
20190501|2019-01-11 12:00,11,527.75,527.75,525.75,527.25,230
20190501|2019-01-11 12:30,11,527.25,527.25,523.25,524.75,645
20190501|2019-01-11 13:00,11,525,526,524.25,525,630
20190501|2019-01-13 19:00,14,525,528.25,525,526,128
20190501|2019-01-13 19:30,14,526.25,526.25,525,525,39
20190501|2019-01-13 20:00,14,525,525,523.75,524.25,32
20190501|2019-01-13 20:30,14,523.75,524,523.5,523.5,11
20190501|2019-01-13 21:30,14,523.5,523.5,523.5,523.5,1
20190501|2019-01-13 22:00,14,523.25,523.25,523.25,523.25,2
20190501|2019-01-13 22:30,14,523.25,523.25,523,523,4
20190501|2019-01-13 23:00,14,523,523,522.75,522.75,6
20190501|2019-01-13 23:30,14,523,523,523,523,12
20190501|2019-01-14 00:00,14,522.75,523,522.75,522.75,17
20190501|2019-01-14 00:30,14,522.75,523,522.75,523,41
20190501|2019-01-14 01:00,14,522.75,522.75,522.75,522.75,32
20190501|2019-01-14 01:30,14,523,523,522.5,522.75,66
20190501|2019-01-14 02:00,14,523,523,522.75,522.75,4
20190501|2019-01-14 02:30,14,523,523,523,523,1
20190501|2019-01-14 03:00,14,522.75,523,522.75,523,3
20190501|2019-01-14 03:30,14,523,523,521.75,521.75,28
20190501|2019-01-14 04:00,14,521.75,521.75,521,521.75,41
20190501|2019-01-14 04:30,14,521.75,522,521.25,521.5,24
20190501|2019-01-14 05:00,14,521.5,522,521.25,521.25,38
20190501|2019-01-14 05:30,14,521.25,521.25,521,521.25,20
20190501|2019-01-14 06:00,14,521,521.25,521,521.25,6
20190501|2019-01-14 06:30,14,521,521,520.5,520.75,41
20190501|2019-01-14 07:00,14,521,521.25,521,521.25,30
20190501|2019-01-14 07:30,14,521.25,521.25,520.75,521,18
20190501|2019-01-14 08:30,14,520.75,522,520,520.75,614
20190501|2019-01-14 09:00,14,520.75,523,520.75,521.75,237
20190501|2019-01-14 09:30,14,522,522,521.25,521.5,296
20190501|2019-01-14 10:00,14,521.5,523.5,521.5,522,562
20190501|2019-01-14 10:30,14,522.25,522.25,520,520.25,343
20190501|2019-01-14 11:00,14,520,520.25,519.75,520,176
20190501|2019-01-14 11:30,14,520,520.25,519,519.5,398
20190501|2019-01-14 12:00,14,519.5,519.75,519.25,519.25,147
20190501|2019-01-14 12:30,14,519.5,520,519,519.25,326
20190501|2019-01-14 13:00,14,519.5,520.5,518.5,520.25,853
20190501|2019-01-14 19:00,15,520,521.5,519.75,521,20
20190501|2019-01-14 19:30,15,520.75,521.25,520.75,521.25,12
20190501|2019-01-14 20:00,15,521,521,520.75,520.75,14
20190501|2019-01-14 20:30,15,520.75,521,520.75,520.75,11
20190501|2019-01-14 21:00,15,520.75,521.5,520.75,521.5,9
20190501|2019-01-14 21:30,15,521.5,523.25,521.5,522.5,46
20190501|2019-01-14 22:00,15,522.25,522.75,522.25,522.25,16
20190501|2019-01-14 22:30,15,522.25,522.5,522.25,522.5,5
20190501|2019-01-14 23:30,15,522.5,522.75,522.5,522.75,17
20190501|2019-01-15 00:00,15,523,523,523,523,5
20190501|2019-01-15 00:30,15,523,523,523,523,1
20190501|2019-01-15 01:30,15,522.5,522.5,522.25,522.25,8
20190501|2019-01-15 02:00,15,522,522,521.5,521.5,5
20190501|2019-01-15 02:30,15,521.25,521.5,521,521.5,10
20190501|2019-01-15 03:00,15,521.5,522.25,521,522.25,33
20190501|2019-01-15 04:00,15,522.25,522.25,521.25,521.25,19
20190501|2019-01-15 04:30,15,521.5,521.5,521.25,521.25,14
20190501|2019-01-15 05:00,15,521.25,521.25,521.25,521.25,1
20190501|2019-01-15 05:30,15,521,521,520.25,520.75,11
20190501|2019-01-15 06:00,15,520.25,520.75,520.25,520.75,15
20190501|2019-01-15 06:30,15,520.5,520.75,520.25,520.25,8
20190501|2019-01-15 07:00,15,520.25,520.25,518.5,518.75,58
20190501|2019-01-15 07:30,15,518.75,518.75,518.5,518.5,11
20190501|2019-01-15 08:30,15,519,520.75,517.5,518.25,927
20190501|2019-01-15 09:00,15,518.5,519.5,517.75,517.75,416
20190501|2019-01-15 09:30,15,517.75,517.75,513.75,514.5,2008
20190501|2019-01-15 10:00,15,514.25,517.25,513.5,517,974
20190501|2019-01-15 10:30,15,517,517.25,516,517.25,300
20190501|2019-01-15 11:00,15,517,517,516,516,217
20190501|2019-01-15 11:30,15,516,516.25,515.25,515.5,231
20190501|2019-01-15 12:00,15,515.5,515.5,514.75,514.75,73
20190501|2019-01-15 12:30,15,515,515,514.25,514.25,183
20190501|2019-01-15 13:00,15,514,516.75,514,516.25,518
20190501|2019-01-15 19:00,16,516.75,518,516.75,517.5,19
20190501|2019-01-15 19:30,16,517.25,518.75,517.25,518.75,14
20190501|2019-01-15 20:00,16,518.5,518.5,518.5,518.5,3
20190501|2019-01-15 20:30,16,518.5,519,518.25,518.5,18
20190501|2019-01-15 21:30,16,518.75,518.75,518.25,518.25,18
20190501|2019-01-15 22:00,16,517.75,518.25,517.5,518.25,12
20190501|2019-01-15 22:30,16,518.25,518.25,518,518,7
20190501|2019-01-15 23:00,16,518.25,518.5,518,518,12
20190501|2019-01-15 23:30,16,518,519,518,519,30
20190501|2019-01-16 00:00,16,518.75,519.25,518.75,519.25,15
20190501|2019-01-16 00:30,16,519,519.5,519,519.25,15
20190501|2019-01-16 01:00,16,519,519.5,519,519.25,24
20190501|2019-01-16 01:30,16,519.25,519.25,519,519,2
20190501|2019-01-16 02:00,16,519,519,518.75,518.75,6
20190501|2019-01-16 02:30,16,519.25,519.25,519,519.25,9
20190501|2019-01-16 03:00,16,519.25,519.25,518.5,518.5,151
20190501|2019-01-16 03:30,16,519,519.5,518.75,519.5,17
20190501|2019-01-16 04:00,16,519.5,519.5,519.5,519.5,4
20190501|2019-01-16 04:30,16,519.5,519.5,519,519.25,69
20190501|2019-01-16 05:00,16,519.5,519.5,519.25,519.25,11
20190501|2019-01-16 05:30,16,519.5,519.5,519.5,519.5,11
20190501|2019-01-16 06:00,16,519.75,520.25,519.75,519.75,87
20190501|2019-01-16 06:30,16,520,520.25,520,520,36
20190501|2019-01-16 07:00,16,520.25,520.25,519,519,69
20190501|2019-01-16 07:30,16,519.25,519.25,518.75,518.75,71
20190501|2019-01-16 08:30,16,519.5,521.5,518.5,520,669
20190501|2019-01-16 09:00,16,519.75,520,518.25,519.25,463
20190501|2019-01-16 09:30,16,519.25,521.25,518.75,520.75,381
20190501|2019-01-16 10:00,16,520.75,521.75,519.5,519.5,489
20190501|2019-01-16 10:30,16,519.75,520.5,518.25,518.5,413
20190501|2019-01-16 11:00,16,518.5,518.5,517,517,401
20190501|2019-01-16 11:30,16,517.5,517.75,516.75,517,400
20190501|2019-01-16 12:00,16,516.75,518.75,516.5,518.75,212
20190501|2019-01-16 12:30,16,518.75,518.75,517.5,518.25,234
20190501|2019-01-16 13:00,16,518.25,519.25,517.5,517.75,458
20190501|2019-01-16 19:00,17,516.75,518.25,516.75,517.75,15
20190501|2019-01-16 19:30,17,517.75,517.75,517.5,517.5,3
20190501|2019-01-16 20:30,17,517.25,517.5,517.25,517.5,26
20190501|2019-01-16 21:00,17,517.75,517.75,517.5,517.5,26
20190501|2019-01-16 21:30,17,517.5,517.5,517.5,517.5,2
20190501|2019-01-16 22:00,17,517.5,517.5,517.25,517.25,15
20190501|2019-01-16 22:30,17,517.25,517.25,517,517,15
20190501|2019-01-16 23:00,17,517,517,516.75,516.75,8
20190501|2019-01-16 23:30,17,516.75,516.75,516.75,516.75,5
20190501|2019-01-17 00:00,17,516.75,516.75,516.25,516.25,25
20190501|2019-01-17 00:30,17,516,516,516,516,2
20190501|2019-01-17 01:00,17,516,516.25,515.75,516.25,62
20190501|2019-01-17 01:30,17,515.75,516,515.75,516,69
20190501|2019-01-17 02:00,17,516.25,516.75,516.25,516.75,88
20190501|2019-01-17 02:30,17,517,517,516.75,516.75,82
20190501|2019-01-17 03:00,17,516.75,516.75,516.75,516.75,4
20190501|2019-01-17 03:30,17,517,518,517,517.5,71
20190501|2019-01-17 04:00,17,517.5,517.75,517.5,517.75,10
20190501|2019-01-17 04:30,17,517.75,518.25,517.75,518,91
20190501|2019-01-17 05:00,17,518,518.75,518,518.5,77
20190501|2019-01-17 05:30,17,518.25,518.5,518.25,518.5,13
20190501|2019-01-17 06:00,17,518.75,519.25,518.75,519.25,27
20190501|2019-01-17 06:30,17,519.25,519.25,518.75,518.75,38
20190501|2019-01-17 07:00,17,519,519,518.5,518.5,21
20190501|2019-01-17 07:30,17,518.5,518.75,518.25,518.5,32
20190501|2019-01-17 08:30,17,518.75,519.75,515.25,515.75,666
20190501|2019-01-17 09:00,17,515.5,516.25,514.75,516,591
20190501|2019-01-17 09:30,17,515.75,517,515.25,516.75,465
20190501|2019-01-17 10:00,17,517.25,518.25,516.5,518,375
20190501|2019-01-17 10:30,17,518,519.75,517.75,519.25,288
20190501|2019-01-17 11:00,17,519.25,522.5,519,522.25,510
20190501|2019-01-17 11:30,17,522.25,526,522,525,1337
20190501|2019-01-17 12:00,17,525.25,527.5,525,526.5,654
20190501|2019-01-17 12:30,17,526.25,526.75,525.5,525.5,582
20190501|2019-01-17 13:00,17,525.5,525.5,522.25,523,882
20190501|2019-01-17 19:00,18,525,525,521,522,80
20190501|2019-01-17 19:30,18,522,523.25,522,523.25,23
20190501|2019-01-17 20:00,18,523.75,524.75,523.75,524.25,88
20190501|2019-01-17 20:30,18,524.5,524.5,524.25,524.25,35
20190501|2019-01-17 21:00,18,524.25,524.5,524.25,524.5,23
20190501|2019-01-17 21:30,18,524.5,524.5,524.25,524.25,14
20190501|2019-01-17 22:00,18,524.25,524.5,524,524,15
20190501|2019-01-17 22:30,18,524,524,524,524,2
20190501|2019-01-17 23:00,18,524,524,524,524,14
20190501|2019-01-17 23:30,18,523.5,523.5,523.25,523.25,2
20190501|2019-01-18 00:00,18,523.25,523.25,523.25,523.25,1
20190501|2019-01-18 00:30,18,523.25,523.5,523,523.5,11
20190501|2019-01-18 01:30,18,523.5,523.5,522.75,523,121
20190501|2019-01-18 02:00,18,523,523.25,522.75,523,25
20190501|2019-01-18 02:30,18,523.25,523.75,522,522.25,364
20190501|2019-01-18 03:00,18,522.25,522.5,521.75,521.75,46
20190501|2019-01-18 03:30,18,521.75,524.5,521.75,524.25,94
20190501|2019-01-18 04:00,18,524.75,526,524.75,525.5,201
20190501|2019-01-18 04:30,18,525.5,526.5,525.5,526.5,14
20190501|2019-01-18 05:00,18,526.25,527.75,526.25,526.5,86
20190501|2019-01-18 05:30,18,526.5,526.5,525.75,526.5,26
20190501|2019-01-18 06:00,18,526,526,524.25,525,54
20190501|2019-01-18 06:30,18,524.75,525.5,524.75,525,17
20190501|2019-01-18 07:00,18,525.25,526.25,525.25,526.25,104
20190501|2019-01-18 07:30,18,526.25,526.25,525,525.25,79
20190501|2019-01-18 08:30,18,525.25,525.75,522,523.25,909
20190501|2019-01-18 09:00,18,523.25,524.5,520.75,522.25,1174
20190501|2019-01-18 09:30,18,522.5,525,522.5,524.5,695
20190501|2019-01-18 10:00,18,524.5,525,523.5,524.25,820
20190501|2019-01-18 10:30,18,524,525,522.25,522.25,564
20190501|2019-01-18 11:00,18,522.25,523.75,522,522.75,345
20190501|2019-01-18 11:30,18,522.75,524.75,522.5,524.25,566
20190501|2019-01-18 12:00,18,524,524.75,524,524,353
20190501|2019-01-18 12:30,18,523.75,525,523.75,525,227
20190501|2019-01-18 13:00,18,525,525.25,522,522.75,824
20190501|2019-01-21 19:00,22,524,525,522.75,524.5,98
20190501|2019-01-21 19:30,22,524.75,524.75,523.5,523.75,39
20190501|2019-01-21 20:00,22,523.5,523.75,523,523.25,28
20190501|2019-01-21 20:30,22,523,523.25,522.5,523,19
20190501|2019-01-21 21:00,22,522.5,522.5,522.25,522.5,20
20190501|2019-01-21 21:30,22,522.75,522.75,522.75,522.75,2
20190501|2019-01-21 22:00,22,523,523.25,523,523.25,11
20190501|2019-01-21 23:00,22,523,523,523,523,2
20190501|2019-01-21 23:30,22,523,523.5,523,523.5,9
20190501|2019-01-22 00:00,22,523.75,523.75,523.25,523.25,5
20190501|2019-01-22 00:30,22,523,523,522.75,522.75,18
20190501|2019-01-22 01:00,22,522.25,522.75,522.25,522.75,10
20190501|2019-01-22 01:30,22,522.75,522.75,522.25,522.25,7
20190501|2019-01-22 02:00,22,522,524.25,522,524,41
20190501|2019-01-22 02:30,22,524,525,524,525,14
20190501|2019-01-22 03:00,22,524.5,524.5,523.25,523.75,47
20190501|2019-01-22 03:30,22,523.5,523.5,522.75,523,110
20190501|2019-01-22 04:00,22,522.75,523.25,522.75,523.25,12
20190501|2019-01-22 04:30,22,523,525.25,523,525,160
20190501|2019-01-22 05:00,22,524.75,525,524.25,525,89
20190501|2019-01-22 05:30,22,524.75,524.75,524,524.75,65
20190501|2019-01-22 06:00,22,524.75,524.75,523.75,524,74
20190501|2019-01-22 06:30,22,524.5,525.25,524.5,524.5,57
20190501|2019-01-22 07:00,22,524.5,525,524.5,525,58
20190501|2019-01-22 07:30,22,525.25,528,525.25,527.5,154
20190501|2019-01-22 08:30,22,527.75,531.25,527.75,529.75,1844
20190501|2019-01-22 09:00,22,530,530.25,525.5,526.5,824
20190501|2019-01-22 09:30,22,526.25,527,525.75,526.5,399
20190501|2019-01-22 10:00,22,526.75,528.5,526.75,527.5,282
20190501|2019-01-22 10:30,22,527.5,528.75,526.75,528.5,414
20190501|2019-01-22 11:00,22,528.75,529,527.75,528.75,443
20190501|2019-01-22 11:30,22,528.75,529.25,528.5,529,219
20190501|2019-01-22 12:00,22,529,529.25,520.25,523.75,2060
20190501|2019-01-22 12:30,22,523.75,526.75,522.75,525.25,525
20190501|2019-01-22 13:00,22,525,527.5,524.25,527.25,994
20190501|2019-01-22 19:00,23,529,529,527.75,528,84
20190501|2019-01-22 19:30,23,528.5,528.5,528.5,528.5,2
20190501|2019-01-22 20:00,23,529,529,528.75,529,10
20190501|2019-01-22 20:30,23,529.25,529.25,528,528,6
20190501|2019-01-22 21:00,23,528.5,528.5,528.5,528.5,3
20190501|2019-01-22 22:00,23,528.5,528.5,528.5,528.5,1
20190501|2019-01-22 23:30,23,528.25,528.25,527.5,527.5,36
20190501|2019-01-23 00:00,23,527.5,527.5,527.5,527.5,10
20190501|2019-01-23 00:30,23,527.75,527.75,527.5,527.5,12
20190501|2019-01-23 01:00,23,527.75,528.25,527.75,528.25,7
20190501|2019-01-23 01:30,23,528.25,528.25,528,528,3
20190501|2019-01-23 02:00,23,528,528.75,527.75,528.75,31
20190501|2019-01-23 02:30,23,529,529.75,529,529.25,36
20190501|2019-01-23 03:00,23,529.25,529.25,528.75,529,7
20190501|2019-01-23 03:30,23,529,529.75,528.75,529.5,14
20190501|2019-01-23 04:00,23,529.5,529.5,529.25,529.5,69
20190501|2019-01-23 04:30,23,529.5,529.75,529.5,529.75,23
20190501|2019-01-23 05:00,23,529.75,529.75,529,529.25,36
20190501|2019-01-23 05:30,23,529.5,529.5,529.5,529.5,30
20190501|2019-01-23 06:00,23,529.25,529.5,529,529.5,6
20190501|2019-01-23 06:30,23,529.25,529.25,529,529,14
20190501|2019-01-23 07:00,23,529.25,530,529.25,530,25
20190501|2019-01-23 07:30,23,530,530.5,530,530,148
20190501|2019-01-23 08:30,23,530.25,531.25,529.5,530.5,1016
20190501|2019-01-23 09:00,23,530.5,530.5,528.25,530,685
20190501|2019-01-23 09:30,23,530,530.5,528.75,529.25,305
20190501|2019-01-23 10:00,23,529,529.75,528.25,528.5,242
20190501|2019-01-23 10:30,23,528.25,529.25,528.25,529.25,357
20190501|2019-01-23 11:00,23,528.75,529.5,528.5,528.75,167
20190501|2019-01-23 11:30,23,528.5,529.75,528.5,529.75,217
20190501|2019-01-23 12:00,23,530,530.25,529.5,530.25,155
20190501|2019-01-23 12:30,23,530.25,531.25,530.25,531,322
20190501|2019-01-23 13:00,23,531,532.75,530.5,532.5,901
20190501|2019-01-23 19:00,24,532.75,533.75,532.25,533.75,170
20190501|2019-01-23 19:30,24,533.5,533.5,533,533.5,23
20190501|2019-01-23 20:00,24,533.5,534,533.5,534,24
20190501|2019-01-23 20:30,24,534,534.25,534,534,51
20190501|2019-01-23 21:00,24,533.75,534,533.75,533.75,16
20190501|2019-01-23 21:30,24,533.75,533.75,532.75,533.5,28
20190501|2019-01-23 22:00,24,533.25,533.25,533.25,533.25,10
20190501|2019-01-23 22:30,24,533,533.5,533,533.5,28
20190501|2019-01-23 23:00,24,533.5,533.5,533.25,533.25,14
20190501|2019-01-23 23:30,24,533.5,533.5,533.5,533.5,8
20190501|2019-01-24 00:00,24,533.75,533.75,533.5,533.5,3
20190501|2019-01-24 01:00,24,533.5,533.75,533.5,533.5,7
20190501|2019-01-24 01:30,24,533.5,533.75,533.25,533.5,17
20190501|2019-01-24 02:00,24,533.5,534.5,533.5,534.5,26
20190501|2019-01-24 02:30,24,534.5,534.75,534.25,534.25,84
20190501|2019-01-24 03:00,24,534.25,534.25,534,534,5
20190501|2019-01-24 03:30,24,534.25,534.25,532.5,533,59
20190501|2019-01-24 04:00,24,532.75,532.75,532,532,6
20190501|2019-01-24 04:30,24,532.25,532.5,531.75,531.75,14
20190501|2019-01-24 05:00,24,531.75,531.75,529.75,530.75,125
20190501|2019-01-24 05:30,24,530.75,531.25,530.5,531.25,15
20190501|2019-01-24 06:00,24,531.5,532.25,531.5,532.25,31
20190501|2019-01-24 06:30,24,532.25,533,532.25,532.75,41
20190501|2019-01-24 07:00,24,532.75,533,530.75,531.25,268
20190501|2019-01-24 07:30,24,531.25,531.5,530.5,531.5,93
20190501|2019-01-24 08:30,24,531,532,529.25,530.75,920
20190501|2019-01-24 09:00,24,531.25,531.5,530,531,612
20190501|2019-01-24 09:30,24,531,531.25,528.25,529,904
20190501|2019-01-24 10:00,24,529,530.75,529,530.25,399
20190501|2019-01-24 10:30,24,530.25,530.75,529.75,530,374
20190501|2019-01-24 11:00,24,530.25,530.75,529.75,529.75,254
20190501|2019-01-24 11:30,24,529.75,530.75,529.75,530.25,236
20190501|2019-01-24 12:00,24,530.25,530.5,530,530.25,216
20190501|2019-01-24 12:30,24,530.25,531.25,530,530.25,303
20190501|2019-01-24 13:00,24,530,530,527.5,528,999
20190501|2019-01-24 19:00,25,527.5,528.5,526,527,268
20190501|2019-01-24 19:30,25,527,527.75,527,527.75,16
20190501|2019-01-24 20:00,25,527.25,527.75,527.25,527.75,16
20190501|2019-01-24 20:30,25,528,528,528,528,5
20190501|2019-01-24 21:00,25,528.25,528.5,527.25,527.5,68
20190501|2019-01-24 21:30,25,527.5,527.75,527.25,527.25,30
20190501|2019-01-24 22:00,25,527.5,527.75,527.5,527.75,10
20190501|2019-01-24 22:30,25,527.5,527.5,527.5,527.5,4
20190501|2019-01-24 23:30,25,527.25,527.25,527,527.25,7
20190501|2019-01-25 00:00,25,527.25,527.75,527.25,527.75,27
20190501|2019-01-25 00:30,25,527.75,527.75,527.25,527.25,20
20190501|2019-01-25 01:00,25,527,527,526.75,526.75,64
20190501|2019-01-25 01:30,25,526.75,526.75,526.75,526.75,15
20190501|2019-01-25 02:00,25,526.75,527.25,526.5,527.25,26
20190501|2019-01-25 02:30,25,528,529,528,529,29
20190501|2019-01-25 03:00,25,528.75,529.5,528.5,529.5,17
20190501|2019-01-25 03:30,25,529,529,527.5,527.5,99
20190501|2019-01-25 04:00,25,527.5,527.5,526.5,526.5,117
20190501|2019-01-25 04:30,25,526.25,526.25,525,525.25,376
20190501|2019-01-25 05:00,25,525,525.5,525,525,10
20190501|2019-01-25 05:30,25,525.25,525.25,525.25,525.25,4
20190501|2019-01-25 06:00,25,525.25,526,525.25,526,35
20190501|2019-01-25 06:30,25,526.5,527.5,526.5,527,62
20190501|2019-01-25 07:00,25,526.75,526.75,526.25,526.25,18
20190501|2019-01-25 07:30,25,526.25,526.5,525.75,526.5,49
20190501|2019-01-25 08:30,25,526.75,526.75,523.5,525,1110
20190501|2019-01-25 09:00,25,525,528,524.75,527.25,566
20190501|2019-01-25 09:30,25,527.25,527.75,526.75,527.5,425
20190501|2019-01-25 10:00,25,527.5,529.25,527.25,529.25,322
20190501|2019-01-25 10:30,25,529.5,529.75,528,528.5,603
20190501|2019-01-25 11:00,25,528.5,529.5,528,528.5,513
20190501|2019-01-25 11:30,25,528.25,528.5,526.75,527.25,368
20190501|2019-01-25 12:00,25,527.25,528,527.25,527.75,135
20190501|2019-01-25 12:30,25,527.75,528,527.25,527.25,223
20190501|2019-01-25 13:00,25,527.5,528.75,526.5,527.75,960
20190501|2019-01-27 19:00,28,528.5,530.25,528.5,529.75,37
20190501|2019-01-27 19:30,28,530.25,530.25,530,530,3
20190501|2019-01-27 20:00,28,530.25,530.25,529.5,529.5,28
20190501|2019-01-27 20:30,28,529.5,529.5,529.25,529.5,40
20190501|2019-01-27 21:00,28,529.5,530,529.25,530,46
20190501|2019-01-27 21:30,28,530,530.25,530,530,28
20190501|2019-01-27 22:00,28,529.75,529.75,529.5,529.5,3
20190501|2019-01-27 23:30,28,529.75,529.75,529.75,529.75,13
20190501|2019-01-28 00:00,28,529.75,530,529.75,530,16
20190501|2019-01-28 00:30,28,530,530,529.75,529.75,12
20190501|2019-01-28 01:00,28,530,530,530,530,5
20190501|2019-01-28 01:30,28,530.25,530.5,530.25,530.5,12
20190501|2019-01-28 02:00,28,530.5,530.5,530.25,530.5,43
20190501|2019-01-28 02:30,28,530.5,530.5,529,529.75,210
20190501|2019-01-28 03:00,28,529.75,530,529.5,529.75,289
20190501|2019-01-28 03:30,28,529.75,529.75,528,528.25,100
20190501|2019-01-28 04:00,28,528,528,527.5,527.75,21
20190501|2019-01-28 04:30,28,527.5,528,526.5,527,32
20190501|2019-01-28 05:00,28,527.5,528.25,527.5,528,57
20190501|2019-01-28 05:30,28,528,529.25,527.5,528.75,80
20190501|2019-01-28 06:00,28,528.75,528.75,528.75,528.75,15
20190501|2019-01-28 06:30,28,529,529,528.5,528.5,15
20190501|2019-01-28 07:00,28,528.5,529.25,528.25,528.75,34
20190501|2019-01-28 07:30,28,528.5,529.25,528.5,529,29
20190501|2019-01-28 08:30,28,529,529,523.25,524,1517
20190501|2019-01-28 09:00,28,523.75,524.5,523.5,524.25,330
20190501|2019-01-28 09:30,28,524.25,524.5,523,523.75,472
20190501|2019-01-28 10:00,28,523.5,524.25,523.25,524,296
20190501|2019-01-28 10:30,28,524,525.75,523.75,525.25,353
20190501|2019-01-28 11:00,28,525.25,525.25,524.5,524.75,206
20190501|2019-01-28 11:30,28,524.5,525.5,524.5,524.5,218
20190501|2019-01-28 12:00,28,524.5,524.75,524.25,524.5,150
20190501|2019-01-28 12:30,28,524.5,525,524.25,525,276
20190501|2019-01-28 13:00,28,525,526,524.75,524.75,592
20190501|2019-01-28 19:00,29,525,525.75,524.5,524.5,68
20190501|2019-01-28 19:30,29,524.5,524.75,524,524.75,64
20190501|2019-01-28 20:00,29,524.25,524.5,524.25,524.25,18
20190501|2019-01-28 20:30,29,524.25,524.5,524.25,524.25,8
20190501|2019-01-28 21:00,29,524.25,524.5,524.25,524.5,7
20190501|2019-01-28 22:00,29,525.25,525.5,525.25,525.5,22
20190501|2019-01-28 22:30,29,525.75,527,525.75,526.75,44
20190501|2019-01-28 23:00,29,527,527,527,527,6
20190501|2019-01-28 23:30,29,526.5,527,526.5,527,6
20190501|2019-01-29 00:00,29,527,527.25,526.75,526.75,13
20190501|2019-01-29 00:30,29,527,527,527,527,2
20190501|2019-01-29 01:00,29,526.75,526.75,526.5,526.5,4
20190501|2019-01-29 01:30,29,526.5,526.5,526.5,526.5,8
20190501|2019-01-29 02:00,29,526.5,526.5,526,526.25,17
20190501|2019-01-29 02:30,29,526.5,526.5,526.5,526.5,2
20190501|2019-01-29 03:00,29,526.75,528.25,526.75,528.25,31
20190501|2019-01-29 03:30,29,528,528,527,527,28
20190501|2019-01-29 04:00,29,526.75,526.75,525.75,526.5,25
20190501|2019-01-29 04:30,29,526.25,526.75,526.25,526.5,13
20190501|2019-01-29 05:00,29,526.5,528,526.5,528,32
20190501|2019-01-29 05:30,29,528,528,527.5,527.5,16
20190501|2019-01-29 06:00,29,527.5,527.5,526,526,100
20190501|2019-01-29 06:30,29,526,526.5,525.25,526.25,51
20190501|2019-01-29 07:00,29,526.5,527,525.75,526,88
20190501|2019-01-29 07:30,29,525.5,525.5,523,523.5,232
20190501|2019-01-29 08:30,29,523,523.25,519,519.5,2122
20190501|2019-01-29 09:00,29,519.5,521.5,519.5,519.5,1065
20190501|2019-01-29 09:30,29,519.75,520,518.75,518.75,598
20190501|2019-01-29 10:00,29,518.75,518.75,517,517.75,1191
20190501|2019-01-29 10:30,29,517.75,519.5,517.5,519.25,1174
20190501|2019-01-29 11:00,29,519,520,519,519.75,790
20190501|2019-01-29 11:30,29,519.75,521.25,519.25,519.75,885
20190501|2019-01-29 12:00,29,519.75,520,518.25,518.75,570
20190501|2019-01-29 12:30,29,518.75,519.75,518.25,518.25,345
20190501|2019-01-29 13:00,29,518.25,520.5,518,519.75,1126
20190501|2019-01-29 19:00,30,519.25,520.5,519.25,520.25,142
20190501|2019-01-29 19:30,30,520.25,520.25,519.5,519.75,17
20190501|2019-01-29 20:00,30,519.75,519.75,519.25,519.5,21
20190501|2019-01-29 20:30,30,519.75,519.75,519.25,519.5,21
20190501|2019-01-29 21:00,30,519.25,519.5,519.25,519.5,7
20190501|2019-01-29 21:30,30,519.25,519.25,518.75,518.75,14
20190501|2019-01-29 22:00,30,518.5,519,518.5,519,15
20190501|2019-01-29 22:30,30,519,519,518.5,518.75,22
20190501|2019-01-29 23:00,30,518.75,518.75,518.75,518.75,5
20190501|2019-01-29 23:30,30,519,519.25,519,519,17
20190501|2019-01-30 00:00,30,519,519,519,519,9
20190501|2019-01-30 00:30,30,519,519,518.75,518.75,6
20190501|2019-01-30 01:00,30,518.5,518.5,518.5,518.5,1
20190501|2019-01-30 01:30,30,518.5,518.75,518.5,518.5,23
20190501|2019-01-30 02:00,30,518.5,519,518.5,519,18
20190501|2019-01-30 02:30,30,519,519,518.5,518.75,36
20190501|2019-01-30 03:00,30,518.75,520.75,518.75,520.5,36
20190501|2019-01-30 03:30,30,520.5,521,520.5,520.75,30
20190501|2019-01-30 04:00,30,520.75,521,520.75,520.75,14
20190501|2019-01-30 04:30,30,520.25,520.25,520,520.25,13
20190501|2019-01-30 05:00,30,520.25,520.25,520.25,520.25,11
20190501|2019-01-30 05:30,30,520.25,520.5,520.25,520.5,13
20190501|2019-01-30 06:00,30,520.75,521,520.75,521,32
20190501|2019-01-30 06:30,30,521,521.25,520.75,521.25,24
20190501|2019-01-30 07:00,30,521.5,523,521.5,522.75,104
20190501|2019-01-30 07:30,30,523.25,523.25,522.25,522.5,82
20190501|2019-01-30 08:30,30,522.25,523.25,519.75,520.75,1074
20190501|2019-01-30 09:00,30,520.75,522.25,520.25,521.5,723
20190501|2019-01-30 09:30,30,521.5,521.5,520,520.5,450
20190501|2019-01-30 10:00,30,520.75,520.75,519,519.5,499
20190501|2019-01-30 10:30,30,519.5,519.75,518.75,519.75,308
20190501|2019-01-30 11:00,30,520,520.25,518.25,518.25,525
20190501|2019-01-30 11:30,30,518.25,518.5,517.5,518.5,235
20190501|2019-01-30 12:00,30,518.5,518.5,518,518.5,250
20190501|2019-01-30 12:30,30,518.5,520.25,518.5,520,516
20190501|2019-01-30 13:00,30,520,523.75,520,523.5,1233
20190501|2019-01-30 19:00,31,523.5,524.25,522.75,524,104
20190501|2019-01-30 19:30,31,524,524,522.75,523.5,55
20190501|2019-01-30 20:00,31,523.25,523.75,523.25,523.75,10
20190501|2019-01-30 20:30,31,523.5,523.5,523.5,523.5,3
20190501|2019-01-30 21:00,31,523.25,523.25,523,523,6
20190501|2019-01-30 21:30,31,523.25,523.25,523,523.25,11
20190501|2019-01-30 22:00,31,523,523,522.25,522.25,10
20190501|2019-01-30 22:30,31,522.25,522.25,522.25,522.25,13
20190501|2019-01-30 23:00,31,522.5,523.25,522.5,523.25,25
20190501|2019-01-30 23:30,31,523.25,523.5,523.25,523.25,12
20190501|2019-01-31 00:00,31,523.5,524,523.5,524,23
20190501|2019-01-31 00:30,31,524,524,523.5,523.5,8
20190501|2019-01-31 01:00,31,523.5,523.5,523.5,523.5,3
20190501|2019-01-31 01:30,31,523.5,523.5,523.25,523.25,69
20190501|2019-01-31 02:00,31,523,523,522.5,523,21
20190501|2019-01-31 02:30,31,523,523,522.75,522.75,3
20190501|2019-01-31 03:00,31,522.25,522.25,522,522.25,17
20190501|2019-01-31 03:30,31,521.75,521.75,520.75,521,47
20190501|2019-01-31 04:00,31,521,521.25,521,521,60
20190501|2019-01-31 04:30,31,521,521.25,520.75,521,40
20190501|2019-01-31 05:00,31,521.75,521.75,521.75,521.75,1
20190501|2019-01-31 05:30,31,521.5,521.5,521.5,521.5,2
20190501|2019-01-31 06:00,31,521.5,521.75,521.5,521.75,5
20190501|2019-01-31 06:30,31,521.5,522.75,521.25,521.75,107
20190501|2019-01-31 07:00,31,521.5,521.5,520.5,521,93
20190501|2019-01-31 07:30,31,521.25,523.75,521.25,523,267
20190501|2019-01-31 08:30,31,522.25,525.5,522.25,525.25,1071
20190501|2019-01-31 09:00,31,525.25,525.5,523.5,524.25,512
20190501|2019-01-31 09:30,31,524.5,525,521,521.25,743
20190501|2019-01-31 10:00,31,521.25,522.25,520.75,522.25,501
20190501|2019-01-31 10:30,31,522.5,522.5,521.25,521.25,441
20190501|2019-01-31 11:00,31,521.25,522,519.25,520,1355
20190501|2019-01-31 11:30,31,520,520.5,519.75,520,419
20190501|2019-01-31 12:00,31,520,520.25,519.25,520,453
20190501|2019-01-31 12:30,31,520,520.5,519,519.25,639
20190501|2019-01-31 13:00,31,519.25,522.5,518.75,521.75,1639
20190501|2019-01-31 19:00,1,521.5,522.5,521,521,59
20190501|2019-01-31 19:30,1,520.75,521.25,520.5,520.75,13
20190501|2019-01-31 20:00,1,520.5,520.75,520.5,520.75,10
20190501|2019-01-31 20:30,1,520.75,521.25,520.75,521,13
20190501|2019-01-31 21:30,1,521,521,521,521,2
20190501|2019-01-31 22:00,1,521,521.25,521,521.25,8
20190501|2019-01-31 22:30,1,521,521.25,521,521.25,4
20190501|2019-01-31 23:00,1,521,521,521,521,1
20190501|2019-01-31 23:30,1,521.25,521.75,521.25,521.75,12
20190501|2019-02-01 00:00,1,521.75,522,521.5,521.75,27
20190501|2019-02-01 00:30,1,521.5,522.75,521.5,522.5,50
20190501|2019-02-01 01:00,1,522.5,522.5,522.25,522.25,18
20190501|2019-02-01 01:30,1,522.5,523.5,522.5,523.5,154
20190501|2019-02-01 02:00,1,523.5,525,523.5,524.25,279
20190501|2019-02-01 02:30,1,524.5,524.75,523,523.5,35
20190501|2019-02-01 03:00,1,523.5,523.5,523.25,523.25,13
20190501|2019-02-01 03:30,1,523.25,524.25,523.25,524.25,23
20190501|2019-02-01 04:00,1,524.25,524.25,523.75,524,21
20190501|2019-02-01 04:30,1,524.25,524.25,524,524,8
20190501|2019-02-01 05:00,1,524,524,523.25,524,18
20190501|2019-02-01 05:30,1,523.75,523.75,523.25,523.25,119
20190501|2019-02-01 06:00,1,523.5,524.5,523.5,523.75,57
20190501|2019-02-01 06:30,1,523.75,523.75,523.5,523.5,29
20190501|2019-02-01 07:00,1,523.5,524.25,523.25,524.25,35
20190501|2019-02-01 07:30,1,524,524.25,523.75,523.75,28
20190501|2019-02-01 08:30,1,523.25,524,521.25,522,923
20190501|2019-02-01 09:00,1,521.75,525.25,521.5,525,667
20190501|2019-02-01 09:30,1,525,526.25,524.5,526.25,979
20190501|2019-02-01 10:00,1,526.25,527.5,526,526.25,799
20190501|2019-02-01 10:30,1,526.25,526.75,525.75,526.75,411
20190501|2019-02-01 11:00,1,527,527,525.5,526.25,537
20190501|2019-02-01 11:30,1,526.5,528.75,526.5,527.75,943
20190501|2019-02-01 12:00,1,528.25,530.25,528,529,831
20190501|2019-02-01 12:30,1,528.75,529.25,526.5,526.75,800
20190501|2019-02-01 13:00,1,526.75,528.5,526,528.25,1164
20190501|2019-02-03 19:00,4,528.25,528.5,526.5,527,63
20190501|2019-02-03 19:30,4,527.25,527.5,527.25,527.25,26
20190501|2019-02-03 20:00,4,527,527,526.75,526.75,14
20190501|2019-02-03 20:30,4,526.5,526.5,526.5,526.5,1
20190501|2019-02-03 21:30,4,526.5,526.75,526.5,526.5,15
20190501|2019-02-03 22:00,4,526.5,526.5,526,526.25,23
20190501|2019-02-03 22:30,4,526.25,526.25,526.25,526.25,3
20190501|2019-02-03 23:00,4,526.25,526.5,526.25,526.5,7
20190501|2019-02-03 23:30,4,526.5,526.5,526.25,526.25,14
20190501|2019-02-04 00:00,4,526.25,526.25,526.25,526.25,19
20190501|2019-02-04 00:30,4,526,526.25,526,526.25,40
20190501|2019-02-04 01:00,4,526.5,526.75,526.25,526.75,30
20190501|2019-02-04 01:30,4,526.75,526.75,525.75,525.75,20
20190501|2019-02-04 02:00,4,526.25,526.25,526.25,526.25,2
20190501|2019-02-04 02:30,4,526,526.25,524.75,525.25,106
20190501|2019-02-04 03:00,4,525.25,526.25,525.25,526.25,34
20190501|2019-02-04 03:30,4,526,526,525.5,525.5,128
20190501|2019-02-04 04:00,4,525.5,525.5,525.25,525.25,63
20190501|2019-02-04 04:30,4,525.25,525.5,525.25,525.25,68
20190501|2019-02-04 05:00,4,525.25,525.25,525.25,525.25,2
20190501|2019-02-04 05:30,4,525.5,525.5,525.5,525.5,6
20190501|2019-02-04 06:00,4,525.5,526.5,525.5,525.75,295
20190501|2019-02-04 06:30,4,525.75,526.25,525.75,526.25,29
20190501|2019-02-04 07:00,4,526.5,526.75,526.25,526.5,12
20190501|2019-02-04 07:30,4,526.5,527,526.5,527,47
20190501|2019-02-04 08:30,4,527,527.75,525.25,526,1290
20190501|2019-02-04 09:00,4,526,527,525.25,527,796
20190501|2019-02-04 09:30,4,527,532,527,531.75,2093
20190501|2019-02-04 10:00,4,531.5,531.75,528.75,530.5,1125
20190501|2019-02-04 10:30,4,530.5,530.5,529,529.5,684
20190501|2019-02-04 11:00,4,529.5,529.75,527,527.25,437
20190501|2019-02-04 11:30,4,527.5,528.75,527,528.25,854
20190501|2019-02-04 12:00,4,528,529.25,528,529,372
20190501|2019-02-04 12:30,4,529.25,530,529,529.25,369
20190501|2019-02-04 13:00,4,529.5,530.25,528.5,529,919
20190501|2019-02-04 19:00,5,529,529.25,527.75,527.75,62
20190501|2019-02-04 19:30,5,528,528.75,528,528.5,16
20190501|2019-02-04 20:00,5,528.5,528.75,528.25,528.75,25
20190501|2019-02-04 20:30,5,528.75,528.75,528.25,528.25,9
20190501|2019-02-04 21:00,5,528,528,528,528,2
20190501|2019-02-04 21:30,5,528.25,528.25,528.25,528.25,3
20190501|2019-02-04 22:00,5,528,528,528,528,9
20190501|2019-02-04 22:30,5,528.5,528.5,528.25,528.25,4
20190501|2019-02-04 23:00,5,528.25,528.25,528.25,528.25,1
20190501|2019-02-04 23:30,5,528.5,528.5,527.75,527.75,16
20190501|2019-02-05 00:00,5,528,528,528,528,22
20190501|2019-02-05 01:00,5,528,528,527.75,527.75,7
20190501|2019-02-05 01:30,5,527.75,528,527.75,528,15
20190501|2019-02-05 02:00,5,527.75,528,527.75,528,2
20190501|2019-02-05 02:30,5,527.75,528,527.75,528,44
20190501|2019-02-05 03:00,5,528,528,528,528,12
20190501|2019-02-05 03:30,5,528,528.25,528,528,6
20190501|2019-02-05 04:00,5,528.5,528.5,528.25,528.25,8
20190501|2019-02-05 04:30,5,528.5,528.5,528.5,528.5,1
20190501|2019-02-05 05:00,5,528.5,528.5,528.25,528.5,28
20190501|2019-02-05 05:30,5,528.5,528.75,528.5,528.75,4
20190501|2019-02-05 06:00,5,528.5,529,528.5,529,18
20190501|2019-02-05 06:30,5,529,529,528.75,529,16
20190501|2019-02-05 07:00,5,529,529,528.75,529,31
20190501|2019-02-05 07:30,5,529,529,528.75,529,29
20190501|2019-02-05 08:30,5,528.75,529,524.25,524.5,2173
20190501|2019-02-05 09:00,5,524.5,526.75,524.5,526,994
20190501|2019-02-05 09:30,5,526.25,527.25,525.25,527,642
20190501|2019-02-05 10:00,5,527,528.25,526.5,528,522
20190501|2019-02-05 10:30,5,528,529,527.25,528.5,494
20190501|2019-02-05 11:00,5,528.5,528.75,528,528.5,382
20190501|2019-02-05 11:30,5,528.5,529.5,528,529.25,536
20190501|2019-02-05 12:00,5,529.25,529.5,528.25,528.75,424
20190501|2019-02-05 12:30,5,528.5,529.25,527.75,529.25,290
20190501|2019-02-05 13:00,5,529,529.75,528.25,529.25,1392
20190501|2019-02-05 19:00,6,528.75,530,528.5,529.5,147
20190501|2019-02-05 19:30,6,529.5,529.75,529.25,529.5,50
20190501|2019-02-05 20:00,6,529.5,529.5,529.25,529.25,23
20190501|2019-02-05 20:30,6,529.25,529.5,529.25,529.5,39
20190501|2019-02-05 21:00,6,529.5,529.5,529.5,529.5,2
20190501|2019-02-05 21:30,6,529.5,529.5,529.25,529.5,62
20190501|2019-02-05 22:00,6,529.25,529.25,529.25,529.25,10
20190501|2019-02-05 22:30,6,529.25,529.25,529,529,17
20190501|2019-02-05 23:00,6,529,529,529,529,1
20190501|2019-02-05 23:30,6,529.25,529.25,529.25,529.25,12
20190501|2019-02-06 00:00,6,529.25,529.5,529.25,529.5,61
20190501|2019-02-06 00:30,6,529.5,529.5,529,529,64
20190501|2019-02-06 01:00,6,529,529.5,529,529.25,14
20190501|2019-02-06 01:30,6,529.25,529.75,529.25,529.75,269
20190501|2019-02-06 02:00,6,529.75,530.25,529.75,530,14
20190501|2019-02-06 02:30,6,529.75,529.75,529.25,529.25,20
20190501|2019-02-06 03:00,6,529.5,529.75,529.5,529.75,19
20190501|2019-02-06 03:30,6,530,530.25,529.75,529.75,41
20190501|2019-02-06 04:00,6,529.75,530.25,529.75,530,38
20190501|2019-02-06 04:30,6,529.75,530,529.5,530,34
20190501|2019-02-06 05:00,6,530,530,529.75,529.75,105
20190501|2019-02-06 05:30,6,529.75,529.75,528.25,528.75,172
20190501|2019-02-06 06:00,6,528.75,529,528.5,528.75,85
20190501|2019-02-06 06:30,6,528.75,529,527.25,527.5,106
20190501|2019-02-06 07:00,6,527.5,528,527.25,527.25,56
20190501|2019-02-06 07:30,6,527.75,527.75,527.5,527.5,24
20190501|2019-02-06 08:30,6,527.75,530.5,527.5,529.75,1517
20190501|2019-02-06 09:00,6,529.5,530.75,529.25,529.5,1038
20190501|2019-02-06 09:30,6,529.5,531.5,529.5,531.25,782
20190501|2019-02-06 10:00,6,531.25,532.75,530.5,530.75,1186
20190501|2019-02-06 10:30,6,531,531.75,527.75,529,1507
20190501|2019-02-06 11:00,6,529,529.75,528.25,528.5,838
20190501|2019-02-06 11:30,6,528.5,529.5,528.5,529.25,564
20190501|2019-02-06 12:00,6,529,530,528.75,529.75,619
20190501|2019-02-06 12:30,6,529.75,530.75,529.5,530.75,773
20190501|2019-02-06 13:00,6,530.5,531.5,527.5,527.5,1559
20190501|2019-02-06 19:00,7,528,528.5,527.25,527.25,109
20190501|2019-02-06 19:30,7,527.25,527.5,526.75,526.75,45
20190501|2019-02-06 20:00,7,527,527,526.75,526.75,45
20190501|2019-02-06 20:30,7,526.75,526.75,526.75,526.75,45
20190501|2019-02-06 21:00,7,526.75,527,526.75,526.75,21
20190501|2019-02-06 21:30,7,527,527.25,527,527.25,11
20190501|2019-02-06 22:00,7,527.5,527.5,527.5,527.5,4
20190501|2019-02-06 22:30,7,527.25,527.25,527.25,527.25,5
20190501|2019-02-06 23:00,7,527.25,527.25,526.75,526.75,12
20190501|2019-02-06 23:30,7,526.75,526.75,526.5,526.5,15
20190501|2019-02-07 00:00,7,526.5,526.5,526.25,526.25,14
20190501|2019-02-07 00:30,7,526.25,526.5,526.25,526.25,36
20190501|2019-02-07 01:00,7,526.25,526.75,526.25,526.75,71
20190501|2019-02-07 01:30,7,526.25,526.5,526.25,526.5,11
20190501|2019-02-07 02:00,7,526.75,527.5,526.5,527,142
20190501|2019-02-07 02:30,7,526.75,527.25,526.75,527.25,8
20190501|2019-02-07 03:00,7,527,527,526.5,527,63
20190501|2019-02-07 03:30,7,527,527.5,526,526,301
20190501|2019-02-07 04:00,7,526,526.25,525.75,525.75,44
20190501|2019-02-07 04:30,7,526,526.5,526,526.25,70
20190501|2019-02-07 05:00,7,526.25,526.25,525.75,525.75,26
20190501|2019-02-07 05:30,7,525.75,525.75,524.5,525,166
20190501|2019-02-07 06:00,7,525,525.25,525,525,50
20190501|2019-02-07 06:30,7,524.75,524.75,524.5,524.75,137
20190501|2019-02-07 07:00,7,524.75,524.75,524.25,524.5,93
20190501|2019-02-07 07:30,7,524.5,525.25,524.5,524.75,211
20190501|2019-02-07 08:30,7,525,525,519,521,5024
20190501|2019-02-07 09:00,7,521,521,520,520,1040
20190501|2019-02-07 09:30,7,520,520,518.75,519.75,1624
20190501|2019-02-07 10:00,7,519.75,520,517.25,517.75,1362
20190501|2019-02-07 10:30,7,517.75,518.5,517,518.5,1728
20190501|2019-02-07 11:00,7,518.25,519.25,517.75,518.75,922
20190501|2019-02-07 11:30,7,518.75,518.75,517.5,517.75,792
20190501|2019-02-07 12:00,7,517.5,518,517,517.75,1025
20190501|2019-02-07 12:30,7,517.5,518.25,517,518,525
20190501|2019-02-07 13:00,7,518,518.75,516.25,516.25,1422
20190501|2019-02-07 19:00,8,518.25,518.5,517,518,72
20190501|2019-02-07 19:30,8,517.75,518,517.75,517.75,36
20190501|2019-02-07 20:00,8,517.75,517.75,517.75,517.75,13
20190501|2019-02-07 20:30,8,518,518,518,518,20
20190501|2019-02-07 21:00,8,517.75,517.75,517.75,517.75,8
20190501|2019-02-07 22:00,8,518,518,518,518,4
20190501|2019-02-07 22:30,8,518.25,518.25,518.25,518.25,2
20190501|2019-02-07 23:00,8,518.25,518.5,518.25,518.5,5
20190501|2019-02-07 23:30,8,518.25,518.5,518.25,518.25,11
20190501|2019-02-08 00:30,8,518.25,518.5,518.25,518.5,7
20190501|2019-02-08 01:30,8,518.25,518.5,518.25,518.5,16
20190501|2019-02-08 02:00,8,518.25,518.25,518,518,16
20190501|2019-02-08 02:30,8,518.25,518.5,518.25,518.5,13
20190501|2019-02-08 03:00,8,518.5,518.75,518.5,518.5,36
20190501|2019-02-08 03:30,8,518.75,519,518.5,518.75,27
20190501|2019-02-08 04:00,8,518.75,519,518.25,518.5,168
20190501|2019-02-08 04:30,8,518.5,519,518.25,519,28
20190501|2019-02-08 05:00,8,519,519.25,519,519.25,46
20190501|2019-02-08 05:30,8,519.25,519.5,519,519,28
20190501|2019-02-08 06:00,8,519,519.5,519,519.5,28
20190501|2019-02-08 06:30,8,519.25,523,519.25,522.75,355
20190501|2019-02-08 07:00,8,522.5,522.5,521.25,522,496
20190501|2019-02-08 07:30,8,522,522.5,520.75,520.75,143
20190501|2019-02-08 08:30,8,521.25,524,521,523,2733
20190501|2019-02-08 09:00,8,523,523.5,522,522,1074
20190501|2019-02-08 09:30,8,522,523,520.25,521.25,1937
20190501|2019-02-08 10:00,8,521.5,522.25,520.25,522,1439
20190501|2019-02-08 10:30,8,521.75,522.5,521,521.25,1657
20190501|2019-02-08 11:00,8,521.5,524,517.5,520,3016
20190501|2019-02-08 11:30,8,519.75,519.75,518.25,518.5,695
20190501|2019-02-08 12:00,8,518.25,519.25,518,519,531
20190501|2019-02-08 12:30,8,519,520.5,519,519.5,703
20190501|2019-02-08 13:00,8,519.5,520.25,518.5,520,733
20190501|2019-02-10 19:00,11,519.25,519.75,518.75,519.5,92
20190501|2019-02-10 19:30,11,519.25,519.25,519,519,5
20190501|2019-02-10 20:00,11,518.75,518.75,518.25,518.75,58
20190501|2019-02-10 20:30,11,518.75,519,518.75,519,17
20190501|2019-02-10 21:00,11,519,519,518.75,519,8
20190501|2019-02-10 21:30,11,519,519,519,519,2
20190501|2019-02-10 22:00,11,518.75,518.75,518.75,518.75,4
20190501|2019-02-10 22:30,11,518.5,518.5,518.5,518.5,4
20190501|2019-02-10 23:00,11,518.5,518.5,518.5,518.5,5
20190501|2019-02-10 23:30,11,518.25,518.5,518.25,518.5,12
20190501|2019-02-11 00:00,11,518.5,518.75,518.5,518.75,69
20190501|2019-02-11 00:30,11,518.75,518.75,518.5,518.5,15
20190501|2019-02-11 01:00,11,518.5,518.5,518,518,57
20190501|2019-02-11 01:30,11,518,518,517.75,518,17
20190501|2019-02-11 02:00,11,517.75,518,517.75,518,38
20190501|2019-02-11 02:30,11,517.5,517.5,517,517.25,41
20190501|2019-02-11 03:00,11,517.5,517.75,517.5,517.75,17
20190501|2019-02-11 03:30,11,517.5,517.75,517.25,517.5,15
20190501|2019-02-11 04:00,11,517.25,517.25,516,516,278
20190501|2019-02-11 04:30,11,516,516.5,516,516.5,36
20190501|2019-02-11 05:00,11,516.5,517,516.5,516.75,39
20190501|2019-02-11 05:30,11,516.5,516.75,516.5,516.5,50
20190501|2019-02-11 06:00,11,516.75,516.75,515.75,515.75,148
20190501|2019-02-11 06:30,11,515.75,516.5,515.25,516,194
20190501|2019-02-11 07:00,11,516,516.5,515.75,515.75,226
20190501|2019-02-11 07:30,11,516,516.25,516,516,67
20190501|2019-02-11 08:30,11,515.75,516.75,515,515.25,2558
20190501|2019-02-11 09:00,11,515.5,516.5,515.25,515.5,876
20190501|2019-02-11 09:30,11,515.5,515.5,514.5,515,2231
20190501|2019-02-11 10:00,11,515,516.25,514.5,515.75,1029
20190501|2019-02-11 10:30,11,515.5,516,514.5,515.75,1499
20190501|2019-02-11 11:00,11,515.5,517,515.5,516.75,1105
20190501|2019-02-11 11:30,11,516.75,517.25,516.25,516.75,962
20190501|2019-02-11 12:00,11,517,519.25,516.75,518.25,1046
20190501|2019-02-11 12:30,11,518.5,520.25,518.5,519.5,910
20190501|2019-02-11 13:00,11,519.5,521,519,520.25,1368
20190501|2019-02-11 19:00,12,520.5,520.75,520,520.5,66
20190501|2019-02-11 19:30,12,520.5,521,520.5,520.75,46
20190501|2019-02-11 20:00,12,520.75,520.75,520.75,520.75,76
20190501|2019-02-11 20:30,12,520.75,521.25,520.75,521.25,65
20190501|2019-02-11 21:00,12,521.25,521.5,521.25,521.25,4
20190501|2019-02-11 21:30,12,521,521,520.75,520.75,11
20190501|2019-02-11 22:00,12,521,521,520.75,520.75,4
20190501|2019-02-11 22:30,12,521,521,520.75,521,22
20190501|2019-02-11 23:00,12,520.75,521,520.5,520.75,31
20190501|2019-02-11 23:30,12,521.25,521.25,521,521,7
20190501|2019-02-12 00:00,12,521.25,521.25,521,521,26
20190501|2019-02-12 00:30,12,521.25,521.25,520.75,520.75,9
20190501|2019-02-12 01:00,12,520.75,521,520.75,521,29
20190501|2019-02-12 01:30,12,520.75,520.75,520,520,73
20190501|2019-02-12 02:00,12,520,520.75,520,520.75,39
20190501|2019-02-12 02:30,12,520.75,521,520.75,520.75,33
20190501|2019-02-12 03:00,12,520.75,521,520,520,50
20190501|2019-02-12 03:30,12,520,520,519.25,519.75,233
20190501|2019-02-12 04:00,12,519.5,519.5,518.75,519.25,55
20190501|2019-02-12 04:30,12,519.25,519.25,519,519,18
20190501|2019-02-12 05:00,12,519.25,519.5,519.25,519.5,36
20190501|2019-02-12 05:30,12,519.5,519.75,519.25,519.25,85
20190501|2019-02-12 06:00,12,519,519,519,519,5
20190501|2019-02-12 06:30,12,518.75,519.25,518.75,519,19
20190501|2019-02-12 07:00,12,519,519,518.25,518.25,123
20190501|2019-02-12 07:30,12,518.5,518.75,518,518.25,270
20190501|2019-02-12 08:30,12,519,519,516.5,517.25,1854
20190501|2019-02-12 09:00,12,517.5,518.25,515.75,516.25,1556
20190501|2019-02-12 09:30,12,516.25,517.25,516,516.25,1207
20190501|2019-02-12 10:00,12,516.25,519.25,516.25,519,1125
20190501|2019-02-12 10:30,12,518.75,520.5,518.5,520.5,1751
20190501|2019-02-12 11:00,12,520.25,521.75,520,520.75,2140
20190501|2019-02-12 11:30,12,520.75,521,518.25,520,1583
20190501|2019-02-12 12:00,12,520,520.75,518.75,520.25,1496
20190501|2019-02-12 12:30,12,520,521.5,519.75,521.25,656
20190501|2019-02-12 13:00,12,521.25,522,520.25,520.75,1764
20190501|2019-02-12 19:00,13,521,521.5,520.25,520.5,173
20190501|2019-02-12 19:30,13,520.5,521,520.5,520.75,55
20190501|2019-02-12 20:00,13,521,521,520.25,520.25,70
20190501|2019-02-12 20:30,13,520.5,520.75,520.5,520.75,31
20190501|2019-02-12 21:00,13,521,521,520.75,520.75,16
20190501|2019-02-12 21:30,13,520.75,521,520.75,521,8
20190501|2019-02-12 22:00,13,521,521,520.5,520.5,27
20190501|2019-02-12 22:30,13,520.75,520.75,520.75,520.75,1
20190501|2019-02-12 23:00,13,520.75,521,520.5,520.75,38
20190501|2019-02-12 23:30,13,520.75,521.75,520.75,521.25,273
20190501|2019-02-13 00:00,13,521.5,521.5,521,521,20
20190501|2019-02-13 00:30,13,521.25,521.5,521,521.25,74
20190501|2019-02-13 01:00,13,521.25,521.5,520.75,520.75,199
20190501|2019-02-13 01:30,13,520.75,521.25,520.75,521.25,32
20190501|2019-02-13 02:00,13,521.25,521.25,521,521,87
20190501|2019-02-13 02:30,13,521,521.5,520.75,521.25,147
20190501|2019-02-13 03:00,13,521.25,521.5,521,521.25,104
20190501|2019-02-13 03:30,13,521.25,522.5,521.25,522.5,94
20190501|2019-02-13 04:00,13,522.25,522.75,522.25,522.75,136
20190501|2019-02-13 04:30,13,522.75,523,522.5,522.5,93
20190501|2019-02-13 05:00,13,522.25,522.75,522,522.5,86
20190501|2019-02-13 05:30,13,522.5,522.5,522.25,522.5,40
20190501|2019-02-13 06:00,13,522.5,522.75,522,522,198
20190501|2019-02-13 06:30,13,521.75,522,521,521.5,271
20190501|2019-02-13 07:00,13,521.75,523.5,520,523.25,584
20190501|2019-02-13 07:30,13,523,523.5,522.5,522.75,205
20190501|2019-02-13 08:30,13,522.75,523,521,521.5,3058
20190501|2019-02-13 09:00,13,521.25,522,520.25,521.5,1838
20190501|2019-02-13 09:30,13,521.5,523.5,521.25,523.5,1986
20190501|2019-02-13 10:00,13,523.25,524.5,522.75,524.25,1901
20190501|2019-02-13 10:30,13,524.5,524.75,523.5,524,2511
20190501|2019-02-13 11:00,13,523.75,524,523,523.75,1403
20190501|2019-02-13 11:30,13,523.5,524.75,523.5,524.5,1302
20190501|2019-02-13 12:00,13,524.75,526.5,524.5,525.25,2201
20190501|2019-02-13 12:30,13,525.25,527,525.25,526.5,1933
20190501|2019-02-13 13:00,13,526.75,527.25,525,525.25,2167
20190501|2019-02-13 19:00,14,525,525.75,524,524,177
20190501|2019-02-13 19:30,14,524.25,524.5,524,524.25,39
20190501|2019-02-13 20:00,14,524.25,524.5,523.75,524,33
20190501|2019-02-13 20:30,14,524,524.25,524,524.25,15
20190501|2019-02-13 21:00,14,524,524,524,524,8
20190501|2019-02-13 21:30,14,524.25,524.5,524,524.5,26
20190501|2019-02-13 22:00,14,524.5,524.75,524.5,524.75,32
20190501|2019-02-13 22:30,14,524.5,524.5,524.25,524.25,18
20190501|2019-02-13 23:00,14,524.25,524.25,524,524,32
20190501|2019-02-13 23:30,14,524,524.25,524,524.25,7
20190501|2019-02-14 00:00,14,524.25,524.25,524,524,14
20190501|2019-02-14 00:30,14,523.75,523.75,523.5,523.5,29
20190501|2019-02-14 01:00,14,523.75,524.5,523.75,524.25,142
20190501|2019-02-14 01:30,14,524.5,525,524.25,525,113
20190501|2019-02-14 02:00,14,524.75,525.5,524.5,525,239
20190501|2019-02-14 02:30,14,524.75,524.75,523.75,523.75,177
20190501|2019-02-14 03:00,14,523.75,524.25,523.75,524.25,20
20190501|2019-02-14 03:30,14,524.25,524.5,523,523,183
20190501|2019-02-14 04:00,14,523,523.25,522,522,453
20190501|2019-02-14 04:30,14,522,522.5,521.5,522.5,259
20190501|2019-02-14 05:00,14,522.5,522.5,521.75,521.75,91
20190501|2019-02-14 05:30,14,522,522,521.5,521.75,26
20190501|2019-02-14 06:00,14,521.75,521.75,521.5,521.75,90
20190501|2019-02-14 06:30,14,521.5,521.5,520.5,521.25,380
20190501|2019-02-14 07:00,14,521,521.5,520.5,521.25,113
20190501|2019-02-14 07:30,14,521.25,521.25,519,519.75,1024
20190501|2019-02-14 08:30,14,519.25,519.5,517,518.75,4934
20190501|2019-02-14 09:00,14,519,520.5,518.75,519.25,2023
20190501|2019-02-14 09:30,14,519.25,519.5,518,518.5,2363
20190501|2019-02-14 10:00,14,518.5,518.5,512.75,513.5,5731
20190501|2019-02-14 10:30,14,513.5,514.25,512.25,512.5,3233
20190501|2019-02-14 11:00,14,512.75,513.25,511.75,512.5,1873
20190501|2019-02-14 11:30,14,512.5,512.5,511.25,511.25,1681
20190501|2019-02-14 12:00,14,511.5,512,511.25,511.25,1182
20190501|2019-02-14 12:30,14,511.5,512,510.75,511,1405
20190501|2019-02-14 13:00,14,510.75,511.5,510,510.5,3011
20190501|2019-02-14 19:00,15,511.25,511.75,510.75,510.75,253
20190501|2019-02-14 19:30,15,510.75,511,510.25,511,82
20190501|2019-02-14 20:00,15,511,511,510,510.5,254
20190501|2019-02-14 20:30,15,510.5,510.5,510,510.5,154
20190501|2019-02-14 21:00,15,510.25,511.25,510,511,304
20190501|2019-02-14 21:30,15,511,511.25,510,510,159
20190501|2019-02-14 22:00,15,510,510.5,510,510.5,36
20190501|2019-02-14 22:30,15,510.5,510.5,510.5,510.5,3
20190501|2019-02-14 23:00,15,510.5,510.75,510.25,510.75,28
20190501|2019-02-14 23:30,15,510.5,511.25,510.5,511,71
20190501|2019-02-15 00:00,15,511.25,511.5,511,511,49
20190501|2019-02-15 00:30,15,511,511.25,511,511.25,32
20190501|2019-02-15 01:00,15,511,511.25,511,511,33
20190501|2019-02-15 01:30,15,511.25,511.25,511,511,154
20190501|2019-02-15 02:00,15,511.25,511.75,511,511.75,126
20190501|2019-02-15 02:30,15,512,512.25,511.75,512.25,56
20190501|2019-02-15 03:00,15,512.25,512.25,511.75,512,60
20190501|2019-02-15 03:30,15,512,512,511,511,221
20190501|2019-02-15 04:00,15,511,511.25,509,509.75,1230
20190501|2019-02-15 04:30,15,510,511,510,510,495
20190501|2019-02-15 05:00,15,510,510.75,510,510,173
20190501|2019-02-15 05:30,15,510.25,510.5,509.75,510,68
20190501|2019-02-15 06:00,15,510,510.25,509.75,509.75,446
20190501|2019-02-15 06:30,15,510,510,509,509.5,373
20190501|2019-02-15 07:00,15,509.75,510.5,509.5,509.75,238
20190501|2019-02-15 07:30,15,509.75,510,509.5,509.5,112
20190501|2019-02-15 08:30,15,510,510,505.5,507.25,6680
20190501|2019-02-15 09:00,15,507.25,507.5,505.25,505.75,2677
20190501|2019-02-15 09:30,15,505.75,506,504,505,4126
20190501|2019-02-15 10:00,15,505,505.25,503,504.25,2442
20190501|2019-02-15 10:30,15,504.25,505.75,503.25,505.25,2181
20190501|2019-02-15 11:00,15,505.25,505.5,504.25,505,1154
20190501|2019-02-15 11:30,15,505,507,505,505.75,1647
20190501|2019-02-15 12:00,15,506,506.25,505.25,506,849
20190501|2019-02-15 12:30,15,506,506.25,505.25,505.75,967
20190501|2019-02-15 13:00,15,505.75,507.25,505.5,505.75,1955
20190501|2019-02-18 19:00,19,505.25,508.25,504.5,508,619
20190501|2019-02-18 19:30,19,508,508.5,506.75,507.25,235
20190501|2019-02-18 20:00,19,507.25,508,507,507.5,142
20190501|2019-02-18 20:30,19,507.5,507.5,507.25,507.25,50
20190501|2019-02-18 21:00,19,507.25,507.5,506.5,507,158
20190501|2019-02-18 21:30,19,507.5,507.5,506.5,507,82
20190501|2019-02-18 22:00,19,506.75,507.5,506.75,507.25,27
20190501|2019-02-18 22:30,19,507.75,507.75,507,507.5,57
20190501|2019-02-18 23:00,19,507.25,507.5,506.75,507.25,66
20190501|2019-02-18 23:30,19,507.25,507.5,506.5,506.75,143
20190501|2019-02-19 00:00,19,506.75,506.75,506.5,506.75,45
20190501|2019-02-19 00:30,19,506.75,507.25,506.25,506.5,114
20190501|2019-02-19 01:00,19,506.5,506.5,506,506.5,90
20190501|2019-02-19 01:30,19,506.25,506.5,506,506,102
20190501|2019-02-19 02:00,19,506,506.25,505.25,505.75,155
20190501|2019-02-19 02:30,19,506,506,505.5,506,145
20190501|2019-02-19 03:00,19,506,506.25,504.5,504.5,348
20190501|2019-02-19 03:30,19,504.75,505.25,503.75,503.75,407
20190501|2019-02-19 04:00,19,504,504.25,503.25,503.25,266
20190501|2019-02-19 04:30,19,503.25,503.25,502.25,502.5,582
20190501|2019-02-19 05:00,19,502.5,503.25,502.5,502.75,316
20190501|2019-02-19 05:30,19,502.75,503.5,502.75,503.5,108
20190501|2019-02-19 06:00,19,503.5,504.25,503.25,503.75,169
20190501|2019-02-19 06:30,19,503.75,504.25,503.75,504,102
20190501|2019-02-19 07:00,19,504,504.25,503,504.25,263
20190501|2019-02-19 07:30,19,504,504.5,504,504.25,47
20190501|2019-02-19 08:30,19,504.75,504.75,500.5,501.5,3772
20190501|2019-02-19 09:00,19,501.5,501.5,498.5,499.5,3556
20190501|2019-02-19 09:30,19,499.5,500,498.75,499,3579
20190501|2019-02-19 10:00,19,499.25,499.25,498,498,2289
20190501|2019-02-19 10:30,19,498.25,498.25,497,497.5,2312
20190501|2019-02-19 11:00,19,497.75,497.75,495.25,495.5,2599
20190501|2019-02-19 11:30,19,495.5,495.75,493.5,493.5,3263
20190501|2019-02-19 12:00,19,493.75,493.75,492,492.5,2701
20190501|2019-02-19 12:30,19,492.5,494,492.25,492.75,3169
20190501|2019-02-19 13:00,19,492.5,493.25,491,491.25,5127
20190501|2019-02-19 19:00,20,492.25,494,492.25,493.75,1834
20190501|2019-02-19 19:30,20,493.75,494,493.5,493.75,152
20190501|2019-02-19 20:00,20,493.75,493.75,493.25,493.5,121
20190501|2019-02-19 20:30,20,493.75,494.25,493.5,494,270
20190501|2019-02-19 21:00,20,494,494,493.5,493.5,78
20190501|2019-02-19 21:30,20,493.75,494.25,493.75,494,83
20190501|2019-02-19 22:00,20,494,494.25,494,494,13
20190501|2019-02-19 22:30,20,494,494.25,494,494.25,54
20190501|2019-02-19 23:00,20,494.25,494.25,494,494,51
20190501|2019-02-19 23:30,20,494.25,494.25,494,494,243
20190501|2019-02-20 00:00,20,494.25,494.5,494,494.25,55
20190501|2019-02-20 00:30,20,494.25,495,494.25,494.25,178
20190501|2019-02-20 01:00,20,494.25,494.75,494.25,494.5,77
20190501|2019-02-20 01:30,20,494.5,494.75,494.25,494.5,114
20190501|2019-02-20 02:00,20,494.5,494.75,494,494.75,310
20190501|2019-02-20 02:30,20,494.75,496,494.75,495.25,472
20190501|2019-02-20 03:00,20,495,495.5,495,495.5,173
20190501|2019-02-20 03:30,20,495.5,496,495.25,495.5,219
20190501|2019-02-20 04:00,20,495.5,495.75,494.25,494.5,322
20190501|2019-02-20 04:30,20,494.5,494.75,493.75,494.25,219
20190501|2019-02-20 05:00,20,494.25,494.5,491.75,491.75,845
20190501|2019-02-20 05:30,20,491.75,492.25,491.25,492.25,441
20190501|2019-02-20 06:00,20,492.25,492.5,490,490.25,755
20190501|2019-02-20 06:30,20,490.25,491.25,487.25,488,1397
20190501|2019-02-20 07:00,20,488,488,484.5,485,2227
20190501|2019-02-20 07:30,20,485,485.5,483.75,484.25,1621
20190501|2019-02-20 08:30,20,484.75,486,482.25,484.25,10375
20190501|2019-02-20 09:00,20,484.25,484.5,480.25,480.75,6715
20190501|2019-02-20 09:30,20,480.75,482.25,480,480,4349
20190501|2019-02-20 10:00,20,480,482,479.75,482,3948
20190501|2019-02-20 10:30,20,482,487,481,485,5795
20190501|2019-02-20 11:00,20,485,485.5,484.25,484.75,2841
20190501|2019-02-20 11:30,20,484.75,486.75,484.75,485.5,2711
20190501|2019-02-20 12:00,20,485.5,486.5,485.25,486.25,1880
20190501|2019-02-20 12:30,20,486.25,487.25,485.75,486.75,1838
20190501|2019-02-20 13:00,20,486.75,487.75,482.75,482.75,4086
20190501|2019-02-20 19:00,21,484.25,487.25,483.75,486.75,792
20190501|2019-02-20 19:30,21,487,487,485.75,486.25,393
20190501|2019-02-20 20:00,21,486,486.25,485.5,485.75,85
20190501|2019-02-20 20:30,21,485.75,486,485.25,485.25,93
20190501|2019-02-20 21:00,21,485.25,486,484.5,485.25,269
20190501|2019-02-20 21:30,21,485.5,486.25,485.5,485.75,73
20190501|2019-02-20 22:00,21,485.75,486,485.75,485.75,15
20190501|2019-02-20 22:30,21,485.75,485.75,485,485.25,151
20190501|2019-02-20 23:00,21,485.25,485.25,485,485.25,113
20190501|2019-02-20 23:30,21,485.25,486.5,485.25,486.5,237
20190501|2019-02-21 00:00,21,486.75,487.5,486.75,487.25,225
20190501|2019-02-21 00:30,21,487,487,486.75,487,83
20190501|2019-02-21 01:00,21,486.75,487.25,486,486.25,278
20190501|2019-02-21 01:30,21,486.25,487,486.25,486.75,201
20190501|2019-02-21 02:00,21,486.75,487,486.25,486.5,361
20190501|2019-02-21 02:30,21,486.75,488,486.5,487.25,574
20190501|2019-02-21 03:00,21,487.5,488.25,487.5,488,459
20190501|2019-02-21 03:30,21,488,488.25,487.25,487.75,460
20190501|2019-02-21 04:00,21,487.75,488,487.25,487.25,377
20190501|2019-02-21 04:30,21,487.25,488.75,487.25,488.75,747
20190501|2019-02-21 05:00,21,488.5,490.75,488.5,490.75,871
20190501|2019-02-21 05:30,21,490.5,493,490.5,491.75,1262
20190501|2019-02-21 06:00,21,491.5,492.75,491,492.25,714
20190501|2019-02-21 06:30,21,492,495.25,491.75,494.25,2199
20190501|2019-02-21 07:00,21,494.25,495,492.5,493.25,1967
20190501|2019-02-21 07:30,21,493.25,495,492.5,494.25,836
20190501|2019-02-21 08:30,21,494.75,494.75,489,490,10535
20190501|2019-02-21 09:00,21,490,491.5,489.75,490.75,3757
20190501|2019-02-21 09:30,21,490.5,490.5,488.75,490,3832
20190501|2019-02-21 10:00,21,490.25,492,489.5,491.5,3710
20190501|2019-02-21 10:30,21,491.75,493,491.75,492.75,2822
20190501|2019-02-21 11:00,21,493,494.25,492.5,493.25,2938
20190501|2019-02-21 11:30,21,493.25,494.5,493,494.25,1584
20190501|2019-02-21 12:00,21,494.25,494.5,493,493.25,1942
20190501|2019-02-21 12:30,21,493.25,493.25,491.75,492.75,2011
20190501|2019-02-21 13:00,21,492.5,493.75,490.5,491.5,3319
20190501|2019-02-21 19:00,22,493,493.25,491.75,492.75,738
20190501|2019-02-21 19:30,22,492.75,493.25,492,492,179
20190501|2019-02-21 20:00,22,492,492.75,492,492.75,127
20190501|2019-02-21 20:30,22,492.5,492.5,492.25,492.5,79
20190501|2019-02-21 21:00,22,492.5,492.75,492.5,492.75,27
20190501|2019-02-21 21:30,22,492.5,492.75,492.5,492.5,37
20190501|2019-02-21 22:00,22,492.5,493,492.5,492.75,142
20190501|2019-02-21 22:30,22,492.75,493.5,492.75,493.25,86
20190501|2019-02-21 23:00,22,493.25,493.25,493.25,493.25,57
20190501|2019-02-21 23:30,22,493.25,493.75,493.25,493.25,112
20190501|2019-02-22 00:00,22,493.25,493.5,493.25,493.25,88
20190501|2019-02-22 00:30,22,493.25,493.75,493,493.25,110
20190501|2019-02-22 01:00,22,493.25,493.5,493,493,144
20190501|2019-02-22 01:30,22,493.25,493.5,493,493,83
20190501|2019-02-22 02:00,22,493.25,493.5,492.5,492.5,270
20190501|2019-02-22 02:30,22,492.5,492.75,492.25,492.25,286
20190501|2019-02-22 03:00,22,492.5,493.5,492,492,295
20190501|2019-02-22 03:30,22,492,492.25,491.25,491.25,237
20190501|2019-02-22 04:00,22,491.25,491.5,490.5,490.5,433
20190501|2019-02-22 04:30,22,490.5,490.75,490.25,490.5,302
20190501|2019-02-22 05:00,22,490.25,491,490.25,490.5,296
20190501|2019-02-22 05:30,22,490.5,491,489.75,490.25,303
20190501|2019-02-22 06:00,22,490.25,491,490.25,490.75,239
20190501|2019-02-22 06:30,22,491,491.25,490.5,491,231
20190501|2019-02-22 07:00,22,491,492.5,490.5,492,1170
20190501|2019-02-22 07:30,22,492,497.5,492,495,3999
20190501|2019-02-22 08:30,22,493,494.25,489.5,491.75,7255
20190501|2019-02-22 09:00,22,491.5,491.5,489,489.75,3623
20190501|2019-02-22 09:30,22,489.5,490.75,488.75,490,2447
20190501|2019-02-22 10:00,22,490,493.25,490,492.25,2552
20190501|2019-02-22 10:30,22,492.5,492.75,491.5,492.5,1393
20190501|2019-02-22 11:00,22,492.5,492.75,491.75,492.5,1691
20190501|2019-02-22 11:30,22,492.75,493,492,492.25,962
20190501|2019-02-22 12:00,22,492.25,493.75,492,493,1537
20190501|2019-02-22 12:30,22,493.25,494.75,492.5,494.5,1909
20190501|2019-02-22 13:00,22,494.25,494.5,489.5,490,5268
20190501|2019-02-24 19:00,25,494.5,495,492.75,493.75,1765
20190501|2019-02-24 19:30,25,493.75,493.75,492.25,492.25,445
20190501|2019-02-24 20:00,25,492.5,493,491.75,492.25,174
20190501|2019-02-24 20:30,25,492.25,492.5,492,492.25,50
20190501|2019-02-24 21:00,25,492.25,492.5,492.25,492.5,31
20190501|2019-02-24 21:30,25,492.25,492.25,492,492,17
20190501|2019-02-24 22:00,25,492,492.5,492,492,23
20190501|2019-02-24 22:30,25,492,492,490.25,490.5,233
20190501|2019-02-24 23:00,25,490.5,490.75,490.25,490.5,60
20190501|2019-02-24 23:30,25,490.5,491,490.5,490.5,105
20190501|2019-02-25 00:00,25,490.75,490.75,490.5,490.75,32
20190501|2019-02-25 00:30,25,490.5,490.75,489.75,490,94
20190501|2019-02-25 01:00,25,490,490.75,489.75,490.25,185
20190501|2019-02-25 01:30,25,490.25,490.5,489.75,490,51
20190501|2019-02-25 02:00,25,490,490.25,489.25,490,233
20190501|2019-02-25 02:30,25,490.25,492,489.75,492,437
20190501|2019-02-25 03:00,25,492.25,494.5,492,492.25,785
20190501|2019-02-25 03:30,25,492.25,493,491.5,492,127
20190501|2019-02-25 04:00,25,492,492,490.5,490.5,230
20190501|2019-02-25 04:30,25,490.75,491.5,490.5,491.25,241
20190501|2019-02-25 05:00,25,491.25,491.25,490.75,490.75,119
20190501|2019-02-25 05:30,25,490.75,491,490.75,490.75,180
20190501|2019-02-25 06:00,25,490.75,491.25,489.25,489.25,531
20190501|2019-02-25 06:30,25,489.25,489.75,489.25,489.5,197
20190501|2019-02-25 07:00,25,489.5,489.5,487.5,487.75,905
20190501|2019-02-25 07:30,25,488,488.25,485.75,487,1315
20190501|2019-02-25 08:30,25,486.25,486.5,482.5,483.5,10003
20190501|2019-02-25 09:00,25,483.5,483.5,478.5,479,9424
20190501|2019-02-25 09:30,25,479.25,480,477.25,477.5,4907
20190501|2019-02-25 10:00,25,477.75,478.5,475.75,477,6471
20190501|2019-02-25 10:30,25,476.75,477,474.25,474.75,5717
20190501|2019-02-25 11:00,25,475,475.5,473.25,473.75,3621
20190501|2019-02-25 11:30,25,473.5,475.5,473,474,3715
20190501|2019-02-25 12:00,25,474,474.5,473.25,473.25,2159
20190501|2019-02-25 12:30,25,473.5,476.25,473.5,475.5,3580
20190501|2019-02-25 13:00,25,475.25,475.5,472.25,472.5,6733
20190501|2019-02-25 19:00,26,473,473.75,468.5,469,2996
20190501|2019-02-25 19:30,26,469,469.25,467.25,469,1187
20190501|2019-02-25 20:00,26,469,469.25,468.75,469.25,410
20190501|2019-02-25 20:30,26,469.25,470.5,468.5,470.25,562
20190501|2019-02-25 21:00,26,470.25,471.5,470.25,470.75,457
20190501|2019-02-25 21:30,26,471,471.5,470.75,471.5,276
20190501|2019-02-25 22:00,26,471.25,472,471,472,262
20190501|2019-02-25 22:30,26,471.75,472,471.5,471.5,87
20190501|2019-02-25 23:00,26,471.5,472.75,471.5,472.25,270
20190501|2019-02-25 23:30,26,472.25,472.5,471.25,471.25,124
20190501|2019-02-26 00:00,26,471.25,471.5,470.5,471.25,166
20190501|2019-02-26 00:30,26,471.5,471.75,471.25,471.5,78
20190501|2019-02-26 01:00,26,471.75,472.5,471.5,472,182
20190501|2019-02-26 01:30,26,471.75,472.25,471.5,472,161
20190501|2019-02-26 02:00,26,471.75,472,471.25,471.5,270
20190501|2019-02-26 02:30,26,471.75,474,471.75,473,734
20190501|2019-02-26 03:00,26,473,473.25,471.75,472,477
20190501|2019-02-26 03:30,26,472.25,472.75,471.75,472.25,342
20190501|2019-02-26 04:00,26,472.5,473.75,472.25,472.25,548
20190501|2019-02-26 04:30,26,472.25,472.25,469.5,470,764
20190501|2019-02-26 05:00,26,470.25,472,469,469.25,589
20190501|2019-02-26 05:30,26,469.25,470,467.75,468.5,824
20190501|2019-02-26 06:00,26,468.5,469.25,466.5,468.25,1403
20190501|2019-02-26 06:30,26,468.5,471,468.25,470.5,871
20190501|2019-02-26 07:00,26,470.5,471,470,470.5,727
20190501|2019-02-26 07:30,26,470.75,472,470.25,471.25,466
20190501|2019-02-26 08:30,26,471.75,472.5,469,470,8884
20190501|2019-02-26 09:00,26,470,474.75,469.5,471.75,6070
20190501|2019-02-26 09:30,26,471.75,471.75,470,470.25,2141
20190501|2019-02-26 10:00,26,470.25,470.5,468.25,468.5,4246
20190501|2019-02-26 10:30,26,468.5,468.75,466,467,4843
20190501|2019-02-26 11:00,26,467,469.75,466.5,469.25,3935
20190501|2019-02-26 11:30,26,469.25,469.25,467.5,467.75,1586
20190501|2019-02-26 12:00,26,468,468.25,467,468,1618
20190501|2019-02-26 12:30,26,468,468.25,463.75,464.5,5804
20190501|2019-02-26 13:00,26,464.5,469.5,464.5,467.75,5687
20190501|2019-02-26 21:30,27,468.25,471,468.25,469.75,740
20190501|2019-02-26 22:00,27,470,471,469.5,469.5,380
20190501|2019-02-26 22:30,27,469.25,470,469,470,176
20190501|2019-02-26 23:00,27,470,470,469.5,469.5,47
20190501|2019-02-26 23:30,27,469.75,470,469.25,469.25,79
20190501|2019-02-27 00:00,27,469.25,469.5,468.5,468.5,79
20190501|2019-02-27 00:30,27,468.5,468.5,467.25,467.25,175
20190501|2019-02-27 01:00,27,467.25,467.5,465.75,466,479
20190501|2019-02-27 01:30,27,466,467,465.75,467,238
20190501|2019-02-27 02:00,27,466.75,467.5,465.25,465.25,372
20190501|2019-02-27 02:30,27,465.25,468.25,465.25,467.5,708
20190501|2019-02-27 03:00,27,467.5,468.75,467,468.75,175
20190501|2019-02-27 03:30,27,468.5,468.5,466.5,467.5,425
20190501|2019-02-27 04:00,27,467.75,471,467.25,470.5,909
20190501|2019-02-27 04:30,27,470.5,473.75,470.5,472.5,1245
20190501|2019-02-27 05:00,27,472.75,473.5,472.75,473.25,567
20190501|2019-02-27 05:30,27,473,473.75,472.75,473,436
20190501|2019-02-27 06:00,27,473.25,473.25,471.5,471.5,422
20190501|2019-02-27 06:30,27,471.5,472.25,471.25,471.75,313
20190501|2019-02-27 07:00,27,471.75,473.5,471.5,473.5,767
20190501|2019-02-27 07:30,27,473.5,475.5,473.25,475.25,1862
20190501|2019-02-27 08:30,27,475,475.25,472,473,6789
20190501|2019-02-27 09:00,27,472.75,473.5,470.25,471,3746
20190501|2019-02-27 09:30,27,471,471.75,468.75,471.75,3686
20190501|2019-02-27 10:00,27,471.75,471.75,469.75,470.5,1923
20190501|2019-02-27 10:30,27,470.25,470.75,468.25,468.75,2265
20190501|2019-02-27 11:00,27,468.5,468.75,466.5,467.5,2879
20190501|2019-02-27 11:30,27,467.25,468.25,467,467.5,1463
20190501|2019-02-27 12:00,27,467.5,468,466.5,467.5,1588
20190501|2019-02-27 12:30,27,467.5,467.5,466,466.25,2346
20190501|2019-02-27 13:00,27,466.5,468.5,466,466.75,4727
20190501|2019-02-27 19:00,28,468,468.5,467.25,468,621
20190501|2019-02-27 19:30,28,468,468.25,467.5,467.75,188
20190501|2019-02-27 20:00,28,467.75,467.75,467,467,68
20190501|2019-02-27 20:30,28,467.25,467.75,467,467.75,84
20190501|2019-02-27 21:00,28,467.75,468.25,467.5,468,63
20190501|2019-02-27 21:30,28,467.75,467.75,467.25,467.75,58
20190501|2019-02-27 22:00,28,467.75,468,467.25,467.25,46
20190501|2019-02-27 22:30,28,467.25,467.75,467,467,80
20190501|2019-02-27 23:00,28,467.25,467.5,467,467,184
20190501|2019-02-27 23:30,28,467,467.75,467,467.75,116
20190501|2019-02-28 00:00,28,467.5,468.25,467.5,468.25,224
20190501|2019-02-28 00:30,28,468,468.75,468,468.75,96
20190501|2019-02-28 01:00,28,468.5,468.75,467.75,468,128
20190501|2019-02-28 01:30,28,468,468.5,467.5,467.5,278
20190501|2019-02-28 02:00,28,467.75,467.75,467.25,467.75,258
20190501|2019-02-28 02:30,28,467.5,467.5,466.75,466.75,145
20190501|2019-02-28 03:00,28,466.75,467,466.75,467,117
20190501|2019-02-28 03:30,28,467.25,467.25,466.5,466.5,78
20190501|2019-02-28 04:00,28,466.5,466.75,465.75,465.75,313
20190501|2019-02-28 04:30,28,465.75,466.5,465.5,466.5,209
20190501|2019-02-28 05:00,28,466.5,468.5,466.5,468.25,430
20190501|2019-02-28 05:30,28,468,468,467,467.5,309
20190501|2019-02-28 06:00,28,467.5,467.75,466.5,466.5,231
20190501|2019-02-28 06:30,28,466.75,466.75,466,466.5,297
20190501|2019-02-28 07:00,28,466.25,467.5,466.25,467.25,261
20190501|2019-02-28 07:30,28,467.25,467.75,465.75,466,696
20190501|2019-02-28 08:30,28,465,466.25,462,466.25,10593
20190501|2019-02-28 09:00,28,466.25,466.25,463.5,463.75,2666
20190501|2019-02-28 09:30,28,463.75,466,462.75,465.75,3282
20190501|2019-02-28 10:00,28,466,466.75,464.5,466.25,2022
20190501|2019-02-28 10:30,28,466,466,462,462.25,2861
20190501|2019-02-28 11:00,28,462.5,462.75,461.25,462.25,3172
20190501|2019-02-28 11:30,28,462.25,462.25,460.25,461,2582
20190501|2019-02-28 12:00,28,461,461,459,459.75,3494
20190501|2019-02-28 12:30,28,459.75,460.5,458.75,459.75,2383
20190501|2019-02-28 13:00,28,459.5,460.25,457.75,458.75,5810
20190501|2019-02-28 19:00,1,459.5,460,458.25,459.75,926
20190501|2019-02-28 19:30,1,459.5,459.5,459,459.25,121
20190501|2019-02-28 20:00,1,459.25,460.75,459,460.5,383
20190501|2019-02-28 20:30,1,460.5,460.5,460,460.5,154
20190501|2019-02-28 21:00,1,460.5,460.5,460.25,460.5,45
20190501|2019-02-28 21:30,1,460.25,460.5,460.25,460.5,39
20190501|2019-02-28 22:00,1,460.25,461,460.25,460.75,170
20190501|2019-02-28 22:30,1,461,461.25,460.75,461,107
20190501|2019-02-28 23:00,1,461.25,461.25,460.25,460.25,194
20190501|2019-02-28 23:30,1,460.25,460.5,459.75,459.75,190
20190501|2019-03-01 00:00,1,459.75,459.75,459.5,459.5,48
20190501|2019-03-01 00:30,1,459.5,459.75,459.5,459.75,30
20190501|2019-03-01 01:00,1,460,460.75,460,460.5,59
20190501|2019-03-01 01:30,1,460.5,460.75,460,460,134
20190501|2019-03-01 02:00,1,460.25,460.5,459.75,460.25,174
20190501|2019-03-01 02:30,1,460.25,460.25,459.5,459.75,287
20190501|2019-03-01 03:00,1,459.75,460.25,459.5,459.75,203
20190501|2019-03-01 03:30,1,459.5,460.5,458,458.75,612
20190501|2019-03-01 04:00,1,459,459.25,458.5,459,275
20190501|2019-03-01 04:30,1,459,459,457.75,457.75,337
20190501|2019-03-01 05:00,1,457.75,459.75,457.75,459.5,272
20190501|2019-03-01 05:30,1,459.5,460,457.25,457.25,454
20190501|2019-03-01 06:00,1,457.75,458,456.5,456.75,616
20190501|2019-03-01 06:30,1,457,457,455.5,456,772
20190501|2019-03-01 07:00,1,456.25,456.75,455.75,456,985
20190501|2019-03-01 07:30,1,456.25,456.5,454.75,455.25,969
20190501|2019-03-01 08:30,1,455,456.25,453.5,454,7704
20190501|2019-03-01 09:00,1,454,458,454,455.25,5574
20190501|2019-03-01 09:30,1,455.5,455.75,453.75,454,3406
20190501|2019-03-01 10:00,1,454.25,454.75,452.75,454.25,3871
20190501|2019-03-01 10:30,1,454.25,454.5,450.5,450.5,5448
20190501|2019-03-01 11:00,1,450.5,450.75,447.25,448,7852
20190501|2019-03-01 11:30,1,448,454,448,453.75,6170
20190501|2019-03-01 12:00,1,453.75,458,453.75,456,5749
20190501|2019-03-01 12:30,1,456,460.75,456,459.25,6592
20190501|2019-03-01 13:00,1,459.5,461.25,456,457.25,7791
20190501|2019-03-03 19:00,4,457.25,460,456.5,460,2439
20190501|2019-03-03 19:30,4,460,460.25,459.25,459.5,139
20190501|2019-03-03 20:00,4,459.5,460,459.25,459.5,346
20190501|2019-03-03 20:30,4,459.5,459.75,459.25,459.5,138
20190501|2019-03-03 21:00,4,459.5,459.75,459.25,459.75,75
20190501|2019-03-03 21:30,4,459.75,459.75,459.25,459.75,67
20190501|2019-03-03 22:00,4,459.75,459.75,459.25,459.75,50
20190501|2019-03-03 22:30,4,459.5,460.25,459.5,460.25,94
20190501|2019-03-03 23:00,4,460,460.25,460,460.25,48
20190501|2019-03-03 23:30,4,460,460.5,460,460.5,112
20190501|2019-03-04 00:00,4,460.25,461,460,460.75,242
20190501|2019-03-04 00:30,4,460.75,461,460,460,240
20190501|2019-03-04 01:00,4,460,460.25,459.25,459.5,187
20190501|2019-03-04 01:30,4,459.5,459.75,459.25,459.25,95
20190501|2019-03-04 02:00,4,459.25,461.25,459.25,459.25,876
20190501|2019-03-04 02:30,4,459.25,459.75,459.25,459.5,199
20190501|2019-03-04 03:00,4,459.5,459.5,458.25,458.25,699
20190501|2019-03-04 03:30,4,458.25,459.5,458,459.25,415
20190501|2019-03-04 04:00,4,459.25,459.5,456.5,456.5,828
20190501|2019-03-04 04:30,4,456.5,456.75,455.75,455.75,515
20190501|2019-03-04 05:00,4,455.75,457,455.5,455.5,348
20190501|2019-03-04 05:30,4,455.5,456.25,455.5,455.75,148
20190501|2019-03-04 06:00,4,455.75,456,455.75,455.75,109
20190501|2019-03-04 06:30,4,455.75,458.5,455.75,458.5,408
20190501|2019-03-04 07:00,4,458.25,460.75,457.25,460,928
20190501|2019-03-04 07:30,4,460,460.25,458.5,459,428
20190501|2019-03-04 08:30,4,458,460,456,456.25,9818
20190501|2019-03-04 09:00,4,456.25,460.5,455.75,459.5,5357
20190501|2019-03-04 09:30,4,459.5,459.75,455.75,457.5,3510
20190501|2019-03-04 10:00,4,457.75,458,456.25,456.75,2074
20190501|2019-03-04 10:30,4,456.75,457.25,456,456.5,1611
20190501|2019-03-04 11:00,4,456.75,457,454.5,454.75,2373
20190501|2019-03-04 11:30,4,454.5,457,454.25,455.75,2484
20190501|2019-03-04 12:00,4,455.75,457.5,455,457.5,2287
20190501|2019-03-04 12:30,4,457.25,459.25,457.25,458.25,2852
20190501|2019-03-04 13:00,4,458.25,459.25,454.5,455.5,5844
20190501|2019-03-04 19:00,5,457,457.25,455.75,456.5,738
20190501|2019-03-04 19:30,5,456.5,456.75,455.5,455.75,133
20190501|2019-03-04 20:00,5,455.75,455.75,455.25,455.75,141
20190501|2019-03-04 20:30,5,455.75,456.5,455.75,456.5,94
20190501|2019-03-04 21:00,5,456.25,456.5,456.25,456.25,56
20190501|2019-03-04 21:30,5,456.25,456.5,456.25,456.25,56
20190501|2019-03-04 22:00,5,456.25,456.5,456.25,456.25,37
20190501|2019-03-04 22:30,5,456.25,456.75,456.25,456.75,37
20190501|2019-03-04 23:00,5,456.75,456.75,456.5,456.5,20
20190501|2019-03-04 23:30,5,456.75,457.25,456.25,456.25,273
20190501|2019-03-05 00:00,5,456.5,456.75,456.5,456.75,91
20190501|2019-03-05 00:30,5,456.5,456.75,456,456.25,64
20190501|2019-03-05 01:00,5,456.25,456.5,456,456.25,49
20190501|2019-03-05 01:30,5,456,456.25,455.5,455.75,78
20190501|2019-03-05 02:00,5,455.75,456.5,455.5,455.5,163
20190501|2019-03-05 02:30,5,455.5,456.25,455.5,456.25,81
20190501|2019-03-05 03:00,5,456,456.25,456,456.25,47
20190501|2019-03-05 03:30,5,456,456.25,455.25,455.5,240
20190501|2019-03-05 04:00,5,455.5,455.5,454.5,454.5,186
20190501|2019-03-05 04:30,5,454.5,454.75,453.5,454.25,514
20190501|2019-03-05 05:00,5,454.25,454.25,453.5,453.5,197
20190501|2019-03-05 05:30,5,453.75,454,453.25,453.75,195
20190501|2019-03-05 06:00,5,453.5,454,453.25,453.75,178
20190501|2019-03-05 06:30,5,453.75,454.75,453,453.25,569
20190501|2019-03-05 07:00,5,453.25,453.75,453,453,334
20190501|2019-03-05 07:30,5,453,454.25,453,454,291
20190501|2019-03-05 08:30,5,454.75,457.75,454.25,457,6422
20190501|2019-03-05 09:00,5,457,458.75,455,456,4345
20190501|2019-03-05 09:30,5,455.75,458.25,455,457.75,2364
20190501|2019-03-05 10:00,5,457.5,459.25,457.5,458.5,1840
20190501|2019-03-05 10:30,5,458.5,459.5,457.25,459.5,2458
20190501|2019-03-05 11:00,5,459.5,460.25,459,460,2145
20190501|2019-03-05 11:30,5,460,464,459.5,462.75,6849
20190501|2019-03-05 12:00,5,463,464,461.75,462.75,3581
20190501|2019-03-05 12:30,5,462.75,463,461.5,461.75,1853
20190501|2019-03-05 13:00,5,462,464,461.5,464,5069
20190501|2019-03-05 19:00,6,464.25,464.25,463.25,463.5,801
20190501|2019-03-05 19:30,6,463.5,463.5,462.75,462.75,329
20190501|2019-03-05 20:00,6,463,463,462.5,462.5,78
20190501|2019-03-05 20:30,6,462.5,462.75,462.25,462.5,104
20190501|2019-03-05 21:00,6,462.75,462.75,462.25,462.5,81
20190501|2019-03-05 21:30,6,462.75,462.75,462,462,78
20190501|2019-03-05 22:00,6,462.25,462.25,461.5,461.5,284
20190501|2019-03-05 22:30,6,461.75,462,461.5,461.75,73
20190501|2019-03-05 23:00,6,461.75,462,461.75,461.75,147
20190501|2019-03-05 23:30,6,461.75,462,461.5,461.5,86
20190501|2019-03-06 00:00,6,461.5,461.75,461,461,151
20190501|2019-03-06 00:30,6,461,461.5,461,461,191
20190501|2019-03-06 01:00,6,461,461.25,460.75,461.25,87
20190501|2019-03-06 01:30,6,461.25,461.5,461,461.5,113
20190501|2019-03-06 02:00,6,461.25,461.5,460.75,461,195
20190501|2019-03-06 02:30,6,461,461.25,460.5,460.75,281
20190501|2019-03-06 03:00,6,460.5,460.75,459.5,459.5,505
20190501|2019-03-06 03:30,6,459.5,460.25,459.5,460,143
20190501|2019-03-06 04:00,6,460,460.25,460,460,134
20190501|2019-03-06 04:30,6,460.25,460.75,460,460,305
20190501|2019-03-06 05:00,6,460.25,460.25,459.75,460,384
20190501|2019-03-06 05:30,6,460,460.5,459.25,459.25,328
20190501|2019-03-06 06:00,6,459.25,459.5,459,459,266
20190501|2019-03-06 06:30,6,459,459.5,458,458.25,880
20190501|2019-03-06 07:00,6,458.25,459.75,457.75,457.75,831
20190501|2019-03-06 07:30,6,457.75,458.75,457.75,458.75,536
20190501|2019-03-06 08:30,6,458,458.5,455.25,457,8398
20190501|2019-03-06 09:00,6,456.75,456.75,452.75,453.25,8072
20190501|2019-03-06 09:30,6,453.25,455,452.5,454.25,4044
20190501|2019-03-06 10:00,6,454,455.5,453.25,454.25,2769
20190501|2019-03-06 10:30,6,454.25,454.25,451.25,451.5,4396
20190501|2019-03-06 11:00,6,451.5,452,450,450,4324
20190501|2019-03-06 11:30,6,450,451,449.25,450.75,3800
20190501|2019-03-06 12:00,6,450.75,451,450.25,450.25,1498
20190501|2019-03-06 12:30,6,450.25,451.25,449.5,450.5,2089
20190501|2019-03-06 13:00,6,450.5,450.75,449.5,449.75,4481
20190501|2019-03-06 19:00,7,450.75,451.25,447.5,448.75,1450
20190501|2019-03-06 19:30,7,449,449.5,448.25,448.5,862
20190501|2019-03-06 20:00,7,448.5,450,448.5,449.5,291
20190501|2019-03-06 20:30,7,449.5,450.75,449.5,450.75,575
20190501|2019-03-06 21:00,7,450.75,451.75,450.5,451.25,764
20190501|2019-03-06 21:30,7,451.25,451.25,450,450.25,165
20190501|2019-03-06 22:00,7,450.5,450.75,449.75,449.75,92
20190501|2019-03-06 22:30,7,449.75,450.25,449.75,450,59
20190501|2019-03-06 23:00,7,450,450,449.5,449.5,81
20190501|2019-03-06 23:30,7,449.75,449.75,449.5,449.5,316
20190501|2019-03-07 00:00,7,449.5,449.75,449.5,449.5,74
20190501|2019-03-07 00:30,7,449.75,450,449.5,450,106
20190501|2019-03-07 01:00,7,450,450,449.75,450,8
20190501|2019-03-07 01:30,7,449.75,449.75,448.25,448.5,322
20190501|2019-03-07 02:00,7,448.75,449.25,448.25,449,176
20190501|2019-03-07 02:30,7,449,449,448.75,448.75,91
20190501|2019-03-07 03:00,7,448.75,449,448.5,449,157
20190501|2019-03-07 03:30,7,449,449,447.75,448.5,764
20190501|2019-03-07 04:00,7,448.75,449.25,448,448,720
20190501|2019-03-07 04:30,7,448,448,444,446.5,3272
20190501|2019-03-07 05:00,7,446.5,446.75,446,446.75,122
20190501|2019-03-07 05:30,7,446.75,447,446.25,446.75,455
20190501|2019-03-07 06:00,7,447,447,445.75,445.75,704
20190501|2019-03-07 06:30,7,445.75,446,444.5,444.5,1380
20190501|2019-03-07 07:00,7,444.5,444.75,442.5,442.75,1548
20190501|2019-03-07 07:30,7,443,445.75,443,444.5,1897
20190501|2019-03-07 08:30,7,444,448.5,443.75,445.25,9505
20190501|2019-03-07 09:00,7,445,447,444.25,445,4295
20190501|2019-03-07 09:30,7,444.75,445.25,443,444,3731
20190501|2019-03-07 10:00,7,444.25,445,443.25,444,3041
20190501|2019-03-07 10:30,7,444.25,444.5,442.75,443,2958
20190501|2019-03-07 11:00,7,442.75,442.75,441,441.5,3777
20190501|2019-03-07 11:30,7,441.5,445.5,441,444,3113
20190501|2019-03-07 12:00,7,444,444,440.5,441.25,2835
20190501|2019-03-07 12:30,7,441,441,438.75,439,4176
20190501|2019-03-07 13:00,7,439,441,437.5,438,6154
20190501|2019-03-07 19:00,8,438,439.5,437.75,439.5,1483
20190501|2019-03-07 19:30,8,439.25,439.75,438.75,439,240
20190501|2019-03-07 20:00,8,438.75,439,438.5,438.75,219
20190501|2019-03-07 20:30,8,438.75,439,438.75,438.75,88
20190501|2019-03-07 21:00,8,438.75,439.5,438.75,439,210
20190501|2019-03-07 21:30,8,439,439.25,439,439,18
20190501|2019-03-07 22:00,8,439,439.25,438.75,439.25,117
20190501|2019-03-07 22:30,8,439.25,439.5,439,439.25,154
20190501|2019-03-07 23:00,8,439.25,439.25,439,439,79
20190501|2019-03-07 23:30,8,439,440,439,439,237
20190501|2019-03-08 00:00,8,439.25,439.25,439,439.25,147
20190501|2019-03-08 00:30,8,439.5,440.75,439.25,439.75,443
20190501|2019-03-08 01:00,8,439.75,440,439,439.25,146
20190501|2019-03-08 01:30,8,439.25,440,439.25,439.75,221
20190501|2019-03-08 02:00,8,439.5,440,439,439.75,447
20190501|2019-03-08 02:30,8,440,440.75,439.75,439.75,508
20190501|2019-03-08 03:00,8,440,440,439.25,439.5,214
20190501|2019-03-08 03:30,8,439.5,440,438.5,440,607
20190501|2019-03-08 04:00,8,440,441,440,440.5,286
20190501|2019-03-08 04:30,8,440.75,441.25,440.5,441.25,285
20190501|2019-03-08 05:00,8,441,441.25,440.75,441.25,154
20190501|2019-03-08 05:30,8,441.25,441.5,440.25,440.25,357
20190501|2019-03-08 06:00,8,440.25,441.25,440.25,441.25,363
20190501|2019-03-08 06:30,8,441.25,441.25,440.25,441,392
20190501|2019-03-08 07:00,8,440.75,442,440,440,751
20190501|2019-03-08 07:30,8,440.25,441.75,440.25,441.25,326
20190501|2019-03-08 08:30,8,442,443,438,441.25,9557
20190501|2019-03-08 09:00,8,441.25,441.75,439.75,440.25,2865
20190501|2019-03-08 09:30,8,440,443.25,440,443,3691
20190501|2019-03-08 10:00,8,442.75,443.25,441.75,442.75,3498
20190501|2019-03-08 10:30,8,442.5,443.75,441.25,442.5,2763
20190501|2019-03-08 11:00,8,442.5,444.25,434.25,439.25,12364
20190501|2019-03-08 11:30,8,439.5,441.5,437.25,439,2957
20190501|2019-03-08 12:00,8,439,440,438.5,438.75,1373
20190501|2019-03-08 12:30,8,438.75,441.25,437.25,440.75,2921
20190501|2019-03-08 13:00,8,440.75,441.75,437.25,438.5,6356
20190501|2019-03-10 19:00,11,439.5,441.25,439,440.5,1301
20190501|2019-03-10 19:30,11,440.5,441.5,440.25,440.75,445
20190501|2019-03-10 20:00,11,441,441.5,440.75,441,212
20190501|2019-03-10 20:30,11,440.75,441,440.25,440.5,161
20190501|2019-03-10 21:00,11,440.5,440.75,440.5,440.5,68
20190501|2019-03-10 21:30,11,440.75,440.75,440.5,440.75,51
20190501|2019-03-10 22:00,11,440.5,440.75,440.25,440.25,36
20190501|2019-03-10 22:30,11,440.25,440.5,440,440,77
20190501|2019-03-10 23:00,11,440,440.25,439,439,391
20190501|2019-03-10 23:30,11,439.25,439.75,439,439.75,442
20190501|2019-03-11 00:00,11,439.75,440.25,439.5,440,222
20190501|2019-03-11 00:30,11,439.75,440.25,439.5,439.75,288
20190501|2019-03-11 01:00,11,439.75,441.75,439.5,440.75,640
20190501|2019-03-11 01:30,11,441,441.5,439.75,440,317
20190501|2019-03-11 02:00,11,440.25,441,439.25,440.75,316
20190501|2019-03-11 02:30,11,441,441,439.75,440,291
20190501|2019-03-11 03:00,11,439.75,440.5,439.5,440,218
20190501|2019-03-11 03:30,11,440,440,439.25,439.25,311
20190501|2019-03-11 04:00,11,439.25,439.75,438.75,439.25,335
20190501|2019-03-11 04:30,11,439.25,439.25,438.75,438.75,180
20190501|2019-03-11 05:00,11,438.75,439,438.25,438.5,263
20190501|2019-03-11 05:30,11,438.25,439,438,438.75,374
20190501|2019-03-11 06:00,11,438.75,439,438.25,438.5,207
20190501|2019-03-11 06:30,11,438.75,439.25,438.25,438.25,646
20190501|2019-03-11 07:00,11,438.25,438.75,438,438.25,538
20190501|2019-03-11 07:30,11,438.25,438.75,438,438,304
20190501|2019-03-11 08:30,11,438,438.5,433,434,10669
20190501|2019-03-11 09:00,11,434,435.25,431.75,432.25,4505
20190501|2019-03-11 09:30,11,432.25,433.75,432,433,3144
20190501|2019-03-11 10:00,11,433,435.25,433,435,3179
20190501|2019-03-11 10:30,11,434.75,436,434,435,2768
20190501|2019-03-11 11:00,11,435.25,435.25,433.25,433.75,1956
20190501|2019-03-11 11:30,11,433.75,434.25,433.25,434.25,1610
20190501|2019-03-11 12:00,11,434.25,434.25,432.5,433.25,2413
20190501|2019-03-11 12:30,11,433.25,433.5,430.25,430.5,4126
20190501|2019-03-11 13:00,11,430.25,431,427,427.75,8873
20190501|2019-03-11 19:00,12,428.5,430,427.5,428.75,2910
20190501|2019-03-11 19:30,12,429,429.75,427.75,429,882
20190501|2019-03-11 20:00,12,429.25,430.5,428.75,429,1239
20190501|2019-03-11 20:30,12,429.25,430.5,429,430.25,373
20190501|2019-03-11 21:00,12,430.25,430.5,429.5,429.75,302
20190501|2019-03-11 21:30,12,429.75,430.5,429.5,429.75,199
20190501|2019-03-11 22:00,12,430,430.25,428,428.75,467
20190501|2019-03-11 22:30,12,428.75,429,428.5,428.75,90
20190501|2019-03-11 23:00,12,429,429.5,428.75,429.5,235
20190501|2019-03-11 23:30,12,429.25,429.75,428.75,429.25,206
20190501|2019-03-12 00:00,12,429.5,429.75,428.75,429.5,371
20190501|2019-03-12 00:30,12,429.5,429.5,428.75,429,103
20190501|2019-03-12 01:00,12,429,430.25,429,429.25,104
20190501|2019-03-12 01:30,12,429.5,430,429,429.75,224
20190501|2019-03-12 02:00,12,429.5,430.25,428.75,429.25,660
20190501|2019-03-12 02:30,12,429,430.25,428.5,429.5,352
20190501|2019-03-12 03:00,12,429.25,429.75,427.75,428,926
20190501|2019-03-12 03:30,12,428,429.75,428,429.25,799
20190501|2019-03-12 04:00,12,429.5,432,429.5,431.25,1387
20190501|2019-03-12 04:30,12,431.5,433.5,430.75,432.5,2406
20190501|2019-03-12 05:00,12,432.75,433,431.25,431.5,1210
20190501|2019-03-12 05:30,12,431.5,433,431.25,432.75,241
20190501|2019-03-12 06:00,12,432.5,432.75,431.75,432.5,167
20190501|2019-03-12 06:30,12,432.5,433,431.75,432.25,410
20190501|2019-03-12 07:00,12,432,432.5,431.75,431.75,350
20190501|2019-03-12 07:30,12,431.75,433,431.75,433,431
20190501|2019-03-12 08:30,12,434.75,438.5,432,437.5,12329
20190501|2019-03-12 09:00,12,437.5,447.5,437,445.75,14633
20190501|2019-03-12 09:30,12,445.75,447.25,442.5,444.25,10481
20190501|2019-03-12 10:00,12,444.25,449,444,448.5,4712
20190501|2019-03-12 10:30,12,448.5,449,447,448,5319
20190501|2019-03-12 11:00,12,448,449.75,447.75,449,5150
20190501|2019-03-12 11:30,12,449,452.25,449,450.25,5684
20190501|2019-03-12 12:00,12,450.25,452.5,450.25,452,3239
20190501|2019-03-12 12:30,12,452,457,452,455.5,7883
20190501|2019-03-12 13:00,12,455.75,456,451.5,452.25,9112
20190501|2019-03-12 19:00,13,454,456,452,452.25,1694
20190501|2019-03-12 19:30,13,452,454.25,452,452.25,547
20190501|2019-03-12 20:00,13,452.25,452.75,450.5,450.75,2122
20190501|2019-03-12 20:30,13,450.75,451.25,450,450,619
20190501|2019-03-12 21:00,13,450,450.25,449,449.5,356
20190501|2019-03-12 21:30,13,449.5,449.75,449,449.5,107
20190501|2019-03-12 22:00,13,449.25,450.5,449.25,450.25,112
20190501|2019-03-12 22:30,13,450.25,450.75,450.25,450.75,152
20190501|2019-03-12 23:00,13,451,451,450.5,450.5,42
20190501|2019-03-12 23:30,13,450.5,450.5,449.25,449.75,168
20190501|2019-03-13 00:00,13,449.5,449.5,449,449.5,565
20190501|2019-03-13 00:30,13,449.5,449.75,449,449.5,699
20190501|2019-03-13 01:00,13,449.5,449.75,448.25,448.5,322
20190501|2019-03-13 01:30,13,448.5,449,448.25,448.5,131
20190501|2019-03-13 02:00,13,448.5,449,447,447.5,622
20190501|2019-03-13 02:30,13,447.5,447.5,445.5,446.25,866
20190501|2019-03-13 03:00,13,446,448,446,447.25,588
20190501|2019-03-13 03:30,13,447.25,448.5,446.25,448,494
20190501|2019-03-13 04:00,13,447.75,447.75,447,447,272
20190501|2019-03-13 04:30,13,447,448,446.5,446.75,569
20190501|2019-03-13 05:00,13,446.75,447.5,446.5,447,483
20190501|2019-03-13 05:30,13,446.75,447,445.75,445.75,346
20190501|2019-03-13 06:00,13,445.75,446.25,445.25,445.25,524
20190501|2019-03-13 06:30,13,445.25,446,445,445,666
20190501|2019-03-13 07:00,13,445.25,446.75,443.75,445.75,1385
20190501|2019-03-13 07:30,13,445.75,446.5,445.25,446.25,469
20190501|2019-03-13 08:30,13,445.25,446.25,440.5,443,16325
20190501|2019-03-13 09:00,13,443.25,443.5,440.5,441.25,6419
20190501|2019-03-13 09:30,13,441,443.25,440.25,441.75,3623
20190501|2019-03-13 10:00,13,441.5,448.25,441.5,447.5,6098
20190501|2019-03-13 10:30,13,447.5,450.75,447,450.75,4765
20190501|2019-03-13 11:00,13,450.75,452,448.25,448.75,5233
20190501|2019-03-13 11:30,13,448.75,449,445.75,446.75,2355
20190501|2019-03-13 12:00,13,446.75,447.5,445.5,446.25,1906
20190501|2019-03-13 12:30,13,446.25,448,445.5,447.75,2339
20190501|2019-03-13 13:00,13,447.5,448.25,445.25,447.5,4416
20190501|2019-03-13 19:00,14,447.25,451,447,451,859
20190501|2019-03-13 19:30,14,450.75,451.25,450,450.5,230
20190501|2019-03-13 20:00,14,450.5,450.5,449.5,449.75,139
20190501|2019-03-13 20:30,14,449.75,450.5,449.75,450.25,71
20190501|2019-03-13 21:00,14,450.5,451.25,450.5,451.25,137
20190501|2019-03-13 21:30,14,451,451.25,451,451,169
20190501|2019-03-13 22:00,14,451,451.75,450.75,451.75,136
20190501|2019-03-13 22:30,14,451.5,452.75,451.5,452.25,330
20190501|2019-03-13 23:00,14,452.25,453,452.25,452.25,102
20190501|2019-03-13 23:30,14,452.5,452.5,451.75,452.25,119
20190501|2019-03-14 00:00,14,452.25,452.5,452,452.25,55
20190501|2019-03-14 00:30,14,452,452.5,452,452.5,245
20190501|2019-03-14 01:00,14,452.25,452.5,452.25,452.25,214
20190501|2019-03-14 01:30,14,452.5,452.5,451.75,452.25,145
20190501|2019-03-14 02:00,14,452.25,453,452,453,174
20190501|2019-03-14 02:30,14,453,453.75,452.75,453.5,406
20190501|2019-03-14 03:00,14,453.5,453.75,450.5,450.5,865
20190501|2019-03-14 03:30,14,450.5,451.75,450.25,451.5,379
20190501|2019-03-14 04:00,14,451.75,453.5,451.5,453,559
20190501|2019-03-14 04:30,14,453,453.75,452.5,453.75,408
20190501|2019-03-14 05:00,14,453.75,453.75,449,451.25,1920
20190501|2019-03-14 05:30,14,451.25,452.75,451.25,452.5,277
20190501|2019-03-14 06:00,14,452.5,453.25,451,451,310
20190501|2019-03-14 06:30,14,450.75,451.25,449.5,450.5,492
20190501|2019-03-14 07:00,14,450.25,451.25,450.25,450.5,361
20190501|2019-03-14 07:30,14,450.5,450.5,447,450,1750
20190501|2019-03-14 08:30,14,450,453.75,448,453.5,6898
20190501|2019-03-14 09:00,14,453.5,459.75,453.5,458,9703
20190501|2019-03-14 09:30,14,458.25,459.5,457.25,458.75,4598
20190501|2019-03-14 10:00,14,458.75,460.75,458.75,459.75,5221
20190501|2019-03-14 10:30,14,459.5,459.75,456.5,457.75,6908
20190501|2019-03-14 11:00,14,457.75,459.5,457.25,458.75,4345
20190501|2019-03-14 11:30,14,458.5,458.5,456.5,457.25,3141
20190501|2019-03-14 12:00,14,457,458.25,456.75,456.75,1501
20190501|2019-03-14 12:30,14,457,457.25,454.5,455.25,3035
20190501|2019-03-14 13:00,14,455,455.25,452.25,452.25,5711
20190501|2019-03-14 19:00,15,452.5,454,452.25,453.5,738
20190501|2019-03-14 19:30,15,453.75,454,453.25,453.5,173
20190501|2019-03-14 20:00,15,453.75,453.75,452.75,453.25,97
20190501|2019-03-14 20:30,15,453,453.25,452.5,452.75,78
20190501|2019-03-14 21:00,15,452.75,453,452.75,453,67
20190501|2019-03-14 21:30,15,453,453,451,452,282
20190501|2019-03-14 22:00,15,452,452,451.25,451.5,96
20190501|2019-03-14 22:30,15,451.25,451.5,451.25,451.5,79
20190501|2019-03-14 23:00,15,451.5,451.5,450.5,450.5,537
20190501|2019-03-14 23:30,15,450.5,451.5,450.25,450.5,695
20190501|2019-03-15 00:00,15,450.75,451.25,450.25,450.5,228
20190501|2019-03-15 00:30,15,450.5,450.75,450,450.75,146
20190501|2019-03-15 01:00,15,450.75,452.25,450.75,451.75,1693
20190501|2019-03-15 01:30,15,452,452.5,451.25,452.25,1731
20190501|2019-03-15 02:00,15,452.5,452.5,450.25,450.75,798
20190501|2019-03-15 02:30,15,450.75,451,450.25,450.5,84
20190501|2019-03-15 03:00,15,450.5,451.25,450.25,451,185
20190501|2019-03-15 03:30,15,451,451.25,449.5,450,539
20190501|2019-03-15 04:00,15,450.25,450.75,448.75,448.75,469
20190501|2019-03-15 04:30,15,448.75,449.5,448.5,449.5,392
20190501|2019-03-15 05:00,15,449.5,453,449.25,452.5,758
20190501|2019-03-15 05:30,15,452.5,452.75,452,452.25,174
20190501|2019-03-15 06:00,15,452.25,452.5,451.25,451.5,206
20190501|2019-03-15 06:30,15,451.5,452.25,451,452,173
20190501|2019-03-15 07:00,15,452,452,450.5,451.25,408
20190501|2019-03-15 07:30,15,451.25,451.25,450.5,450.75,369
20190501|2019-03-15 08:30,15,449.5,457.25,449.5,456.25,7156
20190501|2019-03-15 09:00,15,456,457.75,455.25,456.5,3433
20190501|2019-03-15 09:30,15,456.75,458.75,456,458.5,3663
20190501|2019-03-15 10:00,15,458.5,460.75,458,459.75,4439
20190501|2019-03-15 10:30,15,460,461.5,456.75,457.25,5717
20190501|2019-03-15 11:00,15,457.5,458.25,457,457,1983
20190501|2019-03-15 11:30,15,457.25,458.5,457,458,1632
20190501|2019-03-15 12:00,15,457.75,460,457.5,459.75,2143
20190501|2019-03-15 12:30,15,459.5,462,458,461.75,4513
20190501|2019-03-15 13:00,15,461.75,463,460,460.25,7401
20190501|2019-03-17 19:00,18,463.25,464,459.25,459.75,2559
20190501|2019-03-17 19:30,18,459.75,460,459,459.5,301
20190501|2019-03-17 20:00,18,459.25,459.5,458.5,458.5,352
20190501|2019-03-17 20:30,18,458.5,458.75,458,458.5,1272
20190501|2019-03-17 21:00,18,458.5,459.25,458.5,459,205
20190501|2019-03-17 21:30,18,459.25,459.5,458.5,458.5,334
20190501|2019-03-17 22:00,18,458.75,458.75,457.75,458,436
20190501|2019-03-17 22:30,18,458,459.25,458,459,234
20190501|2019-03-17 23:00,18,458.75,459.25,458.5,458.75,652
20190501|2019-03-17 23:30,18,459,459,457.75,458,416
20190501|2019-03-18 00:00,18,458,458.25,457.75,458,83
20190501|2019-03-18 00:30,18,457.75,458.25,457.75,458.25,222
20190501|2019-03-18 01:00,18,458.25,458.75,457.5,458,307
20190501|2019-03-18 01:30,18,458.25,458.5,458.25,458.25,80
20190501|2019-03-18 02:00,18,458.25,459,458.25,458.75,121
20190501|2019-03-18 02:30,18,458.75,458.75,457.75,457.75,177
20190501|2019-03-18 03:00,18,457.75,458.75,457.75,458.25,178
20190501|2019-03-18 03:30,18,458.25,458.25,457.75,458,155
20190501|2019-03-18 04:00,18,458,458.5,458,458,147
20190501|2019-03-18 04:30,18,458,459,458,458.75,240
20190501|2019-03-18 05:00,18,458.75,459,458.25,458.25,220
20190501|2019-03-18 05:30,18,458.25,458.5,458,458.5,192
20190501|2019-03-18 06:00,18,458.25,458.5,458,458.25,90
20190501|2019-03-18 06:30,18,458.25,458.5,458,458.25,221
20190501|2019-03-18 07:00,18,458.25,460.25,458.25,460,457
20190501|2019-03-18 07:30,18,460.25,461.5,460.25,460.75,415
20190501|2019-03-18 08:30,18,460.25,461.5,456.5,458.75,8994
20190501|2019-03-18 09:00,18,458.5,461.25,457,460.25,3377
20190501|2019-03-18 09:30,18,460.25,460.25,458,458.75,2247
20190501|2019-03-18 10:00,18,458.5,459.75,456.25,456.5,3822
20190501|2019-03-18 10:30,18,456.25,457.5,456,457.25,1869
20190501|2019-03-18 11:00,18,457,457.75,456.5,457,1366
20190501|2019-03-18 11:30,18,457,459,456.75,457.75,1865
20190501|2019-03-18 12:00,18,457.5,457.5,454.75,455.25,2754
20190501|2019-03-18 12:30,18,455.25,456,454.5,456,3245
20190501|2019-03-18 13:00,18,456,458.25,455.25,457.25,6018
20190501|2019-03-18 19:00,19,458.5,460,457.25,459.75,1321
20190501|2019-03-18 19:30,19,459.5,460,459.25,459.75,560
20190501|2019-03-18 20:00,19,459.75,459.75,459.25,459.5,142
20190501|2019-03-18 20:30,19,459.5,460,459.5,459.5,70
20190501|2019-03-18 21:00,19,459.5,459.5,459,459.25,139
20190501|2019-03-18 21:30,19,459.25,459.5,459,459.25,231
20190501|2019-03-18 22:00,19,459.25,459.5,458.25,458.5,134
20190501|2019-03-18 22:30,19,458.25,458.5,458,458,36
20190501|2019-03-18 23:00,19,458.25,458.25,458,458,7
20190501|2019-03-18 23:30,19,458,458.25,458,458.25,18
20190501|2019-03-19 00:00,19,458.25,458.25,458,458,22
20190501|2019-03-19 00:30,19,458,458,458,458,7
20190501|2019-03-19 01:00,19,457.75,458.5,457.75,458,102
20190501|2019-03-19 01:30,19,458,458,456.75,457.25,152
20190501|2019-03-19 02:00,19,457.5,457.5,457,457.25,63
20190501|2019-03-19 02:30,19,457.25,457.75,456.75,457.75,135
20190501|2019-03-19 03:00,19,457.5,458.5,457.5,458.5,41
20190501|2019-03-19 03:30,19,458.25,458.75,458.25,458.75,67
20190501|2019-03-19 04:00,19,458.75,459.25,458.75,459.25,298
20190501|2019-03-19 04:30,19,459.25,459.25,459,459.25,131
20190501|2019-03-19 05:00,19,459,459.75,458.75,459.75,236
20190501|2019-03-19 05:30,19,459.75,459.75,459.5,459.75,109
20190501|2019-03-19 06:00,19,459.5,460.25,459.5,459.75,208
20190501|2019-03-19 06:30,19,459.75,459.75,459.5,459.75,148
20190501|2019-03-19 07:00,19,459.75,461,459.75,461,560
20190501|2019-03-19 07:30,19,461,461.75,460.75,461.5,785
20190501|2019-03-19 08:30,19,461.25,462.5,458.5,459,9425
20190501|2019-03-19 09:00,19,458.75,459.75,456,456.25,5613
20190501|2019-03-19 09:30,19,456.25,458.75,456.25,458.25,1786
20190501|2019-03-19 10:00,19,458.25,458.25,457,457,1391
20190501|2019-03-19 10:30,19,457,457.25,454.75,457,2552
20190501|2019-03-19 11:00,19,457,458.25,455,455.25,1881
20190501|2019-03-19 11:30,19,455,456.25,453.75,455.5,2897
20190501|2019-03-19 12:00,19,455.5,458.5,455.25,457.75,2998
20190501|2019-03-19 12:30,19,457.75,458.75,456.5,457.75,2126
20190501|2019-03-19 13:00,19,457.75,457.75,455.75,456.5,3793
20190501|2019-03-19 19:00,20,456.75,458,456,457.75,1096
20190501|2019-03-19 19:30,20,457.75,457.75,457,457.25,286
20190501|2019-03-19 20:00,20,457.25,457.25,455.25,456,410
20190501|2019-03-19 20:30,20,456,456.25,455.25,455.5,158
20190501|2019-03-19 21:00,20,455.75,456.5,455.75,456.5,77
20190501|2019-03-19 21:30,20,456.5,457,456,456.25,465
20190501|2019-03-19 22:00,20,456.25,456.75,456.25,456.5,63
20190501|2019-03-19 22:30,20,456.25,456.25,456,456,14
20190501|2019-03-19 23:00,20,456.25,456.25,455.75,455.75,47
20190501|2019-03-19 23:30,20,455.75,456,455.5,455.5,114
20190501|2019-03-20 00:00,20,455.5,456.25,455.5,456.25,58
20190501|2019-03-20 00:30,20,456,456.5,456,456.25,31
20190501|2019-03-20 01:00,20,456.5,457,456.5,457,76
20190501|2019-03-20 01:30,20,457,457,456.75,457,85
20190501|2019-03-20 02:00,20,457,458,457,458,191
20190501|2019-03-20 02:30,20,457.75,458.75,457.75,458.75,205
20190501|2019-03-20 03:00,20,458.75,458.75,458.25,458.25,154
20190501|2019-03-20 03:30,20,458.5,458.5,458,458.25,57
20190501|2019-03-20 04:00,20,458.25,458.75,458,458.75,159
20190501|2019-03-20 04:30,20,458.5,459.5,458.5,459.25,334
20190501|2019-03-20 05:00,20,459,459.5,458.25,458.5,210
20190501|2019-03-20 05:30,20,458.5,458.75,456.25,456.5,484
20190501|2019-03-20 06:00,20,456.5,457,456.25,456.75,117
20190501|2019-03-20 06:30,20,456.5,456.75,455.75,456,368
20190501|2019-03-20 07:00,20,456,458,454.75,457.75,855
20190501|2019-03-20 07:30,20,457.75,458.5,457.75,458.25,286
20190501|2019-03-20 08:30,20,458.25,460.25,457.25,458.75,6916
20190501|2019-03-20 09:00,20,458.5,459.5,456.75,457.5,2882
20190501|2019-03-20 09:30,20,457.5,460,457.5,459.75,3472
20190501|2019-03-20 10:00,20,459.75,460.75,459.75,460,1697
20190501|2019-03-20 10:30,20,460,461,459,459.25,1350
20190501|2019-03-20 11:00,20,459.5,460,459.25,459.5,852
20190501|2019-03-20 11:30,20,459.5,461,459,460.75,1629
20190501|2019-03-20 12:00,20,460.75,462,460.5,461,1843
20190501|2019-03-20 12:30,20,461.25,463.75,461.25,463.25,3233
20190501|2019-03-20 13:00,20,463.25,465,462.25,464.5,8948
20190501|2019-03-20 19:00,21,464.5,464.5,463.75,464,714
20190501|2019-03-20 19:30,21,463.75,464.25,463.5,463.75,133
20190501|2019-03-20 20:00,21,463.75,464,463.5,463.75,145
20190501|2019-03-20 20:30,21,463.75,464,463.75,463.75,57
20190501|2019-03-20 21:00,21,463.75,463.75,463.25,463.5,121
20190501|2019-03-20 21:30,21,463.5,463.75,463.5,463.5,39
20190501|2019-03-20 22:00,21,463.75,463.75,463.25,463.25,38
20190501|2019-03-20 22:30,21,463.25,463.25,463,463,46
20190501|2019-03-20 23:00,21,463,463.5,463,463,115
20190501|2019-03-20 23:30,21,463,463.5,463,463.25,63
20190501|2019-03-21 00:00,21,463.25,463.5,462.75,462.75,92
20190501|2019-03-21 00:30,21,462.5,463.25,462.5,463.25,89
20190501|2019-03-21 01:00,21,463.5,463.75,463.25,463.5,146
20190501|2019-03-21 01:30,21,463.5,463.5,463.25,463.5,161
20190501|2019-03-21 02:00,21,463.5,464.25,463.5,464.25,197
20190501|2019-03-21 02:30,21,464.25,464.5,464,464.25,106
20190501|2019-03-21 03:00,21,464.25,464.25,464,464.25,111
20190501|2019-03-21 03:30,21,464,464.25,463.75,464.25,129
20190501|2019-03-21 04:00,21,464.25,466.5,464.25,465,929
20190501|2019-03-21 04:30,21,465.25,465.5,465,465.25,255
20190501|2019-03-21 05:00,21,465.5,465.5,463.75,463.75,385
20190501|2019-03-21 05:30,21,463.75,464.5,463,463,257
20190501|2019-03-21 06:00,21,463,463.75,462,462.25,502
20190501|2019-03-21 06:30,21,462.25,463,461.75,463,274
20190501|2019-03-21 07:00,21,462.75,463.25,461.25,461.5,707
20190501|2019-03-21 07:30,21,461.25,461.5,460,460.75,976
20190501|2019-03-21 08:30,21,459.75,462,458.75,460.25,11644
20190501|2019-03-21 09:00,21,460.25,462,459,459.25,2910
20190501|2019-03-21 09:30,21,459.5,461.5,458,461.25,3185
20190501|2019-03-21 10:00,21,461.25,464.75,460.75,464.25,5791
20190501|2019-03-21 10:30,21,464.25,466.25,464,465,3348
20190501|2019-03-21 11:00,21,465,465,462.5,463.25,2160
20190501|2019-03-21 11:30,21,463.5,464,463,463.5,915
20190501|2019-03-21 12:00,21,463.5,466.5,463.25,466,2481
20190501|2019-03-21 12:30,21,466,467.5,465.25,466.25,2395
20190501|2019-03-21 13:00,21,466.5,467,464.75,465,3734
20190501|2019-03-21 19:00,22,465.5,467,463.75,466.5,529
20190501|2019-03-21 19:30,22,466.75,466.75,465.5,465.75,85
20190501|2019-03-21 20:00,22,465.5,465.5,464.75,465.25,302
20190501|2019-03-21 20:30,22,465,466.5,465,466.25,342
20190501|2019-03-21 21:00,22,466.5,466.75,466,466.5,123
20190501|2019-03-21 21:30,22,466.5,467.5,466.5,467,234
20190501|2019-03-21 22:00,22,467,467,466.75,467,41
20190501|2019-03-21 22:30,22,466.75,467,466.5,466.5,51
20190501|2019-03-21 23:00,22,466.75,467.25,466.5,466.75,75
20190501|2019-03-21 23:30,22,466.75,467,466.5,466.75,58
20190501|2019-03-22 00:00,22,466.75,466.75,466.75,466.75,15
20190501|2019-03-22 00:30,22,466.75,466.75,466.5,466.75,63
20190501|2019-03-22 01:00,22,466.75,467,466.5,466.5,71
20190501|2019-03-22 01:30,22,466.5,466.5,466.25,466.5,11
20190501|2019-03-22 02:00,22,466.5,467,466.5,467,38
20190501|2019-03-22 02:30,22,467,467.25,466.75,467.25,66
20190501|2019-03-22 03:00,22,467,468.5,467,467.75,286
20190501|2019-03-22 03:30,22,467.75,467.75,467,467.25,266
20190501|2019-03-22 04:00,22,467,468.25,467,468.25,264
20190501|2019-03-22 04:30,22,468.25,470,468.25,469.75,1422
20190501|2019-03-22 05:00,22,469.75,470,469,469.25,232
20190501|2019-03-22 05:30,22,469,470,468,470,606
20190501|2019-03-22 06:00,22,470,470.75,469.5,469.75,624
20190501|2019-03-22 06:30,22,469.5,470.25,469,470.25,411
20190501|2019-03-22 07:00,22,470.25,470.25,467.5,467.75,1051
20190501|2019-03-22 07:30,22,467.75,468.75,466.5,468.25,644
20190501|2019-03-22 08:30,22,470.25,472.5,469,470.5,9630
20190501|2019-03-22 09:00,22,470.5,473,470.25,471.75,3325
20190501|2019-03-22 09:30,22,471.75,473.75,470.75,471.25,5351
20190501|2019-03-22 10:00,22,471,471.75,468.5,469.5,3889
20190501|2019-03-22 10:30,22,469.5,469.75,466.5,467,3846
20190501|2019-03-22 11:00,22,467,468,465.25,467.25,3447
20190501|2019-03-22 11:30,22,467.25,468.25,466,467.5,1951
20190501|2019-03-22 12:00,22,467.25,468.25,466.5,467.75,3849
20190501|2019-03-22 12:30,22,467.75,469.75,466.5,466.75,2737
20190501|2019-03-22 13:00,22,466.75,467.25,464.5,465,5764
20190501|2019-03-24 19:00,25,466.5,468.25,466.25,466.75,1376
20190501|2019-03-24 19:30,25,466.75,467.5,466.5,466.75,266
20190501|2019-03-24 20:00,25,467,467,465.25,466,351
20190501|2019-03-24 20:30,25,466,467,465.75,466.75,118
20190501|2019-03-24 21:00,25,466.75,466.75,466.25,466.25,62
20190501|2019-03-24 21:30,25,466.25,466.5,466,466,26
20190501|2019-03-24 22:00,25,466,466.25,465.75,466,158
20190501|2019-03-24 22:30,25,466.25,466.25,466,466,12
20190501|2019-03-24 23:00,25,466,466,465.5,465.5,64
20190501|2019-03-24 23:30,25,465.5,465.75,465.25,465.25,45
20190501|2019-03-25 00:00,25,465.5,465.5,465.25,465.5,136
20190501|2019-03-25 00:30,25,465.5,465.5,465.5,465.5,42
20190501|2019-03-25 01:00,25,465.5,465.5,465.25,465.25,81
20190501|2019-03-25 01:30,25,465.25,465.5,465.25,465.5,13
20190501|2019-03-25 02:00,25,465.5,465.5,464.75,464.75,177
20190501|2019-03-25 02:30,25,465,465,464.5,464.75,296
20190501|2019-03-25 03:00,25,465,465,464.5,465,191
20190501|2019-03-25 03:30,25,464.75,466,464.25,465.75,380
20190501|2019-03-25 04:00,25,466,466.25,466,466.25,79
20190501|2019-03-25 04:30,25,466,466,464.75,464.75,143
20190501|2019-03-25 05:00,25,465,465,464.25,464.75,154
20190501|2019-03-25 05:30,25,465,465,464.25,464.5,209
20190501|2019-03-25 06:00,25,464.75,464.75,463,464.5,600
20190501|2019-03-25 06:30,25,464.5,465.75,464.25,465.75,247
20190501|2019-03-25 07:00,25,465.75,466.75,465.5,466.25,285
20190501|2019-03-25 07:30,25,466.25,467,466,466.75,170
20190501|2019-03-25 08:30,25,464.75,468.25,464.75,465.5,4580
20190501|2019-03-25 09:00,25,465.25,466.75,463.75,466.75,3047
20190501|2019-03-25 09:30,25,466.75,470,466.5,470,3480
20190501|2019-03-25 10:00,25,470,470.75,469.5,470.25,2706
20190501|2019-03-25 10:30,25,470.25,471.25,468.75,470.25,2135
20190501|2019-03-25 11:00,25,470,470.5,468.75,470,4368
20190501|2019-03-25 11:30,25,470,470.5,469,470.25,3183
20190501|2019-03-25 12:00,25,470.25,471.25,469.75,470.5,5850
20190501|2019-03-25 12:30,25,470.5,471.75,470.5,471.5,3406
20190501|2019-03-25 13:00,25,471.5,471.5,468.5,468.75,4849
20190501|2019-03-25 19:00,26,470,474.5,469.25,471.75,1842
20190501|2019-03-25 19:30,26,471.75,473.25,471.75,473,573
20190501|2019-03-25 20:00,26,473,473.25,472.75,472.75,333
20190501|2019-03-25 20:30,26,472.5,472.75,472.25,472.5,261
20190501|2019-03-25 21:00,26,472.5,472.75,472.5,472.5,64
20190501|2019-03-25 21:30,26,472.5,472.75,472.5,472.5,141
20190501|2019-03-25 22:00,26,472.5,472.75,472.5,472.5,54
20190501|2019-03-25 22:30,26,472.5,473,472.5,472.75,51
20190501|2019-03-25 23:00,26,472.75,473,472.5,472.5,15
20190501|2019-03-25 23:30,26,472.5,472.5,471.75,471.75,197
20190501|2019-03-26 00:00,26,471.5,472,471.5,472,35
20190501|2019-03-26 00:30,26,471.75,472,471.75,472,49
20190501|2019-03-26 01:00,26,472,473,472,473,228
20190501|2019-03-26 01:30,26,473,473,472.75,472.75,110
20190501|2019-03-26 02:00,26,473,473.5,472.75,473.25,121
20190501|2019-03-26 02:30,26,473.25,474,473.25,474,316
20190501|2019-03-26 03:00,26,474,474,473,473.75,121
20190501|2019-03-26 03:30,26,473.5,474.5,473.5,473.5,614
20190501|2019-03-26 04:00,26,473.5,474.25,473.25,474,282
20190501|2019-03-26 04:30,26,474,474.75,473.75,474.5,500
20190501|2019-03-26 05:00,26,474.25,474.5,473.75,474.25,313
20190501|2019-03-26 05:30,26,474.5,474.75,469.75,470.25,1204
20190501|2019-03-26 06:00,26,470.25,471.5,470.25,471.5,367
20190501|2019-03-26 06:30,26,471.25,473.75,469.25,473.25,1649
20190501|2019-03-26 07:00,26,473,475,472.5,473.5,1676
20190501|2019-03-26 07:30,26,473.25,474.25,473,474,594
20190501|2019-03-26 08:30,26,475,478,473.5,476.25,12956
20190501|2019-03-26 09:00,26,476.5,477,473,474,4757
20190501|2019-03-26 09:30,26,474,475.25,473.25,473.5,2333
20190501|2019-03-26 10:00,26,473.5,475.5,472.75,472.75,2249
20190501|2019-03-26 10:30,26,472.75,473.75,472.25,473.25,2151
20190501|2019-03-26 11:00,26,473.25,473.75,471.25,472.25,3353
20190501|2019-03-26 11:30,26,472.25,473.5,472.25,473,1450
20190501|2019-03-26 12:00,26,473,473.25,467,468.25,7708
20190501|2019-03-26 12:30,26,468.25,471.5,468,471,4315
20190501|2019-03-26 13:00,26,471,472,468.75,469.75,4834
20190501|2019-03-26 19:00,27,470,470.5,468.75,469.25,1186
20190501|2019-03-26 19:30,27,469.25,470,469,469.75,241
20190501|2019-03-26 20:00,27,469.75,470.25,469.5,470,76
20190501|2019-03-26 20:30,27,470,470,469.75,470,50
20190501|2019-03-26 21:00,27,470,470.5,469.75,469.75,106
20190501|2019-03-26 21:30,27,469.5,470,469.25,469.25,42
20190501|2019-03-26 22:00,27,469.25,469.5,469.25,469.25,48
20190501|2019-03-26 22:30,27,469.25,469.5,469,469,63
20190501|2019-03-26 23:00,27,469.25,469.5,468.25,469.5,322
20190501|2019-03-26 23:30,27,469.25,470.25,469.25,470,68
20190501|2019-03-27 00:00,27,470,470,469.25,469.5,59
20190501|2019-03-27 00:30,27,469.25,469.25,468.5,468.5,66
20190501|2019-03-27 01:00,27,468.75,468.75,468.25,468.5,56
20190501|2019-03-27 01:30,27,468.5,468.75,468.25,468.5,85
20190501|2019-03-27 02:00,27,468.5,469.75,468.25,469.25,678
20190501|2019-03-27 02:30,27,469.25,469.5,469.25,469.5,124
20190501|2019-03-27 03:00,27,469.75,471.25,469.5,470.75,267
20190501|2019-03-27 03:30,27,471,471.25,470.5,471.25,53
20190501|2019-03-27 04:00,27,471.25,471.25,470.5,470.5,108
20190501|2019-03-27 04:30,27,470.75,471,469.75,470.25,141
20190501|2019-03-27 05:00,27,470.5,471,469,469.75,444
20190501|2019-03-27 05:30,27,469.75,470.5,469.5,469.75,203
20190501|2019-03-27 06:00,27,469.75,470.5,469.5,470.25,207
20190501|2019-03-27 06:30,27,470.25,470.5,468.75,470.25,321
20190501|2019-03-27 07:00,27,470.5,471,469.5,470.75,631
20190501|2019-03-27 07:30,27,470.5,470.75,470,470.5,106
20190501|2019-03-27 08:30,27,470.5,471.75,466.5,466.75,6266
20190501|2019-03-27 09:00,27,466.75,468.75,466.5,468.5,2075
20190501|2019-03-27 09:30,27,468.25,470.5,468,470.25,2395
20190501|2019-03-27 10:00,27,470.25,470.25,468.5,469.5,1218
20190501|2019-03-27 10:30,27,469.25,469.5,467.5,467.75,1843
20190501|2019-03-27 11:00,27,467.75,469,467.25,468.5,8533
20190501|2019-03-27 11:30,27,468.75,469.75,467.75,468,4619
20190501|2019-03-27 12:00,27,468,469.25,467.5,468.75,4618
20190501|2019-03-27 12:30,27,469,469.25,467.75,468.75,2966
20190501|2019-03-27 13:00,27,468.75,470,468,469.5,2807
20190501|2019-03-27 19:00,28,468.5,469.25,468,469,297
20190501|2019-03-27 19:30,28,468.75,468.75,467,467,243
20190501|2019-03-27 20:00,28,467.25,467.5,466.75,467,139
20190501|2019-03-27 20:30,28,467,467.25,466,466.75,246
20190501|2019-03-27 21:00,28,466.5,466.75,466,466.25,793
20190501|2019-03-27 21:30,28,466,467,466,467,41
20190501|2019-03-27 22:00,28,466.5,467.75,466.5,467.5,242
20190501|2019-03-27 22:30,28,467.25,467.25,467,467.25,31
20190501|2019-03-27 23:00,28,467.25,467.25,466.5,466.75,200
20190501|2019-03-27 23:30,28,466.75,467.5,466.25,466.25,167
20190501|2019-03-28 00:00,28,466.25,466.5,466,466.25,33
20190501|2019-03-28 00:30,28,466.25,466.5,466.25,466.5,31
20190501|2019-03-28 01:00,28,466.25,466.25,465.5,465.5,154
20190501|2019-03-28 01:30,28,465.75,466,464.75,465,426
20190501|2019-03-28 02:00,28,465.25,465.5,463.75,464.25,693
20190501|2019-03-28 02:30,28,464.25,464.25,463.75,463.75,279
20190501|2019-03-28 03:00,28,463.75,464,462.25,463,707
20190501|2019-03-28 03:30,28,463,463,462.25,462.5,297
20190501|2019-03-28 04:00,28,462.5,462.75,462.25,462.5,195
20190501|2019-03-28 04:30,28,462.5,463.5,462.25,463.25,580
20190501|2019-03-28 05:00,28,463.5,464,462.5,463.75,299
20190501|2019-03-28 05:30,28,463.75,463.75,463.25,463.25,263
20190501|2019-03-28 06:00,28,463.25,463.5,462.75,463,417
20190501|2019-03-28 06:30,28,463,463.5,463,463.25,230
20190501|2019-03-28 07:00,28,463.25,463.75,462.5,463.5,963
20190501|2019-03-28 07:30,28,463.5,463.75,462.75,463.25,501
20190501|2019-03-28 08:30,28,463.5,463.75,459.5,460.75,9005
20190501|2019-03-28 09:00,28,460.5,461.25,460,460,2218
20190501|2019-03-28 09:30,28,459.75,463.25,459.5,463,2959
20190501|2019-03-28 10:00,28,462.75,463,461.5,463,1632
20190501|2019-03-28 10:30,28,463,465,462.75,464.5,2922
20190501|2019-03-28 11:00,28,464.5,465.25,464,464.75,2114
20190501|2019-03-28 11:30,28,465,466,464.5,465.75,1586
20190501|2019-03-28 12:00,28,465.75,466,464.25,465.25,1346
20190501|2019-03-28 12:30,28,465.25,465.75,464.75,465,1417
20190501|2019-03-28 13:00,28,464.75,465.25,463.25,463.75,3149
20190501|2019-03-28 19:00,29,463.75,464.75,463.5,464.5,298
20190501|2019-03-28 19:30,29,464.5,464.5,464,464,39
20190501|2019-03-28 20:00,29,464,464,463.75,463.75,24
20190501|2019-03-28 20:30,29,463.75,464,463.5,463.5,41
20190501|2019-03-28 21:00,29,463.5,463.75,463.25,463.5,59
20190501|2019-03-28 21:30,29,463.25,463.25,462.75,462.75,65
20190501|2019-03-28 22:00,29,462.75,463.25,462.75,463.25,57
20190501|2019-03-28 22:30,29,463.25,463.25,463,463,38
20190501|2019-03-28 23:00,29,463.25,463.25,463,463,22
20190501|2019-03-28 23:30,29,463.25,463.25,462.25,462.25,207
20190501|2019-03-29 00:00,29,462.25,463,462.25,462.75,47
20190501|2019-03-29 00:30,29,462.75,462.75,461.25,462.25,202
20190501|2019-03-29 01:00,29,462.5,463,462.25,462.25,50
20190501|2019-03-29 01:30,29,462.25,462.25,461.5,462.25,54
20190501|2019-03-29 02:00,29,462.25,462.75,462,462,56
20190501|2019-03-29 02:30,29,462,462,461.75,462,41
20190501|2019-03-29 03:00,29,462,462.75,461,461.5,207
20190501|2019-03-29 03:30,29,461.5,462,461.25,462,68
20190501|2019-03-29 04:00,29,462,462,461,462,201
20190501|2019-03-29 04:30,29,462,462.5,461.75,462.25,200
20190501|2019-03-29 05:00,29,462,462.25,461.75,461.75,118
20190501|2019-03-29 05:30,29,461.75,462,461.5,462,80
20190501|2019-03-29 06:00,29,461.75,462,461.5,462,45
20190501|2019-03-29 06:30,29,461.75,462.5,461.75,462,234
20190501|2019-03-29 07:00,29,462.25,464,462.25,463.75,323
20190501|2019-03-29 07:30,29,463.5,464,462.25,462.5,326
20190501|2019-03-29 08:30,29,463,463.5,460.25,461,2625
20190501|2019-03-29 09:00,29,461,461,458.75,459.25,2614
20190501|2019-03-29 09:30,29,459.25,461.75,459,461.5,2041
20190501|2019-03-29 10:00,29,461.75,462,459.25,460,1555
20190501|2019-03-29 10:30,29,460,460.75,458,459.25,2104
20190501|2019-03-29 11:00,29,459.25,460.5,452.5,459.5,17041
20190501|2019-03-29 11:30,29,459.5,459.5,455,455.25,5819
20190501|2019-03-29 12:00,29,455.25,459.5,455.25,458.5,6887
20190501|2019-03-29 12:30,29,458.75,459.25,456.75,457.25,3297
20190501|2019-03-29 13:00,29,457.25,459.5,455.75,459.25,5274
20190501|2019-03-31 19:00,1,459.5,460.5,458,460,1071
20190501|2019-03-31 19:30,1,460,460.25,459,459,854
20190501|2019-03-31 20:00,1,458.75,459.5,457.75,458,984
20190501|2019-03-31 20:30,1,458,458,457,457.25,252
20190501|2019-03-31 21:00,1,457.5,457.75,457.25,457.5,45
20190501|2019-03-31 21:30,1,457.5,458,457.5,457.5,70
20190501|2019-03-31 22:00,1,457.75,458,457.75,458,28
20190501|2019-03-31 22:30,1,457.75,458,457.75,457.75,9
20190501|2019-03-31 23:00,1,457.75,458,457.25,457.25,125
20190501|2019-03-31 23:30,1,457.5,457.5,457,457.25,71
20190501|2019-04-01 00:00,1,457.25,457.5,457,457.25,19
20190501|2019-04-01 00:30,1,457.25,457.25,456.75,456.75,97
20190501|2019-04-01 01:00,1,456.75,457,456.25,456.5,121
20190501|2019-04-01 01:30,1,456.75,456.75,456.25,456.75,53
20190501|2019-04-01 02:00,1,456.5,456.75,456,456.5,130
20190501|2019-04-01 02:30,1,456.5,457,456.25,456.25,102
20190501|2019-04-01 03:00,1,456.5,457,456.5,456.75,84
20190501|2019-04-01 03:30,1,457,457.25,456.25,456.75,974
20190501|2019-04-01 04:00,1,456.75,457.25,456.5,457.25,120
20190501|2019-04-01 04:30,1,457.5,459.75,457.5,458.75,381
20190501|2019-04-01 05:00,1,458.75,459.75,458.5,459.75,115
20190501|2019-04-01 05:30,1,459.75,459.75,459.5,459.5,73
20190501|2019-04-01 06:00,1,459.5,460,459.5,460,169
20190501|2019-04-01 06:30,1,460,460.25,458,458.5,394
20190501|2019-04-01 07:00,1,458.75,459.25,458,458.25,231
20190501|2019-04-01 07:30,1,458.25,459.25,458,458.25,327
20190501|2019-04-01 08:30,1,458,463.25,457.75,461.75,7138
20190501|2019-04-01 09:00,1,461.75,464,461.75,462.5,3519
20190501|2019-04-01 09:30,1,462.75,464.5,462.75,463.5,2588
20190501|2019-04-01 10:00,1,463.75,465.75,463.25,465.25,2477
20190501|2019-04-01 10:30,1,465.25,468.25,465.25,467.25,4088
20190501|2019-04-01 11:00,1,467.5,467.5,465.25,465.5,2215
20190501|2019-04-01 11:30,1,465.5,465.5,463.75,464.25,6462
20190501|2019-04-01 12:00,1,464.5,465.5,464,465.25,5492
20190501|2019-04-01 12:30,1,464.75,464.75,463,463.5,1511
20190501|2019-04-01 13:00,1,463.75,464.75,462.25,462.75,3091
20190501|2019-04-01 19:00,2,463.5,465,462.25,464.75,739
20190501|2019-04-01 19:30,2,464.75,465.75,464,464,324
20190501|2019-04-01 20:00,2,464.25,464.5,463.5,463.5,68
20190501|2019-04-01 20:30,2,463.5,464.25,463.5,463.75,68
20190501|2019-04-01 21:00,2,463.75,464.75,463.75,464.25,88
20190501|2019-04-01 21:30,2,464.5,464.75,463.5,464,78
20190501|2019-04-01 22:00,2,464,464,463,463.5,99
20190501|2019-04-01 22:30,2,463.5,464,463.25,463.75,393
20190501|2019-04-01 23:00,2,463.75,464,463.5,463.5,96
20190501|2019-04-01 23:30,2,463.5,463.5,463,463.25,44
20190501|2019-04-02 00:00,2,463.25,463.25,462.75,462.75,34
20190501|2019-04-02 00:30,2,463,463.25,462.75,462.75,96
20190501|2019-04-02 01:00,2,462.75,463,462.75,463,54
20190501|2019-04-02 01:30,2,463,463,462,462,212
20190501|2019-04-02 02:00,2,462,462.25,460.75,461,244
20190501|2019-04-02 02:30,2,461,461.25,460.75,461,132
20190501|2019-04-02 03:00,2,461.25,461.25,460,461,313
20190501|2019-04-02 03:30,2,460.75,461.75,460.5,461.25,278
20190501|2019-04-02 04:00,2,461,461.25,460,460.25,138
20190501|2019-04-02 04:30,2,460,460.75,460,460.75,134
20190501|2019-04-02 05:00,2,460.5,461.25,460.5,460.75,67
20190501|2019-04-02 05:30,2,460.75,460.75,460.25,460.25,54
20190501|2019-04-02 06:00,2,460.25,461,460.25,460.25,100
20190501|2019-04-02 06:30,2,460.25,460.25,458.75,458.75,429
20190501|2019-04-02 07:00,2,459,459.25,458,458.5,794
20190501|2019-04-02 07:30,2,458.5,459,458,459,252
20190501|2019-04-02 08:30,2,458.75,459.75,456.75,457,5600
20190501|2019-04-02 09:00,2,457.25,459.25,456,459,2666
20190501|2019-04-02 09:30,2,459,461,458.5,460,2701
20190501|2019-04-02 10:00,2,460.25,461,459.75,460.75,1515
20190501|2019-04-02 10:30,2,460.75,462,460.5,461.75,1846
20190501|2019-04-02 11:00,2,461.75,462.25,461,461.25,3638
20190501|2019-04-02 11:30,2,461.25,462,461,461.75,1497
20190501|2019-04-02 12:00,2,461.75,463,461.75,462.5,1212
20190501|2019-04-02 12:30,2,462.75,463,461,462,1525
20190501|2019-04-02 13:00,2,462,464.5,461.5,464,4083
20190501|2019-04-02 19:00,3,463,464,463,464,245
20190501|2019-04-02 19:30,3,464,464.75,463.75,464.5,133
20190501|2019-04-02 20:00,3,464.75,465,464.5,465,185
20190501|2019-04-02 20:30,3,465,465.5,464.5,465.25,119
20190501|2019-04-02 21:00,3,465.25,465.5,465,465,29
20190501|2019-04-02 21:30,3,465.25,465.75,465.25,465.75,219
20190501|2019-04-02 22:00,3,465.75,465.75,465.5,465.5,34
20190501|2019-04-02 22:30,3,465.5,466,465.5,465.75,71
20190501|2019-04-02 23:00,3,465.75,466,465.75,466,12
20190501|2019-04-02 23:30,3,465.75,466,465.5,466,34
20190501|2019-04-03 00:00,3,466,466,465.75,466,55
20190501|2019-04-03 00:30,3,465.75,466.25,465.5,465.75,170
20190501|2019-04-03 01:00,3,465.75,465.75,465.75,465.75,99
20190501|2019-04-03 01:30,3,465.75,466,465.25,465.75,195
20190501|2019-04-03 02:00,3,465.5,465.5,464,465.25,311
20190501|2019-04-03 02:30,3,465.25,467.25,465,465.25,802
20190501|2019-04-03 03:00,3,465.25,466.25,465.25,466.25,256
20190501|2019-04-03 03:30,3,466.25,469,466.25,469,903
20190501|2019-04-03 04:00,3,469,470.5,467.75,469,1187
20190501|2019-04-03 04:30,3,469,470,469,470,389
20190501|2019-04-03 05:00,3,469.75,470,469.5,469.75,213
20190501|2019-04-03 05:30,3,469.75,470,469.5,470,229
20190501|2019-04-03 06:00,3,470,470,468.5,469,454
20190501|2019-04-03 06:30,3,469,470.25,468.5,470,454
20190501|2019-04-03 07:00,3,470,470.25,469.25,469.5,266
20190501|2019-04-03 07:30,3,469.5,469.75,468.25,468.5,345
20190501|2019-04-03 08:30,3,469,472.75,468,469.25,7008
20190501|2019-04-03 09:00,3,469.25,470.25,467,467,3215
20190501|2019-04-03 09:30,3,467,468.5,466,467,4188
20190501|2019-04-03 10:00,3,467,468,466.25,466.25,1269
20190501|2019-04-03 10:30,3,466.25,466.5,464.75,466,1731
20190501|2019-04-03 11:00,3,465.75,466.5,465.25,466,1929
20190501|2019-04-03 11:30,3,466,468.5,466,468.5,3771
20190501|2019-04-03 12:00,3,468.75,470.25,468.5,470,2578
20190501|2019-04-03 12:30,3,470.25,470.5,469.25,469.5,4607
20190501|2019-04-03 13:00,3,469.75,471.5,469,471.25,4230
20190501|2019-04-03 19:00,4,471,472.25,470,471.25,479
20190501|2019-04-03 19:30,4,471.25,471.5,471,471,92
20190501|2019-04-03 20:00,4,471,471.5,471,471.25,34
20190501|2019-04-03 20:30,4,471.25,472.25,471.25,471.75,29
20190501|2019-04-03 21:00,4,471.75,472,471.75,471.75,19
20190501|2019-04-03 21:30,4,471.75,472,471.75,471.75,86
20190501|2019-04-03 22:00,4,471.75,473,471.75,472.5,274
20190501|2019-04-03 22:30,4,472.5,473,472.5,473,81
20190501|2019-04-03 23:00,4,473,473,472.75,472.75,34
20190501|2019-04-03 23:30,4,472.75,472.75,471.5,471.75,112
20190501|2019-04-04 00:00,4,471.75,472.25,471.75,472,33
20190501|2019-04-04 00:30,4,472,472,471.75,472,30
20190501|2019-04-04 01:00,4,472,472.75,472,472.25,40
20190501|2019-04-04 01:30,4,472.25,472.75,472,472.5,61
20190501|2019-04-04 02:00,4,472.25,473.5,471.25,472.75,271
20190501|2019-04-04 02:30,4,472.75,473.5,472,472,245
20190501|2019-04-04 03:00,4,472.25,472.5,472,472.5,107
20190501|2019-04-04 03:30,4,472.5,472.75,472,472.25,232
20190501|2019-04-04 04:00,4,472.25,472.75,472,472.25,128
20190501|2019-04-04 04:30,4,472.5,474.5,472.5,474.25,549
20190501|2019-04-04 05:00,4,474.5,474.75,473.75,474,122
20190501|2019-04-04 05:30,4,473.75,474,473.25,473.75,150
20190501|2019-04-04 06:00,4,473.75,473.75,473.5,473.75,86
20190501|2019-04-04 06:30,4,473.75,474,473.5,473.5,281
20190501|2019-04-04 07:00,4,473.75,475,473.5,474.25,713
20190501|2019-04-04 07:30,4,474.25,475.5,473.5,474,1090
20190501|2019-04-04 08:30,4,475.75,477.5,474.25,475.75,8349
20190501|2019-04-04 09:00,4,476,476,473,473.25,3471
20190501|2019-04-04 09:30,4,473.25,473.75,471,471.5,9214
20190501|2019-04-04 10:00,4,471.75,472.5,470.25,470.5,4231
20190501|2019-04-04 10:30,4,470.5,472,470.25,470.75,5167
20190501|2019-04-04 11:00,4,470.75,471.75,470.25,471.5,1876
20190501|2019-04-04 11:30,4,471.5,471.5,470.25,470.5,1195
20190501|2019-04-04 12:00,4,470.5,470.5,468,469.25,4096
20190501|2019-04-04 12:30,4,469.25,471.25,469,470.5,1569
20190501|2019-04-04 13:00,4,470.25,472.5,469.75,470.75,6490
20190501|2019-04-04 19:00,5,469,469.5,466.5,466.75,803
20190501|2019-04-04 19:30,5,466.75,467,466.5,467,179
20190501|2019-04-04 20:00,5,467,467.5,466.75,467.5,240
20190501|2019-04-04 20:30,5,467.5,467.5,467,467,132
20190501|2019-04-04 21:00,5,467,467.25,466.5,466.75,260
20190501|2019-04-04 21:30,5,466.75,467.25,466.75,467,76
20190501|2019-04-04 22:00,5,466.75,467.25,466.75,467,39
20190501|2019-04-04 22:30,5,467,467,466.75,466.75,30
20190501|2019-04-04 23:00,5,466.75,467,466.25,466.25,77
20190501|2019-04-04 23:30,5,466.25,466.5,466,466.25,51
20190501|2019-04-05 00:00,5,466.25,466.25,466,466,31
20190501|2019-04-05 00:30,5,466,466.25,466,466,39
20190501|2019-04-05 01:00,5,466.25,466.25,466,466,112
20190501|2019-04-05 01:30,5,466.25,466.25,466,466,159
20190501|2019-04-05 02:00,5,466,466.75,466,466.25,266
20190501|2019-04-05 02:30,5,466.5,466.75,466.25,466.5,186
20190501|2019-04-05 03:00,5,466.5,466.5,464.75,465,798
20190501|2019-04-05 03:30,5,465,465.5,464.75,465.5,321
20190501|2019-04-05 04:00,5,465.75,466,465.5,466,192
20190501|2019-04-05 04:30,5,465.75,466,465.25,465.5,85
20190501|2019-04-05 05:00,5,465.5,465.75,465.25,465.5,199
20190501|2019-04-05 05:30,5,465.25,465.5,464.25,464.75,482
20190501|2019-04-05 06:00,5,464.75,465.25,464.5,464.75,120
20190501|2019-04-05 06:30,5,464.75,465.25,464.5,464.5,183
20190501|2019-04-05 07:00,5,464.75,465.75,464.5,465.5,414
20190501|2019-04-05 07:30,5,465.75,467.5,465.75,467.25,495
20190501|2019-04-05 08:30,5,467.25,468.5,464.5,466.5,7441
20190501|2019-04-05 09:00,5,466.75,466.75,465,465.25,4788
20190501|2019-04-05 09:30,5,465.25,468,465,467.25,5427
20190501|2019-04-05 10:00,5,467.25,468.75,467.25,467.5,4431
20190501|2019-04-05 10:30,5,467.75,468.75,467.75,468.75,1995
20190501|2019-04-05 11:00,5,468.75,468.75,467.75,468.25,2671
20190501|2019-04-05 11:30,5,468.25,468.25,466.75,467,3754
20190501|2019-04-05 12:00,5,467.25,467.5,466.75,467,1934
20190501|2019-04-05 12:30,5,466.75,468,465.5,468,3928
20190501|2019-04-05 13:00,5,467.75,468.75,467,467.75,2392
20190501|2019-04-07 19:00,8,467.25,467.75,464.75,466,1560
20190501|2019-04-07 19:30,8,465.75,466,464.75,464.75,286
20190501|2019-04-07 20:00,8,465,465.5,465,465.5,96
20190501|2019-04-07 20:30,8,465.5,465.75,465.25,465.75,123
20190501|2019-04-07 21:00,8,465.75,466.25,465.5,465.75,74
20190501|2019-04-07 21:30,8,465.75,466,465.5,466,49
20190501|2019-04-07 22:00,8,465.75,465.75,465.5,465.75,19
20190501|2019-04-07 22:30,8,465.75,465.75,465.5,465.5,16
20190501|2019-04-07 23:00,8,465.25,465.5,465.25,465.5,17
20190501|2019-04-07 23:30,8,465.25,465.5,464,464,242
20190501|2019-04-08 00:00,8,464,464.25,463.5,464,221
20190501|2019-04-08 00:30,8,464,464.25,463.75,463.75,98
20190501|2019-04-08 01:00,8,464,464.25,463.5,464,146
20190501|2019-04-08 01:30,8,463.75,464.25,463.5,464.25,70
20190501|2019-04-08 02:00,8,463.75,464.25,463.75,464,200
20190501|2019-04-08 02:30,8,463.75,464,463.75,463.75,52
20190501|2019-04-08 03:00,8,463.75,464,463.25,463.25,137
20190501|2019-04-08 03:30,8,463.25,463.5,463.25,463.25,45
20190501|2019-04-08 04:00,8,463.5,464,463.5,463.75,174
20190501|2019-04-08 04:30,8,463.75,464,463.5,463.5,241
20190501|2019-04-08 05:00,8,463.75,463.75,462.75,462.75,241
20190501|2019-04-08 05:30,8,462.75,463,462.5,462.75,84
20190501|2019-04-08 06:00,8,462.75,463.5,462.75,463,207
20190501|2019-04-08 06:30,8,463,463.25,462.5,463,195
20190501|2019-04-08 07:00,8,463.25,464.25,463,464,224
20190501|2019-04-08 07:30,8,464,464,463.25,463.25,285
20190501|2019-04-08 08:30,8,463.25,466.5,461.75,466,5512
20190501|2019-04-08 09:00,8,466,469,466,468.5,3285
20190501|2019-04-08 09:30,8,468.5,471,467.5,470,6158
20190501|2019-04-08 10:00,8,470,470,467.75,468.75,3424
20190501|2019-04-08 10:30,8,468.75,469.75,468.25,468.75,1405
20190501|2019-04-08 11:00,8,468.75,469,467.25,467.25,3271
20190501|2019-04-08 11:30,8,467,468,466,467.5,4027
20190501|2019-04-08 12:00,8,467.75,468.5,464,464.75,3665
20190501|2019-04-08 12:30,8,464.5,465.5,463.5,465.5,2165
20190501|2019-04-08 13:00,8,465.5,466.5,463.25,463.75,3192
20190501|2019-04-08 19:00,9,462,462.5,460.25,461,1340
20190501|2019-04-08 19:30,9,461.25,461.5,460.25,460.25,142
20190501|2019-04-08 20:00,9,460.25,460.75,460.25,460.25,174
20190501|2019-04-08 20:30,9,460.5,460.75,460.25,460.25,99
20190501|2019-04-08 21:00,9,460.25,460.5,460.25,460.25,16
20190501|2019-04-08 21:30,9,460.25,460.75,460.25,460.5,60
20190501|2019-04-08 22:00,9,460.5,460.75,460.5,460.75,37
20190501|2019-04-08 22:30,9,460.75,460.75,460.5,460.5,44
20190501|2019-04-08 23:00,9,460.5,460.75,460.25,460.5,37
20190501|2019-04-08 23:30,9,460.25,460.5,460.25,460.25,158
20190501|2019-04-09 00:00,9,460.5,460.5,460.25,460.5,164
20190501|2019-04-09 00:30,9,460.5,460.75,460.25,460.5,136
20190501|2019-04-09 01:00,9,460.5,460.75,460.25,460.5,213
20190501|2019-04-09 01:30,9,460.75,460.75,460.5,460.5,65
20190501|2019-04-09 02:00,9,460.75,461.5,460.5,461.5,162
20190501|2019-04-09 02:30,9,461.25,461.75,461,461,246
20190501|2019-04-09 03:00,9,461,461.5,460.75,460.75,390
20190501|2019-04-09 03:30,9,460.75,461.25,460.5,460.75,262
20190501|2019-04-09 04:00,9,461,461.5,460.75,461.25,79
20190501|2019-04-09 04:30,9,461.5,461.5,460.25,460.5,573
20190501|2019-04-09 05:00,9,460.75,460.75,460.25,460.25,129
20190501|2019-04-09 05:30,9,460.25,460.5,458.75,459,795
20190501|2019-04-09 06:00,9,459,459.25,458,458.25,617
20190501|2019-04-09 06:30,9,458.25,459,457.75,458.75,575
20190501|2019-04-09 07:00,9,458.75,459,457.75,458.25,526
20190501|2019-04-09 07:30,9,458.25,459.5,458,458.25,372
20190501|2019-04-09 08:30,9,458.5,458.5,456.25,458,5777
20190501|2019-04-09 09:00,9,458,460,457.75,459.75,3048
20190501|2019-04-09 09:30,9,459.5,459.5,458.25,458.5,2066
20190501|2019-04-09 10:00,9,458.75,460,458.5,459.5,2083
20190501|2019-04-09 10:30,9,459.75,461.25,459.75,460.5,2090
20190501|2019-04-09 11:00,9,460.5,462.5,457.25,460.25,5376
20190501|2019-04-09 11:30,9,460.25,462,459.25,460.5,3335
20190501|2019-04-09 12:00,9,460.75,461.5,459.5,459.75,2367
20190501|2019-04-09 12:30,9,459.5,461.5,458.75,461,1097
20190501|2019-04-09 13:00,9,461.25,462,458.5,459,2885
20190501|2019-04-09 19:00,10,459,459.75,458,458.75,190
20190501|2019-04-09 19:30,10,458.75,458.75,457.5,457.75,166
20190501|2019-04-09 20:00,10,457.75,458.5,457.5,458.5,83
20190501|2019-04-09 20:30,10,458.5,458.75,458.25,458.5,26
20190501|2019-04-09 21:00,10,458.5,458.75,458.25,458.25,41
20190501|2019-04-09 21:30,10,458,458.75,458,458.5,53
20190501|2019-04-09 22:00,10,458.25,458.5,458.25,458.5,25
20190501|2019-04-09 22:30,10,458.5,458.5,458.25,458.25,22
20190501|2019-04-09 23:00,10,458.25,458.5,458.25,458.5,21
20190501|2019-04-09 23:30,10,458.75,458.75,458,458,29
20190501|2019-04-10 00:00,10,458,458.5,458,458.25,19
20190501|2019-04-10 00:30,10,458.5,458.5,458,458.25,29
20190501|2019-04-10 01:00,10,458.25,458.75,458,458.75,59
20190501|2019-04-10 01:30,10,458.5,458.75,458.25,458.5,84
20190501|2019-04-10 02:00,10,458.75,459,458.5,458.5,109
20190501|2019-04-10 02:30,10,458.5,458.75,458.25,458.25,46
20190501|2019-04-10 03:00,10,458.25,459,458,458.75,65
20190501|2019-04-10 03:30,10,458.75,459.5,458.75,459.25,124
20190501|2019-04-10 04:00,10,459.5,459.5,459,459,63
20190501|2019-04-10 04:30,10,459,459.25,458.5,458.5,112
20190501|2019-04-10 05:00,10,458.5,459,458.25,458.75,108
20190501|2019-04-10 05:30,10,458.75,459,458.25,458.75,37
20190501|2019-04-10 06:00,10,458.75,459.25,458.25,458.25,71
20190501|2019-04-10 06:30,10,458.25,458.25,456.75,457,397
20190501|2019-04-10 07:00,10,457,457.25,456,456.25,474
20190501|2019-04-10 07:30,10,456,456.75,456,456.5,425
20190501|2019-04-10 08:30,10,456.75,459,455.5,458,4562
20190501|2019-04-10 09:00,10,458,459.25,457.25,458,2095
20190501|2019-04-10 09:30,10,458.25,461.5,458,461.5,3666
20190501|2019-04-10 10:00,10,461.5,461.75,459.5,460,1680
20190501|2019-04-10 10:30,10,460.25,460.5,459,459.25,1315
20190501|2019-04-10 11:00,10,459.5,460,458.5,460,1561
20190501|2019-04-10 11:30,10,460,460,458.5,458.5,999
20190501|2019-04-10 12:00,10,458.75,459,457.5,458.5,1721
20190501|2019-04-10 12:30,10,458.75,459.75,458.5,459.75,842
20190501|2019-04-10 13:00,10,459.75,459.75,457.25,457.75,3057
20190501|2019-04-10 19:00,11,457,458.5,456.75,458.5,302
20190501|2019-04-10 19:30,11,458.25,458.75,458,458.5,90
20190501|2019-04-10 20:00,11,458.75,458.75,458.25,458.25,36
20190501|2019-04-10 20:30,11,458.25,458.25,458,458,26
20190501|2019-04-10 21:00,11,458,458,458,458,11
20190501|2019-04-10 21:30,11,458.25,458.25,457.75,457.75,18
20190501|2019-04-10 22:00,11,458,458.25,458,458,49
20190501|2019-04-10 22:30,11,458.25,458.25,458.25,458.25,11
20190501|2019-04-10 23:00,11,458.5,458.5,458.5,458.5,14
20190501|2019-04-10 23:30,11,458.75,458.75,458.25,458.75,33
20190501|2019-04-11 00:00,11,458.75,459.25,458.75,459.25,34
20190501|2019-04-11 00:30,11,459,459,458.75,459,58
20190501|2019-04-11 01:00,11,459,459.75,459,459,104
20190501|2019-04-11 01:30,11,459,460.5,459,460,181
20190501|2019-04-11 02:00,11,460.25,460.75,460.25,460.5,85
20190501|2019-04-11 02:30,11,460.5,461.25,460.5,461,128
20190501|2019-04-11 03:00,11,461,461.5,460.75,461.25,180
20190501|2019-04-11 03:30,11,461.5,461.5,461,461,79
20190501|2019-04-11 04:00,11,461.25,461.5,460.75,461,71
20190501|2019-04-11 04:30,11,461,461,460.5,460.75,69
20190501|2019-04-11 05:00,11,460.75,460.75,460,460,78
20190501|2019-04-11 05:30,11,460.25,460.75,459.75,459.75,103
20190501|2019-04-11 06:00,11,459.75,460.5,459.5,460.5,90
20190501|2019-04-11 06:30,11,460.5,461.25,460.5,460.5,269
20190501|2019-04-11 07:00,11,460.5,460.5,459.25,460.25,348
20190501|2019-04-11 07:30,11,460,460,458,458.5,484
20190501|2019-04-11 08:30,11,459.5,462.5,458,462.25,5246
20190501|2019-04-11 09:00,11,462.25,462.5,458.75,459,2451
20190501|2019-04-11 09:30,11,459,460.75,458.5,460.5,2336
20190501|2019-04-11 10:00,11,460.5,462,460.25,460.5,3431
20190501|2019-04-11 10:30,11,460.5,461.25,460,460.75,1048
20190501|2019-04-11 11:00,11,461,462,460,460.25,2290
20190501|2019-04-11 11:30,11,460.25,461,459.25,459.25,1374
20190501|2019-04-11 12:00,11,459.5,461.25,459.25,461.25,2066
20190501|2019-04-11 12:30,11,461,462,460.75,461.5,1945
20190501|2019-04-11 13:00,11,461.75,462,460.25,461.75,1883
20190501|2019-04-11 19:00,12,462,462.25,460.75,461,630
20190501|2019-04-11 19:30,12,461,461.5,461,461.5,168
20190501|2019-04-11 20:00,12,461.75,462,461.25,462,157
20190501|2019-04-11 20:30,12,461.75,461.75,461.25,461.25,66
20190501|2019-04-11 21:00,12,461.25,461.5,461.25,461.5,52
20190501|2019-04-11 21:30,12,461.5,461.5,461.25,461.5,75
20190501|2019-04-11 22:00,12,461.75,462,461.75,462,99
20190501|2019-04-11 22:30,12,462,462,462,462,32
20190501|2019-04-11 23:00,12,462.25,462.25,462,462.25,50
20190501|2019-04-11 23:30,12,462.25,462.25,462.25,462.25,31
20190501|2019-04-12 00:00,12,462.25,462.5,462.25,462.5,71
20190501|2019-04-12 00:30,12,462.25,462.5,462.25,462.5,9
20190501|2019-04-12 01:00,12,462.5,462.5,462.25,462.25,22
20190501|2019-04-12 01:30,12,462.25,462.25,461.75,462,96
20190501|2019-04-12 02:00,12,462,462,461.75,461.75,11
20190501|2019-04-12 02:30,12,461.75,462,461.75,461.75,42
20190501|2019-04-12 03:00,12,462,462.5,462,462.25,303
20190501|2019-04-12 03:30,12,462.5,463,462.25,462.75,192
20190501|2019-04-12 04:00,12,463,463.5,462.75,463.25,218
20190501|2019-04-12 04:30,12,463.25,463.25,462.75,463.25,176
20190501|2019-04-12 05:00,12,463.25,463.25,462.75,463.25,101
20190501|2019-04-12 05:30,12,463,463.25,463,463,36
20190501|2019-04-12 06:00,12,463,463.25,463,463,47
20190501|2019-04-12 06:30,12,463.25,463.5,462.75,463,409
20190501|2019-04-12 07:00,12,463,463.25,462.5,462.75,469
20190501|2019-04-12 07:30,12,462.75,462.75,457.75,457.75,3032
20190501|2019-04-12 08:30,12,458.25,461.75,457.5,461.75,4352
20190501|2019-04-12 09:00,12,461.75,464.5,461.25,463.5,4899
20190501|2019-04-12 09:30,12,463.25,463.5,461.5,462,1461
20190501|2019-04-12 10:00,12,462,462.25,460.5,460.75,2417
20190501|2019-04-12 10:30,12,460.75,461.75,460.5,461.25,1463
20190501|2019-04-12 11:00,12,461.5,461.5,460.25,460.5,716
20190501|2019-04-12 11:30,12,460.5,462.5,460.25,461.5,1145
20190501|2019-04-12 12:00,12,461.25,461.25,460,460.25,535
20190501|2019-04-12 12:30,12,460.25,462.75,460,462.75,984
20190501|2019-04-12 13:00,12,463,465.25,462,464.5,3736
20190501|2019-04-14 19:00,15,463.75,464,461,462,828
20190501|2019-04-14 19:30,15,462,462,461.25,462,226
20190501|2019-04-14 20:00,15,462,462,461.5,461.75,78
20190501|2019-04-14 20:30,15,461.75,462,461.5,461.75,90
20190501|2019-04-14 21:00,15,461.75,463.25,461.75,462.75,164
20190501|2019-04-14 21:30,15,462.75,463,462.25,462.25,81
20190501|2019-04-14 22:00,15,462.25,462.75,462.25,462.75,37
20190501|2019-04-14 22:30,15,462.5,462.75,462.25,462.5,18
20190501|2019-04-14 23:00,15,462.5,462.5,462.25,462.5,23
20190501|2019-04-14 23:30,15,462.25,462.75,462.25,462.75,26
20190501|2019-04-15 00:00,15,462.75,462.75,462,462.25,16
20190501|2019-04-15 00:30,15,462.25,462.5,462,462.25,44
20190501|2019-04-15 01:00,15,462.25,463.75,461.75,463.25,109
20190501|2019-04-15 01:30,15,463.25,463.25,463,463.25,20
20190501|2019-04-15 02:00,15,463.25,463.5,462.75,463,80
20190501|2019-04-15 02:30,15,463,463.25,462.75,463.25,16
20190501|2019-04-15 03:00,15,463.25,463.5,463.25,463.5,65
20190501|2019-04-15 03:30,15,463.25,463.25,462.75,462.75,60
20190501|2019-04-15 04:00,15,462.75,463,461.5,462,86
20190501|2019-04-15 04:30,15,462.25,462.25,461.5,462.25,106
20190501|2019-04-15 05:00,15,462.25,462.75,461.75,462,172
20190501|2019-04-15 05:30,15,462,462,461.75,462,27
20190501|2019-04-15 06:00,15,462,462,460.5,461,211
20190501|2019-04-15 06:30,15,461.25,461.75,461.25,461.5,102
20190501|2019-04-15 07:00,15,461.5,463.5,461.5,463,230
20190501|2019-04-15 07:30,15,463,463,461,461.5,448
20190501|2019-04-15 08:30,15,461,462.5,459.75,460.5,4260
20190501|2019-04-15 09:00,15,460.25,462.5,459.25,462,2719
20190501|2019-04-15 09:30,15,462,462,460.75,461.25,1511
20190501|2019-04-15 10:00,15,461.25,461.25,459.25,460,1318
20190501|2019-04-15 10:30,15,459.75,460,458.75,459.5,1323
20190501|2019-04-15 11:00,15,459.5,460,458.75,459.75,1265
20190501|2019-04-15 11:30,15,459.75,460.5,458.75,459.25,3696
20190501|2019-04-15 12:00,15,459,459.75,458,458.5,2915
20190501|2019-04-15 12:30,15,458.5,460,457.75,459,3666
20190501|2019-04-15 13:00,15,459,460.25,459,459.5,2606
20190501|2019-04-15 19:00,16,458.75,460.25,458.75,460,740
20190501|2019-04-15 19:30,16,459.75,460,459.25,459.5,189
20190501|2019-04-15 20:00,16,459.5,459.75,459.5,459.5,70
20190501|2019-04-15 20:30,16,459.5,459.5,459,459.25,28
20190501|2019-04-15 21:00,16,459.5,459.5,459.25,459.25,8
20190501|2019-04-15 21:30,16,459.25,459.25,458.75,458.75,33
20190501|2019-04-15 22:00,16,459,459.25,458.75,458.75,32
20190501|2019-04-15 22:30,16,458.75,458.75,458.5,458.75,31
20190501|2019-04-15 23:00,16,458.75,458.75,458.75,458.75,6
20190501|2019-04-15 23:30,16,458.75,458.75,458,458.25,58
20190501|2019-04-16 00:00,16,458.25,458.25,458,458,18
20190501|2019-04-16 00:30,16,458.25,458.25,458,458.25,19
20190501|2019-04-16 01:00,16,458,458.25,457.75,458.25,74
20190501|2019-04-16 01:30,16,458.25,458.5,457.75,458,108
20190501|2019-04-16 02:00,16,457.75,458.5,457.75,458.25,58
20190501|2019-04-16 02:30,16,458.25,458.25,457.75,457.75,156
20190501|2019-04-16 03:00,16,457.75,458,457.5,458,367
20190501|2019-04-16 03:30,16,458,458,457.75,457.75,41
20190501|2019-04-16 04:00,16,457.75,457.75,457,457.25,158
20190501|2019-04-16 04:30,16,457.5,457.5,457,457.25,197
20190501|2019-04-16 05:00,16,457.5,457.5,456.5,456.75,191
20190501|2019-04-16 05:30,16,456.75,457.25,456.5,456.75,112
20190501|2019-04-16 06:00,16,456.5,456.5,454.75,456.25,1094
20190501|2019-04-16 06:30,16,456.25,456.5,455.75,456,236
20190501|2019-04-16 07:00,16,456,456,453.5,453.75,806
20190501|2019-04-16 07:30,16,453.75,454,453.25,453.75,203
20190501|2019-04-16 08:30,16,454.25,454.25,451.25,452.75,5456
20190501|2019-04-16 09:00,16,453,453,447.25,447.75,6401
20190501|2019-04-16 09:30,16,447.75,450,446.75,449,6805
20190501|2019-04-16 10:00,16,448.75,451,447.75,448,2799
20190501|2019-04-16 10:30,16,448,448,446,446,3964
20190501|2019-04-16 11:00,16,446.25,447,444,444.5,4010
20190501|2019-04-16 11:30,16,444.75,444.75,442.25,442.5,8062
20190501|2019-04-16 12:00,16,442.5,444,442.25,443.75,1872
20190501|2019-04-16 12:30,16,443.75,445,443.75,444.75,2433
20190501|2019-04-16 13:00,16,445,445.75,444.5,445,2153
20190501|2019-04-16 19:00,17,446.5,446.5,445,445.5,487
20190501|2019-04-16 19:30,17,445.75,446.25,445.5,446.25,61
20190501|2019-04-16 20:00,17,446,446.75,446,446.75,166
20190501|2019-04-16 20:30,17,446.75,447,446.5,447,149
20190501|2019-04-16 21:00,17,447,447.25,447,447.25,134
20190501|2019-04-16 21:30,17,447.25,447.25,447,447,30
20190501|2019-04-16 22:00,17,447,447,447,447,18
20190501|2019-04-16 22:30,17,447,447,446.25,446.5,99
20190501|2019-04-16 23:00,17,446.5,446.5,446.5,446.5,23
20190501|2019-04-16 23:30,17,446.75,447.5,446.25,446.5,412
20190501|2019-04-17 00:00,17,446.75,447,446.5,446.75,85
20190501|2019-04-17 00:30,17,446.75,447.25,446.75,446.75,32
20190501|2019-04-17 01:00,17,446.75,447,445.5,446.25,220
20190501|2019-04-17 01:30,17,446,446,445.75,445.75,29
20190501|2019-04-17 02:00,17,445.75,447.5,445.5,447.5,342
20190501|2019-04-17 02:30,17,447.5,447.5,446.5,447.25,162
20190501|2019-04-17 03:00,17,447.25,447.5,446.75,447.5,223
20190501|2019-04-17 03:30,17,447.75,448.75,447.5,448.75,305
20190501|2019-04-17 04:00,17,448.25,449,448,448.75,80
20190501|2019-04-17 04:30,17,448.5,448.75,448,448,55
20190501|2019-04-17 05:00,17,448,448.5,447.75,448.25,92
20190501|2019-04-17 05:30,17,448.25,448.75,448,448.75,37
20190501|2019-04-17 06:00,17,448.75,449.5,448.5,448.75,254
20190501|2019-04-17 06:30,17,448.5,448.75,448.5,448.75,78
20190501|2019-04-17 07:00,17,448.5,450,448.25,449.75,249
20190501|2019-04-17 07:30,17,449.75,450,448.5,448.75,207
20190501|2019-04-17 08:30,17,448.75,450,444.75,446,3786
20190501|2019-04-17 09:00,17,445.75,449.25,445.25,448.75,1813
20190501|2019-04-17 09:30,17,448.5,450,447.75,448,1484
20190501|2019-04-17 10:00,17,448.25,449.75,448,448,759
20190501|2019-04-17 10:30,17,448,448.25,447,447,871
20190501|2019-04-17 11:00,17,447,449,446.75,448.75,789
20190501|2019-04-17 11:30,17,449,449,447.5,447.75,664
20190501|2019-04-17 12:00,17,448,448.25,447,448,799
20190501|2019-04-17 12:30,17,448,449.75,447.25,447.75,803
20190501|2019-04-17 13:00,17,447.75,448.5,445.75,447.5,2075
20190501|2019-04-17 19:00,18,447.25,448.25,447,448,247
20190501|2019-04-17 19:30,18,448.25,448.25,447.5,447.75,49
20190501|2019-04-17 20:00,18,447.75,447.75,446.25,447,82
20190501|2019-04-17 20:30,18,447,447,446.25,446.25,62
20190501|2019-04-17 21:00,18,446.5,447.5,446.5,447.5,78
20190501|2019-04-17 21:30,18,447.25,447.5,447.25,447.5,27
20190501|2019-04-17 22:00,18,447.5,447.5,446.5,446.5,22
20190501|2019-04-17 22:30,18,446.75,446.75,446.5,446.5,3
20190501|2019-04-17 23:00,18,446.5,446.75,446.25,446.25,69
20190501|2019-04-17 23:30,18,446.25,446.75,445.75,446,117
20190501|2019-04-18 00:00,18,446,446,445.25,445.25,77
20190501|2019-04-18 00:30,18,445,445,444,444.75,231
20190501|2019-04-18 01:00,18,445,445,444.5,444.75,50
20190501|2019-04-18 01:30,18,444.5,444.75,444.5,444.75,41
20190501|2019-04-18 02:00,18,444.5,445,444.5,444.75,157
20190501|2019-04-18 02:30,18,444.75,445.25,444,444,319
20190501|2019-04-18 03:00,18,444,444.5,444,444,288
20190501|2019-04-18 03:30,18,444.25,445.5,444.25,445.5,71
20190501|2019-04-18 04:00,18,445.5,445.75,445,445.75,56
20190501|2019-04-18 04:30,18,445.5,445.5,444.75,444.75,30
20190501|2019-04-18 05:00,18,444.25,444.5,444,444,109
20190501|2019-04-18 05:30,18,444,444,443.25,443.5,124
20190501|2019-04-18 06:00,18,443.25,443.5,443,443.25,56
20190501|2019-04-18 06:30,18,443.25,443.25,442.75,442.75,133
20190501|2019-04-18 07:00,18,443,444.25,442.25,444,427
20190501|2019-04-18 07:30,18,443.75,443.75,442.5,443,305
20190501|2019-04-18 08:30,18,443,446.75,442.25,444.5,2028
20190501|2019-04-18 09:00,18,444.5,444.5,441.75,442.75,1704
20190501|2019-04-18 09:30,18,442.75,443.5,441.5,441.75,1084
20190501|2019-04-18 10:00,18,441.75,441.75,440.25,440.75,1822
20190501|2019-04-18 10:30,18,440.75,441.5,439.25,440.75,2228
20190501|2019-04-18 11:00,18,440.75,441.5,440.5,441,1429
20190501|2019-04-18 11:30,18,441,443.25,440.75,442.5,2266
20190501|2019-04-18 12:00,18,442.25,444.25,442,443.75,811
20190501|2019-04-18 12:30,18,443.5,444.75,443.5,444.25,1249
20190501|2019-04-18 13:00,18,444.25,445.5,442,445.5,2299
20190501|2019-04-21 19:00,22,444.25,444.25,441.75,443.5,244
20190501|2019-04-21 19:30,22,443.5,443.5,442,442.5,72
20190501|2019-04-21 20:00,22,443,443,441.75,442,32
20190501|2019-04-21 20:30,22,441.75,441.75,441,441,45
20190501|2019-04-21 21:00,22,441,441.25,441,441,72
20190501|2019-04-21 21:30,22,441,441.25,441,441,25
20190501|2019-04-21 22:00,22,441.25,441.25,441,441.25,125
20190501|2019-04-21 22:30,22,441.25,441.75,441,441.5,26
20190501|2019-04-21 23:00,22,441.75,441.75,441.75,441.75,6
20190501|2019-04-21 23:30,22,441.75,442,441.25,441.25,10
20190501|2019-04-22 00:00,22,441,441.25,441,441,158
20190501|2019-04-22 00:30,22,441,441,440.5,440.75,30
20190501|2019-04-22 01:00,22,440.75,440.75,440.5,440.5,28
20190501|2019-04-22 01:30,22,440.25,440.5,440.25,440.25,15
20190501|2019-04-22 02:00,22,440,440.5,440,440.5,123
20190501|2019-04-22 02:30,22,440.25,440.5,440,440.5,22
20190501|2019-04-22 03:00,22,440.25,440.25,440,440,130
20190501|2019-04-22 03:30,22,440.25,440.25,440,440,194
20190501|2019-04-22 04:00,22,440,440,439.25,439.5,66
20190501|2019-04-22 04:30,22,439.75,439.75,439,439,45
20190501|2019-04-22 05:00,22,439,439.25,439,439.25,27
20190501|2019-04-22 05:30,22,439,439,438.75,439,51
20190501|2019-04-22 06:00,22,438.75,438.75,438.25,438.5,75
20190501|2019-04-22 06:30,22,438.5,438.75,437.75,438.25,118
20190501|2019-04-22 07:00,22,438,438.25,437.5,438.25,172
20190501|2019-04-22 07:30,22,438,438.25,437.5,437.5,223
20190501|2019-04-22 08:30,22,436.75,438,436,437.25,2269
20190501|2019-04-22 09:00,22,437.25,437.75,436.5,437.75,778
20190501|2019-04-22 09:30,22,437.5,438.25,436,438,1343
20190501|2019-04-22 10:00,22,438,438.5,436.75,437.75,480
20190501|2019-04-22 10:30,22,437.75,438,437.25,437.5,372
20190501|2019-04-22 11:00,22,437.25,437.25,436.75,437,567
20190501|2019-04-22 11:30,22,437,437,436,436.75,883
20190501|2019-04-22 12:00,22,436.75,437,435.25,435.75,1450
20190501|2019-04-22 12:30,22,435.5,436,435.25,435.25,963
20190501|2019-04-22 13:00,22,435.25,436.5,435.25,435.75,1681
20190501|2019-04-22 19:00,23,435.25,435.75,434.25,435.75,204
20190501|2019-04-22 19:30,23,435.5,435.5,435,435,25
20190501|2019-04-22 20:00,23,435,435,434.25,434.25,26
20190501|2019-04-22 20:30,23,434.25,434.25,433.5,433.75,83
20190501|2019-04-22 21:00,23,433.75,433.75,433.5,433.5,19
20190501|2019-04-22 21:30,23,433.5,433.5,433,433.5,59
20190501|2019-04-22 22:00,23,433.75,433.75,433.25,433.25,151
20190501|2019-04-22 22:30,23,433.25,433.75,433.25,433.75,39
20190501|2019-04-22 23:00,23,433.75,434,433.75,434,80
20190501|2019-04-22 23:30,23,434,434,433.5,434,47
20190501|2019-04-23 00:00,23,434,434.25,433.75,434,55
20190501|2019-04-23 00:30,23,434,434,433.75,433.75,3
20190501|2019-04-23 01:00,23,433.75,434,433.75,434,22
20190501|2019-04-23 01:30,23,434,434.25,433.5,434,47
20190501|2019-04-23 02:00,23,433.75,434,433.5,434,42
20190501|2019-04-23 02:30,23,434,435.75,434,435.75,156
20190501|2019-04-23 03:00,23,435.75,435.75,435.75,435.75,51
20190501|2019-04-23 03:30,23,435.75,435.75,433.75,434.5,263
20190501|2019-04-23 04:00,23,434.25,434.75,434.25,434.5,84
20190501|2019-04-23 04:30,23,434.75,435.75,434.75,435.75,38
20190501|2019-04-23 05:00,23,435.75,437,435.25,436.25,101
20190501|2019-04-23 05:30,23,436.75,437.5,436.25,436.75,114
20190501|2019-04-23 06:00,23,436.5,437.75,436.5,437.25,40
20190501|2019-04-23 06:30,23,437.75,437.75,437,437.25,132
20190501|2019-04-23 07:00,23,437.5,437.5,437,437.25,103
20190501|2019-04-23 07:30,23,437.25,437.5,437,437.25,96
20190501|2019-04-23 08:30,23,438,441.25,435.25,437.25,2855
20190501|2019-04-23 09:00,23,437.25,437.75,434.75,435.5,1289
20190501|2019-04-23 09:30,23,435.5,437.25,434.25,436.5,1166
20190501|2019-04-23 10:00,23,436.75,439.25,436.75,436.75,1794
20190501|2019-04-23 10:30,23,436.75,438.25,436,437.5,1586
20190501|2019-04-23 11:00,23,437.75,438.25,436.75,437.5,1083
20190501|2019-04-23 11:30,23,437.5,439.25,436.5,438.75,852
20190501|2019-04-23 12:00,23,438.75,439.5,438.25,439.5,1037
20190501|2019-04-23 12:30,23,439.25,440,439,439.25,450
20190501|2019-04-23 13:00,23,439.25,439.25,437.5,437.75,1049
20190501|2019-04-23 19:00,24,438,439.5,437.75,438.75,105
20190501|2019-04-23 19:30,24,439,439,438.5,438.5,52
20190501|2019-04-23 20:00,24,438.5,438.5,438.25,438.5,33
20190501|2019-04-23 20:30,24,438.5,438.75,438.5,438.75,5
20190501|2019-04-23 21:00,24,439,439,438.5,438.5,12
20190501|2019-04-23 21:30,24,438.5,438.5,438.5,438.5,1
20190501|2019-04-23 22:00,24,438.25,438.25,438,438,15
20190501|2019-04-23 22:30,24,438,438,438,438,7
20190501|2019-04-23 23:00,24,438,438,438,438,5
20190501|2019-04-24 00:00,24,438,438,438,438,1
20190501|2019-04-24 00:30,24,438,438,437.75,437.75,9
20190501|2019-04-24 01:00,24,437.5,437.5,437.5,437.5,9
20190501|2019-04-24 01:30,24,437.5,437.5,436.75,437.25,134
20190501|2019-04-24 02:00,24,437,437,436,436,25
20190501|2019-04-24 02:30,24,436,436.5,436,436.5,30
20190501|2019-04-24 03:00,24,436,436.75,436,436.25,43
20190501|2019-04-24 03:30,24,436.5,437,436.5,437,5
20190501|2019-04-24 04:00,24,437.25,438.25,436.75,436.75,69
20190501|2019-04-24 04:30,24,436.5,436.75,436.5,436.75,33
20190501|2019-04-24 05:00,24,436.75,436.75,436.25,436.5,50
20190501|2019-04-24 05:30,24,436.5,436.5,436.25,436.5,13
20190501|2019-04-24 06:00,24,436.75,438,436.75,437.25,78
20190501|2019-04-24 06:30,24,437.25,438.5,437,438.5,135
20190501|2019-04-24 07:00,24,438.5,439,437.25,437.5,124
20190501|2019-04-24 07:30,24,437.5,437.5,432.25,435,1952
20190501|2019-04-24 08:30,24,432.5,434.5,431,431.25,2248
20190501|2019-04-24 09:00,24,431,433.25,429.75,433.25,2013
20190501|2019-04-24 09:30,24,433.25,434,432,432.75,610
20190501|2019-04-24 10:00,24,432.75,433.5,431.5,432.5,423
20190501|2019-04-24 10:30,24,432.25,433,432,432.5,220
20190501|2019-04-24 11:00,24,432.5,432.5,432,432.25,451
20190501|2019-04-24 11:30,24,432.25,432.5,432,432.25,311
20190501|2019-04-24 12:00,24,432.25,432.5,431.5,432.5,366
20190501|2019-04-24 12:30,24,432.75,433.5,431.75,433.25,545
20190501|2019-04-24 13:00,24,433,433.25,431.5,431.5,904
20190501|2019-04-24 19:00,25,430.75,431.75,430.5,431.75,35
20190501|2019-04-24 19:30,25,431.75,432.25,431.75,432.25,33
20190501|2019-04-24 20:00,25,432.25,432.75,432,432.75,43
20190501|2019-04-24 20:30,25,432.75,432.75,432.75,432.75,11
20190501|2019-04-24 21:00,25,432.75,433,432.5,433,56
20190501|2019-04-24 21:30,25,432.5,432.5,432.5,432.5,5
20190501|2019-04-24 22:00,25,432.5,432.5,432,432,22
20190501|2019-04-24 22:30,25,432,432.75,432,432.25,13
20190501|2019-04-24 23:00,25,432.5,432.5,432.5,432.5,2
20190501|2019-04-24 23:30,25,432.75,432.75,432.5,432.5,20
20190501|2019-04-25 00:00,25,432.25,432.25,432.25,432.25,3
20190501|2019-04-25 00:30,25,432.25,433,432.25,433,20
20190501|2019-04-25 01:00,25,432.75,432.75,432.5,432.5,10
20190501|2019-04-25 01:30,25,432.5,432.75,431.75,431.75,29
20190501|2019-04-25 02:00,25,431.75,432.25,431,431.75,58
20190501|2019-04-25 02:30,25,431.75,432.25,431.75,432,22
20190501|2019-04-25 03:00,25,432.25,432.25,431.5,432,56
20190501|2019-04-25 03:30,25,431.75,432,431,431.75,109
20190501|2019-04-25 04:00,25,431.75,432,431.75,431.75,69
20190501|2019-04-25 04:30,25,431.5,431.5,430.75,430.75,60
20190501|2019-04-25 05:00,25,430.75,431,430.75,431,20
20190501|2019-04-25 05:30,25,430.75,430.75,430.75,430.75,50
20190501|2019-04-25 06:00,25,430.75,431.5,430.75,431.25,59
20190501|2019-04-25 06:30,25,431.5,431.5,431,431.5,25
20190501|2019-04-25 07:00,25,431.5,431.75,431.25,431.75,112
20190501|2019-04-25 07:30,25,431.5,432,430.75,430.75,220
20190501|2019-04-25 08:30,25,432,432,428.25,430,1736
20190501|2019-04-25 09:00,25,430.25,433.75,430,433.5,1447
20190501|2019-04-25 09:30,25,433.5,434.75,432.75,433.5,931
20190501|2019-04-25 10:00,25,433.75,434,432.25,432.75,432
20190501|2019-04-25 10:30,25,432.75,433,431.75,432.75,310
20190501|2019-04-25 11:00,25,433,434,432,433.75,370
20190501|2019-04-25 11:30,25,434,437,434,436,1287
20190501|2019-04-25 12:00,25,436.25,436.75,435,435,388
20190501|2019-04-25 12:30,25,435,437,435,437,368
20190501|2019-04-25 13:00,25,437,437.5,434,434,821
20190501|2019-04-25 19:00,26,433.5,435.75,433.5,435.75,54
20190501|2019-04-25 19:30,26,436,436.25,436,436,48
20190501|2019-04-25 20:00,26,436,436,435.5,435.75,31
20190501|2019-04-25 20:30,26,435.25,435.5,434.75,435,49
20190501|2019-04-25 21:00,26,434.75,435,434.75,435,14
20190501|2019-04-25 21:30,26,435,435,434.75,434.75,10
20190501|2019-04-25 22:00,26,434.5,434.5,434.25,434.25,83
20190501|2019-04-25 22:30,26,434.5,434.5,434.25,434.25,66
20190501|2019-04-25 23:30,26,434.25,434.25,434.25,434.25,5
20190501|2019-04-26 00:00,26,434.25,434.25,434,434,13
20190501|2019-04-26 00:30,26,433.75,433.75,433.75,433.75,1
20190501|2019-04-26 01:00,26,433.75,433.75,433.5,433.5,16
20190501|2019-04-26 01:30,26,433.25,434.25,433.25,434.25,29
20190501|2019-04-26 02:00,26,434,434.25,433.5,434.25,40
20190501|2019-04-26 02:30,26,434.25,434.25,434,434,3
20190501|2019-04-26 03:00,26,434.5,435.5,434.5,435.5,18
20190501|2019-04-26 03:30,26,435.75,436.5,435.5,436.25,85
20190501|2019-04-26 04:00,26,436.25,436.25,435.75,435.75,19
20190501|2019-04-26 04:30,26,435.75,436.5,435.5,436.5,29
20190501|2019-04-26 05:00,26,436.5,436.5,436.5,436.5,16
20190501|2019-04-26 05:30,26,436.5,436.5,436,436,11
20190501|2019-04-26 06:00,26,436,436.25,435.75,435.75,12
20190501|2019-04-26 06:30,26,435.5,436,435.5,436,26
20190501|2019-04-26 07:00,26,436,436.75,436,436.5,180
20190501|2019-04-26 07:30,26,436.5,437,436.25,436.5,137
20190501|2019-04-26 08:30,26,436.5,437,435,435.5,1185
20190501|2019-04-26 09:00,26,435.5,439,435.5,438.5,1123
20190501|2019-04-26 09:30,26,438.5,439,436.75,437.25,449
20190501|2019-04-26 10:00,26,437,437.5,436.25,436.5,301
20190501|2019-04-26 10:30,26,436.5,437,436,437,188
20190501|2019-04-26 11:00,26,436.75,437.5,436.75,437,217
20190501|2019-04-26 11:30,26,437.25,437.25,435.75,436,329
20190501|2019-04-26 12:00,26,436,436.5,435,435.5,336
20190501|2019-04-26 12:30,26,435.75,436.25,434.75,435.25,531
20190501|2019-04-26 13:00,26,435,435.75,434.5,435,1858
20190501|2019-04-28 19:00,29,436.25,439.75,436,438.75,283
20190501|2019-04-28 19:30,29,438.5,438.75,438.5,438.5,35
20190501|2019-04-28 20:00,29,438.25,438.25,437.75,437.75,14
20190501|2019-04-28 20:30,29,437.75,438.25,437.75,437.75,25
20190501|2019-04-28 21:00,29,437.75,438.25,437.75,438.25,24
20190501|2019-04-28 21:30,29,438.25,438.5,438,438,16
20190501|2019-04-28 22:00,29,438.5,438.5,438.5,438.5,1
20190501|2019-04-28 22:30,29,438.5,438.5,438.5,438.5,3
20190501|2019-04-28 23:00,29,438.5,438.75,438.5,438.75,4
20190501|2019-04-28 23:30,29,438.5,438.5,438,438.25,12
20190501|2019-04-29 00:00,29,438,438,437.75,437.75,21
20190501|2019-04-29 00:30,29,437.5,437.5,437.25,437.25,21
20190501|2019-04-29 01:00,29,437.25,438,436.75,438,93
20190501|2019-04-29 01:30,29,438,438,437,437,15
20190501|2019-04-29 02:00,29,437,437.5,437,437.5,10
20190501|2019-04-29 02:30,29,437.25,437.25,436.5,436.5,106
20190501|2019-04-29 03:00,29,436.5,436.5,435.75,435.75,33
20190501|2019-04-29 03:30,29,435.5,435.75,434.75,435,83
20190501|2019-04-29 04:00,29,434.75,434.75,434,434,16
20190501|2019-04-29 04:30,29,434.25,434.5,434.25,434.5,13
20190501|2019-04-29 05:00,29,434.25,434.5,433.75,433.75,118
20190501|2019-04-29 05:30,29,434,434.25,433.75,434,18
20190501|2019-04-29 06:00,29,434,434.5,434,434.25,49
20190501|2019-04-29 06:30,29,434.5,435.25,434.25,435,73
20190501|2019-04-29 07:00,29,434.5,434.75,434,434.5,28
20190501|2019-04-29 07:30,29,434.25,434.75,434.25,434.25,176
20190501|2019-04-29 08:30,29,434.25,435.75,432.25,432.5,635
20190501|2019-04-29 09:00,29,432.25,432.25,429.75,430.25,577
20190501|2019-04-29 09:30,29,430,430.25,428.25,429.75,1011
20190501|2019-04-29 10:00,29,429.5,429.75,428,428.25,385
20190501|2019-04-29 10:30,29,428.25,429,428,428.25,175
20190501|2019-04-29 11:00,29,428,429.25,427.75,428,199
20190501|2019-04-29 11:30,29,428,428.75,427.75,428.25,119
20190501|2019-04-29 12:00,29,428.5,429.5,428.5,429.5,183
20190501|2019-04-29 12:30,29,429.25,430.5,428.75,429.5,212
20190501|2019-04-29 13:00,29,429.25,429.25,425,425,390
20190501|2019-04-29 19:00,30,424,424,423.75,423.75,21
20190501|2019-04-29 19:30,30,426,426,425,425,5
20190501|2019-04-29 21:30,30,421,421.5,421,421.5,5
20190501|2019-04-30 01:30,30,421.75,421.75,421.75,421.75,1
20190501|2019-04-30 04:00,30,423.75,423.75,423.75,423.75,3
20190501|2019-04-30 06:30,30,422,422.5,421.75,422.5,11
20190501|2019-04-30 07:30,30,423.25,423.25,423.25,423.25,2
20190501|2019-04-30 08:30,30,423.25,424.5,423.25,424.25,51
20190501|2019-04-30 09:00,30,423.75,423.75,420.5,420.5,32
20190501|2019-04-30 09:30,30,420.25,420.25,416.25,416.5,44
20190501|2019-04-30 10:00,30,417,417.25,417,417,52
20190501|2019-04-30 10:30,30,416.5,416.5,416.5,416.5,12
20190501|2019-04-30 11:00,30,417.25,417.5,416.5,417.5,13
20190501|2019-04-30 11:30,30,417.75,419.75,417.75,419.75,51
20190501|2019-04-30 12:00,30,418.5,418.5,418.5,418.5,3
20190501|2019-04-30 12:30,30,420.25,420.25,418.5,418.5,20
20190501|2019-04-30 13:00,30,417.5,419,417.5,418.5,5
20190501|2019-05-01 02:00,1,420,420,420,420,1
20190501|2019-05-01 04:30,1,420.75,420.75,420.75,420.75,6
20190501|2019-05-01 07:00,1,424,424.25,424,424.25,4
20190501|2019-05-01 08:30,1,423,425.5,422.75,425.5,14
20190501|2019-05-01 09:00,1,425.5,425.5,425.5,425.5,2
20190501|2019-05-01 09:30,1,423.5,423.5,423.5,423.5,2
20190501|2019-05-01 10:30,1,421.75,421.75,421.75,421.75,5
20190501|2019-05-01 12:30,1,423.25,426.25,423.25,426.25,4
20190501|2019-05-01 13:00,1,425.25,425.25,425,425,28
20190501|2019-05-02 05:30,2,428.5,428.5,428.25,428.25,6
20190501|2019-05-02 07:30,2,429.25,429.25,429.25,429.25,1
20190501|2019-05-02 08:30,2,438.25,438.25,438.25,438.25,2
20190501|2019-05-02 10:30,2,434.5,434.5,434.5,434.5,10
20190501|2019-05-02 12:00,2,434.5,434.5,434.5,434.5,1
20190501|2019-05-02 13:00,2,433.75,433.75,433.75,433.75,1
20190501|2019-05-03 08:30,3,427.5,427.5,427.5,427.5,1
20190501|2019-05-03 10:30,3,427,427,427,427,5
20190501|2019-05-03 12:30,3,428,428,428,428,2
20190501|2019-05-06 09:00,6,424.75,425,424.75,425,5
20190501|2019-05-07 08:30,7,422.75,424.25,422.75,424.25,4
20190501|2019-05-07 09:00,7,427.75,427.75,427.75,427.75,1
20190501|2019-05-07 12:00,7,432,432,431.75,431.75,12
20190501|2019-05-08 11:00,8,430,430,430,430,1
20190501|2019-05-09 08:30,9,425.5,425.5,425.5,425.5,3
20190501|2019-05-09 12:30,9,424.25,424.25,424.25,424.25,1
20190501|2019-05-10 08:30,10,420.5,420.5,420.5,420.5,3
20190501|2019-05-10 11:00,10,420.5,420.5,420.5,420.5,3
20190501|2019-05-13 11:00,13,422.75,428.5,422.75,428.5,2
20190701|2018-10-04 19:00,5,553.75,557,553.75,556.25,76
20190701|2018-10-04 19:30,5,556.25,557.25,556.25,557.25,8
20190701|2018-10-04 20:00,5,555.75,555.75,555.25,555.5,8
20190701|2018-10-04 20:30,5,556,556,555.75,556,16
20190701|2018-10-04 21:30,5,555.25,555.25,555.25,555.25,3
20190701|2018-10-04 22:00,5,555.5,555.5,555.5,555.5,1
20190701|2018-10-04 22:30,5,555.25,555.75,555.25,555.75,2
20190701|2018-10-04 23:00,5,556,556.5,556,556.5,13
20190701|2018-10-04 23:30,5,556.25,556.25,556.25,556.25,1
20190701|2018-10-05 00:30,5,556.25,556.25,556.25,556.25,20
20190701|2018-10-05 02:00,5,556.5,556.5,556.5,556.5,3
20190701|2018-10-05 03:30,5,556,556,555.75,555.75,3
20190701|2018-10-05 04:00,5,555,555.25,555,555.25,3
20190701|2018-10-05 04:30,5,555.75,555.75,555.75,555.75,5
20190701|2018-10-05 05:30,5,555,555,555,555,1
20190701|2018-10-05 06:00,5,555.75,556.5,555.75,556.5,22
20190701|2018-10-05 06:30,5,556,556.75,556,556.75,9
20190701|2018-10-05 07:00,5,556.5,556.5,555.5,556,99
20190701|2018-10-05 07:30,5,556,556.25,555,555.25,64
20190701|2018-10-05 08:30,5,555,557.75,553.5,553.5,844
20190701|2018-10-05 09:00,5,553.75,553.75,551,552.75,337
20190701|2018-10-05 09:30,5,553,553.75,552.5,553.5,21
20190701|2018-10-05 10:00,5,554,554.25,552.75,552.75,53
20190701|2018-10-05 10:30,5,552.75,553.25,552,552.25,118
20190701|2018-10-05 11:00,5,552.75,555,552.75,554.75,40
20190701|2018-10-05 11:30,5,555,556.5,554.75,555,77
20190701|2018-10-05 12:00,5,555,555.75,554.75,555.25,42
20190701|2018-10-05 12:30,5,555.5,556.25,554,554.25,79
20190701|2018-10-05 13:00,5,554.5,556,554.5,556,146
20190701|2018-10-07 19:00,8,557,558.75,556,557,24
20190701|2018-10-07 19:30,8,557.25,558.25,557.25,558,11
20190701|2018-10-08 00:00,8,556.5,556.5,556,556,4
20190701|2018-10-08 01:30,8,555.25,555.25,555.25,555.25,11
20190701|2018-10-08 02:30,8,554.5,554.5,553,553,8
20190701|2018-10-08 03:00,8,551.75,551.75,551.75,551.75,1
20190701|2018-10-08 03:30,8,552.25,553.25,552.25,553.25,3
20190701|2018-10-08 04:00,8,553.25,553.5,551.75,551.75,7
20190701|2018-10-08 06:30,8,552,552.5,552,552.5,13
20190701|2018-10-08 07:00,8,552.25,553,552,553,14
20190701|2018-10-08 07:30,8,552.25,552.25,551.5,551.5,2
20190701|2018-10-08 08:30,8,551.5,551.75,549,549,68
20190701|2018-10-08 09:00,8,550,553.25,550,553.25,69
20190701|2018-10-08 09:30,8,552.25,552.5,551.75,552.5,4
20190701|2018-10-08 10:00,8,552.75,552.75,551.5,551.5,14
20190701|2018-10-08 10:30,8,551,551.75,550.5,550.5,36
20190701|2018-10-08 11:00,8,550.5,551.25,550.5,550.5,19
20190701|2018-10-08 11:30,8,550.5,550.5,549.5,549.5,31
20190701|2018-10-08 12:00,8,549.75,550.5,549.5,549.75,51
20190701|2018-10-08 12:30,8,549.75,549.75,549,549,126
20190701|2018-10-08 13:00,8,549.5,550.75,549,549,168
20190701|2018-10-08 19:00,9,549,549,549,549,4
20190701|2018-10-08 20:00,9,548.5,548.5,548.5,548.5,2
20190701|2018-10-08 21:30,9,549.5,549.5,549.25,549.25,7
20190701|2018-10-08 22:00,9,549,549,549,549,2
20190701|2018-10-08 22:30,9,548.75,549,548.75,549,30
20190701|2018-10-09 00:00,9,548.75,548.75,548.75,548.75,1
20190701|2018-10-09 01:30,9,548.25,548.25,548.25,548.25,2
20190701|2018-10-09 02:00,9,548,548,547.75,547.75,2
20190701|2018-10-09 03:30,9,548,548.25,548,548.25,3
20190701|2018-10-09 04:30,9,548.5,548.5,548.5,548.5,1
20190701|2018-10-09 05:00,9,548.75,548.75,548.75,548.75,1
20190701|2018-10-09 06:00,9,548,548,548,548,1
20190701|2018-10-09 06:30,9,548,548.25,548,548.25,4
20190701|2018-10-09 07:00,9,548.75,550.25,548.5,550,18
20190701|2018-10-09 07:30,9,552,552.5,551.75,552.25,6
20190701|2018-10-09 08:30,9,552.5,553.5,551.25,553.5,126
20190701|2018-10-09 09:00,9,553.5,554.5,552,554.25,166
20190701|2018-10-09 09:30,9,554.5,554.75,551.5,551.5,133
20190701|2018-10-09 10:00,9,551.25,552,550.25,551.5,134
20190701|2018-10-09 10:30,9,550.5,550.75,550,550.25,21
20190701|2018-10-09 11:00,9,550.75,551.5,550.75,551,68
20190701|2018-10-09 11:30,9,552,552,551.25,551.5,24
20190701|2018-10-09 12:00,9,551,551.75,551,551,14
20190701|2018-10-09 12:30,9,550.25,551.25,550.25,551,25
20190701|2018-10-09 13:00,9,551,552.75,550.75,552.75,157
20190701|2018-10-09 19:00,10,553.25,554,553.25,553.5,12
20190701|2018-10-09 20:30,10,554,554.5,554,554,3
20190701|2018-10-09 21:00,10,553.75,553.75,553.75,553.75,1
20190701|2018-10-09 21:30,10,553.5,553.5,553.25,553.25,2
20190701|2018-10-09 22:00,10,553.5,553.5,553.5,553.5,1
20190701|2018-10-09 23:30,10,553.25,553.25,553.25,553.25,3
20190701|2018-10-10 00:00,10,553,553,553,553,6
20190701|2018-10-10 02:00,10,552.5,552.5,552.5,552.5,2
20190701|2018-10-10 03:00,10,552,552,552,552,5
20190701|2018-10-10 03:30,10,552.5,553.5,552.5,553.5,5
20190701|2018-10-10 04:00,10,553.25,553.25,551.75,551.75,47
20190701|2018-10-10 04:30,10,551.25,551.25,551.25,551.25,1
20190701|2018-10-10 05:00,10,551,551,550.75,550.75,2
20190701|2018-10-10 05:30,10,550.75,550.75,550.25,550.25,4
20190701|2018-10-10 06:00,10,549.5,549.5,549.5,549.5,1
20190701|2018-10-10 06:30,10,550,550,550,550,5
20190701|2018-10-10 07:00,10,549.75,550.5,549.75,550.5,40
20190701|2018-10-10 08:30,10,549.5,550,547.75,549.25,68
20190701|2018-10-10 09:00,10,550.25,550.5,547.5,547.5,24
20190701|2018-10-10 09:30,10,548,548.75,548,548.75,20
20190701|2018-10-10 10:00,10,548.25,549,548,549,9
20190701|2018-10-10 10:30,10,549.25,550.25,549.25,550,14
20190701|2018-10-10 11:00,10,550.25,550.25,549,549,9
20190701|2018-10-10 11:30,10,548.75,549,548.25,549,16
20190701|2018-10-10 12:00,10,548.75,549,548,548,49
20190701|2018-10-10 12:30,10,548.25,548.25,547.75,548.25,8
20190701|2018-10-10 13:00,10,548.25,548.75,548,548.75,141
20190701|2018-10-10 19:00,11,548.75,549,548.25,549,47
20190701|2018-10-10 19:30,11,548.25,548.25,548.25,548.25,2
20190701|2018-10-10 20:00,11,547.5,547.5,547.5,547.5,2
20190701|2018-10-10 21:00,11,547.25,547.25,547.25,547.25,12
20190701|2018-10-10 22:00,11,547,547.5,547,547.5,5
20190701|2018-10-10 22:30,11,547.5,547.5,547.5,547.5,2
20190701|2018-10-11 01:00,11,547.75,548,547.75,548,4
20190701|2018-10-11 02:00,11,547.5,547.5,547.5,547.5,2
20190701|2018-10-11 02:30,11,547,547.25,547,547.25,4
20190701|2018-10-11 03:00,11,547.5,547.75,547,547,4
20190701|2018-10-11 03:30,11,547,548,547,548,6
20190701|2018-10-11 04:00,11,548,548,548,548,4
20190701|2018-10-11 04:30,11,547.75,547.75,546.75,546.75,10
20190701|2018-10-11 05:00,11,547.5,547.5,547.5,547.5,1
20190701|2018-10-11 06:30,11,548,548,548,548,2
20190701|2018-10-11 07:00,11,548.5,549.5,548.5,549.5,5
20190701|2018-10-11 07:30,11,550,550,550,550,9
20190701|2018-10-11 08:30,11,549.5,551.25,548.75,551,134
20190701|2018-10-11 09:00,11,551,551,550.75,550.75,6
20190701|2018-10-11 09:30,11,550.75,550.75,548.5,548.5,43
20190701|2018-10-11 10:00,11,548,548.5,548,548,10
20190701|2018-10-11 10:30,11,547.75,547.75,546,547.5,112
20190701|2018-10-11 11:00,11,548.25,557.75,548.25,551.25,392
20190701|2018-10-11 11:30,11,551.25,551.25,548.5,549.25,81
20190701|2018-10-11 12:00,11,549.25,549.75,546,548,125
20190701|2018-10-11 12:30,11,546.5,546.5,545,545.5,266
20190701|2018-10-11 13:00,11,545.75,548.25,545.75,546.75,357
20190701|2018-10-11 19:00,12,548,548.25,547.5,548.25,6
20190701|2018-10-11 19:30,12,550.25,550.25,549.75,549.75,2
20190701|2018-10-11 20:00,12,550.25,550.25,550.25,550.25,1
20190701|2018-10-11 20:30,12,551.5,551.5,551.5,551.5,1
20190701|2018-10-11 21:00,12,551,551,551,551,17
20190701|2018-10-11 21:30,12,551,551,550.5,550.5,5
20190701|2018-10-11 22:30,12,550.5,551,550.5,551,2
20190701|2018-10-12 01:00,12,551,551,551,551,1
20190701|2018-10-12 01:30,12,551,551.5,551,551.5,16
20190701|2018-10-12 02:00,12,551.75,551.75,551.75,551.75,1
20190701|2018-10-12 03:00,12,551.75,551.75,551.75,551.75,16
20190701|2018-10-12 03:30,12,551.75,551.75,551.75,551.75,5
20190701|2018-10-12 04:00,12,552,552,551,551,12
20190701|2018-10-12 04:30,12,551.5,551.75,551.5,551.75,2
20190701|2018-10-12 05:00,12,551.75,552,551.75,552,4
20190701|2018-10-12 06:00,12,551.5,551.75,551.25,551.75,8
20190701|2018-10-12 06:30,12,551.75,551.75,551.75,551.75,3
20190701|2018-10-12 07:00,12,552.75,552.75,552.5,552.5,2
20190701|2018-10-12 07:30,12,551.25,551.75,551,551.75,4
20190701|2018-10-12 08:30,12,550.5,553,550.25,553,76
20190701|2018-10-12 09:00,12,553,556.5,552.75,555.25,137
20190701|2018-10-12 09:30,12,555.75,555.75,553.75,554.75,155
20190701|2018-10-12 10:00,12,554.75,555.5,554.5,554.75,99
20190701|2018-10-12 10:30,12,555.25,555.5,554.75,555.5,46
20190701|2018-10-12 11:00,12,556.5,556.75,555.75,556.25,54
20190701|2018-10-12 11:30,12,556.25,557,555.5,556.25,47
20190701|2018-10-12 12:00,12,555,556.25,554.25,556.25,51
20190701|2018-10-12 12:30,12,556.5,556.5,554.5,554.75,153
20190701|2018-10-12 13:00,12,554.75,556,553.75,555.75,187
20190701|2018-10-14 19:00,15,556.5,556.75,556,556,7
20190701|2018-10-14 21:00,15,555,555,555,555,2
20190701|2018-10-14 21:30,15,554.25,554.5,554.25,554.5,4
20190701|2018-10-14 22:00,15,554.25,554.25,554.25,554.25,1
20190701|2018-10-14 23:00,15,554.25,554.25,554.25,554.25,1
20190701|2018-10-14 23:30,15,553,553,553,553,17
20190701|2018-10-15 00:30,15,553,553.5,553,553.5,2
20190701|2018-10-15 01:00,15,554.5,554.75,554.25,554.25,7
20190701|2018-10-15 01:30,15,554.5,554.5,554.25,554.25,9
20190701|2018-10-15 02:00,15,553.25,554.5,553.25,554.5,8
20190701|2018-10-15 03:30,15,553.5,553.5,553.5,553.5,2
20190701|2018-10-15 04:00,15,553,553.25,553,553.25,4
20190701|2018-10-15 04:30,15,553,553,553,553,1
20190701|2018-10-15 05:00,15,553.5,554,553.5,554,6
20190701|2018-10-15 05:30,15,554,555,554,555,5
20190701|2018-10-15 06:00,15,555.25,555.5,555,555.5,20
20190701|2018-10-15 06:30,15,555.25,556,555.25,556,15
20190701|2018-10-15 07:00,15,556,556.5,556,556.25,60
20190701|2018-10-15 07:30,15,556,556,555.5,555.5,7
20190701|2018-10-15 08:30,15,555.5,557,555.5,556.5,88
20190701|2018-10-15 09:00,15,555.75,555.75,553.75,555.5,91
20190701|2018-10-15 09:30,15,556,557,555.25,556,66
20190701|2018-10-15 10:00,15,556.25,556.25,554.75,555.25,46
20190701|2018-10-15 10:30,15,555.5,557,555.25,556.5,80
20190701|2018-10-15 11:00,15,556.75,556.75,555.5,555.75,50
20190701|2018-10-15 11:30,15,556,557.25,554.5,557.25,54
20190701|2018-10-15 12:00,15,557.5,557.5,555.75,556.5,21
20190701|2018-10-15 12:30,15,556.25,558,556,558,21
20190701|2018-10-15 13:00,15,557.5,560.75,557.25,560.5,400
20190701|2018-10-15 19:00,16,560.5,560.75,558.5,560.5,30
20190701|2018-10-15 20:30,16,560.5,560.5,560.5,560.5,1
20190701|2018-10-15 21:30,16,560.5,560.5,560.5,560.5,1
20190701|2018-10-15 22:30,16,561.5,561.5,561.5,561.5,1
20190701|2018-10-15 23:30,16,561.25,561.25,560.5,560.5,4
20190701|2018-10-16 00:00,16,560.75,561.25,560.75,561.25,8
20190701|2018-10-16 01:30,16,561.5,562,561.5,562,6
20190701|2018-10-16 02:00,16,561.75,561.75,561.5,561.5,6
20190701|2018-10-16 02:30,16,559.75,561,559.5,561,15
20190701|2018-10-16 03:00,16,561,561,560.5,560.5,6
20190701|2018-10-16 03:30,16,560.5,560.75,560.25,560.25,6
20190701|2018-10-16 04:00,16,561.25,561.25,561.25,561.25,3
20190701|2018-10-16 05:30,16,560.5,560.5,560,560.25,7
20190701|2018-10-16 06:00,16,560.25,560.25,560,560,15
20190701|2018-10-16 06:30,16,558.75,558.75,558.75,558.75,1
20190701|2018-10-16 07:00,16,558.25,558.25,557.5,558.25,33
20190701|2018-10-16 07:30,16,558,558.25,558,558.25,5
20190701|2018-10-16 08:30,16,557.5,559.25,556.25,559.25,63
20190701|2018-10-16 09:00,16,559.75,560.25,558.25,559.5,72
20190701|2018-10-16 09:30,16,559.75,560.75,558.5,558.5,127
20190701|2018-10-16 10:00,16,558.75,561.25,558.75,561.25,219
20190701|2018-10-16 10:30,16,561.25,561.25,559.25,559.25,132
20190701|2018-10-16 11:00,16,559,560,558.5,558.75,55
20190701|2018-10-16 11:30,16,559,560.5,559,560,41
20190701|2018-10-16 12:00,16,560,560.5,559,560.5,27
20190701|2018-10-16 12:30,16,560,560.75,559.5,559.5,17
20190701|2018-10-16 13:00,16,558.25,560,558.25,559.25,81
20190701|2018-10-16 19:00,17,560.75,560.75,557.75,559,14
20190701|2018-10-16 20:30,17,557.75,557.75,557.75,557.75,2
20190701|2018-10-16 21:00,17,557.5,557.5,557.5,557.5,2
20190701|2018-10-16 21:30,17,557.75,557.75,557.5,557.5,10
20190701|2018-10-16 22:00,17,557.75,558.25,557.75,558.25,4
20190701|2018-10-16 23:30,17,557.75,557.75,557.75,557.75,1
20190701|2018-10-17 00:00,17,557.25,557.25,557.25,557.25,2
20190701|2018-10-17 01:30,17,557.75,557.75,557.75,557.75,1
20190701|2018-10-17 02:00,17,558.75,559,558.75,559,5
20190701|2018-10-17 02:30,17,558,558,558,558,3
20190701|2018-10-17 03:00,17,558,558,558,558,1
20190701|2018-10-17 04:00,17,559,559,559,559,1
20190701|2018-10-17 05:30,17,556.75,556.75,556.75,556.75,16
20190701|2018-10-17 06:30,17,556,556,553.75,553.75,28
20190701|2018-10-17 07:00,17,554.25,554.5,554.25,554.25,18
20190701|2018-10-17 07:30,17,554.25,554.25,554.25,554.25,7
20190701|2018-10-17 08:30,17,555.25,556.25,553.5,555.25,102
20190701|2018-10-17 09:00,17,555,555.25,554.25,554.75,113
20190701|2018-10-17 09:30,17,554,554,553,553.5,43
20190701|2018-10-17 10:00,17,554,554,553.5,553.5,22
20190701|2018-10-17 10:30,17,553.75,554.25,553.5,553.75,26
20190701|2018-10-17 11:00,17,553.5,554.25,553.5,554.25,66
20190701|2018-10-17 11:30,17,554.5,554.5,553,553.5,114
20190701|2018-10-17 12:00,17,553.75,554,553.25,553.25,10
20190701|2018-10-17 12:30,17,553,554,553,553.75,8
20190701|2018-10-17 13:00,17,553.75,554.75,553.75,554,102
20190701|2018-10-17 19:00,18,552.75,552.75,552.75,552.75,2
20190701|2018-10-17 19:30,18,553,553,553,553,2
20190701|2018-10-17 21:00,18,553,553,552.5,552.75,6
20190701|2018-10-17 22:30,18,552.5,552.5,552.5,552.5,2
20190701|2018-10-17 23:00,18,552,552,552,552,11
20190701|2018-10-17 23:30,18,553,553,552.25,552.25,7
20190701|2018-10-18 00:00,18,552,552,552,552,3
20190701|2018-10-18 00:30,18,552,552,552,552,2
20190701|2018-10-18 01:00,18,552,552,551,551,40
20190701|2018-10-18 01:30,18,551.75,552.25,551.75,552.25,6
20190701|2018-10-18 02:30,18,553.5,553.5,553.5,553.5,3
20190701|2018-10-18 03:00,18,553.25,553.75,553.25,553.75,6
20190701|2018-10-18 03:30,18,554.25,554.75,554.25,554.75,7
20190701|2018-10-18 04:00,18,554,554,554,554,1
20190701|2018-10-18 05:30,18,556,556,556,556,2
20190701|2018-10-18 06:00,18,556.5,556.5,556,556,16
20190701|2018-10-18 06:30,18,555.5,555.75,555.5,555.75,8
20190701|2018-10-18 07:00,18,555.25,556.5,555.25,556.5,16
20190701|2018-10-18 07:30,18,555.75,555.75,552.75,553.25,104
20190701|2018-10-18 08:30,18,553,554.5,551,551.25,115
20190701|2018-10-18 09:00,18,551.25,553,551,552.75,23
20190701|2018-10-18 09:30,18,552.75,553.75,552,552,24
20190701|2018-10-18 10:00,18,552,552,550.25,550.25,43
20190701|2018-10-18 10:30,18,550.25,550.5,549.75,550,58
20190701|2018-10-18 11:00,18,550.25,551,550.25,550.75,18
20190701|2018-10-18 11:30,18,550.75,550.75,549.75,550,9
20190701|2018-10-18 12:00,18,551.25,551.25,550.5,550.5,53
20190701|2018-10-18 12:30,18,550.5,551,550.25,551,40
20190701|2018-10-18 13:00,18,550.75,552.25,550.25,551.25,134
20190701|2018-10-18 19:00,19,551,551.75,550.75,551.75,8
20190701|2018-10-18 20:00,19,550.25,550.5,550.25,550.5,6
20190701|2018-10-18 20:30,19,550.25,550.25,550.25,550.25,1
20190701|2018-10-18 23:30,19,551,552.25,551,552.25,7
20190701|2018-10-19 00:00,19,552.25,552.25,552,552,4
20190701|2018-10-19 00:30,19,552,552,552,552,1
20190701|2018-10-19 01:30,19,551,551,550.5,550.5,4
20190701|2018-10-19 02:00,19,550.75,550.75,549.75,549.75,4
20190701|2018-10-19 02:30,19,550,550.25,549.5,549.5,6
20190701|2018-10-19 03:00,19,549.5,549.75,549.25,549.25,27
20190701|2018-10-19 04:00,19,549.75,550,549.75,550,3
20190701|2018-10-19 04:30,19,549.75,549.75,549.75,549.75,2
20190701|2018-10-19 06:00,19,550.25,550.25,550.25,550.25,2
20190701|2018-10-19 06:30,19,549.75,549.75,549.75,549.75,1
20190701|2018-10-19 07:00,19,550,550.5,550,550.5,80
20190701|2018-10-19 07:30,19,551.25,551.25,551,551,6
20190701|2018-10-19 08:30,19,551,553.5,550,553.5,184
20190701|2018-10-19 09:00,19,553.5,555.25,553.25,554,129
20190701|2018-10-19 09:30,19,553.75,554.5,553.5,554.5,41
20190701|2018-10-19 10:00,19,554.25,555.25,553.25,553.5,50
20190701|2018-10-19 10:30,19,553.75,553.75,552,553.5,37
20190701|2018-10-19 11:00,19,553.75,553.75,553.25,553.5,17
20190701|2018-10-19 11:30,19,553.5,554,552.75,552.75,53
20190701|2018-10-19 12:00,19,552.75,552.75,550.75,551.5,223
20190701|2018-10-19 12:30,19,551.75,553,551.75,551.75,56
20190701|2018-10-19 13:00,19,551.5,553,550.75,552.25,210
20190701|2018-10-21 19:00,22,552,552,550,550.25,23
20190701|2018-10-21 19:30,22,550.25,550.25,550.25,550.25,1
20190701|2018-10-21 20:00,22,550,550.25,550,550,5
20190701|2018-10-21 21:00,22,551,551,551,551,1
20190701|2018-10-21 22:00,22,551,551,550.5,550.5,12
20190701|2018-10-21 22:30,22,551,551,551,551,6
20190701|2018-10-22 00:30,22,551,551,551,551,1
20190701|2018-10-22 02:30,22,550.5,550.5,550.5,550.5,2
20190701|2018-10-22 03:00,22,550.25,550.25,550.25,550.25,5
20190701|2018-10-22 03:30,22,550.5,550.5,550.5,550.5,6
20190701|2018-10-22 04:30,22,550.75,550.75,550.75,550.75,1
20190701|2018-10-22 05:00,22,551.25,551.25,550.75,550.75,4
20190701|2018-10-22 05:30,22,551.25,551.25,551.25,551.25,1
20190701|2018-10-22 06:00,22,550.5,550.5,550.5,550.5,1
20190701|2018-10-22 07:00,22,550,550,550,550,1
20190701|2018-10-22 07:30,22,550,550,550,550,1
20190701|2018-10-22 08:30,22,549.75,551.25,549.5,551.25,53
20190701|2018-10-22 09:00,22,551.25,551.75,551,551.25,7
20190701|2018-10-22 09:30,22,550.75,550.75,550.5,550.5,4
20190701|2018-10-22 10:00,22,549.5,549.5,547.5,548,126
20190701|2018-10-22 10:30,22,547.75,548,547,547,58
20190701|2018-10-22 11:00,22,546.75,547,546.25,547,58
20190701|2018-10-22 11:30,22,547.25,547.25,545.75,546.25,68
20190701|2018-10-22 12:00,22,546,547.25,546,546.75,38
20190701|2018-10-22 12:30,22,546.25,547.25,546.25,546.75,27
20190701|2018-10-22 13:00,22,546.75,547.25,546.25,546.75,78
20190701|2018-10-22 19:00,23,546.75,546.75,546.75,546.75,4
20190701|2018-10-22 19:30,23,546.75,546.75,546.75,546.75,1
20190701|2018-10-22 21:30,23,547.25,547.25,546.75,547.25,14
20190701|2018-10-22 23:30,23,546.75,546.75,546.5,546.5,3
20190701|2018-10-23 00:00,23,546.5,546.5,546.5,546.5,1
20190701|2018-10-23 00:30,23,546,546,546,546,5
20190701|2018-10-23 01:00,23,546,546,545.75,546,5
20190701|2018-10-23 02:00,23,546,546,545.75,545.75,6
20190701|2018-10-23 03:00,23,545,545.25,545,545,7
20190701|2018-10-23 03:30,23,545.5,545.75,545.5,545.75,3
20190701|2018-10-23 04:30,23,547.25,547.25,547.25,547.25,2
20190701|2018-10-23 06:30,23,549.5,549.5,549.5,549.5,2
20190701|2018-10-23 07:00,23,548.5,548.5,548,548,11
20190701|2018-10-23 07:30,23,547,547,547,547,1
20190701|2018-10-23 08:30,23,547,547.25,544.75,546.5,148
20190701|2018-10-23 09:00,23,546,547,545.5,546.75,68
20190701|2018-10-23 09:30,23,547,547,544.5,544.5,72
20190701|2018-10-23 10:00,23,544,546,544,545.75,85
20190701|2018-10-23 10:30,23,545.75,547,545.5,546.5,69
20190701|2018-10-23 11:00,23,546.75,547.5,546.5,547,113
20190701|2018-10-23 11:30,23,546.75,549.5,546.5,549,92
20190701|2018-10-23 12:00,23,549.5,550,548.75,549.25,77
20190701|2018-10-23 12:30,23,549.25,549.75,548.5,549,85
20190701|2018-10-23 13:00,23,549,549.5,548,548,89
20190701|2018-10-23 19:00,24,549.75,549.75,549.25,549.25,7
20190701|2018-10-23 19:30,24,548.5,549.25,548.5,548.75,18
20190701|2018-10-23 20:00,24,549,549,549,549,1
20190701|2018-10-23 23:30,24,547.75,547.75,547.75,547.75,1
20190701|2018-10-24 00:00,24,547.25,547.25,546.75,546.75,8
20190701|2018-10-24 00:30,24,546.25,546.25,546.25,546.25,2
20190701|2018-10-24 01:00,24,546,546,545.75,545.75,4
20190701|2018-10-24 01:30,24,545.75,545.75,545.5,545.5,21
20190701|2018-10-24 02:30,24,545.25,545.25,544.5,544.75,15
20190701|2018-10-24 03:00,24,544,544,544,544,2
20190701|2018-10-24 03:30,24,543.25,543.25,543.25,543.25,1
20190701|2018-10-24 04:00,24,543.25,543.25,543.25,543.25,2
20190701|2018-10-24 04:30,24,543.25,543.5,543,543,12
20190701|2018-10-24 05:00,24,543,543.5,543,543.5,5
20190701|2018-10-24 06:00,24,543.25,543.25,543.25,543.25,1
20190701|2018-10-24 06:30,24,543.75,543.75,543.5,543.5,7
20190701|2018-10-24 07:00,24,544.75,544.75,544.75,544.75,3
20190701|2018-10-24 07:30,24,546.5,546.5,546.5,546.5,2
20190701|2018-10-24 08:30,24,545.75,545.75,543.25,543.25,109
20190701|2018-10-24 09:00,24,543.5,544.25,543,543,112
20190701|2018-10-24 09:30,24,543,543.25,540.75,540.75,178
20190701|2018-10-24 10:00,24,541,542,538.75,538.75,236
20190701|2018-10-24 10:30,24,539,539.75,538,539.25,99
20190701|2018-10-24 11:00,24,539.25,539.5,537.75,538.5,45
20190701|2018-10-24 11:30,24,538.5,538.5,537.25,537.75,102
20190701|2018-10-24 12:00,24,537.5,538,537.5,537.75,27
20190701|2018-10-24 12:30,24,538.25,538.25,537.75,538,52
20190701|2018-10-24 13:00,24,538.5,540.25,538.5,540,176
20190701|2018-10-24 19:00,25,538.5,538.75,537.25,537.25,41
20190701|2018-10-24 19:30,25,537,537,537,537,3
20190701|2018-10-24 20:00,25,536.5,536.5,535.5,535.5,11
20190701|2018-10-25 00:00,25,536.5,536.5,536.5,536.5,1
20190701|2018-10-25 00:30,25,537.25,537.75,537.25,537.75,12
20190701|2018-10-25 01:00,25,537.75,538,537.75,538,2
20190701|2018-10-25 02:30,25,537.25,537.25,537,537,5
20190701|2018-10-25 03:00,25,536.5,536.5,536.5,536.5,1
20190701|2018-10-25 03:30,25,536.25,536.25,536,536.25,9
20190701|2018-10-25 04:00,25,536.5,536.5,536.5,536.5,1
20190701|2018-10-25 04:30,25,536.5,536.5,536.25,536.5,5
20190701|2018-10-25 06:00,25,535.5,535.5,535.5,535.5,16
20190701|2018-10-25 06:30,25,535.5,535.5,535.25,535.25,8
20190701|2018-10-25 07:00,25,536,537,536,536.5,58
20190701|2018-10-25 07:30,25,536.5,536.75,536.25,536.5,27
20190701|2018-10-25 08:30,25,537.5,537.5,532.5,535,267
20190701|2018-10-25 09:00,25,535.75,536,533,533,117
20190701|2018-10-25 09:30,25,533,533.25,532.25,532.5,56
20190701|2018-10-25 10:00,25,532.5,532.75,531.75,532,58
20190701|2018-10-25 10:30,25,531.75,533.25,531.5,532.5,634
20190701|2018-10-25 11:00,25,532.25,532.5,531,531.25,397
20190701|2018-10-25 11:30,25,531,531.25,528.5,529.25,346
20190701|2018-10-25 12:00,25,529.25,529.25,528,528,44
20190701|2018-10-25 12:30,25,527.75,527.75,526.75,527.75,38
20190701|2018-10-25 13:00,25,528,530.75,527,527.5,154
20190701|2018-10-25 19:00,26,528,531,528,531,41
20190701|2018-10-25 19:30,26,531.25,531.75,531.25,531.5,4
20190701|2018-10-25 20:00,26,530.75,531.25,530.75,530.75,54
20190701|2018-10-25 20:30,26,530.25,530.25,530.25,530.25,1
20190701|2018-10-25 21:00,26,530,530,530,530,4
20190701|2018-10-25 21:30,26,530.25,530.5,530.25,530.5,5
20190701|2018-10-25 22:00,26,530,530,529.75,529.75,3
20190701|2018-10-25 22:30,26,530.25,530.5,530.25,530.5,3
20190701|2018-10-25 23:30,26,530.5,531,530.5,530.75,22
20190701|2018-10-26 02:00,26,530.75,531.5,530.75,531.5,7
20190701|2018-10-26 02:30,26,531.25,531.25,531.25,531.25,13
20190701|2018-10-26 03:00,26,532,532,531.75,531.75,6
20190701|2018-10-26 03:30,26,531.5,532.5,531.5,532.5,25
20190701|2018-10-26 04:00,26,532.25,532.75,532.25,532.5,36
20190701|2018-10-26 04:30,26,532.5,532.5,532,532,20
20190701|2018-10-26 05:00,26,531.75,532,531.75,532,18
20190701|2018-10-26 05:30,26,532,532,531.75,532,6
20190701|2018-10-26 06:00,26,531.75,531.75,531.75,531.75,1
20190701|2018-10-26 06:30,26,532,532.25,531.5,532,22
20190701|2018-10-26 07:00,26,532.25,535.25,532.25,534.75,56
20190701|2018-10-26 07:30,26,534.75,535,534.25,534.25,17
20190701|2018-10-26 08:30,26,535.5,540.5,534,540,202
20190701|2018-10-26 09:00,26,540,541,537.75,541,193
20190701|2018-10-26 09:30,26,541.25,543.25,541.25,542.5,188
20190701|2018-10-26 10:00,26,542.75,543,539.75,542.25,57
20190701|2018-10-26 10:30,26,542.25,543,541,541,103
20190701|2018-10-26 11:00,26,541,542.75,541,542.75,72
20190701|2018-10-26 11:30,26,542,542,541,542,38
20190701|2018-10-26 12:00,26,541.5,542.25,541.25,541.5,26
20190701|2018-10-26 12:30,26,541,541.5,539,539.5,105
20190701|2018-10-26 13:00,26,539.75,544,539.75,543,150
20190701|2018-10-28 19:00,29,546.75,551,546.75,550.75,88
20190701|2018-10-28 19:30,29,550.25,550.25,549.75,549.75,6
20190701|2018-10-28 20:00,29,549.25,549.25,549,549,42
20190701|2018-10-28 20:30,29,548.75,549,548.5,549,29
20190701|2018-10-28 21:00,29,549.5,549.5,549.5,549.5,1
20190701|2018-10-28 22:00,29,549.5,549.5,549.5,549.5,1
20190701|2018-10-28 23:30,29,549.5,549.5,548.25,548.25,12
20190701|2018-10-29 00:00,29,547.75,547.75,547.75,547.75,1
20190701|2018-10-29 03:00,29,547.75,548,546.5,546.5,40
20190701|2018-10-29 03:30,29,546,546.75,545.25,545.75,53
20190701|2018-10-29 04:00,29,546.5,546.5,545.75,545.75,5
20190701|2018-10-29 04:30,29,546.25,546.25,546.25,546.25,1
20190701|2018-10-29 05:00,29,545.75,545.75,545.75,545.75,1
20190701|2018-10-29 05:30,29,544.5,544.5,544.5,544.5,3
20190701|2018-10-29 06:00,29,543.75,543.75,543.25,543.25,13
20190701|2018-10-29 06:30,29,543.5,543.5,543.5,543.5,5
20190701|2018-10-29 07:00,29,543.75,543.75,543.75,543.75,25
20190701|2018-10-29 07:30,29,543.25,543.25,542.75,543.25,14
20190701|2018-10-29 08:30,29,542.75,543.5,541,542.5,43
20190701|2018-10-29 09:00,29,543,544.25,542,542,34
20190701|2018-10-29 09:30,29,541.25,541.5,540.75,540.75,62
20190701|2018-10-29 10:00,29,541,541.75,539.75,540.5,35
20190701|2018-10-29 10:30,29,540.5,542.5,540,542,41
20190701|2018-10-29 11:00,29,541.25,542.25,541.25,542,32
20190701|2018-10-29 11:30,29,542.25,542.5,541.5,541.5,19
20190701|2018-10-29 12:00,29,541,542.25,541,542,20
20190701|2018-10-29 12:30,29,542,544,542,543.5,41
20190701|2018-10-29 13:00,29,543.25,544.75,543,543.75,89
20190701|2018-10-29 19:00,30,542.75,542.75,540.75,540.75,160
20190701|2018-10-29 19:30,30,541,541,541,541,1
20190701|2018-10-29 20:00,30,541.5,541.5,541.5,541.5,1
20190701|2018-10-29 21:30,30,541.5,542.5,541.5,542.5,9
20190701|2018-10-30 02:00,30,542.25,542.25,542.25,542.25,1
20190701|2018-10-30 03:00,30,542.75,542.75,542.75,542.75,1
20190701|2018-10-30 03:30,30,543.5,543.75,543.5,543.75,15
20190701|2018-10-30 04:00,30,543.5,543.5,542.75,542.75,18
20190701|2018-10-30 04:30,30,542.75,544.25,542.75,544.25,12
20190701|2018-10-30 05:00,30,544.25,544.5,544.25,544.5,5
20190701|2018-10-30 05:30,30,544.75,544.75,544.75,544.75,1
20190701|2018-10-30 06:00,30,544.5,544.5,544,544,5
20190701|2018-10-30 06:30,30,543,543.25,543,543.25,16
20190701|2018-10-30 07:00,30,543.5,543.5,543.5,543.5,1
20190701|2018-10-30 07:30,30,543,543,543,543,4
20190701|2018-10-30 08:30,30,542.75,542.75,538,539.25,78
20190701|2018-10-30 09:00,30,539.5,539.75,537.5,537.5,20
20190701|2018-10-30 09:30,30,537,539,536.75,538.25,100
20190701|2018-10-30 10:00,30,537.5,537.5,535.5,536.25,42
20190701|2018-10-30 10:30,30,535.5,535.75,535,535.5,117
20190701|2018-10-30 11:00,30,535,535,533.5,534.25,179
20190701|2018-10-30 11:30,30,534.75,535,534,534,42
20190701|2018-10-30 12:00,30,533.75,534,533.25,533.5,33
20190701|2018-10-30 12:30,30,533.75,535,533.5,535,40
20190701|2018-10-30 13:00,30,535.25,536.75,535,536,231
20190701|2018-10-30 19:00,31,535.5,535.75,534.5,534.5,11
20190701|2018-10-30 19:30,31,534.5,534.5,534.5,534.5,1
20190701|2018-10-30 20:00,31,534.5,534.5,534.5,534.5,79
20190701|2018-10-30 20:30,31,534.5,534.5,534.25,534.25,14
20190701|2018-10-30 23:00,31,534.25,534.25,534,534,3
20190701|2018-10-31 02:00,31,534,534,534,534,2
20190701|2018-10-31 02:30,31,533.75,533.75,533.75,533.75,6
20190701|2018-10-31 03:30,31,535.25,535.25,534.5,534.5,2
20190701|2018-10-31 04:30,31,534,534,534,534,11
20190701|2018-10-31 05:00,31,534,534,534,534,2
20190701|2018-10-31 06:00,31,534,534,532,532,129
20190701|2018-10-31 06:30,31,532.25,532.25,531.5,531.5,9
20190701|2018-10-31 07:00,31,531,531,531,531,2
20190701|2018-10-31 07:30,31,531,531,531,531,6
20190701|2018-10-31 08:30,31,530,530.75,526.75,526.75,315
20190701|2018-10-31 09:00,31,526.5,528.25,526.5,527.5,38
20190701|2018-10-31 09:30,31,527.5,527.75,527,527.5,25
20190701|2018-10-31 10:00,31,527.5,531.25,526.75,530.75,105
20190701|2018-10-31 10:30,31,531.75,531.75,529,530.5,156
20190701|2018-10-31 11:00,31,529.5,530,529.25,529.5,30
20190701|2018-10-31 11:30,31,528.5,529.25,527.75,528.5,149
20190701|2018-10-31 12:00,31,528,528.75,527.75,528.5,65
20190701|2018-10-31 12:30,31,528.75,529.25,528.5,529.25,64
20190701|2018-10-31 13:00,31,529.25,535.25,529.25,535,415
20190701|2018-10-31 19:00,1,533.5,534.75,533.5,534.25,8
20190701|2018-10-31 19:30,1,535.5,535.5,535.25,535.25,8
20190701|2018-10-31 20:00,1,535.25,535.75,535.25,535.75,18
20190701|2018-10-31 20:30,1,535,535,534.25,534.25,4
20190701|2018-10-31 22:00,1,535,535.5,535,535.5,7
20190701|2018-10-31 23:30,1,535.5,535.5,535.5,535.5,1
20190701|2018-11-01 00:30,1,535.25,535.5,535.25,535.5,22
20190701|2018-11-01 01:00,1,535.5,535.5,535.5,535.5,2
20190701|2018-11-01 01:30,1,535.5,535.5,535.5,535.5,8
20190701|2018-11-01 02:00,1,535.25,535.25,535.25,535.25,12
20190701|2018-11-01 03:30,1,534.5,534.5,534,534,9
20190701|2018-11-01 04:30,1,536.25,536.5,536.25,536.5,13
20190701|2018-11-01 06:00,1,535,535,535,535,2
20190701|2018-11-01 07:00,1,536.5,536.5,536.25,536.25,2
20190701|2018-11-01 07:30,1,536.25,538.25,536.25,537.25,24
20190701|2018-11-01 08:30,1,537.75,539,536.25,538.5,99
20190701|2018-11-01 09:00,1,538,540.5,536,538.25,372
20190701|2018-11-01 09:30,1,538.25,539.5,537.75,537.75,36
20190701|2018-11-01 10:00,1,538,538.5,537.25,537.5,78
20190701|2018-11-01 10:30,1,538.25,538.5,537.75,538,52
20190701|2018-11-01 11:00,1,538.75,541.25,538.5,541,250
20190701|2018-11-01 11:30,1,540.75,540.75,539.75,540.5,51
20190701|2018-11-01 12:00,1,540.5,542,540.25,541.75,69
20190701|2018-11-01 12:30,1,541.5,541.5,538.5,538.5,78
20190701|2018-11-01 13:00,1,539,541.25,538.75,539.25,363
20190701|2018-11-01 19:00,2,540.75,541,540,540.5,14
20190701|2018-11-01 20:00,2,539.75,540.25,539.75,540.25,4
20190701|2018-11-01 20:30,2,539.5,539.5,539.5,539.5,1
20190701|2018-11-01 21:30,2,539.25,539.25,539.25,539.25,8
20190701|2018-11-01 23:30,2,539,540,539,540,14
20190701|2018-11-02 00:00,2,540,541.5,539.25,539.25,28
20190701|2018-11-02 00:30,2,538.75,538.75,538.75,538.75,1
20190701|2018-11-02 01:30,2,540,540,540,540,12
20190701|2018-11-02 02:00,2,540,540,539.5,539.75,67
20190701|2018-11-02 03:00,2,539.25,540.25,539.25,540.25,6
20190701|2018-11-02 03:30,2,540.25,541,540.25,541,9
20190701|2018-11-02 04:00,2,540.75,540.75,540.75,540.75,1
20190701|2018-11-02 04:30,2,540.75,540.75,540.75,540.75,4
20190701|2018-11-02 05:30,2,540.5,540.5,540.5,540.5,2
20190701|2018-11-02 06:30,2,541.5,541.5,541.25,541.25,3
20190701|2018-11-02 07:00,2,541,541.25,541,541.25,8
20190701|2018-11-02 07:30,2,539.5,539.5,539.5,539.5,2
20190701|2018-11-02 08:30,2,539.25,539.5,535.75,537.75,105
20190701|2018-11-02 09:00,2,538,541.25,537.5,540.75,108
20190701|2018-11-02 09:30,2,541,542.25,540.5,542.25,55
20190701|2018-11-02 10:00,2,542.25,542.5,541,542.25,55
20190701|2018-11-02 10:30,2,542,542,541.25,541.5,14
20190701|2018-11-02 11:00,2,541.75,542.5,541.75,542,28
20190701|2018-11-02 11:30,2,542.25,542.25,541.75,542,13
20190701|2018-11-02 12:00,2,542.25,542.25,541.75,541.75,9
20190701|2018-11-02 12:30,2,542,542.25,541.75,542,14
20190701|2018-11-02 13:00,2,542,543.25,542,542.75,150
20190701|2018-11-04 19:00,5,544.75,546.25,544.5,544.5,24
20190701|2018-11-04 19:30,5,545,545,544.5,544.5,2
20190701|2018-11-04 22:30,5,544,544,544,544,3
20190701|2018-11-05 01:30,5,544,544,544,544,14
20190701|2018-11-05 02:00,5,544.25,544.25,544.25,544.25,1
20190701|2018-11-05 02:30,5,543.25,543.5,543.25,543.5,6
20190701|2018-11-05 03:30,5,544.5,544.5,544.25,544.25,5
20190701|2018-11-05 04:00,5,542.75,542.75,541.25,541.25,5
20190701|2018-11-05 04:30,5,542.25,542.25,541.25,541.25,3
20190701|2018-11-05 05:00,5,542.25,542.25,542.25,542.25,1
20190701|2018-11-05 05:30,5,542,542.25,542,542.25,9
20190701|2018-11-05 07:00,5,541.5,541.5,541,541,5
20190701|2018-11-05 07:30,5,541,541,541,541,4
20190701|2018-11-05 08:30,5,543,543.75,541,542,138
20190701|2018-11-05 09:00,5,542,542.25,540.5,540.5,14
20190701|2018-11-05 09:30,5,540.25,541.5,539.75,541,73
20190701|2018-11-05 10:00,5,540.75,541.5,540.5,540.5,38
20190701|2018-11-05 10:30,5,540.25,541.5,540.25,541.25,60
20190701|2018-11-05 11:00,5,541,541.5,540.5,540.75,21
20190701|2018-11-05 11:30,5,540.75,541.25,540.75,541.25,18
20190701|2018-11-05 12:00,5,541,541.75,540.75,541.5,48
20190701|2018-11-05 12:30,5,541.25,542,540.5,542,38
20190701|2018-11-05 13:00,5,541.75,543,541.75,542,281
20190701|2018-11-05 19:00,6,542,542,541.75,542,8
20190701|2018-11-05 19:30,6,542,542,542,542,1
20190701|2018-11-05 22:30,6,542.5,542.5,542.5,542.5,1
20190701|2018-11-05 23:30,6,542.75,543,542.75,543,2
20190701|2018-11-06 01:30,6,543,543,543,543,2
20190701|2018-11-06 02:00,6,543.25,543.75,543.25,543.5,29
20190701|2018-11-06 02:30,6,543.5,543.5,543.5,543.5,1
20190701|2018-11-06 03:00,6,544.5,544.75,544.5,544.75,4
20190701|2018-11-06 03:30,6,545.5,545.5,545.5,545.5,1
20190701|2018-11-06 04:00,6,545.25,545.5,544.75,545.5,5
20190701|2018-11-06 04:30,6,546,546,546,546,5
20190701|2018-11-06 06:00,6,544,544,543.25,543.25,6
20190701|2018-11-06 07:00,6,543.25,543.25,543,543,8
20190701|2018-11-06 07:30,6,542.75,542.75,542.5,542.75,5
20190701|2018-11-06 08:30,6,542.75,546.25,541.25,546.25,75
20190701|2018-11-06 09:00,6,545.25,545.5,543.25,543.25,21
20190701|2018-11-06 09:30,6,543.5,545.25,543.5,545.25,44
20190701|2018-11-06 10:00,6,545,545.75,545,545.5,22
20190701|2018-11-06 10:30,6,545.75,546.75,545.75,546.5,35
20190701|2018-11-06 11:00,6,546.5,547,546.5,546.5,28
20190701|2018-11-06 11:30,6,547,547.5,546.75,547,55
20190701|2018-11-06 12:00,6,547,547,546.25,546.25,18
20190701|2018-11-06 12:30,6,546.5,546.75,545.75,546.75,67
20190701|2018-11-06 13:00,6,546.25,546.75,544.75,546,188
20190701|2018-11-06 19:00,7,546.5,547.25,545.75,545.75,25
20190701|2018-11-06 22:00,7,546.5,546.75,546.5,546.75,3
20190701|2018-11-06 22:30,7,546.5,546.5,546.5,546.5,1
20190701|2018-11-06 23:30,7,546.5,546.5,546.25,546.5,5
20190701|2018-11-07 00:00,7,546.5,546.5,546,546,8
20190701|2018-11-07 00:30,7,546.5,546.5,546.5,546.5,1
20190701|2018-11-07 02:00,7,546.75,547.25,546.75,547.25,5
20190701|2018-11-07 04:30,7,546.25,546.75,546.25,546.25,43
20190701|2018-11-07 05:00,7,547.5,547.5,547.5,547.5,3
20190701|2018-11-07 05:30,7,547,547.75,547,547.25,9
20190701|2018-11-07 06:00,7,546.5,546.5,546.5,546.5,3
20190701|2018-11-07 07:00,7,547,547,547,547,8
20190701|2018-11-07 07:30,7,546.25,546.25,546.25,546.25,2
20190701|2018-11-07 08:30,7,546,546,540.5,541.75,180
20190701|2018-11-07 09:00,7,541,544.25,541,544.25,59
20190701|2018-11-07 09:30,7,544.25,544.5,543.5,543.5,40
20190701|2018-11-07 10:00,7,543.75,544,543,544,34
20190701|2018-11-07 10:30,7,544.5,545.25,543.5,545,74
20190701|2018-11-07 11:00,7,544.75,545.5,544.5,544.75,133
20190701|2018-11-07 11:30,7,544.5,544.5,544,544,11
20190701|2018-11-07 12:00,7,544,544.5,543.25,544.25,19
20190701|2018-11-07 12:30,7,544.5,544.75,544,544,10
20190701|2018-11-07 13:00,7,544.75,544.75,541,541,401
20190701|2018-11-07 19:00,8,539.5,540,539.25,540,20
20190701|2018-11-07 23:00,8,540.25,540.25,540.25,540.25,1
20190701|2018-11-07 23:30,8,541.25,542.25,541.25,542,10
20190701|2018-11-08 01:00,8,541.25,541.25,541.25,541.25,1
20190701|2018-11-08 01:30,8,542,542,541.75,541.75,5
20190701|2018-11-08 02:00,8,543,543,543,543,1
20190701|2018-11-08 02:30,8,543.25,543.25,543.25,543.25,1
20190701|2018-11-08 03:00,8,543.5,543.5,543.5,543.5,2
20190701|2018-11-08 03:30,8,543.75,543.75,543.75,543.75,2
20190701|2018-11-08 05:30,8,543.25,543.25,542.25,542.25,6
20190701|2018-11-08 06:30,8,543.5,543.5,543.5,543.5,1
20190701|2018-11-08 07:00,8,542.25,542.25,542.25,542.25,7
20190701|2018-11-08 07:30,8,542.5,543.25,542.5,542.75,5
20190701|2018-11-08 08:30,8,542.75,544.75,542.5,543.25,136
20190701|2018-11-08 09:00,8,543.5,544.25,543,543.25,49
20190701|2018-11-08 09:30,8,543,543.75,542.75,543.25,48
20190701|2018-11-08 10:00,8,543.5,543.5,541.5,541.5,33
20190701|2018-11-08 10:30,8,542.25,543,541.75,542.25,57
20190701|2018-11-08 11:00,8,542.5,547.25,534.5,535.75,524
20190701|2018-11-08 11:30,8,535.75,538.25,534.75,537.75,130
20190701|2018-11-08 12:00,8,539,540.25,538.25,540.25,33
20190701|2018-11-08 12:30,8,540.75,543.5,540.75,542.5,56
20190701|2018-11-08 13:00,8,542.5,542.5,538.75,539.25,211
20190701|2018-11-08 19:00,9,538.25,538.5,538.25,538.5,6
20190701|2018-11-08 19:30,9,539.25,539.25,539.25,539.25,2
20190701|2018-11-08 20:30,9,539,539.5,539,539.5,2
20190701|2018-11-08 21:00,9,539,539,538,538.25,25
20190701|2018-11-08 22:00,9,538.75,538.75,538.75,538.75,1
20190701|2018-11-08 22:30,9,538.5,538.5,538.5,538.5,2
20190701|2018-11-08 23:30,9,538.25,538.25,537.75,537.75,4
20190701|2018-11-09 00:00,9,537,537,537,537,5
20190701|2018-11-09 00:30,9,536.75,536.75,536.75,536.75,2
20190701|2018-11-09 01:00,9,536.75,536.75,536.75,536.75,1
20190701|2018-11-09 01:30,9,536.75,536.75,536.75,536.75,1
20190701|2018-11-09 02:00,9,537.5,537.5,537.5,537.5,3
20190701|2018-11-09 02:30,9,536.5,536.5,536.5,536.5,3
20190701|2018-11-09 03:00,9,534.75,534.75,533.5,533.75,23
20190701|2018-11-09 03:30,9,535.5,535.75,535,535,21
20190701|2018-11-09 04:00,9,535,535.25,535,535.25,3
20190701|2018-11-09 04:30,9,534.75,534.75,534.75,534.75,2
20190701|2018-11-09 05:00,9,535,535,535,535,1
20190701|2018-11-09 05:30,9,534,534,534,534,2
20190701|2018-11-09 06:00,9,533.5,533.5,533.5,533.5,7
20190701|2018-11-09 06:30,9,534.25,534.25,534.25,534.25,3
20190701|2018-11-09 07:00,9,534.5,535,534.5,534.5,32
20190701|2018-11-09 07:30,9,534.25,534.5,534,534.5,12
20190701|2018-11-09 08:30,9,533.75,535.75,533.25,534,171
20190701|2018-11-09 09:00,9,533.75,536.5,533.75,535.25,73
20190701|2018-11-09 09:30,9,535.5,536.5,535.25,535.25,46
20190701|2018-11-09 10:00,9,535.25,535.25,534,534,44
20190701|2018-11-09 10:30,9,534,534.25,533.25,533.5,237
20190701|2018-11-09 11:00,9,533.75,534,533,533.25,137
20190701|2018-11-09 11:30,9,533,533.5,533,533.5,89
20190701|2018-11-09 12:00,9,533.75,534.25,533.5,534,12
20190701|2018-11-09 12:30,9,534.25,534.5,533.25,533.5,308
20190701|2018-11-09 13:00,9,533.5,534,519.75,527.75,1221
20190701|2018-11-11 19:00,12,526.5,528.75,526.5,528.75,73
20190701|2018-11-11 19:30,12,528.75,528.75,528.5,528.5,10
20190701|2018-11-11 20:00,12,527.75,527.75,527.75,527.75,1
20190701|2018-11-11 20:30,12,528,528,528,528,2
20190701|2018-11-11 22:30,12,528,528,528,528,1
20190701|2018-11-11 23:30,12,529.25,529.75,529.25,529.75,8
20190701|2018-11-12 00:00,12,529.5,529.75,529.5,529.75,3
20190701|2018-11-12 00:30,12,529.5,529.5,529.5,529.5,1
20190701|2018-11-12 01:30,12,530.25,530.25,530.25,530.25,7
20190701|2018-11-12 02:00,12,530.25,530.5,530.25,530.5,13
20190701|2018-11-12 02:30,12,530.5,531,530.5,531,8
20190701|2018-11-12 03:00,12,531,531.25,531,531.25,5
20190701|2018-11-12 03:30,12,531.25,531.25,531.25,531.25,2
20190701|2018-11-12 05:00,12,529.75,529.75,529.5,529.5,4
20190701|2018-11-12 05:30,12,530,530,530,530,1
20190701|2018-11-12 06:00,12,530,530,530,530,3
20190701|2018-11-12 06:30,12,530.75,531,530.75,531,5
20190701|2018-11-12 07:00,12,530,530,530,530,10
20190701|2018-11-12 07:30,12,530.5,530.5,530.5,530.5,5
20190701|2018-11-12 08:30,12,529.5,533,529.5,532.75,242
20190701|2018-11-12 09:00,12,532.5,533.5,532.25,533.5,86
20190701|2018-11-12 09:30,12,533.75,536,533.75,535.25,159
20190701|2018-11-12 10:00,12,535.5,536.5,535.25,535.75,73
20190701|2018-11-12 10:30,12,536,538.5,535.75,538.5,130
20190701|2018-11-12 11:00,12,538.25,539.25,538,539.25,59
20190701|2018-11-12 11:30,12,539.25,540.75,539,540.75,136
20190701|2018-11-12 12:00,12,540.25,541.25,540.25,540.25,368
20190701|2018-11-12 12:30,12,540.25,541,539.25,539.25,76
20190701|2018-11-12 13:00,12,539.5,541.5,539.25,540.25,323
20190701|2018-11-12 19:00,13,540.5,541.5,539.75,541.5,77
20190701|2018-11-12 19:30,13,541.25,541.25,541.25,541.25,1
20190701|2018-11-12 20:00,13,540.5,540.5,540,540,3
20190701|2018-11-12 20:30,13,538.75,538.75,538.25,538.75,11
20190701|2018-11-12 22:00,13,538.5,538.5,538.5,538.5,1
20190701|2018-11-12 23:00,13,538,538.5,538,538.5,3
20190701|2018-11-12 23:30,13,537.75,537.75,537.75,537.75,1
20190701|2018-11-13 00:00,13,538.25,538.25,538,538,4
20190701|2018-11-13 01:30,13,538,538,538,538,1
20190701|2018-11-13 02:00,13,537.25,537.25,537.25,537.25,1
20190701|2018-11-13 02:30,13,536.75,536.75,536.75,536.75,9
20190701|2018-11-13 03:00,13,536.5,536.5,536.25,536.25,20
20190701|2018-11-13 03:30,13,536.25,536.75,536.25,536.75,9
20190701|2018-11-13 04:00,13,537,537.5,537,537.5,6
20190701|2018-11-13 04:30,13,537.5,538.75,537.5,538.25,27
20190701|2018-11-13 05:00,13,537.75,538,537.75,538,2
20190701|2018-11-13 06:00,13,537.75,537.75,537.75,537.75,2
20190701|2018-11-13 06:30,13,536.75,537,536.75,536.75,14
20190701|2018-11-13 07:00,13,537.25,537.25,537,537,9
20190701|2018-11-13 07:30,13,537,537,536.75,536.75,3
20190701|2018-11-13 08:30,13,537,537.25,534.5,534.5,545
20190701|2018-11-13 09:00,13,534.5,535,534,534.25,281
20190701|2018-11-13 09:30,13,534.25,534.75,533.5,534.75,119
20190701|2018-11-13 10:00,13,534.5,535.25,533,534.25,58
20190701|2018-11-13 10:30,13,534,534.75,533.5,534.25,34
20190701|2018-11-13 11:00,13,534,535.25,534,534.75,131
20190701|2018-11-13 11:30,13,534.75,534.75,534,534,55
20190701|2018-11-13 12:00,13,534,534.5,533.5,533.75,33
20190701|2018-11-13 12:30,13,533.75,534,532.75,533.5,65
20190701|2018-11-13 13:00,13,533.25,536.5,532.75,533.75,383
20190701|2018-11-13 19:00,14,535.25,535.25,535.25,535.25,2
20190701|2018-11-13 20:00,14,536,536,535.25,535.25,44
20190701|2018-11-13 21:00,14,535.5,535.5,535.5,535.5,1
20190701|2018-11-13 22:00,14,535.75,535.75,535.75,535.75,3
20190701|2018-11-13 23:30,14,535.5,535.5,535.25,535.25,3
20190701|2018-11-14 00:00,14,535,535,534.5,534.5,4
20190701|2018-11-14 00:30,14,534.75,534.75,534.75,534.75,2
20190701|2018-11-14 02:00,14,534.25,534.75,534.25,534.75,3
20190701|2018-11-14 02:30,14,535,535,535,535,4
20190701|2018-11-14 03:30,14,535.25,535.25,535.25,535.25,1
20190701|2018-11-14 05:30,14,537.25,538.25,537.25,537.75,46
20190701|2018-11-14 06:00,14,537.75,538.75,537.75,538.75,5
20190701|2018-11-14 06:30,14,538.5,538.5,538.5,538.5,2
20190701|2018-11-14 07:00,14,539.25,540,537.75,537.75,7
20190701|2018-11-14 07:30,14,537.75,538.25,537.5,538.25,26
20190701|2018-11-14 08:30,14,538.25,538.75,532.25,532.25,245
20190701|2018-11-14 09:00,14,532.5,532.5,532,532,80
20190701|2018-11-14 09:30,14,532,533.5,532,533.25,85
20190701|2018-11-14 10:00,14,533.25,533.5,531.75,532,222
20190701|2018-11-14 10:30,14,532,532,531,531.5,173
20190701|2018-11-14 11:00,14,531.25,531.5,530.75,531.25,229
20190701|2018-11-14 11:30,14,531.25,531.25,530.5,530.75,41
20190701|2018-11-14 12:00,14,530.5,530.75,530,530.25,70
20190701|2018-11-14 12:30,14,530.25,531.75,530.25,531.25,130
20190701|2018-11-14 13:00,14,531.25,531.25,529.75,530.75,266
20190701|2018-11-14 19:00,15,530.25,531.5,530.25,530.75,22
20190701|2018-11-14 20:00,15,531.25,532,531.25,532,4
20190701|2018-11-14 20:30,15,532.5,533.5,532.5,533.25,15
20190701|2018-11-14 21:00,15,533,533,532.75,533,30
20190701|2018-11-14 21:30,15,532.25,532.5,532.25,532.5,14
20190701|2018-11-14 22:00,15,532.5,532.5,532.25,532.25,20
20190701|2018-11-14 22:30,15,532.25,532.25,532.25,532.25,12
20190701|2018-11-14 23:00,15,532.25,532.25,532.25,532.25,2
20190701|2018-11-14 23:30,15,532.5,532.5,532.5,532.5,6
20190701|2018-11-15 00:30,15,532.25,532.5,532.25,532.5,8
20190701|2018-11-15 02:30,15,534,534,533.25,533.25,7
20190701|2018-11-15 03:30,15,533.25,533.25,533.25,533.25,2
20190701|2018-11-15 04:00,15,533.5,533.5,533.5,533.5,1
20190701|2018-11-15 04:30,15,533,533,533,533,1
20190701|2018-11-15 06:30,15,533.25,533.75,533.25,533.25,16
20190701|2018-11-15 07:00,15,533.25,534,533.25,534,7
20190701|2018-11-15 07:30,15,534,534.5,534,534,20
20190701|2018-11-15 08:30,15,533.5,533.75,531.75,533.25,69
20190701|2018-11-15 09:00,15,533.5,533.5,531.25,531.75,133
20190701|2018-11-15 09:30,15,532,534.75,532,534.5,73
20190701|2018-11-15 10:00,15,534.75,534.75,533,533,102
20190701|2018-11-15 10:30,15,533.25,534,533.25,533.75,52
20190701|2018-11-15 11:00,15,533.75,535.25,533.25,534.5,87
20190701|2018-11-15 11:30,15,534,534,532.5,533,55
20190701|2018-11-15 12:00,15,533.25,534,533,534,39
20190701|2018-11-15 12:30,15,534.25,534.75,533,533,52
20190701|2018-11-15 13:00,15,533,533.25,530.75,530.75,290
20190701|2018-11-15 19:00,16,531.25,531.25,531.25,531.25,1
20190701|2018-11-15 20:00,16,532,532,532,532,2
20190701|2018-11-15 20:30,16,532,532,532,532,5
20190701|2018-11-15 21:00,16,532,532,531.75,531.75,3
20190701|2018-11-15 21:30,16,531.75,531.75,531.75,531.75,3
20190701|2018-11-15 22:00,16,531.75,531.75,531.75,531.75,1
20190701|2018-11-15 23:30,16,532,532,532,532,1
20190701|2018-11-16 00:00,16,532.5,532.5,532.25,532.25,13
20190701|2018-11-16 00:30,16,532.5,532.75,532.5,532.75,4
20190701|2018-11-16 01:00,16,532.25,532.25,531.25,531.25,14
20190701|2018-11-16 02:00,16,531.75,531.75,531.75,531.75,1
20190701|2018-11-16 02:30,16,531.5,531.5,531.25,531.25,3
20190701|2018-11-16 03:00,16,531,531,531,531,1
20190701|2018-11-16 03:30,16,531,531,531,531,1
20190701|2018-11-16 04:00,16,531.5,531.5,531.5,531.5,2
20190701|2018-11-16 04:30,16,531,531,530.5,530.5,6
20190701|2018-11-16 05:00,16,530,530,530,530,2
20190701|2018-11-16 05:30,16,529,529.25,529,529.25,12
20190701|2018-11-16 06:00,16,529,529,529,529,1
20190701|2018-11-16 06:30,16,529,529,529,529,1
20190701|2018-11-16 07:00,16,529,529.25,529,529.25,8
20190701|2018-11-16 07:30,16,530,530,529.5,529.5,6
20190701|2018-11-16 08:30,16,531,533,531,532.75,59
20190701|2018-11-16 09:00,16,533,533,532.25,533,42
20190701|2018-11-16 09:30,16,532.75,532.75,530.75,530.75,117
20190701|2018-11-16 10:00,16,531,531.75,530.5,531,45
20190701|2018-11-16 10:30,16,531,531,529.75,529.75,43
20190701|2018-11-16 11:00,16,529.75,530.75,529.75,530.5,59
20190701|2018-11-16 11:30,16,530,532.75,530,532,94
20190701|2018-11-16 12:00,16,532,532.5,531.75,532,33
20190701|2018-11-16 12:30,16,532,532,531.5,531.75,91
20190701|2018-11-16 13:00,16,531.5,532,530.75,530.75,290
20190701|2018-11-18 19:00,19,530,530.75,529.25,529.25,22
20190701|2018-11-18 19:30,19,529.75,529.75,529.5,529.5,3
20190701|2018-11-18 20:00,19,529.5,529.5,529.5,529.5,1
20190701|2018-11-18 21:30,19,529.25,529.25,529.25,529.25,2
20190701|2018-11-19 00:00,19,528.75,529,528.75,529,36
20190701|2018-11-19 00:30,19,528.75,529.25,528.75,529,9
20190701|2018-11-19 01:30,19,529.5,529.5,529.5,529.5,1
20190701|2018-11-19 02:00,19,529.5,529.5,529.25,529.5,6
20190701|2018-11-19 02:30,19,528,528.25,528,528.25,7
20190701|2018-11-19 03:00,19,527.75,528.5,527.75,528.25,88
20190701|2018-11-19 03:30,19,528,528,527.5,527.5,7
20190701|2018-11-19 04:00,19,527.5,527.5,527.5,527.5,1
20190701|2018-11-19 04:30,19,527.5,527.5,527.25,527.25,5
20190701|2018-11-19 05:00,19,527,527,526.5,526.5,138
20190701|2018-11-19 05:30,19,526.75,526.75,526.25,526.25,12
20190701|2018-11-19 06:00,19,526.25,526.75,526.25,526.25,18
20190701|2018-11-19 06:30,19,526.25,526.5,526.25,526.5,5
20190701|2018-11-19 07:00,19,526.5,527,526.5,527,8
20190701|2018-11-19 07:30,19,527,527,526.5,526.75,11
20190701|2018-11-19 08:30,19,526.75,526.75,524.25,525.25,531
20190701|2018-11-19 09:00,19,525.25,525.25,523.75,524,210
20190701|2018-11-19 09:30,19,524,525.25,523.75,524.5,287
20190701|2018-11-19 10:00,19,524.5,524.5,522.5,523,335
20190701|2018-11-19 10:30,19,522.75,522.75,521.25,521.5,168
20190701|2018-11-19 11:00,19,521.5,521.75,520.25,520.25,95
20190701|2018-11-19 11:30,19,520.25,521,520.25,521,34
20190701|2018-11-19 12:00,19,520.75,520.75,519.75,519.75,95
20190701|2018-11-19 12:30,19,519.75,520.75,519.75,520.75,199
20190701|2018-11-19 13:00,19,521,522.75,520.5,522,333
20190701|2018-11-19 19:00,20,521.25,521.75,521.25,521.5,4
20190701|2018-11-19 20:00,20,521,521,521,521,2
20190701|2018-11-19 22:00,20,522,522,522,522,1
20190701|2018-11-19 23:00,20,522.25,522.25,522.25,522.25,1
20190701|2018-11-19 23:30,20,521.75,521.75,521.75,521.75,4
20190701|2018-11-20 02:00,20,521.25,521.75,520.5,521,12
20190701|2018-11-20 02:30,20,521,521,521,521,1
20190701|2018-11-20 03:00,20,520.75,520.75,520.5,520.5,4
20190701|2018-11-20 03:30,20,521,523.25,521,522.75,22
20190701|2018-11-20 04:00,20,522.5,524.5,522.25,524.5,31
20190701|2018-11-20 04:30,20,523.75,524,523.25,523.25,9
20190701|2018-11-20 05:30,20,523,523,522.75,522.75,6
20190701|2018-11-20 06:00,20,523.75,523.75,523.75,523.75,1
20190701|2018-11-20 06:30,20,523.5,523.5,523.5,523.5,1
20190701|2018-11-20 07:00,20,523.75,523.75,523,523.5,45
20190701|2018-11-20 07:30,20,523.5,523.5,522.75,522.75,24
20190701|2018-11-20 08:30,20,522.5,523.25,520.5,521.25,293
20190701|2018-11-20 09:00,20,521.5,523.5,521.5,523.25,60
20190701|2018-11-20 09:30,20,524,524,522.75,523,143
20190701|2018-11-20 10:00,20,522.75,524,521.75,524,261
20190701|2018-11-20 10:30,20,523.75,524.25,523.25,523.75,52
20190701|2018-11-20 11:00,20,524.25,524.25,522.5,523,72
20190701|2018-11-20 11:30,20,523,523,520.75,522.75,90
20190701|2018-11-20 12:00,20,522.5,523,522.25,523,50
20190701|2018-11-20 12:30,20,523.25,524,522.75,524,60
20190701|2018-11-20 13:00,20,524.25,524.25,522.5,523.5,216
20190701|2018-11-20 19:00,21,523.25,523.25,523.25,523.25,1
20190701|2018-11-20 19:30,21,522.75,522.75,522.75,522.75,16
20190701|2018-11-20 23:30,21,523.5,523.5,523.5,523.5,1
20190701|2018-11-21 00:00,21,523.5,523.5,523.5,523.5,1
20190701|2018-11-21 00:30,21,523.75,523.75,523.75,523.75,1
20190701|2018-11-21 01:00,21,523.25,523.25,523.25,523.25,5
20190701|2018-11-21 02:30,21,524,526.5,523.75,526.5,68
20190701|2018-11-21 03:00,21,526.25,526.25,525.75,525.75,8
20190701|2018-11-21 04:00,21,525.25,525.5,525.25,525.25,9
20190701|2018-11-21 05:00,21,523.75,523.75,523.75,523.75,13
20190701|2018-11-21 05:30,21,523,523,523,523,1
20190701|2018-11-21 06:00,21,522.5,522.5,522.5,522.5,2
20190701|2018-11-21 06:30,21,522.75,523,522.5,522.5,14
20190701|2018-11-21 07:00,21,522.5,523,522.5,523,6
20190701|2018-11-21 07:30,21,523,523,522.5,522.5,7
20190701|2018-11-21 08:30,21,522.75,522.75,520,520.75,216
20190701|2018-11-21 09:00,21,520.75,522,520.5,522,132
20190701|2018-11-21 09:30,21,521.5,522,521,521.25,31
20190701|2018-11-21 10:00,21,521.75,521.75,521,521.25,178
20190701|2018-11-21 10:30,21,521,521.5,520.5,521,131
20190701|2018-11-21 11:00,21,521.25,521.25,520.5,520.75,62
20190701|2018-11-21 11:30,21,520.5,520.75,520.25,520.75,65
20190701|2018-11-21 12:00,21,520.5,521,520.25,521,42
20190701|2018-11-21 12:30,21,521,521.25,520.5,521.25,58
20190701|2018-11-21 13:00,21,521.5,522.5,520,520,300
20190701|2018-11-23 08:30,23,523,528.25,522,528,544
20190701|2018-11-23 09:00,23,528.25,529,527,527,303
20190701|2018-11-23 09:30,23,526.75,527,524.75,525,97
20190701|2018-11-23 10:00,23,525,525,523.5,523.75,63
20190701|2018-11-23 10:30,23,523.75,523.75,521.5,521.5,101
20190701|2018-11-23 11:00,23,521.5,521.5,520.75,521.25,230
20190701|2018-11-23 11:30,23,521.25,521.25,519.5,519.75,146
20190701|2018-11-23 12:00,23,519.5,519.75,519.25,519.25,38
20190701|2018-11-25 19:00,26,522.25,524,521.75,523.75,91
20190701|2018-11-25 19:30,26,524,524.5,524,524.5,4
20190701|2018-11-25 20:30,26,523.75,523.75,522.25,522.25,28
20190701|2018-11-25 21:00,26,522,522.25,522,522.25,4
20190701|2018-11-25 21:30,26,522.25,522.5,522.25,522.5,4
20190701|2018-11-25 22:00,26,522.25,522.5,522.25,522.5,2
20190701|2018-11-25 23:30,26,522,522,522,522,3
20190701|2018-11-26 00:00,26,522.25,522.25,522,522,7
20190701|2018-11-26 02:00,26,521.75,523,521.75,522.75,48
20190701|2018-11-26 02:30,26,523.25,523.5,523,523.25,5
20190701|2018-11-26 03:00,26,523.75,523.75,523.75,523.75,3
20190701|2018-11-26 03:30,26,524.25,524.5,524.25,524.5,3
20190701|2018-11-26 04:00,26,524.75,524.75,524.75,524.75,3
20190701|2018-11-26 04:30,26,524.25,524.75,524.25,524.5,5
20190701|2018-11-26 05:00,26,525,525,525,525,2
20190701|2018-11-26 05:30,26,525,525,524.5,524.5,24
20190701|2018-11-26 06:30,26,525,525,525,525,2
20190701|2018-11-26 07:00,26,525,525,523.5,523.5,115
20190701|2018-11-26 07:30,26,523.75,524.5,523.25,524.25,79
20190701|2018-11-26 08:30,26,524.25,525.5,523.5,525.5,411
20190701|2018-11-26 09:00,26,525.75,525.75,523,523.5,304
20190701|2018-11-26 09:30,26,523.5,524.25,523,524,118
20190701|2018-11-26 10:00,26,524.25,524.25,522.5,522.5,274
20190701|2018-11-26 10:30,26,522.5,524.25,521.75,524,263
20190701|2018-11-26 11:00,26,524.25,524.75,523.75,524.25,333
20190701|2018-11-26 11:30,26,524.75,524.75,523.25,523.75,252
20190701|2018-11-26 12:00,26,523.75,524.5,523.75,524.25,42
20190701|2018-11-26 12:30,26,524.5,525.5,524.5,525.5,64
20190701|2018-11-26 13:00,26,525.5,525.5,524.5,524.75,166
20190701|2018-11-26 19:00,27,524,524,524,524,6
20190701|2018-11-26 19:30,27,524.75,525.25,524.75,525.25,14
20190701|2018-11-26 21:00,27,525.5,525.5,525,525,7
20190701|2018-11-26 23:30,27,525.25,525.25,525.25,525.25,1
20190701|2018-11-27 00:00,27,525.5,525.5,525.5,525.5,1
20190701|2018-11-27 00:30,27,525.25,525.25,525.25,525.25,4
20190701|2018-11-27 01:00,27,525.5,525.75,525.5,525.5,7
20190701|2018-11-27 01:30,27,526,527.5,525.75,527.5,24
20190701|2018-11-27 02:00,27,527.75,527.75,527.75,527.75,2
20190701|2018-11-27 02:30,27,527.75,527.75,527.25,527.25,13
20190701|2018-11-27 03:00,27,526.5,527.5,526.25,527.5,6
20190701|2018-11-27 03:30,27,527.25,527.5,527,527.25,8
20190701|2018-11-27 04:00,27,527.25,527.25,527.25,527.25,3
20190701|2018-11-27 05:00,27,526,526,525.75,525.75,5
20190701|2018-11-27 05:30,27,524.75,524.75,524.75,524.75,2
20190701|2018-11-27 06:00,27,524.25,524.25,523.75,523.75,6
20190701|2018-11-27 06:30,27,523.5,525.25,523.5,525.25,7
20190701|2018-11-27 07:00,27,524.75,524.75,524,524,50
20190701|2018-11-27 07:30,27,523.5,523.75,523,523.25,118
20190701|2018-11-27 08:30,27,523.5,524,517.75,518,328
20190701|2018-11-27 09:00,27,517.75,518.5,517,517.75,324
20190701|2018-11-27 09:30,27,517.5,518.5,517,518,186
20190701|2018-11-27 10:00,27,518,519,518,518.75,158
20190701|2018-11-27 10:30,27,518.75,521,518.75,520.5,190
20190701|2018-11-27 11:00,27,520.5,520.5,519.5,519.75,104
20190701|2018-11-27 11:30,27,519.5,519.75,519,519,68
20190701|2018-11-27 12:00,27,519.25,520.25,519,519.25,44
20190701|2018-11-27 12:30,27,519.5,519.5,518.5,518.5,54
20190701|2018-11-27 13:00,27,518.5,520.25,518.5,519.25,299
20190701|2018-11-27 19:00,28,519.5,519.75,519.5,519.75,7
20190701|2018-11-27 19:30,28,520.5,520.5,520.5,520.5,2
20190701|2018-11-27 21:30,28,520.25,520.5,520,520.5,4
20190701|2018-11-27 23:00,28,520.25,520.25,520.25,520.25,1
20190701|2018-11-27 23:30,28,520.25,520.25,520.25,520.25,6
20190701|2018-11-28 00:00,28,520.25,520.25,520.25,520.25,2
20190701|2018-11-28 02:30,28,520.5,520.5,520.5,520.5,2
20190701|2018-11-28 03:30,28,520.75,520.75,520.75,520.75,3
20190701|2018-11-28 04:00,28,520.5,520.5,520.5,520.5,1
20190701|2018-11-28 04:30,28,521,521,521,521,1
20190701|2018-11-28 05:00,28,521.25,523,521.25,523,8
20190701|2018-11-28 05:30,28,523.5,523.75,522.75,522.75,64
20190701|2018-11-28 06:00,28,522.75,523,522.5,523,37
20190701|2018-11-28 06:30,28,523,523.25,522.75,523.25,29
20190701|2018-11-28 07:00,28,523,523.25,523,523,11
20190701|2018-11-28 07:30,28,522.75,523.5,522.75,523.5,8
20190701|2018-11-28 08:30,28,523.25,526.75,523.25,525.25,277
20190701|2018-11-28 09:00,28,525.25,525.75,523.5,523.75,214
20190701|2018-11-28 09:30,28,523.5,525,523.25,524.5,151
20190701|2018-11-28 10:00,28,524.75,525.75,524.5,525,56
20190701|2018-11-28 10:30,28,525,525.5,524.75,525.25,54
20190701|2018-11-28 11:00,28,525.5,527,525.5,526.5,144
20190701|2018-11-28 11:30,28,526.5,526.75,525.75,526.5,521
20190701|2018-11-28 12:00,28,526.5,527.75,526.5,527.5,289
20190701|2018-11-28 12:30,28,527.75,527.75,527,527.25,315
20190701|2018-11-28 13:00,28,527.25,527.5,525.5,526,358
20190701|2018-11-28 19:00,29,526,527.5,526,527.25,7
20190701|2018-11-28 19:30,29,526.25,526.25,526,526,8
20190701|2018-11-28 20:00,29,527,527.25,527,527,5
20190701|2018-11-28 20:30,29,527.5,529.25,527.5,529.25,20
20190701|2018-11-28 21:00,29,529.25,529.5,529.25,529.5,6
20190701|2018-11-28 21:30,29,529.25,529.5,529,529,6
20190701|2018-11-28 22:00,29,529,529.5,529,529.5,14
20190701|2018-11-28 23:30,29,528.5,528.5,528.5,528.5,1
20190701|2018-11-29 00:30,29,528.25,528.5,528.25,528.5,3
20190701|2018-11-29 02:00,29,528.25,528.25,528.25,528.25,4
20190701|2018-11-29 02:30,29,527,527.5,526.75,527.5,8
20190701|2018-11-29 03:00,29,526.75,526.75,525,525.5,19
20190701|2018-11-29 03:30,29,525.75,526,525.25,525.5,26
20190701|2018-11-29 04:00,29,524.75,525.25,524.5,524.5,7
20190701|2018-11-29 04:30,29,524,524.25,523.5,523.75,38
20190701|2018-11-29 05:00,29,524,524,523.5,523.75,119
20190701|2018-11-29 05:30,29,524.5,524.5,524.5,524.5,2
20190701|2018-11-29 06:00,29,524.5,524.5,524,524.25,4
20190701|2018-11-29 06:30,29,524.25,524.25,524,524.25,56
20190701|2018-11-29 07:00,29,523.75,524,523.5,524,32
20190701|2018-11-29 07:30,29,524.25,524.25,523,523,6
20190701|2018-11-29 08:30,29,523,526.25,522.25,526,305
20190701|2018-11-29 09:00,29,526.25,526.5,525.25,525.75,140
20190701|2018-11-29 09:30,29,525.5,526.75,524.25,524.75,205
20190701|2018-11-29 10:00,29,524.5,524.5,523.25,523.5,281
20190701|2018-11-29 10:30,29,523.5,524.25,523.25,523.5,111
20190701|2018-11-29 11:00,29,523.25,523.25,522.5,522.5,51
20190701|2018-11-29 11:30,29,522.75,522.75,522.25,522.5,160
20190701|2018-11-29 12:00,29,522.5,522.5,521.5,521.75,95
20190701|2018-11-29 12:30,29,521.5,521.5,520.75,520.75,211
20190701|2018-11-29 13:00,29,521,522.25,521,521.75,342
20190701|2018-11-29 19:00,30,521.5,522.25,521.25,521.25,27
20190701|2018-11-29 19:30,30,521.25,521.25,521.25,521.25,7
20190701|2018-11-29 20:30,30,521.25,521.25,521.25,521.25,7
20190701|2018-11-29 21:00,30,521.25,521.25,521,521,51
20190701|2018-11-29 21:30,30,521,521,521,521,3
20190701|2018-11-29 22:00,30,521.25,521.25,521.25,521.25,10
20190701|2018-11-29 22:30,30,520.75,520.75,520.75,520.75,1
20190701|2018-11-29 23:30,30,521,522,521,522,9
20190701|2018-11-30 00:30,30,522.5,522.5,522.5,522.5,4
20190701|2018-11-30 01:00,30,522.5,522.5,522.5,522.5,4
20190701|2018-11-30 01:30,30,522.5,522.5,522.5,522.5,2
20190701|2018-11-30 02:00,30,522.75,522.75,522.75,522.75,2
20190701|2018-11-30 02:30,30,522.25,522.25,522.25,522.25,1
20190701|2018-11-30 03:00,30,522,522,522,522,2
20190701|2018-11-30 03:30,30,522,523,521.75,522.25,20
20190701|2018-11-30 04:00,30,522.5,522.5,522.5,522.5,13
20190701|2018-11-30 04:30,30,522,522.25,522,522.25,2
20190701|2018-11-30 05:00,30,522.25,522.5,521.75,522,16
20190701|2018-11-30 05:30,30,522.25,522.25,522,522.25,10
20190701|2018-11-30 06:00,30,522,522,521.75,521.75,3
20190701|2018-11-30 06:30,30,522,522.25,522,522.25,4
20190701|2018-11-30 07:00,30,522.5,522.5,522,522.25,11
20190701|2018-11-30 07:30,30,521.75,522.5,521.75,522.5,7
20190701|2018-11-30 08:30,30,522.75,524,522.25,523.75,190
20190701|2018-11-30 09:00,30,524,525.75,524,525.75,147
20190701|2018-11-30 09:30,30,526,527.75,526,527.75,186
20190701|2018-11-30 10:00,30,527.75,528,526.75,527,79
20190701|2018-11-30 10:30,30,527,530,527,530,256
20190701|2018-11-30 11:00,30,530,530.75,529.5,530.5,121
20190701|2018-11-30 11:30,30,530.25,531.25,530.25,530.5,94
20190701|2018-11-30 12:00,30,530.5,531,530.25,531,43
20190701|2018-11-30 12:30,30,531,531,529.75,530.25,113
20190701|2018-11-30 13:00,30,530,530.25,526,529,827
20190701|2018-12-02 19:00,3,538,540.75,535,535,181
20190701|2018-12-02 19:30,3,534.5,534.75,534,534.75,10
20190701|2018-12-02 20:00,3,534.75,534.75,534.5,534.5,4
20190701|2018-12-02 20:30,3,535,535,534.75,535,17
20190701|2018-12-02 21:00,3,534.75,535,534.5,535,8
20190701|2018-12-02 21:30,3,535.25,535.25,535.25,535.25,1
20190701|2018-12-02 22:00,3,535.75,535.75,535.5,535.75,11
20190701|2018-12-02 23:00,3,536,536,536,536,1
20190701|2018-12-02 23:30,3,535.75,535.75,535.5,535.5,7
20190701|2018-12-03 00:00,3,535.5,535.5,535,535,5
20190701|2018-12-03 00:30,3,535,535.25,535,535,11
20190701|2018-12-03 01:00,3,533.75,533.75,533.75,533.75,3
20190701|2018-12-03 01:30,3,533,534.25,533,534.25,7
20190701|2018-12-03 02:00,3,533.5,534,533.5,533.75,15
20190701|2018-12-03 02:30,3,533,533,532,532.5,11
20190701|2018-12-03 03:00,3,532.75,533.75,532.5,533.25,53
20190701|2018-12-03 03:30,3,533.25,533.25,532.75,532.75,22
20190701|2018-12-03 04:00,3,533,533.25,532.75,533.25,35
20190701|2018-12-03 04:30,3,532.75,532.75,532.5,532.75,19
20190701|2018-12-03 05:00,3,532.5,533,532.5,533,29
20190701|2018-12-03 05:30,3,533,533,533,533,5
20190701|2018-12-03 06:00,3,532.75,532.75,532.5,532.5,5
20190701|2018-12-03 06:30,3,532.5,532.75,531.75,532,19
20190701|2018-12-03 07:00,3,532.5,532.5,532.25,532.5,11
20190701|2018-12-03 07:30,3,532.25,533,532.25,533,16
20190701|2018-12-03 08:30,3,533.25,533.25,530.25,531.75,214
20190701|2018-12-03 09:00,3,531.5,532.25,530.75,532,192
20190701|2018-12-03 09:30,3,532.25,533,531.75,532.75,115
20190701|2018-12-03 10:00,3,532.5,534,532.25,533.25,87
20190701|2018-12-03 10:30,3,533.5,534.5,533.25,533.75,79
20190701|2018-12-03 11:00,3,533.5,535,533.5,535,242
20190701|2018-12-03 11:30,3,535,535.75,534.75,535.5,255
20190701|2018-12-03 12:00,3,535.5,535.5,534.75,535,272
20190701|2018-12-03 12:30,3,535.25,536,534.75,534.75,136
20190701|2018-12-03 13:00,3,535,535,532.5,532.5,386
20190701|2018-12-03 19:00,4,532.25,532.25,531,531.75,16
20190701|2018-12-03 20:00,4,531.75,531.75,531.75,531.75,1
20190701|2018-12-03 20:30,4,531.5,531.5,530.5,530.5,6
20190701|2018-12-03 21:00,4,530.75,530.75,530.75,530.75,1
20190701|2018-12-03 21:30,4,530,530,530,530,2
20190701|2018-12-03 22:00,4,529.5,529.75,529.25,529.75,16
20190701|2018-12-04 00:30,4,529.25,529.25,529,529,2
20190701|2018-12-04 01:00,4,529,529,529,529,10
20190701|2018-12-04 02:00,4,529.25,530,529.25,530,5
20190701|2018-12-04 02:30,4,530.25,530.75,530.25,530.25,4
20190701|2018-12-04 03:00,4,530.5,530.75,530.5,530.5,4
20190701|2018-12-04 03:30,4,531.25,531.25,530.5,530.5,8
20190701|2018-12-04 04:00,4,530.25,530.25,530.25,530.25,26
20190701|2018-12-04 06:00,4,530,530,530,530,1
20190701|2018-12-04 06:30,4,530,530.25,530,530,34
20190701|2018-12-04 07:00,4,529.5,529.5,529,529,17
20190701|2018-12-04 07:30,4,529.25,530,529.25,530,43
20190701|2018-12-04 08:30,4,530.5,532,528.75,531.25,375
20190701|2018-12-04 09:00,4,531.25,532,530.5,531.25,145
20190701|2018-12-04 09:30,4,531.25,531.25,529.5,530.75,113
20190701|2018-12-04 10:00,4,530.25,531.75,530,531.5,137
20190701|2018-12-04 10:30,4,531.75,532,531.25,531.5,61
20190701|2018-12-04 11:00,4,531.5,531.75,531,531.5,62
20190701|2018-12-04 11:30,4,530.75,532.5,530.75,532.5,43
20190701|2018-12-04 12:00,4,532.5,532.75,532,532.75,28
20190701|2018-12-04 12:30,4,533.25,533.25,532.25,532.75,38
20190701|2018-12-04 13:00,4,532.75,533.25,531.75,532,713
20190701|2018-12-04 19:00,5,532.5,532.5,531,531.5,19
20190701|2018-12-04 19:30,5,531.5,531.5,531,531,2
20190701|2018-12-04 20:30,5,531.25,531.25,530.75,530.75,4
20190701|2018-12-04 21:00,5,530.75,530.75,530.75,530.75,2
20190701|2018-12-04 22:00,5,530.75,530.75,530.75,530.75,1
20190701|2018-12-04 22:30,5,530.5,530.75,530.5,530.75,3
20190701|2018-12-04 23:00,5,530.75,530.75,530.5,530.5,4
20190701|2018-12-04 23:30,5,530.75,530.75,530.5,530.5,7
20190701|2018-12-05 00:00,5,530.5,530.5,530.5,530.5,1
20190701|2018-12-05 00:30,5,530.25,530.25,530,530,6
20190701|2018-12-05 01:00,5,530,530,529.75,530,7
20190701|2018-12-05 01:30,5,530.25,530.25,530.25,530.25,1
20190701|2018-12-05 02:00,5,529.5,529.5,529.5,529.5,2
20190701|2018-12-05 02:30,5,530,530.25,530,530.25,4
20190701|2018-12-05 03:00,5,530.25,530.25,529.75,529.75,9
20190701|2018-12-05 03:30,5,530,530,530,530,1
20190701|2018-12-05 04:00,5,529.5,529.5,528.75,529,57
20190701|2018-12-05 04:30,5,528.75,528.75,528.25,528.25,49
20190701|2018-12-05 05:00,5,528.5,528.5,528.25,528.25,23
20190701|2018-12-05 05:30,5,528,528.25,527.75,527.75,25
20190701|2018-12-05 06:00,5,528,528,528,528,1
20190701|2018-12-05 06:30,5,528,528,528,528,3
20190701|2018-12-05 07:00,5,527.75,528.25,527.75,528.25,41
20190701|2018-12-05 07:30,5,528,528,528,528,6
20190701|2018-12-05 08:30,5,528.75,530,528,528.25,311
20190701|2018-12-05 09:00,5,528.25,528.25,525,525.25,288
20190701|2018-12-05 09:30,5,525,525.75,524.25,525.25,200
20190701|2018-12-05 10:00,5,525.25,527,525.25,526.75,135
20190701|2018-12-05 10:30,5,526.75,527.5,526.75,527.5,42
20190701|2018-12-05 11:00,5,527.25,529.75,527.25,529.5,87
20190701|2018-12-05 11:30,5,529.25,529.75,528.75,528.75,79
20190701|2018-12-05 12:00,5,528.25,529.25,528.25,529,42
20190701|2018-12-05 12:30,5,528.75,528.75,528.25,528.25,50
20190701|2018-12-05 13:00,5,528.5,528.5,527,527.5,303
20190701|2018-12-05 19:00,6,527.5,528.75,527,527,66
20190701|2018-12-05 20:00,6,527.25,527.25,527.25,527.25,1
20190701|2018-12-05 20:30,6,528.5,528.5,528.5,528.5,1
20190701|2018-12-05 21:00,6,528.25,528.25,528,528,4
20190701|2018-12-05 21:30,6,527.75,527.75,527.5,527.5,9
20190701|2018-12-05 23:30,6,527.75,528.25,527.75,528,17
20190701|2018-12-06 00:00,6,527.75,528,527.75,528,2
20190701|2018-12-06 00:30,6,527.75,527.75,527.25,527.25,2
20190701|2018-12-06 01:30,6,528.5,528.5,528.5,528.5,4
20190701|2018-12-06 02:00,6,528.5,528.5,528.5,528.5,15
20190701|2018-12-06 02:30,6,528.75,528.75,528.75,528.75,2
20190701|2018-12-06 03:00,6,528.75,528.75,528.25,528.25,6
20190701|2018-12-06 03:30,6,528.25,528.25,528.25,528.25,5
20190701|2018-12-06 04:30,6,528.75,528.75,528.25,528.25,3
20190701|2018-12-06 05:00,6,528.25,528.25,527.5,527.5,5
20190701|2018-12-06 05:30,6,526.5,526.5,526.5,526.5,4
20190701|2018-12-06 06:00,6,526.5,526.5,526.5,526.5,1
20190701|2018-12-06 06:30,6,526.5,526.5,526,526,7
20190701|2018-12-06 07:00,6,525.75,526.5,525,526.5,15
20190701|2018-12-06 07:30,6,526.5,526.75,526.25,526.75,8
20190701|2018-12-06 08:30,6,526.25,526.75,521.75,522,329
20190701|2018-12-06 09:00,6,522,524.5,522,523,112
20190701|2018-12-06 09:30,6,523.25,524.75,522.5,524.75,87
20190701|2018-12-06 10:00,6,524.75,525,523.75,523.75,121
20190701|2018-12-06 10:30,6,523.5,526.25,523.5,525.5,107
20190701|2018-12-06 11:00,6,525.5,525.75,525,525.25,41
20190701|2018-12-06 11:30,6,525.25,525.5,524.75,525.5,38
20190701|2018-12-06 12:00,6,525.75,526.25,525.5,526,35
20190701|2018-12-06 12:30,6,526,526.5,525.25,525.75,48
20190701|2018-12-06 13:00,6,526,526.5,525,526,257
20190701|2018-12-06 19:00,7,527.25,527.25,525.75,525.75,11
20190701|2018-12-06 19:30,7,526.5,526.5,525.75,526.25,4
20190701|2018-12-06 20:00,7,526.5,526.5,526.25,526.25,4
20190701|2018-12-06 20:30,7,526.25,526.25,526.25,526.25,1
20190701|2018-12-06 21:30,7,526,526,526,526,2
20190701|2018-12-06 22:30,7,526.75,526.75,526.75,526.75,2
20190701|2018-12-06 23:30,7,526.5,526.5,526.5,526.5,4
20190701|2018-12-07 00:00,7,526.75,526.75,526.75,526.75,5
20190701|2018-12-07 00:30,7,527,527,527,527,3
20190701|2018-12-07 02:00,7,526.75,527,526.75,527,3
20190701|2018-12-07 02:30,7,527,527,527,527,2
20190701|2018-12-07 03:00,7,527,527,526.75,526.75,2
20190701|2018-12-07 03:30,7,527,528.5,527,528.25,18
20190701|2018-12-07 04:00,7,529,529,528.75,528.75,14
20190701|2018-12-07 04:30,7,528.25,528.25,528.25,528.25,1
20190701|2018-12-07 05:00,7,528.5,529,528.5,528.75,12
20190701|2018-12-07 05:30,7,529,530,529,529.75,36
20190701|2018-12-07 06:30,7,529.5,529.5,529.5,529.5,10
20190701|2018-12-07 07:00,7,529.5,529.5,529.25,529.25,7
20190701|2018-12-07 07:30,7,529.75,530.25,529.75,530.25,14
20190701|2018-12-07 08:30,7,530.5,536.75,530.5,535.75,686
20190701|2018-12-07 09:00,7,535.75,537.5,535,537.25,266
20190701|2018-12-07 09:30,7,537.25,538.75,537.25,538,362
20190701|2018-12-07 10:00,7,538,538.75,537.75,538.25,139
20190701|2018-12-07 10:30,7,538.75,539.5,536.5,538,370
20190701|2018-12-07 11:00,7,538,540,538,539.75,156
20190701|2018-12-07 11:30,7,540,540.25,539.75,539.75,218
20190701|2018-12-07 12:00,7,539.5,540.75,539.5,540.25,185
20190701|2018-12-07 12:30,7,540.25,540.5,539.5,540,252
20190701|2018-12-07 13:00,7,540,540.75,539.5,540.25,404
20190701|2018-12-09 19:00,10,540,540,537.5,537.5,22
20190701|2018-12-09 19:30,10,537,537.25,537,537.25,3
20190701|2018-12-09 20:00,10,537.25,537.25,537.25,537.25,7
20190701|2018-12-09 20:30,10,537.5,537.75,537.25,537.25,13
20190701|2018-12-09 21:00,10,537.25,537.25,537.25,537.25,2
20190701|2018-12-09 21:30,10,536.5,536.5,536.25,536.5,4
20190701|2018-12-09 22:00,10,536.5,536.5,536.5,536.5,1
20190701|2018-12-09 23:30,10,536.5,536.5,536.5,536.5,3
20190701|2018-12-10 00:00,10,536.5,536.75,536.5,536.75,10
20190701|2018-12-10 00:30,10,536.25,536.25,536.25,536.25,5
20190701|2018-12-10 01:00,10,536.5,536.75,536.5,536.75,12
20190701|2018-12-10 01:30,10,536.75,536.75,536.75,536.75,3
20190701|2018-12-10 02:00,10,536.75,536.75,536,536,6
20190701|2018-12-10 02:30,10,536,536.5,536,536.5,5
20190701|2018-12-10 03:00,10,536.25,536.25,536.25,536.25,1
20190701|2018-12-10 03:30,10,536.75,536.75,536.5,536.5,7
20190701|2018-12-10 04:00,10,536.75,536.75,536.75,536.75,6
20190701|2018-12-10 04:30,10,536.75,536.75,536.75,536.75,1
20190701|2018-12-10 05:30,10,536.25,536.25,536,536,2
20190701|2018-12-10 06:00,10,536.25,536.25,536.25,536.25,2
20190701|2018-12-10 06:30,10,536.75,537,536.75,536.75,27
20190701|2018-12-10 07:00,10,536.75,537,536.5,536.75,10
20190701|2018-12-10 07:30,10,536.5,536.75,536,536.75,8
20190701|2018-12-10 08:30,10,536,537.75,535.5,537,348
20190701|2018-12-10 09:00,10,537,537.5,535.75,536,386
20190701|2018-12-10 09:30,10,536.25,537,536,536.25,437
20190701|2018-12-10 10:00,10,536.25,536.5,536,536.5,127
20190701|2018-12-10 10:30,10,536.75,537.25,536.5,536.5,61
20190701|2018-12-10 11:00,10,536.5,537,536.5,536.5,30
20190701|2018-12-10 11:30,10,536.75,537.25,536.5,537.25,25
20190701|2018-12-10 12:00,10,537,537,536.25,536.25,95
20190701|2018-12-10 12:30,10,536,536.5,536,536.25,195
20190701|2018-12-10 13:00,10,536.5,537.5,536,536.5,235
20190701|2018-12-10 19:00,11,536.75,536.75,533.5,534.75,30
20190701|2018-12-10 19:30,11,535,535,535,535,8
20190701|2018-12-10 20:00,11,535.75,535.75,535.5,535.5,3
20190701|2018-12-10 20:30,11,535,535,535,535,3
20190701|2018-12-10 21:00,11,535.5,535.75,535.5,535.5,18
20190701|2018-12-10 22:00,11,534.75,534.75,534.75,534.75,2
20190701|2018-12-10 23:00,11,534.75,534.75,534.75,534.75,1
20190701|2018-12-10 23:30,11,534.5,534.5,534.5,534.5,1
20190701|2018-12-11 00:00,11,534.25,534.75,534.25,534.75,2
20190701|2018-12-11 00:30,11,535.25,535.25,535.25,535.25,1
20190701|2018-12-11 01:00,11,535.25,535.5,534.5,534.5,6
20190701|2018-12-11 02:00,11,535,535,535,535,1
20190701|2018-12-11 02:30,11,535.5,535.5,535.5,535.5,1
20190701|2018-12-11 03:30,11,536,537,536,537,4
20190701|2018-12-11 04:00,11,537,537.25,537,537,6
20190701|2018-12-11 04:30,11,536.5,537.25,536.5,537.25,21
20190701|2018-12-11 05:30,11,537.5,537.5,537.5,537.5,3
20190701|2018-12-11 06:30,11,537.75,537.75,537.75,537.75,2
20190701|2018-12-11 07:00,11,538.25,538.5,537,537.75,32
20190701|2018-12-11 07:30,11,538,539,538,539,27
20190701|2018-12-11 08:30,11,538.5,540.25,536.5,537,169
20190701|2018-12-11 09:00,11,537.5,537.5,535.5,536.5,192
20190701|2018-12-11 09:30,11,536.75,537.25,536.25,536.25,83
20190701|2018-12-11 10:00,11,536.25,537.5,536.25,537.25,91
20190701|2018-12-11 10:30,11,537,539.5,536.75,538,145
20190701|2018-12-11 11:00,11,537.5,537.5,531.25,535,696
20190701|2018-12-11 11:30,11,535.25,535.5,533.75,534.5,85
20190701|2018-12-11 12:00,11,534.25,535,533.75,534.5,28
20190701|2018-12-11 12:30,11,535,535.75,535,535.25,188
20190701|2018-12-11 13:00,11,535.5,536.5,534.25,536,590
20190701|2018-12-11 19:00,12,536.25,537.75,536.25,537,26
20190701|2018-12-11 19:30,12,538.25,538.75,538.25,538.75,12
20190701|2018-12-11 20:00,12,538.5,538.5,538,538,11
20190701|2018-12-11 20:30,12,538,538,538,538,1
20190701|2018-12-11 21:00,12,537.75,538.25,537.5,538.25,23
20190701|2018-12-11 21:30,12,537.5,537.5,537.5,537.5,1
20190701|2018-12-11 23:30,12,538.25,538.25,537.75,537.75,6
20190701|2018-12-12 01:00,12,538.25,538.5,538.25,538.5,5
20190701|2018-12-12 01:30,12,538.75,538.75,538.75,538.75,1
20190701|2018-12-12 02:00,12,538.75,538.75,538.5,538.75,5
20190701|2018-12-12 02:30,12,538.75,539,538.75,539,8
20190701|2018-12-12 03:00,12,538.75,539,538.75,539,2
20190701|2018-12-12 03:30,12,538.25,538.25,538.25,538.25,4
20190701|2018-12-12 04:00,12,538.25,538.25,538.25,538.25,5
20190701|2018-12-12 04:30,12,538.5,538.5,538.25,538.25,3
20190701|2018-12-12 05:00,12,538.5,538.75,538.5,538.75,16
20190701|2018-12-12 05:30,12,538.5,539.25,538.5,539.25,17
20190701|2018-12-12 06:00,12,538.75,538.75,538.75,538.75,1
20190701|2018-12-12 06:30,12,539.25,539.25,539.25,539.25,4
20190701|2018-12-12 07:00,12,539.25,539.5,539.25,539.5,20
20190701|2018-12-12 07:30,12,539.75,539.75,538.25,538.25,36
20190701|2018-12-12 08:30,12,539.25,539.75,538,538.5,241
20190701|2018-12-12 09:00,12,538.75,539.5,538.5,539.25,199
20190701|2018-12-12 09:30,12,539.5,540.75,539.5,540.5,127
20190701|2018-12-12 10:00,12,540.75,541.25,538,538.25,164
20190701|2018-12-12 10:30,12,538.5,540,538,539.5,119
20190701|2018-12-12 11:00,12,539,541,538.25,541,87
20190701|2018-12-12 11:30,12,540.75,541.5,540.75,541,196
20190701|2018-12-12 12:00,12,541.25,541.25,540.25,540.25,87
20190701|2018-12-12 12:30,12,540.5,540.5,540,540.5,77
20190701|2018-12-12 13:00,12,540.5,540.5,538,538.5,283
20190701|2018-12-12 19:00,13,539.25,540,539.25,539.75,39
20190701|2018-12-12 22:00,13,540,540,540,540,1
20190701|2018-12-13 00:00,13,540.25,541,540.25,541,2
20190701|2018-12-13 00:30,13,541.5,541.5,541.5,541.5,5
20190701|2018-12-13 01:00,13,541.25,541.25,541.25,541.25,2
20190701|2018-12-13 01:30,13,541.5,541.75,541.5,541.75,9
20190701|2018-12-13 02:00,13,542,542.25,541,541,60
20190701|2018-12-13 02:30,13,541,541.75,541,541.75,22
20190701|2018-12-13 03:00,13,541.75,542,541.5,541.5,23
20190701|2018-12-13 03:30,13,541.75,542,541.5,541.5,8
20190701|2018-12-13 04:00,13,541.5,541.5,541.25,541.5,4
20190701|2018-12-13 04:30,13,541.25,541.75,541.25,541.75,12
20190701|2018-12-13 05:00,13,542,542.75,542,542.5,18
20190701|2018-12-13 05:30,13,542.75,542.75,542.25,542.25,14
20190701|2018-12-13 06:00,13,542.5,542.75,542.5,542.5,18
20190701|2018-12-13 06:30,13,542.25,542.5,542.25,542.25,13
20190701|2018-12-13 07:00,13,542.5,542.75,541.75,542.75,100
20190701|2018-12-13 07:30,13,542.75,543.25,542.75,543,58
20190701|2018-12-13 08:30,13,543,543.75,540.25,542.5,321
20190701|2018-12-13 09:00,13,542.5,544.25,542,543.25,389
20190701|2018-12-13 09:30,13,543.5,545.75,542.75,545.5,569
20190701|2018-12-13 10:00,13,545.5,546.75,544.25,544.75,256
20190701|2018-12-13 10:30,13,544.75,547.5,544.5,547.5,91
20190701|2018-12-13 11:00,13,547,548,545.25,545.5,208
20190701|2018-12-13 11:30,13,545.75,547.5,544.5,547.5,113
20190701|2018-12-13 12:00,13,547.5,548.75,547.5,548.5,49
20190701|2018-12-13 12:30,13,548.5,549.5,547.75,548,164
20190701|2018-12-13 13:00,13,548.25,548.5,546.25,546.25,338
20190701|2018-12-13 19:00,14,546.75,547.25,545.25,545.25,16
20190701|2018-12-13 19:30,14,545.25,545.5,545.25,545.5,11
20190701|2018-12-13 20:00,14,545,545,544,544,13
20190701|2018-12-13 21:00,14,544,544,544,544,8
20190701|2018-12-13 21:30,14,543.25,544,543.25,544,20
20190701|2018-12-13 22:00,14,543.75,543.75,543.75,543.75,2
20190701|2018-12-13 23:00,14,543.75,543.75,543.75,543.75,3
20190701|2018-12-13 23:30,14,543.5,543.5,543.5,543.5,2
20190701|2018-12-14 00:00,14,542.75,542.75,542.25,542.5,20
20190701|2018-12-14 01:00,14,542.5,542.5,542.5,542.5,1
20190701|2018-12-14 01:30,14,542.75,542.75,542.75,542.75,5
20190701|2018-12-14 02:00,14,542.5,542.75,542.5,542.75,7
20190701|2018-12-14 02:30,14,543,543,542.25,542.25,4
20190701|2018-12-14 03:30,14,542.75,542.75,542.5,542.5,4
20190701|2018-12-14 04:00,14,542.75,543,542.75,543,6
20190701|2018-12-14 04:30,14,542.5,542.75,542.5,542.75,4
20190701|2018-12-14 05:00,14,543.25,543.75,543.25,543.75,17
20190701|2018-12-14 05:30,14,543.75,544.25,543.5,543.5,11
20190701|2018-12-14 06:00,14,543.5,543.75,543.5,543.75,6
20190701|2018-12-14 06:30,14,544,544,543.5,543.5,28
20190701|2018-12-14 07:00,14,544,544.25,544,544,11
20190701|2018-12-14 07:30,14,544.5,545.75,544.5,545.75,36
20190701|2018-12-14 08:30,14,545.25,548.75,545.25,547.5,240
20190701|2018-12-14 09:00,14,547.25,548.5,545.75,546.25,103
20190701|2018-12-14 09:30,14,545.5,546.75,544.75,546,110
20190701|2018-12-14 10:00,14,546.25,546.75,543.25,543.5,382
20190701|2018-12-14 10:30,14,544,545,543.5,543.5,255
20190701|2018-12-14 11:00,14,543.5,544.75,543.5,543.5,189
20190701|2018-12-14 11:30,14,543.5,545.75,543.5,544.25,169
20190701|2018-12-14 12:00,14,544,544.75,544,544,114
20190701|2018-12-14 12:30,14,544,544.25,542.5,542.5,152
20190701|2018-12-14 13:00,14,542.25,543.75,540.75,543,720
20190701|2018-12-16 19:00,17,544.25,544.25,544.25,544.25,2
20190701|2018-12-16 19:30,17,545.75,546,545.25,545.25,12
20190701|2018-12-16 20:00,17,545.5,545.5,545.5,545.5,2
20190701|2018-12-16 20:30,17,545.5,545.5,545.25,545.25,25
20190701|2018-12-16 21:00,17,545.25,545.5,545,545,7
20190701|2018-12-16 21:30,17,544.75,544.75,544.75,544.75,2
20190701|2018-12-16 23:30,17,543.75,543.75,543,543,3
20190701|2018-12-17 01:00,17,543.25,544,543.25,544,10
20190701|2018-12-17 02:00,17,544.25,544.5,544,544.5,5
20190701|2018-12-17 03:00,17,545.75,545.75,545.75,545.75,1
20190701|2018-12-17 03:30,17,546,547.5,546,547.25,16
20190701|2018-12-17 04:00,17,547,548,547,548,15
20190701|2018-12-17 04:30,17,548.25,548.25,548.25,548.25,4
20190701|2018-12-17 05:00,17,548.5,548.5,547.75,548.5,9
20190701|2018-12-17 05:30,17,548.5,548.75,548,548,6
20190701|2018-12-17 06:00,17,548.25,548.5,548,548,10
20190701|2018-12-17 06:30,17,548.25,548.25,547.75,547.75,23
20190701|2018-12-17 07:00,17,547.75,548,547.5,547.75,16
20190701|2018-12-17 07:30,17,547.75,547.75,547.5,547.75,15
20190701|2018-12-17 08:30,17,547.25,549,545.75,547.5,363
20190701|2018-12-17 09:00,17,547.5,548.5,547.25,547.75,99
20190701|2018-12-17 09:30,17,547.75,547.75,546,546.75,89
20190701|2018-12-17 10:00,17,546.5,547.5,546,547.5,43
20190701|2018-12-17 10:30,17,547.5,547.75,547,547.5,188
20190701|2018-12-17 11:00,17,547.5,548,547,547,144
20190701|2018-12-17 11:30,17,547.25,547.75,546.5,547,72
20190701|2018-12-17 12:00,17,546.75,547.25,546.75,547,17
20190701|2018-12-17 12:30,17,547,547,546.75,547,20
20190701|2018-12-17 13:00,17,546.75,548,546.25,547,169
20190701|2018-12-17 19:00,18,544.75,546.75,544.75,545.25,12
20190701|2018-12-17 19:30,18,545.25,545.5,545.25,545.5,4
20190701|2018-12-17 20:00,18,545,545.25,545,545.25,3
20190701|2018-12-17 20:30,18,544.75,544.75,544.75,544.75,2
20190701|2018-12-17 21:00,18,545.5,545.5,545.5,545.5,3
20190701|2018-12-17 21:30,18,545.25,545.75,545.25,545.75,4
20190701|2018-12-17 22:00,18,545.75,545.75,545.75,545.75,2
20190701|2018-12-18 00:30,18,546,546,546,546,2
20190701|2018-12-18 02:00,18,545.5,545.5,545.5,545.5,2
20190701|2018-12-18 02:30,18,545.5,545.5,545,545.25,4
20190701|2018-12-18 03:00,18,545.5,546.25,545.25,546.25,31
20190701|2018-12-18 03:30,18,547,548,547,547.25,18
20190701|2018-12-18 04:00,18,545.75,545.75,545.5,545.5,7
20190701|2018-12-18 04:30,18,545.5,545.5,545.5,545.5,1
20190701|2018-12-18 05:00,18,545.75,545.75,545.5,545.5,3
20190701|2018-12-18 05:30,18,545.5,545.5,545.5,545.5,1
20190701|2018-12-18 06:00,18,545.5,545.5,545,545,33
20190701|2018-12-18 06:30,18,545,545.5,545,545.5,41
20190701|2018-12-18 07:00,18,545,545.25,545,545.25,40
20190701|2018-12-18 07:30,18,545.25,545.75,545.25,545.75,12
20190701|2018-12-18 08:30,18,545.5,548.5,543.5,547.25,640
20190701|2018-12-18 09:00,18,547.5,547.5,547,547.25,73
20190701|2018-12-18 09:30,18,547.5,547.75,544.5,545,32
20190701|2018-12-18 10:00,18,544.75,546.5,544.5,546.5,96
20190701|2018-12-18 10:30,18,546,546.25,544.75,544.75,23
20190701|2018-12-18 11:00,18,544.75,545.75,544,545.75,137
20190701|2018-12-18 11:30,18,545.5,546,545,545.25,68
20190701|2018-12-18 12:00,18,545,545,543.5,543.5,71
20190701|2018-12-18 12:30,18,543.5,544.5,543.5,544.5,341
20190701|2018-12-18 13:00,18,544.5,545.75,543.75,544.75,389
20190701|2018-12-18 19:00,19,545.75,545.75,542.25,542.25,112
20190701|2018-12-18 19:30,19,542.25,542.25,542.25,542.25,1
20190701|2018-12-18 20:00,19,543,543,543,543,7
20190701|2018-12-18 21:30,19,542,542,541.75,541.75,9
20190701|2018-12-18 22:00,19,541.75,541.75,541.5,541.5,3
20190701|2018-12-19 02:00,19,541.5,541.5,541.5,541.5,2
20190701|2018-12-19 02:30,19,541.5,541.5,541,541,21
20190701|2018-12-19 03:00,19,540.25,540.25,539.5,540,32
20190701|2018-12-19 03:30,19,541.25,542.5,541.25,542.5,9
20190701|2018-12-19 04:00,19,542.5,542.5,542,542,3
20190701|2018-12-19 04:30,19,542.25,542.25,541.25,541.25,7
20190701|2018-12-19 05:00,19,540.5,540.5,539.5,539.5,23
20190701|2018-12-19 05:30,19,539.5,539.5,539.25,539.25,19
20190701|2018-12-19 06:00,19,539.75,540,539.75,540,4
20190701|2018-12-19 06:30,19,540,540,540,540,5
20190701|2018-12-19 07:00,19,539.75,540,539.75,540,6
20190701|2018-12-19 07:30,19,539.75,540.25,539.75,540,12
20190701|2018-12-19 08:30,19,539.75,541,539,540,332
20190701|2018-12-19 09:00,19,539.75,540,537.25,537.75,273
20190701|2018-12-19 09:30,19,537.75,538.5,537,538,135
20190701|2018-12-19 10:00,19,537.75,538.5,537,538.25,104
20190701|2018-12-19 10:30,19,538,538,536.25,536.75,72
20190701|2018-12-19 11:00,19,536.5,537.25,536,536.5,188
20190701|2018-12-19 11:30,19,536.25,537.5,536.25,537,81
20190701|2018-12-19 12:00,19,537,537,536.5,536.75,36
20190701|2018-12-19 12:30,19,536.75,536.75,536,536.75,87
20190701|2018-12-19 13:00,19,536.75,537.75,536.25,537,396
20190701|2018-12-19 19:00,20,538.25,538.25,537,537.5,11
20190701|2018-12-19 19:30,20,537.5,537.75,537.5,537.75,3
20190701|2018-12-19 20:30,20,538,538.5,538,538.5,17
20190701|2018-12-19 21:00,20,538.5,538.5,538.5,538.5,6
20190701|2018-12-19 21:30,20,538.5,538.5,538.5,538.5,2
20190701|2018-12-19 23:30,20,538.5,538.5,538.5,538.5,1
20190701|2018-12-20 00:00,20,538.5,538.5,538.5,538.5,1
20190701|2018-12-20 02:30,20,538.5,539,538.5,539,18
20190701|2018-12-20 03:00,20,539.5,540.5,539.5,540.25,9
20190701|2018-12-20 03:30,20,540.75,541.5,540.75,541.25,88
20190701|2018-12-20 04:30,20,540.75,540.75,540.75,540.75,2
20190701|2018-12-20 05:30,20,541.25,541.25,541.25,541.25,5
20190701|2018-12-20 07:00,20,540.75,541,540.5,541,14
20190701|2018-12-20 07:30,20,540,540,539.25,539.5,15
20190701|2018-12-20 08:30,20,539,540.75,537.25,538,167
20190701|2018-12-20 09:00,20,537.75,538.75,536,538.75,197
20190701|2018-12-20 09:30,20,538.5,538.75,537.25,538.75,60
20190701|2018-12-20 10:00,20,538.5,540.5,538,540.25,83
20190701|2018-12-20 10:30,20,540.75,541,538.5,539.5,97
20190701|2018-12-20 11:00,20,538.75,540.5,538.25,540.5,70
20190701|2018-12-20 11:30,20,540.5,540.75,539.75,540.5,96
20190701|2018-12-20 12:00,20,540.75,541,540,540.5,55
20190701|2018-12-20 12:30,20,540.25,540.5,538.5,538.5,116
20190701|2018-12-20 13:00,20,538.75,539.75,537.25,537.25,431
20190701|2018-12-20 19:00,21,536,537.75,536,537.5,12
20190701|2018-12-20 20:30,21,537.25,537.75,537.25,537.75,6
20190701|2018-12-20 21:30,21,537.5,537.5,537.5,537.5,2
20190701|2018-12-20 22:00,21,538,538.25,538,538,6
20190701|2018-12-20 22:30,21,537.25,537.25,537.25,537.25,1
20190701|2018-12-20 23:30,21,537.5,537.5,537.25,537.5,6
20190701|2018-12-21 00:00,21,537.25,537.25,537,537,10
20190701|2018-12-21 00:30,21,536.75,536.75,536.5,536.5,4
20190701|2018-12-21 01:00,21,536.75,537,536.75,537,6
20190701|2018-12-21 02:00,21,536.5,536.5,535.75,535.75,14
20190701|2018-12-21 02:30,21,536.75,536.75,536.75,536.75,2
20190701|2018-12-21 03:00,21,537,537,537,537,3
20190701|2018-12-21 03:30,21,537.75,538,537.75,537.75,3
20190701|2018-12-21 04:00,21,537.75,537.75,537.75,537.75,3
20190701|2018-12-21 04:30,21,537.25,537.25,534.25,534.75,45
20190701|2018-12-21 05:00,21,534.5,534.75,534,534,17
20190701|2018-12-21 05:30,21,534,534,533.5,534,11
20190701|2018-12-21 06:30,21,532.75,532.75,531.5,531.5,59
20190701|2018-12-21 07:00,21,531.5,531.5,531,531.5,183
20190701|2018-12-21 07:30,21,531.75,532,531.5,532,10
20190701|2018-12-21 08:30,21,531.25,531.25,527.75,529,702
20190701|2018-12-21 09:00,21,529,529.25,528,528.75,153
20190701|2018-12-21 09:30,21,528.25,529,527.75,528,124
20190701|2018-12-21 10:00,21,528,530,528,529.75,78
20190701|2018-12-21 10:30,21,529.75,530.75,529.25,530,75
20190701|2018-12-21 11:00,21,530,530.5,529.25,529.75,125
20190701|2018-12-21 11:30,21,529.75,529.75,528.75,529,27
20190701|2018-12-21 12:00,21,528.75,529.25,528,528,179
20190701|2018-12-21 12:30,21,528.25,528.75,528,528.5,123
20190701|2018-12-21 13:00,21,528.75,529,527.5,528,326
20190701|2018-12-23 19:00,24,527,532,526.5,532,55
20190701|2018-12-23 19:30,24,532.5,532.5,532,532,2
20190701|2018-12-23 20:00,24,532,532,531.5,531.5,3
20190701|2018-12-23 21:30,24,530.75,530.75,530.25,530.25,9
20190701|2018-12-23 23:30,24,530.25,530.5,530.25,530.5,3
20190701|2018-12-24 00:00,24,530,530,530,530,2
20190701|2018-12-24 02:00,24,530,530,530,530,1
20190701|2018-12-24 03:00,24,529.25,529.5,529.25,529.5,7
20190701|2018-12-24 03:30,24,530,531,529.75,531,14
20190701|2018-12-24 04:30,24,532,532,531.75,531.75,4
20190701|2018-12-24 05:00,24,531,531,531,531,1
20190701|2018-12-24 05:30,24,529.5,529.5,529.5,529.5,1
20190701|2018-12-24 06:00,24,529.5,529.5,529.5,529.5,3
20190701|2018-12-24 06:30,24,529.5,530,528.75,529.75,5
20190701|2018-12-24 07:00,24,529.75,530,529.5,529.5,13
20190701|2018-12-24 07:30,24,528.25,528.5,528.25,528.5,4
20190701|2018-12-24 08:30,24,529.25,530.25,527.5,529.75,86
20190701|2018-12-24 09:00,24,529.5,529.75,527.5,527.5,67
20190701|2018-12-24 09:30,24,527.5,528,527.25,527.25,37
20190701|2018-12-24 10:00,24,527.25,527.25,527,527,16
20190701|2018-12-24 10:30,24,527.25,527.25,526.25,526.75,69
20190701|2018-12-24 11:00,24,527,527,526.25,527,67
20190701|2018-12-24 11:30,24,526.75,532,526.75,532,195
20190701|2018-12-24 12:00,24,531.5,531.5,530.25,531,28
20190701|2018-12-26 08:30,26,531.25,535.5,531.25,534.75,274
20190701|2018-12-26 09:00,26,534.5,534.75,531.25,531.25,85
20190701|2018-12-26 09:30,26,530.75,530.75,527.5,527.5,72
20190701|2018-12-26 10:00,26,527.75,528,526.75,527,83
20190701|2018-12-26 10:30,26,527,527,526,526.5,35
20190701|2018-12-26 11:00,26,526.75,526.75,525.5,525.75,84
20190701|2018-12-26 11:30,26,526,526.25,525,525,70
20190701|2018-12-26 12:00,26,525,525.75,525,525.25,42
20190701|2018-12-26 12:30,26,525.25,526,525,525.75,77
20190701|2018-12-26 13:00,26,525.75,526.75,524.5,525.75,287
20190701|2018-12-26 19:00,27,527,527.75,527,527.25,28
20190701|2018-12-26 19:30,27,527.25,527.25,527.25,527.25,2
20190701|2018-12-26 20:00,27,527.5,528.75,527.5,528.5,18
20190701|2018-12-26 21:30,27,528,528,528,528,11
20190701|2018-12-26 23:30,27,528.25,528.5,528.25,528.5,8
20190701|2018-12-27 02:30,27,528.5,528.5,528.5,528.5,1
20190701|2018-12-27 03:00,27,528,528,527.5,527.5,8
20190701|2018-12-27 04:00,27,527.25,527.25,526,526,13
20190701|2018-12-27 04:30,27,526.25,526.25,526.25,526.25,1
20190701|2018-12-27 05:00,27,525.75,526,525.75,526,8
20190701|2018-12-27 05:30,27,526,526.25,526,526.25,4
20190701|2018-12-27 06:00,27,526.5,526.5,526.25,526.25,24
20190701|2018-12-27 07:00,27,527.5,528.5,527.5,527.75,259
20190701|2018-12-27 07:30,27,527.75,527.75,526.25,526.25,5
20190701|2018-12-27 08:30,27,527.75,527.75,525.25,525.5,202
20190701|2018-12-27 09:00,27,525.5,525.5,524.25,524.75,131
20190701|2018-12-27 09:30,27,524.5,524.5,523.25,523.75,193
20190701|2018-12-27 10:00,27,523.5,524.25,523.5,524.25,79
20190701|2018-12-27 10:30,27,524,524,523.25,523.25,82
20190701|2018-12-27 11:00,27,523.25,523.25,522.5,522.75,83
20190701|2018-12-27 11:30,27,522.75,522.75,522.25,522.75,172
20190701|2018-12-27 12:00,27,522.5,523.25,522.5,522.5,88
20190701|2018-12-27 12:30,27,522.5,522.75,522.25,522.5,165
20190701|2018-12-27 13:00,27,522.75,525.75,522.75,525.75,153
20190701|2018-12-27 19:00,28,526.25,526.25,525.25,526,21
20190701|2018-12-27 19:30,28,525.5,525.5,525.5,525.5,2
20190701|2018-12-27 20:00,28,524.75,525,524.75,525,2
20190701|2018-12-27 21:30,28,526.75,526.75,526.75,526.75,2
20190701|2018-12-27 23:00,28,526.5,526.5,526.25,526.25,5
20190701|2018-12-28 01:00,28,527,527,527,527,2
20190701|2018-12-28 02:30,28,527,527,527,527,1
20190701|2018-12-28 03:00,28,527.5,527.5,527.5,527.5,1
20190701|2018-12-28 03:30,28,527.5,527.5,527.5,527.5,1
20190701|2018-12-28 04:00,28,527.25,527.25,527.25,527.25,2
20190701|2018-12-28 04:30,28,527.5,527.5,527,527,10
20190701|2018-12-28 05:00,28,527.25,527.25,527.25,527.25,1
20190701|2018-12-28 05:30,28,527.5,528.25,527.5,528.25,6
20190701|2018-12-28 06:00,28,528,528,528,528,3
20190701|2018-12-28 07:00,28,527.75,528,527.75,528,6
20190701|2018-12-28 07:30,28,527.75,527.75,527.75,527.75,3
20190701|2018-12-28 08:30,28,527,527.75,524.75,526.75,147
20190701|2018-12-28 09:00,28,527,528,527,527.25,141
20190701|2018-12-28 09:30,28,527.5,528.25,527.25,527.75,38
20190701|2018-12-28 10:00,28,528,528.25,527,527.25,46
20190701|2018-12-28 10:30,28,527,527.5,526.75,526.75,169
20190701|2018-12-28 11:00,28,527,527,526.25,526.25,220
20190701|2018-12-28 11:30,28,526.25,527,525,526.75,204
20190701|2018-12-28 12:00,28,526.5,527.25,526.5,527.25,158
20190701|2018-12-28 12:30,28,527,527.5,526.75,527,159
20190701|2018-12-28 13:00,28,527,527.75,525.25,525.75,435
20190701|2018-12-30 19:00,31,527,527,526.75,527,19
20190701|2018-12-30 19:30,31,527,527,527,527,1
20190701|2018-12-30 20:00,31,526.75,526.75,526.75,526.75,3
20190701|2018-12-30 20:30,31,526.75,526.75,526.75,526.75,9
20190701|2018-12-30 21:00,31,527.25,527.5,527.25,527.5,10
20190701|2018-12-30 21:30,31,527.25,527.25,527.25,527.25,3
20190701|2018-12-30 22:00,31,527.5,527.5,527.5,527.5,1
20190701|2018-12-30 22:30,31,527.25,527.25,527.25,527.25,2
20190701|2018-12-30 23:00,31,527.5,527.5,527.5,527.5,2
20190701|2018-12-30 23:30,31,527.75,527.75,527.75,527.75,2
20190701|2018-12-31 00:00,31,527.75,528,527.5,527.5,21
20190701|2018-12-31 00:30,31,527.5,527.5,527.5,527.5,1
20190701|2018-12-31 01:00,31,527,527,527,527,1
20190701|2018-12-31 01:30,31,526.25,526.25,526.25,526.25,2
20190701|2018-12-31 02:00,31,525.5,525.5,525.5,525.5,3
20190701|2018-12-31 02:30,31,525.25,525.25,522.75,523.5,88
20190701|2018-12-31 03:00,31,523.5,523.75,522.75,523.5,19
20190701|2018-12-31 03:30,31,523.25,523.5,523.25,523.5,8
20190701|2018-12-31 04:00,31,523.5,523.75,523,523.5,29
20190701|2018-12-31 04:30,31,523.5,523.75,523.5,523.5,10
20190701|2018-12-31 05:00,31,523.5,523.5,523.5,523.5,2
20190701|2018-12-31 06:30,31,523,523.25,523,523.25,6
20190701|2018-12-31 07:00,31,523,523,522.75,523,16
20190701|2018-12-31 07:30,31,523,523,522.5,522.5,14
20190701|2018-12-31 08:30,31,523.5,523.75,521.5,521.5,259
20190701|2018-12-31 09:00,31,521.75,521.75,519.25,519.5,146
20190701|2018-12-31 09:30,31,519.75,520.25,519,519,57
20190701|2018-12-31 10:00,31,519.25,519.5,519,519.25,53
20190701|2018-12-31 10:30,31,519.5,519.5,518.75,518.75,62
20190701|2018-12-31 11:00,31,519,519.25,518.75,519,77
20190701|2018-12-31 11:30,31,519,519.5,518.5,518.75,44
20190701|2018-12-31 12:00,31,519,519.5,518.75,519,68
20190701|2018-12-31 12:30,31,519.25,520,518.75,519.75,113
20190701|2018-12-31 13:00,31,520.25,520.25,518,518.25,567
20190701|2019-01-02 08:30,2,518,520.5,517,519.5,307
20190701|2019-01-02 09:00,2,519,519.25,518.25,519.25,181
20190701|2019-01-02 09:30,2,519.5,521.75,519.5,521.75,372
20190701|2019-01-02 10:00,2,521.75,521.75,520.75,521,208
20190701|2019-01-02 10:30,2,521,521.5,520.5,521.5,77
20190701|2019-01-02 11:00,2,521.75,523,520.25,521.25,346
20190701|2019-01-02 11:30,2,521,521.25,519.75,520,197
20190701|2019-01-02 12:00,2,520,520.25,519.25,519.5,153
20190701|2019-01-02 12:30,2,519.25,519.75,518.5,519.5,343
20190701|2019-01-02 13:00,2,519.75,521.5,519.25,521.5,482
20190701|2019-01-02 19:00,3,520.25,521.25,520,521.25,11
20190701|2019-01-02 19:30,3,521.5,521.5,521.25,521.25,7
20190701|2019-01-02 20:00,3,521.25,521.25,521.25,521.25,2
20190701|2019-01-02 20:30,3,521,521,520.5,520.75,7
20190701|2019-01-02 21:00,3,521,521.5,521,521.5,2
20190701|2019-01-02 21:30,3,521.25,521.25,521.25,521.25,1
20190701|2019-01-02 22:00,3,521,521,521,521,2
20190701|2019-01-02 22:30,3,520.75,520.75,520.75,520.75,1
20190701|2019-01-02 23:30,3,520.5,520.5,520.25,520.25,5
20190701|2019-01-03 00:00,3,520.25,520.25,520.25,520.25,1
20190701|2019-01-03 00:30,3,520,520,520,520,1
20190701|2019-01-03 01:00,3,520,520,520,520,3
20190701|2019-01-03 01:30,3,520,520,520,520,2
20190701|2019-01-03 02:00,3,520,520.5,520,520.5,10
20190701|2019-01-03 02:30,3,520.5,520.5,520.25,520.25,8
20190701|2019-01-03 03:30,3,520.25,521.5,520.25,520.75,6
20190701|2019-01-03 04:00,3,521.25,521.25,521.25,521.25,1
20190701|2019-01-03 04:30,3,520.25,520.25,520.25,520.25,8
20190701|2019-01-03 05:00,3,520.25,520.25,520,520,2
20190701|2019-01-03 05:30,3,520.25,520.25,520.25,520.25,2
20190701|2019-01-03 06:00,3,521.5,521.5,521.5,521.5,19
20190701|2019-01-03 06:30,3,521.5,521.5,521,521,28
20190701|2019-01-03 07:00,3,521,522.75,521,521.75,26
20190701|2019-01-03 07:30,3,522.25,522.25,522.25,522.25,5
20190701|2019-01-03 08:30,3,522,523.75,521.25,522.75,236
20190701|2019-01-03 09:00,3,523,523.25,522.5,523.25,118
20190701|2019-01-03 09:30,3,523.5,523.5,523.25,523.25,30
20190701|2019-01-03 10:00,3,523.25,523.25,522,522.75,89
20190701|2019-01-03 10:30,3,522.75,528.25,522.5,526.25,322
20190701|2019-01-03 11:00,3,526.25,527.25,525.75,527,84
20190701|2019-01-03 11:30,3,527.25,527.5,526.25,527,245
20190701|2019-01-03 12:00,3,527.25,527.25,525.5,525.75,96
20190701|2019-01-03 12:30,3,525.75,526.25,525.25,526.25,88
20190701|2019-01-03 13:00,3,525.75,527.25,525.75,527.25,218
20190701|2019-01-03 19:00,4,527,528,526.75,528,48
20190701|2019-01-03 19:30,4,527.5,527.75,527.5,527.75,9
20190701|2019-01-03 20:30,4,527.25,527.25,527.25,527.25,1
20190701|2019-01-03 21:00,4,527.5,527.5,527.5,527.5,2
20190701|2019-01-03 22:00,4,527.75,527.75,527.75,527.75,1
20190701|2019-01-03 22:30,4,527.75,527.75,527.75,527.75,6
20190701|2019-01-03 23:00,4,528.5,528.5,528.5,528.5,1
20190701|2019-01-04 00:00,4,528.5,528.5,528.5,528.5,1
20190701|2019-01-04 00:30,4,528,528,527.75,527.75,5
20190701|2019-01-04 01:00,4,528.5,529,528.5,529,7
20190701|2019-01-04 01:30,4,529.25,529.25,529.25,529.25,4
20190701|2019-01-04 02:00,4,529.5,530.5,529.5,530.25,32
20190701|2019-01-04 02:30,4,530,530.5,530,530.5,4
20190701|2019-01-04 03:00,4,531,531,530.5,531,12
20190701|2019-01-04 03:30,4,531,531,530.5,530.75,8
20190701|2019-01-04 04:00,4,531.25,531.25,530.25,530.25,4
20190701|2019-01-04 04:30,4,530.25,530.25,529.75,529.75,4
20190701|2019-01-04 05:00,4,530,530,530,530,15
20190701|2019-01-04 05:30,4,530,530,530,530,5
20190701|2019-01-04 06:30,4,529.5,529.75,529.25,529.25,9
20190701|2019-01-04 07:00,4,529.25,529.75,529.25,529.5,17
20190701|2019-01-04 07:30,4,529.25,529.25,529.25,529.25,2
20190701|2019-01-04 08:30,4,528.75,530.25,526.75,530,219
20190701|2019-01-04 09:00,4,530,530.25,528.5,530.25,172
20190701|2019-01-04 09:30,4,530.25,530.25,529,530.25,99
20190701|2019-01-04 10:00,4,530.25,531.25,528.5,531.25,138
20190701|2019-01-04 10:30,4,531.25,531.25,530,530.75,178
20190701|2019-01-04 11:00,4,530.75,531.25,530.5,530.5,118
20190701|2019-01-04 11:30,4,530.5,531,530.25,530.25,38
20190701|2019-01-04 12:00,4,530.25,530.75,530.25,530.5,36
20190701|2019-01-04 12:30,4,530.75,531,530.25,530.5,33
20190701|2019-01-04 13:00,4,530.5,530.75,528.75,528.75,215
20190701|2019-01-06 19:00,7,530.5,530.5,529.5,529.5,6
20190701|2019-01-06 19:30,7,530,530,530,530,1
20190701|2019-01-06 20:30,7,530.25,530.25,530.25,530.25,2
20190701|2019-01-06 21:00,7,530.5,530.5,529.75,529.75,8
20190701|2019-01-06 23:30,7,529,529,529,529,1
20190701|2019-01-07 00:00,7,529,529,529,529,1
20190701|2019-01-07 01:00,7,529.25,529.25,529.25,529.25,1
20190701|2019-01-07 02:00,7,529.5,529.5,529.5,529.5,2
20190701|2019-01-07 02:30,7,529.75,529.75,529.75,529.75,1
20190701|2019-01-07 03:00,7,529,529,529,529,2
20190701|2019-01-07 03:30,7,529,529,529,529,2
20190701|2019-01-07 04:00,7,528.75,528.75,528.5,528.5,2
20190701|2019-01-07 04:30,7,528.25,528.25,527,527,11
20190701|2019-01-07 05:00,7,527.25,527.25,527.25,527.25,2
20190701|2019-01-07 06:30,7,527,527,527,527,1
20190701|2019-01-07 07:00,7,527.25,528.25,527.25,528,10
20190701|2019-01-07 07:30,7,528.5,528.5,528.25,528.25,2
20190701|2019-01-07 08:30,7,528.25,529,525.75,527.5,306
20190701|2019-01-07 09:00,7,527.5,528,525.75,526.25,201
20190701|2019-01-07 09:30,7,526.5,527.5,526.25,526.75,73
20190701|2019-01-07 10:00,7,526.5,528.25,526.5,528.25,125
20190701|2019-01-07 10:30,7,528,528.5,528,528,112
20190701|2019-01-07 11:00,7,527.75,527.75,527.25,527.25,45
20190701|2019-01-07 11:30,7,527.5,527.5,525.75,525.75,70
20190701|2019-01-07 12:00,7,525.75,526.5,525.5,526,67
20190701|2019-01-07 12:30,7,526.25,528,526.25,527.75,107
20190701|2019-01-07 13:00,7,527.75,527.75,526.25,527,316
20190701|2019-01-07 19:00,8,526.75,526.75,524.5,526.5,17
20190701|2019-01-07 20:30,8,526.25,526.25,526.25,526.25,3
20190701|2019-01-07 21:00,8,527.5,528,527.5,528,4
20190701|2019-01-07 21:30,8,528.5,528.75,528.5,528.75,5
20190701|2019-01-07 22:00,8,529,529,529,529,6
20190701|2019-01-07 22:30,8,529.25,530,529.25,530,19
20190701|2019-01-07 23:30,8,529.5,529.5,529.5,529.5,4
20190701|2019-01-08 01:00,8,530,530.25,530,530,5
20190701|2019-01-08 01:30,8,529.75,529.75,529.75,529.75,2
20190701|2019-01-08 02:00,8,529.25,529.25,528.75,529,9
20190701|2019-01-08 03:30,8,529.5,529.5,528,528.75,12
20190701|2019-01-08 04:30,8,529.25,529.25,529.25,529.25,1
20190701|2019-01-08 05:30,8,529.75,529.75,529.75,529.75,4
20190701|2019-01-08 06:00,8,529.75,529.75,529.75,529.75,7
20190701|2019-01-08 06:30,8,529.75,529.75,529.5,529.5,4
20190701|2019-01-08 07:00,8,529.5,530.5,529,530.25,81
20190701|2019-01-08 07:30,8,530,530.25,529.75,529.75,19
20190701|2019-01-08 08:30,8,530,535,530,535,464
20190701|2019-01-08 09:00,8,534.75,535,529.75,530.75,530
20190701|2019-01-08 09:30,8,530.75,532.75,530.5,532.75,95
20190701|2019-01-08 10:00,8,532.75,534.75,532.75,534,183
20190701|2019-01-08 10:30,8,533.75,534,532.25,532.75,69
20190701|2019-01-08 11:00,8,533,534,532.75,533.5,56
20190701|2019-01-08 11:30,8,533.25,533.75,532.5,533.75,28
20190701|2019-01-08 12:00,8,533.75,534,532.75,533,88
20190701|2019-01-08 12:30,8,533.25,533.25,530,531.5,189
20190701|2019-01-08 13:00,8,531.5,531.75,528.25,530,438
20190701|2019-01-08 19:00,9,531.5,534,531.5,533.5,37
20190701|2019-01-08 19:30,9,534,534,533.5,533.5,3
20190701|2019-01-08 20:00,9,532.25,532.5,532.25,532.5,4
20190701|2019-01-08 20:30,9,532.5,532.5,532.25,532.25,5
20190701|2019-01-08 22:00,9,532.5,532.75,532.5,532.75,5
20190701|2019-01-08 23:00,9,533,533,533,533,1
20190701|2019-01-08 23:30,9,533.25,533.25,533.25,533.25,2
20190701|2019-01-09 00:00,9,533,533.25,533,533.25,3
20190701|2019-01-09 01:30,9,533.5,533.5,533.5,533.5,2
20190701|2019-01-09 02:30,9,533.75,534,533.75,533.75,6
20190701|2019-01-09 03:00,9,534,534,533.5,533.5,6
20190701|2019-01-09 03:30,9,534,534,533.75,534,5
20190701|2019-01-09 04:00,9,534.5,534.5,534.5,534.5,10
20190701|2019-01-09 04:30,9,533.75,533.75,533.75,533.75,4
20190701|2019-01-09 06:00,9,533.75,533.75,532.75,532.75,20
20190701|2019-01-09 06:30,9,532.5,532.5,532.25,532.25,51
20190701|2019-01-09 07:00,9,533,533.25,531,531.75,58
20190701|2019-01-09 07:30,9,531.25,531.25,530.75,530.75,11
20190701|2019-01-09 08:30,9,530.25,533.75,529.5,533,251
20190701|2019-01-09 09:00,9,533,535,533,533.5,252
20190701|2019-01-09 09:30,9,533.5,533.75,533,533,81
20190701|2019-01-09 10:00,9,533,533.25,532.5,533.25,62
20190701|2019-01-09 10:30,9,533.25,533.75,532.75,533.5,108
20190701|2019-01-09 11:00,9,533.25,533.75,532.75,533.5,79
20190701|2019-01-09 11:30,9,533,534.25,533,534,73
20190701|2019-01-09 12:00,9,533.75,534,532.75,533.25,81
20190701|2019-01-09 12:30,9,533,533,531,531.25,157
20190701|2019-01-09 13:00,9,531.25,531.75,529.75,530.5,869
20190701|2019-01-09 19:00,10,530,530.25,530,530,28
20190701|2019-01-09 20:00,10,530.5,530.5,530.5,530.5,3
20190701|2019-01-09 20:30,10,530,530,530,530,1
20190701|2019-01-09 21:00,10,530.25,530.25,530.25,530.25,2
20190701|2019-01-10 00:30,10,530.5,530.75,530.5,530.75,3
20190701|2019-01-10 02:00,10,530.25,530.25,529.75,529.75,21
20190701|2019-01-10 02:30,10,530,530,527.75,528,66
20190701|2019-01-10 03:00,10,527.5,527.5,527.25,527.5,5
20190701|2019-01-10 03:30,10,528,528,528,528,3
20190701|2019-01-10 04:00,10,527.75,527.75,527.75,527.75,2
20190701|2019-01-10 04:30,10,528.75,529,528.75,529,11
20190701|2019-01-10 05:00,10,529.25,529.25,529.25,529.25,5
20190701|2019-01-10 06:00,10,529,529.25,529,529.25,21
20190701|2019-01-10 06:30,10,529.25,529.25,529.25,529.25,4
20190701|2019-01-10 07:00,10,529.25,529.5,529.25,529.25,11
20190701|2019-01-10 07:30,10,529,529,528.75,529,5
20190701|2019-01-10 08:30,10,529,529,525.25,525.5,398
20190701|2019-01-10 09:00,10,525.5,526,523.75,524,220
20190701|2019-01-10 09:30,10,523.75,525.5,523.5,525.5,104
20190701|2019-01-10 10:00,10,525.5,526,525,525.75,62
20190701|2019-01-10 10:30,10,525.75,526.25,525.5,526,40
20190701|2019-01-10 11:00,10,526,526,525.25,525.5,38
20190701|2019-01-10 11:30,10,525.25,525.25,524.5,525.25,67
20190701|2019-01-10 12:00,10,525.25,525.25,524,524.25,57
20190701|2019-01-10 12:30,10,524,524.25,523.75,523.75,75
20190701|2019-01-10 13:00,10,523.75,524.75,523.5,524,595
20190701|2019-01-10 19:00,11,524,524.75,523.75,524.75,27
20190701|2019-01-10 20:00,11,524.25,524.75,524.25,524.25,10
20190701|2019-01-10 20:30,11,524.75,528.25,524.75,528.25,21
20190701|2019-01-10 21:00,11,528.5,528.5,528.5,528.5,1
20190701|2019-01-10 23:30,11,528,528,528,528,4
20190701|2019-01-11 00:00,11,528,528.5,528,528.5,37
20190701|2019-01-11 00:30,11,528.5,528.5,528.5,528.5,1
20190701|2019-01-11 01:00,11,529.25,529.25,529.25,529.25,2
20190701|2019-01-11 01:30,11,528.5,528.5,528.5,528.5,7
20190701|2019-01-11 02:00,11,528.75,528.75,528,528,7
20190701|2019-01-11 03:00,11,528.5,528.5,528.5,528.5,1
20190701|2019-01-11 03:30,11,528.5,529,528.5,528.5,10
20190701|2019-01-11 04:30,11,529,529,529,529,2
20190701|2019-01-11 05:30,11,528.75,529.5,528.75,529.5,13
20190701|2019-01-11 06:00,11,529.75,529.75,529.5,529.5,7
20190701|2019-01-11 06:30,11,529.25,529.75,529.25,529.5,49
20190701|2019-01-11 07:00,11,529.5,530.25,529.5,529.5,68
20190701|2019-01-11 07:30,11,529.5,531.25,529.5,530.75,45
20190701|2019-01-11 08:30,11,531,533.5,529.25,532.5,535
20190701|2019-01-11 09:00,11,532.5,532.5,531,532,238
20190701|2019-01-11 09:30,11,532,533,532,533,93
20190701|2019-01-11 10:00,11,533.25,533.25,531.5,532,130
20190701|2019-01-11 10:30,11,532.5,532.5,532.25,532.5,43
20190701|2019-01-11 11:00,11,532.25,532.25,531,531.5,55
20190701|2019-01-11 11:30,11,531.5,532.75,531.5,532.25,116
20190701|2019-01-11 12:00,11,532.25,532.25,530,531.75,102
20190701|2019-01-11 12:30,11,531.75,531.75,527.75,529,282
20190701|2019-01-11 13:00,11,529.25,530.75,528.75,529.25,883
20190701|2019-01-13 19:00,14,529.5,532.75,529.25,530.25,50
20190701|2019-01-13 19:30,14,530.5,530.5,529.5,529.5,5
20190701|2019-01-13 20:00,14,529.5,529.5,528.5,528.5,7
20190701|2019-01-13 23:30,14,527.5,527.5,527.5,527.5,1
20190701|2019-01-14 00:00,14,527.25,527.5,527.25,527.5,3
20190701|2019-01-14 00:30,14,527.5,527.5,527.5,527.5,1
20190701|2019-01-14 01:30,14,527.5,527.75,527,527,44
20190701|2019-01-14 02:00,14,527.25,527.25,527.25,527.25,1
20190701|2019-01-14 02:30,14,527,527,527,527,1
20190701|2019-01-14 03:30,14,527.5,527.5,526.25,526.25,27
20190701|2019-01-14 04:00,14,526,526,526,526,4
20190701|2019-01-14 04:30,14,526.5,526.5,526.5,526.5,1
20190701|2019-01-14 05:00,14,526.5,526.5,526,526,5
20190701|2019-01-14 05:30,14,525.75,526,525.5,525.75,6
20190701|2019-01-14 06:00,14,525.5,525.5,525.5,525.5,11
20190701|2019-01-14 06:30,14,525.5,525.5,525.25,525.25,21
20190701|2019-01-14 07:00,14,525.25,525.5,525.25,525.5,16
20190701|2019-01-14 07:30,14,525.75,525.75,525.75,525.75,9
20190701|2019-01-14 08:30,14,525.5,526.75,524.5,525.25,327
20190701|2019-01-14 09:00,14,525.5,527.5,525.5,526.5,71
20190701|2019-01-14 09:30,14,526.5,526.75,526,526.75,51
20190701|2019-01-14 10:00,14,526.25,528.5,526.25,527,84
20190701|2019-01-14 10:30,14,527,527,525,525,97
20190701|2019-01-14 11:00,14,525,525.25,525,525,81
20190701|2019-01-14 11:30,14,525.25,525.25,524,525,112
20190701|2019-01-14 12:00,14,524.75,524.75,524.25,524.5,72
20190701|2019-01-14 12:30,14,524.5,524.75,524,524.5,79
20190701|2019-01-14 13:00,14,524.5,525,523.75,525,553
20190701|2019-01-14 19:00,15,524.75,526,524.5,525.75,18
20190701|2019-01-14 19:30,15,526,526,526,526,2
20190701|2019-01-14 20:00,15,525.75,525.75,525.25,525.25,2
20190701|2019-01-14 20:30,15,525.5,525.5,525.5,525.5,1
20190701|2019-01-14 21:00,15,525.75,525.75,525.75,525.75,1
20190701|2019-01-14 21:30,15,526.25,528,526.25,528,44
20190701|2019-01-14 22:00,15,527,527.25,527,527.25,2
20190701|2019-01-14 23:30,15,527.25,527.25,527.25,527.25,3
20190701|2019-01-15 01:00,15,527.25,527.25,527.25,527.25,1
20190701|2019-01-15 03:00,15,526,526.75,526,526.75,2
20190701|2019-01-15 03:30,15,526.75,526.75,526.75,526.75,1
20190701|2019-01-15 04:00,15,526.5,526.5,526.5,526.5,2
20190701|2019-01-15 04:30,15,526,526,525.75,525.75,2
20190701|2019-01-15 06:00,15,525,525,525,525,1
20190701|2019-01-15 06:30,15,525.25,525.25,524.75,525,28
20190701|2019-01-15 07:00,15,524.25,524.25,524.25,524.25,2
20190701|2019-01-15 08:30,15,524,525.25,522.5,523,243
20190701|2019-01-15 09:00,15,523.25,524,522.5,522.75,98
20190701|2019-01-15 09:30,15,522.75,522.75,518.75,519.5,446
20190701|2019-01-15 10:00,15,519.25,522,518.75,522,389
20190701|2019-01-15 10:30,15,521.75,522,521,522,151
20190701|2019-01-15 11:00,15,522,522,521,521,67
20190701|2019-01-15 11:30,15,520.75,521.25,520,520.5,84
20190701|2019-01-15 12:00,15,520.5,520.5,519.5,519.75,55
20190701|2019-01-15 12:30,15,519.75,519.75,519.25,519.25,113
20190701|2019-01-15 13:00,15,519,521.25,518.75,521,751
20190701|2019-01-15 19:00,16,521,522.5,521,521.75,18
20190701|2019-01-15 19:30,16,522,523.25,522,523.25,9
20190701|2019-01-15 20:00,16,523.25,523.25,523.25,523.25,1
20190701|2019-01-15 21:00,16,523.5,523.5,523.5,523.5,2
20190701|2019-01-15 21:30,16,523.25,523.25,523.25,523.25,1
20190701|2019-01-15 23:30,16,523.25,523.5,523.25,523.5,7
20190701|2019-01-16 00:00,16,523.75,523.75,523.75,523.75,2
20190701|2019-01-16 01:00,16,523.75,523.75,523.75,523.75,6
20190701|2019-01-16 02:00,16,523.5,523.75,523.5,523.75,2
20190701|2019-01-16 02:30,16,524,524,523.5,523.5,7
20190701|2019-01-16 03:00,16,523.75,524,523,524,12
20190701|2019-01-16 04:00,16,523.75,524,523.75,524,3
20190701|2019-01-16 04:30,16,524,524,523.5,524,7
20190701|2019-01-16 05:30,16,523.75,524.25,523.75,524.25,5
20190701|2019-01-16 06:00,16,524.25,524.5,524.25,524.5,8
20190701|2019-01-16 06:30,16,524.25,524.75,524.25,524.5,3
20190701|2019-01-16 07:00,16,524.75,524.75,523.5,523.5,6
20190701|2019-01-16 07:30,16,523.5,523.5,523.25,523.5,7
20190701|2019-01-16 08:30,16,524,525.25,523,524.5,179
20190701|2019-01-16 09:00,16,524.25,524.75,522.75,523.75,206
20190701|2019-01-16 09:30,16,523.75,525.5,523.5,524.75,194
20190701|2019-01-16 10:00,16,525,526.25,523.75,523.75,49
20190701|2019-01-16 10:30,16,524,524.75,523,523.25,162
20190701|2019-01-16 11:00,16,523.25,523.25,521.75,522,80
20190701|2019-01-16 11:30,16,522.25,522.5,521.5,521.75,30
20190701|2019-01-16 12:00,16,521.5,523.5,521.5,523.5,52
20190701|2019-01-16 12:30,16,523.5,523.5,522.5,523.25,81
20190701|2019-01-16 13:00,16,523.25,524.5,522.75,522.75,212
20190701|2019-01-16 19:00,17,522.5,523.25,522.5,523,11
20190701|2019-01-16 19:30,17,522.5,522.5,522.5,522.5,1
20190701|2019-01-16 20:00,17,522.5,522.5,522.5,522.5,1
20190701|2019-01-16 20:30,17,522.5,522.5,522.5,522.5,1
20190701|2019-01-16 21:00,17,522.5,522.5,522.5,522.5,4
20190701|2019-01-16 22:30,17,522.75,522.75,522.25,522.25,3
20190701|2019-01-16 23:00,17,522.5,522.5,522.25,522.25,3
20190701|2019-01-16 23:30,17,522.25,522.25,522,522,2
20190701|2019-01-17 00:00,17,521.75,521.75,521.25,521.25,8
20190701|2019-01-17 01:00,17,521,521.25,521,521,13
20190701|2019-01-17 01:30,17,521,521.25,521,521.25,20
20190701|2019-01-17 02:00,17,521.25,521.5,521.25,521.5,7
20190701|2019-01-17 03:00,17,521.75,521.75,521.75,521.75,1
20190701|2019-01-17 03:30,17,522,523.25,522,523.25,7
20190701|2019-01-17 04:00,17,522.75,522.75,522.75,522.75,5
20190701|2019-01-17 04:30,17,523.25,523.25,523.25,523.25,6
20190701|2019-01-17 05:00,17,523.25,523.5,523,523.5,10
20190701|2019-01-17 06:00,17,524.5,524.5,524.5,524.5,1
20190701|2019-01-17 06:30,17,524.25,524.5,524.25,524.25,14
20190701|2019-01-17 07:00,17,523.75,523.75,523.75,523.75,6
20190701|2019-01-17 07:30,17,523.5,523.5,523.25,523.25,3
20190701|2019-01-17 08:30,17,523.5,524.5,520.5,521,278
20190701|2019-01-17 09:00,17,520.75,521.25,520.25,521.25,135
20190701|2019-01-17 09:30,17,521,522,520.5,521.5,105
20190701|2019-01-17 10:00,17,522.75,523.5,521.75,523.25,107
20190701|2019-01-17 10:30,17,523.25,525,523.25,524.5,64
20190701|2019-01-17 11:00,17,524.25,527.5,524.25,527.25,170
20190701|2019-01-17 11:30,17,527.25,531,527.25,530,398
20190701|2019-01-17 12:00,17,530.25,532.25,530,531.25,244
20190701|2019-01-17 12:30,17,531.25,531.75,530.25,530.25,165
20190701|2019-01-17 13:00,17,530.5,530.5,527.5,527.75,378
20190701|2019-01-17 19:00,18,528.5,528.75,526.5,527.25,27
20190701|2019-01-17 20:00,18,529,529.5,529,529.5,9
20190701|2019-01-17 20:30,18,529.75,529.75,529.75,529.75,1
20190701|2019-01-17 21:30,18,529.25,529.25,529.25,529.25,2
20190701|2019-01-17 22:00,18,529.25,529.25,529.25,529.25,1
20190701|2019-01-17 22:30,18,529.25,529.25,529.25,529.25,2
20190701|2019-01-18 01:00,18,528.5,528.5,528.5,528.5,5
20190701|2019-01-18 01:30,18,528.5,528.5,528,528,2
20190701|2019-01-18 02:00,18,528.25,528.25,528,528,9
20190701|2019-01-18 02:30,18,528.25,528.5,524,527.25,81
20190701|2019-01-18 03:00,18,527.5,527.5,527,527,14
20190701|2019-01-18 03:30,18,527.75,529.25,527.5,529.25,7
20190701|2019-01-18 04:00,18,529.5,530.75,529.5,530.5,17
20190701|2019-01-18 04:30,18,530.75,531.75,530.75,531.75,13
20190701|2019-01-18 05:00,18,532,532.75,532,532,14
20190701|2019-01-18 05:30,18,532,532,532,532,1
20190701|2019-01-18 06:00,18,530.5,530.5,529.5,530,117
20190701|2019-01-18 07:00,18,530.25,531.25,530.25,531.25,70
20190701|2019-01-18 07:30,18,531,531,529.5,530,261
20190701|2019-01-18 08:30,18,530,530.25,527,528,324
20190701|2019-01-18 09:00,18,527.75,529.5,525.75,527.25,263
20190701|2019-01-18 09:30,18,527.5,529.75,527.5,529.5,89
20190701|2019-01-18 10:00,18,529.5,530.25,528.5,529.25,128
20190701|2019-01-18 10:30,18,529,530,527.25,527.25,137
20190701|2019-01-18 11:00,18,527.5,528.75,527.25,528.25,117
20190701|2019-01-18 11:30,18,527.75,529.5,527.75,529.5,120
20190701|2019-01-18 12:00,18,529.25,530,529.25,529.5,70
20190701|2019-01-18 12:30,18,529.25,530,529.25,530,161
20190701|2019-01-18 13:00,18,530,530.5,527.5,528,238
20190701|2019-01-21 19:00,22,527.75,529.75,527.5,529.5,16
20190701|2019-01-21 19:30,22,529.5,529.5,528.75,528.75,2
20190701|2019-01-21 20:00,22,528,528,528,528,2
20190701|2019-01-21 20:30,22,528,528,528,528,12
20190701|2019-01-21 21:00,22,527.5,527.75,527.25,527.5,8
20190701|2019-01-21 21:30,22,527.75,527.75,527.75,527.75,2
20190701|2019-01-21 22:00,22,528,528.25,528,528.25,3
20190701|2019-01-22 01:00,22,527.5,527.5,527.5,527.5,1
20190701|2019-01-22 02:00,22,527.25,529.25,527.25,529.25,12
20190701|2019-01-22 02:30,22,529,529,529,529,3
20190701|2019-01-22 03:00,22,529.75,529.75,528.5,528.75,14
20190701|2019-01-22 03:30,22,528.75,528.75,528.25,528.25,9
20190701|2019-01-22 04:00,22,528,528,528,528,2
20190701|2019-01-22 04:30,22,528.25,530.25,528.25,530.25,13
20190701|2019-01-22 05:00,22,529.5,529.75,529.5,529.75,6
20190701|2019-01-22 05:30,22,529.5,529.75,529.25,529.25,9
20190701|2019-01-22 06:30,22,530.25,530.25,529.5,529.75,17
20190701|2019-01-22 07:00,22,529.75,530,529.75,529.75,11
20190701|2019-01-22 07:30,22,530.5,533.25,530.5,532.75,56
20190701|2019-01-22 08:30,22,533,536,532.75,534.75,856
20190701|2019-01-22 09:00,22,535,535,530.5,531.5,496
20190701|2019-01-22 09:30,22,531.5,532,531,531.75,93
20190701|2019-01-22 10:00,22,532.25,533.75,532,532.5,174
20190701|2019-01-22 10:30,22,532.75,533.75,532,533.75,81
20190701|2019-01-22 11:00,22,533.75,534,533,534,139
20190701|2019-01-22 11:30,22,534,534.25,533.75,534,47
20190701|2019-01-22 12:00,22,534.25,534.5,525.5,528.75,867
20190701|2019-01-22 12:30,22,529,531.75,528.25,530.5,168
20190701|2019-01-22 13:00,22,530.25,533.25,529.75,532.75,287
20190701|2019-01-22 19:00,23,533.5,534.5,533,533,66
20190701|2019-01-22 20:00,23,534.25,534.25,534.25,534.25,2
20190701|2019-01-22 20:30,23,534.25,534.25,534.25,534.25,4
20190701|2019-01-22 21:00,23,534.25,534.25,534.25,534.25,1
20190701|2019-01-22 23:30,23,533.5,533.5,533.25,533.25,8
20190701|2019-01-23 00:00,23,533.25,533.5,533.25,533.25,6
20190701|2019-01-23 00:30,23,533.75,533.75,533.25,533.25,4
20190701|2019-01-23 02:00,23,533.75,534.25,533.75,534.25,6
20190701|2019-01-23 02:30,23,534.75,535,534.75,535,5
20190701|2019-01-23 03:00,23,535,535,534.5,534.5,7
20190701|2019-01-23 03:30,23,535,535,535,535,6
20190701|2019-01-23 04:00,23,535,535.25,535,535,7
20190701|2019-01-23 04:30,23,535.25,535.5,535,535.5,6
20190701|2019-01-23 05:00,23,535,535,535,535,14
20190701|2019-01-23 06:30,23,534.75,534.75,534.75,534.75,1
20190701|2019-01-23 07:30,23,535.75,536,535.75,535.75,33
20190701|2019-01-23 08:30,23,536,536.75,535.25,536,198
20190701|2019-01-23 09:00,23,536,536.25,533.75,535.75,117
20190701|2019-01-23 09:30,23,535.5,536.25,534.25,534.5,79
20190701|2019-01-23 10:00,23,534.5,535.25,534,534,75
20190701|2019-01-23 10:30,23,534,534.75,534,534.5,72
20190701|2019-01-23 11:00,23,534.25,535,534.25,534.25,27
20190701|2019-01-23 11:30,23,534.25,535.25,534,535.25,63
20190701|2019-01-23 12:00,23,535.75,535.75,535,535.75,58
20190701|2019-01-23 12:30,23,535.75,536.75,535.75,536.5,142
20190701|2019-01-23 13:00,23,536.5,538.25,536,538.25,533
20190701|2019-01-23 19:00,24,538.75,539.25,537.75,539,56
20190701|2019-01-23 19:30,24,538.75,538.75,538.5,538.75,8
20190701|2019-01-23 20:00,24,539.25,539.5,539.25,539.5,26
20190701|2019-01-23 20:30,24,539.5,539.75,539.5,539.5,16
20190701|2019-01-23 21:00,24,539.75,539.75,539.75,539.75,10
20190701|2019-01-23 21:30,24,538.75,538.75,538.25,538.5,8
20190701|2019-01-23 22:00,24,538.75,538.75,538.75,538.75,2
20190701|2019-01-23 22:30,24,538.75,539,538.75,539,7
20190701|2019-01-23 23:00,24,538.75,538.75,538.75,538.75,5
20190701|2019-01-23 23:30,24,539,539,539,539,1
20190701|2019-01-24 00:30,24,539.25,539.25,539.25,539.25,1
20190701|2019-01-24 01:00,24,539.25,539.25,539.25,539.25,1
20190701|2019-01-24 01:30,24,539,539,539,539,2
20190701|2019-01-24 02:00,24,539.75,540,539.75,540,38
20190701|2019-01-24 02:30,24,540,540.25,539.75,539.75,59
20190701|2019-01-24 03:30,24,539.25,539.25,538.5,538.5,15
20190701|2019-01-24 04:00,24,538,538,537.75,537.75,5
20190701|2019-01-24 04:30,24,537.75,537.75,537.5,537.5,3
20190701|2019-01-24 05:00,24,536.75,536.75,535.5,536.25,29
20190701|2019-01-24 05:30,24,536.5,536.5,536.5,536.5,3
20190701|2019-01-24 06:00,24,536.5,537.75,536.5,537.75,12
20190701|2019-01-24 06:30,24,538.25,538.25,538.25,538.25,3
20190701|2019-01-24 07:00,24,538.25,538.25,536.75,536.75,47
20190701|2019-01-24 07:30,24,536.75,537,536,537,37
20190701|2019-01-24 08:30,24,536.5,537.25,534.75,536.5,376
20190701|2019-01-24 09:00,24,536.5,537,535.5,536.5,253
20190701|2019-01-24 09:30,24,536.5,536.5,533.75,534.75,185
20190701|2019-01-24 10:00,24,534.5,536.25,534.5,535.75,78
20190701|2019-01-24 10:30,24,535.75,536.25,535.25,535.5,116
20190701|2019-01-24 11:00,24,535.75,536,535.25,535.5,40
20190701|2019-01-24 11:30,24,535.5,536.25,535.5,535.75,56
20190701|2019-01-24 12:00,24,535.75,536,535.5,536,65
20190701|2019-01-24 12:30,24,535.75,536.75,535.75,536,138
20190701|2019-01-24 13:00,24,535.75,535.75,533.5,534,249
20190701|2019-01-24 19:00,25,533.25,534.75,532,533.5,169
20190701|2019-01-24 19:30,25,533,533,533,533,2
20190701|2019-01-24 21:00,25,534.25,534.5,533.25,533.25,6
20190701|2019-01-24 21:30,25,533.5,533.5,533.5,533.5,1
20190701|2019-01-24 22:00,25,533.5,533.5,533.25,533.5,5
20190701|2019-01-25 00:00,25,533.5,533.5,533.5,533.5,2
20190701|2019-01-25 01:30,25,532.5,532.5,532.25,532.25,2
20190701|2019-01-25 02:30,25,533.25,534,533.25,534,4
20190701|2019-01-25 03:30,25,534.75,534.75,533.75,533.75,6
20190701|2019-01-25 04:00,25,533.25,533.25,532.25,532.25,17
20190701|2019-01-25 04:30,25,532,532,531,531,178
20190701|2019-01-25 06:00,25,531.25,531.25,531.25,531.25,1
20190701|2019-01-25 06:30,25,532.25,533,532.25,533,17
20190701|2019-01-25 07:00,25,532,532,532,532,1
20190701|2019-01-25 07:30,25,532.25,532.25,531.75,532.25,21
20190701|2019-01-25 08:30,25,532.25,532.5,529.25,530.75,295
20190701|2019-01-25 09:00,25,531,533.5,530.75,533,135
20190701|2019-01-25 09:30,25,532.75,533.25,532.25,533,152
20190701|2019-01-25 10:00,25,533,534.75,532.75,534.75,310
20190701|2019-01-25 10:30,25,535,535.25,533.75,534.25,131
20190701|2019-01-25 11:00,25,534,535,533.75,534,189
20190701|2019-01-25 11:30,25,533.75,534,532.5,533.25,95
20190701|2019-01-25 12:00,25,533,533.75,533,533.75,62
20190701|2019-01-25 12:30,25,533.75,533.75,533.25,533.25,129
20190701|2019-01-25 13:00,25,533.25,534.5,532.75,533.75,223
20190701|2019-01-27 19:00,28,533.5,536.25,533.5,535.5,17
20190701|2019-01-27 19:30,28,536,536.25,536,536,30
20190701|2019-01-27 20:00,28,536.25,536.25,536,536,15
20190701|2019-01-27 20:30,28,535.75,535.75,535.75,535.75,1
20190701|2019-01-27 21:00,28,536,536,536,536,3
20190701|2019-01-27 21:30,28,536,536,536,536,1
20190701|2019-01-27 23:30,28,535.75,535.75,535.75,535.75,1
20190701|2019-01-28 01:00,28,536,536,536,536,1
20190701|2019-01-28 01:30,28,536,536.25,536,536.25,6
20190701|2019-01-28 02:00,28,536.5,536.75,536.25,536.75,5
20190701|2019-01-28 02:30,28,535.5,535.75,535.25,535.75,19
20190701|2019-01-28 03:00,28,536,536.25,535.75,535.75,9
20190701|2019-01-28 03:30,28,535.5,535.5,534,534,16
20190701|2019-01-28 04:00,28,533.75,533.75,533.75,533.75,9
20190701|2019-01-28 05:00,28,533.75,534.25,533.75,534.25,17
20190701|2019-01-28 05:30,28,534,535.5,534,535.25,11
20190701|2019-01-28 06:00,28,535,535,535,535,10
20190701|2019-01-28 06:30,28,535,535.25,534.5,534.5,7
20190701|2019-01-28 07:00,28,534.5,535.25,534.5,535,15
20190701|2019-01-28 07:30,28,534.75,535.25,534.75,535.25,9
20190701|2019-01-28 08:30,28,535.25,535.25,529.25,530,384
20190701|2019-01-28 09:00,28,530.25,530.5,529.5,530.25,86
20190701|2019-01-28 09:30,28,530.25,530.5,529,529.25,117
20190701|2019-01-28 10:00,28,529.25,530.25,529.25,530,105
20190701|2019-01-28 10:30,28,529.75,531.25,529.75,531,287
20190701|2019-01-28 11:00,28,530.75,531,530.5,530.75,81
20190701|2019-01-28 11:30,28,530.5,531.25,530.25,530.25,110
20190701|2019-01-28 12:00,28,530.25,530.5,530,530,122
20190701|2019-01-28 12:30,28,530.25,530.75,530.25,530.75,115
20190701|2019-01-28 13:00,28,530.75,532,530.5,530.75,332
20190701|2019-01-28 19:00,29,530.25,531.5,530.25,530.5,52
20190701|2019-01-28 19:30,29,530.25,530.25,529.5,529.5,7
20190701|2019-01-28 20:00,29,530,530,530,530,10
20190701|2019-01-28 20:30,29,530,530,530,530,1
20190701|2019-01-28 22:00,29,531,531.25,531,531,10
20190701|2019-01-28 22:30,29,531,531.25,531,531.25,6
20190701|2019-01-28 23:00,29,532.75,532.75,532.75,532.75,2
20190701|2019-01-29 00:00,29,532.5,532.5,532.5,532.5,2
20190701|2019-01-29 00:30,29,532.5,532.5,532.5,532.5,1
20190701|2019-01-29 01:00,29,532.5,532.5,532.5,532.5,1
20190701|2019-01-29 01:30,29,532,532,532,532,5
20190701|2019-01-29 02:00,29,532.25,532.25,532,532,3
20190701|2019-01-29 03:00,29,532.5,534,532.5,534,13
20190701|2019-01-29 03:30,29,533.25,533.25,532.5,532.5,8
20190701|2019-01-29 04:00,29,531.5,531.5,531.5,531.5,5
20190701|2019-01-29 04:30,29,532.25,532.25,531.75,531.75,3
20190701|2019-01-29 05:00,29,532.25,533.5,532.25,533.25,7
20190701|2019-01-29 05:30,29,533.25,533.25,533.25,533.25,1
20190701|2019-01-29 06:00,29,533,533,531.75,531.75,44
20190701|2019-01-29 06:30,29,531.5,531.5,531,531,14
20190701|2019-01-29 07:00,29,531.75,531.75,531.75,531.75,8
20190701|2019-01-29 07:30,29,530.75,530.75,529,529,173
20190701|2019-01-29 08:30,29,529,529.25,524.75,525,983
20190701|2019-01-29 09:00,29,524.75,527,524.75,525.25,244
20190701|2019-01-29 09:30,29,525.25,525.75,524.5,524.5,122
20190701|2019-01-29 10:00,29,524.5,524.5,522.75,523.75,346
20190701|2019-01-29 10:30,29,523.5,525.25,523,525,310
20190701|2019-01-29 11:00,29,524.75,525.5,524.75,525.25,123
20190701|2019-01-29 11:30,29,525.5,526.75,525,525.25,200
20190701|2019-01-29 12:00,29,525.25,525.25,524.25,524.5,219
20190701|2019-01-29 12:30,29,524.75,525.25,524,524,107
20190701|2019-01-29 13:00,29,524.25,526,523.75,525.5,379
20190701|2019-01-29 19:00,30,525.5,526,525.25,526,24
20190701|2019-01-29 20:00,30,525.25,525.25,525.25,525.25,1
20190701|2019-01-29 21:00,30,525,525,525,525,1
20190701|2019-01-29 21:30,30,524.5,524.5,524.5,524.5,1
20190701|2019-01-29 22:00,30,524.25,524.25,524.25,524.25,1
20190701|2019-01-29 23:30,30,524.75,525,524.75,524.75,3
20190701|2019-01-30 00:00,30,524.75,524.75,524.75,524.75,1
20190701|2019-01-30 00:30,30,524.5,524.5,524.5,524.5,1
20190701|2019-01-30 01:00,30,524.25,524.25,524.25,524.25,2
20190701|2019-01-30 01:30,30,524.25,524.25,524.25,524.25,2
20190701|2019-01-30 02:00,30,524.5,524.5,524.5,524.5,7
20190701|2019-01-30 02:30,30,524.25,524.25,524.25,524.25,4
20190701|2019-01-30 03:00,30,525.75,526.25,525.75,526.25,10
20190701|2019-01-30 03:30,30,526.5,526.5,526.5,526.5,4
20190701|2019-01-30 04:30,30,526,526,526,526,1
20190701|2019-01-30 05:00,30,526,526,526,526,1
20190701|2019-01-30 05:30,30,526.25,526.25,526.25,526.25,6
20190701|2019-01-30 06:30,30,527,527,527,527,5
20190701|2019-01-30 07:00,30,527.25,528.75,527.25,528.5,62
20190701|2019-01-30 07:30,30,528.75,528.75,528.25,528.25,18
20190701|2019-01-30 08:30,30,528,528.75,525.25,526.25,303
20190701|2019-01-30 09:00,30,526.25,527.5,526,527.25,81
20190701|2019-01-30 09:30,30,526.75,527,525.5,526,49
20190701|2019-01-30 10:00,30,525.75,526,524.5,525,242
20190701|2019-01-30 10:30,30,525,525.5,524.25,525.25,82
20190701|2019-01-30 11:00,30,525.5,525.75,523.75,523.75,219
20190701|2019-01-30 11:30,30,523.5,523.75,523,523.75,58
20190701|2019-01-30 12:00,30,523.75,523.75,523.5,523.75,38
20190701|2019-01-30 12:30,30,524.25,525.5,524.25,525.5,153
20190701|2019-01-30 13:00,30,525.5,529.25,525.5,529.25,588
20190701|2019-01-30 19:00,31,529,529.75,528.5,529.75,120
20190701|2019-01-30 19:30,31,529.5,529.5,528.25,528.5,19
20190701|2019-01-30 20:30,31,529,529,529,529,1
20190701|2019-01-30 21:00,31,528.75,528.75,528.75,528.75,1
20190701|2019-01-30 21:30,31,528.75,528.75,528.75,528.75,1
20190701|2019-01-30 22:00,31,528.5,528.5,528,528,5
20190701|2019-01-30 22:30,31,527.75,527.75,527.75,527.75,1
20190701|2019-01-30 23:00,31,528.25,528.75,528.25,528.75,5
20190701|2019-01-30 23:30,31,529,529,529,529,4
20190701|2019-01-31 00:00,31,529,529.75,529,529.75,5
20190701|2019-01-31 01:30,31,528.75,528.75,528.75,528.75,2
20190701|2019-01-31 02:00,31,528.5,528.5,528.5,528.5,4
20190701|2019-01-31 03:00,31,528,528,527.75,527.75,52
20190701|2019-01-31 03:30,31,527,527.25,527,527.25,8
20190701|2019-01-31 04:00,31,526.5,526.5,526.5,526.5,2
20190701|2019-01-31 04:30,31,526.75,526.75,526.75,526.75,1
20190701|2019-01-31 05:00,31,526.75,527,526.75,527,9
20190701|2019-01-31 06:00,31,527.25,527.25,527,527,4
20190701|2019-01-31 06:30,31,527.5,528.25,527.5,527.5,20
20190701|2019-01-31 07:00,31,526.75,526.75,526,526.75,19
20190701|2019-01-31 07:30,31,527,529.25,527,528.5,36
20190701|2019-01-31 08:30,31,528.25,530.75,528,530.5,506
20190701|2019-01-31 09:00,31,530.75,530.75,529,529.5,222
20190701|2019-01-31 09:30,31,529.75,530.25,526.25,526.75,179
20190701|2019-01-31 10:00,31,526.5,527.75,526,527.75,163
20190701|2019-01-31 10:30,31,527.5,527.5,526.5,526.5,331
20190701|2019-01-31 11:00,31,526.5,527.75,525,525.75,573
20190701|2019-01-31 11:30,31,525.75,526,525.25,525.5,94
20190701|2019-01-31 12:00,31,525.5,525.75,524.75,525.5,112
20190701|2019-01-31 12:30,31,525.5,526,524.5,525,242
20190701|2019-01-31 13:00,31,525,527.75,524.5,526.75,625
20190701|2019-01-31 19:00,1,526.5,527.25,525.75,525.75,34
20190701|2019-01-31 19:30,1,525.75,525.75,525.75,525.75,1
20190701|2019-01-31 20:00,1,525.5,526,525.5,525.75,9
20190701|2019-01-31 21:30,1,526.25,526.25,526.25,526.25,1
20190701|2019-01-31 23:30,1,526.25,526.75,526.25,526.75,6
20190701|2019-02-01 00:30,1,526.75,527.75,526.5,527.75,14
20190701|2019-02-01 01:30,1,528,528.5,528,528.5,19
20190701|2019-02-01 02:00,1,528.75,530,528.75,530,58
20190701|2019-02-01 02:30,1,529.25,529.25,529.25,529.25,1
20190701|2019-02-01 03:00,1,528.5,528.5,528.5,528.5,1
20190701|2019-02-01 04:00,1,529,529,529,529,2
20190701|2019-02-01 05:30,1,528.5,528.5,527.75,528,20
20190701|2019-02-01 06:00,1,528.25,529,528.25,528.75,15
20190701|2019-02-01 06:30,1,528.25,528.25,528,528.25,5
20190701|2019-02-01 07:00,1,528,528.75,528,528.75,6
20190701|2019-02-01 07:30,1,529,529,528.5,528.75,26
20190701|2019-02-01 08:30,1,528.5,528.75,526.25,526.5,487
20190701|2019-02-01 09:00,1,526.5,529.75,526.5,529.5,263
20190701|2019-02-01 09:30,1,529.75,531,529.25,530.75,208
20190701|2019-02-01 10:00,1,531,532,530.5,530.75,227
20190701|2019-02-01 10:30,1,531,531.25,530.25,531.25,352
20190701|2019-02-01 11:00,1,531.5,531.5,530,530.75,106
20190701|2019-02-01 11:30,1,531,533,531,532.5,447
20190701|2019-02-01 12:00,1,532.5,534.5,532.5,533.5,542
20190701|2019-02-01 12:30,1,533.25,533.5,530.75,531,494
20190701|2019-02-01 13:00,1,531,532.25,530.25,531.5,928
20190701|2019-02-03 19:00,4,532,532,529.75,530.5,56
20190701|2019-02-03 19:30,4,530.75,530.75,530.5,530.5,9
20190701|2019-02-03 20:00,4,530.25,530.25,530.25,530.25,11
20190701|2019-02-03 20:30,4,529.5,529.5,529.5,529.5,1
20190701|2019-02-03 21:30,4,530,530,529.75,529.75,7
20190701|2019-02-03 22:00,4,529.75,529.75,529.5,529.5,15
20190701|2019-02-03 22:30,4,529.5,529.5,529.5,529.5,4
20190701|2019-02-03 23:00,4,529.5,529.5,529.5,529.5,3
20190701|2019-02-03 23:30,4,529.75,529.75,529.75,529.75,4
20190701|2019-02-04 00:00,4,529.5,529.5,529.5,529.5,9
20190701|2019-02-04 00:30,4,529.25,529.5,529.25,529.5,9
20190701|2019-02-04 01:00,4,529.5,529.75,529.5,529.75,4
20190701|2019-02-04 01:30,4,529.75,529.75,529,529,5
20190701|2019-02-04 02:00,4,529.5,529.5,529.5,529.5,2
20190701|2019-02-04 02:30,4,529,529,528,528.5,40
20190701|2019-02-04 03:00,4,528.5,529.5,528.5,529.5,6
20190701|2019-02-04 03:30,4,529.25,529.5,529,529.25,22
20190701|2019-02-04 04:00,4,528.5,528.5,528.25,528.25,13
20190701|2019-02-04 04:30,4,528.75,528.75,528.25,528.25,3
20190701|2019-02-04 06:00,4,528.75,529.75,528.75,529.25,15
20190701|2019-02-04 06:30,4,529.5,529.5,529.25,529.5,24
20190701|2019-02-04 07:00,4,529.75,529.75,529.5,529.75,9
20190701|2019-02-04 07:30,4,529.75,530.5,529.75,530.25,28
20190701|2019-02-04 08:30,4,530.25,531,528.75,529.75,825
20190701|2019-02-04 09:00,4,529.25,529.75,528.25,529.5,401
20190701|2019-02-04 09:30,4,529.5,534.5,529.5,534,542
20190701|2019-02-04 10:00,4,534.25,534.25,532,533.75,435
20190701|2019-02-04 10:30,4,533.5,533.75,532.5,532.5,196
20190701|2019-02-04 11:00,4,532.75,533,530.5,530.75,343
20190701|2019-02-04 11:30,4,530.75,531.75,530.5,531.5,597
20190701|2019-02-04 12:00,4,531.5,532.5,531.5,532.25,558
20190701|2019-02-04 12:30,4,532.5,533,532.5,532.75,104
20190701|2019-02-04 13:00,4,532.75,533.5,531.75,532,213
20190701|2019-02-04 19:00,5,532,532,531,531.25,33
20190701|2019-02-04 19:30,5,531.5,531.5,531.5,531.5,1
20190701|2019-02-04 20:00,5,531.5,532,531.5,532,4
20190701|2019-02-04 22:00,5,531.25,531.25,531.25,531.25,4
20190701|2019-02-04 23:00,5,531.5,531.5,531.5,531.5,1
20190701|2019-02-04 23:30,5,531.25,531.25,531.25,531.25,2
20190701|2019-02-05 01:00,5,531,531,530.75,530.75,6
20190701|2019-02-05 01:30,5,531,531,531,531,2
20190701|2019-02-05 02:00,5,531,531,531,531,2
20190701|2019-02-05 02:30,5,531,531.25,530.75,531.25,12
20190701|2019-02-05 03:00,5,531.5,531.5,531,531.5,15
20190701|2019-02-05 03:30,5,531.5,531.5,531.25,531.25,8
20190701|2019-02-05 04:00,5,531.75,531.75,531.5,531.75,10
20190701|2019-02-05 04:30,5,531.5,531.75,531.5,531.75,6
20190701|2019-02-05 05:00,5,531.75,531.75,531.5,531.5,12
20190701|2019-02-05 05:30,5,531.75,532,531.75,532,8
20190701|2019-02-05 06:00,5,531.75,531.75,531.75,531.75,30
20190701|2019-02-05 06:30,5,532,532,532,532,8
20190701|2019-02-05 07:00,5,532,532.25,532,532,17
20190701|2019-02-05 07:30,5,532.25,532.25,532,532,10
20190701|2019-02-05 08:30,5,531.75,532.25,527.5,527.75,686
20190701|2019-02-05 09:00,5,528,529.75,528,529.25,165
20190701|2019-02-05 09:30,5,529.25,530.25,528.25,529.75,261
20190701|2019-02-05 10:00,5,529.75,531,529.5,531,177
20190701|2019-02-05 10:30,5,530.75,531.75,530.25,531.25,331
20190701|2019-02-05 11:00,5,531.25,531.75,531,531.25,136
20190701|2019-02-05 11:30,5,531,532.25,530.75,532,275
20190701|2019-02-05 12:00,5,532,532.25,531,531,161
20190701|2019-02-05 12:30,5,531,531.25,530.25,531.25,127
20190701|2019-02-05 13:00,5,531.25,531.25,530.25,531,460
20190701|2019-02-05 19:00,6,530.75,532,530.5,531.5,43
20190701|2019-02-05 19:30,6,531.5,531.5,531.25,531.25,15
20190701|2019-02-05 20:30,6,531,531,531,531,4
20190701|2019-02-05 21:00,6,531,531,531,531,5
20190701|2019-02-05 21:30,6,530.75,530.75,530.5,530.5,34
20190701|2019-02-05 23:00,6,530.5,530.5,530.5,530.5,3
20190701|2019-02-05 23:30,6,530.75,530.75,530.75,530.75,4
20190701|2019-02-06 00:00,6,531,531.25,531,531.25,8
20190701|2019-02-06 00:30,6,531.25,531.25,530.5,530.5,10
20190701|2019-02-06 01:00,6,531,531,531,531,4
20190701|2019-02-06 01:30,6,530.75,531.25,530.75,531.25,28
20190701|2019-02-06 02:00,6,531,531.75,531,531.75,18
20190701|2019-02-06 02:30,6,531.75,531.75,531.25,531.25,42
20190701|2019-02-06 03:00,6,531.75,531.75,531.75,531.75,40
20190701|2019-02-06 03:30,6,531.75,532.25,531.5,531.5,99
20190701|2019-02-06 04:00,6,531.5,531.75,531.5,531.75,21
20190701|2019-02-06 04:30,6,531.25,532,531.25,531.75,12
20190701|2019-02-06 05:00,6,531.75,532,531.5,531.5,10
20190701|2019-02-06 05:30,6,531.25,531.25,530.25,530.75,35
20190701|2019-02-06 06:00,6,531,531,530.5,530.75,9
20190701|2019-02-06 06:30,6,531,531,529.5,529.5,11
20190701|2019-02-06 07:00,6,530,530,529.5,529.5,8
20190701|2019-02-06 07:30,6,529.5,529.5,529.25,529.5,13
20190701|2019-02-06 08:30,6,529.5,532.5,529.25,532,613
20190701|2019-02-06 09:00,6,531.75,533,531.75,531.75,330
20190701|2019-02-06 09:30,6,531.75,533.75,531.75,533.75,163
20190701|2019-02-06 10:00,6,533.5,535,533,533.25,657
20190701|2019-02-06 10:30,6,533.5,533.75,530.75,532,351
20190701|2019-02-06 11:00,6,531.5,532.75,531.5,531.5,118
20190701|2019-02-06 11:30,6,531.75,532.75,531.75,532.5,94
20190701|2019-02-06 12:00,6,532.25,533,532,532.5,150
20190701|2019-02-06 12:30,6,532.75,533.5,532.5,533.5,220
20190701|2019-02-06 13:00,6,533.75,534.25,531,531,693
20190701|2019-02-06 19:00,7,531.75,531.75,530.75,530.75,17
20190701|2019-02-06 19:30,7,530.75,531,530.5,530.5,31
20190701|2019-02-06 21:00,7,530.5,530.5,530.5,530.5,2
20190701|2019-02-06 21:30,7,530.75,530.75,530.75,530.75,2
20190701|2019-02-06 22:00,7,531,531.25,531,531,5
20190701|2019-02-06 22:30,7,530.75,530.75,530.75,530.75,1
20190701|2019-02-06 23:00,7,530.5,530.5,530.5,530.5,8
20190701|2019-02-06 23:30,7,530,530.25,530,530.25,12
20190701|2019-02-07 00:30,7,530,530,530,530,1
20190701|2019-02-07 01:00,7,530,530.25,530,530.25,11
20190701|2019-02-07 02:00,7,530.25,530.75,530.25,530.75,18
20190701|2019-02-07 03:00,7,530.25,530.25,530.25,530.25,3
20190701|2019-02-07 03:30,7,530.75,531,529.5,529.5,45
20190701|2019-02-07 04:00,7,529.75,529.75,529.5,529.5,10
20190701|2019-02-07 04:30,7,529.25,529.75,529.25,529.75,8
20190701|2019-02-07 05:00,7,529.25,529.25,529.25,529.25,12
20190701|2019-02-07 05:30,7,529.25,529.25,528,528.5,89
20190701|2019-02-07 06:00,7,528.5,528.75,528.5,528.75,36
20190701|2019-02-07 06:30,7,528.5,528.75,528.25,528.5,78
20190701|2019-02-07 07:00,7,528.25,528.5,528.25,528.25,72
20190701|2019-02-07 07:30,7,528.5,528.75,528.25,528.5,13
20190701|2019-02-07 08:30,7,528.75,528.75,523,524.5,1117
20190701|2019-02-07 09:00,7,524.5,524.75,523.5,523.75,352
20190701|2019-02-07 09:30,7,523.25,523.5,522.25,523.25,418
20190701|2019-02-07 10:00,7,523.25,523.25,521,521.5,607
20190701|2019-02-07 10:30,7,521.5,522.5,520.75,522.5,464
20190701|2019-02-07 11:00,7,522.25,523.25,522,522.75,255
20190701|2019-02-07 11:30,7,522.75,523,521.75,522.25,153
20190701|2019-02-07 12:00,7,522,522.5,521.25,522.25,520
20190701|2019-02-07 12:30,7,521.75,522.5,521.25,522.25,133
20190701|2019-02-07 13:00,7,522.25,523,521,521,672
20190701|2019-02-07 19:00,8,522.5,523.25,522.25,522.5,42
20190701|2019-02-07 19:30,8,522.75,522.75,522.5,522.75,7
20190701|2019-02-07 20:00,8,522.75,522.75,522.25,522.5,5
20190701|2019-02-07 20:30,8,522.5,522.5,522.5,522.5,6
20190701|2019-02-07 21:00,8,522.25,522.5,522.25,522.5,4
20190701|2019-02-07 21:30,8,522.5,522.5,522.5,522.5,2
20190701|2019-02-07 23:00,8,523,523,523,523,3
20190701|2019-02-07 23:30,8,523,523,523,523,2
20190701|2019-02-08 00:30,8,523,523,523,523,2
20190701|2019-02-08 01:00,8,523,523,523,523,3
20190701|2019-02-08 01:30,8,523,523.25,523,523.25,15
20190701|2019-02-08 02:00,8,523,523,523,523,35
20190701|2019-02-08 02:30,8,523.25,523.25,523.25,523.25,1
20190701|2019-02-08 03:00,8,523.5,523.5,523.5,523.5,2
20190701|2019-02-08 03:30,8,523.75,523.75,523.5,523.5,7
20190701|2019-02-08 04:00,8,523.5,523.5,523.25,523.25,8
20190701|2019-02-08 04:30,8,523,523.5,522.75,523.5,20
20190701|2019-02-08 05:00,8,523.5,524,523.5,523.75,122
20190701|2019-02-08 05:30,8,523.75,523.75,523.5,523.75,12
20190701|2019-02-08 06:00,8,523.75,524,523.75,524,5
20190701|2019-02-08 06:30,8,524.25,526.75,524,526.75,218
20190701|2019-02-08 07:00,8,526.5,526.5,525.25,526,125
20190701|2019-02-08 07:30,8,526.25,526.5,525,525,49
20190701|2019-02-08 08:30,8,525.5,527.5,525.25,526.25,532
20190701|2019-02-08 09:00,8,526.25,526.75,525.25,525.25,441
20190701|2019-02-08 09:30,8,525.25,526,523.25,524.25,725
20190701|2019-02-08 10:00,8,524.25,524.75,522.5,524.75,613
20190701|2019-02-08 10:30,8,524.5,525,523.5,523.5,442
20190701|2019-02-08 11:00,8,523.75,526.25,520.75,522.75,863
20190701|2019-02-08 11:30,8,522.5,522.75,521.25,521.5,421
20190701|2019-02-08 12:00,8,521.25,522.25,521,522,160
20190701|2019-02-08 12:30,8,522,523.5,522,522.25,328
20190701|2019-02-08 13:00,8,522.25,523,521.75,522.5,380
20190701|2019-02-10 19:00,11,521.75,522.75,521.75,521.75,36
20190701|2019-02-10 19:30,11,521.75,521.75,521.75,521.75,1
20190701|2019-02-10 20:00,11,521.75,521.75,521.75,521.75,59
20190701|2019-02-10 21:00,11,522.25,522.25,522.25,522.25,1
20190701|2019-02-10 22:00,11,522,522,522,522,1
20190701|2019-02-10 22:30,11,522,522,521.75,521.75,6
20190701|2019-02-10 23:00,11,521.5,521.75,521.5,521.75,16
20190701|2019-02-11 00:00,11,521.75,522,521.75,522,11
20190701|2019-02-11 00:30,11,521.75,521.75,521.75,521.75,3
20190701|2019-02-11 01:00,11,522,522,521.25,521.25,25
20190701|2019-02-11 01:30,11,521.25,521.25,521,521,3
20190701|2019-02-11 02:00,11,521.25,521.25,521,521,10
20190701|2019-02-11 02:30,11,520.75,520.75,520.5,520.5,5
20190701|2019-02-11 03:00,11,520.75,521,520.75,521,11
20190701|2019-02-11 03:30,11,520.5,520.5,520.5,520.5,1
20190701|2019-02-11 04:00,11,520.25,520.25,519.25,519.5,57
20190701|2019-02-11 04:30,11,519.75,519.75,519.5,519.75,7
20190701|2019-02-11 05:00,11,520,520,520,520,3
20190701|2019-02-11 05:30,11,519.75,519.75,519.75,519.75,5
20190701|2019-02-11 06:00,11,519.75,520,519.25,519.25,33
20190701|2019-02-11 06:30,11,519.25,519.75,519,519.75,91
20190701|2019-02-11 07:00,11,519.75,520,519,519.25,96
20190701|2019-02-11 07:30,11,519.25,519.5,519.25,519.25,13
20190701|2019-02-11 08:30,11,519,520.5,518,518,803
20190701|2019-02-11 09:00,11,518,519,517.75,518.25,359
20190701|2019-02-11 09:30,11,518,518.25,517.25,517.75,591
20190701|2019-02-11 10:00,11,517.75,518.75,517.5,518.25,327
20190701|2019-02-11 10:30,11,518.25,518.5,517,518.5,384
20190701|2019-02-11 11:00,11,518.25,519,518,518.75,209
20190701|2019-02-11 11:30,11,518.75,519.25,518.25,519.25,329
20190701|2019-02-11 12:00,11,519.5,521.25,519.5,520.25,298
20190701|2019-02-11 12:30,11,520.5,522.25,520.5,521.75,289
20190701|2019-02-11 13:00,11,521.75,523,521.5,522.5,621
20190701|2019-02-11 19:00,12,522.5,522.5,522.25,522.5,13
20190701|2019-02-11 19:30,12,523,523,522.5,522.5,5
20190701|2019-02-11 20:00,12,522.75,523,522.75,523,7
20190701|2019-02-11 20:30,12,523,523.25,523,523.25,3
20190701|2019-02-11 21:00,12,523.25,523.25,523.25,523.25,1
20190701|2019-02-11 22:00,12,523,523,523,523,2
20190701|2019-02-11 22:30,12,522.75,522.75,522.75,522.75,1
20190701|2019-02-11 23:00,12,523,523,522.5,522.5,9
20190701|2019-02-11 23:30,12,523.25,523.25,523.25,523.25,3
20190701|2019-02-12 00:00,12,523,523,523,523,1
20190701|2019-02-12 00:30,12,522.75,522.75,522.75,522.75,1
20190701|2019-02-12 01:00,12,522.75,522.75,522.75,522.75,4
20190701|2019-02-12 01:30,12,522,522,522,522,11
20190701|2019-02-12 02:00,12,522,522,522,522,2
20190701|2019-02-12 02:30,12,522.75,522.75,522.75,522.75,3
20190701|2019-02-12 03:00,12,522,522,522,522,1
20190701|2019-02-12 03:30,12,522,522,521,521.5,13
20190701|2019-02-12 04:00,12,520.75,521,520.75,521,7
20190701|2019-02-12 04:30,12,521,521,521,521,2
20190701|2019-02-12 05:00,12,521,521,521,521,1
20190701|2019-02-12 05:30,12,521.25,521.5,521.25,521.25,22
20190701|2019-02-12 06:00,12,521,521,520.5,520.5,12
20190701|2019-02-12 06:30,12,520.75,520.75,520.5,520.5,14
20190701|2019-02-12 07:00,12,520.5,520.5,520,520,34
20190701|2019-02-12 07:30,12,520.25,520.25,519.25,519.5,45
20190701|2019-02-12 08:30,12,520,520,518,519,741
20190701|2019-02-12 09:00,12,519.25,519.75,517,517.25,422
20190701|2019-02-12 09:30,12,517,518.25,517,517.25,709
20190701|2019-02-12 10:00,12,517.25,519.75,517.25,519.25,548
20190701|2019-02-12 10:30,12,519,520.75,518.75,520.75,620
20190701|2019-02-12 11:00,12,520.75,522,520.5,521,552
20190701|2019-02-12 11:30,12,521,521.5,519,520.5,671
20190701|2019-02-12 12:00,12,520.5,521.75,519.25,521.25,626
20190701|2019-02-12 12:30,12,521,522.5,520.75,522,618
20190701|2019-02-12 13:00,12,522,522.5,520.75,521.25,842
20190701|2019-02-12 19:00,13,521,521.75,520.5,520.75,34
20190701|2019-02-12 19:30,13,521,521,521,521,2
20190701|2019-02-12 20:00,13,521,521,520.75,520.75,4
20190701|2019-02-12 20:30,13,521,521,521,521,2
20190701|2019-02-12 21:00,13,521.25,521.5,521.25,521.5,2
20190701|2019-02-12 22:30,13,521.25,521.25,521.25,521.25,2
20190701|2019-02-12 23:00,13,521.25,521.25,521.25,521.25,2
20190701|2019-02-12 23:30,13,521.25,521.75,521.25,521.75,8
20190701|2019-02-13 00:00,13,522,522,521.5,521.5,4
20190701|2019-02-13 00:30,13,521.75,522,521.75,522,19
20190701|2019-02-13 01:00,13,521.75,521.75,521.25,521.25,25
20190701|2019-02-13 01:30,13,521.5,521.75,521.5,521.75,5
20190701|2019-02-13 02:00,13,521.75,522,521.75,521.75,26
20190701|2019-02-13 02:30,13,521.75,522,521.75,522,7
20190701|2019-02-13 03:00,13,522,522,521.75,522,10
20190701|2019-02-13 03:30,13,522.25,523,522.25,523,29
20190701|2019-02-13 04:00,13,523.25,523.75,523.25,523.5,79
20190701|2019-02-13 04:30,13,523.5,523.75,523.25,523.25,85
20190701|2019-02-13 05:00,13,523,523.5,523,523.25,20
20190701|2019-02-13 05:30,13,523.25,523.25,522.75,523.25,22
20190701|2019-02-13 06:00,13,523,523.25,522.5,522.5,33
20190701|2019-02-13 06:30,13,522.25,522.5,521.75,522.25,11
20190701|2019-02-13 07:00,13,522.5,524,520.75,523.75,105
20190701|2019-02-13 07:30,13,523.5,523.75,523,523.25,47
20190701|2019-02-13 08:30,13,523.5,523.75,521.75,522.25,765
20190701|2019-02-13 09:00,13,522,522.75,521.25,522,567
20190701|2019-02-13 09:30,13,522,524.25,522,524,856
20190701|2019-02-13 10:00,13,524,525.25,523.5,525.25,518
20190701|2019-02-13 10:30,13,525.25,525.5,524.25,525,740
20190701|2019-02-13 11:00,13,524.75,524.75,523.75,524.25,168
20190701|2019-02-13 11:30,13,524.25,525.5,524.25,525.25,192
20190701|2019-02-13 12:00,13,525.25,526.75,525,525.75,456
20190701|2019-02-13 12:30,13,525.75,527.5,525.75,527.5,377
20190701|2019-02-13 13:00,13,527.75,527.75,525.5,525.75,669
20190701|2019-02-13 19:00,14,525.25,525.75,524.5,524.75,59
20190701|2019-02-13 19:30,14,525,525,525,525,1
20190701|2019-02-13 20:00,14,524.75,524.75,524.25,524.75,51
20190701|2019-02-13 20:30,14,524.75,524.75,524.75,524.75,4
20190701|2019-02-13 21:00,14,524.75,524.75,524.5,524.5,4
20190701|2019-02-13 21:30,14,524.5,525.5,524.5,525,56
20190701|2019-02-13 22:00,14,525,525.25,525,525.25,2
20190701|2019-02-13 23:00,14,525,525,525,525,2
20190701|2019-02-13 23:30,14,525,525,525,525,3
20190701|2019-02-14 00:00,14,524.75,524.75,524.5,524.5,3
20190701|2019-02-14 00:30,14,524.25,524.25,524,524,7
20190701|2019-02-14 01:00,14,524.5,524.5,524.5,524.5,4
20190701|2019-02-14 01:30,14,525,525.5,525,525.5,14
20190701|2019-02-14 02:00,14,525.5,525.75,525.25,525.5,33
20190701|2019-02-14 02:30,14,525,525,525,525,1
20190701|2019-02-14 03:00,14,524.75,525,524.75,525,8
20190701|2019-02-14 03:30,14,524.75,524.75,523.75,523.75,40
20190701|2019-02-14 04:00,14,523.75,523.75,522.75,523,97
20190701|2019-02-14 04:30,14,522.75,523.5,522.5,523.5,31
20190701|2019-02-14 05:00,14,523.5,523.5,522.75,522.75,30
20190701|2019-02-14 05:30,14,522.5,522.5,522.25,522.5,31
20190701|2019-02-14 06:00,14,522.5,522.5,522.25,522.25,18
20190701|2019-02-14 06:30,14,522,522,521.25,521.75,99
20190701|2019-02-14 07:00,14,521.5,522,521.25,521.75,52
20190701|2019-02-14 07:30,14,521.75,521.75,519.5,520,140
20190701|2019-02-14 08:30,14,520,520.25,517.5,519.25,987
20190701|2019-02-14 09:00,14,519.25,520.5,518.5,519.75,1002
20190701|2019-02-14 09:30,14,519.5,519.75,517.75,518.5,1323
20190701|2019-02-14 10:00,14,518.5,518.75,513,513.75,2118
20190701|2019-02-14 10:30,14,513.5,514.5,513,513.5,683
20190701|2019-02-14 11:00,14,513.5,514.25,512.5,513.75,1185
20190701|2019-02-14 11:30,14,513.75,514.5,513.25,513.25,686
20190701|2019-02-14 12:00,14,513.25,514,513,513.5,286
20190701|2019-02-14 12:30,14,513.5,514,513.5,513.5,516
20190701|2019-02-14 13:00,14,513.5,514.25,512.75,513.25,982
20190701|2019-02-14 19:00,15,514,514.5,513.5,513.5,47
20190701|2019-02-14 19:30,15,513.5,513.75,513.5,513.75,46
20190701|2019-02-14 20:00,15,513.5,513.5,512.75,513,56
20190701|2019-02-14 20:30,15,512.75,513.25,512.75,513,42
20190701|2019-02-14 21:00,15,513,513.5,512.5,513.25,131
20190701|2019-02-14 21:30,15,513.25,513.5,512.5,512.75,12
20190701|2019-02-14 22:00,15,512.5,513,512.5,513,11
20190701|2019-02-14 22:30,15,513,513,513,513,5
20190701|2019-02-14 23:00,15,513.5,513.5,513.25,513.5,5
20190701|2019-02-14 23:30,15,513.75,514,513.75,514,20
20190701|2019-02-15 00:00,15,514,514,514,514,4
20190701|2019-02-15 01:00,15,513.75,514,513.75,514,3
20190701|2019-02-15 01:30,15,513.75,513.75,513.75,513.75,4
20190701|2019-02-15 02:00,15,513.75,514.25,513.75,514.25,59
20190701|2019-02-15 02:30,15,514.5,514.5,514.25,514.25,8
20190701|2019-02-15 03:30,15,514.25,514.25,513.75,513.75,67
20190701|2019-02-15 04:00,15,513.75,513.75,512,512.25,231
20190701|2019-02-15 04:30,15,512.5,513,512.25,512.5,237
20190701|2019-02-15 05:00,15,512.5,512.75,512.5,512.5,16
20190701|2019-02-15 05:30,15,512.5,512.5,512.25,512.25,24
20190701|2019-02-15 06:00,15,512.25,512.25,512,512,27
20190701|2019-02-15 06:30,15,512.25,512.25,511.25,511.75,81
20190701|2019-02-15 07:00,15,512,512.5,512,512.25,21
20190701|2019-02-15 07:30,15,512.25,512.25,512,512,21
20190701|2019-02-15 08:30,15,512.25,512.5,508.5,509.75,1401
20190701|2019-02-15 09:00,15,509.75,509.75,507.75,508,1120
20190701|2019-02-15 09:30,15,508,508,506.25,507,872
20190701|2019-02-15 10:00,15,506.75,507.25,504.75,506.25,1010
20190701|2019-02-15 10:30,15,506.25,508,505,507.5,1355
20190701|2019-02-15 11:00,15,507.5,507.75,506.5,507.5,906
20190701|2019-02-15 11:30,15,507.75,509.25,507.5,508,610
20190701|2019-02-15 12:00,15,508.25,508.5,507.5,508.25,330
20190701|2019-02-15 12:30,15,508.25,508.75,508,508.25,354
20190701|2019-02-15 13:00,15,508,509.5,507.75,508,569
20190701|2019-02-18 19:00,19,508.25,510.5,507,510.5,277
20190701|2019-02-18 19:30,19,510.5,510.75,510,510,6
20190701|2019-02-18 20:00,19,510.5,510.5,510.5,510.5,1
20190701|2019-02-18 21:00,19,510.25,510.5,510,510,17
20190701|2019-02-18 21:30,19,510,510.25,509.5,509.5,4
20190701|2019-02-18 22:00,19,510,510.25,509.5,509.5,13
20190701|2019-02-18 22:30,19,510.5,510.75,510,510.75,19
20190701|2019-02-18 23:30,19,510.5,510.5,509.5,509.5,9
20190701|2019-02-19 00:30,19,509.75,509.75,509.25,509.25,13
20190701|2019-02-19 01:00,19,508.75,509,508.75,509,9
20190701|2019-02-19 01:30,19,509,509.25,509,509.25,10
20190701|2019-02-19 02:00,19,508.5,509,508,508.5,12
20190701|2019-02-19 02:30,19,508.75,509,508.75,509,8
20190701|2019-02-19 03:00,19,509.25,509.25,507.75,507.75,37
20190701|2019-02-19 03:30,19,508.25,508.25,506.75,507,60
20190701|2019-02-19 04:00,19,507.25,507.25,506.5,506.5,56
20190701|2019-02-19 04:30,19,506.25,506.25,505.75,506,92
20190701|2019-02-19 05:00,19,506,506.5,506,506,43
20190701|2019-02-19 05:30,19,506.25,506.5,506,506.5,40
20190701|2019-02-19 06:00,19,506.5,507.25,506.5,507.25,20
20190701|2019-02-19 06:30,19,507.25,507.5,507.25,507.25,9
20190701|2019-02-19 07:00,19,507.25,507.5,506.25,507.5,89
20190701|2019-02-19 07:30,19,507.5,507.75,507.25,507.75,9
20190701|2019-02-19 08:30,19,507.75,508,503.75,504.75,1333
20190701|2019-02-19 09:00,19,504.5,504.75,501.75,502.5,1203
20190701|2019-02-19 09:30,19,502.75,503.25,502,502,891
20190701|2019-02-19 10:00,19,502.25,502.25,501,501.25,1231
20190701|2019-02-19 10:30,19,501.25,501.5,500.5,500.75,1396
20190701|2019-02-19 11:00,19,501,501,499.25,499.25,1125
20190701|2019-02-19 11:30,19,499.25,499.75,497.75,497.75,965
20190701|2019-02-19 12:00,19,498,498,496,496.5,1081
20190701|2019-02-19 12:30,19,496.5,498,496.5,496.75,1466
20190701|2019-02-19 13:00,19,496.75,497.25,495.5,496,1620
20190701|2019-02-19 19:00,20,497,498,496.5,497.75,235
20190701|2019-02-19 19:30,20,498,498,497.75,497.75,25
20190701|2019-02-19 20:00,20,497.5,497.5,497.25,497.5,15
20190701|2019-02-19 20:30,20,497.5,498,497.25,498,40
20190701|2019-02-19 21:00,20,498,498,497.5,497.5,6
20190701|2019-02-19 21:30,20,497.75,497.75,497.75,497.75,1
20190701|2019-02-19 22:30,20,498,498,498,498,12
20190701|2019-02-19 23:30,20,498.25,498.25,498,498.25,15
20190701|2019-02-20 00:00,20,498,498,498,498,1
20190701|2019-02-20 00:30,20,498.25,498.75,498.25,498.5,17
20190701|2019-02-20 01:00,20,498.25,498.5,498.25,498.5,29
20190701|2019-02-20 01:30,20,498.25,498.25,498.25,498.25,8
20190701|2019-02-20 02:00,20,498.25,498.5,497.75,498.5,25
20190701|2019-02-20 02:30,20,498.75,499.75,498.5,499,68
20190701|2019-02-20 03:00,20,498.75,499.25,498.75,499.25,20
20190701|2019-02-20 03:30,20,499.5,499.75,499.25,499.5,107
20190701|2019-02-20 04:00,20,499.25,499.25,498.75,498.75,20
20190701|2019-02-20 04:30,20,498.25,498.5,497.75,498,22
20190701|2019-02-20 05:00,20,498.25,498.25,496,496,158
20190701|2019-02-20 05:30,20,495.75,496.25,495.5,496.25,112
20190701|2019-02-20 06:00,20,496.5,496.75,494.25,494.5,206
20190701|2019-02-20 06:30,20,494.5,495.5,491.75,492.25,418
20190701|2019-02-20 07:00,20,492,492.25,489.25,489.5,409
20190701|2019-02-20 07:30,20,489.5,489.75,488.25,488.75,174
20190701|2019-02-20 08:30,20,489,490.25,487.25,488.75,4059
20190701|2019-02-20 09:00,20,488.75,488.75,485.25,485.5,2021
20190701|2019-02-20 09:30,20,485.5,486.75,484.75,485,1495
20190701|2019-02-20 10:00,20,484.75,486.5,484.5,486.5,1222
20190701|2019-02-20 10:30,20,486.5,491.25,485.5,489.5,1903
20190701|2019-02-20 11:00,20,489.25,490,488.75,489,627
20190701|2019-02-20 11:30,20,489.25,490.75,489.25,490,760
20190701|2019-02-20 12:00,20,490,491,489.75,490.5,492
20190701|2019-02-20 12:30,20,490.75,491.25,490,491,568
20190701|2019-02-20 13:00,20,491,491.5,487,487,1256
20190701|2019-02-20 19:00,21,488.5,491.5,488.25,491.5,406
20190701|2019-02-20 19:30,21,491.25,491.25,490.25,490.5,27
20190701|2019-02-20 20:00,21,490.25,490.25,490.25,490.25,4
20190701|2019-02-20 20:30,21,490,490,490,490,4
20190701|2019-02-20 21:00,21,489.25,490.5,489.25,490.25,11
20190701|2019-02-20 21:30,21,490.25,490.75,490.25,490.75,13
20190701|2019-02-20 22:30,21,490,490,489.75,489.75,12
20190701|2019-02-20 23:00,21,489.75,489.75,489.75,489.75,6
20190701|2019-02-20 23:30,21,490,491.25,490,491,47
20190701|2019-02-21 00:00,21,491.25,491.75,491,491.5,75
20190701|2019-02-21 00:30,21,491.5,491.5,491.5,491.5,1
20190701|2019-02-21 01:00,21,491.5,491.75,490.5,490.75,33
20190701|2019-02-21 01:30,21,491,491.5,491,491.25,24
20190701|2019-02-21 02:00,21,490.75,491,490.5,490.5,24
20190701|2019-02-21 02:30,21,491,491.75,491,491.5,84
20190701|2019-02-21 03:00,21,491.5,492.25,491.5,492.25,42
20190701|2019-02-21 03:30,21,492,492,491.5,491.5,27
20190701|2019-02-21 04:00,21,491.5,491.75,491.25,491.25,14
20190701|2019-02-21 04:30,21,491.75,492.75,491.75,492.5,63
20190701|2019-02-21 05:00,21,492.5,494.5,492.5,494.5,12
20190701|2019-02-21 05:30,21,494.75,496.5,494.5,495.25,205
20190701|2019-02-21 06:00,21,495,496.25,494.75,496,137
20190701|2019-02-21 06:30,21,495.5,498.5,495.5,497.5,542
20190701|2019-02-21 07:00,21,497.5,498.5,496.25,496.75,383
20190701|2019-02-21 07:30,21,497,498.25,496.25,498.25,222
20190701|2019-02-21 08:30,21,498.5,498.5,492.5,493,2120
20190701|2019-02-21 09:00,21,492.75,494.25,492.75,493.5,1365
20190701|2019-02-21 09:30,21,493.25,493.5,491.75,493,1100
20190701|2019-02-21 10:00,21,493,495,492.5,494.75,971
20190701|2019-02-21 10:30,21,494.5,495.75,494.5,495.25,719
20190701|2019-02-21 11:00,21,495.5,496.75,495,495.75,988
20190701|2019-02-21 11:30,21,495.75,497,495.25,496.5,366
20190701|2019-02-21 12:00,21,496.5,497,495.75,496,455
20190701|2019-02-21 12:30,21,496,496,494.5,495.25,599
20190701|2019-02-21 13:00,21,495.25,496.25,493.25,494,875
20190701|2019-02-21 19:00,22,495.75,496,494.25,495.25,195
20190701|2019-02-21 19:30,22,495.75,495.75,495.25,495.25,7
20190701|2019-02-21 20:00,22,495.25,495.5,495.25,495.25,3
20190701|2019-02-21 20:30,22,495.25,495.25,495.25,495.25,13
20190701|2019-02-21 21:00,22,495.25,495.5,495.25,495.5,12
20190701|2019-02-21 21:30,22,495.5,495.5,495.5,495.5,17
20190701|2019-02-21 22:00,22,495.5,495.75,495.25,495.75,11
20190701|2019-02-21 22:30,22,495.75,496,495.75,495.75,12
20190701|2019-02-21 23:00,22,496,496,495.75,496,6
20190701|2019-02-21 23:30,22,496,496.25,496,496,9
20190701|2019-02-22 00:00,22,495.75,495.75,495.75,495.75,3
20190701|2019-02-22 00:30,22,496,496.5,496,496.25,78
20190701|2019-02-22 01:00,22,496,496,495.5,495.75,28
20190701|2019-02-22 01:30,22,495.75,496,495.75,496,5
20190701|2019-02-22 02:00,22,495.75,495.75,494.75,494.75,68
20190701|2019-02-22 02:30,22,494.75,495,494.75,494.75,33
20190701|2019-02-22 03:00,22,494.75,495.75,494.5,494.5,54
20190701|2019-02-22 03:30,22,494.75,494.75,494,494,49
20190701|2019-02-22 04:00,22,494,494.25,493.25,493.25,191
20190701|2019-02-22 04:30,22,493.25,493.25,493,493,139
20190701|2019-02-22 05:00,22,493.25,493.5,493,493.5,57
20190701|2019-02-22 05:30,22,493.5,493.5,492,493,85
20190701|2019-02-22 06:00,22,493.25,493.75,493.25,493.5,23
20190701|2019-02-22 06:30,22,493.75,494,493.25,494,46
20190701|2019-02-22 07:00,22,493.75,495.25,493.5,494.75,136
20190701|2019-02-22 07:30,22,495.25,500,495.25,497.5,272
20190701|2019-02-22 08:30,22,495.5,497,493,495,2059
20190701|2019-02-22 09:00,22,494.75,494.75,492.5,492.5,917
20190701|2019-02-22 09:30,22,492.5,494,491.75,493.25,806
20190701|2019-02-22 10:00,22,493.25,496.25,493,495.25,622
20190701|2019-02-22 10:30,22,495.5,495.5,494.75,495.5,521
20190701|2019-02-22 11:00,22,495.5,495.75,495,495.5,512
20190701|2019-02-22 11:30,22,495.75,496,495,495.5,356
20190701|2019-02-22 12:00,22,495.25,497,495.25,496.25,485
20190701|2019-02-22 12:30,22,496.25,497.5,495.5,497.5,509
20190701|2019-02-22 13:00,22,497.5,497.5,492.75,493.25,1151
20190701|2019-02-24 19:00,25,497,498.25,496.25,496.75,294
20190701|2019-02-24 19:30,25,496.75,496.75,495,495.25,167
20190701|2019-02-24 20:00,25,495.5,495.75,495.25,495.25,20
20190701|2019-02-24 20:30,25,495.5,495.5,495.5,495.5,1
20190701|2019-02-24 21:00,25,495.25,495.25,495,495.25,7
20190701|2019-02-24 21:30,25,495.25,495.25,495,495,5
20190701|2019-02-24 22:00,25,495.25,495.25,495,495,6
20190701|2019-02-24 22:30,25,494.75,494.75,493.5,493.5,36
20190701|2019-02-24 23:00,25,493.5,493.5,493.5,493.5,1
20190701|2019-02-24 23:30,25,493.75,493.75,493.5,493.5,7
20190701|2019-02-25 00:00,25,493.5,493.5,493.5,493.5,1
20190701|2019-02-25 00:30,25,493.25,493.25,493,493,15
20190701|2019-02-25 01:00,25,493,493.75,492.75,493.25,36
20190701|2019-02-25 01:30,25,493,493,492.75,493,34
20190701|2019-02-25 02:00,25,493,493,492.25,493,55
20190701|2019-02-25 02:30,25,493,494.75,492.75,494.75,40
20190701|2019-02-25 03:00,25,495,497.25,495,496,167
20190701|2019-02-25 03:30,25,495.25,495.5,495,495.25,11
20190701|2019-02-25 04:00,25,495,495,493.75,493.75,36
20190701|2019-02-25 04:30,25,493.75,494.5,493.75,494.5,105
20190701|2019-02-25 05:00,25,494.25,494.25,494,494,30
20190701|2019-02-25 05:30,25,494,494.25,494,494,100
20190701|2019-02-25 06:00,25,494,494.25,492.75,492.75,98
20190701|2019-02-25 06:30,25,492.75,493,492.75,493,11
20190701|2019-02-25 07:00,25,493,493,490.75,491.25,117
20190701|2019-02-25 07:30,25,491.5,491.5,489.75,490.5,105
20190701|2019-02-25 08:30,25,490.25,490.5,486.5,487.5,2439
20190701|2019-02-25 09:00,25,487.5,487.5,483,483.75,2293
20190701|2019-02-25 09:30,25,483.75,484.25,482.25,482.75,1626
20190701|2019-02-25 10:00,25,482.75,483.25,480.75,481.75,1760
20190701|2019-02-25 10:30,25,481.5,481.75,479.5,480,1710
20190701|2019-02-25 11:00,25,480,480.5,478.5,479,1112
20190701|2019-02-25 11:30,25,478.75,480.5,478.25,479.25,1090
20190701|2019-02-25 12:00,25,479.25,479.25,478.5,478.5,389
20190701|2019-02-25 12:30,25,478.75,481.5,478.75,480.5,1384
20190701|2019-02-25 13:00,25,480.5,480.75,477,477.25,1364
20190701|2019-02-25 19:00,26,478.5,478.5,474,474.75,315
20190701|2019-02-25 19:30,26,474.5,474.5,472.75,474,155
20190701|2019-02-25 20:00,26,474.5,474.75,474.25,474.75,82
20190701|2019-02-25 20:30,26,474.25,475.5,474,475.5,24
20190701|2019-02-25 21:00,26,476,476.25,475.75,475.75,11
20190701|2019-02-25 21:30,26,476.5,476.5,476.25,476.25,5
20190701|2019-02-25 22:00,26,476.5,476.75,476.5,476.75,7
20190701|2019-02-25 22:30,26,477.5,477.5,477.5,477.5,4
20190701|2019-02-25 23:00,26,477,478.25,477,478.25,21
20190701|2019-02-25 23:30,26,478,478,477.25,477.25,7
20190701|2019-02-26 00:00,26,476.25,476.5,476.25,476.5,4
20190701|2019-02-26 00:30,26,477,477.25,476.75,477.25,10
20190701|2019-02-26 01:00,26,477,478.25,477,478,38
20190701|2019-02-26 01:30,26,477.25,477.5,477.25,477.5,13
20190701|2019-02-26 02:00,26,477.25,477.25,476.75,477.25,16
20190701|2019-02-26 02:30,26,477.5,479.25,477.5,478.5,27
20190701|2019-02-26 03:00,26,478.5,478.75,477.75,478,81
20190701|2019-02-26 03:30,26,478,479,478,478.75,31
20190701|2019-02-26 04:00,26,478.75,479.75,478.75,478.75,57
20190701|2019-02-26 04:30,26,478.75,478.75,476.25,476.5,123
20190701|2019-02-26 05:00,26,477,478,476.25,476.25,20
20190701|2019-02-26 05:30,26,476.5,476.5,474.5,475,66
20190701|2019-02-26 06:00,26,474.75,476,473,475,155
20190701|2019-02-26 06:30,26,475.25,477.25,475.25,476.75,78
20190701|2019-02-26 07:00,26,477,477.75,476.75,477.25,119
20190701|2019-02-26 07:30,26,477.25,478.5,477.25,478,22
20190701|2019-02-26 08:30,26,478.5,479.25,475.75,476.75,2154
20190701|2019-02-26 09:00,26,476.5,481.5,476.25,478.75,2279
20190701|2019-02-26 09:30,26,478.5,478.75,476.75,477.25,653
20190701|2019-02-26 10:00,26,477,477,475,475.25,1266
20190701|2019-02-26 10:30,26,475.25,475.5,473,473.75,1413
20190701|2019-02-26 11:00,26,473.75,476.25,473.25,476,1092
20190701|2019-02-26 11:30,26,476,476,474,474.5,474
20190701|2019-02-26 12:00,26,474.75,475,473.75,474.75,368
20190701|2019-02-26 12:30,26,474.75,475,470.75,471.5,1340
20190701|2019-02-26 13:00,26,471.5,476.25,471.5,474.5,1637
20190701|2019-02-26 21:30,27,474,477.25,474,476.25,142
20190701|2019-02-26 22:00,27,476.75,477.25,476,476,42
20190701|2019-02-26 22:30,27,476,476.75,476,476.75,5
20190701|2019-02-26 23:00,27,476.25,476.25,476.25,476.25,14
20190701|2019-02-26 23:30,27,476.25,476.5,476.25,476.5,3
20190701|2019-02-27 00:00,27,476.25,476.25,475.75,475.75,16
20190701|2019-02-27 00:30,27,475.25,475.25,474.25,474.25,23
20190701|2019-02-27 01:00,27,474,474,472.75,473,37
20190701|2019-02-27 01:30,27,472.75,473.5,472.75,473.5,41
20190701|2019-02-27 02:00,27,473.5,473.75,472,472,10
20190701|2019-02-27 02:30,27,472,475,472,474.75,115
20190701|2019-02-27 03:00,27,474.75,475,474.75,475,8
20190701|2019-02-27 03:30,27,475,475,473.25,474.5,29
20190701|2019-02-27 04:00,27,474,477.75,474,477.75,85
20190701|2019-02-27 04:30,27,477.75,480.5,477.75,479.75,90
20190701|2019-02-27 05:00,27,479.75,480,479.75,480,18
20190701|2019-02-27 05:30,27,480.25,480.25,480,480,7
20190701|2019-02-27 06:00,27,479.75,479.75,478.5,478.5,59
20190701|2019-02-27 06:30,27,478.5,479,478.5,478.5,24
20190701|2019-02-27 07:00,27,478.75,479.75,478.25,479.5,38
20190701|2019-02-27 07:30,27,480.25,482,480.25,481.75,85
20190701|2019-02-27 08:30,27,481.5,481.5,478.5,479.25,1187
20190701|2019-02-27 09:00,27,479.25,479.75,476.75,477.25,1206
20190701|2019-02-27 09:30,27,477.25,478,475.25,478,985
20190701|2019-02-27 10:00,27,478,478.25,476,476.75,810
20190701|2019-02-27 10:30,27,476.75,477,475,475.25,544
20190701|2019-02-27 11:00,27,475.25,475.25,473.25,474,690
20190701|2019-02-27 11:30,27,474.25,475,474,474.25,551
20190701|2019-02-27 12:00,27,474,474.5,473.5,474.5,278
20190701|2019-02-27 12:30,27,474.5,474.5,473,473.5,558
20190701|2019-02-27 13:00,27,473.25,474.75,472.75,473.5,1190
20190701|2019-02-27 19:00,28,474.25,475,474,474.25,161
20190701|2019-02-27 19:30,28,474.5,474.5,474,474.25,48
20190701|2019-02-27 20:00,28,473.75,473.75,473.5,473.75,37
20190701|2019-02-27 20:30,28,474,474.5,474,474.5,10
20190701|2019-02-27 21:00,28,474.5,475,474.25,474.75,23
20190701|2019-02-27 21:30,28,474.5,474.5,474,474.25,25
20190701|2019-02-27 22:00,28,474.5,474.5,474.25,474.25,9
20190701|2019-02-27 22:30,28,474.25,474.25,474,474,15
20190701|2019-02-27 23:00,28,473.75,474.25,473.75,474,64
20190701|2019-02-27 23:30,28,474,474.5,474,474.5,78
20190701|2019-02-28 00:00,28,474.5,475.25,474.5,475.25,21
20190701|2019-02-28 00:30,28,475.25,475.5,475.25,475.5,8
20190701|2019-02-28 01:00,28,475.25,475.25,475,475.25,43
20190701|2019-02-28 01:30,28,475.25,475.5,474.75,474.75,12
20190701|2019-02-28 02:00,28,474.75,474.75,474.25,474.25,25
20190701|2019-02-28 02:30,28,474,474,473.75,473.75,4
20190701|2019-02-28 03:00,28,473.75,474,473.75,474,16
20190701|2019-02-28 03:30,28,474,474,473.5,473.5,8
20190701|2019-02-28 04:00,28,473.5,473.5,472.5,472.5,87
20190701|2019-02-28 04:30,28,472.75,473.5,472.75,473.5,14
20190701|2019-02-28 05:00,28,473.5,474.75,473.5,474.5,69
20190701|2019-02-28 05:30,28,474.75,475,474,474.25,89
20190701|2019-02-28 06:00,28,474.25,474.75,473.75,473.75,106
20190701|2019-02-28 06:30,28,473.75,473.75,473,473.25,53
20190701|2019-02-28 07:00,28,473.5,474.5,473.5,474.25,70
20190701|2019-02-28 07:30,28,474.25,474.5,472.75,473,236
20190701|2019-02-28 08:30,28,471,473.25,469.25,473,2121
20190701|2019-02-28 09:00,28,473,473,470.75,470.75,595
20190701|2019-02-28 09:30,28,470.75,472.5,469.75,472.5,806
20190701|2019-02-28 10:00,28,472.5,473.25,471.25,472.75,655
20190701|2019-02-28 10:30,28,472.5,472.5,469,469.25,777
20190701|2019-02-28 11:00,28,469.25,469.5,468.25,469.25,542
20190701|2019-02-28 11:30,28,469.25,469.25,467.25,468,389
20190701|2019-02-28 12:00,28,468,468,466,466.75,910
20190701|2019-02-28 12:30,28,466.75,467.25,466,466.25,948
20190701|2019-02-28 13:00,28,466.25,467,464.75,466,1690
20190701|2019-02-28 19:00,1,466,467.25,465.25,466.75,207
20190701|2019-02-28 19:30,1,466.5,466.5,466.25,466.25,35
20190701|2019-02-28 20:00,1,466.25,467.75,466.25,467.5,52
20190701|2019-02-28 20:30,1,467.5,467.5,467.25,467.25,18
20190701|2019-02-28 21:00,1,467.25,467.25,467,467,2
20190701|2019-02-28 21:30,1,467.25,467.25,467.25,467.25,15
20190701|2019-02-28 22:00,1,467.5,468,467.5,468,19
20190701|2019-02-28 22:30,1,468,468.25,467.75,468,31
20190701|2019-02-28 23:00,1,468.25,468.25,467.5,467.5,22
20190701|2019-02-28 23:30,1,467.5,467.5,466.75,466.75,37
20190701|2019-03-01 00:00,1,466.5,466.75,466.5,466.75,6
20190701|2019-03-01 00:30,1,466.75,467,466.75,467,6
20190701|2019-03-01 01:00,1,467,468,467,468,23
20190701|2019-03-01 01:30,1,468,468,467.5,467.5,78
20190701|2019-03-01 02:00,1,467.5,467.75,467.25,467.75,20
20190701|2019-03-01 02:30,1,467.5,467.5,466.5,467,66
20190701|2019-03-01 03:00,1,467,467.5,466.75,467.25,103
20190701|2019-03-01 03:30,1,467,467.5,465.5,466,172
20190701|2019-03-01 04:00,1,466.25,466.5,466,466.25,128
20190701|2019-03-01 04:30,1,466,466.25,465,465.25,101
20190701|2019-03-01 05:00,1,465.25,466.75,465.25,466.75,146
20190701|2019-03-01 05:30,1,466.75,467,464.5,465,111
20190701|2019-03-01 06:00,1,464.5,464.5,463.75,464,82
20190701|2019-03-01 06:30,1,464,464,463,463,162
20190701|2019-03-01 07:00,1,463,464,463,463.5,120
20190701|2019-03-01 07:30,1,463.5,463.5,462.25,462.75,251
20190701|2019-03-01 08:30,1,462.25,463.5,460.5,461,2451
20190701|2019-03-01 09:00,1,461.25,464.5,461,461.75,1284
20190701|2019-03-01 09:30,1,462,462.25,460.5,461,1597
20190701|2019-03-01 10:00,1,461,461.5,459.25,460.75,2539
20190701|2019-03-01 10:30,1,460.5,460.75,457.5,457.5,1289
20190701|2019-03-01 11:00,1,457.25,457.25,454,454.75,2532
20190701|2019-03-01 11:30,1,455,460.25,455,460,1396
20190701|2019-03-01 12:00,1,460.25,463.75,460.25,462.25,1841
20190701|2019-03-01 12:30,1,462.25,466.5,462.25,465.25,1658
20190701|2019-03-01 13:00,1,465.5,466.75,462,463.5,1451
20190701|2019-03-03 19:00,4,463,465.75,463,465.75,230
20190701|2019-03-03 19:30,4,466.25,466.5,465.75,466,36
20190701|2019-03-03 20:00,4,465.75,466.25,465.25,465.25,151
20190701|2019-03-03 20:30,4,465.5,466,465.5,465.5,15
20190701|2019-03-03 21:00,4,465.5,465.5,465.5,465.5,14
20190701|2019-03-03 21:30,4,465.75,465.75,465.75,465.75,2
20190701|2019-03-03 22:30,4,465.75,466,465.75,466,3
20190701|2019-03-03 23:00,4,466,466.25,466,466,4
20190701|2019-03-03 23:30,4,466,466.25,466,466.25,6
20190701|2019-03-04 00:00,4,466.25,466.75,466.25,466.75,80
20190701|2019-03-04 00:30,4,466.75,467,466,466,40
20190701|2019-03-04 01:00,4,466,466,465.5,465.75,21
20190701|2019-03-04 01:30,4,465.75,465.75,465.75,465.75,10
20190701|2019-03-04 02:00,4,465.5,467,465.25,465.5,184
20190701|2019-03-04 02:30,4,465.5,465.5,465.25,465.5,3
20190701|2019-03-04 03:00,4,465.5,465.5,464,464,48
20190701|2019-03-04 03:30,4,464,465,464,465,21
20190701|2019-03-04 04:00,4,465,465.25,462.75,462.75,134
20190701|2019-03-04 04:30,4,462.75,463,461.75,462,142
20190701|2019-03-04 05:00,4,461.75,462.75,461.75,461.75,102
20190701|2019-03-04 05:30,4,461.75,462.25,461.75,462.25,83
20190701|2019-03-04 06:00,4,462.5,462.5,462.25,462.25,21
20190701|2019-03-04 06:30,4,462.5,464.25,462.5,464.25,81
20190701|2019-03-04 07:00,4,464.75,466.5,463.75,466.5,102
20190701|2019-03-04 07:30,4,466,466,464.75,465.25,70
20190701|2019-03-04 08:30,4,464.5,466,462,462.25,3305
20190701|2019-03-04 09:00,4,462,465.75,461.5,465.25,1833
20190701|2019-03-04 09:30,4,465.25,465.25,461.5,463.25,1169
20190701|2019-03-04 10:00,4,463.25,463.75,462,462.5,462
20190701|2019-03-04 10:30,4,462.5,463,462,462.5,329
20190701|2019-03-04 11:00,4,462.5,462.5,460.25,460.75,691
20190701|2019-03-04 11:30,4,460.75,462.5,460.25,461.75,865
20190701|2019-03-04 12:00,4,461.5,463.25,460.75,463,448
20190701|2019-03-04 12:30,4,463,464.75,463,464,834
20190701|2019-03-04 13:00,4,464,464.75,460.25,461.25,1752
20190701|2019-03-04 19:00,5,461.25,462.75,461.25,462,118
20190701|2019-03-04 19:30,5,461.75,461.75,461.25,461.25,13
20190701|2019-03-04 20:00,5,461.25,461.25,461,461.25,17
20190701|2019-03-04 20:30,5,461.5,462,461.5,462,25
20190701|2019-03-04 21:00,5,462,462,461.75,461.75,5
20190701|2019-03-04 21:30,5,461.75,461.75,461.75,461.75,3
20190701|2019-03-04 22:00,5,462,462,462,462,1
20190701|2019-03-04 22:30,5,462,462.25,462,462.25,8
20190701|2019-03-04 23:00,5,462.25,462.25,462.25,462.25,2
20190701|2019-03-04 23:30,5,462.25,462.5,461.75,461.75,60
20190701|2019-03-05 00:00,5,462,462,462,462,32
20190701|2019-03-05 00:30,5,462,462,461.75,461.75,3
20190701|2019-03-05 01:30,5,461.5,461.5,461.25,461.25,6
20190701|2019-03-05 02:00,5,461.5,462,461.25,461.25,21
20190701|2019-03-05 02:30,5,461.25,461.75,461.25,461.75,8
20190701|2019-03-05 03:00,5,461.5,461.75,461.5,461.5,17
20190701|2019-03-05 03:30,5,461.25,461.5,460.75,460.75,71
20190701|2019-03-05 04:00,5,460.75,460.75,460.25,460.25,117
20190701|2019-03-05 04:30,5,460.5,460.5,459.25,460.25,232
20190701|2019-03-05 05:00,5,460,460,459.5,459.5,25
20190701|2019-03-05 05:30,5,459.5,459.75,459.25,459.75,28
20190701|2019-03-05 06:00,5,459.5,459.75,459.25,459.75,57
20190701|2019-03-05 06:30,5,459.75,460,458.5,459,279
20190701|2019-03-05 07:00,5,459.25,459.25,458.75,458.75,43
20190701|2019-03-05 07:30,5,458.75,459.75,458.75,459.75,18
20190701|2019-03-05 08:30,5,460.5,463,459.5,462.5,2309
20190701|2019-03-05 09:00,5,462.25,464,460.5,461.5,1014
20190701|2019-03-05 09:30,5,461.25,463.75,460.5,463,700
20190701|2019-03-05 10:00,5,463.25,464.5,463,464,437
20190701|2019-03-05 10:30,5,463.75,464.75,462.75,464.75,490
20190701|2019-03-05 11:00,5,464.75,465.5,464.5,465,481
20190701|2019-03-05 11:30,5,464.75,469,464.75,468,1364
20190701|2019-03-05 12:00,5,468.25,469.25,467.25,467.75,503
20190701|2019-03-05 12:30,5,467.75,468,467,467.25,371
20190701|2019-03-05 13:00,5,467.25,469.5,466.75,469.5,878
20190701|2019-03-05 19:00,6,469.5,469.75,468.75,468.75,163
20190701|2019-03-05 19:30,6,468.5,468.75,468.25,468.5,23
20190701|2019-03-05 20:00,6,468.25,468.25,468,468,5
20190701|2019-03-05 20:30,6,468,468.25,467.75,468,13
20190701|2019-03-05 21:00,6,468,468.25,467.5,467.75,9
20190701|2019-03-05 21:30,6,468,468.25,467.5,467.5,15
20190701|2019-03-05 22:00,6,467.75,467.75,467.25,467.25,46
20190701|2019-03-05 22:30,6,467,467.25,467,467.25,6
20190701|2019-03-05 23:00,6,467.25,467.5,467.25,467.25,13
20190701|2019-03-05 23:30,6,467.25,467.25,467,467,22
20190701|2019-03-06 00:00,6,466.5,467,466.5,466.5,8
20190701|2019-03-06 00:30,6,466.75,466.75,466.25,466.5,21
20190701|2019-03-06 01:00,6,466.5,466.5,466.25,466.5,37
20190701|2019-03-06 01:30,6,466.5,466.75,466.5,466.75,63
20190701|2019-03-06 02:00,6,466.75,466.75,466.25,466.5,39
20190701|2019-03-06 02:30,6,466.5,466.5,466,466,58
20190701|2019-03-06 03:00,6,466.25,466.25,465.25,465.25,123
20190701|2019-03-06 03:30,6,465.25,465.75,465.25,465.5,61
20190701|2019-03-06 04:00,6,465.75,465.75,465.5,465.5,4
20190701|2019-03-06 04:30,6,465.75,466,465.5,465.5,21
20190701|2019-03-06 05:00,6,465.75,465.75,465.5,465.5,54
20190701|2019-03-06 05:30,6,465.5,466,465,465,26
20190701|2019-03-06 06:00,6,464.75,465,464.75,464.75,19
20190701|2019-03-06 06:30,6,464.5,465,463.5,463.75,269
20190701|2019-03-06 07:00,6,463.75,465.25,463.25,463.25,418
20190701|2019-03-06 07:30,6,463.25,464.25,463.25,464.25,200
20190701|2019-03-06 08:30,6,463.25,463.75,461,462,1864
20190701|2019-03-06 09:00,6,462.25,462.25,458.25,458.75,2113
20190701|2019-03-06 09:30,6,458.75,460.5,458,459.5,817
20190701|2019-03-06 10:00,6,459.5,461,458.75,459.75,718
20190701|2019-03-06 10:30,6,459.5,459.5,457,457.25,1466
20190701|2019-03-06 11:00,6,457.25,457.5,455.5,455.75,1474
20190701|2019-03-06 11:30,6,455.75,456.5,455,456.5,649
20190701|2019-03-06 12:00,6,456.25,456.75,455.75,455.75,465
20190701|2019-03-06 12:30,6,455.75,456.5,455,455.75,481
20190701|2019-03-06 13:00,6,456,456.25,454.75,455.5,1328
20190701|2019-03-06 19:00,7,456,456.5,453,454.25,491
20190701|2019-03-06 19:30,7,454.5,455,453.5,454.25,339
20190701|2019-03-06 20:00,7,454.25,455.25,454.25,455,24
20190701|2019-03-06 20:30,7,455,456,455,456,54
20190701|2019-03-06 21:00,7,456.25,457,455.75,456.25,72
20190701|2019-03-06 21:30,7,456.25,456.25,455.5,455.75,28
20190701|2019-03-06 22:00,7,455.75,455.75,455.25,455.25,4
20190701|2019-03-06 22:30,7,455.5,456,455.5,455.75,11
20190701|2019-03-06 23:00,7,455.25,455.25,455.25,455.25,2
20190701|2019-03-06 23:30,7,455.25,455.25,455,455,18
20190701|2019-03-07 00:00,7,455,455,455,455,21
20190701|2019-03-07 00:30,7,455.25,455.5,455.25,455.5,21
20190701|2019-03-07 01:00,7,455.5,455.5,455.25,455.25,3
20190701|2019-03-07 01:30,7,455.25,455.25,454,454.25,22
20190701|2019-03-07 02:00,7,454.25,454.75,454,454.75,59
20190701|2019-03-07 02:30,7,454.75,454.75,454.5,454.5,20
20190701|2019-03-07 03:00,7,454.75,454.75,454.5,454.75,25
20190701|2019-03-07 03:30,7,454.25,454.5,454,454.25,69
20190701|2019-03-07 04:00,7,454.5,455.25,454,454,69
20190701|2019-03-07 04:30,7,454,454,449.75,452.25,546
20190701|2019-03-07 05:00,7,452.25,452.5,452.25,452.5,101
20190701|2019-03-07 05:30,7,452.5,452.75,452.25,452.5,26
20190701|2019-03-07 06:00,7,452.75,452.75,451.75,452,264
20190701|2019-03-07 06:30,7,451.75,451.75,450.25,450.5,336
20190701|2019-03-07 07:00,7,450.25,450.25,448.5,449,247
20190701|2019-03-07 07:30,7,450,451.75,449.75,450.5,224
20190701|2019-03-07 08:30,7,450,454.25,449.75,451.25,1472
20190701|2019-03-07 09:00,7,451.25,453,450.25,451,953
20190701|2019-03-07 09:30,7,450.75,451,449,450.5,1610
20190701|2019-03-07 10:00,7,450.5,451.25,449.25,450.5,1005
20190701|2019-03-07 10:30,7,450.25,450.5,449,449.25,353
20190701|2019-03-07 11:00,7,449,449,447.5,448,1148
20190701|2019-03-07 11:30,7,448,451.75,447.5,450.25,932
20190701|2019-03-07 12:00,7,450,450,447,447.5,555
20190701|2019-03-07 12:30,7,447.25,447.25,445.5,445.5,411
20190701|2019-03-07 13:00,7,445.75,447.25,444.25,444.5,1581
20190701|2019-03-07 19:00,8,444.75,446,444.5,446,140
20190701|2019-03-07 19:30,8,446,446.5,445.75,445.75,23
20190701|2019-03-07 20:00,8,445.75,445.75,445.25,445.75,41
20190701|2019-03-07 20:30,8,445.75,445.75,445.5,445.5,16
20190701|2019-03-07 21:00,8,445.75,446.25,445.75,446,23
20190701|2019-03-07 21:30,8,446,446.25,446,446.25,6
20190701|2019-03-07 22:00,8,446,446,445.75,446,35
20190701|2019-03-07 22:30,8,446,446.25,446,446,6
20190701|2019-03-07 23:00,8,446,446,446,446,11
20190701|2019-03-07 23:30,8,446,446.75,446,446.25,23
20190701|2019-03-08 00:00,8,446,446.25,445.75,445.75,37
20190701|2019-03-08 00:30,8,446.5,447.5,446.5,446.75,110
20190701|2019-03-08 01:00,8,446.75,447,446.25,446.5,74
20190701|2019-03-08 01:30,8,446.5,446.75,446.25,446.5,85
20190701|2019-03-08 02:00,8,446.5,447,446,447,141
20190701|2019-03-08 02:30,8,447.25,447.5,447,447,168
20190701|2019-03-08 03:00,8,447,447,446.25,446.5,101
20190701|2019-03-08 03:30,8,446.75,447,445.75,446.75,91
20190701|2019-03-08 04:00,8,447,447.75,446.75,447.25,75
20190701|2019-03-08 04:30,8,447.75,448.25,447.75,448.25,40
20190701|2019-03-08 05:00,8,448,448,447.75,448,35
20190701|2019-03-08 05:30,8,448.25,448.5,447.25,447.5,110
20190701|2019-03-08 06:00,8,447.25,448,447.25,448,17
20190701|2019-03-08 06:30,8,448,448,447.5,447.75,49
20190701|2019-03-08 07:00,8,447.75,448.75,447,447,107
20190701|2019-03-08 07:30,8,447.5,448.25,447.5,448,22
20190701|2019-03-08 08:30,8,449,450,445,448.25,1687
20190701|2019-03-08 09:00,8,448,448.5,446.5,447,839
20190701|2019-03-08 09:30,8,446.75,450.25,446.75,450,1099
20190701|2019-03-08 10:00,8,449.75,450.5,449,449.75,770
20190701|2019-03-08 10:30,8,449.5,451.25,448.25,449.25,380
20190701|2019-03-08 11:00,8,449.25,451.5,441.75,447,2424
20190701|2019-03-08 11:30,8,447,449,444.75,446.75,936
20190701|2019-03-08 12:00,8,446.75,447.5,446.25,446.25,192
20190701|2019-03-08 12:30,8,446.25,448.75,445,448.25,603
20190701|2019-03-08 13:00,8,448.5,449.5,445.25,446,1202
20190701|2019-03-10 19:00,11,446,449,446,448.25,243
20190701|2019-03-10 19:30,11,448.5,449.25,448.5,449,92
20190701|2019-03-10 20:00,11,449,449.5,448.75,449,100
20190701|2019-03-10 20:30,11,448.75,449,448.5,448.75,20
20190701|2019-03-10 21:00,11,448.75,448.75,448.5,448.5,25
20190701|2019-03-10 21:30,11,448.75,448.75,448.75,448.75,1
20190701|2019-03-10 22:00,11,448.5,448.5,448.25,448.25,3
20190701|2019-03-10 22:30,11,448.25,448.25,448,448,2
20190701|2019-03-10 23:00,11,448.25,448.25,447,447.25,22
20190701|2019-03-10 23:30,11,447.25,447.75,447.25,447.75,12
20190701|2019-03-11 00:00,11,447.5,448,447.5,447.75,18
20190701|2019-03-11 00:30,11,448,448,447.5,447.5,16
20190701|2019-03-11 01:00,11,447.5,449.25,447.5,448.25,160
20190701|2019-03-11 01:30,11,448.75,449.25,448.25,448.25,9
20190701|2019-03-11 02:00,11,448,448.75,447,448.75,34
20190701|2019-03-11 02:30,11,448.25,448.25,447.75,448,31
20190701|2019-03-11 03:00,11,447.75,448.25,447.25,447.5,29
20190701|2019-03-11 03:30,11,447.75,448,447.25,447.25,67
20190701|2019-03-11 04:00,11,447,447.5,446.5,447.5,18
20190701|2019-03-11 04:30,11,446.75,446.75,446.5,446.75,4
20190701|2019-03-11 05:00,11,446.5,446.75,446.25,446.25,39
20190701|2019-03-11 05:30,11,446.25,446.75,445.75,446.75,88
20190701|2019-03-11 06:00,11,446.5,446.75,446.25,446.25,14
20190701|2019-03-11 06:30,11,446.25,447,446,446.25,143
20190701|2019-03-11 07:00,11,446.25,446.5,445.75,446,125
20190701|2019-03-11 07:30,11,446,446.5,445.75,445.75,56
20190701|2019-03-11 08:30,11,446,446.25,441.5,442,3618
20190701|2019-03-11 09:00,11,442,443.25,440,440.25,1269
20190701|2019-03-11 09:30,11,440.5,441.75,440.25,441.25,720
20190701|2019-03-11 10:00,11,441.25,443.25,441.25,443,710
20190701|2019-03-11 10:30,11,442.75,443.75,442,443,433
20190701|2019-03-11 11:00,11,443,443,441.25,441.75,349
20190701|2019-03-11 11:30,11,441.75,442.5,441.25,442.5,295
20190701|2019-03-11 12:00,11,442.25,442.25,440.75,441.25,602
20190701|2019-03-11 12:30,11,441.25,441.5,438.75,438.75,901
20190701|2019-03-11 13:00,11,438.75,439.25,435.5,436.25,2177
20190701|2019-03-11 19:00,12,436.75,438.25,436,437.25,278
20190701|2019-03-11 19:30,12,437.5,438.25,436.75,437.5,54
20190701|2019-03-11 20:00,12,437.5,439,437.25,437.5,68
20190701|2019-03-11 20:30,12,437.5,439,437.5,438.75,28
20190701|2019-03-11 21:00,12,438.5,438.75,438,438.25,33
20190701|2019-03-11 21:30,12,438.5,438.75,438,438.25,21
20190701|2019-03-11 22:00,12,438,438.5,436.5,437.25,86
20190701|2019-03-11 22:30,12,437.25,437.25,437.25,437.25,12
20190701|2019-03-11 23:00,12,437.5,438,437.25,438,43
20190701|2019-03-11 23:30,12,437.75,438,437.5,438,49
20190701|2019-03-12 00:00,12,438,438,437.25,438,70
20190701|2019-03-12 00:30,12,438,438,437.5,437.5,19
20190701|2019-03-12 01:00,12,437.5,438.5,437.5,438,31
20190701|2019-03-12 01:30,12,437.5,438.25,437.25,438.25,35
20190701|2019-03-12 02:00,12,437.5,438.75,437.25,437.75,68
20190701|2019-03-12 02:30,12,437.25,438.5,437.25,438,87
20190701|2019-03-12 03:00,12,438,438,436,436.5,134
20190701|2019-03-12 03:30,12,436.25,437.75,436.25,437.75,250
20190701|2019-03-12 04:00,12,438.25,440.25,438,439.75,302
20190701|2019-03-12 04:30,12,440,442,439,441,427
20190701|2019-03-12 05:00,12,441.25,441.5,440,440,124
20190701|2019-03-12 05:30,12,439.75,441.25,439.75,441.25,36
20190701|2019-03-12 06:00,12,440.5,441,440.25,441,20
20190701|2019-03-12 06:30,12,441,441.25,440.5,440.5,32
20190701|2019-03-12 07:00,12,440.5,440.75,440.5,440.5,39
20190701|2019-03-12 07:30,12,440.75,441.75,440.75,441.75,52
20190701|2019-03-12 08:30,12,443.75,446.5,440.75,445.5,2927
20190701|2019-03-12 09:00,12,445.5,455,445.25,453.5,3264
20190701|2019-03-12 09:30,12,453.5,454.25,450.25,452,2341
20190701|2019-03-12 10:00,12,451.75,456.25,451.5,455.75,1219
20190701|2019-03-12 10:30,12,455.75,456.25,454.5,455.5,1473
20190701|2019-03-12 11:00,12,455.5,456.75,455,456.25,2450
20190701|2019-03-12 11:30,12,456.25,459,456.25,457.25,1455
20190701|2019-03-12 12:00,12,457.5,459.5,457.5,459,764
20190701|2019-03-12 12:30,12,459.25,463.75,459.25,463.25,2274
20190701|2019-03-12 13:00,12,463.25,463.25,459.5,459.5,2303
20190701|2019-03-12 19:00,13,462.25,463.75,459.75,459.75,585
20190701|2019-03-12 19:30,13,460,462,459.5,460,312
20190701|2019-03-12 20:00,13,460,460.5,458.75,458.75,574
20190701|2019-03-12 20:30,13,458.75,459.25,458,458,231
20190701|2019-03-12 21:00,13,458,458,457,457.5,62
20190701|2019-03-12 21:30,13,457.5,457.5,457.25,457.5,25
20190701|2019-03-12 22:00,13,457.25,458.5,457.25,458.25,30
20190701|2019-03-12 22:30,13,458.25,458.75,458.25,458.75,19
20190701|2019-03-12 23:00,13,458.75,458.75,458.5,458.75,30
20190701|2019-03-12 23:30,13,458.5,458.5,457.25,457.5,63
20190701|2019-03-13 00:00,13,457.25,457.5,456.75,457.5,177
20190701|2019-03-13 00:30,13,457.5,457.75,457.25,457.5,321
20190701|2019-03-13 01:00,13,457.5,457.75,456.25,456.5,128
20190701|2019-03-13 01:30,13,456.5,456.75,456.5,456.75,16
20190701|2019-03-13 02:00,13,456.5,457,454.75,455,296
20190701|2019-03-13 02:30,13,455.25,455.25,453.5,454.25,319
20190701|2019-03-13 03:00,13,454,455.5,454,455,68
20190701|2019-03-13 03:30,13,455,456.25,454.25,456,82
20190701|2019-03-13 04:00,13,455.5,455.5,455,455.25,13
20190701|2019-03-13 04:30,13,455,455.75,454.75,454.75,92
20190701|2019-03-13 05:00,13,454.75,455.5,454.75,455,96
20190701|2019-03-13 05:30,13,454.75,454.75,454,454,25
20190701|2019-03-13 06:00,13,454,454,453,453,95
20190701|2019-03-13 06:30,13,453.25,453.75,452.75,453,92
20190701|2019-03-13 07:00,13,453,454.25,451.75,454,151
20190701|2019-03-13 07:30,13,453.75,454,453.5,454,22
20190701|2019-03-13 08:30,13,452.5,453.75,448.75,451.25,3032
20190701|2019-03-13 09:00,13,451.5,451.5,448.75,449.25,1337
20190701|2019-03-13 09:30,13,449.25,451.25,448.5,450,716
20190701|2019-03-13 10:00,13,449.75,456,449.75,455.5,1337
20190701|2019-03-13 10:30,13,455.25,458.5,454.75,458.5,1119
20190701|2019-03-13 11:00,13,458.5,460,456,456.25,1689
20190701|2019-03-13 11:30,13,456.5,456.75,453.75,454.75,579
20190701|2019-03-13 12:00,13,454.5,455.25,453.5,454.25,543
20190701|2019-03-13 12:30,13,454.25,455.75,453.75,455.75,775
20190701|2019-03-13 13:00,13,455.5,456,453.25,455,2064
20190701|2019-03-13 19:00,14,455,458.5,455,458.5,348
20190701|2019-03-13 19:30,14,458.5,459,457.75,458.5,46
20190701|2019-03-13 20:00,14,458.25,458.25,457.5,457.5,15
20190701|2019-03-13 20:30,14,457.5,458,457.25,458,18
20190701|2019-03-13 21:00,14,458.5,458.75,458.5,458.75,34
20190701|2019-03-13 21:30,14,458.75,458.75,458.5,458.75,15
20190701|2019-03-13 22:00,14,458.5,459,458.25,459,17
20190701|2019-03-13 22:30,14,459.25,460,459.25,459.75,58
20190701|2019-03-13 23:00,14,459.75,460.25,459.75,459.75,16
20190701|2019-03-13 23:30,14,459.75,459.75,459.5,459.75,13
20190701|2019-03-14 00:00,14,459.5,459.75,459.5,459.5,7
20190701|2019-03-14 00:30,14,459.5,459.75,459.5,459.75,25
20190701|2019-03-14 01:00,14,459.75,460,459.5,459.75,67
20190701|2019-03-14 01:30,14,459.75,459.75,459.25,459.5,13
20190701|2019-03-14 02:00,14,459.5,460,459.5,460,22
20190701|2019-03-14 02:30,14,460.25,461,460,461,90
20190701|2019-03-14 03:00,14,461,461,457.75,457.75,85
20190701|2019-03-14 03:30,14,457.75,459,457.5,458.75,34
20190701|2019-03-14 04:00,14,459.5,460.75,459.5,460.25,149
20190701|2019-03-14 04:30,14,460.25,460.75,459.75,460.75,50
20190701|2019-03-14 05:00,14,461,461,456.5,458.25,327
20190701|2019-03-14 05:30,14,458.5,459.75,458.5,459.25,79
20190701|2019-03-14 06:00,14,459.5,460.25,458.25,458.25,59
20190701|2019-03-14 06:30,14,458,458.5,456.75,458,63
20190701|2019-03-14 07:00,14,457.75,458.5,457.5,458,91
20190701|2019-03-14 07:30,14,457.75,457.75,454.25,457,275
20190701|2019-03-14 08:30,14,457,460.75,455.25,460.5,1796
20190701|2019-03-14 09:00,14,461,466.75,461,465.25,2931
20190701|2019-03-14 09:30,14,465.25,466.5,464.25,465.75,1009
20190701|2019-03-14 10:00,14,465.75,467.5,465.75,466.5,1328
20190701|2019-03-14 10:30,14,466.25,466.5,463.75,464.75,1439
20190701|2019-03-14 11:00,14,464.75,466.25,464.5,465.5,861
20190701|2019-03-14 11:30,14,465.5,465.5,463.5,464,920
20190701|2019-03-14 12:00,14,464,465,463.75,463.75,402
20190701|2019-03-14 12:30,14,464,464,461.25,461.5,1562
20190701|2019-03-14 13:00,14,461.75,461.75,459,459,1772
20190701|2019-03-14 19:00,15,459.25,461,459,460.75,192
20190701|2019-03-14 19:30,15,460.25,460.75,460.25,460.5,17
20190701|2019-03-14 20:00,15,460.5,460.75,459.75,460,13
20190701|2019-03-14 20:30,15,460,460,459.75,459.75,12
20190701|2019-03-14 21:00,15,459.75,460,459.75,460,11
20190701|2019-03-14 21:30,15,459.75,459.75,458.25,458.75,140
20190701|2019-03-14 22:00,15,458.5,458.5,458,458.25,23
20190701|2019-03-14 22:30,15,458.25,458.5,458,458.25,22
20190701|2019-03-14 23:00,15,458.5,458.75,457.75,457.75,214
20190701|2019-03-14 23:30,15,457.5,458.5,457.25,457.75,137
20190701|2019-03-15 00:00,15,457.75,458.25,457.25,457.5,37
20190701|2019-03-15 00:30,15,457.25,457.75,457,457.5,80
20190701|2019-03-15 01:00,15,457.75,459.25,457.75,458.75,178
20190701|2019-03-15 01:30,15,458.75,459.25,458.25,459.25,195
20190701|2019-03-15 02:00,15,459.5,459.5,457.25,457.5,156
20190701|2019-03-15 02:30,15,457.5,457.75,457.25,457.25,33
20190701|2019-03-15 03:00,15,457.25,457.75,457.25,457.75,63
20190701|2019-03-15 03:30,15,457.75,457.75,456.25,457,214
20190701|2019-03-15 04:00,15,457.25,457.25,455.75,455.75,177
20190701|2019-03-15 04:30,15,455.75,456.5,455.75,456.5,58
20190701|2019-03-15 05:00,15,456.25,459.5,456.25,459.5,91
20190701|2019-03-15 05:30,15,459.25,459.5,459,459.25,23
20190701|2019-03-15 06:00,15,459.25,459.5,458.5,458.5,24
20190701|2019-03-15 06:30,15,458.5,459,458,459,50
20190701|2019-03-15 07:00,15,458.75,458.75,457.75,458,242
20190701|2019-03-15 07:30,15,458,458,457,457.25,216
20190701|2019-03-15 08:30,15,456.25,463.5,456.25,462.5,2851
20190701|2019-03-15 09:00,15,462.5,464,461.75,463,1434
20190701|2019-03-15 09:30,15,463.25,465.25,462.5,464.75,874
20190701|2019-03-15 10:00,15,464.75,467,464.25,466.5,1268
20190701|2019-03-15 10:30,15,466.5,467.5,463.25,463.5,1462
20190701|2019-03-15 11:00,15,463.75,464.5,463.5,463.75,633
20190701|2019-03-15 11:30,15,463.75,464.5,463.25,464.25,318
20190701|2019-03-15 12:00,15,464,466,463.75,465.75,361
20190701|2019-03-15 12:30,15,465.75,468,464.25,467.75,990
20190701|2019-03-15 13:00,15,468,469,466.5,466.5,2396
20190701|2019-03-17 19:00,18,469.5,469.75,465.5,466.5,859
20190701|2019-03-17 19:30,18,466,466.25,465,465.5,58
20190701|2019-03-17 20:00,18,465.25,465.5,464.75,464.75,19
20190701|2019-03-17 20:30,18,464.5,465,464.25,465,148
20190701|2019-03-17 21:00,18,465,465.5,465,465.25,24
20190701|2019-03-17 21:30,18,465.75,465.75,464.5,464.5,58
20190701|2019-03-17 22:00,18,464.75,465,464,464.25,106
20190701|2019-03-17 22:30,18,464.5,465,464.25,465,61
20190701|2019-03-17 23:00,18,465,465.25,464.75,465,48
20190701|2019-03-17 23:30,18,465,465.25,464,464.25,62
20190701|2019-03-18 00:00,18,464.25,464.25,464.25,464.25,4
20190701|2019-03-18 00:30,18,464,464.5,464,464.25,16
20190701|2019-03-18 01:00,18,464.25,464.75,463.75,464.25,218
20190701|2019-03-18 01:30,18,464.25,464.75,464.25,464.25,50
20190701|2019-03-18 02:00,18,464.25,464.75,464.25,464.75,17
20190701|2019-03-18 02:30,18,465,465,464,464,35
20190701|2019-03-18 03:00,18,464,464.75,464,464.5,40
20190701|2019-03-18 03:30,18,464.25,464.5,464.25,464.25,70
20190701|2019-03-18 04:00,18,464.25,464.75,464.25,464.25,30
20190701|2019-03-18 04:30,18,464.25,465.25,464.25,465.25,44
20190701|2019-03-18 05:00,18,465,465.25,464.5,464.5,66
20190701|2019-03-18 05:30,18,464.5,464.75,464.5,464.75,50
20190701|2019-03-18 06:00,18,464.75,464.75,464.75,464.75,19
20190701|2019-03-18 06:30,18,464.75,464.75,464.25,464.75,44
20190701|2019-03-18 07:00,18,464.75,466.5,464.75,466.5,107
20190701|2019-03-18 07:30,18,467,467.5,466.75,466.75,40
20190701|2019-03-18 08:30,18,466.5,467.5,463.25,465.5,1993
20190701|2019-03-18 09:00,18,465.25,467.75,464,466.75,844
20190701|2019-03-18 09:30,18,466.75,466.75,464.75,465,771
20190701|2019-03-18 10:00,18,465,466.25,463.25,463.5,1047
20190701|2019-03-18 10:30,18,463.25,464.5,463,464,464
20190701|2019-03-18 11:00,18,464,464.5,463.5,463.75,466
20190701|2019-03-18 11:30,18,464,466,464,464.75,552
20190701|2019-03-18 12:00,18,464.25,464.25,461.75,462.25,1001
20190701|2019-03-18 12:30,18,462,462.75,461.5,462.75,541
20190701|2019-03-18 13:00,18,462.75,465,462,463.75,837
20190701|2019-03-18 19:00,19,464.75,466.5,464.5,466.25,239
20190701|2019-03-18 19:30,19,466,466.75,465.75,466.25,157
20190701|2019-03-18 20:00,19,466.25,466.5,466,466,5
20190701|2019-03-18 20:30,19,466.5,466.5,466,466,46
20190701|2019-03-18 21:00,19,466.25,466.25,465.5,465.5,88
20190701|2019-03-18 21:30,19,465.75,466,465.75,466,60
20190701|2019-03-18 22:00,19,465.75,465.75,465,465,63
20190701|2019-03-18 22:30,19,465.25,465.25,465.25,465.25,1
20190701|2019-03-18 23:00,19,464.75,464.75,464.75,464.75,2
20190701|2019-03-19 00:00,19,464.75,464.75,464.75,464.75,1
20190701|2019-03-19 01:00,19,464.25,464.75,464.25,464.75,7
20190701|2019-03-19 01:30,19,464.5,464.5,463.5,464,17
20190701|2019-03-19 02:00,19,464.25,464.25,464,464,7
20190701|2019-03-19 02:30,19,463.75,464,463.75,464,5
20190701|2019-03-19 03:00,19,464,465,464,465,15
20190701|2019-03-19 03:30,19,465,465.25,465,465.25,14
20190701|2019-03-19 04:00,19,465.5,465.75,465.5,465.75,21
20190701|2019-03-19 04:30,19,465.75,465.75,465.5,465.5,6
20190701|2019-03-19 05:00,19,465.5,466,465.5,466,16
20190701|2019-03-19 05:30,19,466.25,466.25,466.25,466.25,3
20190701|2019-03-19 06:00,19,466.5,466.75,466.25,466.25,58
20190701|2019-03-19 06:30,19,466,466.25,466,466.25,20
20190701|2019-03-19 07:00,19,466.25,467.25,466.25,467.25,371
20190701|2019-03-19 07:30,19,467,467.75,467,467.25,271
20190701|2019-03-19 08:30,19,467.25,468.5,464.5,465.25,1643
20190701|2019-03-19 09:00,19,464.75,465.75,462.5,462.5,1367
20190701|2019-03-19 09:30,19,462.75,465,462.75,464.75,490
20190701|2019-03-19 10:00,19,464.5,464.5,463.25,463.5,370
20190701|2019-03-19 10:30,19,463.5,463.5,461.25,463.25,447
20190701|2019-03-19 11:00,19,463.25,464.5,461.5,461.5,561
20190701|2019-03-19 11:30,19,461.5,462.75,460.5,462,762
20190701|2019-03-19 12:00,19,461.75,465,461.5,464,492
20190701|2019-03-19 12:30,19,464,464.5,462.75,463.5,487
20190701|2019-03-19 13:00,19,464,464,462.25,462.5,600
20190701|2019-03-19 19:00,20,462.5,464,462.5,464,182
20190701|2019-03-19 19:30,20,463.75,463.75,463.25,463.5,23
20190701|2019-03-19 20:00,20,463.25,463.25,461.75,462.25,40
20190701|2019-03-19 20:30,20,462.5,462.5,461.75,462,19
20190701|2019-03-19 21:00,20,462.5,462.5,462.5,462.5,2
20190701|2019-03-19 21:30,20,462.5,463,462.5,462.5,43
20190701|2019-03-19 22:00,20,462.5,462.5,462.5,462.5,3
20190701|2019-03-19 23:00,20,462.25,462.5,462.25,462.25,9
20190701|2019-03-19 23:30,20,462,462,461.75,461.75,8
20190701|2019-03-20 00:00,20,461.75,462.5,461.75,462.5,18
20190701|2019-03-20 00:30,20,462.5,462.5,462.5,462.5,1
20190701|2019-03-20 01:00,20,462.75,463,462.75,463,67
20190701|2019-03-20 01:30,20,463,463,463,463,4
20190701|2019-03-20 02:00,20,463.75,464,463.75,464,6
20190701|2019-03-20 02:30,20,464.25,464.75,464.25,464.75,5
20190701|2019-03-20 03:00,20,464.5,464.5,464.25,464.25,9
20190701|2019-03-20 03:30,20,464.25,464.25,464,464.25,8
20190701|2019-03-20 04:00,20,464.25,464.75,464.25,464.75,19
20190701|2019-03-20 04:30,20,464.75,465,464.5,465,199
20190701|2019-03-20 05:00,20,465,465.25,464.25,464.25,85
20190701|2019-03-20 05:30,20,464.25,464.5,462.25,462.25,79
20190701|2019-03-20 06:00,20,462.75,462.75,462.5,462.5,15
20190701|2019-03-20 06:30,20,462.25,462.5,462,462,38
20190701|2019-03-20 07:00,20,462,463.75,461,463.75,125
20190701|2019-03-20 07:30,20,463.5,464,463.5,463.75,35
20190701|2019-03-20 08:30,20,464.25,466,463.25,464.5,1359
20190701|2019-03-20 09:00,20,464.75,465,462.5,463,719
20190701|2019-03-20 09:30,20,463.25,465.5,463.25,465.25,461
20190701|2019-03-20 10:00,20,465.25,466,465.25,465.5,449
20190701|2019-03-20 10:30,20,465.75,466.5,464.75,465,642
20190701|2019-03-20 11:00,20,465,465.5,464.75,464.75,264
20190701|2019-03-20 11:30,20,465,466.25,464.5,466.25,357
20190701|2019-03-20 12:00,20,466.25,467.25,465.75,466.5,501
20190701|2019-03-20 12:30,20,466.5,468.75,466.5,468,696
20190701|2019-03-20 13:00,20,468.25,470.5,467.5,469,2274
20190701|2019-03-20 19:00,21,468.75,469,468.5,468.5,25
20190701|2019-03-20 19:30,21,468.5,468.5,468,468.25,6
20190701|2019-03-20 20:00,21,468.5,468.75,468.5,468.75,6
20190701|2019-03-20 20:30,21,468.25,468.25,468.25,468.25,3
20190701|2019-03-20 21:00,21,468.25,468.25,468,468.25,14
20190701|2019-03-20 22:00,21,468,468,468,468,2
20190701|2019-03-20 23:00,21,468,468,467.75,467.75,12
20190701|2019-03-20 23:30,21,467.75,468,467.75,468,3
20190701|2019-03-21 00:00,21,467.75,467.75,467.25,467.25,57
20190701|2019-03-21 00:30,21,467.25,468,467.25,468,101
20190701|2019-03-21 01:00,21,468,468.25,468,468.25,118
20190701|2019-03-21 01:30,21,468.25,468.5,468,468.25,68
20190701|2019-03-21 02:00,21,468.5,468.75,468.5,468.75,18
20190701|2019-03-21 02:30,21,468.75,469,468.75,469,11
20190701|2019-03-21 03:00,21,468.75,468.75,468.75,468.75,18
20190701|2019-03-21 03:30,21,468.5,468.75,468.5,468.5,14
20190701|2019-03-21 04:00,21,468.75,471,468.75,469.75,234
20190701|2019-03-21 04:30,21,470,470.25,469.75,470.25,17
20190701|2019-03-21 05:00,21,470.25,470.25,468.75,468.75,57
20190701|2019-03-21 05:30,21,468.25,469,467.75,468,74
20190701|2019-03-21 06:00,21,467.75,468.25,466.75,467,142
20190701|2019-03-21 06:30,21,467.25,467.75,466.75,467.75,49
20190701|2019-03-21 07:00,21,467.75,467.75,466,466.25,224
20190701|2019-03-21 07:30,21,466.25,466.25,465,465.5,151
20190701|2019-03-21 08:30,21,465,467.5,464.25,465.75,2419
20190701|2019-03-21 09:00,21,465.75,467.5,464.5,465,1503
20190701|2019-03-21 09:30,21,465,467,463.5,467,643
20190701|2019-03-21 10:00,21,466.5,469.5,465.75,468.75,1306
20190701|2019-03-21 10:30,21,468.75,471,468.75,469.75,877
20190701|2019-03-21 11:00,21,469.5,469.75,467.5,468,556
20190701|2019-03-21 11:30,21,468,468.75,467.75,468.25,124
20190701|2019-03-21 12:00,21,468.25,471,468.25,470.75,492
20190701|2019-03-21 12:30,21,470.75,472,470,471.25,605
20190701|2019-03-21 13:00,21,471.5,471.75,469.75,469.75,1248
20190701|2019-03-21 19:00,22,470.75,471.25,468.5,471,513
20190701|2019-03-21 19:30,22,471,471.25,470,470,60
20190701|2019-03-21 20:00,22,469.75,470,469.5,470,19
20190701|2019-03-21 20:30,22,470,471,469.5,471,100
20190701|2019-03-21 21:00,22,471.25,471.25,470.75,471,16
20190701|2019-03-21 21:30,22,471.25,471.75,471.25,471.5,35
20190701|2019-03-21 22:00,22,471.5,471.75,471.25,471.5,11
20190701|2019-03-21 22:30,22,471.25,471.25,471.25,471.25,27
20190701|2019-03-21 23:00,22,471.25,471.5,471.25,471.5,72
20190701|2019-03-21 23:30,22,471.25,471.25,471,471,50
20190701|2019-03-22 00:00,22,471.25,471.25,471,471,2
20190701|2019-03-22 00:30,22,471,471,470.75,471,12
20190701|2019-03-22 01:00,22,471,471.25,471,471.25,5
20190701|2019-03-22 01:30,22,470.5,470.75,470.5,470.5,10
20190701|2019-03-22 02:00,22,470.75,471.25,470.75,471,12
20190701|2019-03-22 02:30,22,471.25,471.5,471.25,471.25,6
20190701|2019-03-22 03:00,22,471.25,472.75,471.25,472.25,73
20190701|2019-03-22 03:30,22,472,472,471.25,471.25,68
20190701|2019-03-22 04:00,22,471.25,472.25,471.25,472.25,67
20190701|2019-03-22 04:30,22,472.5,474.25,472.5,473.75,268
20190701|2019-03-22 05:00,22,473.75,473.75,473.25,473.25,13
20190701|2019-03-22 05:30,22,472.75,474.25,472,474,85
20190701|2019-03-22 06:00,22,474,474.75,473.75,473.75,121
20190701|2019-03-22 06:30,22,473.25,474.5,473,474.5,50
20190701|2019-03-22 07:00,22,474.25,474.25,472,472.25,185
20190701|2019-03-22 07:30,22,472,473,471,472.75,59
20190701|2019-03-22 08:30,22,474.25,476.75,473.25,474.75,1572
20190701|2019-03-22 09:00,22,475,477,475,476,1376
20190701|2019-03-22 09:30,22,476,478.25,475.25,475.75,1231
20190701|2019-03-22 10:00,22,475.75,476.25,473.5,474.25,1742
20190701|2019-03-22 10:30,22,474.5,474.5,471.75,472,1408
20190701|2019-03-22 11:00,22,472.25,473,470.75,472,761
20190701|2019-03-22 11:30,22,472.25,473,471.25,472.5,298
20190701|2019-03-22 12:00,22,472.25,473,471.75,472.5,391
20190701|2019-03-22 12:30,22,472.75,474.75,471.75,472,433
20190701|2019-03-22 13:00,22,472.25,472.5,469.75,470,527
20190701|2019-03-24 19:00,25,470,473.25,470,471.75,245
20190701|2019-03-24 19:30,25,471.75,472.25,471.5,471.5,56
20190701|2019-03-24 20:00,25,471.75,471.75,470.25,471,63
20190701|2019-03-24 20:30,25,470.75,471.5,470.75,471.5,24
20190701|2019-03-24 21:00,25,471.25,471.25,471.25,471.25,3
20190701|2019-03-24 22:00,25,471.5,471.5,471,471,14
20190701|2019-03-24 22:30,25,471,471,471,471,1
20190701|2019-03-24 23:00,25,471,471,470.75,471,23
20190701|2019-03-24 23:30,25,470.75,470.75,470.75,470.75,13
20190701|2019-03-25 00:00,25,470.75,470.75,470.5,470.75,11
20190701|2019-03-25 00:30,25,470.75,470.75,470.75,470.75,1
20190701|2019-03-25 01:00,25,470.75,470.75,470.5,470.5,23
20190701|2019-03-25 01:30,25,470.5,470.75,470.5,470.5,15
20190701|2019-03-25 02:00,25,470.5,470.5,470,470,21
20190701|2019-03-25 02:30,25,470,470,469.75,469.75,49
20190701|2019-03-25 03:00,25,469.75,470.25,469.75,469.75,12
20190701|2019-03-25 03:30,25,470,471.25,469.5,470.75,104
20190701|2019-03-25 04:00,25,471.25,471.25,471.25,471.25,4
20190701|2019-03-25 04:30,25,471,471,470.25,470.25,11
20190701|2019-03-25 05:00,25,470,470,469.5,469.5,18
20190701|2019-03-25 05:30,25,469.5,469.75,469.25,469.75,35
20190701|2019-03-25 06:00,25,469.75,470,468.5,469.5,116
20190701|2019-03-25 06:30,25,469.75,470.75,469.75,470.75,41
20190701|2019-03-25 07:00,25,471,471.75,470.5,471.25,45
20190701|2019-03-25 07:30,25,471.5,472,471.5,471.75,22
20190701|2019-03-25 08:30,25,470.25,473.75,470.25,470.75,1118
20190701|2019-03-25 09:00,25,470.75,472,469.5,472,666
20190701|2019-03-25 09:30,25,471.75,474.75,471.75,474.75,541
20190701|2019-03-25 10:00,25,475,476,474.5,475.5,391
20190701|2019-03-25 10:30,25,475.5,476.25,474,475.25,488
20190701|2019-03-25 11:00,25,475,475.75,474,475,917
20190701|2019-03-25 11:30,25,475.25,475.75,474.25,475.75,881
20190701|2019-03-25 12:00,25,475.5,476.25,475,475.75,1418
20190701|2019-03-25 12:30,25,475.75,476.75,475.75,476.75,643
20190701|2019-03-25 13:00,25,476.75,476.75,474,474.5,953
20190701|2019-03-25 19:00,26,474.75,479.5,474.5,477,372
20190701|2019-03-25 19:30,26,477,478.25,477,478,111
20190701|2019-03-25 20:00,26,478,478.5,477.75,477.75,33
20190701|2019-03-25 20:30,26,477.75,477.75,477.5,477.75,24
20190701|2019-03-25 21:00,26,477.75,478,477.75,477.75,24
20190701|2019-03-25 21:30,26,478,478,477.75,477.75,94
20190701|2019-03-25 22:00,26,477.75,477.75,477.75,477.75,3
20190701|2019-03-25 22:30,26,477.5,478,477.5,477.75,45
20190701|2019-03-25 23:00,26,478,478,477.75,477.75,12
20190701|2019-03-25 23:30,26,477.75,477.75,477,477,67
20190701|2019-03-26 00:00,26,476.75,477,476.75,477,12
20190701|2019-03-26 00:30,26,477,477.25,477,477.25,3
20190701|2019-03-26 01:00,26,477,478.25,477,478.25,18
20190701|2019-03-26 01:30,26,478,478.25,478,478,24
20190701|2019-03-26 02:00,26,478,478.25,478,478.25,10
20190701|2019-03-26 02:30,26,478.25,479,478.25,479,83
20190701|2019-03-26 03:00,26,478.75,479,478.25,478.25,24
20190701|2019-03-26 03:30,26,478.75,479.5,478.5,478.75,62
20190701|2019-03-26 04:00,26,478.25,479.25,478.25,479,22
20190701|2019-03-26 04:30,26,479,479.5,478.75,479.5,107
20190701|2019-03-26 05:00,26,479.25,479.5,479,479.25,53
20190701|2019-03-26 05:30,26,479.5,479.5,475,475.25,386
20190701|2019-03-26 06:00,26,475.5,476.5,475.25,476.25,81
20190701|2019-03-26 06:30,26,476.5,478.5,474.5,478.5,451
20190701|2019-03-26 07:00,26,478.5,479.75,477.5,478,293
20190701|2019-03-26 07:30,26,478,479,477.75,478.75,265
20190701|2019-03-26 08:30,26,479.75,482.5,477.75,480.5,4116
20190701|2019-03-26 09:00,26,480.75,481.25,477.5,478.75,1630
20190701|2019-03-26 09:30,26,478.5,479.5,477.75,477.75,835
20190701|2019-03-26 10:00,26,478,479.5,477.25,477.25,700
20190701|2019-03-26 10:30,26,477.25,478,476.75,477.75,819
20190701|2019-03-26 11:00,26,477.5,478,476,476.75,527
20190701|2019-03-26 11:30,26,477,478,477,477.75,278
20190701|2019-03-26 12:00,26,477.75,477.75,471.75,473.25,1520
20190701|2019-03-26 12:30,26,473.25,476.5,473.25,476,1009
20190701|2019-03-26 13:00,26,476,477,474,475,904
20190701|2019-03-26 19:00,27,475,476,474.25,474.5,219
20190701|2019-03-26 19:30,27,474.75,475,474.25,475,79
20190701|2019-03-26 20:00,27,475.25,475.5,475,475.5,6
20190701|2019-03-26 20:30,27,475.25,475.5,475.25,475.25,8
20190701|2019-03-26 21:00,27,475.25,475.75,475.25,475.5,7
20190701|2019-03-26 21:30,27,475,475.25,475,475.25,10
20190701|2019-03-26 22:00,27,475,475,474.75,474.75,14
20190701|2019-03-26 22:30,27,474.5,474.75,474.5,474.75,6
20190701|2019-03-26 23:00,27,474.5,474.5,473.75,474.5,97
20190701|2019-03-26 23:30,27,474.75,475.25,474.75,475.25,16
20190701|2019-03-27 00:00,27,475.25,475.25,474.5,474.5,20
20190701|2019-03-27 00:30,27,474.25,474.5,473.75,473.75,24
20190701|2019-03-27 01:00,27,473.75,473.75,473.5,473.5,5
20190701|2019-03-27 01:30,27,473.75,473.75,473.5,473.75,8
20190701|2019-03-27 02:00,27,473.75,475,473.5,474.5,225
20190701|2019-03-27 02:30,27,474.75,475,474.5,475,24
20190701|2019-03-27 03:00,27,475,476.75,475,476,208
20190701|2019-03-27 03:30,27,476,476,476,476,7
20190701|2019-03-27 04:00,27,476.25,476.5,475.75,475.75,36
20190701|2019-03-27 04:30,27,476,476,475,475.25,41
20190701|2019-03-27 05:00,27,476,476,474.25,474.75,148
20190701|2019-03-27 05:30,27,475,475.75,475,475,26
20190701|2019-03-27 06:00,27,475,475.5,474.75,475.5,20
20190701|2019-03-27 06:30,27,475.25,475.25,474,475,149
20190701|2019-03-27 07:00,27,475.25,476,474.75,475.5,84
20190701|2019-03-27 07:30,27,475.75,475.75,475,475.25,56
20190701|2019-03-27 08:30,27,476,476.5,471.75,472.5,1547
20190701|2019-03-27 09:00,27,472.5,474.25,472,473.75,505
20190701|2019-03-27 09:30,27,473.5,475.75,473.5,475.5,541
20190701|2019-03-27 10:00,27,475.5,475.5,474,474.5,244
20190701|2019-03-27 10:30,27,474.5,475,472.75,473,463
20190701|2019-03-27 11:00,27,473,474.5,472.25,474.25,1869
20190701|2019-03-27 11:30,27,473.75,475,473.25,473.75,1416
20190701|2019-03-27 12:00,27,473.25,474.5,473,474.25,1021
20190701|2019-03-27 12:30,27,474.5,474.75,473.25,474.5,1152
20190701|2019-03-27 13:00,27,474.25,475.75,473.75,475,990
20190701|2019-03-27 19:00,28,474,474.5,473.75,474.5,180
20190701|2019-03-27 19:30,28,474.5,474.5,472.75,473,41
20190701|2019-03-27 20:00,28,472.75,473.25,472.5,473,19
20190701|2019-03-27 20:30,28,472.75,472.75,472,472.25,24
20190701|2019-03-27 21:00,28,472,472.5,471.5,471.75,258
20190701|2019-03-27 21:30,28,472,472.25,471.75,472,15
20190701|2019-03-27 22:00,28,472,473,472,472.5,42
20190701|2019-03-27 22:30,28,472.75,472.75,472.5,472.75,27
20190701|2019-03-27 23:00,28,473,473,472,472.25,95
20190701|2019-03-27 23:30,28,472.25,473,471.75,471.75,66
20190701|2019-03-28 00:00,28,471.75,471.75,471.5,471.75,8
20190701|2019-03-28 01:00,28,471.5,471.5,471,471,66
20190701|2019-03-28 01:30,28,471.25,471.25,470,470.5,311
20190701|2019-03-28 02:00,28,470.5,470.75,469.5,469.75,120
20190701|2019-03-28 02:30,28,469.5,469.5,469.25,469.25,52
20190701|2019-03-28 03:00,28,469.25,469.25,467.5,468.25,265
20190701|2019-03-28 03:30,28,468,468,467.5,468,24
20190701|2019-03-28 04:00,28,467.75,468,467.75,468,58
20190701|2019-03-28 04:30,28,467.75,468.5,467.5,468.5,198
20190701|2019-03-28 05:00,28,468.75,469.25,467.75,469,169
20190701|2019-03-28 05:30,28,468.75,469,468.5,468.5,36
20190701|2019-03-28 06:00,28,468.5,468.75,468,468.75,28
20190701|2019-03-28 06:30,28,468.5,469.25,468.5,468.75,22
20190701|2019-03-28 07:00,28,469,469.5,468.25,469,108
20190701|2019-03-28 07:30,28,468.75,469.5,468.5,468.5,48
20190701|2019-03-28 08:30,28,469.25,469.5,465.25,466.25,1784
20190701|2019-03-28 09:00,28,466.5,467,465.75,465.75,745
20190701|2019-03-28 09:30,28,465.75,468.75,465.75,468.5,834
20190701|2019-03-28 10:00,28,468.5,468.5,467.25,468.5,336
20190701|2019-03-28 10:30,28,468.75,470.5,468.75,470.25,515
20190701|2019-03-28 11:00,28,470.25,470.75,469.75,470.5,475
20190701|2019-03-28 11:30,28,470.5,471.75,470.25,471.5,409
20190701|2019-03-28 12:00,28,471.25,471.75,470.25,470.75,371
20190701|2019-03-28 12:30,28,471,471.5,470.5,470.75,349
20190701|2019-03-28 13:00,28,470.5,471.25,469.25,469.25,700
20190701|2019-03-28 19:00,29,469.5,471.5,469.5,470,43
20190701|2019-03-28 19:30,29,470,470,470,470,3
20190701|2019-03-28 20:00,29,470,470,469.75,469.75,5
20190701|2019-03-28 20:30,29,469.5,469.5,469.5,469.5,2
20190701|2019-03-28 21:00,29,469.5,469.5,469.25,469.5,22
20190701|2019-03-28 21:30,29,469.25,469.25,468.5,468.5,88
20190701|2019-03-28 22:00,29,468.5,469,468.5,469,11
20190701|2019-03-28 22:30,29,469,469.25,469,469.25,16
20190701|2019-03-28 23:00,29,469,469.25,469,469,5
20190701|2019-03-28 23:30,29,468.75,468.75,468.25,468.25,24
20190701|2019-03-29 00:00,29,468.5,468.5,468.5,468.5,1
20190701|2019-03-29 00:30,29,468.5,468.5,467.25,467.75,87
20190701|2019-03-29 01:00,29,468.25,468.5,468.25,468.25,5
20190701|2019-03-29 01:30,29,468,468,467.75,467.75,6
20190701|2019-03-29 02:00,29,468.25,468.75,467.75,467.75,11
20190701|2019-03-29 02:30,29,467.75,468,467.75,467.75,3
20190701|2019-03-29 03:00,29,468,468.5,466.75,467.5,153
20190701|2019-03-29 03:30,29,467.75,468,467.25,468,27
20190701|2019-03-29 04:00,29,468,468,467,467.75,25
20190701|2019-03-29 04:30,29,468,468.25,468,468.25,13
20190701|2019-03-29 05:00,29,467.75,467.75,467.75,467.75,7
20190701|2019-03-29 06:30,29,468,468.25,467.75,468,53
20190701|2019-03-29 07:00,29,468.25,469.75,468.25,469.5,52
20190701|2019-03-29 07:30,29,469.25,469.25,468,468.5,55
20190701|2019-03-29 08:30,29,469,469.25,466.25,466.75,797
20190701|2019-03-29 09:00,29,466.75,466.75,464.5,464.75,831
20190701|2019-03-29 09:30,29,464.5,467.5,464.5,467.25,470
20190701|2019-03-29 10:00,29,467.25,467.5,465.25,465.75,416
20190701|2019-03-29 10:30,29,465.75,466.75,464,465.25,683
20190701|2019-03-29 11:00,29,465.5,466.25,459,465.25,5395
20190701|2019-03-29 11:30,29,465.5,465.5,461.25,461.5,2530
20190701|2019-03-29 12:00,29,461.75,465.75,461.5,464.5,2236
20190701|2019-03-29 12:30,29,464.75,465.5,463,463.25,1573
20190701|2019-03-29 13:00,29,463,465,462,464.75,2051
20190701|2019-03-31 19:00,1,465.5,466.5,463.75,466,688
20190701|2019-03-31 19:30,1,466,466.25,464.75,464.75,386
20190701|2019-03-31 20:00,1,464.5,465.25,463.75,463.75,103
20190701|2019-03-31 20:30,1,464,464,462.5,463,150
20190701|2019-03-31 21:00,1,463,463,462.75,463,17
20190701|2019-03-31 21:30,1,463,463.25,463,463.25,12
20190701|2019-03-31 22:00,1,463.25,463.5,463.25,463.5,15
20190701|2019-03-31 22:30,1,463.5,463.5,463.25,463.25,2
20190701|2019-03-31 23:00,1,463.25,463.5,463.25,463.25,10
20190701|2019-03-31 23:30,1,463,463,463,463,14
20190701|2019-04-01 00:30,1,462.75,462.75,462.5,462.5,4
20190701|2019-04-01 01:00,1,462.25,462.25,462,462,11
20190701|2019-04-01 01:30,1,462,462.25,462,462.25,4
20190701|2019-04-01 02:00,1,461.75,462,461.75,462,12
20190701|2019-04-01 03:00,1,462.25,462.75,462,462.75,19
20190701|2019-04-01 03:30,1,462.25,463,462,462,342
20190701|2019-04-01 04:00,1,462,462.75,461.75,462.75,73
20190701|2019-04-01 04:30,1,463,465,463,464.25,420
20190701|2019-04-01 05:00,1,464,465,464,465,58
20190701|2019-04-01 05:30,1,464.75,465,464.75,464.75,21
20190701|2019-04-01 06:00,1,465,465,464.75,465,41
20190701|2019-04-01 06:30,1,465.25,465.5,463.75,463.75,269
20190701|2019-04-01 07:00,1,464,464.25,463.5,463.75,253
20190701|2019-04-01 07:30,1,463.75,464.5,463.5,463.5,41
20190701|2019-04-01 08:30,1,463.25,468.25,463.25,466.75,2859
20190701|2019-04-01 09:00,1,467,469,466.75,468,1019
20190701|2019-04-01 09:30,1,468,469.75,468,469,625
20190701|2019-04-01 10:00,1,469,470.75,468.75,470.75,1097
20190701|2019-04-01 10:30,1,470.75,473.25,470.5,472.75,1014
20190701|2019-04-01 11:00,1,472.75,473,470.75,471,276
20190701|2019-04-01 11:30,1,470.75,471,469.25,469.75,1401
20190701|2019-04-01 12:00,1,469.75,470.75,469.25,470.5,1647
20190701|2019-04-01 12:30,1,470.25,470.25,468.25,468.75,420
20190701|2019-04-01 13:00,1,469,470,467.75,468,1477
20190701|2019-04-01 19:00,2,468.25,470.25,467.5,469.25,185
20190701|2019-04-01 19:30,2,469.75,470.5,469,469,66
20190701|2019-04-01 20:00,2,468.75,469.5,468.25,468.5,23
20190701|2019-04-01 20:30,2,468.75,469,468.5,469,9
20190701|2019-04-01 21:00,2,469,469.5,469,469.25,12
20190701|2019-04-01 21:30,2,469.25,469.25,468.25,468.75,41
20190701|2019-04-01 22:00,2,468.75,468.75,468,468.25,16
20190701|2019-04-01 22:30,2,468.5,468.75,468,468.5,39
20190701|2019-04-01 23:00,2,468.75,468.75,468.5,468.75,15
20190701|2019-04-01 23:30,2,468,468.25,468,468.25,38
20190701|2019-04-02 00:00,2,468.25,468.25,468,468,42
20190701|2019-04-02 00:30,2,468,468,467.75,467.75,33
20190701|2019-04-02 01:00,2,467.75,468,467.5,468,18
20190701|2019-04-02 01:30,2,467.75,467.75,467.25,467.25,65
20190701|2019-04-02 02:00,2,467.25,467.25,466,466.25,106
20190701|2019-04-02 02:30,2,466.25,466.5,466,466.25,73
20190701|2019-04-02 03:00,2,466.25,466.25,465.25,466,241
20190701|2019-04-02 03:30,2,466,466.75,465.5,466.25,191
20190701|2019-04-02 04:00,2,465.75,465.75,465.25,465.25,31
20190701|2019-04-02 04:30,2,465.5,465.75,465.25,465.25,30
20190701|2019-04-02 05:00,2,466,466.5,466,466,10
20190701|2019-04-02 05:30,2,465.75,465.75,465.5,465.5,10
20190701|2019-04-02 06:00,2,465.75,466,465.25,465.25,56
20190701|2019-04-02 06:30,2,465.25,465.5,464.25,464.25,188
20190701|2019-04-02 07:00,2,464.25,464.25,463.25,464,353
20190701|2019-04-02 07:30,2,463.75,464.25,463.5,464,48
20190701|2019-04-02 08:30,2,463.75,464.75,461.75,462.25,2048
20190701|2019-04-02 09:00,2,462,464,461,464,932
20190701|2019-04-02 09:30,2,464,466,463.5,464.75,975
20190701|2019-04-02 10:00,2,464.75,465.75,464.25,465.25,727
20190701|2019-04-02 10:30,2,465.5,466.25,465,466,624
20190701|2019-04-02 11:00,2,466.25,467,465.75,465.75,1263
20190701|2019-04-02 11:30,2,466,466.5,465.5,466.5,353
20190701|2019-04-02 12:00,2,466.25,467.75,466.25,467.25,460
20190701|2019-04-02 12:30,2,467.25,467.5,465.75,466.5,853
20190701|2019-04-02 13:00,2,466.75,469,466.25,468.25,1573
20190701|2019-04-02 19:00,3,467.5,468.25,467.25,468,161
20190701|2019-04-02 19:30,3,468,469,468,469,32
20190701|2019-04-02 20:00,3,468.75,469,468.75,469,54
20190701|2019-04-02 20:30,3,469,469.5,468.75,469.25,38
20190701|2019-04-02 21:00,3,469.25,469.25,469.25,469.25,1
20190701|2019-04-02 21:30,3,469.25,469.75,469.25,469.5,92
20190701|2019-04-02 22:00,3,469.5,469.5,469.5,469.5,3
20190701|2019-04-02 22:30,3,469.5,469.75,469.5,469.75,36
20190701|2019-04-02 23:30,3,469.75,469.75,469.75,469.75,12
20190701|2019-04-03 00:00,3,469.75,470,469.75,469.75,16
20190701|2019-04-03 00:30,3,470,470,469.25,469.5,162
20190701|2019-04-03 01:00,3,469.5,469.5,469.5,469.5,73
20190701|2019-04-03 01:30,3,469.5,469.75,469,469.25,121
20190701|2019-04-03 02:00,3,469.5,469.5,468,469,193
20190701|2019-04-03 02:30,3,469,471,468.5,468.75,669
20190701|2019-04-03 03:00,3,469,470,468.75,470,202
20190701|2019-04-03 03:30,3,470,472.75,470,472.5,283
20190701|2019-04-03 04:00,3,472.5,474,471.5,472.5,272
20190701|2019-04-03 04:30,3,473,473.75,473,473.5,52
20190701|2019-04-03 05:00,3,473.5,473.5,473.25,473.25,29
20190701|2019-04-03 05:30,3,473.5,473.5,473.25,473.5,36
20190701|2019-04-03 06:00,3,473.5,473.5,472.25,472.5,135
20190701|2019-04-03 06:30,3,472.75,473.75,472.25,473.75,60
20190701|2019-04-03 07:00,3,473.75,473.75,472.75,473,50
20190701|2019-04-03 07:30,3,473.25,473.25,471.5,472,310
20190701|2019-04-03 08:30,3,472.75,476.75,472.25,472.75,2660
20190701|2019-04-03 09:00,3,473.25,474,471,471,1210
20190701|2019-04-03 09:30,3,471,472.25,469.75,470.75,1519
20190701|2019-04-03 10:00,3,470.75,471.75,470.25,470.25,390
20190701|2019-04-03 10:30,3,470.5,470.5,468.5,469.75,601
20190701|2019-04-03 11:00,3,469.75,470,469,470,544
20190701|2019-04-03 11:30,3,470,472.25,470,472.25,853
20190701|2019-04-03 12:00,3,472.25,473.75,472,473.75,863
20190701|2019-04-03 12:30,3,473.75,474,472.75,472.75,1070
20190701|2019-04-03 13:00,3,473.25,474.75,472.5,474.75,1599
20190701|2019-04-03 19:00,4,474.5,475.5,473.75,475,153
20190701|2019-04-03 19:30,4,475,475,474.75,474.75,23
20190701|2019-04-03 20:00,4,474.75,474.75,474.75,474.75,1
20190701|2019-04-03 20:30,4,475,475.25,475,475.25,6
20190701|2019-04-03 21:00,4,475.25,475.25,475.25,475.25,2
20190701|2019-04-03 21:30,4,475.25,475.75,475.25,475.5,23
20190701|2019-04-03 22:00,4,475.25,476.25,475.25,475.75,135
20190701|2019-04-03 22:30,4,476.25,476.5,476.25,476.25,10
20190701|2019-04-03 23:00,4,476.25,476.25,476,476,14
20190701|2019-04-03 23:30,4,475.75,475.75,475,475.25,42
20190701|2019-04-04 00:00,4,475.5,475.75,475.5,475.75,10
20190701|2019-04-04 00:30,4,475.5,475.5,475.25,475.25,6
20190701|2019-04-04 01:00,4,475.25,476,475.25,475.75,18
20190701|2019-04-04 01:30,4,475.75,476,475.5,476,15
20190701|2019-04-04 02:00,4,475.75,476.75,474.75,476,185
20190701|2019-04-04 02:30,4,476,476.75,475.75,475.75,115
20190701|2019-04-04 03:00,4,475.75,475.75,475.5,475.75,66
20190701|2019-04-04 03:30,4,476,476,475.25,475.5,82
20190701|2019-04-04 04:00,4,475.75,476,475.5,476,15
20190701|2019-04-04 04:30,4,475.75,477.5,475.75,477.25,219
20190701|2019-04-04 05:00,4,477.75,477.75,477,477.25,75
20190701|2019-04-04 05:30,4,477,477.25,476.5,476.5,105
20190701|2019-04-04 06:00,4,476.75,477,476.5,476.5,65
20190701|2019-04-04 06:30,4,476.75,477,476.5,476.75,219
20190701|2019-04-04 07:00,4,476.75,477.75,476.75,477,449
20190701|2019-04-04 07:30,4,477,478.25,476.5,476.75,607
20190701|2019-04-04 08:30,4,478.25,479.75,477.25,478.5,2722
20190701|2019-04-04 09:00,4,478.75,478.75,476,476.25,1466
20190701|2019-04-04 09:30,4,476.25,476.75,474,474.5,2141
20190701|2019-04-04 10:00,4,474.5,475.25,473.25,473.25,1466
20190701|2019-04-04 10:30,4,473.25,474.75,472.75,473.75,1587
20190701|2019-04-04 11:00,4,474,474.75,473,474.5,1000
20190701|2019-04-04 11:30,4,474.5,474.75,473.25,473.25,424
20190701|2019-04-04 12:00,4,473.25,473.5,471,472.25,1257
20190701|2019-04-04 12:30,4,472.5,474,472,473.25,588
20190701|2019-04-04 13:00,4,473.25,475.25,472.5,473.75,2743
20190701|2019-04-04 19:00,5,472.25,472.25,469.5,469.75,191
20190701|2019-04-04 19:30,5,469.5,470,469.5,469.75,23
20190701|2019-04-04 20:00,5,470.25,470.5,470,470.25,43
20190701|2019-04-04 20:30,5,470.75,470.75,470.25,470.25,3
20190701|2019-04-04 21:00,5,470.25,470.25,469.5,469.75,24
20190701|2019-04-04 21:30,5,469.75,470.25,469.75,470,14
20190701|2019-04-04 22:00,5,470,470,470,470,16
20190701|2019-04-04 22:30,5,470,470,470,470,9
20190701|2019-04-04 23:00,5,470,470,469.5,469.5,25
20190701|2019-04-04 23:30,5,469.5,469.5,469.25,469.25,7
20190701|2019-04-05 00:30,5,469.25,469.25,469.25,469.25,17
20190701|2019-04-05 01:00,5,469.25,469.25,469,469,29
20190701|2019-04-05 01:30,5,469.25,469.25,469,469.25,38
20190701|2019-04-05 02:00,5,469,469.75,469,469.5,57
20190701|2019-04-05 02:30,5,469.5,469.75,469.25,469.75,85
20190701|2019-04-05 03:00,5,469.5,469.5,468,468.5,117
20190701|2019-04-05 03:30,5,468.25,468.5,467.75,468.5,132
20190701|2019-04-05 04:00,5,468.75,469,468.75,468.75,47
20190701|2019-04-05 04:30,5,468.75,468.75,468.5,468.75,22
20190701|2019-04-05 05:00,5,468.75,468.75,468.25,468.5,66
20190701|2019-04-05 05:30,5,468.25,468.5,467.5,467.75,160
20190701|2019-04-05 06:00,5,467.75,468,467.5,468,39
20190701|2019-04-05 06:30,5,468,468,467.5,467.5,31
20190701|2019-04-05 07:00,5,467.75,468.5,467.5,468.25,201
20190701|2019-04-05 07:30,5,468.75,470.25,468.75,470,81
20190701|2019-04-05 08:30,5,469.75,471,467.25,469.25,1453
20190701|2019-04-05 09:00,5,469.25,469.25,467.5,468,1595
20190701|2019-04-05 09:30,5,468,470.75,467.75,470,1883
20190701|2019-04-05 10:00,5,470,471.5,469.75,470.5,1726
20190701|2019-04-05 10:30,5,470.25,471.25,470.25,471.25,685
20190701|2019-04-05 11:00,5,471,471.25,470.25,470.75,1164
20190701|2019-04-05 11:30,5,471,471,469.5,469.75,1094
20190701|2019-04-05 12:00,5,470,470.25,469.5,469.5,572
20190701|2019-04-05 12:30,5,469.25,470.25,467.75,470,1512
20190701|2019-04-05 13:00,5,470,470.5,468.75,469.75,1017
20190701|2019-04-07 19:00,8,469,469.5,467,467.75,573
20190701|2019-04-07 19:30,8,468,468.25,467,467,172
20190701|2019-04-07 20:00,8,467.25,467.75,467,467.75,12
20190701|2019-04-07 20:30,8,467.75,468,467.5,468,38
20190701|2019-04-07 21:00,8,468,468.25,468,468.25,10
20190701|2019-04-07 21:30,8,468.25,468.25,468,468.25,13
20190701|2019-04-07 22:00,8,468,468.25,467.75,468.25,10
20190701|2019-04-07 23:00,8,467.75,467.75,467.75,467.75,4
20190701|2019-04-07 23:30,8,467.75,467.75,466.5,466.5,102
20190701|2019-04-08 00:00,8,466.5,466.75,466,466.5,77
20190701|2019-04-08 00:30,8,466.5,466.75,466.5,466.5,51
20190701|2019-04-08 01:00,8,466.5,466.5,466,466.5,13
20190701|2019-04-08 01:30,8,466.25,466.5,466.25,466.5,11
20190701|2019-04-08 02:00,8,466.5,467,466.5,466.5,28
20190701|2019-04-08 02:30,8,466.5,466.5,466.25,466.5,10
20190701|2019-04-08 03:00,8,466.25,466.25,465.75,465.75,112
20190701|2019-04-08 03:30,8,465.75,466,465.75,465.75,31
20190701|2019-04-08 04:00,8,465.75,466.5,465.75,466.5,21
20190701|2019-04-08 04:30,8,466.5,466.5,466,466,24
20190701|2019-04-08 05:00,8,466,466.25,465.25,465.25,45
20190701|2019-04-08 05:30,8,465.25,465.5,465,465.5,42
20190701|2019-04-08 06:00,8,465.25,466,465.25,466,34
20190701|2019-04-08 06:30,8,465.75,465.75,465.25,465.75,74
20190701|2019-04-08 07:00,8,466,466.75,465.75,466.5,67
20190701|2019-04-08 07:30,8,466.25,466.25,466,466,69
20190701|2019-04-08 08:30,8,466.25,468.75,464.75,468,2075
20190701|2019-04-08 09:00,8,468,471,468,470.75,1065
20190701|2019-04-08 09:30,8,470.75,473,470.25,472,1428
20190701|2019-04-08 10:00,8,472,472.25,470,471,1095
20190701|2019-04-08 10:30,8,471.25,472.25,470.75,471.25,501
20190701|2019-04-08 11:00,8,471,471.25,469.5,469.5,893
20190701|2019-04-08 11:30,8,469.5,470.5,468.5,470.25,1243
20190701|2019-04-08 12:00,8,470,470.75,467.5,468.25,1090
20190701|2019-04-08 12:30,8,468,469,467,469,617
20190701|2019-04-08 13:00,8,468.75,469.75,467,467.5,1242
20190701|2019-04-08 19:00,9,466,466,464.5,465.5,618
20190701|2019-04-08 19:30,9,465.5,465.5,464.5,464.5,71
20190701|2019-04-08 20:00,9,464.75,464.75,464.75,464.75,25
20190701|2019-04-08 20:30,9,465,465,464.75,464.75,10
20190701|2019-04-08 21:00,9,464.75,465,464.5,464.75,17
20190701|2019-04-08 21:30,9,464.5,465.25,464.5,465.25,20
20190701|2019-04-08 22:00,9,465,465,465,465,18
20190701|2019-04-08 22:30,9,465,465,465,465,7
20190701|2019-04-08 23:00,9,465,465,465,465,5
20190701|2019-04-08 23:30,9,464.75,464.75,464.5,464.5,63
20190701|2019-04-09 00:00,9,464.75,464.75,464.5,464.75,60
20190701|2019-04-09 00:30,9,465,465.25,464.75,465,40
20190701|2019-04-09 01:00,9,465.25,465.25,464.75,465,64
20190701|2019-04-09 01:30,9,465,465,464.75,464.75,12
20190701|2019-04-09 02:00,9,464.75,465.75,464.75,465.75,23
20190701|2019-04-09 02:30,9,466,466.25,465.5,465.5,65
20190701|2019-04-09 03:00,9,465.5,465.75,465,465.25,92
20190701|2019-04-09 03:30,9,465,465.5,464.75,465.25,100
20190701|2019-04-09 04:00,9,465.5,466,465.5,465.75,41
20190701|2019-04-09 04:30,9,465.5,465.5,464.5,464.5,31
20190701|2019-04-09 05:00,9,465,465,464.5,464.5,23
20190701|2019-04-09 05:30,9,464.5,464.5,463.25,463.25,232
20190701|2019-04-09 06:00,9,463.25,463.25,462.5,462.75,287
20190701|2019-04-09 06:30,9,462.5,463.5,462.25,463.25,154
20190701|2019-04-09 07:00,9,463.25,463.25,462.25,462.75,223
20190701|2019-04-09 07:30,9,462.75,463.75,462.75,463,97
20190701|2019-04-09 08:30,9,463,463.25,461,462.25,2634
20190701|2019-04-09 09:00,9,462.25,464.75,462.25,464.5,1253
20190701|2019-04-09 09:30,9,464.75,464.75,463.5,464,718
20190701|2019-04-09 10:00,9,464,465,464,464.75,890
20190701|2019-04-09 10:30,9,464.75,466.25,464.75,465.25,876
20190701|2019-04-09 11:00,9,465.25,467.25,462.5,465,2563
20190701|2019-04-09 11:30,9,464.75,466.75,464,465.5,626
20190701|2019-04-09 12:00,9,465.75,466.5,464.5,464.5,300
20190701|2019-04-09 12:30,9,464.5,466.25,463.75,466,638
20190701|2019-04-09 13:00,9,466.25,466.75,463,463.5,1181
20190701|2019-04-09 19:00,10,463.75,464,462.75,463.25,201
20190701|2019-04-09 19:30,10,463,463,462,462.25,65
20190701|2019-04-09 20:00,10,462.25,462.75,462.25,462.75,19
20190701|2019-04-09 20:30,10,462.75,463,462.75,462.75,16
20190701|2019-04-09 21:00,10,463,463,462.75,462.75,30
20190701|2019-04-09 21:30,10,462.75,463,462.5,463,14
20190701|2019-04-09 22:00,10,462.75,463,462.5,462.75,45
20190701|2019-04-09 22:30,10,463,463,462.75,462.75,15
20190701|2019-04-09 23:00,10,462.75,462.75,462.75,462.75,1
20190701|2019-04-09 23:30,10,462.5,462.5,462.5,462.5,4
20190701|2019-04-10 00:00,10,462.75,462.75,462.75,462.75,4
20190701|2019-04-10 00:30,10,462.5,462.75,462.5,462.75,20
20190701|2019-04-10 01:00,10,462.5,462.75,462.25,462.75,50
20190701|2019-04-10 01:30,10,462.75,463,462.75,462.75,79
20190701|2019-04-10 02:00,10,462.75,463.25,462.75,462.75,129
20190701|2019-04-10 02:30,10,462.75,462.75,462.5,462.75,50
20190701|2019-04-10 03:00,10,462.75,463.25,462.75,463.25,25
20190701|2019-04-10 03:30,10,463,463.75,463,463.75,102
20190701|2019-04-10 04:00,10,463.75,464,463.5,463.5,208
20190701|2019-04-10 04:30,10,463.25,463.25,462.75,463,41
20190701|2019-04-10 05:00,10,463,463,462.5,463,20
20190701|2019-04-10 05:30,10,462.75,463,462.75,463,23
20190701|2019-04-10 06:00,10,463.5,463.5,462.75,462.75,77
20190701|2019-04-10 06:30,10,462.5,462.5,461.25,461.5,175
20190701|2019-04-10 07:00,10,461.25,461.75,460.5,460.5,199
20190701|2019-04-10 07:30,10,460.5,461.25,460.5,460.75,95
20190701|2019-04-10 08:30,10,461,463,460,461.75,2294
20190701|2019-04-10 09:00,10,462,463.25,461,461.75,1085
20190701|2019-04-10 09:30,10,461.75,464.75,461.75,464.75,1493
20190701|2019-04-10 10:00,10,464.75,464.75,463,463.5,871
20190701|2019-04-10 10:30,10,463.5,463.75,462.25,462.75,694
20190701|2019-04-10 11:00,10,462.75,463.25,462,463.25,712
20190701|2019-04-10 11:30,10,463.25,463.5,462,462,458
20190701|2019-04-10 12:00,10,462,462.25,461,461.75,510
20190701|2019-04-10 12:30,10,462,463,461.75,463,676
20190701|2019-04-10 13:00,10,463.25,463.25,460.75,461.25,1430
20190701|2019-04-10 19:00,11,460.25,461.75,460.25,461.5,168
20190701|2019-04-10 19:30,11,461.5,462,461.5,462,22
20190701|2019-04-10 20:00,11,462,462,461.75,462,13
20190701|2019-04-10 20:30,11,461.75,461.75,461.75,461.75,6
20190701|2019-04-10 21:00,11,461.5,461.5,461.25,461.25,3
20190701|2019-04-10 21:30,11,461.5,461.5,461.25,461.5,14
20190701|2019-04-10 22:00,11,461.5,461.75,461.5,461.5,8
20190701|2019-04-10 22:30,11,461.75,462,461.75,462,8
20190701|2019-04-10 23:00,11,462,462,462,462,7
20190701|2019-04-10 23:30,11,462,462.25,462,462.25,14
20190701|2019-04-11 00:00,11,462.25,462.75,462.25,462.75,25
20190701|2019-04-11 00:30,11,462.5,462.5,462.25,462.5,12
20190701|2019-04-11 01:00,11,462.5,463.25,462.5,462.75,157
20190701|2019-04-11 01:30,11,462.75,464,462.75,463.75,110
20190701|2019-04-11 02:00,11,463.75,464.25,463.75,464,28
20190701|2019-04-11 02:30,11,464.25,464.75,464,464.25,41
20190701|2019-04-11 03:00,11,464.5,465,464.5,465,248
20190701|2019-04-11 03:30,11,465,465,464.75,464.75,34
20190701|2019-04-11 04:00,11,464.75,464.75,464.25,464.5,75
20190701|2019-04-11 04:30,11,464.5,464.5,464.25,464.5,91
20190701|2019-04-11 05:00,11,464.25,464.5,463.75,463.75,18
20190701|2019-04-11 05:30,11,464,464,463.25,463.5,156
20190701|2019-04-11 06:00,11,463.25,464,463.25,464,117
20190701|2019-04-11 06:30,11,464,464.75,464,464.25,121
20190701|2019-04-11 07:00,11,464,464,463,464,87
20190701|2019-04-11 07:30,11,464,464,461.75,462.25,305
20190701|2019-04-11 08:30,11,463.25,466,461.75,466,2992
20190701|2019-04-11 09:00,11,465.75,466.25,462.75,463.25,1318
20190701|2019-04-11 09:30,11,463.25,465,462.75,464.5,1161
20190701|2019-04-11 10:00,11,464.5,466.25,464,465,1087
20190701|2019-04-11 10:30,11,465,465.75,464.75,465.25,778
20190701|2019-04-11 11:00,11,465.5,466.75,464.75,465,1261
20190701|2019-04-11 11:30,11,465.25,465.75,464.25,464.25,726
20190701|2019-04-11 12:00,11,464.25,466,464,465.75,604
20190701|2019-04-11 12:30,11,465.5,466.75,465.5,466.5,582
20190701|2019-04-11 13:00,11,466.5,466.75,465.25,466.5,732
20190701|2019-04-11 19:00,12,466.5,467,465.75,465.75,338
20190701|2019-04-11 19:30,12,466,466.5,466,466.5,57
20190701|2019-04-11 20:00,12,466.5,466.75,466,466.5,82
20190701|2019-04-11 20:30,12,466.25,466.25,465.75,466,16
20190701|2019-04-11 21:00,12,466,466,465.75,466,35
20190701|2019-04-11 21:30,12,466,466,465.75,466,30
20190701|2019-04-11 22:00,12,466.25,466.5,466.25,466.5,21
20190701|2019-04-11 22:30,12,466.75,466.75,466.75,466.75,15
20190701|2019-04-11 23:00,12,466.75,467,466.75,467,11
20190701|2019-04-11 23:30,12,466.75,467,466.75,467,12
20190701|2019-04-12 00:00,12,466.75,467,466.75,467,35
20190701|2019-04-12 00:30,12,466.75,466.75,466.75,466.75,6
20190701|2019-04-12 01:00,12,466.75,467,466.75,467,52
20190701|2019-04-12 01:30,12,466.75,466.75,466.5,466.5,54
20190701|2019-04-12 02:00,12,466.25,466.5,466.25,466.25,16
20190701|2019-04-12 02:30,12,466.25,466.5,466.25,466.25,21
20190701|2019-04-12 03:00,12,466.5,467.25,466.5,467,297
20190701|2019-04-12 03:30,12,467,467.75,467,467.25,75
20190701|2019-04-12 04:00,12,467.5,468,467.5,467.75,153
20190701|2019-04-12 04:30,12,467.75,467.75,467.25,467.5,112
20190701|2019-04-12 05:00,12,467.5,467.5,467,467.5,51
20190701|2019-04-12 05:30,12,467.25,467.5,467.25,467.25,7
20190701|2019-04-12 06:00,12,467.25,467.5,467.25,467.5,9
20190701|2019-04-12 06:30,12,467.5,467.75,467.25,467.25,290
20190701|2019-04-12 07:00,12,467.25,467.5,467,467.25,82
20190701|2019-04-12 07:30,12,467,467,462.25,462.25,626
20190701|2019-04-12 08:30,12,462.25,465.75,462,465.75,2260
20190701|2019-04-12 09:00,12,465.5,468.25,465.25,467.25,2139
20190701|2019-04-12 09:30,12,467,467.25,465.25,465.5,991
20190701|2019-04-12 10:00,12,465.75,466,464.25,464.5,1000
20190701|2019-04-12 10:30,12,464.5,465.25,464.25,465.25,636
20190701|2019-04-12 11:00,12,465,465.25,463.75,464,401
20190701|2019-04-12 11:30,12,464.25,466,463.75,465,528
20190701|2019-04-12 12:00,12,465.25,465.25,463.75,464,333
20190701|2019-04-12 12:30,12,464,466.25,464,466.25,421
20190701|2019-04-12 13:00,12,466.5,468.75,465.25,468.5,2120
20190701|2019-04-14 19:00,15,467.25,467.5,464.5,465.5,921
20190701|2019-04-14 19:30,15,465.5,465.75,464.75,465.75,88
20190701|2019-04-14 20:00,15,465.5,465.5,465,465.25,31
20190701|2019-04-14 20:30,15,465.25,465.5,465,465,47
20190701|2019-04-14 21:00,15,465,466.75,465,466.25,92
20190701|2019-04-14 21:30,15,466.25,466.5,465.75,465.75,60
20190701|2019-04-14 22:00,15,465.75,466,465.75,466,15
20190701|2019-04-14 22:30,15,466,466,465.75,465.75,10
20190701|2019-04-14 23:00,15,466,466,465.75,465.75,7
20190701|2019-04-14 23:30,15,466,466,465.75,466,17
20190701|2019-04-15 00:00,15,466,466,465.5,465.5,3
20190701|2019-04-15 00:30,15,465.75,466,465.5,465.75,21
20190701|2019-04-15 01:00,15,465.5,467,465.25,466.75,68
20190701|2019-04-15 01:30,15,466.75,466.75,466.5,466.75,20
20190701|2019-04-15 02:00,15,466.75,467,466.25,466.5,53
20190701|2019-04-15 02:30,15,466.5,466.75,466.25,466.5,20
20190701|2019-04-15 03:00,15,466.5,467,466.5,466.75,45
20190701|2019-04-15 03:30,15,466.75,467,466,466.25,61
20190701|2019-04-15 04:00,15,466.25,466.25,465.25,465.5,74
20190701|2019-04-15 04:30,15,465.5,465.75,465,465.75,47
20190701|2019-04-15 05:00,15,465.5,466,465.25,465.25,147
20190701|2019-04-15 05:30,15,465.25,465.5,465.25,465.5,16
20190701|2019-04-15 06:00,15,465.5,465.5,464,464.5,163
20190701|2019-04-15 06:30,15,464.75,465.25,464.75,464.75,67
20190701|2019-04-15 07:00,15,465,466.75,464.75,466.5,257
20190701|2019-04-15 07:30,15,466.25,466.25,464.75,465,366
20190701|2019-04-15 08:30,15,464.75,466,462.5,463,4878
20190701|2019-04-15 09:00,15,463.25,466,462.5,465.5,2138
20190701|2019-04-15 09:30,15,465.25,465.5,464,464.75,1047
20190701|2019-04-15 10:00,15,464.75,464.75,463,463.5,1266
20190701|2019-04-15 10:30,15,463.25,463.25,462.25,463,1096
20190701|2019-04-15 11:00,15,463,463.25,462.5,462.75,1136
20190701|2019-04-15 11:30,15,463,463.5,462.25,462.5,1409
20190701|2019-04-15 12:00,15,462.5,463,461.5,461.75,1207
20190701|2019-04-15 12:30,15,462,463.25,461.25,462.5,1729
20190701|2019-04-15 13:00,15,462.25,463.75,462.25,463,1837
20190701|2019-04-15 19:00,16,462.25,463.75,462.25,463.5,605
20190701|2019-04-15 19:30,16,463.5,463.75,463.25,463.25,114
20190701|2019-04-15 20:00,16,463.5,463.75,463.25,463.5,52
20190701|2019-04-15 20:30,16,463.25,463.5,463,463.25,30
20190701|2019-04-15 21:00,16,463.25,463.5,463,463.5,31
20190701|2019-04-15 21:30,16,463.5,463.5,462.75,462.75,123
20190701|2019-04-15 22:00,16,462.75,463.25,462.75,462.75,62
20190701|2019-04-15 22:30,16,462.75,462.75,462.5,462.75,46
20190701|2019-04-15 23:00,16,462.75,463,462.75,462.75,38
20190701|2019-04-15 23:30,16,462.75,462.75,462,462.25,42
20190701|2019-04-16 00:00,16,462.25,462.25,462.25,462.25,26
20190701|2019-04-16 00:30,16,462.25,462.25,462,462.25,31
20190701|2019-04-16 01:00,16,462.25,462.25,461.75,462.25,56
20190701|2019-04-16 01:30,16,462.25,462.5,461.75,461.75,116
20190701|2019-04-16 02:00,16,461.75,462.5,461.75,462,96
20190701|2019-04-16 02:30,16,462,462,461.5,461.75,245
20190701|2019-04-16 03:00,16,461.5,462,461,461.75,311
20190701|2019-04-16 03:30,16,461.75,462,461.25,461.25,57
20190701|2019-04-16 04:00,16,461.25,461.5,461,461,172
20190701|2019-04-16 04:30,16,461.25,461.5,460.75,461,292
20190701|2019-04-16 05:00,16,461,461.25,460.25,460.25,314
20190701|2019-04-16 05:30,16,460.5,460.75,460,460.25,208
20190701|2019-04-16 06:00,16,460,460,458,459.5,1581
20190701|2019-04-16 06:30,16,459.5,459.5,459,459.25,199
20190701|2019-04-16 07:00,16,459.25,459.25,456.75,457,886
20190701|2019-04-16 07:30,16,457,457.5,456.75,457,252
20190701|2019-04-16 08:30,16,457.5,457.75,454.5,456,4765
20190701|2019-04-16 09:00,16,456,456,450.5,450.75,5229
20190701|2019-04-16 09:30,16,450.75,452.75,450,452.25,5942
20190701|2019-04-16 10:00,16,452,454.5,451,451,2599
20190701|2019-04-16 10:30,16,451.25,451.25,449.25,449.5,2975
20190701|2019-04-16 11:00,16,449.25,450.5,447.75,448,2714
20190701|2019-04-16 11:30,16,448,448.25,446.25,446.25,3311
20190701|2019-04-16 12:00,16,446,447.5,446,447.25,1480
20190701|2019-04-16 12:30,16,447.5,448.5,447.25,448.25,2039
20190701|2019-04-16 13:00,16,448.25,449,448.25,448.25,2177
20190701|2019-04-16 19:00,17,450,450.25,448.5,448.75,549
20190701|2019-04-16 19:30,17,449,449.5,448.75,449.5,80
20190701|2019-04-16 20:00,17,449.25,450.25,449.25,449.75,114
20190701|2019-04-16 20:30,17,450.25,450.5,450,450.5,89
20190701|2019-04-16 21:00,17,450.5,450.75,450.25,450.75,140
20190701|2019-04-16 21:30,17,450.5,450.75,450.25,450.5,103
20190701|2019-04-16 22:00,17,450.5,450.75,450.25,450.5,84
20190701|2019-04-16 22:30,17,450.5,450.75,449.75,449.75,98
20190701|2019-04-16 23:00,17,450,450,449.75,450,31
20190701|2019-04-16 23:30,17,450,451,449.75,450.25,346
20190701|2019-04-17 00:00,17,450.25,450.25,450,450,79
20190701|2019-04-17 00:30,17,450.25,450.5,450,450.25,41
20190701|2019-04-17 01:00,17,450.5,450.75,449,449.75,229
20190701|2019-04-17 01:30,17,449.75,449.75,449,449.25,55
20190701|2019-04-17 02:00,17,449.25,450.5,449.25,450.5,192
20190701|2019-04-17 02:30,17,450.75,450.75,450,450.5,87
20190701|2019-04-17 03:00,17,450.75,451.25,450.25,451.25,153
20190701|2019-04-17 03:30,17,451.25,452.25,450.75,452,419
20190701|2019-04-17 04:00,17,452,452.5,451.75,452.25,371
20190701|2019-04-17 04:30,17,452.25,452.5,451.25,451.25,151
20190701|2019-04-17 05:00,17,451.25,452,451.25,451.75,114
20190701|2019-04-17 05:30,17,451.75,452.5,451.75,452.5,91
20190701|2019-04-17 06:00,17,452.5,452.75,452,452.25,231
20190701|2019-04-17 06:30,17,452,452.25,452,452.25,103
20190701|2019-04-17 07:00,17,452,453.5,452,453.25,544
20190701|2019-04-17 07:30,17,453.25,453.75,452,452.25,359
20190701|2019-04-17 08:30,17,452.25,453.5,448.25,449.25,6261
20190701|2019-04-17 09:00,17,449.25,452.5,448.75,452,3385
20190701|2019-04-17 09:30,17,452,453.5,451.25,451.5,3534
20190701|2019-04-17 10:00,17,451.5,452.75,451.25,451.25,1476
20190701|2019-04-17 10:30,17,451.25,451.5,450.25,450.25,1691
20190701|2019-04-17 11:00,17,450.25,452.25,450,452.25,1492
20190701|2019-04-17 11:30,17,452,452.25,450.5,450.75,1005
20190701|2019-04-17 12:00,17,451,451.5,450,451,1042
20190701|2019-04-17 12:30,17,451.25,453,450.25,450.75,2029
20190701|2019-04-17 13:00,17,450.75,451.5,449,450.75,3344
20190701|2019-04-17 19:00,18,450,451.5,450,451.25,442
20190701|2019-04-17 19:30,18,451.5,451.5,451,451,77
20190701|2019-04-17 20:00,18,451,451,449.5,450.5,147
20190701|2019-04-17 20:30,18,450.25,450.25,449.5,449.5,53
20190701|2019-04-17 21:00,18,449.5,450.75,449.5,450.75,80
20190701|2019-04-17 21:30,18,450.75,451,450.75,450.75,21
20190701|2019-04-17 22:00,18,450.75,450.75,449.75,450,26
20190701|2019-04-17 22:30,18,450.25,450.25,449.75,450,23
20190701|2019-04-17 23:00,18,450,450.25,449.75,449.75,66
20190701|2019-04-17 23:30,18,449.75,450,449.25,449.5,161
20190701|2019-04-18 00:00,18,449.5,449.5,448.5,448.5,125
20190701|2019-04-18 00:30,18,448.25,448.25,447.25,448,366
20190701|2019-04-18 01:00,18,448.25,448.25,447.75,447.75,153
20190701|2019-04-18 01:30,18,447.75,448.25,447.75,448,56
20190701|2019-04-18 02:00,18,448,448.25,447.5,447.75,149
20190701|2019-04-18 02:30,18,447.75,448.5,447.25,447.25,321
20190701|2019-04-18 03:00,18,447.5,447.75,447,447.25,404
20190701|2019-04-18 03:30,18,447.25,448.75,447.25,448.5,209
20190701|2019-04-18 04:00,18,448.5,449.25,448.5,448.75,133
20190701|2019-04-18 04:30,18,448.75,449,448,448,213
20190701|2019-04-18 05:00,18,447.75,448,447.25,447.25,139
20190701|2019-04-18 05:30,18,447.25,447.25,446.75,446.75,200
20190701|2019-04-18 06:00,18,446.75,446.75,446.5,446.5,234
20190701|2019-04-18 06:30,18,446.75,446.75,446,446,341
20190701|2019-04-18 07:00,18,446,447.5,445.75,447,596
20190701|2019-04-18 07:30,18,447,447.25,445.75,446,453
20190701|2019-04-18 08:30,18,445.75,450.25,445.25,447.75,5613
20190701|2019-04-18 09:00,18,447.75,448,445,446,3009
20190701|2019-04-18 09:30,18,446,446.75,445,445.25,2370
20190701|2019-04-18 10:00,18,445.25,445.5,443.75,444.5,2082
20190701|2019-04-18 10:30,18,444.5,445,443.25,444.5,1967
20190701|2019-04-18 11:00,18,444.5,445,444.25,444.5,1122
20190701|2019-04-18 11:30,18,444.75,447,444.5,446.25,1984
20190701|2019-04-18 12:00,18,446.25,448.25,445.75,447.5,1693
20190701|2019-04-18 12:30,18,447.25,448.5,447.25,447.75,1125
20190701|2019-04-18 13:00,18,448,449.75,446,449.75,2641
20190701|2019-04-21 19:00,22,446.75,448.25,445.5,447.75,506
20190701|2019-04-21 19:30,22,447.75,447.75,446,447.25,265
20190701|2019-04-21 20:00,22,447.25,447.25,446.25,446.25,113
20190701|2019-04-21 20:30,22,446.25,446.5,445.5,445.75,62
20190701|2019-04-21 21:00,22,445.75,445.75,445.5,445.75,127
20190701|2019-04-21 21:30,22,445.5,445.75,445.5,445.5,39
20190701|2019-04-21 22:00,22,445.75,445.75,445.5,445.75,108
20190701|2019-04-21 22:30,22,445.5,446.25,445.5,446,60
20190701|2019-04-21 23:00,22,446,446.25,446,446.25,21
20190701|2019-04-21 23:30,22,446.25,446.75,445.75,445.75,145
20190701|2019-04-22 00:00,22,446,446,445.5,445.5,272
20190701|2019-04-22 00:30,22,445.5,445.5,445,445.25,92
20190701|2019-04-22 01:00,22,445,445.25,444.75,444.75,85
20190701|2019-04-22 01:30,22,444.75,445,444.5,444.5,49
20190701|2019-04-22 02:00,22,444.5,445,444.5,444.75,163
20190701|2019-04-22 02:30,22,444.75,445,444.5,445,110
20190701|2019-04-22 03:00,22,444.75,444.75,444.5,444.5,184
20190701|2019-04-22 03:30,22,444.5,444.75,444.25,444.25,279
20190701|2019-04-22 04:00,22,444.25,444.5,443.75,443.75,75
20190701|2019-04-22 04:30,22,443.75,444,443.25,443.25,115
20190701|2019-04-22 05:00,22,443.5,443.5,443.25,443.25,105
20190701|2019-04-22 05:30,22,443.25,443.25,443,443,202
20190701|2019-04-22 06:00,22,443.25,443.25,442.75,442.75,216
20190701|2019-04-22 06:30,22,442.75,443.5,442.25,442.75,259
20190701|2019-04-22 07:00,22,442.75,443,442,442.75,435
20190701|2019-04-22 07:30,22,442.5,443,442.5,442.5,267
20190701|2019-04-22 08:30,22,441.25,442.75,440.75,442,4537
20190701|2019-04-22 09:00,22,441.75,442.5,441,442.25,2059
20190701|2019-04-22 09:30,22,442.25,443,441,442.75,3204
20190701|2019-04-22 10:00,22,442.75,443.25,441.5,442.75,1400
20190701|2019-04-22 10:30,22,442.75,443,442,442.25,822
20190701|2019-04-22 11:00,22,442.25,442.5,441.75,442.25,1518
20190701|2019-04-22 11:30,22,442.25,442.75,441.5,442.5,1054
20190701|2019-04-22 12:00,22,442.5,443,441,441.25,1081
20190701|2019-04-22 12:30,22,441.25,441.75,441,441.25,1680
20190701|2019-04-22 13:00,22,441.5,442.5,441,442,2458
20190701|2019-04-22 19:00,23,441.25,441.75,440.25,441.5,548
20190701|2019-04-22 19:30,23,441.5,441.5,441.25,441.25,143
20190701|2019-04-22 20:00,23,441,441,440.25,440.25,162
20190701|2019-04-22 20:30,23,440.25,440.5,439.25,439.75,408
20190701|2019-04-22 21:00,23,439.5,439.75,439.25,439.5,50
20190701|2019-04-22 21:30,23,439.5,439.75,439,439.75,133
20190701|2019-04-22 22:00,23,439.75,440,439.25,439.5,163
20190701|2019-04-22 22:30,23,439.5,440,439.5,439.75,58
20190701|2019-04-22 23:00,23,440,440.25,439.75,440,92
20190701|2019-04-22 23:30,23,440.25,440.25,439.75,440.25,135
20190701|2019-04-23 00:00,23,440.25,440.5,440,440,101
20190701|2019-04-23 00:30,23,440,440.25,439.75,439.75,32
20190701|2019-04-23 01:00,23,440,440.25,439.75,440.25,55
20190701|2019-04-23 01:30,23,440.25,440.25,439.75,440,132
20190701|2019-04-23 02:00,23,440,440.25,439.5,440,108
20190701|2019-04-23 02:30,23,440,442,439.75,441.75,385
20190701|2019-04-23 03:00,23,441.5,442,441.5,441.5,211
20190701|2019-04-23 03:30,23,441.75,441.75,440,440.5,465
20190701|2019-04-23 04:00,23,440.5,440.75,440.5,440.75,249
20190701|2019-04-23 04:30,23,440.5,442,440.5,441.75,196
20190701|2019-04-23 05:00,23,442,443.25,441.5,443,518
20190701|2019-04-23 05:30,23,443,443.75,442.5,443,339
20190701|2019-04-23 06:00,23,443,444,442.5,443.5,298
20190701|2019-04-23 06:30,23,443.75,444,443.25,443.75,276
20190701|2019-04-23 07:00,23,443.5,443.75,443.25,443.75,314
20190701|2019-04-23 07:30,23,443.5,444,443.5,443.75,307
20190701|2019-04-23 08:30,23,444.5,447.5,441.5,443.75,7901
20190701|2019-04-23 09:00,23,443.5,443.75,440.5,441.25,3714
20190701|2019-04-23 09:30,23,441.5,443,439.75,442.25,2963
20190701|2019-04-23 10:00,23,442.5,445.25,442.5,442.75,4016
20190701|2019-04-23 10:30,23,442.75,443.75,441.75,443.5,2791
20190701|2019-04-23 11:00,23,443.75,444.25,442.75,443.5,2105
20190701|2019-04-23 11:30,23,443.5,445.25,442.75,445,1490
20190701|2019-04-23 12:00,23,445,445.75,444.5,445.5,1582
20190701|2019-04-23 12:30,23,445.5,446,444.75,445.25,1088
20190701|2019-04-23 13:00,23,445.25,445.5,443.75,444.25,2678
20190701|2019-04-23 19:00,24,444.5,445.75,443.75,445.25,511
20190701|2019-04-23 19:30,24,445,445.25,444.5,444.5,70
20190701|2019-04-23 20:00,24,444.5,445,444.5,444.75,141
20190701|2019-04-23 20:30,24,444.75,445.25,444.5,445,52
20190701|2019-04-23 21:00,24,444.75,445,444.5,444.5,89
20190701|2019-04-23 21:30,24,444.25,444.5,444.25,444.5,13
20190701|2019-04-23 22:00,24,444.5,444.5,444.25,444.25,60
20190701|2019-04-23 22:30,24,444.25,444.5,444.25,444.25,27
20190701|2019-04-23 23:00,24,444.25,444.25,444,444.25,31
20190701|2019-04-23 23:30,24,444.5,444.5,444.25,444.25,31
20190701|2019-04-24 00:00,24,444.25,444.25,444,444,54
20190701|2019-04-24 00:30,24,444,444.5,444,444,35
20190701|2019-04-24 01:00,24,444,444,443.5,443.5,73
20190701|2019-04-24 01:30,24,443.5,443.75,442.75,443.25,208
20190701|2019-04-24 02:00,24,443.25,443.25,442,442.5,180
20190701|2019-04-24 02:30,24,442.25,442.75,442,442.5,106
20190701|2019-04-24 03:00,24,442.25,443,442,442.5,156
20190701|2019-04-24 03:30,24,442.75,443.5,442.75,443.25,116
20190701|2019-04-24 04:00,24,443.5,444.5,442.75,442.75,439
20190701|2019-04-24 04:30,24,442.75,443.25,442.5,442.75,109
20190701|2019-04-24 05:00,24,443,443,442.5,442.75,163
20190701|2019-04-24 05:30,24,442.5,443.25,442.25,442.75,174
20190701|2019-04-24 06:00,24,443,444,442.5,443.25,265
20190701|2019-04-24 06:30,24,443.25,445,443.25,444.5,239
20190701|2019-04-24 07:00,24,444.5,445.25,443.5,443.75,491
20190701|2019-04-24 07:30,24,443.75,444,438.5,441,2522
20190701|2019-04-24 08:30,24,438.5,440.75,437,437,8224
20190701|2019-04-24 09:00,24,437.25,439.5,436,439.5,4579
20190701|2019-04-24 09:30,24,439.5,440.25,438,439,3142
20190701|2019-04-24 10:00,24,438.75,439.5,437.75,438.25,1944
20190701|2019-04-24 10:30,24,438.25,439.25,437.75,438.5,1218
20190701|2019-04-24 11:00,24,438.25,438.75,437.75,438.25,1786
20190701|2019-04-24 11:30,24,438.25,438.75,438,438.25,883
20190701|2019-04-24 12:00,24,438.5,438.75,437.75,438.75,889
20190701|2019-04-24 12:30,24,439,439.5,438,439.25,1486
20190701|2019-04-24 13:00,24,439.25,439.5,437.75,437.75,2680
20190701|2019-04-24 19:00,25,436.75,438.25,436.75,438.25,391
20190701|2019-04-24 19:30,25,438.25,438.75,438,438.5,164
20190701|2019-04-24 20:00,25,438.5,439,438.25,438.75,125
20190701|2019-04-24 20:30,25,438.75,439.25,438.75,439,69
20190701|2019-04-24 21:00,25,439,439.25,438.5,439,80
20190701|2019-04-24 21:30,25,439,439,438.75,439,43
20190701|2019-04-24 22:00,25,439,439,438.5,438.5,39
20190701|2019-04-24 22:30,25,438.25,438.75,438.25,438.75,33
20190701|2019-04-24 23:00,25,438.75,439,438.75,439,18
20190701|2019-04-24 23:30,25,439,439.25,439,439,20
20190701|2019-04-25 00:00,25,439.25,439.25,438.5,438.5,26
20190701|2019-04-25 00:30,25,438.5,439.25,438.5,439.25,73
20190701|2019-04-25 01:00,25,439.25,439.25,439,439,20
20190701|2019-04-25 01:30,25,438.75,439,437.75,437.75,194
20190701|2019-04-25 02:00,25,437.75,438.75,437.5,438.25,388
20190701|2019-04-25 02:30,25,438,438.75,438,438.5,159
20190701|2019-04-25 03:00,25,438.5,438.75,438,438.25,141
20190701|2019-04-25 03:30,25,438.25,438.5,437.5,438,376
20190701|2019-04-25 04:00,25,437.75,438.5,437.75,437.75,132
20190701|2019-04-25 04:30,25,437.75,437.75,436.75,436.75,244
20190701|2019-04-25 05:00,25,436.75,437.25,436.5,437.25,146
20190701|2019-04-25 05:30,25,437,437,436.5,436.75,136
20190701|2019-04-25 06:00,25,436.75,438,436.75,437.5,217
20190701|2019-04-25 06:30,25,437.75,437.75,437.25,437.75,58
20190701|2019-04-25 07:00,25,437.75,437.75,437.25,437.75,159
20190701|2019-04-25 07:30,25,437.75,438,436.75,436.75,301
20190701|2019-04-25 08:30,25,438,438.5,434.5,436,5507
20190701|2019-04-25 09:00,25,436,440,436,439.75,3772
20190701|2019-04-25 09:30,25,439.75,441.25,438.75,440,3502
20190701|2019-04-25 10:00,25,440,440.25,438.75,439,1524
20190701|2019-04-25 10:30,25,439,439.25,438,439.25,1671
20190701|2019-04-25 11:00,25,439,440.25,438,440,1950
20190701|2019-04-25 11:30,25,440,443,440,442,3354
20190701|2019-04-25 12:00,25,442.25,443,441,441,1821
20190701|2019-04-25 12:30,25,441.25,443.5,441,443,1466
20190701|2019-04-25 13:00,25,443.25,443.5,440.5,440.5,2831
20190701|2019-04-25 19:00,26,439.75,442.5,439.75,442.5,512
20190701|2019-04-25 19:30,26,442.5,443,442.5,442.75,127
20190701|2019-04-25 20:00,26,442.5,442.5,441.75,441.75,214
20190701|2019-04-25 20:30,26,441.75,442.25,441.25,441.5,282
20190701|2019-04-25 21:00,26,441.25,441.75,441.25,441.5,76
20190701|2019-04-25 21:30,26,441.5,441.75,441.25,441.25,59
20190701|2019-04-25 22:00,26,441.25,441.25,440.75,441,157
20190701|2019-04-25 22:30,26,441,441.25,440.75,441.25,121
20190701|2019-04-25 23:00,26,441,441,441,441,14
20190701|2019-04-25 23:30,26,440.75,441,440.5,440.5,39
20190701|2019-04-26 00:00,26,440.5,440.5,440,440,120
20190701|2019-04-26 00:30,26,440,440.25,440,440.25,15
20190701|2019-04-26 01:00,26,440,440.25,440,440,133
20190701|2019-04-26 01:30,26,439.75,440.5,439.5,440.5,90
20190701|2019-04-26 02:00,26,440.25,440.5,439.75,440.5,108
20190701|2019-04-26 02:30,26,440.5,440.75,440.25,440.5,120
20190701|2019-04-26 03:00,26,440.75,441.75,440.75,441.75,236
20190701|2019-04-26 03:30,26,441.75,443.25,441.75,442.75,461
20190701|2019-04-26 04:00,26,442.75,443,442,442,275
20190701|2019-04-26 04:30,26,442,443,442,443,202
20190701|2019-04-26 05:00,26,443,443.25,442.75,443,224
20190701|2019-04-26 05:30,26,443,443,442.25,442.25,94
20190701|2019-04-26 06:00,26,442.25,442.75,441.75,442,154
20190701|2019-04-26 06:30,26,442,442.75,441.75,442.5,97
20190701|2019-04-26 07:00,26,442.75,443.75,442.5,443.5,332
20190701|2019-04-26 07:30,26,443.25,443.75,443,443.5,512
20190701|2019-04-26 08:30,26,443,443.5,441.25,441.75,3107
20190701|2019-04-26 09:00,26,442,445.75,442,445.25,4268
20190701|2019-04-26 09:30,26,445.25,445.75,443.5,444,2198
20190701|2019-04-26 10:00,26,443.75,444.5,443.25,443.75,1131
20190701|2019-04-26 10:30,26,443.5,444.5,443,444.5,956
20190701|2019-04-26 11:00,26,444.25,444.75,444.25,444.25,789
20190701|2019-04-26 11:30,26,444.5,444.75,443,443.25,1124
20190701|2019-04-26 12:00,26,443.25,443.5,442,443,1717
20190701|2019-04-26 12:30,26,443,443.5,441.75,442.5,1040
20190701|2019-04-26 13:00,26,442.5,443.5,441.75,442.25,2993
20190701|2019-04-28 19:00,29,443.25,446.75,443.25,445.75,1294
20190701|2019-04-28 19:30,29,445.5,445.75,445.25,445.5,113
20190701|2019-04-28 20:00,29,445.5,445.75,444.75,444.75,139
20190701|2019-04-28 20:30,29,444.75,445.5,444.5,445,184
20190701|2019-04-28 21:00,29,445,445.5,445,445.25,71
20190701|2019-04-28 21:30,29,445.25,445.5,445.25,445.5,23
20190701|2019-04-28 22:00,29,445.5,445.75,445.5,445.75,32
20190701|2019-04-28 22:30,29,445.75,445.75,445.5,445.5,16
20190701|2019-04-28 23:00,29,445.5,445.75,445.5,445.5,59
20190701|2019-04-28 23:30,29,445.5,445.75,445.25,445.25,40
20190701|2019-04-29 00:00,29,445.25,445.5,444.75,445,93
20190701|2019-04-29 00:30,29,444.75,444.75,444.25,444.5,65
20190701|2019-04-29 01:00,29,444.5,445.25,444,445,257
20190701|2019-04-29 01:30,29,445,445,444.25,444.25,52
20190701|2019-04-29 02:00,29,444.25,445,444.25,444.75,76
20190701|2019-04-29 02:30,29,444.75,444.75,443.75,443.75,167
20190701|2019-04-29 03:00,29,443.5,444,442.75,442.75,258
20190701|2019-04-29 03:30,29,442.75,442.75,441.75,442.25,528
20190701|2019-04-29 04:00,29,442,442,441,441.25,146
20190701|2019-04-29 04:30,29,441.25,441.75,441.25,441.75,63
20190701|2019-04-29 05:00,29,441.75,441.75,440.75,441,197
20190701|2019-04-29 05:30,29,441,441.5,441,441.25,69
20190701|2019-04-29 06:00,29,441.25,441.75,441.25,441.5,179
20190701|2019-04-29 06:30,29,441.5,442.75,441.5,442.5,184
20190701|2019-04-29 07:00,29,442.25,442.25,441,442,440
20190701|2019-04-29 07:30,29,442,442.25,441.5,441.75,319
20190701|2019-04-29 08:30,29,441.5,443.25,440.25,440.25,3664
20190701|2019-04-29 09:00,29,440,440,437.75,438,3645
20190701|2019-04-29 09:30,29,437.75,438,436.25,437.75,4121
20190701|2019-04-29 10:00,29,438,438.5,436.5,437,1919
20190701|2019-04-29 10:30,29,437,437.5,436.25,436.75,1382
20190701|2019-04-29 11:00,29,436.75,437.75,436.5,436.75,1156
20190701|2019-04-29 11:30,29,436.75,437.5,436.5,437.5,1750
20190701|2019-04-29 12:00,29,437.5,438,437.25,437.75,1832
20190701|2019-04-29 12:30,29,437.75,439,437.25,437.75,2815
20190701|2019-04-29 13:00,29,437.75,437.75,433.75,434,4906
20190701|2019-04-29 19:00,30,434.25,434.75,432.75,434.75,1174
20190701|2019-04-29 19:30,30,434.75,435.5,433.25,433.5,381
20190701|2019-04-29 20:00,30,434,434,431.25,431.5,815
20190701|2019-04-29 20:30,30,431.5,431.75,430.5,430.5,410
20190701|2019-04-29 21:00,30,430.5,431,429.25,430.75,559
20190701|2019-04-29 21:30,30,430.75,431,430,431,147
20190701|2019-04-29 22:00,30,431.25,431.25,430.5,430.75,120
20190701|2019-04-29 22:30,30,430.75,431.25,430.75,431,78
20190701|2019-04-29 23:00,30,430.75,431,430.5,430.75,76
20190701|2019-04-29 23:30,30,430.5,431,430.5,430.5,88
20190701|2019-04-30 00:00,30,430.5,430.75,429.75,430.5,355
20190701|2019-04-30 00:30,30,430.75,431.5,430.75,431.25,83
20190701|2019-04-30 01:00,30,431.5,431.5,431,431.25,49
20190701|2019-04-30 01:30,30,431.25,431.25,430,430.75,414
20190701|2019-04-30 02:00,30,430.75,432.5,430.5,432.25,533
20190701|2019-04-30 02:30,30,432,433.5,432,432.25,584
20190701|2019-04-30 03:00,30,432.25,433.25,432,433.25,269
20190701|2019-04-30 03:30,30,433.25,433.5,432.5,432.5,288
20190701|2019-04-30 04:00,30,432.5,433,431.75,431.75,205
20190701|2019-04-30 04:30,30,432,432,431,431.25,324
20190701|2019-04-30 05:00,30,431,431.75,430.75,431.25,247
20190701|2019-04-30 05:30,30,431.25,431.25,430.5,431,154
20190701|2019-04-30 06:00,30,431,431.5,430.75,431.25,344
20190701|2019-04-30 06:30,30,431.5,432.5,431.25,432.5,758
20190701|2019-04-30 07:00,30,432.5,433.25,432,432.25,307
20190701|2019-04-30 07:30,30,432.25,433,432.25,432.5,282
20190701|2019-04-30 08:30,30,433.5,434.25,432.25,433.5,5864
20190701|2019-04-30 09:00,30,433.25,433.5,430,430.75,4102
20190701|2019-04-30 09:30,30,430.5,430.75,426.25,426.75,4826
20190701|2019-04-30 10:00,30,426.75,427.5,426.25,427.25,2991
20190701|2019-04-30 10:30,30,427,427.25,426,426.25,2528
20190701|2019-04-30 11:00,30,426.25,428.5,426.25,427.75,1979
20190701|2019-04-30 11:30,30,427.75,430.25,427.75,429.25,1905
20190701|2019-04-30 12:00,30,429.5,429.75,428.5,429,1396
20190701|2019-04-30 12:30,30,429.25,430.5,428.75,428.75,2223
20190701|2019-04-30 13:00,30,428.75,429.5,427.75,429,4521
20190701|2019-04-30 19:00,1,428,431.75,427.75,431.75,903
20190701|2019-04-30 19:30,1,432,432,430,430.25,218
20190701|2019-04-30 20:00,1,430.25,430.5,429.75,430,189
20190701|2019-04-30 20:30,1,430,430.75,429.75,430.5,127
20190701|2019-04-30 21:00,1,430.5,430.75,430.5,430.5,118
20190701|2019-04-30 21:30,1,430.75,430.75,430.25,430.5,43
20190701|2019-04-30 22:00,1,430.25,430.5,430.25,430.5,48
20190701|2019-04-30 22:30,1,430.5,430.75,430.5,430.75,10
20190701|2019-04-30 23:00,1,430.5,430.75,430.25,430.5,38
20190701|2019-04-30 23:30,1,430.75,431.75,430.25,431.5,250
20190701|2019-05-01 00:00,1,431.5,431.75,430.25,430.25,93
20190701|2019-05-01 00:30,1,430.25,430.5,429.75,429.75,174
20190701|2019-05-01 01:00,1,429.75,430,429.5,429.5,102
20190701|2019-05-01 01:30,1,429.5,430.25,429.25,429.75,148
20190701|2019-05-01 02:00,1,429.75,430,429,429,104
20190701|2019-05-01 02:30,1,429.25,429.5,429,429.5,109
20190701|2019-05-01 03:00,1,429.5,431.25,429.5,431.25,328
20190701|2019-05-01 03:30,1,431,431.5,430.25,431.5,165
20190701|2019-05-01 04:00,1,431.25,431.75,431.25,431.25,166
20190701|2019-05-01 04:30,1,431.25,431.5,430.25,430.25,160
20190701|2019-05-01 05:00,1,430.25,431.5,430.25,431.5,104
20190701|2019-05-01 05:30,1,431.5,432,431.25,431.75,161
20190701|2019-05-01 06:00,1,431.5,433.75,431.5,433.25,748
20190701|2019-05-01 06:30,1,433.5,434.5,433.5,433.75,574
20190701|2019-05-01 07:00,1,433.5,434.5,433.25,434.5,498
20190701|2019-05-01 07:30,1,434.25,434.25,433.25,433.75,288
20190701|2019-05-01 08:30,1,433.5,436,432.75,436,6200
20190701|2019-05-01 09:00,1,436,436.75,435,435.75,4100
20190701|2019-05-01 09:30,1,435.5,435.75,433.25,434,3055
20190701|2019-05-01 10:00,1,434,434,431.5,431.75,2871
20190701|2019-05-01 10:30,1,432,433.25,431.5,433,2304
20190701|2019-05-01 11:00,1,433,435.75,432.75,435.5,2066
20190701|2019-05-01 11:30,1,435.75,436.75,432.5,432.75,2521
20190701|2019-05-01 12:00,1,432.75,435,432.5,434.5,2001
20190701|2019-05-01 12:30,1,434.5,437.75,434.25,437.25,2397
20190701|2019-05-01 13:00,1,437.25,437.75,435.25,436.5,5236
20190701|2019-05-01 19:00,2,436.75,438,436,436,528
20190701|2019-05-01 19:30,2,436.25,436.25,435.5,435.75,106
20190701|2019-05-01 20:00,2,435.75,436.5,435.75,436.25,105
20190701|2019-05-01 20:30,2,436.25,436.75,436,436.25,72
20190701|2019-05-01 21:00,2,436.25,436.25,436,436,24
20190701|2019-05-01 21:30,2,436,436.5,436,436.5,40
20190701|2019-05-01 22:00,2,436.5,436.75,436.5,436.75,9
20190701|2019-05-01 22:30,2,436.5,436.75,436.5,436.5,20
20190701|2019-05-01 23:00,2,436.75,436.75,436.5,436.75,11
20190701|2019-05-01 23:30,2,436.5,437.5,436.5,437.25,82
20190701|2019-05-02 00:00,2,437.5,438.25,437.5,438.25,94
20190701|2019-05-02 00:30,2,438,438,437.5,437.75,60
20190701|2019-05-02 01:00,2,437.75,438,437.75,437.75,82
20190701|2019-05-02 01:30,2,437.75,438.75,437.75,438.75,243
20190701|2019-05-02 02:00,2,438.5,439,438.25,438.5,243
20190701|2019-05-02 02:30,2,438.5,441.5,438.25,440.75,916
20190701|2019-05-02 03:00,2,440.75,441,440.5,441,294
20190701|2019-05-02 03:30,2,441,441.25,438.75,439,791
20190701|2019-05-02 04:00,2,439,439.5,438.75,439.5,140
20190701|2019-05-02 04:30,2,439.5,440,439,439.5,288
20190701|2019-05-02 05:00,2,439.25,439.5,438.75,439.5,78
20190701|2019-05-02 05:30,2,439.25,439.25,438.75,438.75,123
20190701|2019-05-02 06:00,2,438.75,440.5,438.75,440.5,187
20190701|2019-05-02 06:30,2,440.25,440.5,439.5,440.5,367
20190701|2019-05-02 07:00,2,440.25,441.25,440,440.5,613
20190701|2019-05-02 07:30,2,440.5,440.5,439.25,440.25,562
20190701|2019-05-02 08:30,2,440,448.5,439.5,444.25,17738
20190701|2019-05-02 09:00,2,444.5,446,444,444.25,3652
20190701|2019-05-02 09:30,2,444.5,445.5,441.75,442.75,4187
20190701|2019-05-02 10:00,2,442.75,445,442.5,443.75,2691
20190701|2019-05-02 10:30,2,443.5,444.75,443.25,444,2047
20190701|2019-05-02 11:00,2,444,445.5,444,444.75,2353
20190701|2019-05-02 11:30,2,444.75,445,442.75,444,2241
20190701|2019-05-02 12:00,2,444,445,443.25,444.5,1635
20190701|2019-05-02 12:30,2,444.5,445,443.75,443.75,1652
20190701|2019-05-02 13:00,2,444,445,443,444.75,3737
20190701|2019-05-02 19:00,3,445,448,444.75,447.5,754
20190701|2019-05-02 19:30,3,447.5,447.5,446.5,446.5,198
20190701|2019-05-02 20:00,3,446.5,446.75,446.5,446.5,178
20190701|2019-05-02 20:30,3,446.5,446.5,445.5,445.5,257
20190701|2019-05-02 21:00,3,445.5,446.25,445.5,446,39
20190701|2019-05-02 21:30,3,446,446.25,445.75,446,22
20190701|2019-05-02 22:00,3,446,446.25,446,446,14
20190701|2019-05-02 22:30,3,446,446.75,446,446.75,35
20190701|2019-05-02 23:00,3,446.75,446.75,446,446.25,188
20190701|2019-05-02 23:30,3,446.25,446.25,444.25,444.25,182
20190701|2019-05-03 00:00,3,444.25,444.25,443.5,443.75,151
20190701|2019-05-03 00:30,3,443.75,444,443.5,443.75,78
20190701|2019-05-03 01:00,3,443.75,443.75,443.5,443.75,109
20190701|2019-05-03 01:30,3,443.75,445,443.5,445,199
20190701|2019-05-03 02:00,3,444.75,445.25,444.5,444.75,134
20190701|2019-05-03 02:30,3,444.75,445.5,444.5,445,112
20190701|2019-05-03 03:00,3,445,446.25,444.75,446,182
20190701|2019-05-03 03:30,3,446,446,444.75,445.25,147
20190701|2019-05-03 04:00,3,445.25,446,445,445.75,210
20190701|2019-05-03 04:30,3,445.75,445.75,444,444,261
20190701|2019-05-03 05:00,3,444.25,444.5,444,444.25,100
20190701|2019-05-03 05:30,3,444,444,443,443.5,159
20190701|2019-05-03 06:00,3,443.25,443.5,441.5,442,427
20190701|2019-05-03 06:30,3,441.75,442.25,440.75,441,616
20190701|2019-05-03 07:00,3,441.25,441.5,439.5,439.5,861
20190701|2019-05-03 07:30,3,439.25,440.5,438.75,440.25,777
20190701|2019-05-03 08:30,3,439.75,439.75,436,436,7047
20190701|2019-05-03 09:00,3,436,439.25,436,439,3953
20190701|2019-05-03 09:30,3,438.75,439.25,437.25,437.5,2374
20190701|2019-05-03 10:00,3,437.5,437.5,436,437,2339
20190701|2019-05-03 10:30,3,437,437.5,436,437.25,1416
20190701|2019-05-03 11:00,3,437,438.5,437,438,1861
20190701|2019-05-03 11:30,3,438,439.5,437,439.25,1985
20190701|2019-05-03 12:00,3,439,439.75,438.25,439,1271
20190701|2019-05-03 12:30,3,439.25,439.75,437.25,437.5,2135
20190701|2019-05-03 13:00,3,437.75,438.75,437.25,437.5,2844
20190701|2019-05-05 19:00,6,430,433,428,430.75,3615
20190701|2019-05-05 19:30,6,430.75,431.5,428.25,428.5,759
20190701|2019-05-05 20:00,6,428.25,429.75,428.25,429,456
20190701|2019-05-05 20:30,6,429,429.75,429,429,206
20190701|2019-05-05 21:00,6,429.25,430.75,429.25,430.75,196
20190701|2019-05-05 21:30,6,430.75,431,430.25,430.25,298
20190701|2019-05-05 22:00,6,430.25,431.25,430.25,431,182
20190701|2019-05-05 22:30,6,431.25,431.25,430.75,430.75,58
20190701|2019-05-05 23:00,6,431,431.25,431,431.25,11
20190701|2019-05-05 23:30,6,431.25,432.75,431.25,432,293
20190701|2019-05-06 00:00,6,432.25,432.25,431,431,58
20190701|2019-05-06 00:30,6,431,431.5,430.5,430.75,188
20190701|2019-05-06 01:00,6,431,432.25,430.75,431.75,248
20190701|2019-05-06 01:30,6,431.5,432,431.5,431.75,187
20190701|2019-05-06 02:00,6,431.75,432.75,431.5,432.25,293
20190701|2019-05-06 02:30,6,432.25,432.75,431.75,432.5,378
20190701|2019-05-06 03:00,6,432.5,432.5,431.75,431.75,307
20190701|2019-05-06 03:30,6,432,432,430.75,431.25,207
20190701|2019-05-06 04:00,6,431.5,431.75,431.25,431.5,119
20190701|2019-05-06 04:30,6,431.75,432,431.5,431.75,181
20190701|2019-05-06 05:00,6,432,432,430.75,430.75,369
20190701|2019-05-06 05:30,6,431,432.25,430.5,432,284
20190701|2019-05-06 06:00,6,431.75,432.25,431.5,432,177
20190701|2019-05-06 06:30,6,432,433.25,431.25,431.75,476
20190701|2019-05-06 07:00,6,431.75,432,430.25,431,403
20190701|2019-05-06 07:30,6,431.25,431.25,429.75,429.75,562
20190701|2019-05-06 08:30,6,431.25,434,428.5,433.5,8429
20190701|2019-05-06 09:00,6,433.5,437.25,432.75,434,4100
20190701|2019-05-06 09:30,6,434.25,436.5,432.5,436.25,2687
20190701|2019-05-06 10:00,6,436,438,435.5,437.25,3481
20190701|2019-05-06 10:30,6,437.25,438.5,436,438.25,2203
20190701|2019-05-06 11:00,6,438.5,439.5,437.25,438,2337
20190701|2019-05-06 11:30,6,438,438.25,437,438,644
20190701|2019-05-06 12:00,6,438.25,438.5,437,437.75,855
20190701|2019-05-06 12:30,6,437.75,438,435,435.25,1967
20190701|2019-05-06 13:00,6,435.5,438.25,435.5,437.75,2546
20190701|2019-05-06 19:00,7,436.5,438,436,436.75,868
20190701|2019-05-06 19:30,7,437,437.25,436.75,437.25,89
20190701|2019-05-06 20:00,7,437,437.25,436,436.5,154
20190701|2019-05-06 20:30,7,436.25,436.25,433.75,433.75,471
20190701|2019-05-06 21:00,7,434,435,433.75,434.75,179
20190701|2019-05-06 21:30,7,434.75,435.5,434.75,435.25,98
20190701|2019-05-06 22:00,7,435.25,435.5,434,434,93
20190701|2019-05-06 22:30,7,434,435,434,435,49
20190701|2019-05-06 23:00,7,435,435.75,435,435.5,240
20190701|2019-05-06 23:30,7,435.5,435.75,435.25,435.25,34
20190701|2019-05-07 00:00,7,435.25,435.5,434.75,435,60
20190701|2019-05-07 00:30,7,435,435,434.75,434.75,44
20190701|2019-05-07 01:00,7,434.75,436.5,434.75,436,129
20190701|2019-05-07 01:30,7,436.25,437,436.25,436.5,115
20190701|2019-05-07 02:00,7,436.5,437,435.75,437,123
20190701|2019-05-07 02:30,7,436.75,437.5,435.25,436.5,458
20190701|2019-05-07 03:00,7,436.5,436.5,435.25,435.25,47
20190701|2019-05-07 03:30,7,435.25,435.5,433.25,433.5,407
20190701|2019-05-07 04:00,7,433.5,434,433.25,433.75,241
20190701|2019-05-07 04:30,7,433.75,433.75,433.25,433.5,257
20190701|2019-05-07 05:00,7,433.5,433.5,432.75,433,224
20190701|2019-05-07 05:30,7,432.75,433,431.5,431.75,439
20190701|2019-05-07 06:00,7,431.75,433.75,431.5,433.25,295
20190701|2019-05-07 06:30,7,433.5,434,432,432.5,651
20190701|2019-05-07 07:00,7,432.5,433.5,431.75,431.75,494
20190701|2019-05-07 07:30,7,431.75,432,431.25,432,187
20190701|2019-05-07 08:30,7,431.25,435,431.25,433,5637
20190701|2019-05-07 09:00,7,433.25,438,433.25,438,3687
20190701|2019-05-07 09:30,7,438,440,437,439.75,4361
20190701|2019-05-07 10:00,7,439.5,440.5,439,439.5,2635
20190701|2019-05-07 10:30,7,439.5,441.5,438.75,440.75,2264
20190701|2019-05-07 11:00,7,440.75,442.25,440.5,440.75,2708
20190701|2019-05-07 11:30,7,440.75,441.25,439.75,440.5,2246
20190701|2019-05-07 12:00,7,440.5,441.25,440.25,440.25,1469
20190701|2019-05-07 12:30,7,440.25,440.25,439,439.75,2065
20190701|2019-05-07 13:00,7,439.5,441,438.5,440.75,3631
20190701|2019-05-07 19:00,8,440.25,440.75,438,439.75,758
20190701|2019-05-07 19:30,8,439.75,440.25,439.5,440,162
20190701|2019-05-07 20:00,8,440.25,440.25,440,440.25,58
20190701|2019-05-07 20:30,8,440.25,440.5,440,440.25,33
20190701|2019-05-07 21:00,8,440.25,441.25,440.25,441,134
20190701|2019-05-07 21:30,8,441,442,441,441.75,172
20190701|2019-05-07 22:00,8,442,442.75,441.75,442.25,176
20190701|2019-05-07 22:30,8,442.25,442.25,441.75,441.75,46
20190701|2019-05-07 23:00,8,441.75,441.75,441.75,441.75,11
20190701|2019-05-07 23:30,8,441.75,442,441.75,441.75,6
20190701|2019-05-08 00:00,8,442,442.25,442,442.25,54
20190701|2019-05-08 00:30,8,442.25,442.75,442.25,442.5,40
20190701|2019-05-08 01:00,8,442.5,443,442.5,443,251
20190701|2019-05-08 01:30,8,443,443,442,442.5,174
20190701|2019-05-08 02:00,8,442.5,442.75,441.75,442,188
20190701|2019-05-08 02:30,8,442,443,442,442.75,319
20190701|2019-05-08 03:00,8,443,443.5,442.75,443.25,222
20190701|2019-05-08 03:30,8,443,443.25,441.75,442,163
20190701|2019-05-08 04:00,8,441.75,441.75,439.5,439.75,381
20190701|2019-05-08 04:30,8,439.75,440,439.5,439.75,91
20190701|2019-05-08 05:00,8,439.75,440,439,439.75,96
20190701|2019-05-08 05:30,8,439.75,440,439.5,439.75,59
20190701|2019-05-08 06:00,8,439.75,439.75,439.25,439.25,105
20190701|2019-05-08 06:30,8,439.25,440.5,437.5,438.25,806
20190701|2019-05-08 07:00,8,438.25,439.5,437.5,438,505
20190701|2019-05-08 07:30,8,438,439,437.75,438.5,199
20190701|2019-05-08 08:30,8,439.25,440.75,438,438,5227
20190701|2019-05-08 09:00,8,438,438.5,434.5,436.25,2694
20190701|2019-05-08 09:30,8,436.5,439.25,436.5,439.25,1600
20190701|2019-05-08 10:00,8,439.25,439.75,437.5,438,1744
20190701|2019-05-08 10:30,8,438,438.5,437,437.75,1288
20190701|2019-05-08 11:00,8,437.75,439,436.75,437,1305
20190701|2019-05-08 11:30,8,437,437.25,435.25,435.75,1309
20190701|2019-05-08 12:00,8,436,437.5,435.75,436.75,896
20190701|2019-05-08 12:30,8,437,440,437,440,1500
20190701|2019-05-08 13:00,8,440,440.25,437.5,437.75,3207
20190701|2019-05-08 19:00,9,437.75,438,436.5,436.75,600
20190701|2019-05-08 19:30,9,437,437,434.75,435,592
20190701|2019-05-08 20:00,9,435,435.75,434.5,434.5,334
20190701|2019-05-08 20:30,9,434.5,434.75,433.5,434.25,314
20190701|2019-05-08 21:00,9,434.25,435.25,434.25,435.25,144
20190701|2019-05-08 21:30,9,435.25,435.25,435,435,196
20190701|2019-05-08 22:00,9,435,435.5,435,435.5,70
20190701|2019-05-08 22:30,9,435.25,435.5,435,435.5,33
20190701|2019-05-08 23:00,9,435.5,435.75,435.5,435.75,10
20190701|2019-05-08 23:30,9,435.5,436,435.5,435.5,40
20190701|2019-05-09 00:00,9,435.5,435.5,435.25,435.25,43
20190701|2019-05-09 00:30,9,435.5,435.75,435.25,435.5,139
20190701|2019-05-09 01:00,9,435.5,435.75,435.25,435.25,99
20190701|2019-05-09 01:30,9,435.25,435.75,435.25,435.5,65
20190701|2019-05-09 02:00,9,435.5,435.5,435.25,435.25,72
20190701|2019-05-09 02:30,9,435,435.25,433,433,927
20190701|2019-05-09 03:00,9,433.25,434,433,434,128
20190701|2019-05-09 03:30,9,433.75,433.75,433.25,433.5,100
20190701|2019-05-09 04:00,9,433.5,434,433,433.75,147
20190701|2019-05-09 04:30,9,433.75,434.75,433.75,434.5,73
20190701|2019-05-09 05:00,9,434.75,436,434.25,436,236
20190701|2019-05-09 05:30,9,436,436.75,435.25,436,289
20190701|2019-05-09 06:00,9,436,436.75,435.5,436.5,124
20190701|2019-05-09 06:30,9,436.25,436.75,435.25,435.5,155
20190701|2019-05-09 07:00,9,435.5,435.5,434,434.25,190
20190701|2019-05-09 07:30,9,434.25,434.25,432.75,433.5,545
20190701|2019-05-09 08:30,9,435.25,435.25,430.25,432.5,7880
20190701|2019-05-09 09:00,9,432.5,432.5,428,429.5,5803
20190701|2019-05-09 09:30,9,429.25,431.25,428.75,430.25,3122
20190701|2019-05-09 10:00,9,430.25,430.25,429,429.5,3077
20190701|2019-05-09 10:30,9,429.75,430.5,429,430.25,2246
20190701|2019-05-09 11:00,9,430,430.75,429.5,430.5,2072
20190701|2019-05-09 11:30,9,430.75,432.5,430.25,431.75,2251
20190701|2019-05-09 12:00,9,432,432,430.25,431,951
20190701|2019-05-09 12:30,9,431,431.75,430.25,430.5,1356
20190701|2019-05-09 13:00,9,430.5,431.5,429,429,2890
20190701|2019-05-09 19:00,10,432,434.25,432,433,1230
20190701|2019-05-09 19:30,10,432.75,433.5,432.5,433,93
20190701|2019-05-09 20:00,10,433,433.25,432.75,433,106
20190701|2019-05-09 20:30,10,432.75,433,432,432.5,98
20190701|2019-05-09 21:00,10,432.75,433.25,432.75,432.75,50
20190701|2019-05-09 21:30,10,433,433.5,433,433,145
20190701|2019-05-09 22:00,10,432.75,433,432.5,432.75,120
20190701|2019-05-09 22:30,10,432.75,433,432.5,432.5,167
20190701|2019-05-09 23:00,10,432.25,432.5,431,431.25,197
20190701|2019-05-09 23:30,10,431,431.25,431,431,44
20190701|2019-05-10 00:00,10,431,431,430,430,332
20190701|2019-05-10 00:30,10,430,430.75,430,430.5,15
20190701|2019-05-10 01:00,10,430.75,431.75,430.75,431.75,54
20190701|2019-05-10 01:30,10,431.75,432,431.5,431.75,101
20190701|2019-05-10 02:00,10,431.75,431.75,431,431.25,103
20190701|2019-05-10 02:30,10,431,431.25,430.5,430.5,64
20190701|2019-05-10 03:00,10,430.5,431.75,430.5,431.75,131
20190701|2019-05-10 03:30,10,432,432,430.75,430.75,155
20190701|2019-05-10 04:00,10,431,431.25,430,430.75,220
20190701|2019-05-10 04:30,10,431,431.25,430.75,431,74
20190701|2019-05-10 05:00,10,430.75,431.25,430.75,431.25,91
20190701|2019-05-10 05:30,10,431.25,431.75,431,431.25,174
20190701|2019-05-10 06:00,10,431.5,432,429.75,430,264
20190701|2019-05-10 06:30,10,430,430,428.25,428.75,641
20190701|2019-05-10 07:00,10,428.75,429.25,428.25,429,577
20190701|2019-05-10 07:30,10,429,429.5,428.75,428.75,251
20190701|2019-05-10 08:30,10,430.25,430.5,426.5,430.25,4930
20190701|2019-05-10 09:00,10,430.25,432.5,429.25,431.25,1834
20190701|2019-05-10 09:30,10,431.25,432,430,431.5,1786
20190701|2019-05-10 10:00,10,431.25,431.75,430,430.75,869
20190701|2019-05-10 10:30,10,430.75,433,430.25,431.25,1532
20190701|2019-05-10 11:00,10,431.25,431.25,421.5,425.5,10167
20190701|2019-05-10 11:30,10,425.75,430,425,426.25,5189
20190701|2019-05-10 12:00,10,426.25,426.5,422.25,423.25,4136
20190701|2019-05-10 12:30,10,423.5,425,422.75,423.5,2493
20190701|2019-05-10 13:00,10,423.25,425.25,422,424.5,3772
20190701|2019-05-12 19:00,13,425.5,425.75,421.5,421.75,1078
20190701|2019-05-12 19:30,13,421.75,422.25,421.25,422.25,248
20190701|2019-05-12 20:00,13,422,423.75,422,422.5,283
20190701|2019-05-12 20:30,13,422.25,422.25,421.75,422,138
20190701|2019-05-12 21:00,13,422.25,422.25,422,422.25,27
20190701|2019-05-12 21:30,13,422.5,422.5,421.75,421.75,79
20190701|2019-05-12 22:00,13,422,422.75,421.75,422.5,100
20190701|2019-05-12 22:30,13,422.25,422.5,421.75,421.75,77
20190701|2019-05-12 23:00,13,421.75,422.25,421.75,422.25,96
20190701|2019-05-12 23:30,13,422.25,422.25,421.75,422.25,106
20190701|2019-05-13 00:00,13,422,422.5,421.75,422.5,64
20190701|2019-05-13 00:30,13,422.25,422.25,421.75,421.75,61
20190701|2019-05-13 01:00,13,422,422.25,421.75,421.75,107
20190701|2019-05-13 01:30,13,421.75,422.75,421.75,422.5,84
20190701|2019-05-13 02:00,13,422.5,422.75,422.25,422.25,76
20190701|2019-05-13 02:30,13,422.25,422.5,421.5,421.5,223
20190701|2019-05-13 03:00,13,421.75,422.5,421.5,422.25,278
20190701|2019-05-13 03:30,13,422.25,422.5,421.75,422,233
20190701|2019-05-13 04:00,13,422,422.25,421.25,422.25,193
20190701|2019-05-13 04:30,13,422.25,423.5,422.25,423.25,205
20190701|2019-05-13 05:00,13,423.5,423.5,422.75,423.25,122
20190701|2019-05-13 05:30,13,423.25,423.75,423.25,423.75,256
20190701|2019-05-13 06:00,13,423.75,423.75,422.75,422.75,108
20190701|2019-05-13 06:30,13,422.5,423.5,422.25,423.5,107
20190701|2019-05-13 07:00,13,423.5,423.5,418.5,419.25,1402
20190701|2019-05-13 07:30,13,419.5,420.75,419.25,420.25,776
20190701|2019-05-13 08:30,13,420,423.5,419.25,420.5,5830
20190701|2019-05-13 09:00,13,420.5,423,420.5,421.5,2275
20190701|2019-05-13 09:30,13,421.5,424.75,421.5,424.5,2883
20190701|2019-05-13 10:00,13,424.5,427,424,425.75,3489
20190701|2019-05-13 10:30,13,425.75,430.5,425.5,430.25,4213
20190701|2019-05-13 11:00,13,430.25,434,430,433.75,4531
20190701|2019-05-13 11:30,13,433.75,433.75,431.25,433.25,3801
20190701|2019-05-13 12:00,13,433.25,434.75,433,434.25,2562
20190701|2019-05-13 12:30,13,434.25,440.75,434.25,439.75,8640
20190701|2019-05-13 13:00,13,439.75,439.75,436,436.25,8130
20190701|2019-05-13 19:00,14,441.25,442,439.25,440.75,1464
20190701|2019-05-13 19:30,14,440.75,441.25,440.25,441.25,362
20190701|2019-05-13 20:00,14,441,441,439.75,440.25,395
20190701|2019-05-13 20:30,14,440.25,440.5,439.5,440.5,150
20190701|2019-05-13 21:00,14,440.25,440.25,439.75,440,80
20190701|2019-05-13 21:30,14,440,440.25,439.75,440,66
20190701|2019-05-13 22:00,14,440,441,439.75,440.5,163
20190701|2019-05-13 22:30,14,440.5,440.75,440.5,440.5,58
20190701|2019-05-13 23:00,14,440.75,440.75,440.75,440.75,62
20190701|2019-05-13 23:30,14,440.5,440.5,439.75,440,110
20190701|2019-05-14 00:00,14,440.25,440.5,440,440,115
20190701|2019-05-14 00:30,14,440,440,439.25,439.25,140
20190701|2019-05-14 01:00,14,439.25,439.5,438.25,439,212
20190701|2019-05-14 01:30,14,439,439.25,438.5,438.75,89
20190701|2019-05-14 02:00,14,438.75,439.5,438.75,439.25,116
20190701|2019-05-14 02:30,14,439.5,439.75,438.5,438.75,219
20190701|2019-05-14 03:00,14,438.75,438.75,438,438,244
20190701|2019-05-14 03:30,14,438,440.5,438,440.25,541
20190701|2019-05-14 04:00,14,440,440.25,439,439.25,147
20190701|2019-05-14 04:30,14,439.25,439.75,439,439.5,112
20190701|2019-05-14 05:00,14,439.25,439.75,439,439.75,352
20190701|2019-05-14 05:30,14,439.75,440,439.25,439.75,199
20190701|2019-05-14 06:00,14,439.75,440,439.75,440,236
20190701|2019-05-14 06:30,14,440.25,443.25,440.25,442.75,1125
20190701|2019-05-14 07:00,14,442.75,443,441.25,442,781
20190701|2019-05-14 07:30,14,441.75,442,441.25,441.5,392
20190701|2019-05-14 08:30,14,441.75,446.75,441.75,445.75,8332
20190701|2019-05-14 09:00,14,446,449.25,446,446.5,6386
20190701|2019-05-14 09:30,14,446.5,448,446,446.25,3254
20190701|2019-05-14 10:00,14,446.25,449,446.25,448.75,2719
20190701|2019-05-14 10:30,14,448.75,450.75,446.25,447.25,4301
20190701|2019-05-14 11:00,14,447,447.75,443.75,444.75,3154
20190701|2019-05-14 11:30,14,444.75,445.25,443.5,444.75,2649
20190701|2019-05-14 12:00,14,444.75,446.75,444,446.5,2131
20190701|2019-05-14 12:30,14,446.5,447,445.25,446.5,1782
20190701|2019-05-14 13:00,14,446.5,450.5,446.25,450.5,5701
20190701|2019-05-14 19:00,15,451.5,452,449.75,449.75,1238
20190701|2019-05-14 19:30,15,449.75,450,448.25,448.5,519
20190701|2019-05-14 20:00,15,448.75,450,448.25,449.5,434
20190701|2019-05-14 20:30,15,449.25,449.5,449,449,72
20190701|2019-05-14 21:00,15,449,449.5,449,449.25,71
20190701|2019-05-14 21:30,15,449.25,449.25,449.25,449.25,14
20190701|2019-05-14 22:00,15,449.5,451.5,449.5,451.25,212
20190701|2019-05-14 22:30,15,451,451.75,451,451.25,132
20190701|2019-05-14 23:00,15,451.25,451.5,451.25,451.25,42
20190701|2019-05-14 23:30,15,451,451,450.5,450.5,245
20190701|2019-05-15 00:00,15,450.75,451.75,450.75,451.75,161
20190701|2019-05-15 00:30,15,451.75,452,450.75,451.5,146
20190701|2019-05-15 01:00,15,451.25,451.75,451.25,451.75,72
20190701|2019-05-15 01:30,15,451.75,452,451.5,452,311
20190701|2019-05-15 02:00,15,451.75,452.25,451.5,452.25,256
20190701|2019-05-15 02:30,15,452.25,452.75,452,452,766
20190701|2019-05-15 03:00,15,452.25,452.75,451.75,452.75,534
20190701|2019-05-15 03:30,15,452.75,453.25,452,453.25,477
20190701|2019-05-15 04:00,15,453.25,453.5,452.25,453,572
20190701|2019-05-15 04:30,15,452.75,453.5,452.75,453,980
20190701|2019-05-15 05:00,15,453,454.25,453,454.25,607
20190701|2019-05-15 05:30,15,454.25,455,454,454.75,484
20190701|2019-05-15 06:00,15,454.75,455.75,454.5,455.5,510
20190701|2019-05-15 06:30,15,455.5,455.75,453.75,454.75,782
20190701|2019-05-15 07:00,15,455,456.5,454.75,455.5,965
20190701|2019-05-15 07:30,15,455.75,457,455.75,456,570
20190701|2019-05-15 08:30,15,456,464,455.75,459.25,16694
20190701|2019-05-15 09:00,15,459.25,463,459.25,462.5,3764
20190701|2019-05-15 09:30,15,462.5,463.5,458,458.25,4453
20190701|2019-05-15 10:00,15,458.25,458.75,456.25,458.25,3177
20190701|2019-05-15 10:30,15,458.25,458.75,456.75,457.75,1549
20190701|2019-05-15 11:00,15,457.75,458.75,455,455.75,2150
20190701|2019-05-15 11:30,15,455.5,455.5,453,454,2665
20190701|2019-05-15 12:00,15,454,455,451,451.5,2766
20190701|2019-05-15 12:30,15,451.5,454.25,451,451,2186
20190701|2019-05-15 13:00,15,451.25,451.25,447,448.5,5337
20190701|2019-05-15 19:00,16,446.25,449,446.25,449,906
20190701|2019-05-15 19:30,16,449,451.25,449,450.75,407
20190701|2019-05-15 20:00,16,450.5,451.25,449.75,451.25,272
20190701|2019-05-15 20:30,16,451.25,452.5,450.75,451.75,384
20190701|2019-05-15 21:00,16,452,453.25,452,453.25,157
20190701|2019-05-15 21:30,16,453.25,453.25,452.5,452.5,204
20190701|2019-05-15 22:00,16,452.5,452.5,451.75,452.5,168
20190701|2019-05-15 22:30,16,452.25,452.5,452.25,452.25,97
20190701|2019-05-15 23:00,16,452.25,452.5,452.25,452.25,95
20190701|2019-05-15 23:30,16,452.25,452.5,451.75,452.5,142
20190701|2019-05-16 00:00,16,452.25,453.5,452.25,453.5,81
20190701|2019-05-16 00:30,16,453.5,453.75,453.25,453.75,108
20190701|2019-05-16 01:00,16,453.25,454.75,453.25,454.5,224
20190701|2019-05-16 01:30,16,454.5,455.25,453.75,454.25,163
20190701|2019-05-16 02:00,16,454.25,455,454,454.5,287
20190701|2019-05-16 02:30,16,454.25,454.75,454,454.75,170
20190701|2019-05-16 03:00,16,454.25,456.5,454.25,456.25,223
20190701|2019-05-16 03:30,16,456,456.75,455.25,456.5,305
20190701|2019-05-16 04:00,16,456.75,457,455.75,455.75,454
20190701|2019-05-16 04:30,16,455.75,456.75,455.75,456.75,134
20190701|2019-05-16 05:00,16,456.75,458.25,456.75,457.75,346
20190701|2019-05-16 05:30,16,457.5,458,457.25,457.75,188
20190701|2019-05-16 06:00,16,457.75,458.75,457.5,458.25,288
20190701|2019-05-16 06:30,16,458.25,459.5,458.25,459.5,515
20190701|2019-05-16 07:00,16,459.25,460.5,456.25,456.75,1569
20190701|2019-05-16 07:30,16,456.75,459,456.75,458.25,770
20190701|2019-05-16 08:30,16,460.5,463.5,459,459.25,9544
20190701|2019-05-16 09:00,16,459.5,462.5,459.25,462,3248
20190701|2019-05-16 09:30,16,462,462.5,460.5,461.25,3483
20190701|2019-05-16 10:00,16,461.25,462.75,460,462.5,3019
20190701|2019-05-16 10:30,16,462.5,463.5,462,462.75,2468
20190701|2019-05-16 11:00,16,462.5,467,462.5,466,7711
20190701|2019-05-16 11:30,16,465.75,468,462.75,463.75,6432
20190701|2019-05-16 12:00,16,463.75,466.25,462,466.25,2942
20190701|2019-05-16 12:30,16,466.25,467.25,463.25,464,2559
20190701|2019-05-16 13:00,16,464,468.5,463.75,468,6513
20190701|2019-05-16 19:00,17,469,471,469,470.75,2382
20190701|2019-05-16 19:30,17,470.75,471,469.75,471,460
20190701|2019-05-16 20:00,17,470.75,471,470.5,470.5,437
20190701|2019-05-16 20:30,17,470.5,471,470.25,470.25,311
20190701|2019-05-16 21:00,17,470.25,470.75,469.75,470.5,102
20190701|2019-05-16 21:30,17,470.5,470.5,470,470.25,82
20190701|2019-05-16 22:00,17,470.25,470.5,469.75,470,118
20190701|2019-05-16 22:30,17,470,470.25,469.25,470.25,288
20190701|2019-05-16 23:00,17,470,470.5,470,470.25,161
20190701|2019-05-16 23:30,17,470,470,469,469.25,263
20190701|2019-05-17 00:00,17,469.5,470.25,468.5,470.25,186
20190701|2019-05-17 00:30,17,470,470.5,469.75,470.25,131
20190701|2019-05-17 01:00,17,470,470.25,469.25,469.5,191
20190701|2019-05-17 01:30,17,469.25,470,469.25,469.75,100
20190701|2019-05-17 02:00,17,469.75,470,469.5,469.75,200
20190701|2019-05-17 02:30,17,469.75,470,469.5,470,278
20190701|2019-05-17 03:00,17,470,470,469.75,470,198
20190701|2019-05-17 03:30,17,470,471.75,470,471,606
20190701|2019-05-17 04:00,17,470.75,472,470,471.25,796
20190701|2019-05-17 04:30,17,471.25,471.5,470,471.25,283
20190701|2019-05-17 05:00,17,471.5,471.5,470.75,471.25,334
20190701|2019-05-17 05:30,17,471.5,471.5,470.75,471.5,121
20190701|2019-05-17 06:00,17,471.25,473,471,472.75,436
20190701|2019-05-17 06:30,17,472.75,472.75,471.75,472.5,436
20190701|2019-05-17 07:00,17,472.5,472.75,471.75,472,962
20190701|2019-05-17 07:30,17,471.75,472.5,471.75,471.75,714
20190701|2019-05-17 08:30,17,472.5,472.5,464,464.5,13213
20190701|2019-05-17 09:00,17,464.75,472.5,464.25,472,5158
20190701|2019-05-17 09:30,17,472.25,473.25,468,469.75,4376
20190701|2019-05-17 10:00,17,470,472.75,469.5,471,3470
20190701|2019-05-17 10:30,17,471,471.25,466.25,468,4052
20190701|2019-05-17 11:00,17,468,469.75,467.75,469.75,2264
20190701|2019-05-17 11:30,17,469.75,472.75,469,472.25,2404
20190701|2019-05-17 12:00,17,472.5,472.5,470,471.25,1452
20190701|2019-05-17 12:30,17,471.25,472,468,469.5,3798
20190701|2019-05-17 13:00,17,469.5,470,462.5,463,5959
20190701|2019-05-19 19:00,20,469.75,471,468,470.75,1992
20190701|2019-05-19 19:30,20,471,472.75,471,471.5,622
20190701|2019-05-19 20:00,20,471.75,471.75,470.75,471,295
20190701|2019-05-19 20:30,20,471,472.25,470.75,472.25,171
20190701|2019-05-19 21:00,20,472.25,472.5,472,472.25,116
20190701|2019-05-19 21:30,20,472,472,471,471,88
20190701|2019-05-19 22:00,20,471,471.75,471,471.75,43
20190701|2019-05-19 22:30,20,471.75,471.75,471.25,471.5,24
20190701|2019-05-19 23:00,20,471.25,471.5,471,471.5,16
20190701|2019-05-19 23:30,20,471.5,471.5,470.25,471,197
20190701|2019-05-20 00:00,20,471,471.25,471,471.25,46
20190701|2019-05-20 00:30,20,471.25,471.75,471,471.5,89
20190701|2019-05-20 01:00,20,471.5,471.5,471.25,471.5,20
20190701|2019-05-20 01:30,20,471.25,471.25,470.5,471,159
20190701|2019-05-20 02:00,20,471,472.5,470.5,472.5,203
20190701|2019-05-20 02:30,20,472.5,473.75,472,473.5,549
20190701|2019-05-20 03:00,20,473.5,474,473,473,277
20190701|2019-05-20 03:30,20,473,473,471.25,472.25,279
20190701|2019-05-20 04:00,20,472,473,471.75,472.5,247
20190701|2019-05-20 04:30,20,472.5,473.5,472,473.5,359
20190701|2019-05-20 05:00,20,473.5,474,473,473.5,356
20190701|2019-05-20 05:30,20,473.75,474.75,473.5,474.25,478
20190701|2019-05-20 06:00,20,474.25,474.75,473.75,473.75,437
20190701|2019-05-20 06:30,20,474,475.75,473.25,475.5,541
20190701|2019-05-20 07:00,20,475.5,477.75,474.5,477.5,1355
20190701|2019-05-20 07:30,20,477.25,478,477,477.75,584
20190701|2019-05-20 08:30,20,477.75,479.75,475.25,479,9448
20190701|2019-05-20 09:00,20,479,481,478.25,478.5,4911
20190701|2019-05-20 09:30,20,478.25,478.75,476.5,478.75,5548
20190701|2019-05-20 10:00,20,478.5,478.5,476.5,477.5,3466
20190701|2019-05-20 10:30,20,477.5,481,477.5,480.25,4271
20190701|2019-05-20 11:00,20,480,482.75,479.25,482.5,4600
20190701|2019-05-20 11:30,20,482.5,484,481.5,483.25,3849
20190701|2019-05-20 12:00,20,483.5,484,482,483.75,3395
20190701|2019-05-20 12:30,20,483.5,483.75,478.75,479.25,4473
20190701|2019-05-20 13:00,20,479,481.25,477.25,480.5,7130
20190701|2019-05-20 19:00,21,486.25,488,483.25,483.75,3081
20190701|2019-05-20 19:30,21,484,485.75,483.75,483.75,516
20190701|2019-05-20 20:00,21,483.75,484.5,483.5,483.75,211
20190701|2019-05-20 20:30,21,483.5,484.25,483,484.25,162
20190701|2019-05-20 21:00,21,484,484,483,483,101
20190701|2019-05-20 21:30,21,483.25,484,483.25,483.5,285
20190701|2019-05-20 22:00,21,483.5,483.75,483.5,483.75,32
20190701|2019-05-20 22:30,21,483.75,484.75,483.5,484.25,105
20190701|2019-05-20 23:00,21,484.25,485,483.75,484.5,91
20190701|2019-05-20 23:30,21,484.75,486.25,484.5,485.75,334
20190701|2019-05-21 00:00,21,486,486,485.75,486,105
20190701|2019-05-21 00:30,21,486,486.5,486,486,176
20190701|2019-05-21 01:00,21,486,486,485,485.25,296
20190701|2019-05-21 01:30,21,485.25,486.25,485,486.25,287
20190701|2019-05-21 02:00,21,486,486.5,484.75,484.75,640
20190701|2019-05-21 02:30,21,484.75,485.75,484.25,484.5,365
20190701|2019-05-21 03:00,21,484.25,485,483,483.25,460
20190701|2019-05-21 03:30,21,483.5,484.5,482.75,484.25,631
20190701|2019-05-21 04:00,21,484,484.5,483.25,484.25,266
20190701|2019-05-21 04:30,21,484.25,484.75,484,484.5,176
20190701|2019-05-21 05:00,21,484.5,484.75,484,484.75,391
20190701|2019-05-21 05:30,21,485,486.5,484.75,485.5,536
20190701|2019-05-21 06:00,21,485.75,486,485.25,486,314
20190701|2019-05-21 06:30,21,486,486,485,485.25,679
20190701|2019-05-21 07:00,21,485.25,486.5,485.25,486.5,991
20190701|2019-05-21 07:30,21,486.5,487.5,486.25,486.75,1235
20190701|2019-05-21 08:30,21,487,487.75,485.25,487.5,8277
20190701|2019-05-21 09:00,21,487.5,489.75,487.25,489.25,6111
20190701|2019-05-21 09:30,21,489.25,492.75,488.75,492,6257
20190701|2019-05-21 10:00,21,492,492.25,487.25,488.75,5816
20190701|2019-05-21 10:30,21,488.5,488.75,481.5,483.25,6913
20190701|2019-05-21 11:00,21,483,484.25,480,483.75,6094
20190701|2019-05-21 11:30,21,483.75,484.5,480,480,3263
20190701|2019-05-21 12:00,21,480.25,481.5,475.25,481.25,7049
20190701|2019-05-21 12:30,21,481,482.5,474,474.25,4495
20190701|2019-05-21 13:00,21,474.25,480,474.25,476,7107
20190701|2019-05-21 19:00,22,475.75,479.5,475.25,479,900
20190701|2019-05-21 19:30,22,479,479,477.75,477.75,251
20190701|2019-05-21 20:00,22,477.75,480.5,477.75,480.5,519
20190701|2019-05-21 20:30,22,480.5,480.75,479.75,480,159
20190701|2019-05-21 21:00,22,479.75,479.75,479.25,479.5,83
20190701|2019-05-21 21:30,22,479.5,479.5,479,479,80
20190701|2019-05-21 22:00,22,479,480.25,479,480,119
20190701|2019-05-21 22:30,22,479.75,480,479.25,479.5,49
20190701|2019-05-21 23:00,22,479.5,479.75,479,479.25,59
20190701|2019-05-21 23:30,22,479.25,479.5,479,479,106
20190701|2019-05-22 00:00,22,479,480.25,478.5,480.25,96
20190701|2019-05-22 00:30,22,480.25,481,480,480.75,87
20190701|2019-05-22 01:00,22,480.75,480.75,479.5,479.75,176
20190701|2019-05-22 01:30,22,479.25,479.75,478.5,478.5,139
20190701|2019-05-22 02:00,22,478.25,479,474.25,475.5,1215
20190701|2019-05-22 02:30,22,475.25,475.75,471,475.25,1716
20190701|2019-05-22 03:00,22,475.25,475.25,472.75,473.75,304
20190701|2019-05-22 03:30,22,473.75,474.5,470.5,470.5,617
20190701|2019-05-22 04:00,22,470.5,471.5,469,469.25,984
20190701|2019-05-22 04:30,22,469.25,471.75,469.25,470,458
20190701|2019-05-22 05:00,22,470.25,472.25,470,471.75,494
20190701|2019-05-22 05:30,22,472,472.75,471,471.75,317
20190701|2019-05-22 06:00,22,471.75,472.75,470.25,472.5,270
20190701|2019-05-22 06:30,22,472.5,472.75,470.5,470.75,394
20190701|2019-05-22 07:00,22,470.75,471,469.25,470.5,1286
20190701|2019-05-22 07:30,22,470.5,471.5,470.5,471.5,379
20190701|2019-05-22 08:30,22,471.25,475.25,470.75,474.75,9639
20190701|2019-05-22 09:00,22,474.5,475,469,469.75,5058
20190701|2019-05-22 09:30,22,469.75,472.75,468.5,472.5,4101
20190701|2019-05-22 10:00,22,472.5,473.5,471,472,2146
20190701|2019-05-22 10:30,22,472,474.5,471.75,474,2656
20190701|2019-05-22 11:00,22,474,476,473.5,475,4534
20190701|2019-05-22 11:30,22,475,476.75,475,476,2798
20190701|2019-05-22 12:00,22,476,476,474.25,475.5,2481
20190701|2019-05-22 12:30,22,475.5,475.5,471.25,474.5,2565
20190701|2019-05-22 13:00,22,474.5,474.5,472,472.25,3108
20190701|2019-05-22 19:00,23,473,475.25,472.5,474.25,701
20190701|2019-05-22 19:30,23,474,474.5,473.25,474.5,290
20190701|2019-05-22 20:00,23,474.25,474.25,473,473,266
20190701|2019-05-22 20:30,23,473,473,471.75,472,206
20190701|2019-05-22 21:00,23,472,472,471.25,471.25,181
20190701|2019-05-22 21:30,23,471.25,472.5,471,472,178
20190701|2019-05-22 22:00,23,472,472,471.25,471.75,91
20190701|2019-05-22 22:30,23,472,472.5,471.75,472.25,113
20190701|2019-05-22 23:00,23,472.25,472.5,472.25,472.25,24
20190701|2019-05-22 23:30,23,472.25,472.25,472,472,32
20190701|2019-05-23 00:00,23,471.75,471.75,471,471,55
20190701|2019-05-23 00:30,23,471,471.5,470.75,471,100
20190701|2019-05-23 01:00,23,471,471.25,470.5,470.75,92
20190701|2019-05-23 01:30,23,470.75,470.75,469.75,470.25,288
20190701|2019-05-23 02:00,23,470,471.5,469.25,470.25,355
20190701|2019-05-23 02:30,23,470,472.75,470,472.5,236
20190701|2019-05-23 03:00,23,472.25,472.25,471.5,471.75,117
20190701|2019-05-23 03:30,23,471.5,474.5,471.25,474.5,362
20190701|2019-05-23 04:00,23,474.5,478.75,474,478.5,1171
20190701|2019-05-23 04:30,23,478.5,479.75,477.75,478.25,606
20190701|2019-05-23 05:00,23,478.5,479.25,478.5,479,615
20190701|2019-05-23 05:30,23,479.25,479.5,477.5,477.5,256
20190701|2019-05-23 06:00,23,477.25,478.5,477.25,478,357
20190701|2019-05-23 06:30,23,477.75,480,477.75,479.25,421
20190701|2019-05-23 07:00,23,479.25,480.25,477.25,477.25,969
20190701|2019-05-23 07:30,23,477.25,477.5,475,476,1424
20190701|2019-05-23 08:30,23,475.75,481,475,480.5,7670
20190701|2019-05-23 09:00,23,480.75,482.25,476.25,481.75,7190
20190701|2019-05-23 09:30,23,482,482.25,477,478,3648
20190701|2019-05-23 10:00,23,477.75,482.75,477.5,482.5,2986
20190701|2019-05-23 10:30,23,482.5,485.5,480.25,480.25,5539
20190701|2019-05-23 11:00,23,480.5,480.75,473.25,474.25,6987
20190701|2019-05-23 11:30,23,474.25,479.25,470.75,477.5,5291
20190701|2019-05-23 12:00,23,477.25,477.25,472.5,474.25,2310
20190701|2019-05-23 12:30,23,474,474,466.25,470.5,6638
20190701|2019-05-23 13:00,23,470.5,471.5,468.75,469.25,3181
20190701|2019-05-23 19:00,24,469.75,472.5,469.25,471,900
20190701|2019-05-23 19:30,24,471.25,471.5,469.75,469.75,272
20190701|2019-05-23 20:00,24,469.75,470,469,469.25,368
20190701|2019-05-23 20:30,24,469,469.25,468.25,469.25,237
20190701|2019-05-23 21:00,24,469.25,469.25,467.75,468.25,203
20190701|2019-05-23 21:30,24,468.25,468.5,468,468,73
20190701|2019-05-23 22:00,24,468,468.25,467.75,467.75,172
20190701|2019-05-23 22:30,24,468,468.25,467.75,468,89
20190701|2019-05-23 23:00,24,468,468.25,468,468,38
20190701|2019-05-23 23:30,24,468,468,467.25,467.5,233
20190701|2019-05-24 00:00,24,467.5,467.75,467.25,467.75,32
20190701|2019-05-24 00:30,24,468,468.75,468,468.25,108
20190701|2019-05-24 01:00,24,468,468.5,467.25,468.25,153
20190701|2019-05-24 01:30,24,468.25,468.25,467.5,467.5,32
20190701|2019-05-24 02:00,24,467.5,469.75,467.5,468.5,283
20190701|2019-05-24 02:30,24,468.5,470.75,467.75,470.5,318
20190701|2019-05-24 03:00,24,470.25,471,469.25,470.5,255
20190701|2019-05-24 03:30,24,470.75,473.25,470.25,472,595
20190701|2019-05-24 04:00,24,472.25,474,472,474,359
20190701|2019-05-24 04:30,24,474,474.25,473,473.75,246
20190701|2019-05-24 05:00,24,473.75,476.25,473.75,475.25,687
20190701|2019-05-24 05:30,24,475.25,477,475.25,476.5,336
20190701|2019-05-24 06:00,24,476.5,478,476.25,476.75,536
20190701|2019-05-24 06:30,24,476.5,478,476.5,477.25,300
20190701|2019-05-24 07:00,24,477,477.25,474.75,476.25,465
20190701|2019-05-24 07:30,24,476.25,477.25,475.5,476.5,394
20190701|2019-05-24 08:30,24,475.75,481,475.75,478.5,6570
20190701|2019-05-24 09:00,24,478.75,483,478.5,482,3817
20190701|2019-05-24 09:30,24,482,483.75,481,481.75,5624
20190701|2019-05-24 10:00,24,481.75,483.75,480,483.5,7195
20190701|2019-05-24 10:30,24,483.5,484.5,482.75,483.5,3081
20190701|2019-05-24 11:00,24,483.5,487.25,482.75,486.75,3681
20190701|2019-05-24 11:30,24,486.75,487,485,487,3109
20190701|2019-05-24 12:00,24,486.75,489.25,486.5,488.75,3267
20190701|2019-05-24 12:30,24,489,489.5,485.25,487.75,4231
20190701|2019-05-24 13:00,24,487.75,490.75,487.5,490.25,5747
20190901|2018-06-25 04:00,25,557,557,557,557,4
20190901|2018-06-25 07:00,25,556.25,556.75,556.25,556.75,3
20190901|2018-06-25 07:30,25,555,555,555,555,1
20190901|2018-06-25 08:30,25,553.5,553.5,552.25,552.25,2
20190901|2018-06-25 09:00,25,552.5,552.5,551.75,551.75,2
20190901|2018-06-25 09:30,25,553.5,556.25,553.5,556.25,2
20190901|2018-06-25 10:00,25,556.25,556.25,555,555,3
20190901|2018-06-25 11:00,25,556.75,556.75,554.5,554.5,8
20190901|2018-06-25 12:00,25,554,554.75,553.5,554.75,9
20190901|2018-06-25 12:30,25,552.75,553.5,552,552,7
20190901|2018-06-25 19:00,26,553,553,553,553,4
20190901|2018-06-25 21:00,26,552.5,552.5,552.5,552.5,1
20190901|2018-06-26 00:30,26,553.75,553.75,553.75,553.75,1
20190901|2018-06-26 05:00,26,551.25,551.25,551.25,551.25,1
20190901|2018-06-26 08:30,26,555.5,555.5,555,555,2
20190901|2018-06-26 09:00,26,548.25,548.25,548,548,4
20190901|2018-06-26 10:00,26,548.75,548.75,548.75,548.75,1
20190901|2018-06-26 10:30,26,547.5,547.5,547.5,547.5,1
20190901|2018-06-26 11:00,26,546.5,546.75,546.5,546.75,4
20190901|2018-06-26 11:30,26,546.75,546.75,546,546,4
20190901|2018-06-26 12:00,26,543,543,543,543,1
20190901|2018-06-26 12:30,26,544.5,546.25,544.5,546.25,2
20190901|2018-06-26 13:00,26,546,546,546,546,4
20190901|2018-06-27 00:30,27,547.5,547.5,547.5,547.5,1
20190901|2018-06-27 04:00,27,547.75,547.75,547.75,547.75,1
20190901|2018-06-27 04:30,27,547.5,547.5,547.5,547.5,1
20190901|2018-06-27 05:00,27,547.5,547.5,547.5,547.5,25
20190901|2018-06-27 05:30,27,547.5,547.5,547.25,547.5,21
20190901|2018-06-27 06:00,27,547.75,547.75,547.75,547.75,2
20190901|2018-06-27 06:30,27,547.75,548,547.75,548,13
20190901|2018-06-27 07:00,27,548,548,547.75,547.75,22
20190901|2018-06-27 08:30,27,548.5,549,545,545,191
20190901|2018-06-27 09:00,27,545,545,544.5,544.5,12
20190901|2018-06-27 09:30,27,545.5,546.25,545.5,546.25,3
20190901|2018-06-27 10:00,27,545,545,544.5,545,3
20190901|2018-06-27 10:30,27,546,547,546,547,2
20190901|2018-06-27 11:00,27,546,546.25,546,546,14
20190901|2018-06-27 11:30,27,546.25,546.25,546.25,546.25,1
20190901|2018-06-27 12:00,27,547,547,545.25,545.25,2
20190901|2018-06-27 12:30,27,544.75,544.75,544.75,544.75,2
20190901|2018-06-27 13:00,27,544.25,544.25,544.25,544.25,1
20190901|2018-06-27 19:00,28,544.25,544.25,544.25,544.25,1
20190901|2018-06-28 00:30,28,542.75,542.75,542.75,542.75,1
20190901|2018-06-28 04:30,28,543,543.25,543,543.25,2
20190901|2018-06-28 08:30,28,545,546.75,545,546.75,8
20190901|2018-06-28 09:00,28,542.75,542.75,542.25,542.25,2
20190901|2018-06-28 10:00,28,540.25,540.25,540.25,540.25,2
20190901|2018-06-28 11:00,28,542,542,542,542,2
20190901|2018-06-28 12:00,28,542.5,542.75,542.5,542.75,13
20190901|2018-06-28 13:00,28,541.25,541.5,540.25,540.5,18
20190901|2018-06-28 19:30,29,541.25,541.25,541.25,541.25,1
20190901|2018-06-29 00:00,29,543.5,544,543.5,543.75,3
20190901|2018-06-29 02:30,29,543.5,543.5,543.5,543.5,1
20190901|2018-06-29 03:30,29,545,545,545,545,1
20190901|2018-06-29 04:00,29,545.5,546.25,545.5,546.25,10
20190901|2018-06-29 05:00,29,544.25,544.25,544.25,544.25,1
20190901|2018-06-29 05:30,29,544.25,544.25,544.25,544.25,1
20190901|2018-06-29 08:30,29,548.25,551.25,547.75,551.25,3
20190901|2018-06-29 09:00,29,557.5,558.25,557.5,558,5
20190901|2018-06-29 09:30,29,558,560,557.25,557.25,8
20190901|2018-06-29 10:30,29,560,560,557.75,557.75,10
20190901|2018-06-29 11:00,29,557.25,561,555.5,556.25,33
20190901|2018-06-29 11:30,29,558.75,560.75,558.75,560.75,3
20190901|2018-06-29 12:00,29,559,562,559,562,59
20190901|2018-06-29 12:30,29,561,562,560.5,562,69
20190901|2018-06-29 13:00,29,561.75,561.75,556.25,557.75,11
20190901|2018-07-01 19:00,2,558,562,558,562,2
20190901|2018-07-01 19:30,2,562,562,560.25,560.25,4
20190901|2018-07-02 01:00,2,553.75,553.75,553.75,553.75,2
20190901|2018-07-02 02:30,2,555.5,555.5,555.5,555.5,1
20190901|2018-07-02 03:00,2,558.5,558.5,558.5,558.5,1
20190901|2018-07-02 03:30,2,562,562,561.5,561.5,5
20190901|2018-07-02 07:00,2,563.5,563.5,563.5,563.5,2
20190901|2018-07-02 08:30,2,560.5,560.5,553.25,554,9
20190901|2018-07-02 09:00,2,549,549,548,548.25,12
20190901|2018-07-02 09:30,2,547.75,547.75,544.5,545.25,6
20190901|2018-07-02 10:00,2,545.25,545.25,544.25,544.25,4
20190901|2018-07-02 10:30,2,543.5,543.75,542.25,542.25,5
20190901|2018-07-02 11:00,2,543,543.75,543,543.75,22
20190901|2018-07-02 11:30,2,545,545.5,542.5,542.5,15
20190901|2018-07-02 12:00,2,541.75,541.75,539.75,539.75,5
20190901|2018-07-02 12:30,2,540,540,538.75,538.75,6
20190901|2018-07-02 13:00,2,538.75,539,537.75,537.75,7
20190901|2018-07-02 19:00,3,540.25,540.25,540.25,540.25,1
20190901|2018-07-03 03:30,3,546,546,546,546,1
20190901|2018-07-03 04:00,3,546.25,546.5,546.25,546.5,3
20190901|2018-07-03 08:30,3,548.75,549.25,546.5,546.75,16
20190901|2018-07-03 09:30,3,544.5,544.5,544.5,544.5,1
20190901|2018-07-03 10:00,3,547,547,546,547,5
20190901|2018-07-03 10:30,3,546.5,547.75,546.5,547.75,5
20190901|2018-07-03 11:30,3,548.25,548.25,544.5,545.5,10
20190901|2018-07-03 12:00,3,545.25,545.25,545.25,545.25,1
20190901|2018-07-05 08:30,5,549,558,549,556.25,45
20190901|2018-07-05 09:30,5,555,555,553,553,6
20190901|2018-07-05 10:00,5,553.5,553.75,552.5,552.5,37
20190901|2018-07-05 10:30,5,553.5,554,553.5,554,8
20190901|2018-07-05 11:00,5,557.25,557.25,555.5,555.75,12
20190901|2018-07-05 12:00,5,552.5,552.75,552,552,4
20190901|2018-07-05 12:30,5,554.75,554.75,554.25,554.25,6
20190901|2018-07-05 13:00,5,554.5,554.5,554.5,554.5,2
20190901|2018-07-05 22:00,6,552.75,552.75,552.75,552.75,2
20190901|2018-07-06 03:00,6,551,551,548.75,548.75,2
20190901|2018-07-06 04:00,6,549.25,553.75,549.25,553.5,21
20190901|2018-07-06 04:30,6,552.5,552.5,552.5,552.5,1
20190901|2018-07-06 06:30,6,551.25,551.25,551.25,551.25,1
20190901|2018-07-06 08:30,6,556.75,556.75,553,555,5
20190901|2018-07-06 09:00,6,553.25,553.25,552,552,3
20190901|2018-07-06 09:30,6,555.5,555.5,555.5,555.5,1
20190901|2018-07-06 10:30,6,556,556.25,556,556.25,17
20190901|2018-07-06 12:00,6,560.25,561.75,560.25,561.75,10
20190901|2018-07-06 12:30,6,561.75,563.25,561.5,563.25,5
20190901|2018-07-06 13:00,6,563.25,566,563.25,566,11
20190901|2018-07-08 19:00,9,562,562,562,562,1
20190901|2018-07-09 00:00,9,559.25,559.25,559.25,559.25,1
20190901|2018-07-09 03:00,9,560.25,560.25,560.25,560.25,1
20190901|2018-07-09 08:30,9,560,560,560,560,1
20190901|2018-07-09 09:00,9,561.25,561.25,561.25,561.25,2
20190901|2018-07-09 10:30,9,563.75,563.75,563,563,9
20190901|2018-07-09 11:00,9,564.5,564.5,564.25,564.25,7
20190901|2018-07-09 11:30,9,564.25,564.25,563.75,563.75,13
20190901|2018-07-09 12:00,9,561.75,561.75,561.75,561.75,1
20190901|2018-07-09 13:00,9,563,563,563,563,2
20190901|2018-07-09 21:30,10,558.75,558.75,558.75,558.75,2
20190901|2018-07-09 23:30,10,558.25,558.25,557.5,557.5,3
20190901|2018-07-10 00:30,10,557.75,558.25,557.75,558.25,16
20190901|2018-07-10 02:00,10,556.5,556.5,556.5,556.5,2
20190901|2018-07-10 06:00,10,556.5,556.5,556.5,556.5,4
20190901|2018-07-10 08:30,10,554.5,554.5,550.5,550.5,11
20190901|2018-07-10 09:00,10,551.5,551.5,549.25,549.25,2
20190901|2018-07-10 09:30,10,549.25,549.25,549,549,3
20190901|2018-07-10 10:00,10,549,551,549,551,7
20190901|2018-07-10 11:00,10,549.5,549.5,548.5,549.5,6
20190901|2018-07-10 12:00,10,548.25,548.25,548.25,548.25,2
20190901|2018-07-10 19:00,11,547.25,547.25,546.75,546.75,2
20190901|2018-07-11 04:00,11,544.75,544.75,544.75,544.75,5
20190901|2018-07-11 10:00,11,542,542,542,542,1
20190901|2018-07-11 10:30,11,541,541.25,539.5,539.75,32
20190901|2018-07-11 11:00,11,539.75,539.75,539.25,539.25,7
20190901|2018-07-11 11:30,11,539.25,539.5,539.25,539.25,6
20190901|2018-07-11 12:00,11,538.5,538.75,538.5,538.75,8
20190901|2018-07-11 13:00,11,537.25,537.25,537,537,6
20190901|2018-07-11 19:00,12,538.5,539,538.5,539,7
20190901|2018-07-11 20:30,12,541.25,541.25,541.25,541.25,1
20190901|2018-07-12 01:00,12,542,542,542,542,1
20190901|2018-07-12 03:30,12,540.25,540.25,540.25,540.25,1
20190901|2018-07-12 06:30,12,539.5,539.5,539.5,539.5,1
20190901|2018-07-12 08:30,12,538.5,540,538.5,538.5,21
20190901|2018-07-12 09:00,12,538.5,538.75,538.5,538.75,8
20190901|2018-07-12 09:30,12,538,538.25,538,538.25,2
20190901|2018-07-12 10:00,12,537.5,537.5,537.5,537.5,1
20190901|2018-07-12 10:30,12,537.75,540,537.75,539.75,31
20190901|2018-07-12 11:00,12,540.5,547.25,540.25,540.25,62
20190901|2018-07-12 11:30,12,543.25,543.25,543.25,543.25,1
20190901|2018-07-12 19:00,13,545.5,545.5,545.5,545.5,1
20190901|2018-07-12 21:00,13,545,545,545,545,1
20190901|2018-07-13 03:30,13,545,545,545,545,1
20190901|2018-07-13 05:30,13,546.25,546.25,546.25,546.25,1
20190901|2018-07-13 06:00,13,545.75,545.75,545.75,545.75,1
20190901|2018-07-13 08:30,13,542.5,545.75,539.75,539.75,23
20190901|2018-07-13 09:00,13,542,542.25,542,542.25,2
20190901|2018-07-13 10:00,13,546.75,550,546.5,550,21
20190901|2018-07-13 10:30,13,549.5,549.5,548.75,548.75,2
20190901|2018-07-13 11:30,13,549.75,549.75,549.75,549.75,1
20190901|2018-07-13 13:00,13,550.25,550.25,548.75,548.75,3
20190901|2018-07-15 21:30,16,546.25,547.5,546.25,547,9
20190901|2018-07-15 22:00,16,546.25,546.25,545.25,545.25,9
20190901|2018-07-15 22:30,16,546,546,546,546,1
20190901|2018-07-16 05:00,16,547.25,547.25,547.25,547.25,2
20190901|2018-07-16 06:30,16,545.75,545.75,545.75,545.75,2
20190901|2018-07-16 07:00,16,547,547,547,547,1
20190901|2018-07-16 07:30,16,547,547,547,547,1
20190901|2018-07-16 08:30,16,546.75,551,546.75,550,4
20190901|2018-07-16 10:30,16,545.25,545.25,545.25,545.25,1
20190901|2018-07-16 11:00,16,545.75,545.75,545.75,545.75,1
20190901|2018-07-16 11:30,16,545.5,545.5,545.5,545.5,2
20190901|2018-07-16 12:00,16,545.75,545.75,545.75,545.75,15
20190901|2018-07-16 12:30,16,545.25,545.25,543.25,543.75,42
20190901|2018-07-16 13:00,16,544.5,544.5,543.5,543.5,8
20190901|2018-07-16 19:00,17,547.25,547.25,543.5,543.5,5
20190901|2018-07-16 20:30,17,544.5,544.5,544.5,544.5,10
20190901|2018-07-16 21:00,17,544.25,544.25,544,544,17
20190901|2018-07-17 08:30,17,547.75,549.5,546.5,548,76
20190901|2018-07-17 10:00,17,551,551.5,550.75,551.5,12
20190901|2018-07-17 10:30,17,553,553.25,552.75,552.75,7
20190901|2018-07-17 11:00,17,551.75,552.25,551.75,552.25,5
20190901|2018-07-17 11:30,17,552.25,552.75,552.25,552.75,2
20190901|2018-07-17 12:00,17,553.25,554,553.25,553.75,5
20190901|2018-07-17 12:30,17,555.75,555.75,553.75,553.75,6
20190901|2018-07-17 13:00,17,552.75,552.75,549.25,549.75,18
20190901|2018-07-17 19:00,18,550.25,552.25,550.25,551.75,7
20190901|2018-07-17 19:30,18,553,553,553,553,1
20190901|2018-07-18 01:30,18,551.75,551.75,551.75,551.75,1
20190901|2018-07-18 07:00,18,552,553,551.75,553,5
20190901|2018-07-18 09:00,18,552.75,552.75,550.25,550.25,3
20190901|2018-07-18 09:30,18,553,553,553,553,1
20190901|2018-07-18 10:00,18,552.25,553,552.25,553,4
20190901|2018-07-19 08:30,19,556.75,558,556.5,558,10
20190901|2018-07-19 10:00,19,558,558,557.25,557.25,3
20190901|2018-07-19 10:30,19,556.5,556.5,556.5,556.5,1
20190901|2018-07-19 11:30,19,557.25,557.25,557.25,557.25,1
20190901|2018-07-19 13:00,19,558.5,558.5,558.25,558.25,4
20190901|2018-07-19 19:00,20,559,560.5,559,560.5,2
20190901|2018-07-19 23:30,20,559,559,559,559,1
20190901|2018-07-20 02:30,20,560.25,560.25,560.25,560.25,1
20190901|2018-07-20 08:30,20,563.25,566,562,566,11
20190901|2018-07-20 09:30,20,568,568,568,568,3
20190901|2018-07-20 10:00,20,570.25,570.75,569.25,569.25,5
20190901|2018-07-20 10:30,20,568.5,568.5,567.25,567.25,6
20190901|2018-07-20 11:30,20,568.5,569.5,568.5,569.25,6
20190901|2018-07-20 12:00,20,570.5,571,570.25,571,4
20190901|2018-07-20 12:30,20,571,571,568.75,568.75,14
20190901|2018-07-20 13:00,20,569.25,569.5,569.25,569.5,4
20190901|2018-07-22 19:00,23,570.25,570.25,570.25,570.25,1
20190901|2018-07-23 00:00,23,567.5,567.5,567.5,567.5,1
20190901|2018-07-23 07:00,23,569.75,570.25,569.75,570.25,2
20190901|2018-07-23 08:30,23,574.5,574.5,574.25,574.5,9
20190901|2018-07-23 09:00,23,572.5,572.5,572.5,572.5,1
20190901|2018-07-23 09:30,23,572,572,570.75,570.75,7
20190901|2018-07-23 10:00,23,572,573.75,572,573.75,3
20190901|2018-07-23 10:30,23,574,574,574,574,3
20190901|2018-07-23 11:00,23,573.5,574,573.5,574,5
20190901|2018-07-23 11:30,23,574.75,574.75,574.5,574.5,3
20190901|2018-07-23 12:00,23,573.5,573.5,573,573,9
20190901|2018-07-23 12:30,23,573,573.75,573,573.75,5
20190901|2018-07-23 13:00,23,570.25,570.25,568.5,568.5,14
20190901|2018-07-24 02:30,24,566.5,566.5,566.5,566.5,1
20190901|2018-07-24 07:30,24,563.75,564.5,563.75,564.5,3
20190901|2018-07-24 08:30,24,563.5,566.25,563.5,566.25,6
20190901|2018-07-24 09:00,24,566.5,566.5,565.5,566,5
20190901|2018-07-24 09:30,24,565,566.75,565,566.75,5
20190901|2018-07-24 10:00,24,567,567,567,567,1
20190901|2018-07-24 11:00,24,571,571,571,571,1
20190901|2018-07-24 11:30,24,571.75,571.75,568.75,569,8
20190901|2018-07-24 12:00,24,569,569,569,569,1
20190901|2018-07-24 12:30,24,567.5,567.5,567,567,6
20190901|2018-07-24 13:00,24,569.75,569.75,567,567,2
20190901|2018-07-24 19:00,25,569.25,569.25,569.25,569.25,1
20190901|2018-07-24 19:30,25,569.75,569.75,569.75,569.75,1
20190901|2018-07-25 00:00,25,570,570,570,570,1
20190901|2018-07-25 02:00,25,573,573,573,573,1
20190901|2018-07-25 05:30,25,575,576.25,575,576.25,6
20190901|2018-07-25 06:00,25,577,578,577,578,2
20190901|2018-07-25 07:00,25,577.75,578.5,577.75,578.5,6
20190901|2018-07-25 07:30,25,578.5,578.5,578.25,578.25,9
20190901|2018-07-25 08:30,25,579,585,579,584,178
20190901|2018-07-25 09:00,25,584.25,590.25,584.25,590.25,84
20190901|2018-07-25 09:30,25,590.5,591,586.75,586.75,45
20190901|2018-07-25 10:00,25,588,588,584.5,585,27
20190901|2018-07-25 10:30,25,585.25,586.25,584.75,585,15
20190901|2018-07-25 11:00,25,585.5,587.25,583.75,587.25,17
20190901|2018-07-25 11:30,25,589,589,588.75,589,6
20190901|2018-07-25 12:00,25,588.5,589,588,589,13
20190901|2018-07-25 12:30,25,589,592.75,589,592.75,7
20190901|2018-07-25 13:00,25,592.75,592.75,589.25,590,15
20190901|2018-07-25 19:00,26,590,590.75,589.75,590.75,12
20190901|2018-07-25 19:30,26,589.75,589.75,589.75,589.75,1
20190901|2018-07-25 20:30,26,590.25,590.5,590.25,590.5,2
20190901|2018-07-26 01:00,26,593.75,593.75,593.75,593.75,1
20190901|2018-07-26 01:30,26,593.25,593.25,593.25,593.25,1
20190901|2018-07-26 02:00,26,593,593,593,593,2
20190901|2018-07-26 02:30,26,593.75,595,593.75,594.75,10
20190901|2018-07-26 04:00,26,593.25,593.25,591.75,591.75,4
20190901|2018-07-26 04:30,26,591.5,591.5,591.5,591.5,1
20190901|2018-07-26 06:00,26,590.25,590.25,590.25,590.25,1
20190901|2018-07-26 07:00,26,591.5,591.5,591.5,591.5,1
20190901|2018-07-26 08:30,26,590,593,587.75,590.75,37
20190901|2018-07-26 09:00,26,591.25,593.25,591.25,593,25
20190901|2018-07-26 09:30,26,592,592.25,588.75,588.75,6
20190901|2018-07-26 10:00,26,588,588,581.75,581.75,29
20190901|2018-07-26 10:30,26,582.75,588,582.75,586.5,24
20190901|2018-07-26 11:00,26,582,583.75,579.75,583,9
20190901|2018-07-26 11:30,26,585,586.5,585,586.5,14
20190901|2018-07-26 12:00,26,586.25,586.25,582.5,582.5,11
20190901|2018-07-26 12:30,26,583.25,583.25,582.5,582.5,7
20190901|2018-07-26 13:00,26,582,583.25,580.25,581.5,22
20190901|2018-07-26 20:00,27,583,583,583,583,2
20190901|2018-07-27 03:00,27,586.25,586.25,586.25,586.25,2
20190901|2018-07-27 03:30,27,585.5,585.5,584.75,584.75,4
20190901|2018-07-27 04:00,27,584.5,584.5,583,583,3
20190901|2018-07-27 07:00,27,575.75,577.75,575.75,577.75,14
20190901|2018-07-27 07:30,27,577.75,578.25,577,577,4
20190901|2018-07-27 08:30,27,581,583.5,581,583.5,25
20190901|2018-07-27 10:00,27,584.5,584.5,581.75,581.75,3
20190901|2018-07-27 10:30,27,580.75,581.75,579,581.75,14
20190901|2018-07-27 11:00,27,580.75,580.75,580.75,580.75,2
20190901|2018-07-27 11:30,27,581.5,581.5,580.5,580.75,5
20190901|2018-07-27 12:00,27,578,578,577.75,577.75,3
20190901|2018-07-27 12:30,27,577.25,578,575.75,576.5,6
20190901|2018-07-27 13:00,27,577.75,580.75,577.75,580.25,5
20190901|2018-07-29 19:00,30,587,588.75,587,588.75,6
20190901|2018-07-30 01:00,30,585.5,585.5,585.5,585.5,1
20190901|2018-07-30 02:00,30,586.25,586.25,586.25,586.25,1
20190901|2018-07-30 06:30,30,590,590.5,590,590.5,3
20190901|2018-07-30 07:00,30,588.5,588.5,587.5,587.5,4
20190901|2018-07-30 08:30,30,593.5,598,593.5,597.75,35
20190901|2018-07-30 09:00,30,598.25,598.25,594.5,594.75,14
20190901|2018-07-30 09:30,30,594.75,596.25,594.75,596,6
20190901|2018-07-30 10:00,30,596,596,595,595,25
20190901|2018-07-30 10:30,30,596,596,595,595,7
20190901|2018-07-30 11:00,30,593.25,595.5,592.75,594,18
20190901|2018-07-30 11:30,30,594,595.5,593.75,594.5,14
20190901|2018-07-30 12:00,30,591.75,592,589.75,592,11
20190901|2018-07-30 12:30,30,590.75,592,590.75,592,2
20190901|2018-07-30 13:00,30,592,594,591.75,594,8
20190901|2018-07-31 00:30,31,590,590,589.25,589.25,2
20190901|2018-07-31 01:00,31,591.5,591.5,591.5,591.5,5
20190901|2018-07-31 02:00,31,589.25,589.25,589.25,589.25,1
20190901|2018-07-31 04:00,31,592.75,593,592.75,593,6
20190901|2018-07-31 07:00,31,594,597.5,594,596.75,4
20190901|2018-07-31 07:30,31,596.75,599.25,596.75,599.25,7
20190901|2018-07-31 08:30,31,600,607,599.5,601.25,143
20190901|2018-07-31 09:00,31,602,605,601.75,605,38
20190901|2018-07-31 09:30,31,605,605.25,598,598.75,68
20190901|2018-07-31 10:00,31,596.25,600.5,596,600.5,34
20190901|2018-07-31 10:30,31,598.25,598.25,594.75,595.75,24
20190901|2018-07-31 11:00,31,596.75,596.75,591,595,34
20190901|2018-07-31 11:30,31,595.5,596.25,593,596.25,48
20190901|2018-07-31 12:00,31,596.5,597,595,597,8
20190901|2018-07-31 12:30,31,596.5,598.25,596.5,597.75,13
20190901|2018-07-31 13:00,31,601,601,598.5,599.25,15
20190901|2018-07-31 19:00,1,598.25,601,598,601,4
20190901|2018-07-31 21:00,1,599.75,600.25,599.75,600.25,6
20190901|2018-08-01 02:00,1,595.75,595.75,595.75,595.75,2
20190901|2018-08-01 02:30,1,596.5,596.5,596.5,596.5,3
20190901|2018-08-01 03:00,1,598,598,598,598,1
20190901|2018-08-01 03:30,1,600,600.25,600,600.25,3
20190901|2018-08-01 05:00,1,602.25,602.25,602.25,602.25,4
20190901|2018-08-01 06:00,1,601.5,601.5,601.25,601.25,6
20190901|2018-08-01 06:30,1,601,602,601,602,4
20190901|2018-08-01 07:30,1,602.25,602.25,602.25,602.25,3
20190901|2018-08-01 08:30,1,602.75,605,602.75,603.25,63
20190901|2018-08-01 09:00,1,605.75,608,605.75,605.75,65
20190901|2018-08-01 09:30,1,603.75,606.25,603.75,606.25,53
20190901|2018-08-01 10:00,1,605.25,605.25,602.5,603.25,58
20190901|2018-08-01 10:30,1,602,604.5,602,603.5,8
20190901|2018-08-01 11:00,1,604,606.5,604,605.25,6
20190901|2018-08-01 11:30,1,606.25,606.25,605.5,605.5,7
20190901|2018-08-01 12:00,1,605.5,605.5,603,603,2
20190901|2018-08-01 12:30,1,602,602,602,602,1
20190901|2018-08-01 13:00,1,603,603.75,603,603.75,4
20190901|2018-08-01 19:00,2,606.75,607.5,606.75,607.5,5
20190901|2018-08-01 20:00,2,606.5,606.5,606.5,606.5,1
20190901|2018-08-01 23:30,2,605.75,605.75,605,605,5
20190901|2018-08-02 00:30,2,605,605,605,605,3
20190901|2018-08-02 03:00,2,604.25,605.5,604.25,605,15
20190901|2018-08-02 03:30,2,606,606.5,606,606.5,19
20190901|2018-08-02 04:00,2,606.5,606.5,605.5,606.25,4
20190901|2018-08-02 04:30,2,607.75,608,607.75,608,8
20190901|2018-08-02 05:00,2,608,610,607.25,607.25,33
20190901|2018-08-02 06:00,2,610,610,609,609,3
20190901|2018-08-02 06:30,2,610,610,610,610,2
20190901|2018-08-02 07:00,2,609.25,609.5,608,608,33
20190901|2018-08-02 07:30,2,607,607.5,606.75,606.75,7
20190901|2018-08-02 08:30,2,606.75,609,601.75,604,34
20190901|2018-08-02 09:00,2,604,607.5,604,607.25,121
20190901|2018-08-02 09:30,2,607.5,607.5,607,607,14
20190901|2018-08-02 10:00,2,607,615,607,615,40
20190901|2018-08-02 10:30,2,615,622.5,610.75,616.75,320
20190901|2018-08-02 11:00,2,620,622,608.25,609.25,97
20190901|2018-08-02 11:30,2,608.75,611.5,601.75,603.5,75
20190901|2018-08-02 12:00,2,605.25,605.75,603.25,605.75,21
20190901|2018-08-02 12:30,2,605,606.25,605,606.25,7
20190901|2018-08-02 13:00,2,603.25,604.5,603,603.75,34
20190901|2018-08-02 19:00,3,604,609.75,604,608,19
20190901|2018-08-02 22:00,3,608.75,610,608.75,610,2
20190901|2018-08-03 00:30,3,608.75,608.75,608.75,608.75,8
20190901|2018-08-03 03:30,3,606.75,606.75,604.5,604.5,4
20190901|2018-08-03 04:00,3,602.5,602.5,600,600,5
20190901|2018-08-03 04:30,3,600,600,600,600,1
20190901|2018-08-03 05:00,3,604.25,604.25,604.25,604.25,1
20190901|2018-08-03 05:30,3,604,604,604,604,1
20190901|2018-08-03 06:30,3,607.5,607.5,607.5,607.5,1
20190901|2018-08-03 07:00,3,607.5,608,605.5,605.5,6
20190901|2018-08-03 07:30,3,605.5,605.5,602.25,602.25,3
20190901|2018-08-03 08:30,3,605.75,610,605.75,609,45
20190901|2018-08-03 09:00,3,608,608,605.25,605.25,7
20190901|2018-08-03 09:30,3,605.25,606.75,605.25,606.75,6
20190901|2018-08-03 10:00,3,607.5,607.75,607,607.75,9
20190901|2018-08-03 10:30,3,608.5,610,608.5,608.75,9
20190901|2018-08-03 11:00,3,609,609,604.25,604.25,17
20190901|2018-08-03 11:30,3,605,605.75,605,605.75,3
20190901|2018-08-03 12:00,3,605,605,605,605,2
20190901|2018-08-03 12:30,3,603.5,603.5,603.5,603.5,1
20190901|2018-08-03 13:00,3,603.25,605,603.25,604.75,8
20190901|2018-08-05 19:00,6,603.5,603.5,600.75,602.25,7
20190901|2018-08-05 22:00,6,600.75,600.75,600.75,600.75,1
20190901|2018-08-05 23:30,6,603.25,603.25,603.25,603.25,1
20190901|2018-08-06 01:00,6,602,602,602,602,1
20190901|2018-08-06 03:30,6,602.5,602.5,602.5,602.5,5
20190901|2018-08-06 05:30,6,606.5,606.5,605,605,2
20190901|2018-08-06 07:00,6,608.75,608.75,608.5,608.5,5
20190901|2018-08-06 08:30,6,608.5,615.5,608.5,613.75,57
20190901|2018-08-06 09:00,6,615,616,614.75,615,11
20190901|2018-08-06 09:30,6,613.75,614.25,612.5,612.5,10
20190901|2018-08-06 10:00,6,612.75,613.5,612.25,613,10
20190901|2018-08-06 10:30,6,612.25,612.25,611.5,611.5,4
20190901|2018-08-06 11:00,6,612.5,613,612.5,613,5
20190901|2018-08-06 11:30,6,614,614,613,613,9
20190901|2018-08-06 12:00,6,613.5,614,613,614,7
20190901|2018-08-06 12:30,6,613.5,614.5,613.5,614,5
20190901|2018-08-06 13:00,6,614.25,617.75,614.25,616.5,27
20190901|2018-08-06 19:00,7,615.5,617.25,615.5,617.25,6
20190901|2018-08-06 20:00,7,617,617,617,617,1
20190901|2018-08-06 21:00,7,618,618,617.75,617.75,2
20190901|2018-08-06 21:30,7,619,619,619,619,2
20190901|2018-08-06 22:00,7,620,620.75,620,620.75,21
20190901|2018-08-06 22:30,7,622.25,622.5,622.25,622.5,2
20190901|2018-08-06 23:30,7,622,622,622,622,1
20190901|2018-08-07 01:00,7,624,624,624,624,6
20190901|2018-08-07 02:30,7,622.5,622.5,622.5,622.5,11
20190901|2018-08-07 03:30,7,622,622,622,622,1
20190901|2018-08-07 04:00,7,624.25,624.25,624,624,11
20190901|2018-08-07 05:30,7,624,624,624,624,1
20190901|2018-08-07 06:00,7,623.75,623.75,622.75,622.75,3
20190901|2018-08-07 06:30,7,622.5,622.5,621,621.25,7
20190901|2018-08-07 07:00,7,620.5,620.5,614,614,24
20190901|2018-08-07 07:30,7,615.25,615.25,613.75,615,31
20190901|2018-08-07 08:30,7,615,616.75,612.25,612.25,77
20190901|2018-08-07 09:00,7,612.25,612.25,610.75,612,36
20190901|2018-08-07 09:30,7,612.5,612.5,609.5,610.25,11
20190901|2018-08-07 10:00,7,608.25,611.5,608.25,611.5,10
20190901|2018-08-07 10:30,7,610.75,611.75,609.25,610.5,22
20190901|2018-08-07 11:00,7,610.75,610.75,610.75,610.75,1
20190901|2018-08-07 11:30,7,612.75,612.75,611.25,611.25,9
20190901|2018-08-07 12:30,7,609.25,610.25,608.75,608.75,3
20190901|2018-08-07 13:00,7,610.25,611.25,610.25,611.25,10
20190901|2018-08-07 19:00,8,610.25,611.5,610.25,611.25,4
20190901|2018-08-07 19:30,8,612,612,612,612,5
20190901|2018-08-07 22:30,8,614.25,614.25,614,614,3
20190901|2018-08-07 23:30,8,613,613,613,613,1
20190901|2018-08-08 03:30,8,613.25,613.25,613.25,613.25,4
20190901|2018-08-08 04:30,8,613.5,614.25,613.5,614.25,2
20190901|2018-08-08 05:30,8,614,614,614,614,1
20190901|2018-08-08 06:30,8,614.5,614.5,614.5,614.5,3
20190901|2018-08-08 07:00,8,613,613,611,611,12
20190901|2018-08-08 07:30,8,611,611,611,611,1
20190901|2018-08-08 08:30,8,613,619.25,613,618,34
20190901|2018-08-08 09:00,8,617.5,617.75,614.25,615,36
20190901|2018-08-08 09:30,8,613.75,614.5,613.75,614.5,5
20190901|2018-08-08 10:00,8,613.25,613.25,613.25,613.25,1
20190901|2018-08-08 10:30,8,614,614,613,613,13
20190901|2018-08-08 11:00,8,612.5,613.25,608.25,609,98
20190901|2018-08-08 11:30,8,608.5,610.25,607.75,609.5,15
20190901|2018-08-08 12:30,8,611,613.25,611,612.25,24
20190901|2018-08-08 13:00,8,612.25,615.75,612.25,615.5,17
20190901|2018-08-08 19:00,9,616.5,617,615,617,6
20190901|2018-08-09 03:00,9,615.75,615.75,615.5,615.5,7
20190901|2018-08-09 03:30,9,613.5,614,613.5,614,2
20190901|2018-08-09 04:00,9,612.25,612.25,612.25,612.25,18
20190901|2018-08-09 04:30,9,611.25,611.25,611.25,611.25,3
20190901|2018-08-09 05:00,9,611.75,611.75,611.75,611.75,1
20190901|2018-08-09 05:30,9,611,611.25,611,611.25,2
20190901|2018-08-09 06:30,9,606.25,606.25,606.25,606.25,1
20190901|2018-08-09 07:00,9,609.25,610.5,609.25,610.5,4
20190901|2018-08-09 08:30,9,607.75,615.25,607.75,612.75,21
20190901|2018-08-09 09:00,9,612.5,613,609.5,610.5,26
20190901|2018-08-09 09:30,9,610,610.75,609.75,609.75,11
20190901|2018-08-09 10:00,9,611,611,608.75,608.75,25
20190901|2018-08-09 10:30,9,608.5,608.5,608.5,608.5,5
20190901|2018-08-09 11:00,9,608.5,608.5,608,608,2
20190901|2018-08-09 11:30,9,609,609.5,609,609.5,2
20190901|2018-08-09 12:00,9,610.25,610.25,610.25,610.25,4
20190901|2018-08-09 12:30,9,609.25,610.75,609.25,610.75,3
20190901|2018-08-09 13:00,9,611,611,609.5,610.25,39
20190901|2018-08-09 19:00,10,610,610.5,609.5,610.5,16
20190901|2018-08-09 19:30,10,607.75,607.75,607.75,607.75,1
20190901|2018-08-09 20:00,10,608.75,608.75,608.75,608.75,1
20190901|2018-08-10 02:30,10,606.25,607,606.25,607,3
20190901|2018-08-10 03:30,10,608.25,609.75,608.25,609.75,7
20190901|2018-08-10 04:00,10,609.25,609.25,609.25,609.25,1
20190901|2018-08-10 04:30,10,610.5,612,610.5,612,3
20190901|2018-08-10 05:30,10,613.25,613.25,613.25,613.25,1
20190901|2018-08-10 06:30,10,608,608,607.5,607.5,7
20190901|2018-08-10 07:00,10,607.75,609.5,607.5,609.5,7
20190901|2018-08-10 07:30,10,610.25,610.25,609.75,609.75,2
20190901|2018-08-10 08:30,10,610,612.5,610,612.5,9
20190901|2018-08-10 09:00,10,612.5,612.5,610.5,610.5,2
20190901|2018-08-10 09:30,10,610.5,611.25,610.5,611.25,11
20190901|2018-08-10 10:00,10,608.75,608.75,608.75,608.75,1
20190901|2018-08-10 10:30,10,609.75,611.5,608.75,611.25,16
20190901|2018-08-10 11:00,10,610.5,610.5,600,604,89
20190901|2018-08-10 11:30,10,605.5,605.5,604,604.25,5
20190901|2018-08-10 12:00,10,603.75,605.75,603.75,605.75,11
20190901|2018-08-10 12:30,10,602.75,603,597,597.5,23
20190901|2018-08-10 13:00,10,597.5,598.75,596.25,597.75,25
20190901|2018-08-12 19:00,13,601.75,601.75,600,600,2
20190901|2018-08-12 19:30,13,598.5,598.5,598.5,598.5,1
20190901|2018-08-12 22:00,13,596,596,596,596,1
20190901|2018-08-12 22:30,13,593.75,593.75,593.75,593.75,1
20190901|2018-08-13 00:00,13,592.25,592.25,592.25,592.25,1
20190901|2018-08-13 02:30,13,592.75,592.75,590.25,590.25,60
20190901|2018-08-13 03:00,13,590.25,590.75,589.5,590.75,22
20190901|2018-08-13 04:00,13,589.25,589.5,589.25,589.5,2
20190901|2018-08-13 04:30,13,589.75,589.75,589.75,589.75,1
20190901|2018-08-13 05:00,13,591.5,591.5,591.5,591.5,1
20190901|2018-08-13 06:00,13,591.25,591.25,591.25,591.25,1
20190901|2018-08-13 06:30,13,589,589.75,588.75,589.75,6
20190901|2018-08-13 07:00,13,589.5,589.75,586.5,587.5,20
20190901|2018-08-13 07:30,13,587.25,588.75,586.75,588.75,8
20190901|2018-08-13 08:30,13,591.75,593.5,590.25,590.25,18
20190901|2018-08-13 09:00,13,593.25,593.25,591.75,591.75,11
20190901|2018-08-13 09:30,13,593.5,593.5,592.75,593.5,10
20190901|2018-08-13 10:00,13,593,593.25,590.25,590.25,26
20190901|2018-08-13 10:30,13,590.25,590.25,587.75,589.75,12
20190901|2018-08-13 11:00,13,587.5,588.5,587.5,587.5,6
20190901|2018-08-13 11:30,13,588,588.5,588,588.5,3
20190901|2018-08-13 12:00,13,588.25,589.25,588.25,588.5,9
20190901|2018-08-13 12:30,13,587.5,587.5,586.75,586.75,3
20190901|2018-08-13 13:00,13,586.75,589.75,586.25,589.75,61
20190901|2018-08-13 19:00,14,587.75,589.75,587.75,589.75,12
20190901|2018-08-13 20:30,14,590.5,590.5,590.5,590.5,1
20190901|2018-08-13 21:30,14,590,590,589.5,589.5,7
20190901|2018-08-14 00:00,14,589.5,589.5,589.5,589.5,3
20190901|2018-08-14 00:30,14,589.25,589.25,589,589,2
20190901|2018-08-14 02:00,14,588.25,588.25,588.25,588.25,1
20190901|2018-08-14 02:30,14,593,594.5,593,594.5,6
20190901|2018-08-14 06:00,14,590.25,593,590.25,593,3
20190901|2018-08-14 06:30,14,593.5,593.5,593.5,593.5,4
20190901|2018-08-14 07:00,14,589.25,589.25,589.25,589.25,1
20190901|2018-08-14 08:30,14,588.25,590.5,587,588.25,36
20190901|2018-08-14 09:00,14,589.25,589.5,588.5,589.5,10
20190901|2018-08-14 09:30,14,589,589,588.75,588.75,6
20190901|2018-08-14 10:00,14,589,590.5,588,588,9
20190901|2018-08-14 10:30,14,588.25,588.5,587.75,588.25,8
20190901|2018-08-14 11:00,14,589,589.75,589,589.75,2
20190901|2018-08-14 11:30,14,590.25,590.25,590,590,5
20190901|2018-08-14 12:00,14,591.75,591.75,591,591,3
20190901|2018-08-14 12:30,14,592.5,592.75,591,592.5,27
20190901|2018-08-14 13:00,14,592.75,594.25,592.75,593.25,26
20190901|2018-08-14 19:00,15,594,594,594,594,2
20190901|2018-08-14 20:30,15,591.5,591.5,591.5,591.5,1
20190901|2018-08-14 22:00,15,591.25,591.25,591.25,591.25,1
20190901|2018-08-15 02:00,15,590.25,592,590.25,592,3
20190901|2018-08-15 03:30,15,589.5,589.5,589.5,589.5,1
20190901|2018-08-15 05:30,15,589.75,589.75,587.25,587.25,3
20190901|2018-08-15 06:00,15,588.5,589.25,588.25,589.25,3
20190901|2018-08-15 06:30,15,588.75,589.75,588.75,589.75,6
20190901|2018-08-15 07:00,15,588.75,590.25,588.75,590,4
20190901|2018-08-15 07:30,15,589,589,587.75,587.75,4
20190901|2018-08-15 08:30,15,588.25,588.25,584.75,587,20
20190901|2018-08-15 09:00,15,586,586.25,584,584.25,67
20190901|2018-08-15 09:30,15,583,585,582.5,585,5
20190901|2018-08-15 10:00,15,583.75,583.75,583,583.25,8
20190901|2018-08-15 10:30,15,583.25,586.25,583.25,586.25,6
20190901|2018-08-15 11:00,15,586.25,587,585.5,586.75,14
20190901|2018-08-15 11:30,15,586.25,586.25,584,584,6
20190901|2018-08-15 12:00,15,583.75,583.75,583.5,583.5,2
20190901|2018-08-15 12:30,15,582.75,585.5,582.75,585.5,3
20190901|2018-08-15 13:00,15,586.5,586.5,584.75,585,8
20190901|2018-08-15 19:00,16,585,585,584.5,584.5,2
20190901|2018-08-15 20:30,16,586.5,586.5,586.5,586.5,1
20190901|2018-08-15 21:00,16,587.75,589.75,587.75,589.75,4
20190901|2018-08-16 00:00,16,594.5,594.5,594.5,594.5,1
20190901|2018-08-16 07:00,16,590.75,592.25,590.75,592.25,4
20190901|2018-08-16 08:30,16,596.75,600.25,593.5,598.5,91
20190901|2018-08-16 09:00,16,598,598,594.25,595.75,39
20190901|2018-08-16 09:30,16,594.5,595.5,592,595.5,39
20190901|2018-08-16 10:00,16,594.75,597.75,594.75,596.5,26
20190901|2018-08-16 10:30,16,596.25,596.75,595.5,596.75,4
20190901|2018-08-16 11:00,16,598.75,598.75,598.25,598.25,3
20190901|2018-08-16 11:30,16,597,597,595.25,596.25,12
20190901|2018-08-16 12:00,16,597.25,597.5,596.75,597.25,13
20190901|2018-08-16 12:30,16,597.5,598,597.25,597.5,20
20190901|2018-08-16 13:00,16,597.25,597.25,594.5,595,26
20190901|2018-08-16 19:00,17,595.5,596,594.5,594.5,6
20190901|2018-08-17 02:30,17,589.5,589.5,589.5,589.5,1
20190901|2018-08-17 05:00,17,591.25,601.25,591.25,601.25,14
20190901|2018-08-17 05:30,17,602,610.75,600.5,601,36
20190901|2018-08-17 06:00,17,599.75,602.5,597.25,600.75,15
20190901|2018-08-17 06:30,17,601.5,601.5,601.25,601.25,3
20190901|2018-08-17 07:00,17,600.75,600.75,600.75,600.75,2
20190901|2018-08-17 07:30,17,605.75,605.75,605,605,4
20190901|2018-08-17 08:30,17,605.75,607.75,602.5,606.25,86
20190901|2018-08-17 09:00,17,606.5,607.25,602,602,31
20190901|2018-08-17 09:30,17,602,603.5,602,603.5,4
20190901|2018-08-17 10:00,17,603.5,603.5,600.25,600.25,62
20190901|2018-08-17 10:30,17,597.75,599.75,597.75,599.25,6
20190901|2018-08-17 11:00,17,601.25,602,600,601,10
20190901|2018-08-17 11:30,17,600.75,601.25,600.25,600.25,8
20190901|2018-08-17 12:00,17,600.25,600.5,599,600.5,10
20190901|2018-08-17 12:30,17,599.75,601.5,599.5,600.75,25
20190901|2018-08-17 13:00,17,601.25,603.75,601,602.25,33
20190901|2018-08-19 19:00,20,605.25,605.25,600.5,600.5,13
20190901|2018-08-20 00:00,20,601.5,601.5,601.5,601.5,1
20190901|2018-08-20 00:30,20,602,602,602,602,1
20190901|2018-08-20 01:00,20,602.5,602.5,602.5,602.5,1
20190901|2018-08-20 04:00,20,602.25,602.25,602.25,602.25,1
20190901|2018-08-20 05:00,20,601.75,601.75,599,599,11
20190901|2018-08-20 08:30,20,593.25,595.25,589.25,591.5,52
20190901|2018-08-20 09:00,20,591.5,593.25,591,592.5,14
20190901|2018-08-20 09:30,20,594.25,594.5,594.25,594.5,2
20190901|2018-08-20 10:00,20,594.25,595.25,593.5,595.25,4
20190901|2018-08-20 10:30,20,594.75,594.75,593.25,593.75,11
20190901|2018-08-20 11:00,20,595.75,595.75,595.25,595.25,2
20190901|2018-08-20 11:30,20,594.5,594.75,594.5,594.75,3
20190901|2018-08-20 12:00,20,595.25,595.25,593,593,3
20190901|2018-08-20 12:30,20,592.5,592.5,591.75,591.75,7
20190901|2018-08-20 13:00,20,593.25,593.75,592.75,592.75,14
20190901|2018-08-20 19:00,21,592.5,592.5,592.5,592.5,40
20190901|2018-08-20 19:30,21,590.75,590.75,590.75,590.75,1
20190901|2018-08-20 20:00,21,591,591,591,591,1
20190901|2018-08-21 02:30,21,589.5,589.5,589.5,589.5,1
20190901|2018-08-21 07:00,21,587.25,587.25,584.75,585.25,15
20190901|2018-08-21 08:30,21,586.25,588.25,583.5,586.75,29
20190901|2018-08-21 09:00,21,586,586.75,586,586.75,3
20190901|2018-08-21 09:30,21,586.25,586.25,586,586,5
20190901|2018-08-21 10:00,21,587.25,587.25,585.5,585.5,4
20190901|2018-08-21 10:30,21,584.75,584.75,584.75,584.75,2
20190901|2018-08-21 11:00,21,584.75,584.75,583.75,584,22
20190901|2018-08-21 11:30,21,583.5,583.5,583,583,3
20190901|2018-08-21 12:00,21,582.5,582.5,581.25,581.25,5
20190901|2018-08-21 12:30,21,581.5,581.5,581,581.5,31
20190901|2018-08-21 13:00,21,582.25,582.5,581.25,581.25,64
20190901|2018-08-21 19:00,22,580.5,582.75,580.25,582.25,11
20190901|2018-08-21 19:30,22,581.25,581.25,581.25,581.25,1
20190901|2018-08-21 20:00,22,582,582,582,582,1
20190901|2018-08-21 22:30,22,584,584,584,584,3
20190901|2018-08-22 03:00,22,580,580,577.75,577.75,7
20190901|2018-08-22 03:30,22,578,578,578,578,1
20190901|2018-08-22 04:30,22,575.25,575.25,575,575,5
20190901|2018-08-22 06:00,22,576.75,576.75,576.25,576.25,5
20190901|2018-08-22 06:30,22,576.5,576.5,576.5,576.5,5
20190901|2018-08-22 07:00,22,576.75,576.75,576.75,576.75,3
20190901|2018-08-22 07:30,22,577,577,577,577,1
20190901|2018-08-22 08:30,22,576,578,576,578,8
20190901|2018-08-22 09:00,22,578.25,584,578.25,584,18
20190901|2018-08-22 09:30,22,584.25,586.25,580.75,584.25,33
20190901|2018-08-22 10:00,22,583.5,583.5,583.5,583.5,1
20190901|2018-08-22 10:30,22,583,583.5,582.75,583.5,4
20190901|2018-08-22 11:00,22,583.75,586.25,583.75,586.25,2
20190901|2018-08-22 11:30,22,586.75,586.75,585.25,585.25,3
20190901|2018-08-22 12:00,22,584.5,584.5,584.5,584.5,1
20190901|2018-08-22 12:30,22,582.5,582.5,582.5,582.5,2
20190901|2018-08-22 13:00,22,581.5,581.5,580,580.75,16
20190901|2018-08-22 19:00,23,584.5,584.5,582.25,582.75,10
20190901|2018-08-22 21:00,23,581,581,580.75,580.75,2
20190901|2018-08-22 22:00,23,583.75,583.75,583.75,583.75,2
20190901|2018-08-22 23:00,23,581.75,581.75,581.75,581.75,2
20190901|2018-08-22 23:30,23,583,583,583,583,1
20190901|2018-08-23 00:30,23,583.75,583.75,583.75,583.75,1
20190901|2018-08-23 01:30,23,584,584,584,584,1
20190901|2018-08-23 04:30,23,581.5,581.5,579,579,3
20190901|2018-08-23 07:00,23,580,580,580,580,1
20190901|2018-08-23 08:30,23,575,577.25,574.75,575,10
20190901|2018-08-23 09:00,23,574.5,574.5,572.25,573.5,12
20190901|2018-08-23 09:30,23,575.25,576,575.25,576,5
20190901|2018-08-23 10:00,23,577.25,581.5,577.25,581.25,26
20190901|2018-08-23 10:30,23,579,579,578.25,578.25,2
20190901|2018-08-23 11:00,23,578,578.75,578,578.5,4
20190901|2018-08-23 11:30,23,578.25,578.75,578.25,578.75,7
20190901|2018-08-23 12:00,23,578,578,576,576,29
20190901|2018-08-23 12:30,23,575.75,576,574,575,41
20190901|2018-08-23 13:00,23,577.25,579,576.25,579,12
20190901|2018-08-23 19:00,24,574.75,574.75,574,574,2
20190901|2018-08-23 21:30,24,574.5,574.5,574.5,574.5,4
20190901|2018-08-23 23:00,24,574.5,574.75,574.5,574.5,8
20190901|2018-08-23 23:30,24,575,575,575,575,1
20190901|2018-08-24 00:00,24,575.25,575.25,575.25,575.25,2
20190901|2018-08-24 02:00,24,574.5,574.5,573,573.25,47
20190901|2018-08-24 02:30,24,573.25,573.75,573.25,573.75,5
20190901|2018-08-24 03:30,24,573.5,573.5,573.5,573.5,1
20190901|2018-08-24 05:00,24,573.25,573.25,573.25,573.25,1
20190901|2018-08-24 06:30,24,573,574.75,573,574.75,16
20190901|2018-08-24 07:30,24,573.5,573.5,573.25,573.25,2
20190901|2018-08-24 08:30,24,573.75,576,572.75,576,13
20190901|2018-08-24 09:30,24,573.25,573.25,573.25,573.25,2
20190901|2018-08-24 10:00,24,574.25,574.25,574.25,574.25,4
20190901|2018-08-24 10:30,24,573,573,572.25,572.25,7
20190901|2018-08-24 11:00,24,573.25,573.25,573.25,573.25,1
20190901|2018-08-24 12:00,24,573.75,574.5,573.75,574.5,2
20190901|2018-08-24 12:30,24,573.5,573.5,573,573.25,5
20190901|2018-08-24 13:00,24,573.75,573.75,573.5,573.5,10
20190901|2018-08-26 19:00,27,571.75,571.75,571.75,571.75,3
20190901|2018-08-26 21:30,27,571.75,571.75,571.75,571.75,1
20190901|2018-08-27 02:00,27,569,569,568.75,568.75,3
20190901|2018-08-27 03:00,27,568.25,568.25,567.5,567.5,5
20190901|2018-08-27 03:30,27,568.25,568.25,568.25,568.25,3
20190901|2018-08-27 04:00,27,567.25,567.25,567,567,3
20190901|2018-08-27 06:30,27,567.75,568.25,567.75,568.25,5
20190901|2018-08-27 08:30,27,567.25,567.25,566,566.75,10
20190901|2018-08-27 09:00,27,568,568,568,568,1
20190901|2018-08-27 09:30,27,570,570.25,570,570.25,2
20190901|2018-08-27 10:30,27,568.75,568.75,566.25,566.5,5
20190901|2018-08-27 11:00,27,566.25,567,566.25,567,32
20190901|2018-08-27 11:30,27,565,565,563.75,563.75,7
20190901|2018-08-27 12:00,27,563.5,563.5,562,562.25,57
20190901|2018-08-27 12:30,27,562,562,562,562,1
20190901|2018-08-27 13:00,27,562,563.25,562,563.25,43
20190901|2018-08-28 00:30,28,561.5,561.5,561.5,561.5,1
20190901|2018-08-28 02:30,28,559.75,559.75,559.25,559.25,3
20190901|2018-08-28 03:30,28,564.75,564.75,564.75,564.75,1
20190901|2018-08-28 04:30,28,565.5,565.5,565.25,565.5,30
20190901|2018-08-28 06:00,28,565.5,565.5,565.5,565.5,1
20190901|2018-08-28 06:30,28,566,566,566,566,49
20190901|2018-08-28 08:30,28,564.25,564.25,562.5,564,35
20190901|2018-08-28 09:00,28,562.25,562.25,561.75,561.75,5
20190901|2018-08-28 09:30,28,561.75,561.75,561.75,561.75,1
20190901|2018-08-28 10:00,28,564.5,564.5,564.5,564.5,4
20190901|2018-08-28 10:30,28,564,564,562.5,562.5,5
20190901|2018-08-28 11:00,28,562,562,561.5,561.75,21
20190901|2018-08-28 11:30,28,562.25,563.5,562.25,563.5,9
20190901|2018-08-28 12:00,28,562.75,562.75,562.75,562.75,1
20190901|2018-08-28 12:30,28,562.5,563,561.75,563,13
20190901|2018-08-28 13:00,28,561.5,561.75,560.5,560.5,5
20190901|2018-08-28 19:00,29,559.25,559.5,558.25,559.5,7
20190901|2018-08-29 01:00,29,561.75,562,561.75,562,5
20190901|2018-08-29 01:30,29,561.75,561.75,561.25,561.25,3
20190901|2018-08-29 02:00,29,561.5,562,561.5,562,29
20190901|2018-08-29 04:00,29,562,562.5,562,562.5,5
20190901|2018-08-29 06:00,29,565,565,565,565,1
20190901|2018-08-29 07:00,29,568.75,570.25,568.5,568.75,18
20190901|2018-08-29 07:30,29,568.5,574.25,567.5,568.75,178
20190901|2018-08-29 08:30,29,571.5,573.5,567,569.75,195
20190901|2018-08-29 09:00,29,568.75,570.25,566.75,567.25,17
20190901|2018-08-29 09:30,29,567.75,568.25,564.75,566,14
20190901|2018-08-29 10:00,29,566,568.25,566,568.25,5
20190901|2018-08-29 10:30,29,570,575,570,574,34
20190901|2018-08-29 11:00,29,574,574,570.5,571,16
20190901|2018-08-29 11:30,29,571.75,573.75,571.75,572.5,5
20190901|2018-08-29 12:00,29,574.75,575,574.75,575,5
20190901|2018-08-29 12:30,29,575.75,575.75,575.75,575.75,2
20190901|2018-08-29 13:00,29,573,575.25,573,573,34
20190901|2018-08-29 19:00,30,575,577.75,575,577.75,10
20190901|2018-08-29 19:30,30,577.5,577.5,577.5,577.5,1
20190901|2018-08-30 00:30,30,577.75,577.75,577.75,577.75,2
20190901|2018-08-30 01:00,30,578.75,578.75,578.75,578.75,1
20190901|2018-08-30 03:00,30,578.75,578.75,578.75,578.75,1
20190901|2018-08-30 06:30,30,576,576,576,576,7
20190901|2018-08-30 07:00,30,575,575,575,575,3
20190901|2018-08-30 08:30,30,572.5,572.5,569,569.75,11
20190901|2018-08-30 09:00,30,569.5,569.5,569.5,569.5,2
20190901|2018-08-30 09:30,30,568.75,568.75,568.25,568.25,6
20190901|2018-08-30 10:00,30,567.5,567.5,567.5,567.5,2
20190901|2018-08-30 10:30,30,567,567,567,567,1
20190901|2018-08-30 12:00,30,565.75,565.75,565,565,22
20190901|2018-08-30 12:30,30,565.25,567.25,564.75,567.25,26
20190901|2018-08-30 13:00,30,566.5,568.75,566.25,568.25,15
20190901|2018-08-30 19:00,31,570.75,571,569.5,569.5,35
20190901|2018-08-30 20:00,31,570.5,570.5,570.25,570.25,4
20190901|2018-08-31 00:30,31,571.5,571.5,571.5,571.5,2
20190901|2018-08-31 01:30,31,571.5,571.5,571.5,571.5,2
20190901|2018-08-31 05:30,31,573.25,573.25,573.25,573.25,1
20190901|2018-08-31 07:30,31,573.75,575.5,573.75,575.5,9
20190901|2018-08-31 08:30,31,575.25,576.25,574.25,576.25,16
20190901|2018-08-31 09:00,31,575.75,575.75,573.5,573.5,4
20190901|2018-08-31 09:30,31,573.75,575,573.75,574.75,97
20190901|2018-08-31 10:00,31,573,574.25,573,574.25,19
20190901|2018-08-31 10:30,31,574.25,575,573.25,573.75,31
20190901|2018-08-31 11:00,31,576,576,575.75,575.75,10
20190901|2018-08-31 11:30,31,574,578,573.5,578,45
20190901|2018-08-31 12:00,31,577,577,576.5,576.5,5
20190901|2018-08-31 12:30,31,575.5,575.5,575.5,575.5,1
20190901|2018-08-31 13:00,31,576.75,578,576.75,577,62
20190901|2018-09-03 19:00,4,571.5,571.5,570.5,571.25,11
20190901|2018-09-03 20:00,4,571.5,571.5,571.5,571.5,1
20190901|2018-09-04 01:00,4,568,568,568,568,1
20190901|2018-09-04 01:30,4,569.5,569.5,569.5,569.5,9
20190901|2018-09-04 02:00,4,570.25,570.25,570,570,41
20190901|2018-09-04 02:30,4,569.75,569.75,569.75,569.75,2
20190901|2018-09-04 03:30,4,569.25,569.25,568,568,7
20190901|2018-09-04 04:00,4,568.25,569.75,568.25,569.75,3
20190901|2018-09-04 04:30,4,569.75,569.75,569,569,2
20190901|2018-09-04 05:30,4,567.5,567.5,567.5,567.5,1
20190901|2018-09-04 06:00,4,564.75,564.75,564.75,564.75,1
20190901|2018-09-04 06:30,4,566.5,566.5,566.5,566.5,1
20190901|2018-09-04 07:30,4,566.5,567,566.5,567,3
20190901|2018-09-04 08:30,4,566,566.25,559.75,564.75,308
20190901|2018-09-04 09:00,4,563.25,565,562.5,562.5,12
20190901|2018-09-04 09:30,4,564,567.25,564,567,22
20190901|2018-09-04 10:00,4,567.25,569.75,566.75,569.5,24
20190901|2018-09-04 10:30,4,569.5,570.5,566.25,566.25,18
20190901|2018-09-04 11:00,4,566.25,566.25,566.25,566.25,1
20190901|2018-09-04 11:30,4,566.25,566.25,566.25,566.25,1
20190901|2018-09-04 12:00,4,567,567,564.75,565,7
20190901|2018-09-04 13:00,4,567.75,570.75,567.75,569.5,41
20190901|2018-09-04 19:00,5,567,567,567,567,1
20190901|2018-09-04 19:30,5,570.5,570.5,570.5,570.5,1
20190901|2018-09-04 20:00,5,572.5,572.5,572.5,572.5,1
20190901|2018-09-04 21:00,5,572.5,572.5,572.5,572.5,1
20190901|2018-09-04 23:30,5,571.5,571.5,571.5,571.5,1
20190901|2018-09-05 02:00,5,572.5,572.5,572.5,572.5,2
20190901|2018-09-05 03:00,5,572.25,572.25,572.25,572.25,1
20190901|2018-09-05 04:00,5,574,575.5,574,575.5,3
20190901|2018-09-05 06:00,5,573,573,573,573,1
20190901|2018-09-05 06:30,5,573,573,573,573,1
20190901|2018-09-05 07:00,5,572.25,572.25,572,572.25,4
20190901|2018-09-05 08:30,5,568,568.75,566.25,566.75,37
20190901|2018-09-05 09:00,5,567.5,568,567.5,568,4
20190901|2018-09-05 10:00,5,566.25,566.25,565.25,565.25,2
20190901|2018-09-05 10:30,5,565.5,565.5,565.5,565.5,1
20190901|2018-09-05 11:00,5,564.5,564.5,564.5,564.5,1
20190901|2018-09-05 11:30,5,565.5,565.5,565.5,565.5,1
20190901|2018-09-05 12:00,5,565.75,565.75,565.75,565.75,4
20190901|2018-09-05 12:30,5,565.5,565.5,563.75,563.75,7
20190901|2018-09-05 13:00,5,564.5,565.25,564.25,564.75,85
20190901|2018-09-05 19:00,6,565,565.5,564.5,565.5,5
20190901|2018-09-06 03:30,6,562,562,561.5,561.5,2
20190901|2018-09-06 04:00,6,561,561.5,561,561.5,4
20190901|2018-09-06 04:30,6,561,561.75,561,561.75,2
20190901|2018-09-06 05:00,6,562,562.5,562,562.5,2
20190901|2018-09-06 06:30,6,561.25,561.25,561.25,561.25,2
20190901|2018-09-06 07:00,6,561.25,561.25,560,560,17
20190901|2018-09-06 07:30,6,560,560,559.5,559.5,2
20190901|2018-09-06 08:30,6,559.75,562.75,559.5,560.5,164
20190901|2018-09-06 09:00,6,561,562.75,560.75,560.75,6
20190901|2018-09-06 09:30,6,560.5,561.25,560.25,561.25,23
20190901|2018-09-06 10:00,6,560.25,560.5,558.25,558.5,31
20190901|2018-09-06 10:30,6,558.75,558.75,558.25,558.5,11
20190901|2018-09-06 11:00,6,558.25,558.25,556.75,556.75,14
20190901|2018-09-06 11:30,6,556.75,557.75,556.5,557.75,13
20190901|2018-09-06 12:00,6,557.75,557.75,556.5,556.5,2
20190901|2018-09-06 12:30,6,556.5,557,555.75,557,31
20190901|2018-09-06 13:00,6,557.25,557.75,557.25,557.75,13
20190901|2018-09-07 00:00,7,557.25,557.25,557.25,557.25,1
20190901|2018-09-07 01:30,7,557.25,557.25,556.75,557,3
20190901|2018-09-07 02:00,7,556.75,556.75,556.75,556.75,2
20190901|2018-09-07 03:00,7,556.5,556.5,556.5,556.5,2
20190901|2018-09-07 05:00,7,556,556,556,556,1
20190901|2018-09-07 05:30,7,555.25,555.25,555.25,555.25,2
20190901|2018-09-07 06:00,7,555.75,555.75,555.75,555.75,1
20190901|2018-09-07 07:00,7,555,555.25,555,555.25,6
20190901|2018-09-07 07:30,7,554.75,555.5,554.25,555.5,9
20190901|2018-09-07 08:30,7,555,555.75,553.5,554,96
20190901|2018-09-07 09:00,7,553.5,555,553.5,554.75,27
20190901|2018-09-07 09:30,7,555,555.25,554,555.25,26
20190901|2018-09-07 10:00,7,554.5,554.5,554.25,554.5,6
20190901|2018-09-07 10:30,7,553.5,553.5,553.5,553.5,1
20190901|2018-09-07 11:00,7,554.25,554.25,551.75,552.25,11
20190901|2018-09-07 11:30,7,552.25,552.5,551.75,552.5,4
20190901|2018-09-07 12:30,7,552.25,552.25,551.5,551.5,2
20190901|2018-09-07 13:00,7,552.5,554.25,552.5,553.75,36
20190901|2018-09-09 19:00,10,553.5,555.25,551.25,551.25,13
20190901|2018-09-09 20:00,10,552.5,552.5,552.5,552.5,1
20190901|2018-09-10 02:30,10,553.5,553.5,553.5,553.5,10
20190901|2018-09-10 03:30,10,555.75,558.25,555.75,557.75,5
20190901|2018-09-10 05:00,10,554.25,554.25,554.25,554.25,1
20190901|2018-09-10 07:30,10,556,557.25,556,557.25,5
20190901|2018-09-10 08:30,10,555.25,558.5,554.75,556.75,83
20190901|2018-09-10 09:00,10,557,559.25,556.5,559.25,30
20190901|2018-09-10 09:30,10,560,560.5,560,560.5,4
20190901|2018-09-10 10:00,10,560.5,561.75,560.25,560.25,9
20190901|2018-09-10 10:30,10,560,562,559.75,561.75,20
20190901|2018-09-10 11:00,10,561.75,563,561.5,561.5,102
20190901|2018-09-10 11:30,10,561.5,562.75,560.75,562.75,18
20190901|2018-09-10 12:00,10,563.25,563.5,563.25,563.5,10
20190901|2018-09-10 12:30,10,563.5,564.25,563.5,564.25,5
20190901|2018-09-10 13:00,10,565.25,570.75,565.25,569.75,68
20190901|2018-09-10 19:00,11,570.5,570.5,570.5,570.5,1
20190901|2018-09-10 22:00,11,572.75,572.75,572.75,572.75,2
20190901|2018-09-10 23:30,11,572.5,572.5,572.5,572.5,1
20190901|2018-09-11 03:00,11,567.75,567.75,567,567,2
20190901|2018-09-11 04:30,11,566.5,566.5,566.25,566.25,5
20190901|2018-09-11 05:00,11,566,566,566,566,3
20190901|2018-09-11 06:30,11,565.75,565.75,564.5,564.5,2
20190901|2018-09-11 08:30,11,562.25,562.5,561,562.5,35
20190901|2018-09-11 09:00,11,562.25,562.25,562.25,562.25,1
20190901|2018-09-11 10:00,11,563.75,563.75,563,563.5,26
20190901|2018-09-11 10:30,11,562.5,562.75,562,562,6
20190901|2018-09-11 11:00,11,561,561.25,561,561,14
20190901|2018-09-11 11:30,11,562.5,562.75,562.5,562.75,2
20190901|2018-09-11 12:30,11,561.5,561.5,561,561.5,6
20190901|2018-09-11 13:00,11,561.5,563.75,561,563.25,51
20190901|2018-09-11 19:00,12,564.25,564.5,563.75,563.75,4
20190901|2018-09-12 01:00,12,566.5,566.5,566.25,566.25,9
20190901|2018-09-12 02:00,12,565,565,565,565,2
20190901|2018-09-12 02:30,12,566,567.5,566,567.5,7
20190901|2018-09-12 03:00,12,567.5,567.5,567.5,567.5,1
20190901|2018-09-12 03:30,12,568.5,568.5,568.5,568.5,1
20190901|2018-09-12 04:00,12,567,567,567,567,1
20190901|2018-09-12 06:30,12,567,567,567,567,1
20190901|2018-09-12 07:00,12,567,567.25,565.25,565.25,10
20190901|2018-09-12 07:30,12,565.75,565.75,565.25,565.25,6
20190901|2018-09-12 08:30,12,565.75,566.25,562.75,564,38
20190901|2018-09-12 09:00,12,564.25,564.75,564.25,564.25,3
20190901|2018-09-12 09:30,12,566.75,568.75,566.75,568.75,11
20190901|2018-09-12 10:00,12,568.5,568.5,567,567.5,6
20190901|2018-09-12 10:30,12,566,566,565,565.25,35
20190901|2018-09-12 11:00,12,565.25,565.25,552.5,554.5,150
20190901|2018-09-12 11:30,12,550,550,548.25,548.25,43
20190901|2018-09-12 12:00,12,549.75,550.5,549.75,550.5,4
20190901|2018-09-12 12:30,12,549,552.5,549,552.5,11
20190901|2018-09-12 13:00,12,553.75,555.25,552.75,555,29
20190901|2018-09-12 19:00,13,553.75,555.75,553.75,555.75,3
20190901|2018-09-12 19:30,13,557.5,557.5,557.5,557.5,1
20190901|2018-09-12 20:00,13,556.25,556.5,556.25,556.5,2
20190901|2018-09-12 21:00,13,556.5,556.5,556.5,556.5,1
20190901|2018-09-13 00:00,13,555.75,555.75,555.75,555.75,1
20190901|2018-09-13 02:00,13,556.5,556.5,556.5,556.5,1
20190901|2018-09-13 03:30,13,555.25,555.25,554.25,554.25,2
20190901|2018-09-13 05:30,13,553,553,553,553,2
20190901|2018-09-13 07:00,13,553,553,553,553,2
20190901|2018-09-13 07:30,13,551.75,551.75,551.75,551.75,1
20190901|2018-09-13 08:30,13,552,552,550,550,13
20190901|2018-09-13 09:00,13,551.75,554.5,551.75,554.5,3
20190901|2018-09-13 09:30,13,551.5,553,551.5,553,2
20190901|2018-09-13 10:30,13,555.5,555.5,554.25,554.25,7
20190901|2018-09-13 11:00,13,552.75,553,552.25,552.25,7
20190901|2018-09-13 11:30,13,550.25,550.25,550,550,6
20190901|2018-09-13 12:00,13,548.75,549,547.75,549,11
20190901|2018-09-13 12:30,13,549.25,549.5,549,549,6
20190901|2018-09-13 19:00,14,549.25,549.75,549.25,549.75,3
20190901|2018-09-14 01:30,14,552,552,552,552,1
20190901|2018-09-14 03:30,14,552.25,552.25,552.25,552.25,1
20190901|2018-09-14 04:30,14,550,550,550,550,3
20190901|2018-09-14 05:00,14,551,552.75,551,552.75,2
20190901|2018-09-14 06:00,14,555.75,556,554.25,554.5,5
20190901|2018-09-14 08:30,14,552.5,552.75,551.5,551.5,12
20190901|2018-09-14 09:00,14,552.75,552.75,552,552,5
20190901|2018-09-14 09:30,14,551.5,552.5,551.5,552.5,8
20190901|2018-09-14 10:00,14,553.25,553.25,550.75,550.75,9
20190901|2018-09-14 10:30,14,550,552.75,550,552.5,19
20190901|2018-09-14 11:00,14,553.5,554,552,554,9
20190901|2018-09-14 11:30,14,553.5,553.75,553,553.75,9
20190901|2018-09-14 12:00,14,553.75,553.75,553.75,553.75,1
20190901|2018-09-14 12:30,14,554.5,555.5,554.25,554.25,9
20190901|2018-09-14 13:00,14,553.75,560.75,553.75,559.75,76
20190901|2018-09-16 19:00,17,561.5,563.5,561.25,563.5,11
20190901|2018-09-17 02:00,17,560.75,561.5,560.75,561.5,6
20190901|2018-09-17 03:30,17,562,562,562,562,2
20190901|2018-09-17 06:00,17,561.5,561.5,561.5,561.5,1
20190901|2018-09-17 07:00,17,561.5,561.5,558.5,559,7
20190901|2018-09-17 07:30,17,559.25,559.25,559.25,559.25,2
20190901|2018-09-17 08:30,17,555,557.25,555,556.75,11
20190901|2018-09-17 09:00,17,555.25,561.25,555.25,560.75,74
20190901|2018-09-17 09:30,17,561,561,559,560,8
20190901|2018-09-17 10:30,17,556.25,556.25,555.5,555.5,58
20190901|2018-09-17 11:00,17,555.5,558.75,555.5,558.75,23
20190901|2018-09-17 12:00,17,556.75,556.75,556.75,556.75,1
20190901|2018-09-17 13:00,17,558.5,559,554.75,556,41
20190901|2018-09-17 19:00,18,556,556,556,556,2
20190901|2018-09-18 05:00,18,557.5,557.5,557.25,557.5,5
20190901|2018-09-18 05:30,18,557.5,557.5,557.5,557.5,1
20190901|2018-09-18 07:00,18,558.75,560.5,558.75,560.5,5
20190901|2018-09-18 08:30,18,558.5,558.5,556.5,557,17
20190901|2018-09-18 09:00,18,555.75,557.25,555.75,557.25,4
20190901|2018-09-18 09:30,18,559.75,559.75,559,559.75,7
20190901|2018-09-18 10:00,18,557,557,556.25,556.25,2
20190901|2018-09-18 11:00,18,557,557.25,557,557.25,3
20190901|2018-09-18 11:30,18,557.25,557.25,557.25,557.25,1
20190901|2018-09-18 12:00,18,557.25,558.5,557.25,558.5,4
20190901|2018-09-18 12:30,18,558.5,558.5,557.75,558,4
20190901|2018-09-18 13:00,18,558.25,558.25,555.75,556.25,27
20190901|2018-09-18 19:00,19,558.75,558.75,558.75,558.75,2
20190901|2018-09-18 21:30,19,559,559,559,559,3
20190901|2018-09-18 22:30,19,559.25,559.5,559.25,559.5,2
20190901|2018-09-19 00:30,19,559,559,559,559,1
20190901|2018-09-19 01:30,19,559.75,559.75,559.75,559.75,2
20190901|2018-09-19 04:00,19,561,561.5,561,561.5,11
20190901|2018-09-19 04:30,19,562.5,562.5,562.5,562.5,1
20190901|2018-09-19 05:30,19,561.5,561.5,561.5,561.5,2
20190901|2018-09-19 07:00,19,560.5,560.5,560.5,560.5,1
20190901|2018-09-19 08:30,19,559.5,561,558.75,561,21
20190901|2018-09-19 09:00,19,561.25,561.25,560,560,3
20190901|2018-09-19 09:30,19,559.5,559.5,559,559,5
20190901|2018-09-19 10:00,19,560.75,563,560.75,563,3
20190901|2018-09-19 10:30,19,562.5,562.75,562.5,562.75,12
20190901|2018-09-19 11:00,19,563.75,563.75,563,563.25,25
20190901|2018-09-19 11:30,19,564.5,565.75,564.5,565.75,29
20190901|2018-09-19 12:00,19,565.75,565.75,565.5,565.5,3
20190901|2018-09-19 12:30,19,565.5,565.75,565.25,565.75,5
20190901|2018-09-19 13:00,19,565.75,565.75,563.5,563.5,35
20190901|2018-09-20 01:30,20,561,561,561,561,4
20190901|2018-09-20 03:30,20,561.5,561.5,561.5,561.5,1
20190901|2018-09-20 07:30,20,561,561,561,561,2
20190901|2018-09-20 08:30,20,562.25,563,560.5,561,12
20190901|2018-09-20 09:00,20,561.5,562.75,561.5,561.75,8
20190901|2018-09-20 09:30,20,563.75,564.75,563.75,564.75,7
20190901|2018-09-20 10:00,20,564.75,564.75,564,564.25,5
20190901|2018-09-20 10:30,20,565.75,566.25,565.75,566,4
20190901|2018-09-20 11:00,20,567.75,568.5,567.75,568.5,7
20190901|2018-09-20 11:30,20,567.5,567.5,564.25,564.25,10
20190901|2018-09-20 12:00,20,565,565.25,564,565,12
20190901|2018-09-20 12:30,20,565,566.5,565,566.5,8
20190901|2018-09-20 13:00,20,566.75,566.75,565.25,565.25,15
20190901|2018-09-20 19:00,21,564.25,565.25,564.25,565.25,4
20190901|2018-09-20 21:00,21,563.25,563.25,563.25,563.25,2
20190901|2018-09-20 21:30,21,562.25,562.25,562.25,562.25,1
20190901|2018-09-20 23:30,21,562.25,562.25,562.25,562.25,1
20190901|2018-09-21 04:00,21,563,564.25,563,564.25,5
20190901|2018-09-21 04:30,21,564.5,564.5,564.5,564.5,2
20190901|2018-09-21 05:30,21,565.75,565.75,565.75,565.75,1
20190901|2018-09-21 08:30,21,563.25,564,562.5,562.75,5
20190901|2018-09-21 09:00,21,562.25,563,560.75,560.75,11
20190901|2018-09-21 09:30,21,562.25,562.5,562.25,562.5,2
20190901|2018-09-21 10:00,21,561,562.25,561,562.25,5
20190901|2018-09-21 10:30,21,561.75,561.75,561.5,561.5,3
20190901|2018-09-21 11:00,21,561.75,561.75,561,561,2
20190901|2018-09-21 11:30,21,562.5,562.75,562,562,4
20190901|2018-09-21 12:00,21,563,563.5,562.5,562.5,5
20190901|2018-09-21 13:00,21,564.5,566.75,564.5,566.75,30
20190901|2018-09-24 02:00,24,565,565,565,565,1
20190901|2018-09-24 04:00,24,566.75,566.75,566.75,566.75,1
20190901|2018-09-24 05:00,24,568.5,568.5,568.5,568.5,2
20190901|2018-09-24 08:30,24,570,572.75,569,572.75,26
20190901|2018-09-24 09:00,24,572.25,572.75,569.75,569.75,9
20190901|2018-09-24 09:30,24,571,571,570.5,570.5,2
20190901|2018-09-24 10:00,24,567.5,567.5,566.75,567.5,5
20190901|2018-09-24 10:30,24,566.5,566.5,566.5,566.5,1
20190901|2018-09-24 11:00,24,568.25,568.75,568.25,568.75,5
20190901|2018-09-24 13:00,24,571,571,568.25,568.5,22
20190901|2018-09-25 06:00,25,564.25,564.25,564.25,564.25,1
20190901|2018-09-25 07:00,25,566.5,566.5,566.5,566.5,2
20190901|2018-09-25 08:30,25,565,568,564.75,568,15
20190901|2018-09-25 09:00,25,566.5,566.5,566.25,566.25,4
20190901|2018-09-25 09:30,25,563.5,563.5,563,563,3
20190901|2018-09-25 10:00,25,563.75,564.25,563.75,564.25,4
20190901|2018-09-25 11:30,25,561.25,562.25,561.25,562.25,24
20190901|2018-09-25 12:00,25,560.25,560.25,559.5,559.5,2
20190901|2018-09-25 12:30,25,560,562.25,559.75,562.25,5
20190901|2018-09-25 13:00,25,561.5,563,561.25,563,44
20190901|2018-09-26 05:30,26,566.5,566.75,566.5,566.75,3
20190901|2018-09-26 06:00,26,567,567,567,567,1
20190901|2018-09-26 07:00,26,564.25,564.25,562.75,562.75,4
20190901|2018-09-26 08:30,26,565,565.75,565,565.75,5
20190901|2018-09-26 09:00,26,565.5,567.75,565.5,567.5,10
20190901|2018-09-26 09:30,26,566.75,566.75,566.75,566.75,2
20190901|2018-09-26 10:30,26,562.75,562.75,562.75,562.75,1
20190901|2018-09-26 11:00,26,562.25,562.25,562.25,562.25,3
20190901|2018-09-26 11:30,26,561.75,561.75,561.75,561.75,1
20190901|2018-09-26 12:00,26,562.5,562.5,562,562,3
20190901|2018-09-26 13:00,26,560.25,560.25,558,558.25,55
20190901|2018-09-27 08:30,27,561.25,561.75,560.5,560.5,8
20190901|2018-09-27 09:00,27,559.75,559.75,555.75,555.75,5
20190901|2018-09-27 09:30,27,556,556,554.75,555,11
20190901|2018-09-27 10:00,27,554,555.25,554,555,15
20190901|2018-09-27 10:30,27,555.25,556.5,555.25,556,9
20190901|2018-09-27 11:30,27,556.5,556.5,556.5,556.5,3
20190901|2018-09-27 12:00,27,555.75,555.75,555.75,555.75,1
20190901|2018-09-27 12:30,27,554.25,554.25,554.25,554.25,1
20190901|2018-09-27 13:00,27,553.75,555,552.75,554.75,35
20190901|2018-09-27 22:00,28,555.5,555.5,554.75,554.75,23
20190901|2018-09-28 00:00,28,554.25,554.25,554.25,554.25,6
20190901|2018-09-28 00:30,28,554.75,554.75,554.5,554.75,4
20190901|2018-09-28 01:30,28,553.25,553.25,553.25,553.25,1
20190901|2018-09-28 04:00,28,552.5,552.5,552.5,552.5,4
20190901|2018-09-28 04:30,28,553,553,553,553,1
20190901|2018-09-28 05:30,28,553.5,553.75,553.5,553.75,12
20190901|2018-09-28 08:30,28,554,554.25,551.75,551.75,43
20190901|2018-09-28 09:00,28,551,551.25,550.75,550.75,24
20190901|2018-09-28 09:30,28,550.5,552,550.5,552,5
20190901|2018-09-28 10:00,28,551,551,551,551,2
20190901|2018-09-28 10:30,28,551,551,550.75,550.75,4
20190901|2018-09-28 11:00,28,549.5,558.25,548.75,557.5,48
20190901|2018-09-28 11:30,28,556.75,556.75,553,553,18
20190901|2018-09-28 12:00,28,551,552,551,552,2
20190901|2018-09-28 12:30,28,550.5,550.5,550.25,550.25,2
20190901|2018-09-28 13:00,28,552.5,552.75,551.5,551.75,26
20190901|2018-09-30 19:00,1,552,555,552,555,7
20190901|2018-09-30 19:30,1,555,555,555,555,2
20190901|2018-09-30 21:00,1,552.5,552.5,552.5,552.5,2
20190901|2018-09-30 22:30,1,552,552,551.5,551.5,59
20190901|2018-09-30 23:30,1,552,552,552,552,1
20190901|2018-10-01 03:00,1,550.25,550.25,550.25,550.25,1
20190901|2018-10-01 03:30,1,552,552,552,552,1
20190901|2018-10-01 04:00,1,554.25,554.25,554.25,554.25,2
20190901|2018-10-01 04:30,1,552.5,552.5,552.5,552.5,1
20190901|2018-10-01 05:00,1,552.25,552.25,552.25,552.25,1
20190901|2018-10-01 05:30,1,551.5,551.5,551.5,551.5,1
20190901|2018-10-01 06:00,1,551.75,551.75,551.75,551.75,1
20190901|2018-10-01 06:30,1,550.75,551.75,550.5,551.75,6
20190901|2018-10-01 07:00,1,551.75,551.75,551.5,551.5,8
20190901|2018-10-01 07:30,1,552.25,552.25,552,552,3
20190901|2018-10-01 08:30,1,553.5,553.75,550.75,551.5,17
20190901|2018-10-01 09:00,1,552,552.75,551.25,552.75,6
20190901|2018-10-01 09:30,1,551,551,550,550,10
20190901|2018-10-01 10:00,1,552,553.75,552,553.75,10
20190901|2018-10-01 10:30,1,552.5,552.75,551.25,552.75,5
20190901|2018-10-01 11:00,1,552.25,553.25,552.25,553.25,7
20190901|2018-10-01 11:30,1,553,553.25,552.75,553.25,9
20190901|2018-10-01 12:00,1,554.25,560.25,553.75,559.75,86
20190901|2018-10-01 12:30,1,559,559,557,557.75,51
20190901|2018-10-01 13:00,1,557.25,557.5,555.5,557.5,27
20190901|2018-10-02 02:30,2,557.5,557.5,557.5,557.5,9
20190901|2018-10-02 03:30,2,558.25,558.25,557.5,557.5,10
20190901|2018-10-02 04:00,2,557.75,557.75,557.75,557.75,2
20190901|2018-10-02 05:00,2,557.5,557.5,557.5,557.5,2
20190901|2018-10-02 08:30,2,555,555.25,554.25,554.25,80
20190901|2018-10-02 09:00,2,554,554.75,554,554.75,7
20190901|2018-10-02 09:30,2,555,555.75,555,555.75,3
20190901|2018-10-02 10:00,2,557,557.75,557,557.75,3
20190901|2018-10-02 10:30,2,557.75,561,557.75,560.25,6
20190901|2018-10-02 11:00,2,558.25,558.25,558.25,558.25,11
20190901|2018-10-02 11:30,2,558.25,558.25,556.25,556.25,23
20190901|2018-10-02 12:00,2,557.5,568.75,557.5,568.75,104
20190901|2018-10-02 12:30,2,568.25,569.5,565,568.5,52
20190901|2018-10-02 13:00,2,567.25,567.25,564.25,567,69
20190901|2018-10-02 19:00,3,569.5,569.5,569.25,569.25,3
20190901|2018-10-02 19:30,3,568.75,568.75,568.75,568.75,2
20190901|2018-10-02 20:00,3,567.25,567.25,567.25,567.25,1
20190901|2018-10-02 21:00,3,569.25,569.25,569.25,569.25,2
20190901|2018-10-02 21:30,3,569,569,569,569,1
20190901|2018-10-02 22:00,3,569.25,569.25,569.25,569.25,1
20190901|2018-10-02 22:30,3,568.5,568.5,568.5,568.5,10
20190901|2018-10-02 23:00,3,568.25,568.25,568.25,568.25,1
20190901|2018-10-03 01:00,3,568.75,568.75,568.75,568.75,5
20190901|2018-10-03 02:00,3,571.75,571.75,570.75,571.75,7
20190901|2018-10-03 02:30,3,571,571,570.25,570.25,10
20190901|2018-10-03 03:30,3,569,569.25,566.5,566.5,19
20190901|2018-10-03 04:00,3,568.5,568.5,568.25,568.25,4
20190901|2018-10-03 05:00,3,565.75,567,565.75,567,7
20190901|2018-10-03 05:30,3,567.25,567.25,567.25,567.25,1
20190901|2018-10-03 06:00,3,567.5,567.5,567.5,567.5,1
20190901|2018-10-03 06:30,3,567.25,567.5,566.75,567.5,7
20190901|2018-10-03 07:00,3,565.25,565.5,564,565.5,60
20190901|2018-10-03 07:30,3,563,563,563,563,3
20190901|2018-10-03 08:30,3,563,565.25,561.5,565.25,38
20190901|2018-10-03 09:00,3,566.75,566.75,565.75,565.75,3
20190901|2018-10-03 09:30,3,567.5,567.5,567,567,5
20190901|2018-10-03 10:30,3,567,567.5,566.75,567.25,13
20190901|2018-10-03 11:00,3,566.75,566.75,565.5,565.5,5
20190901|2018-10-03 11:30,3,564.5,564.5,564.5,564.5,2
20190901|2018-10-03 12:00,3,564.25,564.25,564,564,7
20190901|2018-10-03 12:30,3,563,563.25,563,563.25,2
20190901|2018-10-03 13:00,3,562.75,565.25,562.75,565.25,36
20190901|2018-10-03 19:00,4,566.5,566.5,566.5,566.5,1
20190901|2018-10-03 21:00,4,565.25,565.25,565.25,565.25,2
20190901|2018-10-04 01:00,4,564.5,564.5,564.5,564.5,2
20190901|2018-10-04 02:00,4,565.5,565.5,565.5,565.5,1
20190901|2018-10-04 02:30,4,566.5,566.5,566.5,566.5,1
20190901|2018-10-04 05:30,4,566.75,566.75,566.75,566.75,1
20190901|2018-10-04 06:00,4,566.5,566.75,566.5,566.5,7
20190901|2018-10-04 06:30,4,566.5,566.5,564.5,564.5,12
20190901|2018-10-04 07:30,4,565.75,565.75,565.75,565.75,3
20190901|2018-10-04 08:30,4,566.25,567.25,563.25,565,16
20190901|2018-10-04 09:00,4,565.5,565.75,565.5,565.75,3
20190901|2018-10-04 09:30,4,566,568,566,568,10
20190901|2018-10-04 10:00,4,568.5,568.5,565.75,565.75,14
20190901|2018-10-04 11:00,4,565.5,567,565.5,565.5,9
20190901|2018-10-04 11:30,4,566.25,566.25,566.25,566.25,5
20190901|2018-10-04 12:00,4,566.5,566.75,566.5,566.75,2
20190901|2018-10-04 12:30,4,565.25,565.25,564.25,565,14
20190901|2018-10-04 13:00,4,566.25,567,566.25,567,20
20190901|2018-10-04 19:00,5,568.25,569.25,568.25,569.25,5
20190901|2018-10-04 20:30,5,568.75,568.75,568.75,568.75,5
20190901|2018-10-04 23:00,5,569,569,569,569,3
20190901|2018-10-05 00:00,5,569,569,569,569,1
20190901|2018-10-05 02:00,5,569.25,569.25,569.25,569.25,2
20190901|2018-10-05 03:30,5,568.25,568.25,568.25,568.25,1
20190901|2018-10-05 04:30,5,568,568,568,568,5
20190901|2018-10-05 05:30,5,567,567,567,567,1
20190901|2018-10-05 06:00,5,568,568,568,568,3
20190901|2018-10-05 06:30,5,568.5,569,568.5,569,3
20190901|2018-10-05 07:30,5,568.25,568.25,568,568,3
20190901|2018-10-05 08:30,5,568.25,570.25,567,567,40
20190901|2018-10-05 09:00,5,565.75,565.75,564,565,16
20190901|2018-10-05 09:30,5,566,566.25,565.5,566.25,15
20190901|2018-10-05 10:30,5,565.5,565.5,565,565,15
20190901|2018-10-05 11:00,5,566.75,567.75,566.75,567.75,4
20190901|2018-10-05 11:30,5,568,569,568,568,4
20190901|2018-10-05 12:30,5,568.25,568.25,568.25,568.25,3
20190901|2018-10-05 13:00,5,568,568.25,568,568.25,7
20190901|2018-10-07 19:00,8,569.5,570.75,569.5,570.75,3
20190901|2018-10-07 19:30,8,570,570,570,570,1
20190901|2018-10-08 02:30,8,566.5,566.5,565.5,565.5,2
20190901|2018-10-08 04:00,8,564.5,564.5,564.5,564.5,1
20190901|2018-10-08 05:30,8,565,565,565,565,2
20190901|2018-10-08 06:30,8,565.25,565.25,565.25,565.25,1
20190901|2018-10-08 08:30,8,563.75,564,562.5,562.5,16
20190901|2018-10-08 09:00,8,565,565.5,565,565.25,41
20190901|2018-10-08 10:00,8,565.25,565.25,565.25,565.25,1
20190901|2018-10-08 10:30,8,563.75,564.25,563.75,563.75,27
20190901|2018-10-08 11:30,8,562.5,562.5,562.5,562.5,1
20190901|2018-10-08 12:30,8,562.25,562.25,562,562.25,11
20190901|2018-10-08 13:00,8,564,564,562.5,562.75,13
20190901|2018-10-09 02:00,9,561.25,561.25,561.25,561.25,6
20190901|2018-10-09 04:00,9,561,561,561,561,1
20190901|2018-10-09 04:30,9,561.5,561.5,561.5,561.5,1
20190901|2018-10-09 05:00,9,561.25,561.25,561.25,561.25,1
20190901|2018-10-09 07:30,9,565,565,565,565,14
20190901|2018-10-09 08:30,9,565,566.25,565,565.75,9
20190901|2018-10-09 09:30,9,566.75,566.75,565,565,4
20190901|2018-10-09 10:00,9,563.75,563.75,563.25,563.75,5
20190901|2018-10-09 10:30,9,563.25,563.25,563,563,6
20190901|2018-10-09 11:00,9,563.75,563.75,563.75,563.75,15
20190901|2018-10-09 11:30,9,564.5,564.5,563.5,563.5,8
20190901|2018-10-09 12:00,9,564.25,564.25,563.25,563.25,4
20190901|2018-10-09 13:00,9,565,565,564.25,564.5,24
20190901|2018-10-09 19:00,10,565,565.25,565,565.25,4
20190901|2018-10-10 02:00,10,564.5,564.5,564.5,564.5,2
20190901|2018-10-10 03:00,10,563.75,563.75,563.75,563.75,2
20190901|2018-10-10 04:00,10,564.5,564.5,564.5,564.5,1
20190901|2018-10-10 07:00,10,562,562,562,562,2
20190901|2018-10-10 08:30,10,561.75,561.75,560,560.75,5
20190901|2018-10-10 09:00,10,561.5,561.5,560.25,560.25,11
20190901|2018-10-10 10:00,10,561,561,561,561,1
20190901|2018-10-10 10:30,10,562,562,562,562,9
20190901|2018-10-10 11:00,10,562,562.5,562,562.5,10
20190901|2018-10-10 11:30,10,561,561,561,561,1
20190901|2018-10-10 12:00,10,560.5,560.5,560.5,560.5,1
20190901|2018-10-10 12:30,10,560,560,560,560,1
20190901|2018-10-10 13:00,10,560.25,560.75,559.75,560,18
20190901|2018-10-10 19:00,11,560,560,560,560,2
20190901|2018-10-10 20:30,11,559.5,559.5,559.5,559.5,1
20190901|2018-10-10 21:30,11,559.25,559.25,559.25,559.25,1
20190901|2018-10-11 01:30,11,559.75,559.75,559.75,559.75,1
20190901|2018-10-11 02:30,11,559,559.75,559,559.75,26
20190901|2018-10-11 03:30,11,559.25,560,559.25,560,3
20190901|2018-10-11 04:00,11,559.75,559.75,559.75,559.75,2
20190901|2018-10-11 04:30,11,559.25,559.25,559,559,2
20190901|2018-10-11 06:30,11,560,560,560,560,1
20190901|2018-10-11 09:00,11,563,563,562.75,562.75,2
20190901|2018-10-11 09:30,11,560.75,560.75,560.75,560.75,5
20190901|2018-10-11 10:00,11,560,560,559.75,559.75,2
20190901|2018-10-11 10:30,11,559,560,558.25,560,10
20190901|2018-10-11 11:00,11,562.25,569.75,560.75,563.75,116
20190901|2018-10-11 11:30,11,563,563,560.25,560.25,13
20190901|2018-10-11 12:00,11,560.5,560.5,558.5,559.75,28
20190901|2018-10-11 12:30,11,558.25,558.5,557.25,557.25,27
20190901|2018-10-11 13:00,11,558.5,560.5,558.25,559.75,61
20190901|2018-10-11 19:00,12,562,562,562,562,2
20190901|2018-10-12 01:00,12,563,563,563,563,1
20190901|2018-10-12 01:30,12,563.5,563.5,563.5,563.5,3
20190901|2018-10-12 02:00,12,564,564,564,564,8
20190901|2018-10-12 02:30,12,564,564,564,564,1
20190901|2018-10-12 04:00,12,563.75,563.75,563.75,563.75,2
20190901|2018-10-12 06:30,12,564.25,564.25,564.25,564.25,5
20190901|2018-10-12 07:00,12,563.5,563.5,563.5,563.5,2
20190901|2018-10-12 07:30,12,563.25,563.25,563.25,563.25,6
20190901|2018-10-12 08:30,12,564,564.75,563,564.75,6
20190901|2018-10-12 09:00,12,565.25,568.25,565.25,566.75,33
20190901|2018-10-12 09:30,12,567.75,567.75,565.25,566.5,16
20190901|2018-10-12 10:00,12,566.75,566.75,566.75,566.75,4
20190901|2018-10-12 10:30,12,566.75,566.75,566.25,566.25,5
20190901|2018-10-12 11:00,12,568,568.5,567.75,568,18
20190901|2018-10-12 11:30,12,568.5,568.5,567,567,5
20190901|2018-10-12 12:00,12,566.25,567.5,566.25,567.5,12
20190901|2018-10-12 12:30,12,567.5,567.5,566,566.25,17
20190901|2018-10-12 13:00,12,565.5,566.75,565.5,566.75,13
20190901|2018-10-14 19:00,15,568.5,568.5,568.5,568.5,2
20190901|2018-10-14 21:00,15,566.5,566.5,566.5,566.5,2
20190901|2018-10-15 00:30,15,564.75,564.75,564.5,564.5,3
20190901|2018-10-15 02:00,15,565.5,566.25,565.5,566.25,4
20190901|2018-10-15 03:30,15,565.5,565.5,565.5,565.5,1
20190901|2018-10-15 05:30,15,565.5,565.5,565.5,565.5,2
20190901|2018-10-15 06:30,15,567.5,567.5,567.5,567.5,1
20190901|2018-10-15 07:00,15,568,568,567.75,567.75,10
20190901|2018-10-15 07:30,15,567.25,567.25,567.25,567.25,4
20190901|2018-10-15 08:30,15,567.25,568.5,567.25,568.25,4
20190901|2018-10-15 09:00,15,567.25,567.25,565.5,565.5,2
20190901|2018-10-15 09:30,15,567.25,568.25,567,567.25,8
20190901|2018-10-15 10:00,15,566.25,567.25,566.25,566.25,13
20190901|2018-10-15 10:30,15,568,568.25,568,568.25,4
20190901|2018-10-15 11:00,15,567.75,567.75,567.5,567.5,3
20190901|2018-10-15 11:30,15,567.75,569,566,569,12
20190901|2018-10-15 12:00,15,567.25,567.25,567.25,567.25,1
20190901|2018-10-15 12:30,15,567.75,568.5,567.5,568.25,26
20190901|2018-10-15 13:00,15,569,571.75,568.75,571.5,40
20190901|2018-10-15 19:00,16,571.75,571.75,569.5,571.5,24
20190901|2018-10-15 19:30,16,571.5,571.5,571.5,571.5,1
20190901|2018-10-15 20:00,16,572,572,572,572,1
20190901|2018-10-15 21:30,16,571.5,571.5,571.5,571.5,1
20190901|2018-10-15 22:30,16,572.5,572.5,572.25,572.25,2
20190901|2018-10-15 23:30,16,572,572,572,572,1
20190901|2018-10-16 00:00,16,572.25,572.25,572.25,572.25,1
20190901|2018-10-16 01:30,16,572.5,572.5,572.5,572.5,1
20190901|2018-10-16 02:00,16,572.5,572.5,571.25,571.25,8
20190901|2018-10-16 02:30,16,570.5,572,570.5,572,3
20190901|2018-10-16 03:30,16,571.75,571.75,571.75,571.75,1
20190901|2018-10-16 04:00,16,572.25,572.25,572.25,572.25,1
20190901|2018-10-16 05:00,16,571.75,571.75,571.75,571.75,1
20190901|2018-10-16 05:30,16,571.5,571.5,571.5,571.5,1
20190901|2018-10-16 06:00,16,571,571,571,571,2
20190901|2018-10-16 07:00,16,569.5,569.5,569,569,5
20190901|2018-10-16 08:30,16,569.25,570.5,568.25,570.25,11
20190901|2018-10-16 09:00,16,571,571.25,570.25,570.25,9
20190901|2018-10-16 09:30,16,571,571,571,571,2
20190901|2018-10-16 10:00,16,571.75,571.75,571.75,571.75,3
20190901|2018-10-16 10:30,16,572,572,570.5,570.5,9
20190901|2018-10-16 11:00,16,570,570.5,569.5,569.75,12
20190901|2018-10-16 11:30,16,570.75,571,570.5,571,7
20190901|2018-10-16 12:00,16,570.75,571,569.5,571,109
20190901|2018-10-16 12:30,16,571,571,570,570,6
20190901|2018-10-16 13:00,16,569,570.5,569,570.25,23
20190901|2018-10-16 23:30,17,568.25,568.25,568.25,568.25,1
20190901|2018-10-17 02:00,17,569.75,569.75,569.75,569.75,6
20190901|2018-10-17 02:30,17,568.75,568.75,568.75,568.75,5
20190901|2018-10-17 03:00,17,568.75,568.75,568.75,568.75,1
20190901|2018-10-17 05:00,17,568.75,568.75,568.75,568.75,2
20190901|2018-10-17 06:30,17,567.25,567.25,565.75,565.75,3
20190901|2018-10-17 07:00,17,565.25,565.25,565.25,565.25,2
20190901|2018-10-17 08:30,17,566.25,567,565.25,566.25,81
20190901|2018-10-17 09:30,17,565,565.25,564.5,564.5,86
20190901|2018-10-17 11:00,17,564.75,565,564,565,11
20190901|2018-10-17 11:30,17,564.25,564.25,564,564,4
20190901|2018-10-17 12:00,17,564,564,564,564,5
20190901|2018-10-17 13:00,17,564.25,565.25,564.25,565.25,16
20190901|2018-10-17 19:00,18,563.5,563.5,563.5,563.5,5
20190901|2018-10-17 20:00,18,564,564,564,564,2
20190901|2018-10-17 21:30,18,564,564,564,564,1
20190901|2018-10-17 22:30,18,563.75,563.75,563.75,563.75,2
20190901|2018-10-17 23:30,18,564.25,564.25,564.25,564.25,1
20190901|2018-10-18 01:00,18,562.75,562.75,562.5,562.5,3
20190901|2018-10-18 01:30,18,563.5,563.5,563.5,563.5,1
20190901|2018-10-18 02:30,18,564.75,564.75,564.75,564.75,4
20190901|2018-10-18 03:00,18,564.75,565.25,564.75,565.25,6
20190901|2018-10-18 06:30,18,567,567,567,567,2
20190901|2018-10-18 07:30,18,567,567,564.25,564.25,5
20190901|2018-10-18 08:30,18,565,565,564,564,4
20190901|2018-10-18 09:00,18,563,563,563,563,1
20190901|2018-10-18 10:00,18,562.75,562.75,561.75,561.75,9
20190901|2018-10-18 10:30,18,561.5,561.75,561.5,561.75,3
20190901|2018-10-18 11:00,18,561.5,562,561.5,562,2
20190901|2018-10-18 11:30,18,561.5,561.75,561.5,561.75,3
20190901|2018-10-18 12:00,18,562,562,561.5,561.75,12
20190901|2018-10-18 12:30,18,561.25,561.5,561,561.5,30
20190901|2018-10-18 13:00,18,561.5,563,561.25,563,11
20190901|2018-10-18 23:30,19,561.75,563,561.75,563,5
20190901|2018-10-19 04:00,19,560.25,560.25,560.25,560.25,11
20190901|2018-10-19 07:00,19,561,561,561,561,1
20190901|2018-10-19 08:30,19,561.5,563,560.25,563,14
20190901|2018-10-19 09:00,19,564.25,564.25,564.25,564.25,3
20190901|2018-10-19 10:00,19,564.5,565.25,564.5,565,61
20190901|2018-10-19 10:30,19,563,563.25,562.25,563.25,34
20190901|2018-10-19 11:00,19,563.75,563.75,563.75,563.75,1
20190901|2018-10-19 12:00,19,562.5,562.5,561,561,31
20190901|2018-10-19 12:30,19,562,562.5,562,562.5,4
20190901|2018-10-19 13:00,19,561.5,562.75,561.5,562.25,25
20190901|2018-10-21 19:00,22,562,562,561.5,561.5,7
20190901|2018-10-21 20:00,22,560.25,560.25,560.25,560.25,2
20190901|2018-10-22 03:30,22,560.75,560.75,560.75,560.75,11
20190901|2018-10-22 07:00,22,560.5,560.5,560.5,560.5,19
20190901|2018-10-22 08:30,22,560,561.5,560,561.5,18
20190901|2018-10-22 10:00,22,559.25,559.25,558,558,12
20190901|2018-10-22 10:30,22,558,558,558,558,2
20190901|2018-10-22 11:00,22,557.5,557.5,557.5,557.5,1
20190901|2018-10-22 11:30,22,557.75,557.75,557,557,12
20190901|2018-10-22 13:00,22,557.75,557.75,557,557.5,13
20190901|2018-10-22 19:00,23,557.5,557.75,557.5,557.5,11
20190901|2018-10-22 21:30,23,558,558,557.5,557.75,3
20190901|2018-10-22 23:30,23,557.5,557.5,557.25,557.25,6
20190901|2018-10-23 00:30,23,556.75,556.75,556.75,556.75,1
20190901|2018-10-23 02:00,23,556.5,556.5,556.5,556.5,7
20190901|2018-10-23 02:30,23,556.5,556.5,556.5,556.5,3
20190901|2018-10-23 03:00,23,555.75,555.75,555.5,555.5,2
20190901|2018-10-23 03:30,23,555.75,556.5,555.75,556.5,33
20190901|2018-10-23 04:00,23,557.75,557.75,557.5,557.5,31
20190901|2018-10-23 04:30,23,558.25,558.25,558.25,558.25,7
20190901|2018-10-23 05:00,23,559,559,559,559,1
20190901|2018-10-23 06:30,23,560,560,559.5,559.5,3
20190901|2018-10-23 07:30,23,557.5,557.5,557.5,557.5,1
20190901|2018-10-23 08:30,23,555.75,558,555.75,557.25,15
20190901|2018-10-23 09:30,23,557,557,555,555,12
20190901|2018-10-23 10:00,23,555,556.75,555,556.5,35
20190901|2018-10-23 10:30,23,556.25,557.5,556.25,557.5,28
20190901|2018-10-23 11:00,23,557.5,558,557.5,557.75,68
20190901|2018-10-23 11:30,23,558.75,558.75,558.75,558.75,1
20190901|2018-10-23 12:30,23,559.5,559.5,559.25,559.25,2
20190901|2018-10-23 13:00,23,559,559.25,559,559.25,6
20190901|2018-10-23 19:30,24,559.5,559.75,559.5,559.75,2
20190901|2018-10-23 23:30,24,558.25,558.25,558.25,558.25,1
20190901|2018-10-24 03:00,24,555,555,555,555,1
20190901|2018-10-24 03:30,24,554.5,554.5,554.5,554.5,3
20190901|2018-10-24 04:00,24,554,554,554,554,2
20190901|2018-10-24 04:30,24,553.75,553.75,553.75,553.75,1
20190901|2018-10-24 05:00,24,554.25,554.5,554.25,554.5,2
20190901|2018-10-24 05:30,24,554.25,554.25,554.25,554.25,2
20190901|2018-10-24 08:30,24,554.75,554.75,554.75,554.75,4
20190901|2018-10-24 09:00,24,555.25,555.25,554,554,14
20190901|2018-10-24 09:30,24,554,554,552.25,552.25,8
20190901|2018-10-24 10:00,24,552,552,550,550,15
20190901|2018-10-24 10:30,24,549.25,551,549.25,550.5,49
20190901|2018-10-24 11:00,24,550.75,550.75,549.25,549.25,21
20190901|2018-10-24 11:30,24,549.5,549.5,548.5,549.25,7
20190901|2018-10-24 12:00,24,548.75,548.75,548.75,548.75,9
20190901|2018-10-24 12:30,24,549.5,549.75,549.5,549.75,7
20190901|2018-10-24 13:00,24,550,551,550,550.5,7
20190901|2018-10-24 19:30,25,548.5,548.5,548.5,548.5,3
20190901|2018-10-24 20:00,25,548.5,548.5,548,548,3
20190901|2018-10-25 00:30,25,548.75,548.75,548.75,548.75,4
20190901|2018-10-25 02:30,25,548.75,548.75,548.75,548.75,5
20190901|2018-10-25 03:30,25,547.75,547.75,547.75,547.75,3
20190901|2018-10-25 07:00,25,548,548,548,548,1
20190901|2018-10-25 08:30,25,546.75,547,545,547,47
20190901|2018-10-25 09:00,25,547.25,547.75,545.5,545.75,15
20190901|2018-10-25 09:30,25,544.5,544.5,544.5,544.5,4
20190901|2018-10-25 10:00,25,544,544,543.5,543.5,18
20190901|2018-10-25 10:30,25,543.5,543.5,543.5,543.5,2
20190901|2018-10-25 11:00,25,543.75,544,543.5,543.75,26
20190901|2018-10-25 11:30,25,542.75,542.75,540.5,540.5,8
20190901|2018-10-25 12:00,25,541,541,540.75,541,7
20190901|2018-10-25 12:30,25,539.25,539.25,539.25,539.25,1
20190901|2018-10-25 13:00,25,540.5,542,539.25,539.25,26
20190901|2018-10-25 19:00,26,540,543,540,543,6
20190901|2018-10-25 23:30,26,542.25,542.25,542.25,542.25,2
20190901|2018-10-26 03:30,26,543.5,543.75,543.5,543.75,5
20190901|2018-10-26 04:00,26,544.5,544.5,544.5,544.5,3
20190901|2018-10-26 06:30,26,544.5,544.5,543.5,543.5,8
20190901|2018-10-26 07:00,26,544,546,543.75,545.25,24
20190901|2018-10-26 07:30,26,545.75,545.75,545.5,545.5,5
20190901|2018-10-26 08:30,26,545.5,551.75,545.5,550.75,46
20190901|2018-10-26 09:00,26,551.25,552.25,549.5,552,52
20190901|2018-10-26 09:30,26,552.5,554.25,552.5,554.25,113
20190901|2018-10-26 10:00,26,552.5,554,551.75,554,26
20190901|2018-10-26 10:30,26,554,554.75,553,553,6
20190901|2018-10-26 11:00,26,553.5,553.75,553,553.5,13
20190901|2018-10-26 11:30,26,553.5,553.5,553,553.25,6
20190901|2018-10-26 12:00,26,553.25,553.25,553,553.25,5
20190901|2018-10-26 12:30,26,552.25,552.25,552,552,5
20190901|2018-10-26 13:00,26,552.5,555.5,552.5,555.25,68
20190901|2018-10-28 19:00,29,560,562.75,559.75,562.25,13
20190901|2018-10-28 19:30,29,561.5,561.5,561.5,561.5,2
20190901|2018-10-28 20:30,29,560,560,560,560,2
20190901|2018-10-28 21:30,29,560.5,560.5,560.5,560.5,1
20190901|2018-10-28 23:30,29,560.5,560.5,560.5,560.5,1
20190901|2018-10-29 00:00,29,558.75,558.75,558.75,558.75,1
20190901|2018-10-29 02:30,29,559.25,559.25,559.25,559.25,1
20190901|2018-10-29 03:00,29,558.75,558.75,556.25,556.25,21
20190901|2018-10-29 03:30,29,556.5,557.25,555.75,555.75,30
20190901|2018-10-29 04:00,29,556.25,556.25,555.75,555.75,3
20190901|2018-10-29 06:00,29,553.75,553.75,553.75,553.75,2
20190901|2018-10-29 08:30,29,553.5,554.25,552.75,554.25,18
20190901|2018-10-29 09:00,29,554,555,553.25,553.25,26
20190901|2018-10-29 09:30,29,552.25,552.25,551.5,551.5,5
20190901|2018-10-29 10:00,29,552.75,552.75,551,551,7
20190901|2018-10-29 10:30,29,553,553.5,553,553.5,12
20190901|2018-10-29 11:00,29,553,553,552.25,553,3
20190901|2018-10-29 12:00,29,553.75,553.75,553.75,553.75,5
20190901|2018-10-29 12:30,29,553.75,555.5,553.75,555.5,24
20190901|2018-10-29 13:00,29,555.75,556.25,555,555,19
20190901|2018-10-29 19:00,30,554,554,552.25,552.25,10
20190901|2018-10-30 01:30,30,553,553,553,553,1
20190901|2018-10-30 03:00,30,554,554,554,554,1
20190901|2018-10-30 03:30,30,554.75,554.75,554.75,554.75,7
20190901|2018-10-30 04:00,30,554.5,554.5,554.5,554.5,2
20190901|2018-10-30 04:30,30,554,555.5,554,555.5,14
20190901|2018-10-30 05:00,30,555.25,555.75,555.25,555.75,6
20190901|2018-10-30 06:00,30,555.5,555.5,555.25,555.25,2
20190901|2018-10-30 06:30,30,554.25,554.25,554.25,554.25,1
20190901|2018-10-30 07:00,30,554.5,554.5,554.5,554.5,2
20190901|2018-10-30 08:30,30,552.25,552.25,550,550.75,15
20190901|2018-10-30 09:00,30,551.25,551.25,549.25,549.25,72
20190901|2018-10-30 09:30,30,549.5,550,549.25,550,17
20190901|2018-10-30 10:00,30,549,549,547.5,548,10
20190901|2018-10-30 10:30,30,548,548,547.25,547.25,27
20190901|2018-10-30 11:00,30,547,547.25,546.25,546.25,7
20190901|2018-10-30 11:30,30,546.5,546.5,545.75,545.75,14
20190901|2018-10-30 12:00,30,545.5,545.5,545.5,545.5,2
20190901|2018-10-30 12:30,30,545.75,547,545.75,547,61
20190901|2018-10-30 13:00,30,548.75,549,548.25,548.25,75
20190901|2018-10-30 19:00,31,547.5,547.5,547.5,547.5,4
20190901|2018-10-30 20:00,31,546,546,546,546,1
20190901|2018-10-31 06:00,31,544.75,544.75,544.5,544.5,7
20190901|2018-10-31 06:30,31,543.5,543.5,543.5,543.5,3
20190901|2018-10-31 08:30,31,542.5,542.75,539,539,93
20190901|2018-10-31 09:00,31,540.25,540.75,540.25,540.5,10
20190901|2018-10-31 10:00,31,539,543.5,539,543.25,28
20190901|2018-10-31 10:30,31,543.25,543.75,541.5,543.5,36
20190901|2018-10-31 11:00,31,542,542,542,542,1
20190901|2018-10-31 11:30,31,540.75,541.5,540.5,540.5,32
20190901|2018-10-31 12:00,31,540.25,541.5,540.25,541.25,17
20190901|2018-10-31 12:30,31,541.25,541.75,541.25,541.25,27
20190901|2018-10-31 13:00,31,542.25,546.75,542.25,545.25,104
20190901|2018-10-31 19:00,1,546.25,547.25,546.25,546.75,6
20190901|2018-10-31 19:30,1,547.25,547.25,546.75,547.25,19
20190901|2018-10-31 20:00,1,547,547.75,547,547.75,8
20190901|2018-10-31 21:30,1,546.25,546.25,546.25,546.25,2
20190901|2018-10-31 22:00,1,547.5,547.5,547.5,547.5,1
20190901|2018-10-31 23:30,1,547.5,547.5,547.5,547.5,1
20190901|2018-11-01 00:30,1,547.25,547.25,547.25,547.25,2
20190901|2018-11-01 01:30,1,547.25,547.25,547.25,547.25,1
20190901|2018-11-01 03:30,1,546.5,546.5,546.5,546.5,5
20190901|2018-11-01 04:30,1,548,548,548,548,1
20190901|2018-11-01 05:30,1,547.75,547.75,547.75,547.75,1
20190901|2018-11-01 07:30,1,548.25,550,548.25,550,8
20190901|2018-11-01 08:30,1,550,551,548.5,550,31
20190901|2018-11-01 09:00,1,550,552.25,548.25,550.5,74
20190901|2018-11-01 09:30,1,550.5,551.25,550.25,551.25,20
20190901|2018-11-01 10:00,1,549.75,550,549.75,550,2
20190901|2018-11-01 10:30,1,549.75,549.75,549.75,549.75,15
20190901|2018-11-01 11:00,1,551.5,553.25,551.5,553,14
20190901|2018-11-01 11:30,1,552,552,551.75,551.75,5
20190901|2018-11-01 12:00,1,552.75,553.5,552.75,553.5,88
20190901|2018-11-01 12:30,1,553.5,553.5,551.25,551.25,52
20190901|2018-11-01 13:00,1,550.25,554,550.25,552,161
20190901|2018-11-01 20:00,2,552.75,553,552.75,553,4
20190901|2018-11-01 23:30,2,551.75,552.75,551.5,552.75,3
20190901|2018-11-02 00:00,2,554,554,554,554,2
20190901|2018-11-02 00:30,2,551.5,551.5,551.5,551.5,1
20190901|2018-11-02 02:00,2,552.75,552.75,552.5,552.5,9
20190901|2018-11-02 03:00,2,552.25,552.25,552.25,552.25,1
20190901|2018-11-02 03:30,2,553.25,553.25,553.25,553.25,2
20190901|2018-11-02 08:30,2,550.5,551.75,550.5,550.75,27
20190901|2018-11-02 09:00,2,553.5,553.75,553.5,553.75,6
20190901|2018-11-02 09:30,2,554.5,554.5,554.5,554.5,17
20190901|2018-11-02 11:00,2,554.25,554.5,554.25,554.5,4
20190901|2018-11-02 12:00,2,553.75,553.75,553,553,4
20190901|2018-11-02 13:00,2,554,554.5,554,554.25,6
20190901|2018-11-04 19:30,5,556,556,556,556,2
20190901|2018-11-04 22:00,5,555.5,555.5,555.5,555.5,10
20190901|2018-11-05 02:30,5,555,555,555,555,1
20190901|2018-11-05 07:30,5,552.25,552.25,552.25,552.25,3
20190901|2018-11-05 08:30,5,553.75,555.25,553.5,553.5,10
20190901|2018-11-05 09:00,5,554.25,554.25,551.25,551.5,8
20190901|2018-11-05 09:30,5,551.25,552.5,551,552.25,17
20190901|2018-11-05 10:00,5,552,552.5,552,552.5,3
20190901|2018-11-05 11:00,5,551.5,551.5,551.5,551.5,1
20190901|2018-11-05 12:00,5,551.5,552.5,551.5,552.5,9
20190901|2018-11-05 12:30,5,551.5,552.5,551.5,552.25,10
20190901|2018-11-05 13:00,5,552.75,553,552.75,553,17
20190901|2018-11-06 02:30,6,554,554,554,554,3
20190901|2018-11-06 04:00,6,555.5,555.5,555.5,555.5,1
20190901|2018-11-06 06:00,6,554.25,554.25,554,554,4
20190901|2018-11-06 06:30,6,553.5,553.5,553.5,553.5,1
20190901|2018-11-06 08:30,6,552.5,556.25,552.5,556.25,15
20190901|2018-11-06 09:00,6,554,554,554,554,2
20190901|2018-11-06 10:30,6,555.5,555.5,555.5,555.5,1
20190901|2018-11-06 11:00,6,556.5,556.75,556.25,556.25,4
20190901|2018-11-06 11:30,6,557,557,557,557,3
20190901|2018-11-06 12:30,6,556.25,557,556.25,557,7
20190901|2018-11-06 13:00,6,555.75,556.5,555.25,556,42
20190901|2018-11-06 19:00,7,557,557.25,555.75,555.75,8
20190901|2018-11-06 23:30,7,556.5,556.5,556.5,556.5,1
20190901|2018-11-07 00:00,7,556.75,556.75,556.75,556.75,1
20190901|2018-11-07 03:00,7,557.5,557.5,557.5,557.5,1
20190901|2018-11-07 04:00,7,556.75,556.75,556.75,556.75,1
20190901|2018-11-07 04:30,7,556.75,556.75,556.75,556.75,3
20190901|2018-11-07 06:00,7,556.75,556.75,556.75,556.75,1
20190901|2018-11-07 07:00,7,556,556,556,556,2
20190901|2018-11-07 08:30,7,554.75,554.75,551.5,552.25,16
20190901|2018-11-07 09:00,7,553.25,553.25,553,553.25,12
20190901|2018-11-07 09:30,7,554.5,554.5,553.25,553.5,13
20190901|2018-11-07 10:00,7,553,554,553,554,4
20190901|2018-11-07 10:30,7,554,554.5,554,554.5,2
20190901|2018-11-07 11:00,7,555,555,554.75,554.75,4
20190901|2018-11-07 11:30,7,554.5,555,554.25,555,4
20190901|2018-11-07 12:00,7,554.25,555.25,554.25,555.25,4
20190901|2018-11-07 12:30,7,555.5,555.5,554.5,554.5,4
20190901|2018-11-07 13:00,7,554.5,554.5,552.5,553,44
20190901|2018-11-07 19:00,8,550.25,550.5,550.25,550.5,2
20190901|2018-11-07 23:30,8,552,552.75,552,552.75,2
20190901|2018-11-08 03:30,8,554.5,554.5,554.5,554.5,2
20190901|2018-11-08 07:00,8,553.25,553.25,553.25,553.25,2
20190901|2018-11-08 07:30,8,554,554,554,554,1
20190901|2018-11-08 08:30,8,553.75,555.75,553.5,554,15
20190901|2018-11-08 09:00,8,554.5,555.25,554.5,555.25,2
20190901|2018-11-08 09:30,8,554,555,554,555,6
20190901|2018-11-08 10:00,8,555.25,555.25,555.25,555.25,1
20190901|2018-11-08 11:00,8,554,557.75,547.25,547.25,177
20190901|2018-11-08 11:30,8,547,549.5,547,549.5,25
20190901|2018-11-08 12:00,8,550,551.5,550,551.5,7
20190901|2018-11-08 12:30,8,552,554.75,552,554.5,10
20190901|2018-11-08 13:00,8,554.25,554.25,551.5,551.5,41
20190901|2018-11-08 23:00,9,551,551,551,551,1
20190901|2018-11-08 23:30,9,550.5,550.5,550.5,550.5,1
20190901|2018-11-09 00:00,9,549,549,549,549,1
20190901|2018-11-09 02:00,9,549,549,549,549,27
20190901|2018-11-09 02:30,9,549,549,548.25,548.25,28
20190901|2018-11-09 03:00,9,546.75,546.75,545.75,545.75,6
20190901|2018-11-09 03:30,9,547.5,547.5,547.25,547.25,4
20190901|2018-11-09 07:30,9,546,546,546,546,3
20190901|2018-11-09 08:30,9,547,547,545.25,545.75,80
20190901|2018-11-09 09:00,9,545.75,546.5,545.75,546,3
20190901|2018-11-09 09:30,9,548.25,548.25,547.5,547.5,3
20190901|2018-11-09 10:00,9,547.25,547.25,546.5,546.5,11
20190901|2018-11-09 10:30,9,546,546,545.25,545.75,15
20190901|2018-11-09 11:00,9,545.5,545.5,545.5,545.5,1
20190901|2018-11-09 11:30,9,544.75,544.75,544.75,544.75,1
20190901|2018-11-09 12:00,9,546,546,546,546,1
20190901|2018-11-09 12:30,9,545.75,546,545.25,545.25,16
20190901|2018-11-09 13:00,9,545.5,545.75,531.5,540.5,265
20190901|2018-11-11 19:00,12,537.75,538.75,537.75,538.75,4
20190901|2018-11-11 23:30,12,540.5,540.75,540.5,540.75,2
20190901|2018-11-12 01:30,12,541.5,541.5,541.5,541.5,4
20190901|2018-11-12 02:00,12,541,541.5,541,541.5,8
20190901|2018-11-12 02:30,12,542.25,542.25,542.25,542.25,1
20190901|2018-11-12 04:00,12,540.75,540.75,540.75,540.75,1
20190901|2018-11-12 04:30,12,541.25,541.75,541.25,541.75,3
20190901|2018-11-12 06:30,12,541.75,541.75,541.75,541.75,1
20190901|2018-11-12 08:30,12,541,544,541,543.75,26
20190901|2018-11-12 09:00,12,543.75,545,543.75,545,24
20190901|2018-11-12 09:30,12,547.25,547.5,546.5,547,57
20190901|2018-11-12 10:00,12,546.75,547.75,546.75,546.75,34
20190901|2018-11-12 10:30,12,547.5,549.25,547.5,549.25,8
20190901|2018-11-12 11:00,12,550,550.25,549.75,550.25,13
20190901|2018-11-12 11:30,12,551.5,551.75,551.25,551.75,7
20190901|2018-11-12 12:00,12,551.5,552,551,551,79
20190901|2018-11-12 12:30,12,551.25,551.25,551.25,551.25,2
20190901|2018-11-12 13:00,12,551.25,553,551.25,551.25,54
20190901|2018-11-12 19:00,13,552.75,552.75,552.75,552.75,101
20190901|2018-11-12 20:30,13,550.25,550.25,549.5,550.25,31
20190901|2018-11-12 23:30,13,549.25,549.25,549.25,549.25,1
20190901|2018-11-13 03:00,13,547.75,547.75,547.5,547.5,8
20190901|2018-11-13 03:30,13,547.5,548,547.5,548,6
20190901|2018-11-13 04:30,13,549.25,550.25,549.25,550.25,7
20190901|2018-11-13 07:00,13,548.5,548.5,548.5,548.5,1
20190901|2018-11-13 07:30,13,548.5,548.5,548.5,548.5,5
20190901|2018-11-13 08:30,13,548.5,548.5,546,546,36
20190901|2018-11-13 09:00,13,546.5,546.75,545.5,545.75,59
20190901|2018-11-13 09:30,13,545.75,545.75,545,545,5
20190901|2018-11-13 10:00,13,545.5,545.75,544.75,545.75,7
20190901|2018-11-13 10:30,13,546.25,546.25,546.25,546.25,1
20190901|2018-11-13 11:00,13,546.25,546.5,546.25,546.5,3
20190901|2018-11-13 11:30,13,546,546,546,546,3
20190901|2018-11-13 12:30,13,545.5,545.5,545.5,545.5,2
20190901|2018-11-13 13:00,13,544.75,548.25,544.75,547.75,55
20190901|2018-11-13 20:00,14,547.75,547.75,547.75,547.75,4
20190901|2018-11-13 22:30,14,547.75,547.75,547.75,547.75,1
20190901|2018-11-13 23:30,14,547,547,547,547,1
20190901|2018-11-14 00:30,14,546.5,546.5,546.5,546.5,1
20190901|2018-11-14 02:30,14,546.5,546.5,546.5,546.5,1
20190901|2018-11-14 05:00,14,548,548,548,548,1
20190901|2018-11-14 08:30,14,550.25,550.25,544.75,545,29
20190901|2018-11-14 09:00,14,544,544.25,544,544.25,2
20190901|2018-11-14 09:30,14,544,545.25,544,544.75,17
20190901|2018-11-14 10:00,14,545,545,544,544,12
20190901|2018-11-14 10:30,14,543.25,543.25,542.75,542.75,22
20190901|2018-11-14 11:00,14,543,543,542.75,543,14
20190901|2018-11-14 11:30,14,542.75,542.75,542.5,542.5,4
20190901|2018-11-14 12:00,14,542,542,542,542,1
20190901|2018-11-14 12:30,14,542.5,543.25,542.5,543.25,16
20190901|2018-11-14 13:00,14,543,543,541.75,542,24
20190901|2018-11-14 20:30,15,544.5,545.25,544.5,545.25,4
20190901|2018-11-14 21:00,15,545,545,545,545,2
20190901|2018-11-14 23:30,15,544.25,544.25,544.25,544.25,2
20190901|2018-11-15 00:30,15,544.25,544.25,544.25,544.25,2
20190901|2018-11-15 02:00,15,545,545,545,545,2
20190901|2018-11-15 02:30,15,545.5,545.5,545.5,545.5,8
20190901|2018-11-15 07:00,15,545,545,545,545,2
20190901|2018-11-15 07:30,15,545.25,545.75,545.25,545.5,10
20190901|2018-11-15 08:30,15,544,544.5,544,544.5,7
20190901|2018-11-15 09:00,15,545,545,543.5,543.5,11
20190901|2018-11-15 09:30,15,543.5,545.75,543.5,545.75,14
20190901|2018-11-15 10:00,15,545.25,545.25,544.5,544.75,10
20190901|2018-11-15 10:30,15,544.75,545.5,544.75,545.25,9
20190901|2018-11-15 11:00,15,544.5,546.25,544.5,545.75,16
20190901|2018-11-15 11:30,15,545,545,544.25,544.25,4
20190901|2018-11-15 12:00,15,544.25,545,544.25,544.75,35
20190901|2018-11-15 12:30,15,544.75,544.75,544.75,544.75,2
20190901|2018-11-15 13:00,15,543.75,543.75,541.25,541.25,58
20190901|2018-11-15 21:00,16,542.5,542.5,542.5,542.5,1
20190901|2018-11-15 23:30,16,542.75,542.75,542.75,542.75,1
20190901|2018-11-16 00:30,16,543.25,543.25,543.25,543.25,1
20190901|2018-11-16 02:00,16,542,542,542,542,1
20190901|2018-11-16 02:30,16,542,542,542,542,1
20190901|2018-11-16 04:30,16,541.25,541.25,541.25,541.25,2
20190901|2018-11-16 05:00,16,540.5,540.5,540.5,540.5,2
20190901|2018-11-16 05:30,16,540,540,540,540,10
20190901|2018-11-16 06:00,16,540.25,540.25,540.25,540.25,1
20190901|2018-11-16 07:00,16,540,540.25,540,540.25,3
20190901|2018-11-16 08:30,16,542.25,543.25,542,543.25,42
20190901|2018-11-16 09:00,16,543.75,543.75,542.5,543,8
20190901|2018-11-16 09:30,16,543.25,543.25,541.75,542,12
20190901|2018-11-16 10:00,16,541.5,542.25,541.5,541.5,5
20190901|2018-11-16 10:30,16,541.75,541.75,541.25,541.25,4
20190901|2018-11-16 11:00,16,540.5,541.5,540.5,541.5,5
20190901|2018-11-16 11:30,16,541.5,543.25,541.25,542.75,8
20190901|2018-11-16 12:00,16,543,543,542.75,542.75,7
20190901|2018-11-16 12:30,16,543,543,542.5,542.5,8
20190901|2018-11-16 13:00,16,542.5,543,541,541.75,31
20190901|2018-11-19 02:00,19,540.75,540.75,540.75,540.75,3
20190901|2018-11-19 03:00,19,538.5,539,538.5,539,3
20190901|2018-11-19 04:30,19,538.5,538.5,538.5,538.5,2
20190901|2018-11-19 05:30,19,538,538,538,538,3
20190901|2018-11-19 07:30,19,538.5,538.5,538.5,538.5,1
20190901|2018-11-19 08:30,19,538,538,536,536.75,48
20190901|2018-11-19 09:00,19,536.75,536.75,535.75,536.5,35
20190901|2018-11-19 09:30,19,535.75,537,535.75,536.75,46
20190901|2018-11-19 10:00,19,536.25,536.25,534.5,535,52
20190901|2018-11-19 10:30,19,534.5,534.5,533.25,533.25,16
20190901|2018-11-19 11:00,19,533.5,533.75,533,533,15
20190901|2018-11-19 11:30,19,532,532.25,532,532.25,6
20190901|2018-11-19 12:00,19,532,532.25,532,532,4
20190901|2018-11-19 12:30,19,531.75,532,531.75,531.75,24
20190901|2018-11-19 13:00,19,533.5,534.25,533.5,533.75,32
20190901|2018-11-19 19:00,20,533,533,533,533,1
20190901|2018-11-19 20:30,20,533,533,533,533,1
20190901|2018-11-20 01:00,20,532.75,532.75,532.75,532.75,1
20190901|2018-11-20 02:00,20,532.75,532.75,532.25,532.5,3
20190901|2018-11-20 03:00,20,532,532,532,532,1
20190901|2018-11-20 03:30,20,532.25,534.25,532.25,534.25,5
20190901|2018-11-20 04:00,20,535.25,535.5,535.25,535.5,2
20190901|2018-11-20 04:30,20,535,535,535,535,1
20190901|2018-11-20 05:30,20,534.25,534.25,534.25,534.25,1
20190901|2018-11-20 06:00,20,535,535.25,535,535.25,2
20190901|2018-11-20 06:30,20,535,535,535,535,1
20190901|2018-11-20 07:00,20,535,535,535,535,1
20190901|2018-11-20 07:30,20,534.5,534.5,534.5,534.5,1
20190901|2018-11-20 08:30,20,533.75,534.75,532.25,532.25,19
20190901|2018-11-20 09:00,20,533,535,532.5,535,18
20190901|2018-11-20 09:30,20,534.5,534.5,533.75,534,3
20190901|2018-11-20 10:00,20,533.25,534.5,532.75,534.5,8
20190901|2018-11-20 10:30,20,535,535,534.5,534.75,7
20190901|2018-11-20 11:00,20,533.75,534,533.75,534,7
20190901|2018-11-20 11:30,20,533.25,534,532.25,534,41
20190901|2018-11-20 12:00,20,533.5,533.75,533.5,533.75,4
20190901|2018-11-20 12:30,20,534.25,535,534.25,535,13
20190901|2018-11-20 13:00,20,535.5,535.5,534,534,11
20190901|2018-11-20 19:00,21,534,534,534,534,1
20190901|2018-11-21 00:00,21,534.5,534.5,534.5,534.5,1
20190901|2018-11-21 00:30,21,534.5,534.75,534.5,534.75,2
20190901|2018-11-21 02:30,21,537,537.5,537,537.5,3
20190901|2018-11-21 04:00,21,536.25,536.5,536.25,536.25,5
20190901|2018-11-21 04:30,21,535.75,535.75,535.75,535.75,1
20190901|2018-11-21 05:00,21,534.75,534.75,534.5,534.5,52
20190901|2018-11-21 05:30,21,533.75,533.75,533.75,533.75,1
20190901|2018-11-21 06:00,21,533,533,532.75,532.75,4
20190901|2018-11-21 06:30,21,533.75,534.25,533.75,534,6
20190901|2018-11-21 07:00,21,533.75,533.75,533.75,533.75,2
20190901|2018-11-21 07:30,21,533.5,533.75,533.5,533.75,5
20190901|2018-11-21 08:30,21,533,533.25,531.5,531.5,25
20190901|2018-11-21 09:00,21,531.75,532.25,531.5,532.25,7
20190901|2018-11-21 09:30,21,532.5,533,532,532.5,8
20190901|2018-11-21 10:00,21,532.75,533,532.25,532.25,13
20190901|2018-11-21 10:30,21,532.25,532.5,531.75,532.25,26
20190901|2018-11-21 11:00,21,532.25,532.25,532,532.25,8
20190901|2018-11-21 11:30,21,531.75,532,531.75,532,5
20190901|2018-11-21 12:00,21,531.75,532,531.75,532,3
20190901|2018-11-21 12:30,21,532,532,531.5,531.75,57
20190901|2018-11-21 13:00,21,532.5,533.25,531.25,531.5,55
20190901|2018-11-23 08:30,23,534.25,538.5,533.75,538.5,66
20190901|2018-11-23 09:00,23,538.75,539.25,537.25,537.25,57
20190901|2018-11-23 09:30,23,537,537,535.25,535.5,8
20190901|2018-11-23 10:00,23,535.25,535.25,534.75,534.75,2
20190901|2018-11-23 10:30,23,534.25,534.25,532.5,532.5,32
20190901|2018-11-23 11:00,23,532.25,532.25,531.5,531.5,5
20190901|2018-11-23 11:30,23,531,531.75,530.75,530.75,74
20190901|2018-11-23 12:00,23,530.25,530.25,530,530,17
20190901|2018-11-25 19:00,26,533,533.5,532.5,533.5,22
20190901|2018-11-25 19:30,26,535,535,535,535,1
20190901|2018-11-26 02:00,26,532.25,534,532.25,534,12
20190901|2018-11-26 02:30,26,534.25,534.5,534,534,8
20190901|2018-11-26 03:30,26,534.75,535,534.75,535,7
20190901|2018-11-26 04:30,26,535.25,535.25,535.25,535.25,1
20190901|2018-11-26 06:30,26,535.25,535.25,535.25,535.25,2
20190901|2018-11-26 07:00,26,535.25,535.25,535,535,2
20190901|2018-11-26 07:30,26,534,534,534,534,2
20190901|2018-11-26 08:30,26,535,536.5,534,536.5,75
20190901|2018-11-26 09:00,26,536.25,536.25,534,534.25,60
20190901|2018-11-26 09:30,26,533.75,534.5,533.75,534.5,7
20190901|2018-11-26 10:00,26,534.75,534.75,533.25,533.25,19
20190901|2018-11-26 10:30,26,532.5,534.75,532.5,534.75,18
20190901|2018-11-26 11:00,26,534.5,535,534.5,535,18
20190901|2018-11-26 11:30,26,534.5,534.5,534.25,534.25,3
20190901|2018-11-26 12:00,26,534.5,534.75,534.5,534.75,3
20190901|2018-11-26 12:30,26,535,535.5,535,535.5,5
20190901|2018-11-26 13:00,26,535.25,535.75,534.5,534.5,10
20190901|2018-11-26 19:00,27,534.5,534.5,534.5,534.5,1
20190901|2018-11-26 19:30,27,534.5,534.5,534.5,534.5,1
20190901|2018-11-27 00:00,27,535.25,535.25,535.25,535.25,1
20190901|2018-11-27 01:00,27,535.25,535.25,535.25,535.25,6
20190901|2018-11-27 01:30,27,535.5,537,535.5,537,41
20190901|2018-11-27 02:00,27,537,537,537,537,1
20190901|2018-11-27 02:30,27,537,537,537,537,1
20190901|2018-11-27 03:00,27,536,536,535.75,535.75,6
20190901|2018-11-27 03:30,27,537,537,537,537,6
20190901|2018-11-27 04:00,27,536.5,536.5,536.5,536.5,2
20190901|2018-11-27 05:00,27,535,535,535,535,2
20190901|2018-11-27 06:30,27,534.25,535,534.25,535,4
20190901|2018-11-27 07:00,27,534.5,534.5,534,534,3
20190901|2018-11-27 07:30,27,533.75,533.75,533,533,9
20190901|2018-11-27 08:30,27,533.25,533.75,528,528,197
20190901|2018-11-27 09:00,27,528,528.25,527.25,527.75,62
20190901|2018-11-27 09:30,27,526.75,528.25,526.75,528,10
20190901|2018-11-27 10:00,27,528,528.5,527.75,528.5,24
20190901|2018-11-27 10:30,27,528.5,530.75,528.5,530.5,142
20190901|2018-11-27 11:00,27,530,530.25,529.25,529.75,151
20190901|2018-11-27 11:30,27,529.25,529.25,528.75,528.75,13
20190901|2018-11-27 12:00,27,529,529.75,529,529.5,10
20190901|2018-11-27 12:30,27,529,529,528,528,55
20190901|2018-11-27 13:00,27,528,529.5,528,529,44
20190901|2018-11-27 19:00,28,530,530,530,530,2
20190901|2018-11-27 21:30,28,529.75,529.75,529.75,529.75,1
20190901|2018-11-27 23:00,28,530.5,530.5,530.5,530.5,1
20190901|2018-11-28 00:00,28,530.25,530.25,530,530,3
20190901|2018-11-28 05:30,28,533.25,533.5,533,533,10
20190901|2018-11-28 06:00,28,532.25,532.75,532.25,532.75,6
20190901|2018-11-28 06:30,28,533,533.25,532.75,533.25,6
20190901|2018-11-28 07:00,28,533,533,533,533,10
20190901|2018-11-28 08:30,28,533,536.25,533,535.5,103
20190901|2018-11-28 09:00,28,534.75,534.75,534,534,16
20190901|2018-11-28 09:30,28,533.25,534.75,533.25,534.75,9
20190901|2018-11-28 10:00,28,535,535.5,534.5,534.5,3
20190901|2018-11-28 10:30,28,534.75,534.75,534.75,534.75,10
20190901|2018-11-28 11:00,28,535.25,536.25,535.25,536,35
20190901|2018-11-28 11:30,28,535.5,536,535.5,535.75,11
20190901|2018-11-28 12:00,28,536.75,537.25,536.75,537,10
20190901|2018-11-28 12:30,28,537,537,536.75,536.75,33
20190901|2018-11-28 13:00,28,537,537,534.75,534.75,54
20190901|2018-11-28 19:30,29,536.75,536.75,536.75,536.75,1
20190901|2018-11-28 20:30,29,537.75,538.5,537.75,538.5,3
20190901|2018-11-28 21:00,29,538.75,538.75,538.75,538.75,1
20190901|2018-11-28 22:00,29,538.75,538.75,538.75,538.75,1
20190901|2018-11-29 02:30,29,536.25,536.25,536.25,536.25,1
20190901|2018-11-29 03:30,29,535,535.25,534.75,535.25,5
20190901|2018-11-29 04:00,29,534,534.75,534,534.75,3
20190901|2018-11-29 04:30,29,533,533,533,533,1
20190901|2018-11-29 05:00,29,533.5,533.5,533.25,533.5,7
20190901|2018-11-29 07:00,29,533.5,533.5,533.5,533.5,1
20190901|2018-11-29 07:30,29,533.5,533.5,533.5,533.5,2
20190901|2018-11-29 08:30,29,533,535.75,533,535.75,16
20190901|2018-11-29 09:00,29,536,536,536,536,1
20190901|2018-11-29 09:30,29,535.25,536,534.25,534.75,18
20190901|2018-11-29 10:00,29,534,534,533.5,533.75,61
20190901|2018-11-29 10:30,29,533.75,533.75,533.75,533.75,9
20190901|2018-11-29 11:00,29,532.5,532.5,532.5,532.5,18
20190901|2018-11-29 11:30,29,532.5,532.75,532.5,532.75,2
20190901|2018-11-29 12:00,29,532.25,532.25,531.5,531.5,25
20190901|2018-11-29 12:30,29,531,531.25,530.5,530.5,26
20190901|2018-11-29 13:00,29,530.75,531.75,530.75,531.25,60
20190901|2018-11-29 19:00,30,531.25,531.25,531.25,531.25,2
20190901|2018-11-29 23:30,30,531,531.5,531,531.5,6
20190901|2018-11-30 02:00,30,531.75,531.75,531.75,531.75,1
20190901|2018-11-30 03:00,30,531.75,531.75,531.75,531.75,1
20190901|2018-11-30 03:30,30,532.5,532.5,532.5,532.5,2
20190901|2018-11-30 04:00,30,532,532,532,532,16
20190901|2018-11-30 04:30,30,531.75,531.75,531.5,531.5,2
20190901|2018-11-30 05:00,30,531.75,531.75,531.75,531.75,1
20190901|2018-11-30 07:00,30,531.75,531.75,531.75,531.75,4
20190901|2018-11-30 07:30,30,531.5,531.5,531.5,531.5,1
20190901|2018-11-30 08:30,30,532,533.25,531.75,533.25,84
20190901|2018-11-30 09:00,30,533.75,535.25,533.75,535.25,31
20190901|2018-11-30 09:30,30,536.25,537.5,536.25,537,19
20190901|2018-11-30 10:00,30,537.25,537.25,537,537.25,8
20190901|2018-11-30 10:30,30,536.75,538.75,536.75,538.75,89
20190901|2018-11-30 11:00,30,539.5,540,539.25,539.75,13
20190901|2018-11-30 11:30,30,539.75,540.75,539.75,540,20
20190901|2018-11-30 12:00,30,540,540.5,540,540.5,6
20190901|2018-11-30 12:30,30,540.25,540.25,539,539.75,30
20190901|2018-11-30 13:00,30,539.25,539.25,535.5,538,169
20190901|2018-12-02 19:00,3,547.25,549.75,545.25,545.25,39
20190901|2018-12-02 20:00,3,544.25,544.25,544,544.25,7
20190901|2018-12-02 22:00,3,545.25,545.25,545,545.25,7
20190901|2018-12-02 23:30,3,545,545,545,545,2
20190901|2018-12-03 00:00,3,544.75,544.75,544.75,544.75,2
20190901|2018-12-03 00:30,3,544.75,544.75,544.75,544.75,5
20190901|2018-12-03 01:00,3,543.25,543.25,543.25,543.25,1
20190901|2018-12-03 02:00,3,543.25,543.75,543,543.25,10
20190901|2018-12-03 02:30,3,542.5,542.5,542,542,5
20190901|2018-12-03 03:00,3,543.25,543.25,543.25,543.25,2
20190901|2018-12-03 05:30,3,542.75,542.75,542.75,542.75,2
20190901|2018-12-03 07:30,3,541.75,541.75,541.75,541.75,2
20190901|2018-12-03 08:30,3,542,542.25,540.25,541.25,47
20190901|2018-12-03 09:00,3,541,541.25,540,540.5,26
20190901|2018-12-03 09:30,3,541.75,542.25,541.75,542,5
20190901|2018-12-03 10:00,3,541.5,542.75,541.5,542.75,16
20190901|2018-12-03 10:30,3,542.75,543.5,542.75,543.25,44
20190901|2018-12-03 11:00,3,542.5,544.25,542.5,544.25,36
20190901|2018-12-03 11:30,3,544.75,545,544.25,545,21
20190901|2018-12-03 12:00,3,544.5,544.5,544,544.25,23
20190901|2018-12-03 12:30,3,544.5,545.5,544.5,545,16
20190901|2018-12-03 13:00,3,544,544,542.25,542.25,95
20190901|2018-12-03 19:30,4,541.5,541.5,541.5,541.5,3
20190901|2018-12-03 22:00,4,539,539,538.75,539,9
20190901|2018-12-04 03:00,4,540,540,539.75,539.75,2
20190901|2018-12-04 03:30,4,540.5,540.5,540.5,540.5,1
20190901|2018-12-04 08:30,4,540.25,540.75,538.5,540.75,20
20190901|2018-12-04 09:00,4,540.5,540.75,539.75,540.25,41
20190901|2018-12-04 09:30,4,540.5,540.5,538.75,539.5,14
20190901|2018-12-04 10:00,4,539.25,540.5,539.25,540.5,90
20190901|2018-12-04 10:30,4,540.5,541,540.5,540.5,18
20190901|2018-12-04 11:00,4,540.5,540.75,540,540.25,29
20190901|2018-12-04 11:30,4,540,540.75,539.75,540.75,24
20190901|2018-12-04 12:00,4,541,541.5,541,541.5,8
20190901|2018-12-04 12:30,4,541.25,541.75,540.5,540.75,17
20190901|2018-12-04 13:00,4,540.75,541.25,540,540.5,57
20190901|2018-12-04 19:30,5,540,540,540,540,3
20190901|2018-12-04 21:00,5,539.25,539.25,539.25,539.25,3
20190901|2018-12-05 02:00,5,538.25,538.25,538.25,538.25,2
20190901|2018-12-05 02:30,5,538.5,538.5,538.5,538.5,1
20190901|2018-12-05 03:00,5,538.5,538.5,538.5,538.5,1
20190901|2018-12-05 04:00,5,537.5,537.5,537.5,537.5,3
20190901|2018-12-05 04:30,5,537,537,537,537,5
20190901|2018-12-05 07:00,5,536.5,536.5,536.5,536.5,7
20190901|2018-12-05 08:30,5,537,538.25,536.5,537,83
20190901|2018-12-05 09:00,5,537,537,533.5,533.75,119
20190901|2018-12-05 09:30,5,533.5,534,533,534,60
20190901|2018-12-05 10:00,5,534.5,535.25,534.5,535.25,27
20190901|2018-12-05 10:30,5,535.25,536,535.25,535.5,12
20190901|2018-12-05 11:00,5,537.25,538,537.25,538,3
20190901|2018-12-05 12:30,5,536.75,536.75,536.75,536.75,6
20190901|2018-12-05 13:00,5,537,537.25,535.5,536,53
20190901|2018-12-05 19:00,6,536,537,536,537,9
20190901|2018-12-05 21:30,6,536.5,536.5,536.5,536.5,6
20190901|2018-12-06 00:00,6,536.75,536.75,536.75,536.75,1
20190901|2018-12-06 01:30,6,537,537,537,537,12
20190901|2018-12-06 04:30,6,537,537,537,537,1
20190901|2018-12-06 05:00,6,536.75,536.75,536.75,536.75,1
20190901|2018-12-06 05:30,6,535.75,535.75,535.5,535.5,4
20190901|2018-12-06 07:00,6,534.25,534.5,534,534.5,6
20190901|2018-12-06 07:30,6,535.5,535.5,535.5,535.5,1
20190901|2018-12-06 08:30,6,533.5,533.5,530.75,531,134
20190901|2018-12-06 09:00,6,531,533.5,531,532,66
20190901|2018-12-06 09:30,6,531.75,533.5,531.5,533.5,27
20190901|2018-12-06 10:00,6,533.75,534,532.5,532.5,8
20190901|2018-12-06 10:30,6,532.75,534.75,532.75,534.75,20
20190901|2018-12-06 11:00,6,534.25,534.75,534,534.25,14
20190901|2018-12-06 11:30,6,533.75,533.75,533.75,533.75,8
20190901|2018-12-06 12:00,6,534.5,535,534.5,535,5
20190901|2018-12-06 12:30,6,534.75,534.75,534.75,534.75,1
20190901|2018-12-06 13:00,6,535,535,533.75,534,65
20190901|2018-12-06 19:00,7,534.75,534.75,534.75,534.75,2
20190901|2018-12-07 04:00,7,537.5,537.5,537.5,537.5,5
20190901|2018-12-07 05:30,7,537.75,538.5,537.75,538.25,8
20190901|2018-12-07 06:00,7,538.5,538.5,538.5,538.5,2
20190901|2018-12-07 07:30,7,538.5,538.75,538.5,538.75,6
20190901|2018-12-07 08:30,7,539.25,544.75,539.25,543.75,128
20190901|2018-12-07 09:00,7,543.75,545.5,543,545.5,65
20190901|2018-12-07 09:30,7,545.25,546.5,545.25,545.75,75
20190901|2018-12-07 10:00,7,546.25,546.5,545.75,546.25,84
20190901|2018-12-07 10:30,7,546.5,547.25,544.5,545.75,88
20190901|2018-12-07 11:00,7,546,547.5,546,547.5,52
20190901|2018-12-07 11:30,7,547.75,548,547.75,547.75,9
20190901|2018-12-07 12:00,7,547.75,548.5,547.75,548.25,45
20190901|2018-12-07 12:30,7,548.5,548.5,547.5,548,37
20190901|2018-12-07 13:00,7,547.75,548.75,547.75,548.25,87
20190901|2018-12-09 19:00,10,547,547.75,545.5,545.5,6
20190901|2018-12-09 19:30,10,545.25,545.25,545.25,545.25,1
20190901|2018-12-09 21:30,10,544.75,544.75,544.5,544.5,4
20190901|2018-12-10 01:30,10,545.25,545.25,545.25,545.25,1
20190901|2018-12-10 02:00,10,545.25,545.25,544.5,544.5,6
20190901|2018-12-10 02:30,10,544.5,544.5,544.5,544.5,1
20190901|2018-12-10 03:30,10,545,545,545,545,2
20190901|2018-12-10 05:30,10,545.25,545.25,544.5,544.5,2
20190901|2018-12-10 06:30,10,545.25,545.25,545,545,3
20190901|2018-12-10 07:00,10,545.25,545.25,545.25,545.25,3
20190901|2018-12-10 07:30,10,545,545.25,545,545.25,3
20190901|2018-12-10 08:30,10,544.5,546,544.25,545,44
20190901|2018-12-10 09:00,10,545.5,546,544.25,544.5,24
20190901|2018-12-10 09:30,10,544.75,545.5,544.25,544.75,47
20190901|2018-12-10 10:00,10,544.5,545,544.5,545,2
20190901|2018-12-10 10:30,10,545.25,545.25,545,545,16
20190901|2018-12-10 11:00,10,545.5,545.5,545.25,545.25,3
20190901|2018-12-10 11:30,10,545.75,545.75,545.75,545.75,2
20190901|2018-12-10 12:00,10,545.25,545.25,544.75,544.75,2
20190901|2018-12-10 12:30,10,544.5,544.75,544.5,544.75,6
20190901|2018-12-10 13:00,10,544.75,545.75,544.75,545.5,13
20190901|2018-12-10 19:00,11,544,544,542,542,5
20190901|2018-12-10 21:00,11,544,544,544,544,1
20190901|2018-12-11 00:00,11,542.75,542.75,542.75,542.75,1
20190901|2018-12-11 01:00,11,543,543,543,543,1
20190901|2018-12-11 03:00,11,543.5,543.5,543.5,543.5,1
20190901|2018-12-11 07:00,11,546.75,546.75,546,546,5
20190901|2018-12-11 07:30,11,547.5,547.5,547.5,547.5,1
20190901|2018-12-11 08:30,11,548,548,545.25,545.5,16
20190901|2018-12-11 09:00,11,546,546,544,545,33
20190901|2018-12-11 09:30,11,545.25,545.5,544.75,544.75,11
20190901|2018-12-11 10:00,11,544.75,545.75,544.75,545.75,12
20190901|2018-12-11 10:30,11,545.5,548,545.5,546.75,23
20190901|2018-12-11 11:00,11,546,546,540,543.75,163
20190901|2018-12-11 11:30,11,543.75,544.25,542.75,543.25,26
20190901|2018-12-11 12:00,11,543.25,543.75,543,543.5,20
20190901|2018-12-11 12:30,11,544,544.5,543.75,544.25,19
20190901|2018-12-11 13:00,11,544.5,545.25,543,544.5,120
20190901|2018-12-11 19:00,12,545.75,545.75,545.5,545.5,3
20190901|2018-12-11 19:30,12,546.75,546.75,546.75,546.75,1
20190901|2018-12-12 02:00,12,547.25,547.25,547.25,547.25,2
20190901|2018-12-12 02:30,12,547.5,547.5,547.5,547.5,1
20190901|2018-12-12 04:00,12,546.5,546.5,546.5,546.5,3
20190901|2018-12-12 04:30,12,546.75,546.75,546.5,546.5,4
20190901|2018-12-12 06:00,12,547.25,547.25,547.25,547.25,1
20190901|2018-12-12 07:00,12,547.75,547.75,547.75,547.75,6
20190901|2018-12-12 07:30,12,547.75,547.75,547,547,8
20190901|2018-12-12 08:30,12,547.5,547.75,546.25,546.5,97
20190901|2018-12-12 09:00,12,546.5,547,546.25,547,48
20190901|2018-12-12 09:30,12,546.75,548.25,546.75,547.75,30
20190901|2018-12-12 10:00,12,548.25,548.75,546,546,46
20190901|2018-12-12 10:30,12,546.75,548,546,547.75,63
20190901|2018-12-12 11:00,12,547,548.75,546,548.75,40
20190901|2018-12-12 11:30,12,548.75,549.25,548.75,549,15
20190901|2018-12-12 12:00,12,548.75,549.25,547.75,547.75,44
20190901|2018-12-12 12:30,12,548.25,548.25,548,548,13
20190901|2018-12-12 13:00,12,548,548,545.75,546,74
20190901|2018-12-12 19:00,13,547,547,547,547,1
20190901|2018-12-12 20:30,13,547,547,547,547,2
20190901|2018-12-12 21:00,13,547,547,547,547,3
20190901|2018-12-13 00:00,13,548.25,548.5,548.25,548.5,2
20190901|2018-12-13 02:00,13,548.5,548.5,548.5,548.5,4
20190901|2018-12-13 02:30,13,548.25,548.75,548.25,548.75,11
20190901|2018-12-13 03:00,13,549,549,549,549,3
20190901|2018-12-13 05:00,13,549.25,549.75,549.25,549.5,12
20190901|2018-12-13 05:30,13,549.5,549.5,549.5,549.5,9
20190901|2018-12-13 06:00,13,549.5,549.75,549.5,549.75,12
20190901|2018-12-13 06:30,13,549.5,549.5,549.5,549.5,2
20190901|2018-12-13 07:00,13,549.5,549.5,549.25,549.5,16
20190901|2018-12-13 07:30,13,549.75,550,549.75,550,20
20190901|2018-12-13 08:30,13,550,550.75,547.75,549.5,57
20190901|2018-12-13 09:00,13,549.75,551,548.75,550,81
20190901|2018-12-13 09:30,13,550.25,552,549.5,551.75,95
20190901|2018-12-13 10:00,13,551.75,553.25,551,551.25,61
20190901|2018-12-13 10:30,13,551.5,554,551.5,553.75,61
20190901|2018-12-13 11:00,13,553.75,554.5,552,552,159
20190901|2018-12-13 11:30,13,552.25,554,551.25,554,47
20190901|2018-12-13 12:00,13,554.25,555.25,554.25,555.25,26
20190901|2018-12-13 12:30,13,555,556.25,554.5,554.5,77
20190901|2018-12-13 13:00,13,555,555.25,553,553,80
20190901|2018-12-13 19:00,14,554,554.25,551.5,551.5,9
20190901|2018-12-13 20:30,14,551,551,551,551,1
20190901|2018-12-13 21:30,14,550.25,550.75,550.25,550.75,9
20190901|2018-12-14 00:00,14,549.25,549.25,549.25,549.25,1
20190901|2018-12-14 03:30,14,549.5,549.5,549.5,549.5,2
20190901|2018-12-14 04:00,14,549.75,550,549.75,550,2
20190901|2018-12-14 05:00,14,550.25,550.25,550.25,550.25,1
20190901|2018-12-14 05:30,14,550.25,550.5,550.25,550.5,27
20190901|2018-12-14 06:30,14,550.5,550.5,550.5,550.5,1
20190901|2018-12-14 07:30,14,551.25,552.5,551.25,552,15
20190901|2018-12-14 08:30,14,552.5,555.25,552.25,554.25,64
20190901|2018-12-14 09:00,14,554,555,552.75,552.75,30
20190901|2018-12-14 09:30,14,552.5,553.5,551.75,553,39
20190901|2018-12-14 10:00,14,553,553.5,550,550.5,49
20190901|2018-12-14 10:30,14,551.25,551.75,550.5,550.5,28
20190901|2018-12-14 11:00,14,550.5,551.5,550.25,550.25,22
20190901|2018-12-14 11:30,14,550.5,552.5,550.5,551.25,45
20190901|2018-12-14 12:00,14,550.75,551.25,550.75,550.75,12
20190901|2018-12-14 12:30,14,551,551,549.5,549.5,37
20190901|2018-12-14 13:00,14,549.25,550.25,548,549.75,93
20190901|2018-12-16 21:00,17,552.25,552.25,552,552,10
20190901|2018-12-16 23:30,17,550,550,550,550,1
20190901|2018-12-17 00:00,17,550.25,550.25,550.25,550.25,9
20190901|2018-12-17 03:30,17,554,554,554,554,3
20190901|2018-12-17 04:00,17,554.5,554.5,554.5,554.5,5
20190901|2018-12-17 05:30,17,555.5,555.5,555.25,555.25,10
20190901|2018-12-17 06:00,17,555,555,555,555,2
20190901|2018-12-17 06:30,17,554.75,554.75,554.75,554.75,4
20190901|2018-12-17 07:00,17,554.5,554.5,554.5,554.5,1
20190901|2018-12-17 08:30,17,554.5,555.5,552.5,554,47
20190901|2018-12-17 09:00,17,554.75,555,554,554.5,24
20190901|2018-12-17 09:30,17,554,554,552.75,553.5,17
20190901|2018-12-17 10:00,17,553.25,554,553,553.75,14
20190901|2018-12-17 10:30,17,554.25,554.25,553.5,554.25,23
20190901|2018-12-17 11:00,17,554,554.75,553.75,554,33
20190901|2018-12-17 11:30,17,553.75,554.25,553.25,553.25,13
20190901|2018-12-17 12:00,17,553.5,554,553.5,553.5,7
20190901|2018-12-17 12:30,17,553.75,553.75,553.75,553.75,1
20190901|2018-12-17 13:00,17,553.5,555,553.5,554.5,41
20190901|2018-12-17 19:00,18,552.25,552.25,552.25,552.25,2
20190901|2018-12-17 20:30,18,551.75,551.75,551.75,551.75,1
20190901|2018-12-17 23:00,18,552.75,552.75,552.75,552.75,1
20190901|2018-12-18 02:00,18,552.25,552.25,552.25,552.25,1
20190901|2018-12-18 02:30,18,552,552.25,552,552.25,5
20190901|2018-12-18 03:00,18,552.25,552.25,552.25,552.25,4
20190901|2018-12-18 03:30,18,554,554.5,554,554.5,2
20190901|2018-12-18 04:00,18,552.75,552.75,552.75,552.75,6
20190901|2018-12-18 06:00,18,552.25,552.25,552.25,552.25,1
20190901|2018-12-18 08:30,18,553.5,555,550.5,554.5,91
20190901|2018-12-18 09:00,18,554.25,554.5,554,554.5,44
20190901|2018-12-18 09:30,18,554.25,555,551.75,552,40
20190901|2018-12-18 10:00,18,552.25,553.5,551.75,553.5,62
20190901|2018-12-18 10:30,18,553,553,552.25,552.25,8
20190901|2018-12-18 11:00,18,551.75,552.5,551,552.5,35
20190901|2018-12-18 11:30,18,552.5,552.75,552,552.25,15
20190901|2018-12-18 12:00,18,552,552,550.5,550.75,21
20190901|2018-12-18 12:30,18,550.5,551.25,550.5,551.25,31
20190901|2018-12-18 13:00,18,551.75,552.75,551,551.25,101
20190901|2018-12-18 19:00,19,551.25,551.25,550,550,7
20190901|2018-12-19 02:30,19,548,548,548,548,2
20190901|2018-12-19 03:00,19,547.25,548,547.25,548,5
20190901|2018-12-19 03:30,19,548.25,548.25,548.25,548.25,3
20190901|2018-12-19 05:00,19,547.75,547.75,547.25,547.25,11
20190901|2018-12-19 07:00,19,547.25,547.25,547.25,547.25,2
20190901|2018-12-19 07:30,19,547,547,547,547,10
20190901|2018-12-19 08:30,19,547,548,546.5,546.75,72
20190901|2018-12-19 09:00,19,547.25,547.25,545,546,95
20190901|2018-12-19 09:30,19,545.5,546.25,544.75,545,37
20190901|2018-12-19 10:00,19,545,545.75,544.75,545.75,20
20190901|2018-12-19 10:30,19,545.75,545.75,544,544,7
20190901|2018-12-19 11:00,19,544.25,544.5,543.75,544,14
20190901|2018-12-19 11:30,19,544,544.75,543.75,544.75,4
20190901|2018-12-19 12:00,19,544.5,544.5,544,544.25,6
20190901|2018-12-19 12:30,19,544.25,544.5,543.75,544.5,12
20190901|2018-12-19 13:00,19,544.75,545.5,543.75,544.75,91
20190901|2018-12-19 19:00,20,544.75,544.75,544.75,544.75,2
20190901|2018-12-19 21:30,20,546.25,546.25,546.25,546.25,1
20190901|2018-12-20 02:00,20,546,546,546,546,1
20190901|2018-12-20 02:30,20,546.25,546.75,546.25,546.75,2
20190901|2018-12-20 03:00,20,547,547.25,547,547.25,4
20190901|2018-12-20 03:30,20,548.75,548.75,548.75,548.75,1
20190901|2018-12-20 07:00,20,548,548,548,548,2
20190901|2018-12-20 08:30,20,546.5,548,545.25,545.25,32
20190901|2018-12-20 09:00,20,545.5,546,544,546,71
20190901|2018-12-20 09:30,20,545.25,546.25,545.25,546.25,6
20190901|2018-12-20 10:00,20,545.75,548.25,545.75,548.25,31
20190901|2018-12-20 10:30,20,548.5,548.5,546.75,547,7
20190901|2018-12-20 11:00,20,546,548.25,546,548.25,15
20190901|2018-12-20 11:30,20,548.5,549,547.25,548.5,25
20190901|2018-12-20 12:00,20,548.75,549,548,548.5,20
20190901|2018-12-20 12:30,20,547.5,547.5,546.25,546.25,25
20190901|2018-12-20 13:00,20,546.5,547.5,545.25,546.25,51
20190901|2018-12-20 19:30,21,545.5,545.5,545.5,545.5,5
20190901|2018-12-20 23:30,21,545.25,545.25,545.25,545.25,1
20190901|2018-12-21 00:00,21,545.25,545.25,545,545,7
20190901|2018-12-21 00:30,21,544.5,544.5,544.5,544.5,5
20190901|2018-12-21 02:00,21,544.5,544.5,543.75,544,11
20190901|2018-12-21 03:00,21,544.75,545,544.75,545,3
20190901|2018-12-21 04:30,21,544.5,544.5,542.75,542.75,10
20190901|2018-12-21 05:00,21,542.25,542.25,542.25,542.25,2
20190901|2018-12-21 06:30,21,541,541,539.75,539.75,13
20190901|2018-12-21 07:00,21,539.75,539.75,539.5,539.75,9
20190901|2018-12-21 07:30,21,539.5,539.75,539.5,539.75,2
20190901|2018-12-21 08:30,21,539.5,539.5,536.25,537.5,175
20190901|2018-12-21 09:00,21,537.5,537.5,536.5,536.5,13
20190901|2018-12-21 09:30,21,537.5,537.5,536.5,536.75,16
20190901|2018-12-21 10:00,21,536.75,538.25,536.75,538,35
20190901|2018-12-21 10:30,21,538.25,538.75,537.75,538.25,15
20190901|2018-12-21 11:00,21,539,539,537.75,538.25,14
20190901|2018-12-21 11:30,21,537.75,538,537.5,537.5,9
20190901|2018-12-21 12:00,21,537.25,537.5,536.75,536.75,15
20190901|2018-12-21 12:30,21,536.75,537.25,536.75,537.25,16
20190901|2018-12-21 13:00,21,537,537.75,536.25,536.5,89
20190901|2018-12-23 19:00,24,537.75,539.75,535,539.75,73
20190901|2018-12-23 23:30,24,539,539,539,539,1
20190901|2018-12-24 03:30,24,538.5,538.5,538.5,538.5,6
20190901|2018-12-24 04:00,24,540,540,540,540,1
20190901|2018-12-24 07:00,24,538,538,538,538,1
20190901|2018-12-24 07:30,24,538.25,538.25,538.25,538.25,1
20190901|2018-12-24 08:30,24,537.25,539,537.25,538,6
20190901|2018-12-24 09:00,24,538.25,538.25,536,536,13
20190901|2018-12-24 09:30,24,536.25,536.5,536,536,6
20190901|2018-12-24 10:00,24,535.75,535.75,535.5,535.5,5
20190901|2018-12-24 10:30,24,535.75,535.75,534.75,534.75,6
20190901|2018-12-24 11:00,24,535.5,535.5,535,535.25,5
20190901|2018-12-24 11:30,24,535.5,540.5,535.25,540.5,40
20190901|2018-12-24 12:00,24,539.75,540.25,539,540.25,7
20190901|2018-12-26 08:30,26,540.5,544,540.5,543.5,80
20190901|2018-12-26 09:00,26,543,543.25,540.25,540.25,12
20190901|2018-12-26 09:30,26,539.25,539.25,537,537,5
20190901|2018-12-26 10:00,26,537,537,535.75,536,19
20190901|2018-12-26 10:30,26,535,535.5,535,535.25,29
20190901|2018-12-26 11:00,26,535.5,535.5,534.5,534.75,9
20190901|2018-12-26 11:30,26,535,535,533.75,533.75,8
20190901|2018-12-26 12:00,26,534.25,534.25,534.25,534.25,2
20190901|2018-12-26 12:30,26,534.25,535,534.25,535,3
20190901|2018-12-26 13:00,26,534.25,535.5,533.75,535.25,24
20190901|2018-12-26 19:00,27,535.5,536.25,535.5,536.25,2
20190901|2018-12-26 20:00,27,537.25,537.25,537.25,537.25,2
20190901|2018-12-27 04:30,27,535,535,535,535,4
20190901|2018-12-27 05:00,27,535,535,535,535,1
20190901|2018-12-27 05:30,27,535,535,535,535,1
20190901|2018-12-27 07:00,27,536.5,537.25,536.5,536.75,17
20190901|2018-12-27 08:30,27,538.5,538.5,534,534.5,66
20190901|2018-12-27 09:00,27,534.5,534.5,533,533.5,66
20190901|2018-12-27 09:30,27,533.25,533.25,532.25,532.5,52
20190901|2018-12-27 10:00,27,532.5,533.5,532.5,533.5,24
20190901|2018-12-27 10:30,27,533.25,533.25,532.5,532.5,28
20190901|2018-12-27 11:00,27,532.25,532.25,532,532,17
20190901|2018-12-27 11:30,27,531.75,532,531.5,531.5,19
20190901|2018-12-27 12:00,27,532,532,531.5,531.5,7
20190901|2018-12-27 12:30,27,531.75,531.75,531.5,531.75,13
20190901|2018-12-27 13:00,27,531.75,535,531.75,534.75,34
20190901|2018-12-27 22:30,28,536,536,536,536,4
20190901|2018-12-27 23:00,28,535.75,535.75,535.5,535.5,4
20190901|2018-12-28 04:00,28,536.5,536.5,536.5,536.5,2
20190901|2018-12-28 04:30,28,536.25,536.25,536.25,536.25,1
20190901|2018-12-28 07:00,28,537,537,537,537,5
20190901|2018-12-28 07:30,28,537,537,537,537,3
20190901|2018-12-28 08:30,28,535,536.5,535,536.5,45
20190901|2018-12-28 09:00,28,536.75,537.25,536.75,536.75,7
20190901|2018-12-28 09:30,28,537.25,537.5,537,537,6
20190901|2018-12-28 10:00,28,537.25,537.5,537,537.25,12
20190901|2018-12-28 10:30,28,536.25,536.25,536,536.25,27
20190901|2018-12-28 11:00,28,536,536,535.5,535.5,39
20190901|2018-12-28 11:30,28,534.75,536,534.25,535.75,27
20190901|2018-12-28 12:00,28,535.75,536.25,535.75,536,8
20190901|2018-12-28 12:30,28,536.5,536.5,536,536.25,11
20190901|2018-12-28 13:00,28,536.25,537,534.5,534.5,69
20190901|2018-12-30 19:00,31,536,536,536,536,2
20190901|2018-12-30 20:30,31,536,536,536,536,10
20190901|2018-12-30 21:30,31,536.5,536.5,536.5,536.5,1
20190901|2018-12-30 23:30,31,537,537,537,537,1
20190901|2018-12-31 00:00,31,537,537.25,537,537,12
20190901|2018-12-31 01:00,31,536,536,536,536,2
20190901|2018-12-31 02:00,31,535.25,535.25,535.25,535.25,1
20190901|2018-12-31 02:30,31,534.25,534.25,532.75,533,17
20190901|2018-12-31 03:00,31,532.75,533,532.25,532.75,30
20190901|2018-12-31 03:30,31,532.5,533,532.5,532.75,7
20190901|2018-12-31 04:30,31,533,533,533,533,4
20190901|2018-12-31 06:00,31,532.5,532.5,532.5,532.5,2
20190901|2018-12-31 06:30,31,532.5,532.75,532.5,532.75,5
20190901|2018-12-31 07:00,31,532.25,532.25,532.25,532.25,5
20190901|2018-12-31 07:30,31,532.25,532.25,532.25,532.25,1
20190901|2018-12-31 08:30,31,532.75,533,531,531,51
20190901|2018-12-31 09:00,31,531,531,528.75,529.25,99
20190901|2018-12-31 09:30,31,529.25,529.75,528.75,528.75,17
20190901|2018-12-31 10:00,31,528.75,529,528.5,528.5,19
20190901|2018-12-31 10:30,31,528.75,528.75,528.25,528.25,23
20190901|2018-12-31 11:00,31,528.75,528.75,528.5,528.75,21
20190901|2018-12-31 11:30,31,528.25,528.5,528,528.5,18
20190901|2018-12-31 12:00,31,528.5,528.5,528.25,528.5,9
20190901|2018-12-31 12:30,31,529,529.25,528.5,529.25,7
20190901|2018-12-31 13:00,31,529.25,530,527.75,527.75,49
20190901|2019-01-02 08:30,2,526.5,529.75,526.5,529,27
20190901|2019-01-02 09:00,2,528.5,528.5,527.5,528.5,27
20190901|2019-01-02 09:30,2,529,531.25,529,530.75,52
20190901|2019-01-02 10:00,2,531.25,531.25,530.25,530.25,49
20190901|2019-01-02 10:30,2,530.25,530.25,530,530,25
20190901|2019-01-02 11:00,2,531.25,532,530,530.5,48
20190901|2019-01-02 11:30,2,529.75,530.5,529.5,529.5,16
20190901|2019-01-02 12:00,2,529.5,529.5,528.5,528.5,14
20190901|2019-01-02 12:30,2,529,529.25,528,529,37
20190901|2019-01-02 13:00,2,529.25,531.75,529,531.75,183
20190901|2019-01-02 19:00,3,530.5,531.25,530.5,531.25,4
20190901|2019-01-02 19:30,3,531.75,531.75,531.75,531.75,2
20190901|2019-01-02 20:00,3,531.25,531.25,531.25,531.25,1
20190901|2019-01-02 21:00,3,531.5,532,531.5,532,4
20190901|2019-01-02 23:00,3,531,531,531,531,2
20190901|2019-01-02 23:30,3,530.75,530.75,530.25,530.25,4
20190901|2019-01-03 00:30,3,530.25,530.25,530.25,530.25,1
20190901|2019-01-03 01:00,3,530,530,530,530,3
20190901|2019-01-03 02:00,3,530.25,530.75,530.25,530.75,2
20190901|2019-01-03 02:30,3,530.5,530.5,530.5,530.5,1
20190901|2019-01-03 03:00,3,530.5,530.5,530.5,530.5,2
20190901|2019-01-03 04:30,3,530.25,530.25,530.25,530.25,5
20190901|2019-01-03 05:30,3,530.25,530.25,530.25,530.25,2
20190901|2019-01-03 06:30,3,531,531,531,531,1
20190901|2019-01-03 07:00,3,532,532,531.75,531.75,9
20190901|2019-01-03 08:30,3,531.5,533.25,531,532.25,76
20190901|2019-01-03 09:00,3,532.5,533,532,533,31
20190901|2019-01-03 09:30,3,533,533.25,533,533.25,9
20190901|2019-01-03 10:00,3,532.5,532.75,531.75,532.25,33
20190901|2019-01-03 10:30,3,532.5,538,532.5,536,60
20190901|2019-01-03 11:00,3,535.75,536.75,535.5,536.75,14
20190901|2019-01-03 11:30,3,537.5,537.5,536.25,536.5,6
20190901|2019-01-03 12:00,3,536.75,536.75,535.25,535.25,26
20190901|2019-01-03 12:30,3,535.25,536.25,535.25,536.25,50
20190901|2019-01-03 13:00,3,536,537,536,536.75,37
20190901|2019-01-03 19:00,4,537.75,537.75,537.75,537.75,1
20190901|2019-01-03 20:30,4,537,537,537,537,1
20190901|2019-01-04 00:30,4,537.5,537.5,537.5,537.5,3
20190901|2019-01-04 02:00,4,540,540,540,540,3
20190901|2019-01-04 02:30,4,540.5,540.5,540.5,540.5,1
20190901|2019-01-04 03:00,4,540.5,540.5,540.5,540.5,1
20190901|2019-01-04 03:30,4,540.5,540.5,540.5,540.5,1
20190901|2019-01-04 04:00,4,540.25,540.25,540.25,540.25,1
20190901|2019-01-04 05:00,4,539.75,539.75,539.75,539.75,1
20190901|2019-01-04 08:30,4,538.25,540,537.25,539.75,59
20190901|2019-01-04 09:00,4,539.5,539.75,539.25,539.75,27
20190901|2019-01-04 09:30,4,540,540,538.75,539.75,96
20190901|2019-01-04 10:00,4,539.75,540.75,538,540.5,45
20190901|2019-01-04 10:30,4,540.5,540.5,539.5,540.25,36
20190901|2019-01-04 11:00,4,540.5,540.5,540,540,11
20190901|2019-01-04 11:30,4,540,540.5,539.75,539.75,16
20190901|2019-01-04 12:00,4,539.75,540.25,539.75,540,20
20190901|2019-01-04 12:30,4,540.25,540.5,539.75,540,13
20190901|2019-01-04 13:00,4,540,540,538.5,538.5,42
20190901|2019-01-06 20:30,7,539.5,539.5,539.5,539.5,2
20190901|2019-01-06 21:00,7,539.5,539.5,539,539,4
20190901|2019-01-06 21:30,7,539,539,539,539,1
20190901|2019-01-07 04:30,7,537.25,537.25,537.25,537.25,2
20190901|2019-01-07 06:00,7,536.75,536.75,536.75,536.75,2
20190901|2019-01-07 07:00,7,536.75,537,536.75,537,3
20190901|2019-01-07 07:30,7,537.75,537.75,537.75,537.75,1
20190901|2019-01-07 08:30,7,536.5,537.5,535.75,536.25,32
20190901|2019-01-07 09:00,7,536.5,537,535.25,535.5,53
20190901|2019-01-07 09:30,7,535.5,536.5,535.5,536.5,6
20190901|2019-01-07 10:00,7,535.5,536.25,535.5,536.25,24
20190901|2019-01-07 10:30,7,537,537.25,536.75,536.75,7
20190901|2019-01-07 11:00,7,536,536,536,536,3
20190901|2019-01-07 11:30,7,536.25,536.25,534.75,534.75,11
20190901|2019-01-07 12:00,7,535.25,535.25,534.5,535.25,24
20190901|2019-01-07 12:30,7,535.25,536.75,535.25,536.5,22
20190901|2019-01-07 13:00,7,535.5,535.75,534.75,535.25,63
20190901|2019-01-07 19:00,8,535.25,535.25,533.5,533.5,8
20190901|2019-01-07 21:00,8,536.5,536.5,536.5,536.5,2
20190901|2019-01-07 22:30,8,538.5,538.5,538.5,538.5,2
20190901|2019-01-07 23:30,8,538,538,538,538,2
20190901|2019-01-08 00:00,8,537.75,538.25,537.75,538.25,5
20190901|2019-01-08 00:30,8,538.5,538.5,538.5,538.5,1
20190901|2019-01-08 02:00,8,537.75,537.75,537,537.25,11
20190901|2019-01-08 03:30,8,537.25,537.25,537.25,537.25,2
20190901|2019-01-08 08:30,8,539.25,542.75,539.25,542.75,66
20190901|2019-01-08 09:00,8,543,543,538.75,538.75,74
20190901|2019-01-08 09:30,8,539.25,541.25,539.25,541.25,19
20190901|2019-01-08 10:00,8,541.5,543.25,541.5,543,25
20190901|2019-01-08 10:30,8,541.25,541.5,541,541.25,13
20190901|2019-01-08 11:00,8,541.25,542.25,541.25,541.25,3
20190901|2019-01-08 11:30,8,541.5,542,541.5,542,7
20190901|2019-01-08 12:00,8,542.25,542.25,541.25,541.5,14
20190901|2019-01-08 12:30,8,540.75,540.75,538.75,540,28
20190901|2019-01-08 13:00,8,539.25,539.25,537,538,71
20190901|2019-01-08 19:00,9,540.25,541.5,540.25,541.5,7
20190901|2019-01-08 19:30,9,542,542,542,542,1
20190901|2019-01-09 00:00,9,541.5,541.5,541.5,541.5,1
20190901|2019-01-09 01:30,9,541.5,541.5,541.5,541.5,3
20190901|2019-01-09 02:30,9,542,542,542,542,4
20190901|2019-01-09 03:00,9,542.25,542.25,542.25,542.25,3
20190901|2019-01-09 03:30,9,542.25,542.25,542.25,542.25,1
20190901|2019-01-09 04:00,9,542.75,542.75,542.75,542.75,1
20190901|2019-01-09 06:00,9,541.5,541.5,541.5,541.5,2
20190901|2019-01-09 06:30,9,541,541,540.75,540.75,4
20190901|2019-01-09 07:00,9,541,541,540,540,14
20190901|2019-01-09 07:30,9,539.75,539.75,539.75,539.75,4
20190901|2019-01-09 08:30,9,538.5,542.5,538.5,541.75,81
20190901|2019-01-09 09:00,9,541.75,543.25,541.75,542,50
20190901|2019-01-09 09:30,9,542,542.25,541.75,542.25,4
20190901|2019-01-09 10:00,9,542,542,541.25,541.75,4
20190901|2019-01-09 10:30,9,542,542,541.75,542,6
20190901|2019-01-09 11:00,9,541.75,542.25,541.75,542.25,4
20190901|2019-01-09 11:30,9,542.25,542.5,542.25,542.5,5
20190901|2019-01-09 12:00,9,542.5,542.5,541.5,541.75,13
20190901|2019-01-09 12:30,9,541.25,541.25,539.5,539.75,21
20190901|2019-01-09 13:00,9,540,540.5,538.25,538.5,172
20190901|2019-01-09 19:00,10,538.5,538.5,538.5,538.5,1
20190901|2019-01-10 00:00,10,538.75,538.75,538.75,538.75,1
20190901|2019-01-10 00:30,10,539,539,539,539,3
20190901|2019-01-10 02:00,10,538.25,538.25,538.25,538.25,1
20190901|2019-01-10 02:30,10,536.5,536.5,536.5,536.5,2
20190901|2019-01-10 04:30,10,537,537,537,537,1
20190901|2019-01-10 07:00,10,538,538,537.75,537.75,7
20190901|2019-01-10 08:30,10,537,537,534,534,83
20190901|2019-01-10 09:00,10,534.5,534.75,533,533.25,31
20190901|2019-01-10 09:30,10,532.75,534,532.75,534,11
20190901|2019-01-10 10:00,10,534,534.75,534,534.75,6
20190901|2019-01-10 10:30,10,535.25,535.25,534.75,535,5
20190901|2019-01-10 11:00,10,534.25,534.25,534.25,534.25,1
20190901|2019-01-10 11:30,10,534,534,533.25,534,44
20190901|2019-01-10 12:00,10,533.75,533.75,532.5,532.5,16
20190901|2019-01-10 12:30,10,532.75,532.75,532.5,532.5,4
20190901|2019-01-10 13:00,10,532.25,533.25,532,533.25,29
20190901|2019-01-10 19:00,11,533.25,533.25,532.25,533,7
20190901|2019-01-10 20:30,11,535.25,535.25,535.25,535.25,4
20190901|2019-01-10 21:30,11,536.5,536.5,536.5,536.5,5
20190901|2019-01-10 22:00,11,537,537,537,537,5
20190901|2019-01-10 23:30,11,536.5,536.5,536.5,536.5,1
20190901|2019-01-11 00:00,11,536.5,536.75,536.5,536.75,5
20190901|2019-01-11 01:00,11,537.75,537.75,537.75,537.75,12
20190901|2019-01-11 01:30,11,537,537,537,537,20
20190901|2019-01-11 02:00,11,537.25,537.25,537.25,537.25,1
20190901|2019-01-11 06:30,11,537.75,538,537.75,538,3
20190901|2019-01-11 07:00,11,538,538.25,538,538,8
20190901|2019-01-11 07:30,11,538,539.5,538,539.5,7
20190901|2019-01-11 08:30,11,539.75,541.75,538.5,540.75,188
20190901|2019-01-11 09:00,11,540.25,540.75,539.5,540.25,89
20190901|2019-01-11 09:30,11,540.25,541.25,540.25,541.25,21
20190901|2019-01-11 10:00,11,541.25,541.25,539.75,540.5,23
20190901|2019-01-11 10:30,11,540.75,540.75,540.5,540.5,11
20190901|2019-01-11 11:00,11,540,540,539,539.5,15
20190901|2019-01-11 11:30,11,539.75,540.75,539.75,540.5,17
20190901|2019-01-11 12:00,11,540,540,538.5,539.75,17
20190901|2019-01-11 12:30,11,540,540,536.25,537.25,16
20190901|2019-01-11 13:00,11,537.75,538.75,537.25,537.5,80
20190901|2019-01-13 19:00,14,540.25,540.25,538.25,538.25,10
20190901|2019-01-13 21:30,14,536.25,536.25,536.25,536.25,1
20190901|2019-01-13 23:30,14,535.75,536,535.75,535.75,12
20190901|2019-01-14 00:00,14,535.75,535.75,535.75,535.75,4
20190901|2019-01-14 01:30,14,536,536,535.5,535.5,3
20190901|2019-01-14 03:30,14,535.75,535.75,535,535,7
20190901|2019-01-14 04:00,14,534.5,534.5,534.5,534.5,3
20190901|2019-01-14 04:30,14,535,535,535,535,5
20190901|2019-01-14 05:00,14,535,535,535,535,36
20190901|2019-01-14 06:00,14,534,534,534,534,1
20190901|2019-01-14 06:30,14,533.75,533.75,533.5,533.5,100
20190901|2019-01-14 07:00,14,534,534,534,534,4
20190901|2019-01-14 08:30,14,533.5,535,533,534,119
20190901|2019-01-14 09:00,14,534.25,535.75,534.25,535,41
20190901|2019-01-14 09:30,14,535,535,534.75,534.75,2
20190901|2019-01-14 10:00,14,535.75,536.5,535.75,536.5,7
20190901|2019-01-14 10:30,14,535.5,535.5,533.5,533.5,19
20190901|2019-01-14 11:00,14,533.5,534,533.5,533.5,8
20190901|2019-01-14 11:30,14,533.75,533.75,532.5,533.25,35
20190901|2019-01-14 12:00,14,533,533,532.5,532.75,16
20190901|2019-01-14 12:30,14,532.75,533.25,532.75,533,36
20190901|2019-01-14 13:00,14,532.5,533.25,532,533.25,89
20190901|2019-01-14 19:00,15,533.25,533.25,533.25,533.25,2
20190901|2019-01-14 21:30,15,536,536,536,536,3
20190901|2019-01-14 22:30,15,535.75,535.75,535.75,535.75,1
20190901|2019-01-15 04:00,15,534.75,534.75,534.75,534.75,1
20190901|2019-01-15 05:30,15,533.5,533.5,533.5,533.5,1
20190901|2019-01-15 06:30,15,533.5,533.5,533.5,533.5,1
20190901|2019-01-15 07:00,15,532,532,532,532,1
20190901|2019-01-15 08:30,15,532.25,533.25,531,531.25,61
20190901|2019-01-15 09:00,15,532,532.5,531,531.25,69
20190901|2019-01-15 09:30,15,531.25,531.25,527.5,528,376
20190901|2019-01-15 10:00,15,527.75,530.5,527.5,530.5,70
20190901|2019-01-15 10:30,15,530,530.5,529.5,530.25,6
20190901|2019-01-15 11:00,15,530.5,530.5,529.5,529.5,9
20190901|2019-01-15 11:30,15,529.25,529.75,528.75,529,24
20190901|2019-01-15 12:00,15,529,529,528.5,528.5,2
20190901|2019-01-15 12:30,15,528,528,527.75,527.75,20
20190901|2019-01-15 13:00,15,527.5,529.5,527.5,529.25,101
20190901|2019-01-15 19:00,16,529,530.25,529,530.25,4
20190901|2019-01-15 19:30,16,530.75,531.5,530.75,531.5,6
20190901|2019-01-15 20:30,16,532,532,531.5,531.5,6
20190901|2019-01-15 23:30,16,531.75,531.75,531.75,531.75,3
20190901|2019-01-16 00:00,16,531.75,532,531.75,532,3
20190901|2019-01-16 02:30,16,532.25,532.25,532.25,532.25,2
20190901|2019-01-16 03:00,16,531.75,532.25,531.75,532.25,3
20190901|2019-01-16 04:30,16,532.25,532.25,531.75,531.75,12
20190901|2019-01-16 07:00,16,532,532,531.75,531.75,2
20190901|2019-01-16 08:30,16,533.75,533.75,531.25,532.5,41
20190901|2019-01-16 09:00,16,532.25,533,531.25,531.75,20
20190901|2019-01-16 09:30,16,533.25,533.5,533.25,533.5,8
20190901|2019-01-16 10:00,16,534.25,534.25,533.25,533.25,8
20190901|2019-01-16 10:30,16,532.5,532.75,531.25,531.5,33
20190901|2019-01-16 11:00,16,530.75,530.75,530,530,17
20190901|2019-01-16 11:30,16,530.5,530.75,530.5,530.75,2
20190901|2019-01-16 12:00,16,531.5,531.5,531.5,531.5,5
20190901|2019-01-16 12:30,16,531.75,531.75,530.75,531,23
20190901|2019-01-16 13:00,16,532.25,533,531,531.25,79
20190901|2019-01-16 19:00,17,531,531.25,531,531.25,4
20190901|2019-01-17 00:00,17,530.25,530.25,530.25,530.25,2
20190901|2019-01-17 01:30,17,529.75,529.75,529.75,529.75,4
20190901|2019-01-17 03:00,17,530.25,530.25,530.25,530.25,1
20190901|2019-01-17 03:30,17,530.75,531.25,530.5,531.25,51
20190901|2019-01-17 04:00,17,531.25,531.25,531.25,531.25,4
20190901|2019-01-17 04:30,17,531.75,532,531.75,532,3
20190901|2019-01-17 05:00,17,532.25,532.25,532.25,532.25,1
20190901|2019-01-17 06:30,17,532.75,532.75,532.75,532.75,2
20190901|2019-01-17 08:30,17,532.75,532.75,529.75,529.75,18
20190901|2019-01-17 09:00,17,529.75,529.75,529,529.75,16
20190901|2019-01-17 09:30,17,529.5,530.75,529.5,530.75,11
20190901|2019-01-17 10:00,17,531.75,532,530.5,532,18
20190901|2019-01-17 10:30,17,532,533.5,532,533.25,20
20190901|2019-01-17 11:00,17,533,536,533,535.75,34
20190901|2019-01-17 11:30,17,537.25,539.25,537.25,538.5,36
20190901|2019-01-17 12:00,17,538.5,540.5,538.25,539.5,28
20190901|2019-01-17 12:30,17,540,540,538.75,539,15
20190901|2019-01-17 13:00,17,538.25,538.25,537,537,46
20190901|2019-01-17 20:00,18,537.5,538,537.5,538,8
20190901|2019-01-17 22:00,18,538,538,538,538,1
20190901|2019-01-17 22:30,18,537.75,537.75,537.75,537.75,2
20190901|2019-01-18 02:00,18,536.5,536.5,536.5,536.5,5
20190901|2019-01-18 02:30,18,536.75,537.25,532,535.75,48
20190901|2019-01-18 03:00,18,535.75,536.25,535.5,535.5,24
20190901|2019-01-18 03:30,18,536,538,536,538,12
20190901|2019-01-18 04:00,18,538.5,539,538.5,539,6
20190901|2019-01-18 04:30,18,539.75,539.75,539.75,539.75,10
20190901|2019-01-18 05:00,18,540.25,541,540.25,541,3
20190901|2019-01-18 06:00,18,538.75,538.75,538.25,538.25,5
20190901|2019-01-18 06:30,18,538.75,538.75,538.75,538.75,1
20190901|2019-01-18 07:00,18,539.25,539.25,539,539.25,4
20190901|2019-01-18 07:30,18,539,539,538.75,538.75,16
20190901|2019-01-18 08:30,18,538,538,535,535,37
20190901|2019-01-18 09:00,18,536,537.25,534,535.5,58
20190901|2019-01-18 09:30,18,536.25,537.75,536.25,537.5,12
20190901|2019-01-18 10:00,18,537.75,538.25,537.5,537.5,7
20190901|2019-01-18 10:30,18,537.25,538,535.5,535.75,24
20190901|2019-01-18 11:00,18,535.75,537,535.75,536.5,27
20190901|2019-01-18 11:30,18,536.75,537.75,536.5,537.75,21
20190901|2019-01-18 12:00,18,537.5,538,537.5,537.5,7
20190901|2019-01-18 12:30,18,538,538.25,538,538,18
20190901|2019-01-18 13:00,18,538,538.75,535.75,535.75,42
20190901|2019-01-21 19:00,22,536.75,537.75,536,537.75,18
20190901|2019-01-21 21:30,22,536,536,536,536,4
20190901|2019-01-22 00:30,22,536,536,536,536,1
20190901|2019-01-22 01:30,22,535.5,535.75,535.5,535.5,13
20190901|2019-01-22 02:00,22,535.5,535.5,535.5,535.5,2
20190901|2019-01-22 02:30,22,537.75,537.75,537.75,537.75,1
20190901|2019-01-22 03:00,22,536.75,537,536.75,537,3
20190901|2019-01-22 03:30,22,536.75,536.75,536.25,536.75,8
20190901|2019-01-22 04:00,22,536.25,536.25,536.25,536.25,2
20190901|2019-01-22 04:30,22,536.75,538,536.75,538,16
20190901|2019-01-22 05:30,22,537.5,537.5,537.5,537.5,1
20190901|2019-01-22 06:00,22,537.25,537.25,537.25,537.25,1
20190901|2019-01-22 06:30,22,538,538,537.5,537.5,2
20190901|2019-01-22 07:00,22,538,538,537.75,537.75,3
20190901|2019-01-22 07:30,22,538.5,540.75,538.5,540.5,18
20190901|2019-01-22 08:30,22,541.25,544,541.25,543,92
20190901|2019-01-22 09:00,22,542.75,542.75,538.5,539.75,100
20190901|2019-01-22 09:30,22,539.5,540,539.5,539.5,25
20190901|2019-01-22 10:00,22,540.25,541.5,540.25,540.5,18
20190901|2019-01-22 10:30,22,541,541,540.25,541,18
20190901|2019-01-22 11:00,22,541.75,542,541.25,541.75,16
20190901|2019-01-22 11:30,22,542.25,542.25,542,542.25,5
20190901|2019-01-22 12:00,22,542,542.5,534,536.75,281
20190901|2019-01-22 12:30,22,536.75,540,536.5,539,66
20190901|2019-01-22 13:00,22,538.75,541.75,538,541.5,116
20190901|2019-01-22 19:00,23,541.25,542.75,541.25,542.5,12
20190901|2019-01-22 23:30,23,542,542,542,542,1
20190901|2019-01-23 02:00,23,542.5,542.5,542.5,542.5,4
20190901|2019-01-23 04:00,23,543.5,543.75,543.5,543.5,6
20190901|2019-01-23 04:30,23,543.75,543.75,543.75,543.75,2
20190901|2019-01-23 05:30,23,543.5,543.5,543.5,543.5,2
20190901|2019-01-23 06:30,23,543.25,543.25,543,543,4
20190901|2019-01-23 07:30,23,544.25,544.25,544.25,544.25,8
20190901|2019-01-23 08:30,23,544.5,545,544,544.75,59
20190901|2019-01-23 09:00,23,544.5,544.5,542,544,49
20190901|2019-01-23 09:30,23,544.25,544.25,542.5,542.5,9
20190901|2019-01-23 10:00,23,543,543,542.25,542.5,7
20190901|2019-01-23 10:30,23,542.25,543,542,542.5,38
20190901|2019-01-23 11:00,23,542.25,543,542.25,542.5,12
20190901|2019-01-23 11:30,23,542.5,543.75,542.5,543.5,93
20190901|2019-01-23 12:00,23,543.5,544.25,543.5,544.25,9
20190901|2019-01-23 12:30,23,544.25,545,544.25,544.5,17
20190901|2019-01-23 13:00,23,544.75,546.25,544.5,546.25,177
20190901|2019-01-23 19:00,24,546.75,547.5,546.75,547.5,7
20190901|2019-01-23 19:30,24,547.25,547.25,547.25,547.25,1
20190901|2019-01-23 20:30,24,547.75,548,547.75,548,9
20190901|2019-01-23 21:00,24,547.75,547.75,547.75,547.75,1
20190901|2019-01-23 23:00,24,546.75,546.75,546.75,546.75,4
20190901|2019-01-24 01:00,24,547,547,547,547,7
20190901|2019-01-24 01:30,24,547.25,547.25,547.25,547.25,1
20190901|2019-01-24 03:30,24,547.25,547.25,546.25,546.5,6
20190901|2019-01-24 05:00,24,544.5,544.5,544.25,544.25,6
20190901|2019-01-24 06:00,24,545.5,545.5,545.5,545.5,1
20190901|2019-01-24 06:30,24,546.25,546.25,546.25,546.25,1
20190901|2019-01-24 07:00,24,546.25,546.25,545.5,545.5,30
20190901|2019-01-24 07:30,24,544.5,544.5,544,544.5,3
20190901|2019-01-24 08:30,24,544.25,545,542.75,544.25,59
20190901|2019-01-24 09:00,24,544.5,545,543.75,544.5,14
20190901|2019-01-24 09:30,24,544.25,544.25,542,542.5,28
20190901|2019-01-24 10:00,24,543.25,544,543.25,544,10
20190901|2019-01-24 10:30,24,543.75,544,543.25,543.5,35
20190901|2019-01-24 11:00,24,543.5,543.5,543.25,543.25,5
20190901|2019-01-24 11:30,24,543.5,544,543.5,544,9
20190901|2019-01-24 12:00,24,543.5,544,543.5,544,4
20190901|2019-01-24 13:00,24,543.75,543.75,541.5,542.25,73
20190901|2019-01-24 19:00,25,542,542,540.5,541,13
20190901|2019-01-24 19:30,25,541.25,541.25,541.25,541.25,2
20190901|2019-01-24 22:00,25,541.25,541.25,541.25,541.25,3
20190901|2019-01-25 01:00,25,540.75,540.75,540.75,540.75,2
20190901|2019-01-25 02:00,25,541,541,541,541,1
20190901|2019-01-25 03:00,25,543.25,543.5,543.25,543.5,2
20190901|2019-01-25 03:30,25,543,543,542.25,542.25,5
20190901|2019-01-25 04:00,25,541.25,541.25,541,541,4
20190901|2019-01-25 04:30,25,539.75,539.75,539.25,539.25,2
20190901|2019-01-25 07:00,25,540.25,540.25,540.25,540.25,2
20190901|2019-01-25 07:30,25,540.5,540.5,540.5,540.5,1
20190901|2019-01-25 08:30,25,539.5,539.5,537.75,539,31
20190901|2019-01-25 09:00,25,539.25,541.75,539,541.5,29
20190901|2019-01-25 09:30,25,540.75,541,540.25,541,22
20190901|2019-01-25 10:00,25,541.25,542.75,541.25,542.75,11
20190901|2019-01-25 10:30,25,543,543.25,541.75,541.75,24
20190901|2019-01-25 11:00,25,541.75,543,541.75,542,16
20190901|2019-01-25 11:30,25,541.75,541.75,540.75,540.75,12
20190901|2019-01-25 12:00,25,541.5,541.75,541.5,541.5,8
20190901|2019-01-25 12:30,25,541.5,541.75,541.25,541.5,7
20190901|2019-01-25 13:00,25,541.75,542.5,540.5,541,96
20190901|2019-01-27 19:00,28,542.25,543.75,542.25,543.5,7
20190901|2019-01-27 20:00,28,544,544,544,544,2
20190901|2019-01-27 21:30,28,544,544,544,544,1
20190901|2019-01-27 23:30,28,543.5,543.5,543.5,543.5,2
20190901|2019-01-28 02:30,28,544,544,543,543.25,10
20190901|2019-01-28 03:00,28,543.75,543.75,543.5,543.5,3
20190901|2019-01-28 03:30,28,543.25,543.25,542.25,542.25,4
20190901|2019-01-28 05:00,28,541,542.25,541,542.25,14
20190901|2019-01-28 06:30,28,543,543,542.75,542.75,2
20190901|2019-01-28 07:00,28,542.75,543.25,542.75,543,5
20190901|2019-01-28 07:30,28,542.75,543.25,542.75,543.25,9
20190901|2019-01-28 08:30,28,541.75,541.75,537.5,538,114
20190901|2019-01-28 09:00,28,538.25,538.5,538,538.25,21
20190901|2019-01-28 09:30,28,538.25,538.25,537,537.5,60
20190901|2019-01-28 10:00,28,537.75,538.25,537.5,538.25,7
20190901|2019-01-28 10:30,28,537.75,539.5,537.75,539.25,16
20190901|2019-01-28 11:00,28,539,539,538.75,538.75,4
20190901|2019-01-28 11:30,28,538.75,539.25,538.5,538.5,9
20190901|2019-01-28 12:00,28,538.5,538.5,538.25,538.5,10
20190901|2019-01-28 12:30,28,538.75,539,538.5,538.75,18
20190901|2019-01-28 13:00,28,539.25,540.25,538.75,539.5,34
20190901|2019-01-28 19:00,29,539.75,540.25,539,539,74
20190901|2019-01-28 19:30,29,538.25,538.25,538,538,3
20190901|2019-01-28 22:00,29,539.5,539.5,539.5,539.5,1
20190901|2019-01-28 22:30,29,539.5,540,539.5,540,25
20190901|2019-01-28 23:00,29,540.75,540.75,540.75,540.75,1
20190901|2019-01-29 03:30,29,540.75,540.75,540.75,540.75,1
20190901|2019-01-29 04:00,29,540,540,540,540,10
20190901|2019-01-29 05:00,29,540.75,541,540.75,541,2
20190901|2019-01-29 06:00,29,541.25,541.25,540.25,540.25,19
20190901|2019-01-29 06:30,29,539.75,539.75,539.5,539.5,6
20190901|2019-01-29 07:00,29,540.25,540.25,540,540,8
20190901|2019-01-29 07:30,29,539.25,539.25,537.5,537.75,21
20190901|2019-01-29 08:30,29,537.5,537.5,533.5,533.5,121
20190901|2019-01-29 09:00,29,534,535.25,534,534,26
20190901|2019-01-29 09:30,29,534.25,534.5,533.25,533.75,11
20190901|2019-01-29 10:00,29,532.75,532.75,532,532.5,26
20190901|2019-01-29 10:30,29,532.25,533.75,532.25,533.75,36
20190901|2019-01-29 11:00,29,533.75,534.5,533.75,534.25,29
20190901|2019-01-29 11:30,29,534.5,535.5,534,534.25,69
20190901|2019-01-29 12:00,29,534.25,534.25,533.25,533.75,28
20190901|2019-01-29 12:30,29,533.75,534.5,533.75,534,11
20190901|2019-01-29 13:00,29,533.25,535,532.75,534.5,167
20190901|2019-01-29 21:30,30,533.75,533.75,533.75,533.75,2
20190901|2019-01-29 23:30,30,533.75,534,533.5,533.5,7
20190901|2019-01-30 02:00,30,533.5,533.5,533.5,533.5,2
20190901|2019-01-30 03:00,30,534,535.25,534,535.25,4
20190901|2019-01-30 04:00,30,535.25,535.25,535.25,535.25,1
20190901|2019-01-30 06:00,30,535.5,535.5,535.5,535.5,2
20190901|2019-01-30 06:30,30,536,536,536,536,1
20190901|2019-01-30 07:00,30,536.5,537.75,536.5,537.25,15
20190901|2019-01-30 07:30,30,537.5,537.5,537.5,537.5,5
20190901|2019-01-30 08:30,30,537.25,537.25,534.25,534.5,61
20190901|2019-01-30 09:00,30,535,536.25,535,536,14
20190901|2019-01-30 09:30,30,535.25,535.5,534.75,534.75,16
20190901|2019-01-30 10:00,30,534.5,534.75,533.75,534.25,25
20190901|2019-01-30 10:30,30,534,534.25,533.25,534.25,15
20190901|2019-01-30 11:00,30,534.5,534.75,533,533,10
20190901|2019-01-30 11:30,30,532.5,533,532.25,533,9
20190901|2019-01-30 12:00,30,532.75,532.75,532.75,532.75,7
20190901|2019-01-30 12:30,30,533.25,534.25,533.25,533.75,27
20190901|2019-01-30 13:00,30,534.75,538,534.75,538,108
20190901|2019-01-30 19:00,31,537.25,537.25,537.25,537.25,3
20190901|2019-01-30 19:30,31,538.25,538.25,537.25,537.25,4
20190901|2019-01-30 23:00,31,537.25,537.25,537.25,537.25,1
20190901|2019-01-31 03:00,31,536.75,536.75,536.25,536.25,10
20190901|2019-01-31 03:30,31,536,536,535.25,535.25,5
20190901|2019-01-31 04:30,31,535.5,535.5,535.5,535.5,1
20190901|2019-01-31 05:00,31,535.75,535.75,535.75,535.75,1
20190901|2019-01-31 06:30,31,536.25,536.25,536.25,536.25,2
20190901|2019-01-31 07:00,31,535.25,535.25,535.25,535.25,5
20190901|2019-01-31 07:30,31,535.5,537.75,535.5,537.75,4
20190901|2019-01-31 08:30,31,537.75,539,537,539,73
20190901|2019-01-31 09:00,31,539.5,539.5,538,538,17
20190901|2019-01-31 09:30,31,538.5,538.75,535.25,535.5,27
20190901|2019-01-31 10:00,31,535.25,536.25,535.25,536.25,21
20190901|2019-01-31 10:30,31,536,536.25,535.5,535.5,20
20190901|2019-01-31 11:00,31,535.25,536.25,534,534.25,47
20190901|2019-01-31 11:30,31,534.5,534.75,534.25,534.25,19
20190901|2019-01-31 12:00,31,534.5,534.75,534,534.5,32
20190901|2019-01-31 12:30,31,534.75,535,533.5,534,24
20190901|2019-01-31 13:00,31,533.75,536.5,533.25,535.5,177
20190901|2019-01-31 19:30,1,535,535,535,535,1
20190901|2019-01-31 20:00,1,534.25,534.25,534.25,534.25,1
20190901|2019-01-31 22:00,1,535,535,535,535,1
20190901|2019-01-31 22:30,1,534.75,534.75,534.75,534.75,2
20190901|2019-01-31 23:00,1,534.75,534.75,534.75,534.75,1
20190901|2019-01-31 23:30,1,535.25,535.25,535.25,535.25,3
20190901|2019-02-01 00:00,1,535.75,535.75,535.5,535.5,5
20190901|2019-02-01 00:30,1,535.25,535.75,535.25,535.75,2
20190901|2019-02-01 01:30,1,536.25,537.25,536.25,537.25,8
20190901|2019-02-01 02:00,1,537.5,538.5,537.5,538,25
20190901|2019-02-01 03:30,1,537.25,537.25,537.25,537.25,2
20190901|2019-02-01 06:00,1,537.5,537.5,537.5,537.5,4
20190901|2019-02-01 06:30,1,536.75,536.75,536.75,536.75,3
20190901|2019-02-01 07:00,1,537.25,537.25,537.25,537.25,3
20190901|2019-02-01 07:30,1,537,537,537,537,1
20190901|2019-02-01 08:30,1,536.5,537,534.75,535.5,78
20190901|2019-02-01 09:00,1,535,538,535,538,72
20190901|2019-02-01 09:30,1,538,539,537.5,539,23
20190901|2019-02-01 10:00,1,539.75,540,538.75,538.75,51
20190901|2019-02-01 10:30,1,539,539.25,538.5,539.25,14
20190901|2019-02-01 11:00,1,539.5,539.5,538.25,538.75,32
20190901|2019-02-01 11:30,1,539,540.75,539,540.25,21
20190901|2019-02-01 12:00,1,540.5,542.25,540.5,541.25,96
20190901|2019-02-01 12:30,1,541,541.5,539,539,28
20190901|2019-02-01 13:00,1,538.75,539.5,538.25,538.5,232
20190901|2019-02-03 19:00,4,538.25,538.25,537.75,537.75,7
20190901|2019-02-04 01:00,4,536.75,536.75,536.75,536.75,1
20190901|2019-02-04 01:30,4,536,536,536,536,1
20190901|2019-02-04 02:00,4,536.5,536.5,536.25,536.25,2
20190901|2019-02-04 02:30,4,536.25,536.25,535.25,535.25,6
20190901|2019-02-04 03:00,4,536,536.5,536,536.5,3
20190901|2019-02-04 03:30,4,536.25,536.5,536.25,536.25,17
20190901|2019-02-04 04:00,4,536,536,535.75,535.75,4
20190901|2019-02-04 04:30,4,535.5,536,535.5,535.75,47
20190901|2019-02-04 06:00,4,536.5,536.5,536.25,536.5,51
20190901|2019-02-04 06:30,4,536.5,536.75,536.5,536.75,8
20190901|2019-02-04 07:00,4,537.25,537.25,537,537,10
20190901|2019-02-04 07:30,4,537.25,537.25,537.25,537.25,12
20190901|2019-02-04 08:30,4,537,538,535.75,536.75,154
20190901|2019-02-04 09:00,4,536.5,536.75,535.25,536.25,48
20190901|2019-02-04 09:30,4,537.25,541.25,537.25,540.75,88
20190901|2019-02-04 10:00,4,540.75,541,539.25,540.5,41
20190901|2019-02-04 10:30,4,540.5,541,539.75,539.75,4
20190901|2019-02-04 11:00,4,539.75,539.75,538,538.25,33
20190901|2019-02-04 11:30,4,538.25,539.5,538,538.75,19
20190901|2019-02-04 12:00,4,539,539.75,539,539.75,52
20190901|2019-02-04 12:30,4,540,540.25,539.75,539.75,14
20190901|2019-02-04 13:00,4,540,540.25,539,539,68
20190901|2019-02-04 19:00,5,538,538,538,538,2
20190901|2019-02-04 20:30,5,538.75,538.75,538.75,538.75,1
20190901|2019-02-04 23:30,5,538.25,538.25,538.25,538.25,1
20190901|2019-02-05 02:30,5,538,538,538,538,2
20190901|2019-02-05 03:30,5,538.25,538.25,538.25,538.25,1
20190901|2019-02-05 07:30,5,539,539,539,539,4
20190901|2019-02-05 08:30,5,538.75,539,534.5,534.5,302
20190901|2019-02-05 09:00,5,534.75,536.5,534.75,536,112
20190901|2019-02-05 09:30,5,535.75,536.75,535,536.75,21
20190901|2019-02-05 10:00,5,536,537.5,536,537.25,73
20190901|2019-02-05 10:30,5,537,538,536.75,537.5,30
20190901|2019-02-05 11:00,5,537.5,538,537.5,537.75,25
20190901|2019-02-05 11:30,5,537.75,538.5,537.75,538.25,26
20190901|2019-02-05 12:00,5,537.5,537.75,537.5,537.75,7
20190901|2019-02-05 12:30,5,537.75,537.75,537,537.5,49
20190901|2019-02-05 13:00,5,537.25,537.5,536,537,317
20190901|2019-02-05 19:00,6,536.5,538,536.5,538,8
20190901|2019-02-05 19:30,6,537.25,537.25,537,537,4
20190901|2019-02-05 20:30,6,536.5,536.5,536.5,536.5,2
20190901|2019-02-05 21:00,6,536.5,536.5,536.5,536.5,2
20190901|2019-02-05 21:30,6,536.5,536.5,536.5,536.5,2
20190901|2019-02-05 22:30,6,536.25,536.25,536.25,536.25,1
20190901|2019-02-05 23:30,6,536.5,536.5,536.5,536.5,4
20190901|2019-02-06 00:30,6,537,537,536.75,536.75,3
20190901|2019-02-06 01:00,6,537,537,537,537,2
20190901|2019-02-06 01:30,6,536.75,536.75,536.75,536.75,2
20190901|2019-02-06 02:00,6,537.25,537.25,537.25,537.25,1
20190901|2019-02-06 02:30,6,537.25,537.25,537.25,537.25,2
20190901|2019-02-06 03:00,6,537.75,537.75,537.75,537.75,25
20190901|2019-02-06 03:30,6,538,538,538,538,2
20190901|2019-02-06 04:00,6,538,538,538,538,2
20190901|2019-02-06 04:30,6,537.5,538,537.5,538,21
20190901|2019-02-06 05:00,6,538,538.25,538,538,100
20190901|2019-02-06 05:30,6,538,538,536.75,537.5,60
20190901|2019-02-06 06:00,6,537.25,537.75,537,537.5,83
20190901|2019-02-06 06:30,6,537.5,537.75,536.75,536.75,49
20190901|2019-02-06 07:30,6,536,536,536,536,12
20190901|2019-02-06 08:30,6,536.75,539,536.25,538.5,199
20190901|2019-02-06 09:00,6,538.25,539.5,538,538.25,219
20190901|2019-02-06 09:30,6,538,540,538,540,163
20190901|2019-02-06 10:00,6,540,541.5,539.5,540,154
20190901|2019-02-06 10:30,6,540.25,540.5,537.75,538.5,207
20190901|2019-02-06 11:00,6,538.5,539.5,538.5,538.5,168
20190901|2019-02-06 11:30,6,538.75,539.75,538.5,539.25,197
20190901|2019-02-06 12:00,6,539.25,540,539,539.5,154
20190901|2019-02-06 12:30,6,539.75,540.5,539.5,540.25,103
20190901|2019-02-06 13:00,6,540.5,541.25,538.25,538.25,156
20190901|2019-02-06 19:00,7,537.5,537.5,537.5,537.5,5
20190901|2019-02-06 19:30,7,538,538,537.25,537.25,12
20190901|2019-02-06 20:00,7,537.25,537.25,537.25,537.25,5
20190901|2019-02-06 23:30,7,537.25,537.25,537,537,36
20190901|2019-02-07 00:30,7,536.5,536.5,536.5,536.5,2
20190901|2019-02-07 01:00,7,536.75,536.75,536.75,536.75,1
20190901|2019-02-07 02:00,7,537.75,537.75,537.75,537.75,1
20190901|2019-02-07 03:30,7,537.5,537.5,536.25,536.25,24
20190901|2019-02-07 04:00,7,536.25,536.25,536.25,536.25,32
20190901|2019-02-07 05:30,7,536,536,535.5,535.75,13
20190901|2019-02-07 06:00,7,535.75,535.75,535.5,535.75,4
20190901|2019-02-07 06:30,7,535.5,536,535.5,536,2
20190901|2019-02-07 07:00,7,535.5,535.75,535.5,535.75,31
20190901|2019-02-07 07:30,7,535.5,535.75,535.5,535.5,20
20190901|2019-02-07 08:30,7,535.5,535.5,530.5,532,256
20190901|2019-02-07 09:00,7,531.75,532,531.25,531.25,86
20190901|2019-02-07 09:30,7,531,531,530,531,43
20190901|2019-02-07 10:00,7,530.5,530.75,528.5,529,233
20190901|2019-02-07 10:30,7,529,529.5,528.5,529.25,78
20190901|2019-02-07 11:00,7,529.75,530.75,529.5,530.75,49
20190901|2019-02-07 11:30,7,530.25,530.5,529.5,529.75,26
20190901|2019-02-07 12:00,7,529.75,530,529,529.75,42
20190901|2019-02-07 12:30,7,529.5,530.25,529,530,91
20190901|2019-02-07 13:00,7,530,530.75,529.25,529.5,166
20190901|2019-02-07 19:00,8,530,531.5,529.75,531.5,4
20190901|2019-02-07 21:00,8,530.5,530.5,530.5,530.5,2
20190901|2019-02-08 02:00,8,531,531,531,531,1
20190901|2019-02-08 02:30,8,531.25,531.25,531.25,531.25,1
20190901|2019-02-08 03:00,8,531.5,531.5,531.5,531.5,1
20190901|2019-02-08 03:30,8,531.75,531.75,531.75,531.75,3
20190901|2019-02-08 04:30,8,531,531.25,531,531.25,6
20190901|2019-02-08 05:00,8,531.75,531.75,531.75,531.75,19
20190901|2019-02-08 05:30,8,531.5,531.5,531.5,531.5,4
20190901|2019-02-08 06:30,8,533,534.25,533,534.25,114
20190901|2019-02-08 07:00,8,534,534,532.75,533.75,37
20190901|2019-02-08 07:30,8,533.75,533.75,533,533,9
20190901|2019-02-08 08:30,8,532.75,535,532.75,533.5,87
20190901|2019-02-08 09:00,8,533.75,533.75,532.75,532.75,47
20190901|2019-02-08 09:30,8,533.25,533.25,530.25,531.25,94
20190901|2019-02-08 10:00,8,531.25,531.25,529,531.25,106
20190901|2019-02-08 10:30,8,531.5,532,530.25,531.25,143
20190901|2019-02-08 11:00,8,530.5,533.25,528.5,529.75,252
20190901|2019-02-08 11:30,8,529.5,530,529,529,23
20190901|2019-02-08 12:00,8,528.75,529.75,528.75,529.75,9
20190901|2019-02-08 12:30,8,529.5,530.75,529.5,530,57
20190901|2019-02-08 13:00,8,530,530,529.25,530,85
20190901|2019-02-10 19:00,11,530,530,529.5,529.5,6
20190901|2019-02-10 20:00,11,529.25,529.25,529.25,529.25,1
20190901|2019-02-10 23:30,11,529,529,529,529,3
20190901|2019-02-11 01:00,11,529,529,529,529,5
20190901|2019-02-11 02:30,11,528,528,527.75,527.75,5
20190901|2019-02-11 03:00,11,528.25,528.25,528.25,528.25,2
20190901|2019-02-11 04:00,11,527,527,527,527,3
20190901|2019-02-11 04:30,11,527.25,527.5,527,527.5,4
20190901|2019-02-11 05:30,11,527.25,527.25,527.25,527.25,1
20190901|2019-02-11 06:00,11,526.75,526.75,526.75,526.75,2
20190901|2019-02-11 06:30,11,526.75,526.75,526.5,526.5,6
20190901|2019-02-11 07:00,11,527,527,526.5,526.75,91
20190901|2019-02-11 07:30,11,526.75,527,526.75,527,5
20190901|2019-02-11 08:30,11,526.75,527.5,525,525,173
20190901|2019-02-11 09:00,11,525,526,525,525.5,158
20190901|2019-02-11 09:30,11,525.25,525.25,524.5,525.25,164
20190901|2019-02-11 10:00,11,525,526,525,525.75,50
20190901|2019-02-11 10:30,11,525,525.75,524.75,525.75,155
20190901|2019-02-11 11:00,11,525.5,526.5,525.5,526.5,145
20190901|2019-02-11 11:30,11,526,526.5,526,526.5,35
20190901|2019-02-11 12:00,11,527,528.5,526.75,527.75,57
20190901|2019-02-11 12:30,11,528.25,529.5,528.25,529,31
20190901|2019-02-11 13:00,11,529.5,530.5,529,530,73
20190901|2019-02-11 19:00,12,530,530,530,530,25
20190901|2019-02-11 20:00,12,530.5,530.5,530.5,530.5,2
20190901|2019-02-12 00:00,12,530.75,530.75,530.75,530.75,1
20190901|2019-02-12 00:30,12,531,531,531,531,3
20190901|2019-02-12 06:30,12,528.25,528.25,528.25,528.25,4
20190901|2019-02-12 07:00,12,528.25,528.25,528,528,5
20190901|2019-02-12 07:30,12,527.5,527.5,527.25,527.5,25
20190901|2019-02-12 08:30,12,527.75,527.75,526,526.25,237
20190901|2019-02-12 09:00,12,526.75,527.25,524.75,524.75,133
20190901|2019-02-12 09:30,12,525,526,525,525,23
20190901|2019-02-12 10:00,12,525.5,527,525.5,526.75,34
20190901|2019-02-12 10:30,12,526.75,528.5,526.75,528.5,85
20190901|2019-02-12 11:00,12,528.75,529.75,528.25,529,100
20190901|2019-02-12 11:30,12,529,529.25,526.75,529.25,123
20190901|2019-02-12 12:00,12,528.5,529.75,527.75,529.75,120
20190901|2019-02-12 12:30,12,529.25,530.25,529.25,530.25,10
20190901|2019-02-12 13:00,12,530.25,530.75,529.25,529.75,94
20190901|2019-02-12 19:30,13,528.75,528.75,528.75,528.75,1
20190901|2019-02-12 20:30,13,529.25,529.25,529.25,529.25,1
20190901|2019-02-12 23:30,13,529.25,529.25,529.25,529.25,4
20190901|2019-02-13 00:30,13,529.75,530.5,529.75,530.25,49
20190901|2019-02-13 01:00,13,530,530.25,529.75,529.75,12
20190901|2019-02-13 01:30,13,530.25,530.25,530,530.25,7
20190901|2019-02-13 02:00,13,530.25,530.5,530.25,530.25,36
20190901|2019-02-13 02:30,13,530.5,530.5,530,530.25,37
20190901|2019-02-13 03:00,13,530.5,530.5,530.5,530.5,4
20190901|2019-02-13 03:30,13,530.5,531.75,530.5,531.75,17
20190901|2019-02-13 04:00,13,531.75,532.25,531.5,532,32
20190901|2019-02-13 04:30,13,532.25,532.25,532,532,21
20190901|2019-02-13 05:00,13,531.5,531.5,531.5,531.5,19
20190901|2019-02-13 05:30,13,531.25,531.25,531.25,531.25,2
20190901|2019-02-13 06:00,13,531.25,531.25,531.25,531.25,3
20190901|2019-02-13 06:30,13,530.5,531,530.25,531,33
20190901|2019-02-13 07:00,13,531,531.75,529.5,531.75,66
20190901|2019-02-13 07:30,13,531.75,532,531.25,531.75,51
20190901|2019-02-13 08:30,13,531.75,531.75,530,530.75,187
20190901|2019-02-13 09:00,13,530.25,531,529.5,530,120
20190901|2019-02-13 09:30,13,530.25,532.25,530,532,174
20190901|2019-02-13 10:00,13,531.75,532.5,531.5,532.5,147
20190901|2019-02-13 10:30,13,533,533.75,532.5,533,87
20190901|2019-02-13 11:00,13,532.75,532.75,532,532.5,147
20190901|2019-02-13 11:30,13,532.5,533.25,532.25,533,140
20190901|2019-02-13 12:00,13,533.25,534.75,533,533.75,237
20190901|2019-02-13 12:30,13,533.75,535.75,533.5,535.5,197
20190901|2019-02-13 13:00,13,536,536,533.5,533.75,241
20190901|2019-02-13 19:00,14,533.5,533.5,532.25,532.25,11
20190901|2019-02-13 21:30,14,532.25,532.75,532.25,532.75,6
20190901|2019-02-13 22:00,14,533,533,533,533,2
20190901|2019-02-13 22:30,14,532.75,533,532.75,533,3
20190901|2019-02-13 23:00,14,532.75,532.75,532.75,532.75,1
20190901|2019-02-14 00:30,14,532,532,532,532,28
20190901|2019-02-14 01:00,14,532.75,533,532.75,532.75,53
20190901|2019-02-14 01:30,14,533,533.25,533,533.25,27
20190901|2019-02-14 02:00,14,533,533,533,533,1
20190901|2019-02-14 02:30,14,532.5,532.5,532.5,532.5,1
20190901|2019-02-14 03:30,14,532,532,532,532,2
20190901|2019-02-14 04:00,14,531.75,531.75,531,531,8
20190901|2019-02-14 04:30,14,530.75,530.75,530.75,530.75,1
20190901|2019-02-14 05:30,14,530.25,530.5,530.25,530.5,13
20190901|2019-02-14 06:30,14,530,530,530,530,6
20190901|2019-02-14 07:00,14,529,529,529,529,1
20190901|2019-02-14 07:30,14,529.5,529.5,527.75,528.25,77
20190901|2019-02-14 08:30,14,527.75,527.75,526,527.5,131
20190901|2019-02-14 09:00,14,527.5,528.5,526.75,527.75,116
20190901|2019-02-14 09:30,14,527.75,527.75,526.25,527,88
20190901|2019-02-14 10:00,14,526.75,526.75,521.5,522,355
20190901|2019-02-14 10:30,14,522,522.75,521.5,522,251
20190901|2019-02-14 11:00,14,522,522.5,521.25,522.25,76
20190901|2019-02-14 11:30,14,522,523,522,522,103
20190901|2019-02-14 12:00,14,521.75,522.5,521.75,522.25,43
20190901|2019-02-14 12:30,14,522.25,522.75,522.25,522.25,224
20190901|2019-02-14 13:00,14,522.25,523,521.5,521.5,167
20190901|2019-02-14 19:00,15,522.25,523.25,522.25,523.25,4
20190901|2019-02-14 19:30,15,522,522,522,522,15
20190901|2019-02-14 20:00,15,521.75,521.75,521.5,521.5,29
20190901|2019-02-14 20:30,15,521.75,521.75,521.5,521.5,2
20190901|2019-02-14 21:00,15,521.25,521.75,521.25,521.75,27
20190901|2019-02-14 21:30,15,521.5,521.5,521.5,521.5,1
20190901|2019-02-14 22:00,15,521.5,521.5,521.5,521.5,2
20190901|2019-02-14 23:30,15,522.75,522.75,522.75,522.75,7
20190901|2019-02-15 00:00,15,522.75,522.75,522.75,522.75,1
20190901|2019-02-15 01:30,15,522.25,522.25,522.25,522.25,2
20190901|2019-02-15 02:00,15,522.75,522.75,522.75,522.75,7
20190901|2019-02-15 02:30,15,523,523,523,523,1
20190901|2019-02-15 03:30,15,522.75,522.75,522.25,522.25,4
20190901|2019-02-15 04:00,15,522,522.5,520.75,520.75,23
20190901|2019-02-15 04:30,15,521.25,521.75,521.25,521.25,9
20190901|2019-02-15 05:30,15,521.25,521.25,520.75,520.75,3
20190901|2019-02-15 06:00,15,521,521,520.75,521,14
20190901|2019-02-15 06:30,15,520,520.25,520,520.25,54
20190901|2019-02-15 07:00,15,521,521,521,521,28
20190901|2019-02-15 07:30,15,520.75,520.75,520.5,520.5,7
20190901|2019-02-15 08:30,15,521,521,517.25,518.75,117
20190901|2019-02-15 09:00,15,518.75,518.75,517,517,128
20190901|2019-02-15 09:30,15,516.75,517,515.5,516,50
20190901|2019-02-15 10:00,15,516.25,516.25,514,515,147
20190901|2019-02-15 10:30,15,515,517,514.5,516.5,87
20190901|2019-02-15 11:00,15,516.75,516.75,515.75,516.5,28
20190901|2019-02-15 11:30,15,516.5,517.75,516.5,517.5,23
20190901|2019-02-15 12:00,15,517.25,517.5,516.75,517,19
20190901|2019-02-15 12:30,15,517,517.25,516.75,517,39
20190901|2019-02-15 13:00,15,517.25,518.75,516.75,517.25,98
20190901|2019-02-18 19:00,19,517.5,519.75,516.75,519.75,31
20190901|2019-02-18 19:30,19,518.75,518.75,518.75,518.75,2
20190901|2019-02-18 21:00,19,519.5,519.5,519.5,519.5,5
20190901|2019-02-18 21:30,19,519.5,519.5,519.25,519.25,61
20190901|2019-02-18 22:30,19,519.75,519.75,519,519.25,23
20190901|2019-02-19 00:30,19,518.5,518.5,518.25,518.25,6
20190901|2019-02-19 01:00,19,518.25,518.25,518.25,518.25,2
20190901|2019-02-19 02:00,19,517.5,517.5,517.5,517.5,1
20190901|2019-02-19 03:30,19,517.25,517.25,516,516,12
20190901|2019-02-19 04:00,19,516,516,515.5,515.5,24
20190901|2019-02-19 04:30,19,515.25,515.25,515,515,3
20190901|2019-02-19 05:30,19,515,515.5,515,515.5,5
20190901|2019-02-19 06:00,19,516.5,516.75,516.5,516.5,12
20190901|2019-02-19 07:00,19,516.25,517,516.25,517,98
20190901|2019-02-19 07:30,19,517,517,516.75,516.75,17
20190901|2019-02-19 08:30,19,516.75,517,513,513.5,308
20190901|2019-02-19 09:00,19,513.25,513.25,511.25,511.75,151
20190901|2019-02-19 09:30,19,511.75,512,511,511.25,53
20190901|2019-02-19 10:00,19,511,511,510,510,62
20190901|2019-02-19 10:30,19,510.25,510.25,509.5,510,77
20190901|2019-02-19 11:00,19,510.25,510.25,508.5,508.5,91
20190901|2019-02-19 11:30,19,508.75,508.75,507.25,507.5,99
20190901|2019-02-19 12:00,19,507.25,507.25,505.5,505.75,72
20190901|2019-02-19 12:30,19,506,507.5,506,506.25,131
20190901|2019-02-19 13:00,19,505.75,506.5,505.25,505.5,642
20190901|2019-02-19 19:00,20,506.25,507.5,506,506.75,43
20190901|2019-02-19 20:30,20,507.25,507.5,507.25,507.5,3
20190901|2019-02-19 22:00,20,507.25,507.25,507.25,507.25,1
20190901|2019-02-20 00:30,20,507.75,508,507.75,508,7
20190901|2019-02-20 01:00,20,507.75,508,507.75,508,9
20190901|2019-02-20 02:00,20,507.5,508,507.5,508,6
20190901|2019-02-20 02:30,20,508.25,508.75,508.25,508.5,9
20190901|2019-02-20 04:00,20,508,508,508,508,1
20190901|2019-02-20 04:30,20,507.5,507.5,507.25,507.25,84
20190901|2019-02-20 05:00,20,506.25,506.25,505.25,505.75,33
20190901|2019-02-20 05:30,20,505.5,505.5,505.25,505.25,8
20190901|2019-02-20 06:00,20,506,506.25,504,504,82
20190901|2019-02-20 06:30,20,504,504.75,501.5,502.25,60
20190901|2019-02-20 07:00,20,502,502,499,499.25,117
20190901|2019-02-20 07:30,20,499,499.25,498.25,499,39
20190901|2019-02-20 08:30,20,499,500,497.25,499,766
20190901|2019-02-20 09:00,20,498.75,498.75,495.75,495.75,571
20190901|2019-02-20 09:30,20,495.75,497,495,495.25,253
20190901|2019-02-20 10:00,20,495.25,496.5,495,496.5,163
20190901|2019-02-20 10:30,20,496.5,501.5,495.75,500,338
20190901|2019-02-20 11:00,20,499.75,500.25,499,499.25,151
20190901|2019-02-20 11:30,20,499.25,500.75,499.25,500,144
20190901|2019-02-20 12:00,20,500,500.75,499.75,500.5,77
20190901|2019-02-20 12:30,20,500.75,501.25,500.25,501.25,29
20190901|2019-02-20 13:00,20,501.25,501.75,497.5,498,241
20190901|2019-02-20 19:00,21,499.75,502,498.75,502,158
20190901|2019-02-20 20:00,21,501,501,501,501,1
20190901|2019-02-20 20:30,21,500.5,501,500.5,500.5,4
20190901|2019-02-20 21:00,21,499.75,499.75,499.5,499.5,3
20190901|2019-02-20 21:30,21,500.5,500.5,500.5,500.5,1
20190901|2019-02-20 22:30,21,500.25,500.25,500.25,500.25,2
20190901|2019-02-20 23:30,21,500.5,501.25,500.5,501.25,8
20190901|2019-02-21 00:00,21,501.75,502.25,501.75,502.25,12
20190901|2019-02-21 00:30,21,501.75,501.75,501.75,501.75,3
20190901|2019-02-21 01:00,21,502,502.25,501.75,501.75,10
20190901|2019-02-21 01:30,21,501.5,501.5,501.5,501.5,2
20190901|2019-02-21 02:00,21,501.25,501.25,501.25,501.25,1
20190901|2019-02-21 02:30,21,501.75,502.25,501.5,502.25,45
20190901|2019-02-21 03:00,21,502.25,502.25,502.25,502.25,1
20190901|2019-02-21 03:30,21,502.25,502.25,502.25,502.25,9
20190901|2019-02-21 04:00,21,502,502,501.5,501.75,7
20190901|2019-02-21 05:00,21,503.5,505,503.5,504.75,24
20190901|2019-02-21 05:30,21,505,506.5,505,506.5,98
20190901|2019-02-21 06:00,21,505.25,506.25,505.25,505.5,33
20190901|2019-02-21 06:30,21,505.5,508.25,505.5,507.5,70
20190901|2019-02-21 07:00,21,507.5,508,506.25,506.5,28
20190901|2019-02-21 07:30,21,506.25,507.75,506.25,507.75,5
20190901|2019-02-21 08:30,21,508.25,508.25,502.75,502.75,331
20190901|2019-02-21 09:00,21,503,503.75,502.75,503.5,174
20190901|2019-02-21 09:30,21,502.75,503,501.75,503,108
20190901|2019-02-21 10:00,21,502.75,504.5,502.5,504.25,132
20190901|2019-02-21 10:30,21,504.5,505.25,504.25,505,56
20190901|2019-02-21 11:00,21,504.75,506.25,504.75,505,77
20190901|2019-02-21 11:30,21,505.25,506.5,505,506,24
20190901|2019-02-21 12:00,21,506.25,506.5,505.5,505.5,31
20190901|2019-02-21 12:30,21,505.5,505.5,504.25,505.25,219
20190901|2019-02-21 13:00,21,505,506.25,503.5,503.5,411
20190901|2019-02-21 19:00,22,505.5,505.5,504.5,504.5,24
20190901|2019-02-21 19:30,22,505.5,505.5,505.25,505.25,3
20190901|2019-02-21 21:00,22,505.25,505.25,505.25,505.25,1
20190901|2019-02-21 21:30,22,505.25,505.5,505.25,505.5,5
20190901|2019-02-21 22:30,22,506,506,506,506,5
20190901|2019-02-21 23:00,22,505.75,505.75,505.75,505.75,3
20190901|2019-02-22 00:00,22,505.75,505.75,505.75,505.75,2
20190901|2019-02-22 00:30,22,505.75,506,505.75,506,21
20190901|2019-02-22 01:00,22,505.75,505.75,505.5,505.5,6
20190901|2019-02-22 02:00,22,505.5,505.5,505,505,4
20190901|2019-02-22 02:30,22,504.75,504.75,504.5,504.5,6
20190901|2019-02-22 03:00,22,505.25,505.25,505,505,7
20190901|2019-02-22 03:30,22,504,504,504,504,4
20190901|2019-02-22 04:00,22,503.25,503.25,503.25,503.25,6
20190901|2019-02-22 04:30,22,503,503,503,503,3
20190901|2019-02-22 05:00,22,503,503.25,503,503.25,7
20190901|2019-02-22 05:30,22,503.25,503.25,502.5,502.5,8
20190901|2019-02-22 06:00,22,503,503.25,503,503.25,6
20190901|2019-02-22 07:00,22,503.25,504.75,503.25,504.25,32
20190901|2019-02-22 07:30,22,506,509.25,506,507,92
20190901|2019-02-22 08:30,22,506.75,506.75,502.75,504.25,273
20190901|2019-02-22 09:00,22,504,504,502,502.25,123
20190901|2019-02-22 09:30,22,502.25,503.5,501.5,503,57
20190901|2019-02-22 10:00,22,503,505.25,502.75,505,65
20190901|2019-02-22 10:30,22,505,505.25,504,504.5,211
20190901|2019-02-22 11:00,22,504.75,505,504.5,505,40
20190901|2019-02-22 11:30,22,505,505,504.5,504.5,28
20190901|2019-02-22 12:00,22,504.75,506,504.75,505.5,60
20190901|2019-02-22 12:30,22,505.75,506.75,505,506.75,123
20190901|2019-02-22 13:00,22,506.5,506.5,502.25,502.75,439
20190901|2019-02-24 19:00,25,508,508,506.25,506.25,8
20190901|2019-02-24 19:30,25,504.75,504.75,504.75,504.75,4
20190901|2019-02-24 20:00,25,504.75,504.75,504.75,504.75,4
20190901|2019-02-24 22:30,25,503.75,503.75,502.5,502.5,5
20190901|2019-02-24 23:30,25,502.75,502.75,502.75,502.75,6
20190901|2019-02-25 01:00,25,502,502,502,502,5
20190901|2019-02-25 01:30,25,502.25,502.25,502,502,20
20190901|2019-02-25 02:00,25,501.75,502,501.75,502,8
20190901|2019-02-25 02:30,25,502.25,503.25,501.75,503.25,7
20190901|2019-02-25 03:00,25,503.75,505.75,503.75,504.75,13
20190901|2019-02-25 04:00,25,503.5,503.5,502.75,502.75,33
20190901|2019-02-25 04:30,25,502.75,503.25,502.75,503.25,3
20190901|2019-02-25 05:00,25,503,503,503,503,11
20190901|2019-02-25 05:30,25,502.75,502.75,502.75,502.75,2
20190901|2019-02-25 06:00,25,503.25,503.25,501.75,501.75,70
20190901|2019-02-25 06:30,25,502,502,502,502,7
20190901|2019-02-25 07:00,25,502,502,500.5,500.5,63
20190901|2019-02-25 07:30,25,500.25,500.5,499,499.75,37
20190901|2019-02-25 08:30,25,500.25,500.25,495.75,496.25,460
20190901|2019-02-25 09:00,25,496.25,496.5,492.25,493,386
20190901|2019-02-25 09:30,25,493.25,493.75,492.25,492.5,182
20190901|2019-02-25 10:00,25,492.25,493,490.75,491.75,212
20190901|2019-02-25 10:30,25,491.5,491.5,489.5,489.75,311
20190901|2019-02-25 11:00,25,490,490.5,488.5,489,179
20190901|2019-02-25 11:30,25,488.75,490.5,488.25,488.75,143
20190901|2019-02-25 12:00,25,489,489.25,488.5,488.5,101
20190901|2019-02-25 12:30,25,489,491,489,490.5,199
20190901|2019-02-25 13:00,25,490.25,490.25,487,487,511
20190901|2019-02-25 19:00,26,487.75,488.25,484,484.5,54
20190901|2019-02-25 19:30,26,484.25,484.25,482.75,483,8
20190901|2019-02-25 20:00,26,483.75,484.25,483.75,484.25,12
20190901|2019-02-25 20:30,26,484,485,484,485,30
20190901|2019-02-25 21:00,26,485.25,486.25,485.25,486.25,10
20190901|2019-02-25 22:00,26,486.25,486.5,486.25,486.5,5
20190901|2019-02-25 23:00,26,487,487.5,487,487.5,8
20190901|2019-02-26 00:00,26,486,486,486,486,1
20190901|2019-02-26 01:00,26,487,487,487,487,2
20190901|2019-02-26 01:30,26,487,487.25,487,487.25,6
20190901|2019-02-26 02:00,26,486.5,487,486.5,487,8
20190901|2019-02-26 02:30,26,487.25,488.75,487.25,488.75,14
20190901|2019-02-26 03:00,26,488.25,488.25,487.75,488,6
20190901|2019-02-26 03:30,26,488.5,488.5,488.5,488.5,1
20190901|2019-02-26 04:00,26,488.75,489.5,488.75,489.25,88
20190901|2019-02-26 04:30,26,487.75,487.75,486.25,486.5,16
20190901|2019-02-26 05:00,26,487.25,487.25,486.5,486.5,5
20190901|2019-02-26 05:30,26,485.75,485.75,485,485,3
20190901|2019-02-26 06:00,26,484.5,486,483.5,485,21
20190901|2019-02-26 06:30,26,485.5,487.25,485.5,486.5,23
20190901|2019-02-26 07:00,26,487.25,487.5,487,487.25,40
20190901|2019-02-26 07:30,26,487,488.25,487,488.25,36
20190901|2019-02-26 08:30,26,488.25,488.75,486,486.5,218
20190901|2019-02-26 09:00,26,486.25,491.25,486.25,488.75,269
20190901|2019-02-26 09:30,26,488.5,488.5,486.75,487.25,79
20190901|2019-02-26 10:00,26,486.75,486.75,485,485.5,79
20190901|2019-02-26 10:30,26,485,485.25,483,483.75,453
20190901|2019-02-26 11:00,26,483.75,486.5,483.25,486,193
20190901|2019-02-26 11:30,26,485.5,485.5,484,484.5,49
20190901|2019-02-26 12:00,26,484,485,483.75,485,55
20190901|2019-02-26 12:30,26,484.75,484.75,481,481.5,290
20190901|2019-02-26 13:00,26,481.5,486.5,481.5,484.5,844
20190901|2019-02-26 21:30,27,487,487,485.25,487,28
20190901|2019-02-26 23:00,27,486.5,486.5,486.5,486.5,1
20190901|2019-02-27 00:30,27,485.25,485.25,484.5,484.5,20
20190901|2019-02-27 01:00,27,484,484,483.25,484,7
20190901|2019-02-27 02:00,27,484,484,484,484,1
20190901|2019-02-27 02:30,27,484,484.75,483.75,484.75,11
20190901|2019-02-27 03:30,27,484,484.25,483.5,484.25,22
20190901|2019-02-27 04:00,27,484.25,487.5,484.25,487.5,33
20190901|2019-02-27 04:30,27,487.5,490.5,487.5,489.25,202
20190901|2019-02-27 05:00,27,489.5,490,489.5,489.5,7
20190901|2019-02-27 05:30,27,489.75,489.75,489.75,489.75,5
20190901|2019-02-27 06:30,27,488.25,489,488.25,488.5,33
20190901|2019-02-27 07:00,27,488.75,489.75,488.75,489,69
20190901|2019-02-27 07:30,27,490.25,492,490.25,491.5,11
20190901|2019-02-27 08:30,27,491,491.25,488.75,489,255
20190901|2019-02-27 09:00,27,489,489.5,486.75,487.25,105
20190901|2019-02-27 09:30,27,487,488,485.25,487.75,109
20190901|2019-02-27 10:00,27,487.25,487.75,486.25,486.75,59
20190901|2019-02-27 10:30,27,486.25,486.5,485,485.25,39
20190901|2019-02-27 11:00,27,485,485,483.25,483.75,53
20190901|2019-02-27 11:30,27,484.25,485,483.75,484,35
20190901|2019-02-27 12:00,27,484.25,484.25,483.25,484.25,40
20190901|2019-02-27 12:30,27,484,484,482.75,483.25,68
20190901|2019-02-27 13:00,27,483,484.25,482.5,483.5,195
20190901|2019-02-27 19:00,28,483.75,484.5,483.75,484,21
20190901|2019-02-27 20:00,28,483.5,483.5,483.5,483.5,2
20190901|2019-02-27 20:30,28,483.75,484.25,483.75,484.25,9
20190901|2019-02-27 21:00,28,484.5,484.5,484.5,484.5,4
20190901|2019-02-27 21:30,28,484,484,484,484,1
20190901|2019-02-27 22:00,28,484,484,484,484,1
20190901|2019-02-27 22:30,28,484,484,484,484,10
20190901|2019-02-27 23:00,28,483.75,484,483.75,484,2
20190901|2019-02-28 00:00,28,485,485,484.75,485,11
20190901|2019-02-28 01:00,28,484.75,484.75,484.75,484.75,2
20190901|2019-02-28 01:30,28,485,485.25,484.5,484.5,8
20190901|2019-02-28 03:00,28,483.75,483.75,483.75,483.75,2
20190901|2019-02-28 03:30,28,483.25,483.25,483.25,483.25,3
20190901|2019-02-28 04:00,28,483.25,483.25,482.5,482.5,3
20190901|2019-02-28 05:00,28,483.25,484.5,483.25,484.5,21
20190901|2019-02-28 05:30,28,484,484.5,484,484.5,7
20190901|2019-02-28 06:00,28,484,484.25,484,484.25,5
20190901|2019-02-28 06:30,28,483.5,483.5,483,483.25,22
20190901|2019-02-28 07:00,28,483.5,484.5,483.5,484.25,13
20190901|2019-02-28 07:30,28,484.25,484.5,482.75,482.75,54
20190901|2019-02-28 08:30,28,482.5,483,479.25,483,469
20190901|2019-02-28 09:00,28,482,482.5,480.75,480.75,122
20190901|2019-02-28 09:30,28,480.75,482.5,480,482.5,137
20190901|2019-02-28 10:00,28,482.5,483,481.25,482.75,66
20190901|2019-02-28 10:30,28,482.75,482.75,479.25,479.5,249
20190901|2019-02-28 11:00,28,479.25,479.75,478.5,479.5,106
20190901|2019-02-28 11:30,28,479.25,479.25,477.5,478,86
20190901|2019-02-28 12:00,28,478,478,476.5,477,206
20190901|2019-02-28 12:30,28,477,477.25,476,476.5,277
20190901|2019-02-28 13:00,28,476.5,477.25,475.25,476.25,294
20190901|2019-02-28 19:00,1,476.25,477.75,475.75,477,31
20190901|2019-02-28 19:30,1,476.75,476.75,476.5,476.75,9
20190901|2019-02-28 20:00,1,476.75,478,476.75,478,12
20190901|2019-02-28 20:30,1,477.5,477.5,477.5,477.5,2
20190901|2019-02-28 23:00,1,477.75,477.75,477.75,477.75,2
20190901|2019-02-28 23:30,1,477.5,477.5,477,477,9
20190901|2019-03-01 01:00,1,477.5,477.5,477.5,477.5,7
20190901|2019-03-01 01:30,1,477.5,477.5,477.5,477.5,3
20190901|2019-03-01 02:00,1,477.5,477.75,477.5,477.75,2
20190901|2019-03-01 03:30,1,476,476.25,475.75,476.25,3
20190901|2019-03-01 04:00,1,476.5,476.75,476,476.5,13
20190901|2019-03-01 04:30,1,476.5,476.5,475.25,475.5,17
20190901|2019-03-01 05:00,1,475.5,477,475.5,476.75,58
20190901|2019-03-01 05:30,1,477,477,475,475,29
20190901|2019-03-01 06:00,1,474.75,474.75,474.25,474.25,9
20190901|2019-03-01 06:30,1,474,474,473.25,474,22
20190901|2019-03-01 07:00,1,473.5,474.25,473.25,473.75,64
20190901|2019-03-01 07:30,1,473.75,473.75,472.5,472.75,27
20190901|2019-03-01 08:30,1,473,473.75,471,471.25,556
20190901|2019-03-01 09:00,1,471.25,474.5,471,472,427
20190901|2019-03-01 09:30,1,472,472.5,471,471,155
20190901|2019-03-01 10:00,1,471.25,471.25,469.5,470.75,524
20190901|2019-03-01 10:30,1,470.5,470.5,467.75,467.75,358
20190901|2019-03-01 11:00,1,467.5,467.5,464.5,465,561
20190901|2019-03-01 11:30,1,465.25,470.25,465.25,470,456
20190901|2019-03-01 12:00,1,470.25,473.25,470.25,472,310
20190901|2019-03-01 12:30,1,472.25,475.75,472,475,261
20190901|2019-03-01 13:00,1,475.25,476.5,472,473,310
20190901|2019-03-03 19:00,4,473,475,472.75,474,58
20190901|2019-03-03 20:00,4,475.75,475.75,475,475,6
20190901|2019-03-03 20:30,4,475.25,475.25,475.25,475.25,1
20190901|2019-03-03 23:30,4,475.75,475.75,475.75,475.75,2
20190901|2019-03-04 00:00,4,475.75,476.25,475.75,476.25,7
20190901|2019-03-04 00:30,4,476.25,476.25,475.75,475.75,7
20190901|2019-03-04 02:00,4,475,476.25,475,475.25,26
20190901|2019-03-04 03:00,4,474.75,474.75,473.75,473.75,5
20190901|2019-03-04 03:30,4,473.75,474.25,473.5,474.25,9
20190901|2019-03-04 04:00,4,474,474,472.25,472.25,16
20190901|2019-03-04 04:30,4,472.25,472.5,472,472,19
20190901|2019-03-04 05:00,4,471.75,472.25,471.75,472.25,6
20190901|2019-03-04 05:30,4,471.5,471.5,471.5,471.5,1
20190901|2019-03-04 06:00,4,472,472,471.75,471.75,2
20190901|2019-03-04 06:30,4,472,473.75,472,473.75,20
20190901|2019-03-04 07:00,4,473.75,476,473.25,476,19
20190901|2019-03-04 07:30,4,475.25,475.25,474.25,474.25,19
20190901|2019-03-04 08:30,4,474.75,475.25,471.5,471.75,386
20190901|2019-03-04 09:00,4,471.25,474.75,471,474,717
20190901|2019-03-04 09:30,4,474,474,470.75,472.5,253
20190901|2019-03-04 10:00,4,472,472.5,471.25,471.5,60
20190901|2019-03-04 10:30,4,471.5,471.75,471,471.5,61
20190901|2019-03-04 11:00,4,471.25,472,469.5,470,159
20190901|2019-03-04 11:30,4,469.75,471.5,469.5,471,158
20190901|2019-03-04 12:00,4,470.25,472.25,470.25,472,149
20190901|2019-03-04 12:30,4,472,474,472,472.75,282
20190901|2019-03-04 13:00,4,473.25,473.75,469.25,470,335
20190901|2019-03-04 19:00,5,471.25,471.25,471.25,471.25,1
20190901|2019-03-04 20:00,5,470.25,470.25,470,470.25,6
20190901|2019-03-04 21:00,5,470.75,470.75,470.75,470.75,1
20190901|2019-03-04 22:30,5,471.25,471.25,471.25,471.25,2
20190901|2019-03-04 23:00,5,471.25,471.25,471.25,471.25,1
20190901|2019-03-04 23:30,5,471.25,471.75,471,471,18
20190901|2019-03-05 02:30,5,470.75,470.75,470.75,470.75,1
20190901|2019-03-05 04:00,5,469.5,469.5,469.5,469.5,4
20190901|2019-03-05 04:30,5,469,469.25,468.5,469.25,4
20190901|2019-03-05 05:30,5,468.5,468.5,468.5,468.5,30
20190901|2019-03-05 06:30,5,468.75,468.75,467.75,468.25,28
20190901|2019-03-05 07:30,5,468.25,468.75,468,468.75,9
20190901|2019-03-05 08:30,5,469.25,472,468.75,471.5,622
20190901|2019-03-05 09:00,5,471.5,472.75,469.25,470.25,369
20190901|2019-03-05 09:30,5,470,472.5,469.5,472.25,89
20190901|2019-03-05 10:00,5,472,473.25,472,473,113
20190901|2019-03-05 10:30,5,472.75,473.5,471.75,473.5,118
20190901|2019-03-05 11:00,5,473.5,474,473.25,473.75,71
20190901|2019-03-05 11:30,5,473.5,477.5,473.5,476.5,318
20190901|2019-03-05 12:00,5,476.5,477.25,475.75,476,329
20190901|2019-03-05 12:30,5,476,476.25,475.25,475.25,96
20190901|2019-03-05 13:00,5,475.5,477.75,475.25,477.5,310
20190901|2019-03-05 19:00,6,477.5,478.25,477.25,477.25,78
20190901|2019-03-05 19:30,6,477.25,477.25,476.75,476.75,7
20190901|2019-03-05 20:00,6,477,477,476.75,476.75,7
20190901|2019-03-05 20:30,6,476.75,476.75,476.5,476.5,18
20190901|2019-03-05 21:00,6,476.5,476.75,476.5,476.75,5
20190901|2019-03-05 21:30,6,476.5,476.5,476.5,476.5,2
20190901|2019-03-05 22:00,6,476.25,476.25,476,476,10
20190901|2019-03-05 23:00,6,476,476,476,476,6
20190901|2019-03-05 23:30,6,476,476,475.75,475.75,9
20190901|2019-03-06 00:00,6,475.25,475.25,475.25,475.25,1
20190901|2019-03-06 00:30,6,475.5,475.5,475,475,3
20190901|2019-03-06 01:00,6,475,475,475,475,2
20190901|2019-03-06 02:00,6,475,475,475,475,4
20190901|2019-03-06 02:30,6,475,475,475,475,4
20190901|2019-03-06 03:00,6,474.5,474.5,473.75,473.75,12
20190901|2019-03-06 04:00,6,474.5,474.5,474.5,474.5,2
20190901|2019-03-06 04:30,6,474.25,474.5,474.25,474.25,14
20190901|2019-03-06 05:30,6,474.5,474.5,474,474,17
20190901|2019-03-06 06:30,6,473.5,473.75,472,472,20
20190901|2019-03-06 07:00,6,472.25,473.75,472.25,472.25,26
20190901|2019-03-06 07:30,6,472.25,472.25,472.25,472.25,3
20190901|2019-03-06 08:30,6,472.5,472.5,469.5,471,437
20190901|2019-03-06 09:00,6,471,471,467.25,467.5,595
20190901|2019-03-06 09:30,6,467.5,469,467,468.5,215
20190901|2019-03-06 10:00,6,468.25,469.5,467.75,468.5,201
20190901|2019-03-06 10:30,6,468.5,468.5,466,466,186
20190901|2019-03-06 11:00,6,466,466.25,464.5,464.75,282
20190901|2019-03-06 11:30,6,464.75,465.75,464,465.5,221
20190901|2019-03-06 12:00,6,465.25,465.75,465,465,111
20190901|2019-03-06 12:30,6,465,465.5,464.25,465,125
20190901|2019-03-06 13:00,6,465,465.25,464,464.5,557
20190901|2019-03-06 19:00,7,465.25,465.25,462.25,463.25,92
20190901|2019-03-06 19:30,7,463.75,464,463,463.75,61
20190901|2019-03-06 20:00,7,463.5,464.75,463.5,464.25,10
20190901|2019-03-06 20:30,7,464.75,465.5,464.75,465.5,14
20190901|2019-03-06 21:00,7,466,466,465.5,465.5,13
20190901|2019-03-06 21:30,7,464.75,464.75,464.75,464.75,1
20190901|2019-03-06 22:30,7,465,465,465,465,2
20190901|2019-03-06 23:30,7,464.5,464.5,464.5,464.5,10
20190901|2019-03-07 00:00,7,464.5,464.5,464.5,464.5,14
20190901|2019-03-07 00:30,7,464.75,465,464.75,465,5
20190901|2019-03-07 01:30,7,464.25,464.25,463.25,463.25,5
20190901|2019-03-07 02:00,7,463.5,464,463.5,464,3
20190901|2019-03-07 02:30,7,464,464,463.75,463.75,2
20190901|2019-03-07 03:00,7,464,464,463.75,463.75,3
20190901|2019-03-07 03:30,7,463.75,463.75,463.25,463.75,19
20190901|2019-03-07 04:00,7,464.25,464.25,463.25,463.25,8
20190901|2019-03-07 04:30,7,462.75,462.75,459.5,461.75,90
20190901|2019-03-07 05:00,7,461.75,461.75,461.75,461.75,11
20190901|2019-03-07 06:00,7,461.75,461.75,461.25,461.5,56
20190901|2019-03-07 06:30,7,461,461,460,460,50
20190901|2019-03-07 07:00,7,459.75,459.75,458,458.75,69
20190901|2019-03-07 07:30,7,460.25,460.75,459.75,459.75,13
20190901|2019-03-07 08:30,7,459.75,463.5,459,460.75,311
20190901|2019-03-07 09:00,7,460.5,462.25,460,460.25,157
20190901|2019-03-07 09:30,7,460,460.5,458.5,459.75,406
20190901|2019-03-07 10:00,7,459.5,460.75,459,460,181
20190901|2019-03-07 10:30,7,459.75,460,458.5,458.75,146
20190901|2019-03-07 11:00,7,458.25,458.5,457,457.5,152
20190901|2019-03-07 11:30,7,457.5,461,457.25,459.75,175
20190901|2019-03-07 12:00,7,458.75,458.75,456.75,457.25,136
20190901|2019-03-07 12:30,7,457,457,455.25,455.25,135
20190901|2019-03-07 13:00,7,455.5,456.75,454.25,454.25,377
20190901|2019-03-07 19:00,8,455,455.75,454.5,455.75,32
20190901|2019-03-07 19:30,8,455.5,455.5,455.5,455.5,3
20190901|2019-03-07 20:30,8,455.25,455.25,455.25,455.25,1
20190901|2019-03-07 23:30,8,456,456,455.75,455.75,12
20190901|2019-03-08 00:00,8,455.25,455.5,455.25,455.5,12
20190901|2019-03-08 00:30,8,456,457,456,456.75,25
20190901|2019-03-08 01:00,8,456,456.25,455.75,455.75,12
20190901|2019-03-08 01:30,8,456.25,456.25,456,456.25,10
20190901|2019-03-08 02:00,8,456.25,456.25,456.25,456.25,1
20190901|2019-03-08 02:30,8,456.75,457,456.75,457,16
20190901|2019-03-08 03:00,8,455.75,455.75,455.75,455.75,1
20190901|2019-03-08 03:30,8,456,456,455.5,455.5,9
20190901|2019-03-08 04:00,8,457.25,457.25,456.75,457,24
20190901|2019-03-08 04:30,8,457.25,457.75,457.25,457.75,58
20190901|2019-03-08 05:00,8,457.75,457.75,457.75,457.75,1
20190901|2019-03-08 05:30,8,458,458.25,457,457,30
20190901|2019-03-08 06:00,8,457,457.5,457,457.5,25
20190901|2019-03-08 06:30,8,457.5,457.5,457.5,457.5,11
20190901|2019-03-08 07:00,8,458,458.25,456.75,456.75,40
20190901|2019-03-08 07:30,8,457,458,457,458,16
20190901|2019-03-08 08:30,8,459.25,459.5,455,457.5,449
20190901|2019-03-08 09:00,8,457.5,457.75,456.25,456.25,155
20190901|2019-03-08 09:30,8,456.5,459.5,456.5,459.25,188
20190901|2019-03-08 10:00,8,459.25,459.75,458.25,459,202
20190901|2019-03-08 10:30,8,458.75,460,458,459,178
20190901|2019-03-08 11:00,8,459,460.5,451.25,456.5,634
20190901|2019-03-08 11:30,8,456.5,458.25,454.5,456,266
20190901|2019-03-08 12:00,8,456.25,457.25,455.75,455.75,121
20190901|2019-03-08 12:30,8,455.75,458.25,454.75,457.75,289
20190901|2019-03-08 13:00,8,457.5,459,455,455,270
20190901|2019-03-10 19:00,11,456.75,458,456.75,457.25,22
20190901|2019-03-10 19:30,11,458.25,458.25,458.25,458.25,5
20190901|2019-03-10 20:00,11,458.5,458.5,458.5,458.5,2
20190901|2019-03-10 21:00,11,458,458,458,458,1
20190901|2019-03-10 22:00,11,458,458,457.5,457.5,2
20190901|2019-03-10 23:00,11,457.25,457.25,457,457,6
20190901|2019-03-10 23:30,11,456.5,457,456.5,457,56
20190901|2019-03-11 00:00,11,457,457.25,457,457.25,110
20190901|2019-03-11 00:30,11,457.25,457.25,456.5,456.75,115
20190901|2019-03-11 01:00,11,456.5,458.5,456.5,457.25,125
20190901|2019-03-11 01:30,11,458.25,458.25,456.75,456.75,6
20190901|2019-03-11 02:00,11,457,457.75,456.25,457.75,83
20190901|2019-03-11 02:30,11,457.75,457.75,456.75,456.75,147
20190901|2019-03-11 03:00,11,456.75,456.75,456.5,456.5,47
20190901|2019-03-11 03:30,11,456.75,457,456.25,456.25,36
20190901|2019-03-11 04:00,11,456,456,456,456,10
20190901|2019-03-11 04:30,11,455.75,455.75,455.75,455.75,2
20190901|2019-03-11 05:00,11,455.25,455.25,455.25,455.25,4
20190901|2019-03-11 05:30,11,455.25,455.75,454.75,455.75,76
20190901|2019-03-11 06:00,11,455.75,455.75,455.75,455.75,1
20190901|2019-03-11 06:30,11,455.25,456,455.25,455.5,20
20190901|2019-03-11 07:00,11,455.25,455.5,454.75,455.25,22
20190901|2019-03-11 07:30,11,455.25,455.25,455.25,455.25,4
20190901|2019-03-11 08:30,11,455,455.25,451,451.5,421
20190901|2019-03-11 09:00,11,451.25,452.5,449.5,449.75,256
20190901|2019-03-11 09:30,11,450,451,449.75,450.5,70
20190901|2019-03-11 10:00,11,450.5,452.5,450.5,452,416
20190901|2019-03-11 10:30,11,451.75,452.75,451.25,452,124
20190901|2019-03-11 11:00,11,452,452,450.5,450.5,98
20190901|2019-03-11 11:30,11,450.75,451.5,450.5,451.25,78
20190901|2019-03-11 12:00,11,451.25,451.25,449.75,450.25,118
20190901|2019-03-11 12:30,11,450.25,450.25,448,448,185
20190901|2019-03-11 13:00,11,448,448.25,444.5,444.5,571
20190901|2019-03-11 19:00,12,446,447,445.25,446,70
20190901|2019-03-11 19:30,12,446.5,447,446,447,12
20190901|2019-03-11 20:00,12,446.75,447.25,446.25,446.75,7
20190901|2019-03-11 20:30,12,447,447.5,447,447.5,6
20190901|2019-03-11 21:00,12,447.5,447.5,447.5,447.5,1
20190901|2019-03-11 21:30,12,447,447,447,447,1
20190901|2019-03-11 22:00,12,447.5,447.5,445.5,446.25,19
20190901|2019-03-11 23:00,12,446.75,446.75,446.25,446.25,4
20190901|2019-03-11 23:30,12,446.5,446.75,446.5,446.75,7
20190901|2019-03-12 00:00,12,446.75,446.75,446.25,446.75,7
20190901|2019-03-12 00:30,12,446.5,446.5,446.5,446.5,2
20190901|2019-03-12 01:00,12,446.5,447,446.5,446.75,3
20190901|2019-03-12 01:30,12,446.5,447.25,446.5,447.25,4
20190901|2019-03-12 02:00,12,447,447.5,446.5,446.5,14
20190901|2019-03-12 02:30,12,446.25,447,446.25,447,5
20190901|2019-03-12 03:00,12,446,447,445.25,445.25,21
20190901|2019-03-12 03:30,12,445.75,447,445.75,447,17
20190901|2019-03-12 04:00,12,447.5,449.25,447.25,448.75,55
20190901|2019-03-12 04:30,12,448.75,450.75,448.75,450.25,101
20190901|2019-03-12 05:00,12,450.5,450.5,449,449,9
20190901|2019-03-12 05:30,12,450,450.25,450,450.25,13
20190901|2019-03-12 06:00,12,449.5,450,449.5,450,5
20190901|2019-03-12 06:30,12,450.5,450.5,450,450.25,28
20190901|2019-03-12 07:00,12,449.5,450,449.5,449.75,12
20190901|2019-03-12 07:30,12,450.25,450.75,450.25,450.75,34
20190901|2019-03-12 08:30,12,452,455.25,449.75,454.25,734
20190901|2019-03-12 09:00,12,454.25,463.5,454,462,1104
20190901|2019-03-12 09:30,12,462,463,459,460.5,492
20190901|2019-03-12 10:00,12,460.5,464.75,460.25,464.5,214
20190901|2019-03-12 10:30,12,464.75,464.75,463.25,464.25,191
20190901|2019-03-12 11:00,12,464.25,465.5,463.75,464.75,255
20190901|2019-03-12 11:30,12,465,467.5,465,465.75,303
20190901|2019-03-12 12:00,12,466,468,466,467.5,224
20190901|2019-03-12 12:30,12,467.75,471.75,467.75,471.5,463
20190901|2019-03-12 13:00,12,471.5,471.5,467.75,468.25,823
20190901|2019-03-12 19:00,13,469,471.5,468.5,468.5,49
20190901|2019-03-12 19:30,13,468.25,470.5,468.25,470.5,16
20190901|2019-03-12 20:00,13,469,469,467.25,467.25,34
20190901|2019-03-12 23:00,13,467.25,467.25,467.25,467.25,3
20190901|2019-03-12 23:30,13,466.5,466.5,466.25,466.25,13
20190901|2019-03-13 00:00,13,466,466.25,465.75,466.25,5
20190901|2019-03-13 00:30,13,466,466.25,466,466.25,17
20190901|2019-03-13 01:00,13,466,466,465.75,465.75,2
20190901|2019-03-13 01:30,13,465.25,465.25,465.25,465.25,4
20190901|2019-03-13 02:00,13,465.25,465.5,464,464,17
20190901|2019-03-13 02:30,13,464,464,462.5,462.5,19
20190901|2019-03-13 03:00,13,463.25,463.25,463.25,463.25,2
20190901|2019-03-13 03:30,13,462.75,463.25,462.75,463.25,9
20190901|2019-03-13 05:00,13,463.75,463.75,463.25,463.25,3
20190901|2019-03-13 05:30,13,463.5,463.5,463.5,463.5,1
20190901|2019-03-13 06:00,13,462.5,462.5,462,462,3
20190901|2019-03-13 06:30,13,462.5,462.5,461.75,461.75,11
20190901|2019-03-13 07:00,13,461.75,463,460.75,463,19
20190901|2019-03-13 07:30,13,462.75,462.75,462,462,18
20190901|2019-03-13 08:30,13,462.25,462.25,457.75,460.25,757
20190901|2019-03-13 09:00,13,460,460.25,457.75,458.25,373
20190901|2019-03-13 09:30,13,458.25,460,457.5,458.75,186
20190901|2019-03-13 10:00,13,458.75,464.5,458.75,464.25,201
20190901|2019-03-13 10:30,13,463.75,467,463.75,467,223
20190901|2019-03-13 11:00,13,467.25,468.75,464.75,465.25,266
20190901|2019-03-13 11:30,13,465.25,465.25,462.5,463.25,170
20190901|2019-03-13 12:00,13,463,464,462.5,463.25,175
20190901|2019-03-13 12:30,13,463,464.5,462.5,464.5,104
20190901|2019-03-13 13:00,13,464.75,464.75,462.5,464,222
20190901|2019-03-13 19:00,14,464.5,467.75,463.75,467.75,47
20190901|2019-03-13 19:30,14,467.75,467.75,467.75,467.75,1
20190901|2019-03-13 20:00,14,467,467,466.75,466.75,3
20190901|2019-03-13 20:30,14,466.5,466.5,466.5,466.5,1
20190901|2019-03-13 21:00,14,468,468,468,468,2
20190901|2019-03-13 23:00,14,469.25,469.25,469.25,469.25,15
20190901|2019-03-14 01:30,14,468.5,468.5,468.5,468.5,2
20190901|2019-03-14 02:30,14,470,470,469.75,469.75,11
20190901|2019-03-14 03:00,14,469.5,469.5,466.75,466.75,6
20190901|2019-03-14 04:00,14,468.75,469.75,468.75,469.75,28
20190901|2019-03-14 04:30,14,469.75,469.75,469,469.5,7
20190901|2019-03-14 05:00,14,470,470,465.75,466.25,55
20190901|2019-03-14 05:30,14,468.25,468.25,467.5,468.25,57
20190901|2019-03-14 06:00,14,468.25,468.25,467.75,467.75,5
20190901|2019-03-14 06:30,14,467.25,467.25,466.25,466.25,6
20190901|2019-03-14 07:00,14,466.75,466.75,466.75,466.75,2
20190901|2019-03-14 07:30,14,465.5,466.25,463.25,466.25,37
20190901|2019-03-14 08:30,14,467.25,469.5,464.5,469.25,282
20190901|2019-03-14 09:00,14,470.25,475.25,470.25,474,416
20190901|2019-03-14 09:30,14,474.5,475,473,474.5,239
20190901|2019-03-14 10:00,14,474.5,475.75,474.25,474.75,497
20190901|2019-03-14 10:30,14,474.75,474.75,472.25,473.25,319
20190901|2019-03-14 11:00,14,473,474.5,473,474,173
20190901|2019-03-14 11:30,14,473.75,474,472.25,472.25,197
20190901|2019-03-14 12:00,14,472.25,473.5,472.25,472.25,91
20190901|2019-03-14 12:30,14,472.25,472.5,470,470.25,278
20190901|2019-03-14 13:00,14,470,470.25,467.5,467.75,488
20190901|2019-03-14 19:00,15,468.25,469.5,468.25,469.25,43
20190901|2019-03-14 19:30,15,469,469.25,468.75,469,10
20190901|2019-03-14 21:00,15,468.25,468.25,468.25,468.25,2
20190901|2019-03-14 21:30,15,468,468,467,467,14
20190901|2019-03-14 23:00,15,467,467,466.5,466.75,45
20190901|2019-03-15 01:00,15,467.75,467.75,467.25,467.25,18
20190901|2019-03-15 01:30,15,467.25,467.75,467,467.5,19
20190901|2019-03-15 02:00,15,468,468,466.5,466.75,6
20190901|2019-03-15 02:30,15,466.5,466.5,466.5,466.5,1
20190901|2019-03-15 03:00,15,466,466.5,466,466.5,5
20190901|2019-03-15 03:30,15,465.25,466,465.25,465.75,12
20190901|2019-03-15 04:00,15,465.5,465.5,464.75,465,14
20190901|2019-03-15 04:30,15,464.5,465,464.5,465,44
20190901|2019-03-15 05:00,15,465,468,464.75,468,78
20190901|2019-03-15 05:30,15,467.75,467.75,467.75,467.75,4
20190901|2019-03-15 06:00,15,467.75,467.75,467,467,7
20190901|2019-03-15 06:30,15,466.75,467.75,466.75,467.5,10
20190901|2019-03-15 07:00,15,467,467.25,466.5,466.5,5
20190901|2019-03-15 07:30,15,466.5,466.5,465.75,466,20
20190901|2019-03-15 08:30,15,465.75,471.75,465.75,470.75,548
20190901|2019-03-15 09:00,15,470.75,472.25,470,471.5,301
20190901|2019-03-15 09:30,15,471.5,473.25,471,473,419
20190901|2019-03-15 10:00,15,472.75,475,472.75,474.25,561
20190901|2019-03-15 10:30,15,474.5,475.5,471.5,471.75,456
20190901|2019-03-15 11:00,15,472,472.5,471.75,472,123
20190901|2019-03-15 11:30,15,472,472.75,471.5,472.5,171
20190901|2019-03-15 12:00,15,472.5,474.25,472.25,474.25,126
20190901|2019-03-15 12:30,15,474.25,476.25,472.75,476.25,399
20190901|2019-03-15 13:00,15,476.25,477.25,475.5,475.5,574
20190901|2019-03-17 19:00,18,477.5,478,474,475.25,167
20190901|2019-03-17 19:30,18,474.25,474.25,474.25,474.25,5
20190901|2019-03-17 20:30,18,473.25,473.25,473,473,10
20190901|2019-03-17 22:00,18,473,473,473,473,5
20190901|2019-03-17 22:30,18,473.25,473.5,473.25,473.5,10
20190901|2019-03-17 23:00,18,473.5,474,473.5,474,5
20190901|2019-03-18 00:30,18,473,473,473,473,6
20190901|2019-03-18 01:00,18,472.5,472.75,472.5,472.75,8
20190901|2019-03-18 02:30,18,473,473,472.75,472.75,4
20190901|2019-03-18 04:30,18,473.5,473.75,473.5,473.75,68
20190901|2019-03-18 05:00,18,473.75,473.75,473.25,473.25,7
20190901|2019-03-18 05:30,18,473.25,473.5,473.25,473.5,4
20190901|2019-03-18 06:00,18,473.5,473.5,473.5,473.5,3
20190901|2019-03-18 07:00,18,473.75,475.25,473.75,475.25,24
20190901|2019-03-18 07:30,18,476,476,476,476,2
20190901|2019-03-18 08:30,18,475.25,476,472.5,474.25,514
20190901|2019-03-18 09:00,18,474.25,476.5,472.75,476,193
20190901|2019-03-18 09:30,18,475,475,473.5,473.75,112
20190901|2019-03-18 10:00,18,473.75,474.5,472,472.5,257
20190901|2019-03-18 10:30,18,472,473,472,473,172
20190901|2019-03-18 11:00,18,472.5,473.5,472.5,472.75,534
20190901|2019-03-18 11:30,18,473,474.75,473,473.5,129
20190901|2019-03-18 12:00,18,473,473,470.75,471,273
20190901|2019-03-18 12:30,18,470.75,471.5,470.25,471.5,92
20190901|2019-03-18 13:00,18,471.5,473.5,471,472.75,291
20190901|2019-03-18 19:00,19,474.25,474.5,473.25,474.25,24
20190901|2019-03-18 20:00,19,474.75,474.75,474.75,474.75,3
20190901|2019-03-18 21:00,19,474.25,474.5,474.25,474.5,26
20190901|2019-03-18 21:30,19,474.5,474.75,474.5,474.75,5
20190901|2019-03-18 22:30,19,473.5,473.5,473.5,473.5,2
20190901|2019-03-18 23:30,19,473.5,473.5,473.5,473.5,5
20190901|2019-03-19 01:00,19,473.5,473.5,473.5,473.5,2
20190901|2019-03-19 01:30,19,472.5,472.5,472.5,472.5,5
20190901|2019-03-19 02:30,19,472.5,472.75,472.5,472.75,4
20190901|2019-03-19 03:00,19,473,473.25,473,473.25,2
20190901|2019-03-19 04:00,19,474.5,474.5,474.5,474.5,10
20190901|2019-03-19 04:30,19,474.25,474.25,474.25,474.25,1
20190901|2019-03-19 05:00,19,474.25,474.25,474.25,474.25,2
20190901|2019-03-19 06:00,19,475.25,475.25,475,475,2
20190901|2019-03-19 07:00,19,475.25,475.75,475,475.75,20
20190901|2019-03-19 07:30,19,475.75,476.25,475.75,476.25,6
20190901|2019-03-19 08:30,19,476,477,473.5,473.5,181
20190901|2019-03-19 09:00,19,474.25,474.25,471.5,471.75,255
20190901|2019-03-19 09:30,19,472.25,473.75,472.25,473.25,42
20190901|2019-03-19 10:00,19,473.25,473.25,472,472,42
20190901|2019-03-19 10:30,19,471.75,471.75,470,471.75,113
20190901|2019-03-19 11:00,19,472,473,470,470,93
20190901|2019-03-19 11:30,19,470.25,471,469,470.5,153
20190901|2019-03-19 12:00,19,470.25,473.25,470.25,472.5,108
20190901|2019-03-19 12:30,19,472,473,471.5,472.5,95
20190901|2019-03-19 13:00,19,472.5,472.5,471,471,217
20190901|2019-03-19 19:00,20,472,472.25,471.5,472,11
20190901|2019-03-19 19:30,20,472,472.5,472,472.5,9
20190901|2019-03-19 21:30,20,471.5,471.5,471.25,471.25,3
20190901|2019-03-20 00:00,20,470.75,471,470.75,471,58
20190901|2019-03-20 04:00,20,473.25,473.25,473.25,473.25,2
20190901|2019-03-20 04:30,20,473.75,473.75,473.25,473.25,3
20190901|2019-03-20 05:30,20,472.25,472.25,471,471,11
20190901|2019-03-20 06:30,20,470.75,471.25,470.75,471,7
20190901|2019-03-20 07:00,20,470.75,472.25,470.25,472.25,15
20190901|2019-03-20 07:30,20,472.5,472.75,472.5,472.75,7
20190901|2019-03-20 08:30,20,472.5,474.25,472.25,473.25,145
20190901|2019-03-20 09:00,20,473.25,473.5,471.25,471.5,273
20190901|2019-03-20 09:30,20,472,474,472,473.25,157
20190901|2019-03-20 10:00,20,474,474.5,473.5,473.75,130
20190901|2019-03-20 10:30,20,474.5,474.5,473,473.5,109
20190901|2019-03-20 11:00,20,473.25,473.75,473,473.5,105
20190901|2019-03-20 11:30,20,473.75,474.5,473,474.5,238
20190901|2019-03-20 12:00,20,474.75,475.75,474.5,474.75,155
20190901|2019-03-20 12:30,20,475,477.25,475,476.5,276
20190901|2019-03-20 13:00,20,476.75,478.75,476,477,480
20190901|2019-03-20 19:00,21,477,477.25,477,477.25,9
20190901|2019-03-20 19:30,21,476.5,476.5,476.5,476.5,2
20190901|2019-03-21 00:00,21,475.75,475.75,475.75,475.75,15
20190901|2019-03-21 02:00,21,477.25,477.25,477,477,4
20190901|2019-03-21 04:00,21,478.25,479.25,478.25,479,27
20190901|2019-03-21 06:00,21,475.5,475.5,475.25,475.25,8
20190901|2019-03-21 07:00,21,475.5,475.5,474.5,474.75,59
20190901|2019-03-21 07:30,21,474.75,474.75,473.5,474.25,49
20190901|2019-03-21 08:30,21,473.5,476,473,474.75,678
20190901|2019-03-21 09:00,21,474.25,476,473.25,473.5,221
20190901|2019-03-21 09:30,21,473.5,475,472.5,474.75,493
20190901|2019-03-21 10:00,21,475.25,477.75,474.5,477.5,509
20190901|2019-03-21 10:30,21,477.5,479.25,477.5,478,161
20190901|2019-03-21 11:00,21,477.75,477.75,476,476.5,192
20190901|2019-03-21 11:30,21,476.5,477,476.5,477,27
20190901|2019-03-21 12:00,21,476.75,479.25,476.75,479,340
20190901|2019-03-21 12:30,21,479,480.25,478.5,479.5,301
20190901|2019-03-21 13:00,21,479.75,480.25,478.25,478.5,236
20190901|2019-03-21 19:00,22,478.25,480,477.25,479.5,69
20190901|2019-03-21 19:30,22,479.75,479.75,478.75,478.75,4
20190901|2019-03-21 20:00,22,478.75,478.75,478.25,478.5,12
20190901|2019-03-21 20:30,22,478.5,479,478.5,479,13
20190901|2019-03-21 21:30,22,480,480,480,480,4
20190901|2019-03-21 22:30,22,480,480,480,480,8
20190901|2019-03-21 23:00,22,480,480,480,480,2
20190901|2019-03-21 23:30,22,479.75,479.75,479.75,479.75,2
20190901|2019-03-22 00:00,22,479.75,479.75,479.75,479.75,10
20190901|2019-03-22 00:30,22,479.75,479.75,479.75,479.75,3
20190901|2019-03-22 01:00,22,479.75,479.75,479.75,479.75,6
20190901|2019-03-22 01:30,22,479.5,479.5,479.5,479.5,2
20190901|2019-03-22 02:00,22,479.5,479.5,479.5,479.5,1
20190901|2019-03-22 02:30,22,480,480.25,480,480.25,11
20190901|2019-03-22 03:00,22,480,481,480,481,24
20190901|2019-03-22 03:30,22,479.75,479.75,479.75,479.75,1
20190901|2019-03-22 04:00,22,480.5,480.5,480.5,480.5,1
20190901|2019-03-22 04:30,22,481.25,482.75,481.25,482.5,60
20190901|2019-03-22 05:00,22,482.25,482.5,482.25,482.25,24
20190901|2019-03-22 05:30,22,481,482.5,481,482.5,13
20190901|2019-03-22 06:00,22,482.5,483,482.25,482.75,61
20190901|2019-03-22 06:30,22,482.75,482.75,482.75,482.75,1
20190901|2019-03-22 07:00,22,482,482.25,480.75,480.75,49
20190901|2019-03-22 07:30,22,480.25,481.25,480.25,481.25,14
20190901|2019-03-22 08:30,22,483,485,482,483,351
20190901|2019-03-22 09:00,22,483.75,485.5,483.75,484.5,333
20190901|2019-03-22 09:30,22,484.75,486.5,484,484.25,587
20190901|2019-03-22 10:00,22,484.25,484.75,482.25,482.75,482
20190901|2019-03-22 10:30,22,483,483.25,480.5,480.75,318
20190901|2019-03-22 11:00,22,481,481.5,479.25,481,200
20190901|2019-03-22 11:30,22,481,481.75,480,481.25,89
20190901|2019-03-22 12:00,22,481,481.5,480.5,481.25,153
20190901|2019-03-22 12:30,22,481.25,483,480.75,480.75,171
20190901|2019-03-22 13:00,22,480.75,481.25,478.25,478.25,137
20190901|2019-03-24 19:00,25,480.5,481.5,480.25,480.25,14
20190901|2019-03-24 19:30,25,480.75,480.75,480.5,480.5,3
20190901|2019-03-24 20:00,25,480,480,479,479.25,7
20190901|2019-03-24 20:30,25,479.5,479.5,479.5,479.5,3
20190901|2019-03-24 21:00,25,479.75,479.75,479.75,479.75,2
20190901|2019-03-24 22:00,25,479.5,479.5,479.5,479.5,35
20190901|2019-03-25 00:00,25,479.25,479.25,479.25,479.25,41
20190901|2019-03-25 01:00,25,479.25,479.25,479.25,479.25,8
20190901|2019-03-25 01:30,25,479.25,479.25,479.25,479.25,10
20190901|2019-03-25 02:00,25,479.5,479.5,479,479,57
20190901|2019-03-25 02:30,25,479,479.25,478.75,478.75,201
20190901|2019-03-25 03:00,25,479.25,479.25,479.25,479.25,1
20190901|2019-03-25 03:30,25,478.5,480,478.5,480,112
20190901|2019-03-25 04:30,25,480.25,480.25,480.25,480.25,1
20190901|2019-03-25 05:30,25,478.25,478.75,478.25,478.75,10
20190901|2019-03-25 06:00,25,478,478.75,477.5,478.25,7
20190901|2019-03-25 06:30,25,479.25,479.5,479.25,479.5,8
20190901|2019-03-25 07:00,25,479.5,480.75,479.5,480.75,2
20190901|2019-03-25 08:30,25,479,482.5,479,480.25,183
20190901|2019-03-25 09:00,25,479.75,480.75,478.25,480.25,153
20190901|2019-03-25 09:30,25,481,483.5,481,483.5,69
20190901|2019-03-25 10:00,25,483.75,484.75,483.5,484,128
20190901|2019-03-25 10:30,25,484.5,484.75,483,484,215
20190901|2019-03-25 11:00,25,483.75,484.25,482.5,484,109
20190901|2019-03-25 11:30,25,483.75,484.25,483,484,140
20190901|2019-03-25 12:00,25,484.25,485,483.5,484.25,302
20190901|2019-03-25 12:30,25,485,485.5,484.5,485.25,357
20190901|2019-03-25 13:00,25,485.25,485.25,482.75,483,330
20190901|2019-03-25 19:00,26,483.25,487.75,483.25,486.25,67
20190901|2019-03-25 19:30,26,486.25,486.75,486.25,486.75,56
20190901|2019-03-25 20:00,26,486.75,487,486.5,486.5,14
20190901|2019-03-25 20:30,26,486,486,486,486,1
20190901|2019-03-25 22:30,26,486.75,486.75,486.75,486.75,1
20190901|2019-03-25 23:30,26,486,486,485.75,485.75,19
20190901|2019-03-26 01:00,26,486.75,486.75,486.75,486.75,2
20190901|2019-03-26 01:30,26,486.75,486.75,486.75,486.75,2
20190901|2019-03-26 02:00,26,486.75,487,486.75,487,21
20190901|2019-03-26 02:30,26,487.5,487.5,487.5,487.5,7
20190901|2019-03-26 03:00,26,487.25,487.25,486.5,487,13
20190901|2019-03-26 03:30,26,487.5,487.75,487.5,487.5,18
20190901|2019-03-26 04:00,26,488,488,488,488,5
20190901|2019-03-26 04:30,26,488,488,487.75,487.75,39
20190901|2019-03-26 05:00,26,487.75,488,487.75,488,12
20190901|2019-03-26 05:30,26,487.75,487.75,484,484,70
20190901|2019-03-26 06:00,26,485,485,485,485,2
20190901|2019-03-26 06:30,26,485.25,487.25,483.5,487.25,68
20190901|2019-03-26 07:00,26,487.25,488.5,486.25,486.5,65
20190901|2019-03-26 07:30,26,486.75,487.25,486.75,487.25,10
20190901|2019-03-26 08:30,26,488.5,490.5,486.5,488.5,1005
20190901|2019-03-26 09:00,26,489,489.25,486,487,238
20190901|2019-03-26 09:30,26,486.75,487.75,486,486,218
20190901|2019-03-26 10:00,26,486.25,487.5,485.75,485.75,193
20190901|2019-03-26 10:30,26,485.25,486.25,485,485.75,154
20190901|2019-03-26 11:00,26,485.5,486.25,484.25,485,158
20190901|2019-03-26 11:30,26,485,486,485,485.75,45
20190901|2019-03-26 12:00,26,485.75,485.75,480.25,481.75,424
20190901|2019-03-26 12:30,26,481.75,484.5,481.5,484.5,214
20190901|2019-03-26 13:00,26,485.25,485.25,482,482.75,155
20190901|2019-03-26 19:00,27,483,483.75,482.25,482.75,53
20190901|2019-03-26 19:30,27,482.75,483.25,482.75,483.25,2
20190901|2019-03-26 20:30,27,483.5,483.5,483,483,3
20190901|2019-03-26 21:30,27,483,483,483,483,3
20190901|2019-03-26 22:30,27,482.75,482.75,482.75,482.75,4
20190901|2019-03-26 23:00,27,482,482.5,482,482.5,20
20190901|2019-03-26 23:30,27,483.25,483.5,483.25,483.5,6
20190901|2019-03-27 00:00,27,482.75,482.75,482.75,482.75,2
20190901|2019-03-27 02:00,27,481.75,482.25,481.75,482.25,11
20190901|2019-03-27 02:30,27,483,483,483,483,1
20190901|2019-03-27 03:00,27,483.25,484.75,483.25,484,108
20190901|2019-03-27 03:30,27,484,484,484,484,1
20190901|2019-03-27 04:00,27,484.5,484.5,484.25,484.25,22
20190901|2019-03-27 05:00,27,483,483,482.75,482.75,9
20190901|2019-03-27 05:30,27,483,483.25,483,483.25,2
20190901|2019-03-27 06:30,27,482.5,482.5,482.5,482.5,3
20190901|2019-03-27 07:00,27,484,484,484,484,1
20190901|2019-03-27 07:30,27,483.75,483.75,483.5,483.5,3
20190901|2019-03-27 08:30,27,483.25,484.75,479.75,480.5,202
20190901|2019-03-27 09:00,27,480.5,482.25,480,482,486
20190901|2019-03-27 09:30,27,482.5,483.75,481.75,483.75,140
20190901|2019-03-27 10:00,27,483.75,483.75,482.5,482.75,97
20190901|2019-03-27 10:30,27,482.75,483,481,481.25,72
20190901|2019-03-27 11:00,27,481.25,482.25,480.75,482.25,230
20190901|2019-03-27 11:30,27,481.75,483,481.25,481.5,185
20190901|2019-03-27 12:00,27,481.25,482.5,481,482.25,244
20190901|2019-03-27 12:30,27,482.5,483,481.5,482.5,122
20190901|2019-03-27 13:00,27,482.5,484,482,483,356
20190901|2019-03-27 19:00,28,482.5,482.75,482.25,482.5,5
20190901|2019-03-27 19:30,28,482,482,481,481.25,17
20190901|2019-03-27 20:00,28,481,481.5,480.75,481,14
20190901|2019-03-27 20:30,28,480.5,480.5,480,480.25,6
20190901|2019-03-27 21:00,28,480.25,480.25,480,480,8
20190901|2019-03-27 22:00,28,480.75,481,480.75,480.75,33
20190901|2019-03-27 22:30,28,480.5,480.5,480.5,480.5,1
20190901|2019-03-27 23:00,28,481,481,480.75,480.75,5
20190901|2019-03-27 23:30,28,480.25,480.75,480.25,480.25,11
20190901|2019-03-28 00:00,28,480.25,480.25,480.25,480.25,5
20190901|2019-03-28 01:00,28,479.5,479.75,479.5,479.75,2
20190901|2019-03-28 01:30,28,478.75,478.75,478.25,478.5,35
20190901|2019-03-28 02:00,28,478.75,478.75,477.75,477.75,20
20190901|2019-03-28 02:30,28,477.75,477.75,477.25,477.25,54
20190901|2019-03-28 03:00,28,477.25,477.25,476.5,476.5,2
20190901|2019-03-28 04:00,28,476,476.25,476,476.25,14
20190901|2019-03-28 04:30,28,476.5,476.5,476.25,476.25,12
20190901|2019-03-28 05:00,28,477,477.25,476,477.25,14
20190901|2019-03-28 05:30,28,477.25,477.25,477.25,477.25,2
20190901|2019-03-28 06:00,28,476.75,476.75,476.75,476.75,8
20190901|2019-03-28 07:00,28,477,477.25,476.75,477,26
20190901|2019-03-28 07:30,28,477.5,477.5,477.25,477.25,3
20190901|2019-03-28 08:30,28,477.5,477.5,473.75,475,309
20190901|2019-03-28 09:00,28,474.5,474.75,474.25,474.25,104
20190901|2019-03-28 09:30,28,474,477,474,476.75,128
20190901|2019-03-28 10:00,28,476.25,476.75,475.75,476.75,41
20190901|2019-03-28 10:30,28,477,478.75,477,478.75,94
20190901|2019-03-28 11:00,28,478.25,479,478,478.75,128
20190901|2019-03-28 11:30,28,479,479.75,478.25,479.75,94
20190901|2019-03-28 12:00,28,479.75,480,478.5,479,61
20190901|2019-03-28 12:30,28,479.25,479.75,478.75,479,91
20190901|2019-03-28 13:00,28,479.25,479.5,477.5,477.5,246
20190901|2019-03-28 19:00,29,478.25,478.75,478.25,478.5,13
20190901|2019-03-28 20:30,29,477.75,477.75,477.75,477.75,1
20190901|2019-03-28 21:00,29,477.5,477.5,477.5,477.5,3
20190901|2019-03-28 21:30,29,477,477.25,477,477.25,4
20190901|2019-03-28 22:00,29,477,477.25,477,477.25,5
20190901|2019-03-28 22:30,29,477.25,477.5,477.25,477.25,6
20190901|2019-03-28 23:00,29,477.25,477.25,477.25,477.25,1
20190901|2019-03-28 23:30,29,477.25,477.25,476.5,476.5,9
20190901|2019-03-29 00:30,29,476.5,476.5,475.5,475.75,14
20190901|2019-03-29 01:00,29,476.75,476.75,476.25,476.25,3
20190901|2019-03-29 02:00,29,476.25,476.25,476.25,476.25,1
20190901|2019-03-29 02:30,29,476,476,476,476,1
20190901|2019-03-29 03:00,29,476.25,476.75,475.25,475.5,36
20190901|2019-03-29 04:00,29,476,476,475.75,476,9
20190901|2019-03-29 04:30,29,476.25,476.75,476.25,476.5,6
20190901|2019-03-29 05:00,29,476.25,476.25,476,476,8
20190901|2019-03-29 05:30,29,476,476,476,476,2
20190901|2019-03-29 06:30,29,476.25,476.5,476.25,476.5,7
20190901|2019-03-29 07:00,29,476.5,478,476.5,478,17
20190901|2019-03-29 07:30,29,477.25,477.5,476.75,476.75,6
20190901|2019-03-29 08:30,29,477.25,477.25,474.25,474.75,186
20190901|2019-03-29 09:00,29,474.75,474.75,472.5,473,112
20190901|2019-03-29 09:30,29,472.75,475.5,472.75,475.25,74
20190901|2019-03-29 10:00,29,475.5,475.5,473.25,474,150
20190901|2019-03-29 10:30,29,474,474.75,472.25,473,119
20190901|2019-03-29 11:00,29,473.75,474.25,467.25,473.5,817
20190901|2019-03-29 11:30,29,473.5,473.5,469.5,469.5,228
20190901|2019-03-29 12:00,29,469.75,473.75,469.5,472.25,564
20190901|2019-03-29 12:30,29,472.75,473.25,470.75,471.25,221
20190901|2019-03-29 13:00,29,471,472.25,470,472,418
20190901|2019-03-31 19:00,1,473,473.25,471,473.25,183
20190901|2019-03-31 19:30,1,472.75,473.25,472,472,36
20190901|2019-03-31 20:00,1,472,472.25,470.75,470.75,31
20190901|2019-03-31 20:30,1,471,471,470,470.25,27
20190901|2019-03-31 21:00,1,470.25,470.5,470.25,470.5,22
20190901|2019-03-31 21:30,1,470.5,470.5,470.5,470.5,1
20190901|2019-03-31 22:00,1,471,471,471,471,2
20190901|2019-03-31 23:00,1,470.75,470.75,470.75,470.75,6
20190901|2019-03-31 23:30,1,470.5,470.5,470.5,470.5,6
20190901|2019-04-01 00:30,1,470,470,470,470,2
20190901|2019-04-01 02:00,1,469.25,469.5,469.25,469.5,5
20190901|2019-04-01 02:30,1,469.5,469.5,469.5,469.5,4
20190901|2019-04-01 03:00,1,469.5,469.5,469.5,469.5,5
20190901|2019-04-01 03:30,1,469.75,470,469.5,469.5,21
20190901|2019-04-01 04:00,1,469.25,469.75,469.25,469.75,3
20190901|2019-04-01 04:30,1,470.25,471.75,470.25,471.5,16
20190901|2019-04-01 05:00,1,471.75,472,471.75,472,27
20190901|2019-04-01 05:30,1,472.25,472.25,472,472,6
20190901|2019-04-01 06:30,1,472.5,472.5,471,471,85
20190901|2019-04-01 07:00,1,470.75,471,470.75,471,56
20190901|2019-04-01 07:30,1,471.25,471.75,471,471,15
20190901|2019-04-01 08:30,1,471,475.5,471,474.75,422
20190901|2019-04-01 09:00,1,474.5,476.5,474.5,475.75,170
20190901|2019-04-01 09:30,1,476,477.25,475.75,476.5,121
20190901|2019-04-01 10:00,1,476.25,478.25,476,478,203
20190901|2019-04-01 10:30,1,478.25,480.5,478.25,479.75,468
20190901|2019-04-01 11:00,1,479.5,479.5,478,478.25,106
20190901|2019-04-01 11:30,1,478,478.25,476.75,477,174
20190901|2019-04-01 12:00,1,477,478.25,477,478,255
20190901|2019-04-01 12:30,1,477,477,475.75,476,74
20190901|2019-04-01 13:00,1,476.5,477,475.25,475.5,193
20190901|2019-04-01 19:00,2,475,477.5,475,476.75,31
20190901|2019-04-01 19:30,2,477.75,478,476.75,476.75,23
20190901|2019-04-01 20:00,2,476.25,476.75,476.25,476.75,8
20190901|2019-04-01 21:30,2,476,476,476,476,2
20190901|2019-04-01 22:00,2,476,476,475.75,475.75,29
20190901|2019-04-01 22:30,2,476.25,476.25,476,476.25,11
20190901|2019-04-01 23:00,2,476.5,476.5,476,476,4
20190901|2019-04-01 23:30,2,475.75,475.75,475.75,475.75,14
20190901|2019-04-02 00:00,2,475.75,475.75,475.5,475.5,10
20190901|2019-04-02 00:30,2,475.5,475.5,475.25,475.25,2
20190901|2019-04-02 01:00,2,475.25,475.25,475.25,475.25,1
20190901|2019-04-02 01:30,2,475.25,475.25,475,475,26
20190901|2019-04-02 02:00,2,474.5,474.5,474,474,48
20190901|2019-04-02 02:30,2,474,474,474,474,35
20190901|2019-04-02 03:00,2,473.75,473.75,473,473.75,131
20190901|2019-04-02 03:30,2,473.75,474.5,473.5,474.5,190
20190901|2019-04-02 04:00,2,474.25,474.25,473.25,473.25,27
20190901|2019-04-02 04:30,2,473.25,473.75,473.25,473.25,26
20190901|2019-04-02 05:00,2,474,474,474,474,1
20190901|2019-04-02 05:30,2,473.75,473.75,473.25,473.75,61
20190901|2019-04-02 06:00,2,473.5,473.75,473,473,11
20190901|2019-04-02 06:30,2,473,473,472.25,472.25,12
20190901|2019-04-02 07:00,2,472.25,472.25,471.5,471.5,26
20190901|2019-04-02 07:30,2,471.5,472,471.5,472,18
20190901|2019-04-02 08:30,2,472,472.75,469.5,470.25,552
20190901|2019-04-02 09:00,2,469.25,471.75,469,471.75,172
20190901|2019-04-02 09:30,2,471.5,473.5,471.5,472.25,131
20190901|2019-04-02 10:00,2,472.25,473,472,472.75,210
20190901|2019-04-02 10:30,2,473,473.75,472.5,473.5,135
20190901|2019-04-02 11:00,2,473.5,474,473,473.25,158
20190901|2019-04-02 11:30,2,473.25,473.75,473,473.25,65
20190901|2019-04-02 12:00,2,474,474.75,474,474.5,66
20190901|2019-04-02 12:30,2,474.5,474.75,473.25,474,48
20190901|2019-04-02 13:00,2,473.75,476.5,473.75,475.75,944
20190901|2019-04-02 19:00,3,475.25,475.5,474.75,475.5,11
20190901|2019-04-02 19:30,3,475.5,476.25,475.5,476.25,9
20190901|2019-04-02 20:00,3,476.25,476.5,476.25,476.5,10
20190901|2019-04-02 20:30,3,476.5,476.75,476.25,476.5,17
20190901|2019-04-02 21:30,3,476.75,477,476.75,477,69
20190901|2019-04-02 22:30,3,477,477,477,477,2
20190901|2019-04-02 23:30,3,477,477,477,477,12
20190901|2019-04-03 00:00,3,477,477.25,477,477.25,7
20190901|2019-04-03 00:30,3,477.25,477.5,476.75,476.75,15
20190901|2019-04-03 01:00,3,476.75,476.75,476.75,476.75,1
20190901|2019-04-03 01:30,3,476.75,477,476,476.75,21
20190901|2019-04-03 02:00,3,476.25,476.25,475.25,476,24
20190901|2019-04-03 02:30,3,476,478,475.75,476,113
20190901|2019-04-03 03:00,3,476.25,477,476,476.75,67
20190901|2019-04-03 03:30,3,477.75,480,477.75,479.75,292
20190901|2019-04-03 04:00,3,479.75,481.25,479,479.25,99
20190901|2019-04-03 04:30,3,480.25,480.75,480.25,480.75,8
20190901|2019-04-03 05:00,3,480.75,480.75,480.5,480.5,5
20190901|2019-04-03 05:30,3,480.5,480.75,480.5,480.75,2
20190901|2019-04-03 06:00,3,480.75,480.75,479.75,480,26
20190901|2019-04-03 06:30,3,480.75,481,480.75,481,6
20190901|2019-04-03 07:00,3,480.75,480.75,480,480.25,69
20190901|2019-04-03 07:30,3,480.25,480.5,479.25,479.25,111
20190901|2019-04-03 08:30,3,479.75,483.5,479.25,480.25,549
20190901|2019-04-03 09:00,3,480.25,481,478.5,478.5,179
20190901|2019-04-03 09:30,3,478.5,479.5,477.25,478,330
20190901|2019-04-03 10:00,3,477.75,479,477.5,477.5,113
20190901|2019-04-03 10:30,3,477.25,477.25,476.25,477,126
20190901|2019-04-03 11:00,3,477.25,477.25,476.5,477.25,126
20190901|2019-04-03 11:30,3,477.25,479.5,477.25,479.5,462
20190901|2019-04-03 12:00,3,479.75,480.75,479.5,480.75,142
20190901|2019-04-03 12:30,3,481,481,480,480,112
20190901|2019-04-03 13:00,3,480.5,482,479.75,481.75,337
20190901|2019-04-03 19:00,4,482,482.5,480.75,482.25,10
20190901|2019-04-03 20:30,4,482.25,482.25,482.25,482.25,1
20190901|2019-04-03 22:00,4,483,483.25,483,483,9
20190901|2019-04-03 22:30,4,483.5,483.5,483.5,483.5,1
20190901|2019-04-03 23:30,4,483,483,482.25,482.25,11
20190901|2019-04-04 01:00,4,482.5,483.25,482.5,483.25,18
20190901|2019-04-04 01:30,4,483,483,483,483,4
20190901|2019-04-04 02:00,4,483,483.75,482,483,28
20190901|2019-04-04 02:30,4,483.75,483.75,482.75,482.75,97
20190901|2019-04-04 03:00,4,482.75,483,482.5,483,17
20190901|2019-04-04 03:30,4,483,483.25,482.5,482.5,18
20190901|2019-04-04 04:00,4,482.5,483,482.5,483,3
20190901|2019-04-04 04:30,4,483.25,484.25,483.25,484,16
20190901|2019-04-04 05:00,4,484.75,485,484.25,484.5,15
20190901|2019-04-04 05:30,4,484.25,484.25,484,484,9
20190901|2019-04-04 06:00,4,484,484,484,484,28
20190901|2019-04-04 06:30,4,483.75,484,483.75,484,34
20190901|2019-04-04 07:00,4,484,485,484,484.25,67
20190901|2019-04-04 07:30,4,484.25,485.5,483.75,484,112
20190901|2019-04-04 08:30,4,485.5,487,484.5,485.5,489
20190901|2019-04-04 09:00,4,485.5,485.75,483.25,483.25,455
20190901|2019-04-04 09:30,4,483.25,484,481.25,481.75,463
20190901|2019-04-04 10:00,4,481.75,482.5,480.5,480.5,117
20190901|2019-04-04 10:30,4,480.5,482,480.25,481.5,141
20190901|2019-04-04 11:00,4,481,482,481,482,49
20190901|2019-04-04 11:30,4,482,482,480.75,480.75,67
20190901|2019-04-04 12:00,4,480.5,480.5,478.75,479.75,242
20190901|2019-04-04 12:30,4,480.25,481.25,480,480,22
20190901|2019-04-04 13:00,4,480.5,482.5,479.75,481.25,288
20190901|2019-04-04 19:00,5,478.75,478.75,477.25,477.25,15
20190901|2019-04-04 19:30,5,477,477.25,477,477.25,10
20190901|2019-04-04 20:00,5,477.75,478,477.75,478,9
20190901|2019-04-04 20:30,5,478.25,478.25,477.75,477.75,3
20190901|2019-04-04 21:00,5,477.75,477.75,477.75,477.75,2
20190901|2019-04-04 21:30,5,477.75,477.75,477.75,477.75,3
20190901|2019-04-04 22:00,5,477.75,477.75,477.75,477.75,1
20190901|2019-04-04 22:30,5,477.5,477.5,477.5,477.5,3
20190901|2019-04-04 23:00,5,477.25,477.25,477.25,477.25,1
20190901|2019-04-04 23:30,5,477,477,477,477,3
20190901|2019-04-05 00:00,5,476.75,476.75,476.75,476.75,2
20190901|2019-04-05 01:30,5,477,477,476.75,476.75,4
20190901|2019-04-05 02:00,5,476.75,477,476.75,477,11
20190901|2019-04-05 02:30,5,477,477.25,477,477.25,6
20190901|2019-04-05 03:00,5,477,477.25,475.75,476,34
20190901|2019-04-05 03:30,5,476,476.25,475.5,476.25,12
20190901|2019-04-05 04:00,5,476.25,476.5,476.25,476.5,10
20190901|2019-04-05 05:30,5,476,476,475,475.5,25
20190901|2019-04-05 06:30,5,475.5,475.5,475.25,475.25,3
20190901|2019-04-05 07:00,5,475.25,476,475.25,475.75,43
20190901|2019-04-05 07:30,5,476.5,477.75,476.5,477.75,23
20190901|2019-04-05 08:30,5,477.25,478.25,475,476.75,436
20190901|2019-04-05 09:00,5,476.5,476.5,475,475.25,324
20190901|2019-04-05 09:30,5,475.25,478,475.25,477.75,398
20190901|2019-04-05 10:00,5,478,478.75,477.25,477.75,194
20190901|2019-04-05 10:30,5,478,478.75,478,478.75,50
20190901|2019-04-05 11:00,5,478.5,478.5,477.75,478.25,191
20190901|2019-04-05 11:30,5,478.25,478.25,477,477.25,69
20190901|2019-04-05 12:00,5,477.25,477.5,477,477,45
20190901|2019-04-05 12:30,5,476.75,477.5,475.25,477.5,332
20190901|2019-04-05 13:00,5,477.5,478,476.5,476.5,324
20190901|2019-04-07 19:00,8,476.75,476.75,475.25,475.25,23
20190901|2019-04-07 19:30,8,475,475,474.75,474.75,6
20190901|2019-04-07 20:00,8,475.25,475.25,475.25,475.25,1
20190901|2019-04-07 20:30,8,475,475,475,475,1
20190901|2019-04-07 21:30,8,475.5,475.5,475.5,475.5,1
20190901|2019-04-07 22:00,8,475.5,475.5,475.5,475.5,2
20190901|2019-04-07 23:00,8,475.25,475.25,475.25,475.25,1
20190901|2019-04-07 23:30,8,475,475,474.25,474.25,15
20190901|2019-04-08 00:00,8,474.25,474.25,473.75,474,14
20190901|2019-04-08 00:30,8,474,474.25,474,474,9
20190901|2019-04-08 01:00,8,473.75,473.75,473.5,473.75,7
20190901|2019-04-08 03:00,8,473.5,473.5,473.25,473.25,8
20190901|2019-04-08 03:30,8,473.5,473.5,473.5,473.5,1
20190901|2019-04-08 04:00,8,473.5,473.75,473.5,473.75,9
20190901|2019-04-08 04:30,8,474,474,473.5,473.5,4
20190901|2019-04-08 05:00,8,473.25,473.25,472.75,472.75,28
20190901|2019-04-08 05:30,8,473,473,473,473,5
20190901|2019-04-08 06:00,8,472.75,472.75,472.75,472.75,1
20190901|2019-04-08 06:30,8,473.25,473.25,473,473.25,11
20190901|2019-04-08 07:00,8,473.5,474.25,473.5,474.25,5
20190901|2019-04-08 07:30,8,473.75,473.75,473.5,473.75,3
20190901|2019-04-08 08:30,8,473.5,476.25,472.5,475.75,594
20190901|2019-04-08 09:00,8,475.75,478.5,475.75,478.5,167
20190901|2019-04-08 09:30,8,478.25,480.75,477.75,479.75,223
20190901|2019-04-08 10:00,8,479.5,480,477.75,478.75,151
20190901|2019-04-08 10:30,8,479,479.75,478.5,479,70
20190901|2019-04-08 11:00,8,478.75,479,477.25,477.25,165
20190901|2019-04-08 11:30,8,477.25,478.25,476.5,478.25,115
20190901|2019-04-08 12:00,8,478,478.75,476,476.75,128
20190901|2019-04-08 12:30,8,476.5,477.25,475.25,477.25,166
20190901|2019-04-08 13:00,8,477.25,478.25,475.5,476.5,313
20190901|2019-04-08 19:00,9,474.5,474.75,473.25,474,70
20190901|2019-04-08 19:30,9,474.25,474.25,473.25,473.25,17
20190901|2019-04-08 20:00,9,473.25,473.5,473.25,473.5,7
20190901|2019-04-08 21:00,9,473.5,473.5,473.25,473.25,2
20190901|2019-04-08 22:00,9,473.75,473.75,473.75,473.75,7
20190901|2019-04-08 22:30,9,473.75,473.75,473.75,473.75,1
20190901|2019-04-08 23:30,9,473.5,473.5,473.5,473.5,1
20190901|2019-04-09 00:00,9,473.5,473.5,473.25,473.5,61
20190901|2019-04-09 00:30,9,473.75,474,473.75,474,3
20190901|2019-04-09 01:00,9,474,474,473.5,474,18
20190901|2019-04-09 01:30,9,473.75,473.75,473.75,473.75,1
20190901|2019-04-09 02:00,9,474,474,473.5,474,15
20190901|2019-04-09 02:30,9,474.5,474.75,474.5,474.5,11
20190901|2019-04-09 03:00,9,474.25,474.25,474,474,16
20190901|2019-04-09 03:30,9,473.75,474.25,473.75,474.25,12
20190901|2019-04-09 04:00,9,474.25,474.75,474.25,474.75,3
20190901|2019-04-09 04:30,9,474.5,474.5,473.5,473.5,42
20190901|2019-04-09 05:00,9,473.25,473.5,473.25,473.5,4
20190901|2019-04-09 05:30,9,473.5,473.5,472,472.25,80
20190901|2019-04-09 06:00,9,472.25,472.25,471.25,471.5,15
20190901|2019-04-09 06:30,9,471.5,472.25,471.25,472.25,74
20190901|2019-04-09 07:00,9,472,472,471.5,471.75,33
20190901|2019-04-09 07:30,9,472,472.5,471.75,472,64
20190901|2019-04-09 08:30,9,472,472.25,469.75,471.25,344
20190901|2019-04-09 09:00,9,470.75,473.25,470.75,473.25,143
20190901|2019-04-09 09:30,9,473.25,473.25,472.25,472.5,153
20190901|2019-04-09 10:00,9,472.75,473.75,472.75,473.5,130
20190901|2019-04-09 10:30,9,473.75,474.75,473.75,474.25,102
20190901|2019-04-09 11:00,9,474,476,472,474,276
20190901|2019-04-09 11:30,9,473.75,474.75,473,474.5,102
20190901|2019-04-09 12:00,9,474.5,475.25,473.5,473.75,77
20190901|2019-04-09 12:30,9,473.25,475.25,472.5,475.25,117
20190901|2019-04-09 13:00,9,475.5,475.75,472.5,472.75,164
20190901|2019-04-09 19:00,10,473,473,472,472.75,8
20190901|2019-04-09 19:30,10,471.5,471.5,471.5,471.5,9
20190901|2019-04-09 20:00,10,472,472,472,472,1
20190901|2019-04-09 21:30,10,471.75,472.5,471.75,472.5,2
20190901|2019-04-09 22:00,10,472,472.25,472,472.25,6
20190901|2019-04-10 00:30,10,472.25,472.25,472.25,472.25,3
20190901|2019-04-10 01:00,10,472,472,472,472,2
20190901|2019-04-10 01:30,10,472.25,472.5,472.25,472.5,12
20190901|2019-04-10 02:00,10,472.5,472.75,472.25,472.25,17
20190901|2019-04-10 02:30,10,472,472,472,472,3
20190901|2019-04-10 03:00,10,472.75,472.75,472.5,472.5,7
20190901|2019-04-10 03:30,10,473,473,473,473,1
20190901|2019-04-10 04:00,10,473.25,473.25,473.25,473.25,3
20190901|2019-04-10 04:30,10,472.5,472.5,472.5,472.5,7
20190901|2019-04-10 05:00,10,472,472,472,472,5
20190901|2019-04-10 05:30,10,472.25,472.25,472,472.25,5
20190901|2019-04-10 06:00,10,472.5,472.5,472.25,472.25,2
20190901|2019-04-10 06:30,10,471.75,471.75,471,471,9
20190901|2019-04-10 07:00,10,471,471,470,470,52
20190901|2019-04-10 07:30,10,470,470.25,470,470.25,9
20190901|2019-04-10 08:30,10,470.25,472,469.5,471,403
20190901|2019-04-10 09:00,10,471.5,472.25,470.25,470.75,133
20190901|2019-04-10 09:30,10,471,474,471,474,128
20190901|2019-04-10 10:00,10,473.75,473.75,472.25,472.75,66
20190901|2019-04-10 10:30,10,473,473,471.5,471.75,38
20190901|2019-04-10 11:00,10,471.75,472.5,471.25,472.5,67
20190901|2019-04-10 11:30,10,472.5,472.5,471.5,471.5,39
20190901|2019-04-10 12:00,10,471.25,471.5,470.25,471.25,341
20190901|2019-04-10 12:30,10,471.25,472.25,471,472.25,87
20190901|2019-04-10 13:00,10,472,472,470,470.5,624
20190901|2019-04-10 19:00,11,469.75,470.75,469.75,470.75,26
20190901|2019-04-10 19:30,11,470.75,471,470.75,471,4
20190901|2019-04-10 20:00,11,471,471,470.75,470.75,8
20190901|2019-04-10 20:30,11,470.75,470.75,470.75,470.75,2
20190901|2019-04-10 21:00,11,470.5,470.5,470.5,470.5,1
20190901|2019-04-10 21:30,11,470.75,470.75,470.75,470.75,1
20190901|2019-04-10 22:00,11,470.5,470.75,470.5,470.5,4
20190901|2019-04-10 22:30,11,470.75,470.75,470.75,470.75,1
20190901|2019-04-10 23:00,11,471,471,471,471,4
20190901|2019-04-10 23:30,11,471,471.25,471,471.25,15
20190901|2019-04-11 00:00,11,471.25,471.75,471.25,471.75,6
20190901|2019-04-11 00:30,11,471.5,471.5,471.25,471.25,4
20190901|2019-04-11 01:00,11,471.75,472,471.5,472,19
20190901|2019-04-11 01:30,11,472,472.75,472,472.75,5
20190901|2019-04-11 02:00,11,473,473,472.5,472.5,10
20190901|2019-04-11 02:30,11,473,473.5,473,473.25,15
20190901|2019-04-11 03:30,11,473.75,473.75,473.75,473.75,1
20190901|2019-04-11 04:00,11,473.5,473.5,473.5,473.5,7
20190901|2019-04-11 04:30,11,473.25,473.25,473.25,473.25,9
20190901|2019-04-11 05:00,11,473.25,473.25,472.75,472.75,8
20190901|2019-04-11 05:30,11,473,473,472.25,472.25,14
20190901|2019-04-11 06:00,11,472.5,473,472.5,473,17
20190901|2019-04-11 06:30,11,473,473.75,473,473.5,18
20190901|2019-04-11 07:00,11,472.25,472.25,472,472,16
20190901|2019-04-11 07:30,11,472.25,472.25,471,471.25,30
20190901|2019-04-11 08:30,11,472.5,474.5,471,474.25,369
20190901|2019-04-11 09:00,11,474.25,474.5,471.25,471.5,166
20190901|2019-04-11 09:30,11,471.5,473.25,471,472.75,170
20190901|2019-04-11 10:00,11,472.5,474.25,472.25,473.25,199
20190901|2019-04-11 10:30,11,473,473.5,472.5,473,189
20190901|2019-04-11 11:00,11,473.25,474.25,472.25,472.5,275
20190901|2019-04-11 11:30,11,472.75,473,471.75,471.75,52
20190901|2019-04-11 12:00,11,471.75,473.5,471.75,473.5,192
20190901|2019-04-11 12:30,11,473.25,474.25,472.75,474,227
20190901|2019-04-11 13:00,11,474.25,474.5,472.75,474,235
20190901|2019-04-11 19:00,12,474.25,474.25,473.25,473.75,31
20190901|2019-04-11 19:30,12,473.75,473.75,473.75,473.75,1
20190901|2019-04-11 20:00,12,474.25,474.25,473.75,473.75,3
20190901|2019-04-11 21:00,12,473.5,473.5,473.5,473.5,1
20190901|2019-04-11 21:30,12,473.5,473.75,473.5,473.75,4
20190901|2019-04-11 23:00,12,474.5,474.5,474.5,474.5,1
20190901|2019-04-12 00:00,12,474.5,474.5,474.5,474.5,1
20190901|2019-04-12 01:00,12,474.5,474.5,474.5,474.5,1
20190901|2019-04-12 01:30,12,474.5,474.5,474.25,474.25,4
20190901|2019-04-12 02:00,12,474.25,474.25,474.25,474.25,1
20190901|2019-04-12 02:30,12,474,474,474,474,3
20190901|2019-04-12 03:00,12,474.5,474.5,474.5,474.5,5
20190901|2019-04-12 03:30,12,475,475,475,475,12
20190901|2019-04-12 04:00,12,474.75,475.25,474.75,475.25,7
20190901|2019-04-12 04:30,12,475.25,475.25,474.75,474.75,2
20190901|2019-04-12 05:30,12,474.75,475,474.75,475,4
20190901|2019-04-12 06:30,12,475,475,474.5,474.5,12
20190901|2019-04-12 07:00,12,474.75,474.75,474.25,474.25,9
20190901|2019-04-12 07:30,12,474.25,474.25,470,470.25,122
20190901|2019-04-12 08:30,12,470,473,469.75,473,555
20190901|2019-04-12 09:00,12,473,474.5,472.5,474,305
20190901|2019-04-12 09:30,12,473.75,473.75,472,472.25,82
20190901|2019-04-12 10:00,12,472.5,472.5,471.25,471.25,47
20190901|2019-04-12 10:30,12,471.25,472.25,471,472,99
20190901|2019-04-12 11:00,12,471.5,471.75,470.75,471,37
20190901|2019-04-12 11:30,12,470.75,472.5,470.5,471.5,101
20190901|2019-04-12 12:00,12,471.75,471.75,470.75,471,69
20190901|2019-04-12 12:30,12,471,472.75,471,472.75,55
20190901|2019-04-12 13:00,12,473,475.5,472.25,475,296
20190901|2019-04-14 19:00,15,474.25,474.25,471.25,472.25,84
20190901|2019-04-14 19:30,15,472.25,472.25,471.75,472.25,11
20190901|2019-04-14 20:00,15,472,472,472,472,1
20190901|2019-04-14 20:30,15,471.75,471.75,471.75,471.75,10
20190901|2019-04-14 21:00,15,473,473.25,473,473.25,8
20190901|2019-04-14 21:30,15,472.75,473,472.75,473,15
20190901|2019-04-14 22:30,15,472.75,472.75,472.75,472.75,2
20190901|2019-04-15 02:30,15,472.75,472.75,472.75,472.75,1
20190901|2019-04-15 03:00,15,473.75,473.75,473.5,473.5,8
20190901|2019-04-15 03:30,15,473,473,472.75,473,4
20190901|2019-04-15 04:00,15,473,473,472.75,472.75,7
20190901|2019-04-15 04:30,15,471.75,471.75,471.75,471.75,2
20190901|2019-04-15 05:00,15,472.5,472.5,472,472,8
20190901|2019-04-15 06:00,15,471.75,471.75,470.75,471,58
20190901|2019-04-15 06:30,15,471.75,471.75,471.5,471.5,6
20190901|2019-04-15 07:00,15,472,473.25,472,473.25,46
20190901|2019-04-15 07:30,15,472.75,472.75,472,472.25,465
20190901|2019-04-15 08:30,15,471.75,473.25,470.5,471,972
20190901|2019-04-15 09:00,15,470.75,473.5,470.5,473,636
20190901|2019-04-15 09:30,15,473,473,471.75,472.5,124
20190901|2019-04-15 10:00,15,471.75,472.25,471.25,471.75,546
20190901|2019-04-15 10:30,15,471.25,471.25,470.5,471,191
20190901|2019-04-15 11:00,15,470.5,471.25,470.5,471,335
20190901|2019-04-15 11:30,15,471,471.5,470.25,470.5,350
20190901|2019-04-15 12:00,15,470,470.75,469.5,470,165
20190901|2019-04-15 12:30,15,470,471,469.25,470.5,399
20190901|2019-04-15 13:00,15,470.5,471.75,470.25,471.5,259
20190901|2019-04-15 19:00,16,470.5,471.75,470.5,471.5,30
20190901|2019-04-15 19:30,16,471.5,471.5,471,471.25,30
20190901|2019-04-15 20:00,16,471.5,471.5,471.25,471.5,3
20190901|2019-04-15 21:30,16,471,471,470.75,470.75,3
20190901|2019-04-15 22:00,16,470.75,470.75,470.75,470.75,11
20190901|2019-04-15 22:30,16,470.25,470.25,470.25,470.25,4
20190901|2019-04-15 23:30,16,470.5,470.5,470,470,5
20190901|2019-04-16 00:00,16,470,470,470,470,1
20190901|2019-04-16 00:30,16,470,470,470,470,3
20190901|2019-04-16 01:00,16,470.25,470.25,470.25,470.25,1
20190901|2019-04-16 01:30,16,470.25,470.25,469.75,469.75,4
20190901|2019-04-16 02:00,16,470,470.25,470,470,5
20190901|2019-04-16 02:30,16,470,470,469.5,469.5,19
20190901|2019-04-16 03:00,16,469.5,469.5,469.25,469.5,57
20190901|2019-04-16 03:30,16,469.5,469.5,469.5,469.5,3
20190901|2019-04-16 04:00,16,469.25,469.5,469,469.25,39
20190901|2019-04-16 04:30,16,469.25,469.25,468.5,468.75,53
20190901|2019-04-16 05:00,16,469,469,468.25,468.25,37
20190901|2019-04-16 05:30,16,468.5,468.5,468,468.25,22
20190901|2019-04-16 06:00,16,467.75,467.75,466.25,467.5,167
20190901|2019-04-16 06:30,16,467.25,467.5,467,467.25,122
20190901|2019-04-16 07:00,16,467.25,467.25,465,465.25,204
20190901|2019-04-16 07:30,16,465.25,465.25,464.75,465,59
20190901|2019-04-16 08:30,16,465.25,465.5,462.75,463.75,978
20190901|2019-04-16 09:00,16,464,464,458.5,458.5,1019
20190901|2019-04-16 09:30,16,458.5,460.75,457.75,460.25,815
20190901|2019-04-16 10:00,16,460,462,459,459,599
20190901|2019-04-16 10:30,16,459,459.25,457.5,457.75,760
20190901|2019-04-16 11:00,16,457.75,458.75,455.75,456.25,905
20190901|2019-04-16 11:30,16,456.25,456.25,454.5,454.5,803
20190901|2019-04-16 12:00,16,454.5,455.5,454.25,455.25,458
20190901|2019-04-16 12:30,16,455.25,456.25,455,456,427
20190901|2019-04-16 13:00,16,456,456.75,456,456,331
20190901|2019-04-16 19:00,17,457.75,457.75,456.5,456.5,45
20190901|2019-04-16 19:30,17,456.75,457,456.75,456.75,3
20190901|2019-04-16 20:00,17,457.5,457.75,457.5,457.75,6
20190901|2019-04-16 20:30,17,458,458,458,458,4
20190901|2019-04-16 21:00,17,458.25,458.5,458.25,458.25,10
20190901|2019-04-16 21:30,17,458.25,458.25,458.25,458.25,6
20190901|2019-04-16 22:00,17,458.25,458.25,458.25,458.25,3
20190901|2019-04-16 22:30,17,458,458,458,458,1
20190901|2019-04-16 23:30,17,458,458.75,457.75,458,31
20190901|2019-04-17 00:00,17,458,458,458,458,44
20190901|2019-04-17 00:30,17,458,458,458,458,5
20190901|2019-04-17 01:00,17,458,458.25,457,457.25,22
20190901|2019-04-17 01:30,17,457.25,457.25,457,457.25,4
20190901|2019-04-17 02:00,17,457,458.25,457,458.25,61
20190901|2019-04-17 02:30,17,458.5,458.5,457.75,458,13
20190901|2019-04-17 03:00,17,458.25,459,457.75,459,192
20190901|2019-04-17 03:30,17,459,460.25,458.75,460,417
20190901|2019-04-17 04:00,17,459.75,460.5,459.75,460,18
20190901|2019-04-17 04:30,17,460,460,459.25,459.25,52
20190901|2019-04-17 05:00,17,459.25,459.75,459.25,459.75,15
20190901|2019-04-17 05:30,17,460,460,459.75,460,28
20190901|2019-04-17 06:00,17,460.5,460.5,460,460,33
20190901|2019-04-17 06:30,17,459.75,460,459.75,460,4
20190901|2019-04-17 07:00,17,460.25,461.25,460.25,461,33
20190901|2019-04-17 07:30,17,461,461.25,459.75,460,20
20190901|2019-04-17 08:30,17,460.25,461.25,456.25,457,845
20190901|2019-04-17 09:00,17,457.25,459.75,456.5,458.75,564
20190901|2019-04-17 09:30,17,459,460.25,458.25,458.25,418
20190901|2019-04-17 10:00,17,458.5,459.75,458.25,458.5,272
20190901|2019-04-17 10:30,17,458.25,458.5,457.25,457.25,278
20190901|2019-04-17 11:00,17,457.25,459,456.75,458.75,296
20190901|2019-04-17 11:30,17,458.75,458.75,457.5,457.75,193
20190901|2019-04-17 12:00,17,457.75,458.5,457.25,458.25,239
20190901|2019-04-17 12:30,17,458.25,459.5,457.25,457.75,454
20190901|2019-04-17 13:00,17,457.75,458.5,456,457.5,603
20190901|2019-04-17 19:00,18,456.75,458.25,456.75,458,34
20190901|2019-04-17 19:30,18,458.25,458.25,457.75,458,8
20190901|2019-04-17 20:00,18,457.75,457.75,456.5,457,23
20190901|2019-04-17 20:30,18,457.25,457.25,456.5,456.5,13
20190901|2019-04-17 21:00,18,456.75,457.25,456.75,457.25,11
20190901|2019-04-17 21:30,18,457.75,457.75,457.5,457.75,7
20190901|2019-04-17 22:00,18,457.5,457.5,457,457,5
20190901|2019-04-17 22:30,18,457,457,457,457,1
20190901|2019-04-17 23:00,18,457,457,456.75,456.75,6
20190901|2019-04-17 23:30,18,456.75,457,456.25,456.25,33
20190901|2019-04-18 00:00,18,456.25,456.25,455.5,455.5,40
20190901|2019-04-18 00:30,18,455.25,455.25,454.25,455,26
20190901|2019-04-18 01:00,18,454.75,454.75,454.75,454.75,2
20190901|2019-04-18 01:30,18,455,455,455,455,3
20190901|2019-04-18 02:00,18,455,455,454.5,454.75,18
20190901|2019-04-18 02:30,18,454.75,455.25,454,454.25,23
20190901|2019-04-18 03:00,18,454,454.5,454,454.25,27
20190901|2019-04-18 03:30,18,454.75,455.5,454.75,455.5,29
20190901|2019-04-18 04:00,18,455.75,456,455.75,456,11
20190901|2019-04-18 04:30,18,455.75,455.75,455,455,28
20190901|2019-04-18 05:00,18,454.75,454.75,454.5,454.5,6
20190901|2019-04-18 05:30,18,454,454,453.75,453.75,18
20190901|2019-04-18 06:00,18,453.75,453.75,453.5,453.5,9
20190901|2019-04-18 06:30,18,453.25,453.5,453,453.25,23
20190901|2019-04-18 07:00,18,453,454.25,453,454.25,82
20190901|2019-04-18 07:30,18,454,454,453,453.25,22
20190901|2019-04-18 08:30,18,453.5,457,452.5,455,725
20190901|2019-04-18 09:00,18,455,455,452.25,453.25,523
20190901|2019-04-18 09:30,18,453,453.5,452,452.25,367
20190901|2019-04-18 10:00,18,452,452.25,450.75,451.5,518
20190901|2019-04-18 10:30,18,451.25,451.75,450.25,451.5,397
20190901|2019-04-18 11:00,18,451.25,451.75,451,451.25,186
20190901|2019-04-18 11:30,18,451.5,453.75,451.25,453.25,352
20190901|2019-04-18 12:00,18,452.75,454.75,452.5,454.25,255
20190901|2019-04-18 12:30,18,454.25,455,454,454.5,337
20190901|2019-04-18 13:00,18,454.5,455.75,452.75,455.75,304
20190901|2019-04-21 19:00,22,454.75,454.75,452.25,454.5,58
20190901|2019-04-21 19:30,22,454.5,454.5,453.25,453.25,10
20190901|2019-04-21 20:30,22,452.25,452.5,452.25,452.5,2
20190901|2019-04-21 21:00,22,452.5,452.5,452.5,452.5,2
20190901|2019-04-21 22:00,22,452.5,453,452.5,453,21
20190901|2019-04-21 22:30,22,452.75,453,452.75,453,10
20190901|2019-04-21 23:00,22,453.25,453.25,453.25,453.25,2
20190901|2019-04-21 23:30,22,453.25,453.5,452.75,452.75,28
20190901|2019-04-22 00:00,22,452.75,452.75,452.75,452.75,5
20190901|2019-04-22 00:30,22,452,452,452,452,2
20190901|2019-04-22 01:30,22,451.75,451.75,451.75,451.75,11
20190901|2019-04-22 02:00,22,451.5,451.75,451.5,451.75,5
20190901|2019-04-22 02:30,22,451.75,451.75,451.5,451.5,3
20190901|2019-04-22 03:30,22,451.25,451.25,451.25,451.25,3
20190901|2019-04-22 04:00,22,451.25,451.25,450.75,450.75,12
20190901|2019-04-22 04:30,22,450.75,450.75,450.25,450.25,15
20190901|2019-04-22 05:00,22,450.25,450.5,450.25,450.5,2
20190901|2019-04-22 05:30,22,450.25,450.25,450,450.25,32
20190901|2019-04-22 06:00,22,450,450,449.5,450,126
20190901|2019-04-22 06:30,22,449.5,450.25,449.25,449.75,59
20190901|2019-04-22 07:00,22,449.75,450,449.5,450,27
20190901|2019-04-22 07:30,22,449.75,450,449.5,449.5,13
20190901|2019-04-22 08:30,22,448.5,449.5,447.25,447.75,935
20190901|2019-04-22 09:00,22,448.5,449,447.75,449,366
20190901|2019-04-22 09:30,22,448.75,449.25,447.5,449,371
20190901|2019-04-22 10:00,22,449,449.5,448,449.25,189
20190901|2019-04-22 10:30,22,449,449.5,448.5,448.75,182
20190901|2019-04-22 11:00,22,448.75,449,448.5,448.75,315
20190901|2019-04-22 11:30,22,448.75,449.5,448.25,449.25,145
20190901|2019-04-22 12:00,22,449.25,449.75,448,448.25,155
20190901|2019-04-22 12:30,22,448.5,448.75,448.25,448.5,104
20190901|2019-04-22 13:00,22,448.5,449.5,448.25,449,296
20190901|2019-04-22 19:00,23,449,449,447.75,448.5,35
20190901|2019-04-22 19:30,23,448.75,448.75,448.75,448.75,2
20190901|2019-04-22 20:00,23,448.25,448.25,447.5,447.5,11
20190901|2019-04-22 20:30,23,447.5,447.5,446.5,447,16
20190901|2019-04-22 21:00,23,446.75,446.75,446.5,446.5,12
20190901|2019-04-22 21:30,23,446.25,446.25,446.25,446.25,20
20190901|2019-04-22 22:00,23,446.5,446.5,446.5,446.5,6
20190901|2019-04-22 22:30,23,446.75,446.75,446.75,446.75,1
20190901|2019-04-22 23:00,23,447,447.25,447,447.25,11
20190901|2019-04-22 23:30,23,447.25,447.25,447.25,447.25,6
20190901|2019-04-23 00:00,23,447.5,447.5,447.5,447.5,1
20190901|2019-04-23 01:30,23,447,447,447,447,7
20190901|2019-04-23 02:00,23,447,447,446.75,446.75,7
20190901|2019-04-23 02:30,23,447.25,449,447.25,449,34
20190901|2019-04-23 03:00,23,449,449.25,449,449.25,3
20190901|2019-04-23 03:30,23,448.75,448.75,447.5,447.5,66
20190901|2019-04-23 04:00,23,447.5,448,447.5,448,72
20190901|2019-04-23 04:30,23,448,449,448,449,15
20190901|2019-04-23 05:00,23,449.5,450.25,449.5,449.75,64
20190901|2019-04-23 05:30,23,450,450.75,450,450.25,9
20190901|2019-04-23 06:00,23,450.5,451,450.5,450.5,34
20190901|2019-04-23 06:30,23,450.5,451,450.5,450.5,38
20190901|2019-04-23 07:00,23,450.5,450.75,450.25,450.75,86
20190901|2019-04-23 07:30,23,450.75,451,450.5,450.75,67
20190901|2019-04-23 08:30,23,451.5,454.5,448.75,451,1025
20190901|2019-04-23 09:00,23,451,451.25,448.25,448.75,663
20190901|2019-04-23 09:30,23,448.75,450,447.5,449.25,583
20190901|2019-04-23 10:00,23,449.5,451.75,449,449.25,795
20190901|2019-04-23 10:30,23,449.5,450.5,448.5,450,493
20190901|2019-04-23 11:00,23,450.25,450.75,449.5,450.25,265
20190901|2019-04-23 11:30,23,449.75,452,449.25,451.75,247
20190901|2019-04-23 12:00,23,451.75,452.75,451.5,452.25,209
20190901|2019-04-23 12:30,23,452.25,452.75,451.75,452.25,152
20190901|2019-04-23 13:00,23,452.25,452.25,450.5,451.5,289
20190901|2019-04-23 19:00,24,451,452.25,450.75,451.5,23
20190901|2019-04-23 19:30,24,451.75,451.75,451.5,451.75,13
20190901|2019-04-23 20:00,24,451.25,451.75,451.25,451.5,7
20190901|2019-04-23 20:30,24,451.75,451.75,451.75,451.75,4
20190901|2019-04-23 21:00,24,451.75,451.75,451.25,451.25,4
20190901|2019-04-23 22:00,24,451,451,451,451,5
20190901|2019-04-23 22:30,24,451,451,451,451,1
20190901|2019-04-23 23:00,24,451,451,451,451,2
20190901|2019-04-24 00:00,24,450.5,450.5,450.5,450.5,3
20190901|2019-04-24 00:30,24,451,451,450.75,450.75,3
20190901|2019-04-24 01:00,24,450.5,450.5,450.25,450.25,11
20190901|2019-04-24 01:30,24,450.5,450.5,449.75,450,24
20190901|2019-04-24 02:00,24,449.75,449.75,448.75,448.75,16
20190901|2019-04-24 02:30,24,449.25,449.25,449,449,24
20190901|2019-04-24 03:00,24,449,449.25,448.75,449.25,5
20190901|2019-04-24 03:30,24,449.75,450,449.75,450,41
20190901|2019-04-24 04:00,24,450.25,451,449.75,450,108
20190901|2019-04-24 04:30,24,449.5,450,449.5,449.75,92
20190901|2019-04-24 05:00,24,449.75,449.75,449.5,449.5,22
20190901|2019-04-24 06:00,24,449.25,450.5,449.25,450.25,18
20190901|2019-04-24 06:30,24,450.25,451.5,450,451.25,16
20190901|2019-04-24 07:00,24,451.5,451.75,450.5,450.5,72
20190901|2019-04-24 07:30,24,450.75,450.75,445.5,448,269
20190901|2019-04-24 08:30,24,445.75,447.5,444,444,1063
20190901|2019-04-24 09:00,24,444,446.5,443,446.5,794
20190901|2019-04-24 09:30,24,446.5,447.5,445.25,446,471
20190901|2019-04-24 10:00,24,446,446.5,445,445.5,289
20190901|2019-04-24 10:30,24,445.5,446.5,445,445.5,209
20190901|2019-04-24 11:00,24,445.5,446,445,445.5,265
20190901|2019-04-24 11:30,24,445.25,446,445.25,445.5,184
20190901|2019-04-24 12:00,24,445.75,446,445,446,262
20190901|2019-04-24 12:30,24,446,446.75,445.25,446.75,363
20190901|2019-04-24 13:00,24,446.5,447,445,445,611
20190901|2019-04-24 19:00,25,444.5,445.5,444.5,445.5,15
20190901|2019-04-24 19:30,25,445.75,445.75,445.75,445.75,1
20190901|2019-04-24 20:00,25,445.75,446.25,445.75,446,11
20190901|2019-04-24 20:30,25,446.25,446.25,446.25,446.25,1
20190901|2019-04-24 21:00,25,446,446.25,445.75,446.25,8
20190901|2019-04-24 21:30,25,446.5,446.5,446.25,446.25,2
20190901|2019-04-24 22:00,25,445.75,445.75,445.75,445.75,1
20190901|2019-04-24 23:00,25,446.25,446.25,446.25,446.25,19
20190901|2019-04-24 23:30,25,446.5,446.5,446.5,446.5,16
20190901|2019-04-25 00:00,25,446.25,446.25,446.25,446.25,1
20190901|2019-04-25 00:30,25,446.25,446.5,446.25,446.5,5
20190901|2019-04-25 01:00,25,446.25,446.25,446.25,446.25,1
20190901|2019-04-25 01:30,25,446,446,445.5,445.5,15
20190901|2019-04-25 02:00,25,445.5,446,445,445.5,29
20190901|2019-04-25 02:30,25,445.75,446,445.75,445.75,9
20190901|2019-04-25 03:00,25,446,446,445.5,445.75,13
20190901|2019-04-25 03:30,25,445.75,445.75,445,445.5,30
20190901|2019-04-25 04:00,25,445.25,445.75,445.25,445.5,25
20190901|2019-04-25 04:30,25,445.25,445.25,444.25,444.25,97
20190901|2019-04-25 05:00,25,444.25,444.5,444.25,444.5,46
20190901|2019-04-25 05:30,25,444.5,444.5,444.25,444.25,23
20190901|2019-04-25 06:00,25,444.25,445.25,444.25,445,39
20190901|2019-04-25 06:30,25,445,445,444.75,445,38
20190901|2019-04-25 07:00,25,445,445.25,444.75,445,53
20190901|2019-04-25 07:30,25,445.5,445.5,444.75,444.75,43
20190901|2019-04-25 08:30,25,445.5,445.75,442,443.5,1140
20190901|2019-04-25 09:00,25,443.75,447.25,443.75,447,618
20190901|2019-04-25 09:30,25,447,448.5,446.25,447.25,876
20190901|2019-04-25 10:00,25,447.5,447.75,446.25,446.75,374
20190901|2019-04-25 10:30,25,446.5,446.75,445.25,446.5,328
20190901|2019-04-25 11:00,25,446.5,447.75,445.5,447.75,402
20190901|2019-04-25 11:30,25,447.75,450.75,447.75,450,890
20190901|2019-04-25 12:00,25,450,450.75,449,449,357
20190901|2019-04-25 12:30,25,449.25,451,449,451,263
20190901|2019-04-25 13:00,25,451,451.25,448.25,448.25,409
20190901|2019-04-25 19:00,26,449.25,450,449,450,8
20190901|2019-04-25 19:30,26,450.25,450.75,450.25,450.5,14
20190901|2019-04-25 20:00,26,449.75,450.25,449.75,449.75,11
20190901|2019-04-25 20:30,26,449.5,449.75,448.75,449.25,27
20190901|2019-04-25 21:00,26,449.25,449.25,449,449,8
20190901|2019-04-25 21:30,26,449.25,449.25,449,449,16
20190901|2019-04-25 22:00,26,449,449,448.5,448.75,14
20190901|2019-04-25 22:30,26,448.75,449,448.5,449,5
20190901|2019-04-25 23:30,26,448.25,448.25,448.25,448.25,2
20190901|2019-04-26 00:00,26,448.25,448.25,447.5,447.5,4
20190901|2019-04-26 00:30,26,447.5,447.75,447.5,447.5,5
20190901|2019-04-26 01:00,26,447.5,448,447.5,447.5,15
20190901|2019-04-26 01:30,26,447.25,448,447.25,448,34
20190901|2019-04-26 02:00,26,448,448.25,447.5,448.25,13
20190901|2019-04-26 02:30,26,448.25,448.25,448,448,17
20190901|2019-04-26 03:00,26,448,449.5,448,449.25,58
20190901|2019-04-26 03:30,26,449.75,450.75,449.5,450.5,40
20190901|2019-04-26 04:00,26,450.25,450.75,450.25,450.25,170
20190901|2019-04-26 04:30,26,450,450.75,449.5,450.75,18
20190901|2019-04-26 05:00,26,450.75,450.75,450.75,450.75,26
20190901|2019-04-26 05:30,26,450.75,450.75,450.25,450.25,9
20190901|2019-04-26 06:00,26,450.5,450.75,450,450,18
20190901|2019-04-26 06:30,26,450,450.25,449.75,450.25,30
20190901|2019-04-26 07:00,26,450.5,451,450,451,52
20190901|2019-04-26 07:30,26,450.75,451.25,450.75,451.25,68
20190901|2019-04-26 08:30,26,451,451,449,449.75,854
20190901|2019-04-26 09:00,26,449.75,453,449.75,452.5,1190
20190901|2019-04-26 09:30,26,452.5,453,451,451.5,549
20190901|2019-04-26 10:00,26,451.25,451.75,450.75,450.75,353
20190901|2019-04-26 10:30,26,450.75,452,450.5,451.75,323
20190901|2019-04-26 11:00,26,451.75,452.25,451.75,452,245
20190901|2019-04-26 11:30,26,451.75,452,450.5,450.75,311
20190901|2019-04-26 12:00,26,451,451,449.75,450.75,380
20190901|2019-04-26 12:30,26,450.5,451.25,449.75,450,259
20190901|2019-04-26 13:00,26,450.25,451,449.5,450.25,481
20190901|2019-04-28 19:00,29,451.5,454,451.5,453.25,96
20190901|2019-04-28 19:30,29,453,453,453,453,5
20190901|2019-04-28 20:00,29,453,453,452.5,452.5,6
20190901|2019-04-28 20:30,29,452.25,452.75,452.25,452.5,9
20190901|2019-04-28 21:00,29,452.5,453,452.5,453,3
20190901|2019-04-28 21:30,29,453,453,453,453,2
20190901|2019-04-28 22:30,29,453,453.25,453,453.25,2
20190901|2019-04-28 23:00,29,453.5,453.5,453.5,453.5,2
20190901|2019-04-28 23:30,29,453.25,453.25,453,453,3
20190901|2019-04-29 00:00,29,452.75,452.75,452.25,452.25,14
20190901|2019-04-29 00:30,29,452.25,452.25,452,452,35
20190901|2019-04-29 01:00,29,452,452.75,451.75,452.5,64
20190901|2019-04-29 01:30,29,452.75,452.75,452.5,452.5,2
20190901|2019-04-29 02:00,29,452,452.25,452,452.25,3
20190901|2019-04-29 02:30,29,451.75,451.75,451.5,451.5,15
20190901|2019-04-29 03:00,29,451.25,451.25,450.5,450.5,23
20190901|2019-04-29 03:30,29,450.5,450.5,449.5,450,99
20190901|2019-04-29 04:00,29,449.75,449.75,448.75,449,22
20190901|2019-04-29 04:30,29,448.75,449,448.75,448.75,11
20190901|2019-04-29 05:00,29,449.25,449.25,448.25,448.5,44
20190901|2019-04-29 05:30,29,449,449,448.75,449,10
20190901|2019-04-29 06:00,29,449,449.25,449,449,24
20190901|2019-04-29 06:30,29,449.75,450,449.75,450,28
20190901|2019-04-29 07:00,29,449.75,450,448.75,450,57
20190901|2019-04-29 07:30,29,450,450.25,449.5,449.5,33
20190901|2019-04-29 08:30,29,449.25,451,448,448,585
20190901|2019-04-29 09:00,29,448,448,445.75,445.75,627
20190901|2019-04-29 09:30,29,445.75,446.25,444.75,446,503
20190901|2019-04-29 10:00,29,446.25,446.75,445,445,355
20190901|2019-04-29 10:30,29,445,445.75,444.5,444.75,224
20190901|2019-04-29 11:00,29,445,445.75,444.75,444.75,277
20190901|2019-04-29 11:30,29,445,445.75,444.75,445.75,242
20190901|2019-04-29 12:00,29,445.75,446,445.5,445.75,284
20190901|2019-04-29 12:30,29,446,447,445.5,446,320
20190901|2019-04-29 13:00,29,446,446.25,442.5,442.5,652
20190901|2019-04-29 19:00,30,442.5,443.75,442,443.75,216
20190901|2019-04-29 19:30,30,443.75,444.25,442.5,442.5,116
20190901|2019-04-29 20:00,30,442.5,442.5,440.25,440.5,51
20190901|2019-04-29 20:30,30,440.5,440.5,439.25,439.25,87
20190901|2019-04-29 21:00,30,439.5,440,438.25,439.5,28
20190901|2019-04-29 21:30,30,439.25,439.75,438.75,439.75,53
20190901|2019-04-29 22:00,30,439.5,439.75,439.25,439.5,26
20190901|2019-04-29 22:30,30,439.5,439.5,439.5,439.5,1
20190901|2019-04-29 23:00,30,439.5,439.5,439.5,439.5,8
20190901|2019-04-29 23:30,30,439.5,439.5,439.5,439.5,16
20190901|2019-04-30 00:00,30,439.25,439.5,438.75,439.25,49
20190901|2019-04-30 00:30,30,439.5,440.5,439.5,440.5,18
20190901|2019-04-30 01:00,30,440,440,440,440,1
20190901|2019-04-30 01:30,30,439.75,440,439,440,31
20190901|2019-04-30 02:00,30,439.75,441.5,439.5,441.5,68
20190901|2019-04-30 02:30,30,441.25,442.25,441.25,441.25,126
20190901|2019-04-30 03:00,30,441.25,442,441.25,442,47
20190901|2019-04-30 03:30,30,442.25,442.5,441.25,441.25,62
20190901|2019-04-30 04:00,30,441.25,441.5,440.75,440.75,24
20190901|2019-04-30 04:30,30,440.75,440.75,440,440,83
20190901|2019-04-30 05:00,30,440,440.5,439.75,439.75,45
20190901|2019-04-30 05:30,30,439.75,440,439.75,439.75,22
20190901|2019-04-30 06:00,30,440,440.5,439.75,440.25,20
20190901|2019-04-30 06:30,30,440.5,441.75,440.5,441.75,109
20190901|2019-04-30 07:00,30,442,442.25,441,441.25,50
20190901|2019-04-30 07:30,30,441.5,442,441.5,441.5,27
20190901|2019-04-30 08:30,30,442.25,443,441.5,442.5,931
20190901|2019-04-30 09:00,30,442.25,442.25,439,439.5,694
20190901|2019-04-30 09:30,30,439.5,439.5,435.5,436,860
20190901|2019-04-30 10:00,30,436,436.5,435.5,436.25,397
20190901|2019-04-30 10:30,30,436,436,435.25,435.25,377
20190901|2019-04-30 11:00,30,435.5,437.5,435.25,436.75,552
20190901|2019-04-30 11:30,30,436.75,439.25,436.75,438.5,253
20190901|2019-04-30 12:00,30,438.5,439,438,438.25,353
20190901|2019-04-30 12:30,30,438.25,439.75,438,438,416
20190901|2019-04-30 13:00,30,438.25,438.75,436.75,437.5,1047
20190901|2019-04-30 19:00,1,436.5,440.25,436.5,440.25,53
20190901|2019-04-30 19:30,1,440.25,440.25,438.75,438.75,12
20190901|2019-04-30 20:00,1,438.75,439,438.75,439,5
20190901|2019-04-30 20:30,1,439,439.25,439,439.25,5
20190901|2019-04-30 21:00,1,439.25,439.25,439.25,439.25,2
20190901|2019-04-30 21:30,1,439.25,439.25,439.25,439.25,1
20190901|2019-04-30 22:00,1,439.25,439.5,439.25,439.5,2
20190901|2019-04-30 22:30,1,439.5,439.5,439.5,439.5,3
20190901|2019-04-30 23:00,1,439.25,439.25,439.25,439.25,1
20190901|2019-04-30 23:30,1,439.25,440,439,440,15
20190901|2019-05-01 00:00,1,440,440,439,439,6
20190901|2019-05-01 00:30,1,438.5,438.75,438.25,438.25,11
20190901|2019-05-01 01:00,1,438.25,438.5,437.75,437.75,8
20190901|2019-05-01 01:30,1,438,438.5,438,438.5,7
20190901|2019-05-01 02:00,1,438.25,438.5,438.25,438.5,2
20190901|2019-05-01 02:30,1,437.75,438,437.5,438,45
20190901|2019-05-01 03:00,1,438,439.25,438,439.25,79
20190901|2019-05-01 03:30,1,439.25,439.5,438.75,439.5,19
20190901|2019-05-01 04:00,1,439.75,439.75,439.5,439.5,16
20190901|2019-05-01 04:30,1,439.5,439.5,438.75,439,6
20190901|2019-05-01 05:00,1,439,439.25,439,439.25,3
20190901|2019-05-01 05:30,1,439.75,440,439.75,440,7
20190901|2019-05-01 06:00,1,440.25,441.75,440.25,441.75,76
20190901|2019-05-01 06:30,1,441.75,442.5,441.75,442,99
20190901|2019-05-01 07:00,1,441.75,443,441.75,443,35
20190901|2019-05-01 07:30,1,442.75,443,442,442,32
20190901|2019-05-01 08:30,1,441.75,444,441,444,1239
20190901|2019-05-01 09:00,1,444,444.75,443.25,443.75,764
20190901|2019-05-01 09:30,1,443.5,443.5,441.5,442.25,482
20190901|2019-05-01 10:00,1,442,442,440,440.25,401
20190901|2019-05-01 10:30,1,440.25,441.5,439.75,441.25,383
20190901|2019-05-01 11:00,1,441.25,444,441,443.75,288
20190901|2019-05-01 11:30,1,443.75,444.75,441,441,645
20190901|2019-05-01 12:00,1,441.25,443,441.25,442.25,326
20190901|2019-05-01 12:30,1,442.5,445.25,442.25,444.75,428
20190901|2019-05-01 13:00,1,445,445.25,442.5,443.5,922
20190901|2019-05-01 19:00,2,444.5,445,443.5,443.5,27
20190901|2019-05-01 20:00,2,443,443,443,443,1
20190901|2019-05-01 20:30,2,443.5,443.5,443.5,443.5,1
20190901|2019-05-01 23:30,2,444.5,444.5,444.25,444.25,3
20190901|2019-05-02 00:00,2,444.75,445.5,444.75,445.5,3
20190901|2019-05-02 00:30,2,445,445,445,445,3
20190901|2019-05-02 01:00,2,445,445,445,445,2
20190901|2019-05-02 01:30,2,445.25,445.75,445.25,445.75,30
20190901|2019-05-02 02:00,2,445.75,446.25,445.75,445.75,16
20190901|2019-05-02 02:30,2,446.25,448.75,446.25,448,159
20190901|2019-05-02 03:00,2,447.75,448.25,447.75,448.25,24
20190901|2019-05-02 03:30,2,448.25,448.25,446.75,446.75,139
20190901|2019-05-02 04:00,2,446.75,447,446.5,447,15
20190901|2019-05-02 04:30,2,447,447.25,446.5,446.75,42
20190901|2019-05-02 05:00,2,446.5,446.75,446.5,446.75,8
20190901|2019-05-02 05:30,2,446.25,446.5,446,446,11
20190901|2019-05-02 06:00,2,446.5,447.75,446.5,447.75,36
20190901|2019-05-02 06:30,2,447.75,448,447,447.75,62
20190901|2019-05-02 07:00,2,447.75,448.25,447.5,447.75,107
20190901|2019-05-02 07:30,2,447.25,447.25,446.5,447.25,47
20190901|2019-05-02 08:30,2,447.25,455.5,446.75,451.75,2334
20190901|2019-05-02 09:00,2,452,453,451,451.5,488
20190901|2019-05-02 09:30,2,451.5,452.5,448.75,449.75,788
20190901|2019-05-02 10:00,2,449.75,452.25,449.75,451,547
20190901|2019-05-02 10:30,2,450.75,451.75,450.25,451.25,447
20190901|2019-05-02 11:00,2,451.5,453,451.5,452,511
20190901|2019-05-02 11:30,2,452.25,452.5,450.5,451.25,559
20190901|2019-05-02 12:00,2,451.25,452.25,450.75,452,198
20190901|2019-05-02 12:30,2,452.25,452.5,451.25,451.5,287
20190901|2019-05-02 13:00,2,451.25,452.5,450.5,452.25,933
20190901|2019-05-02 19:00,3,452.5,455.5,452.25,455,51
20190901|2019-05-02 19:30,3,455,455,454.25,454.25,14
20190901|2019-05-02 20:00,3,454.25,454.5,454,454.5,9
20190901|2019-05-02 20:30,3,454,454,453.5,453.5,7
20190901|2019-05-02 21:00,3,453.5,454,453.5,454,11
20190901|2019-05-02 21:30,3,454,454,454,454,2
20190901|2019-05-02 22:30,3,454.25,454.5,454.25,454.5,2
20190901|2019-05-02 23:00,3,454.25,454.25,454.25,454.25,1
20190901|2019-05-02 23:30,3,454,454,452.25,452.25,35
20190901|2019-05-03 00:00,3,452,452,451.5,451.75,12
20190901|2019-05-03 00:30,3,451.5,451.5,451.5,451.5,7
20190901|2019-05-03 01:00,3,451.5,451.5,451.5,451.5,2
20190901|2019-05-03 01:30,3,451.25,452.5,451.25,452.5,16
20190901|2019-05-03 02:00,3,452.75,453,452.5,452.5,20
20190901|2019-05-03 02:30,3,452.75,453,452.75,452.75,9
20190901|2019-05-03 03:00,3,453,454,452.75,454,11
20190901|2019-05-03 03:30,3,453.5,453.5,452.5,453,36
20190901|2019-05-03 04:00,3,453,453.75,453,453.5,31
20190901|2019-05-03 04:30,3,453.5,453.5,451.75,451.75,63
20190901|2019-05-03 05:00,3,452,452,451.75,451.75,26
20190901|2019-05-03 05:30,3,451.5,451.5,450.75,450.75,17
20190901|2019-05-03 06:00,3,450.75,450.75,449.5,449.75,45
20190901|2019-05-03 06:30,3,449.75,449.75,448.5,449,199
20190901|2019-05-03 07:00,3,449,449,447,447.25,145
20190901|2019-05-03 07:30,3,447,448.25,446.75,448.25,75
20190901|2019-05-03 08:30,3,447.75,447.75,444.25,444.5,1461
20190901|2019-05-03 09:00,3,444.25,447,444.25,447,562
20190901|2019-05-03 09:30,3,446.75,447.25,445.5,445.5,364
20190901|2019-05-03 10:00,3,445.75,445.75,444.5,445.5,381
20190901|2019-05-03 10:30,3,445.5,446,444.5,445.5,207
20190901|2019-05-03 11:00,3,445.5,446.75,445.5,446.5,285
20190901|2019-05-03 11:30,3,446.25,447.75,445.25,447.5,353
20190901|2019-05-03 12:00,3,447.25,448.25,446.75,447.75,198
20190901|2019-05-03 12:30,3,447.75,448.25,446,446.25,190
20190901|2019-05-03 13:00,3,446.5,447.25,446,446.5,332
20190901|2019-05-05 19:00,6,438.75,440.5,437,439.75,260
20190901|2019-05-05 19:30,6,439.75,440.25,437,437,236
20190901|2019-05-05 20:00,6,437,438,436.75,437.5,186
20190901|2019-05-05 20:30,6,437.75,438,437.75,437.75,8
20190901|2019-05-05 21:00,6,438,439,438,439,42
20190901|2019-05-05 21:30,6,439,439.25,439,439,15
20190901|2019-05-05 22:00,6,439.5,439.5,439.5,439.5,1
20190901|2019-05-05 22:30,6,439.5,439.5,439.5,439.5,1
20190901|2019-05-05 23:30,6,439.75,441.25,439.75,440.75,36
20190901|2019-05-06 00:00,6,440.5,440.5,439.5,439.5,11
20190901|2019-05-06 00:30,6,439.75,440.25,439.25,440,12
20190901|2019-05-06 01:00,6,440,440.25,439.5,440.25,10
20190901|2019-05-06 01:30,6,440.25,440.75,440.25,440.75,5
20190901|2019-05-06 02:00,6,441.25,441.5,441,441,29
20190901|2019-05-06 02:30,6,441,441.25,440.5,441,29
20190901|2019-05-06 03:00,6,441,441,440.5,440.5,19
20190901|2019-05-06 03:30,6,440.5,440.75,439.5,439.75,9
20190901|2019-05-06 04:00,6,440.25,440.25,440,440.25,6
20190901|2019-05-06 04:30,6,440.25,440.5,440,440.5,8
20190901|2019-05-06 05:00,6,440.5,440.5,440,440,10
20190901|2019-05-06 05:30,6,439.5,440.25,439.25,440.25,20
20190901|2019-05-06 06:00,6,439.75,439.75,439.75,439.75,1
20190901|2019-05-06 06:30,6,440.75,441.5,439.75,440,49
20190901|2019-05-06 07:00,6,439.75,440.25,439,440,31
20190901|2019-05-06 07:30,6,439.75,439.75,438.25,439,74
20190901|2019-05-06 08:30,6,439.75,442.25,437,441.75,888
20190901|2019-05-06 09:00,6,441.75,445.25,441,442.5,661
20190901|2019-05-06 09:30,6,442.5,444.5,440.75,444.25,369
20190901|2019-05-06 10:00,6,444,446,443.75,445.25,626
20190901|2019-05-06 10:30,6,445.25,446.25,444,446.25,287
20190901|2019-05-06 11:00,6,446.5,447.5,445.25,446.25,300
20190901|2019-05-06 11:30,6,446,446,445,446,137
20190901|2019-05-06 12:00,6,446,446.25,445,445.75,164
20190901|2019-05-06 12:30,6,445.5,446,443,443.5,369
20190901|2019-05-06 13:00,6,443.5,446.25,443.5,446,682
20190901|2019-05-06 19:00,7,444.75,446.25,444.25,445.5,31
20190901|2019-05-06 20:00,7,444.5,444.5,444.5,444.5,1
20190901|2019-05-06 20:30,7,443.5,443.5,442,442,76
20190901|2019-05-06 21:00,7,442.5,442.75,442.25,442.25,8
20190901|2019-05-06 21:30,7,443.25,443.5,443.25,443.5,4
20190901|2019-05-06 22:00,7,443.25,443.25,443.25,443.25,3
20190901|2019-05-06 22:30,7,443,443.25,443,443.25,2
20190901|2019-05-06 23:00,7,443.5,444,443.5,443.75,27
20190901|2019-05-07 00:00,7,443.25,443.25,443.25,443.25,6
20190901|2019-05-07 00:30,7,443,443,443,443,6
20190901|2019-05-07 01:00,7,443.25,444.5,443.25,444.5,11
20190901|2019-05-07 01:30,7,444.75,444.75,444.5,444.5,6
20190901|2019-05-07 02:00,7,444,444.75,444,444.75,4
20190901|2019-05-07 02:30,7,444.75,445.25,443.75,444.75,14
20190901|2019-05-07 03:00,7,443.25,443.25,443.25,443.25,2
20190901|2019-05-07 03:30,7,442.75,442.75,441.5,441.75,70
20190901|2019-05-07 04:00,7,441.5,441.5,441.25,441.5,7
20190901|2019-05-07 04:30,7,441.5,441.5,441.25,441.25,18
20190901|2019-05-07 05:00,7,441,441.25,441,441,14
20190901|2019-05-07 05:30,7,440.75,440.75,439.75,439.75,15
20190901|2019-05-07 06:00,7,439.75,441.75,439.5,441.75,60
20190901|2019-05-07 06:30,7,441.5,442,440.5,441,83
20190901|2019-05-07 07:00,7,440.5,441.25,440,440,41
20190901|2019-05-07 07:30,7,440,440,439.5,439.5,16
20190901|2019-05-07 08:30,7,439.5,443,439.5,441,534
20190901|2019-05-07 09:00,7,441.25,445.5,441.25,445.5,463
20190901|2019-05-07 09:30,7,445.75,448,445,447.75,474
20190901|2019-05-07 10:00,7,447.25,448.25,446.75,447.25,205
20190901|2019-05-07 10:30,7,447,449,446.5,448.5,312
20190901|2019-05-07 11:00,7,448.25,449.75,448.25,448.5,359
20190901|2019-05-07 11:30,7,448.5,448.75,447.5,448.25,155
20190901|2019-05-07 12:00,7,448.25,448.75,448,448,115
20190901|2019-05-07 12:30,7,448,448,446.75,447.25,256
20190901|2019-05-07 13:00,7,447.25,449.25,446.75,448.75,556
20190901|2019-05-07 19:00,8,449,449,446.75,448.25,47
20190901|2019-05-07 19:30,8,448.25,448.25,448,448,12
20190901|2019-05-07 21:00,8,448.75,449.25,448.75,449.25,5
20190901|2019-05-07 21:30,8,449.5,450,449.5,450,16
20190901|2019-05-07 22:00,8,450,450.75,450,450.25,34
20190901|2019-05-07 22:30,8,450.25,450.25,450.25,450.25,1
20190901|2019-05-07 23:00,8,449.75,449.75,449.75,449.75,6
20190901|2019-05-08 00:00,8,450.5,450.5,450.25,450.25,23
20190901|2019-05-08 00:30,8,450.5,451,450.5,451,4
20190901|2019-05-08 01:00,8,450.5,451.25,450.5,451,7
20190901|2019-05-08 01:30,8,451,451,450,450.75,5
20190901|2019-05-08 02:00,8,450.5,451,449.75,450,13
20190901|2019-05-08 02:30,8,450,450.75,449.75,450.75,22
20190901|2019-05-08 03:00,8,450.75,451.25,450.75,451.25,11
20190901|2019-05-08 03:30,8,451,451,450,450,19
20190901|2019-05-08 04:00,8,449.75,449.75,447.75,448,37
20190901|2019-05-08 04:30,8,448,448,447.75,447.75,2
20190901|2019-05-08 05:00,8,447.5,447.75,447.25,447.75,9
20190901|2019-05-08 05:30,8,448,448,447.75,448,12
20190901|2019-05-08 06:00,8,447.75,447.75,447.5,447.5,4
20190901|2019-05-08 06:30,8,447.25,448.25,446,446.5,72
20190901|2019-05-08 07:00,8,446,447.25,445.5,446.5,69
20190901|2019-05-08 07:30,8,446.75,447,446.5,446.5,11
20190901|2019-05-08 08:30,8,447.25,448.5,446,446,804
20190901|2019-05-08 09:00,8,446,446.25,442.75,444.25,555
20190901|2019-05-08 09:30,8,444.5,447,444.5,447,562
20190901|2019-05-08 10:00,8,447,447.5,445.5,445.5,326
20190901|2019-05-08 10:30,8,445.75,446.5,445,445.75,263
20190901|2019-05-08 11:00,8,446,447,445.25,445.25,360
20190901|2019-05-08 11:30,8,445.5,445.5,443.75,444.25,165
20190901|2019-05-08 12:00,8,444.25,445.75,444,445,162
20190901|2019-05-08 12:30,8,445.25,448.25,445.25,448.25,335
20190901|2019-05-08 13:00,8,448.25,448.5,446.25,446.25,558
20190901|2019-05-08 19:00,9,446,446.25,445.25,445.5,86
20190901|2019-05-08 19:30,9,445.25,445.25,443.25,443.5,142
20190901|2019-05-08 20:00,9,443.5,444.25,442.75,442.75,36
20190901|2019-05-08 20:30,9,442.75,443,442,443,22
20190901|2019-05-08 21:00,9,442.75,443.5,442.75,443.5,3
20190901|2019-05-08 21:30,9,443.75,443.75,443.25,443.25,8
20190901|2019-05-08 22:00,9,443.5,443.75,443.5,443.75,7
20190901|2019-05-08 22:30,9,443.5,443.5,443.5,443.5,1
20190901|2019-05-08 23:00,9,444,444,444,444,1
20190901|2019-05-08 23:30,9,444,444,444,444,7
20190901|2019-05-09 00:00,9,443.75,443.75,443.75,443.75,1
20190901|2019-05-09 00:30,9,444,444,443.75,443.75,30
20190901|2019-05-09 01:00,9,443.75,443.75,443.75,443.75,3
20190901|2019-05-09 01:30,9,443.75,444,443.75,444,2
20190901|2019-05-09 02:00,9,443.5,443.5,443.5,443.5,6
20190901|2019-05-09 02:30,9,443.25,443.25,441.25,441.75,64
20190901|2019-05-09 03:00,9,441.75,442,441.75,442,17
20190901|2019-05-09 03:30,9,442,442,441.75,441.75,33
20190901|2019-05-09 04:00,9,441.75,442,441.5,442,49
20190901|2019-05-09 04:30,9,442.25,443,442.25,443,9
20190901|2019-05-09 05:00,9,442.75,443.75,442.75,443.75,24
20190901|2019-05-09 05:30,9,444.5,445,443.5,443.5,27
20190901|2019-05-09 06:00,9,444,444.5,444,444.5,3
20190901|2019-05-09 06:30,9,444,444.25,443.75,443.75,9
20190901|2019-05-09 07:00,9,444,444,442.5,442.75,55
20190901|2019-05-09 07:30,9,442.5,442.5,441.25,442,37
20190901|2019-05-09 08:30,9,443.25,443.25,439,441.25,888
20190901|2019-05-09 09:00,9,441,441,436.75,438,634
20190901|2019-05-09 09:30,9,438,440,437.25,439,350
20190901|2019-05-09 10:00,9,438.75,439,437.75,438.25,312
20190901|2019-05-09 10:30,9,438.25,439,437.75,439,216
20190901|2019-05-09 11:00,9,438.75,439.5,438.25,439.5,401
20190901|2019-05-09 11:30,9,439.5,441.25,439,440.5,278
20190901|2019-05-09 12:00,9,440.5,440.75,439,439.75,213
20190901|2019-05-09 12:30,9,439.5,440.25,439.25,439.5,202
20190901|2019-05-09 13:00,9,439.5,440.25,438,438.25,550
20190901|2019-05-09 19:00,10,440.75,443,440.75,442.25,69
20190901|2019-05-09 19:30,10,441.75,441.75,441.75,441.75,1
20190901|2019-05-09 20:00,10,442,442,441.5,441.75,3
20190901|2019-05-09 20:30,10,441.5,441.75,441.5,441.75,5
20190901|2019-05-09 21:00,10,442,442,441.75,441.75,14
20190901|2019-05-09 21:30,10,442.5,442.5,442,442,32
20190901|2019-05-09 22:00,10,441.75,442,441.5,441.75,44
20190901|2019-05-09 22:30,10,441.75,442.25,441.5,441.5,82
20190901|2019-05-09 23:00,10,441.25,441.25,440.25,440.25,22
20190901|2019-05-09 23:30,10,440.25,440.25,440.25,440.25,13
20190901|2019-05-10 00:00,10,440,440,439.25,439.5,27
20190901|2019-05-10 00:30,10,439.5,440,439.5,440,7
20190901|2019-05-10 01:00,10,439.75,440.75,439.75,440.75,30
20190901|2019-05-10 01:30,10,440.75,440.75,440.75,440.75,3
20190901|2019-05-10 02:00,10,440.5,440.5,440.25,440.25,11
20190901|2019-05-10 02:30,10,440.25,440.25,439.5,439.5,13
20190901|2019-05-10 03:00,10,439.75,440.75,439.75,440.75,16
20190901|2019-05-10 03:30,10,441,441,440.25,440.25,11
20190901|2019-05-10 04:00,10,439.75,440,439,439.5,34
20190901|2019-05-10 04:30,10,440,440,440,440,4
20190901|2019-05-10 05:00,10,439.75,440,439.75,440,5
20190901|2019-05-10 05:30,10,440.25,440.5,440,440,9
20190901|2019-05-10 06:00,10,440.75,440.75,438.75,439,51
20190901|2019-05-10 06:30,10,438.75,438.75,437.25,437.75,138
20190901|2019-05-10 07:00,10,438,438,437,438,52
20190901|2019-05-10 07:30,10,438,438.25,437.5,438,24
20190901|2019-05-10 08:30,10,439,439.25,435.25,439.25,593
20190901|2019-05-10 09:00,10,439.25,441,438.5,440,514
20190901|2019-05-10 09:30,10,440.25,440.75,439,440.25,169
20190901|2019-05-10 10:00,10,440,440.5,439.25,439.75,116
20190901|2019-05-10 10:30,10,439.75,441.75,439.25,440.75,244
20190901|2019-05-10 11:00,10,440.25,440.25,430.25,434.25,745
20190901|2019-05-10 11:30,10,434.25,438.5,433.75,435,844
20190901|2019-05-10 12:00,10,434.75,435.25,431.25,432.25,340
20190901|2019-05-10 12:30,10,432.25,433.75,432,432.25,448
20190901|2019-05-10 13:00,10,432.25,434.25,431,433.25,751
20190901|2019-05-12 19:00,13,433.75,434,430.25,430.25,123
20190901|2019-05-12 19:30,13,430.5,430.75,430.25,430.75,29
20190901|2019-05-12 20:00,13,431.25,431.75,430.75,430.75,19
20190901|2019-05-12 20:30,13,430.5,430.75,430.25,430.5,14
20190901|2019-05-12 21:00,13,430.75,430.75,430.5,430.75,7
20190901|2019-05-12 21:30,13,430.75,430.75,430.75,430.75,4
20190901|2019-05-12 22:00,13,430.25,431,430.25,431,10
20190901|2019-05-12 22:30,13,431,431,431,431,3
20190901|2019-05-12 23:00,13,430.75,430.75,430.75,430.75,3
20190901|2019-05-12 23:30,13,430.75,431,430.75,431,32
20190901|2019-05-13 00:00,13,430.75,431,430.75,431,15
20190901|2019-05-13 00:30,13,430.75,430.75,430.5,430.5,6
20190901|2019-05-13 01:00,13,430.75,431,430.5,430.5,18
20190901|2019-05-13 01:30,13,430.5,431.5,430.5,431.5,6
20190901|2019-05-13 02:00,13,431.25,431.25,431,431,33
20190901|2019-05-13 02:30,13,431,431,430.75,430.75,17
20190901|2019-05-13 03:00,13,430.5,431,430.25,431,39
20190901|2019-05-13 03:30,13,431,431,430.5,430.5,40
20190901|2019-05-13 04:00,13,430.5,430.5,430,430.5,131
20190901|2019-05-13 04:30,13,431.5,432,431.25,431.75,29
20190901|2019-05-13 05:00,13,431.5,431.75,431.25,431.75,14
20190901|2019-05-13 05:30,13,432.25,432.25,432.25,432.25,5
20190901|2019-05-13 06:00,13,432.25,432.25,431.25,431.25,38
20190901|2019-05-13 06:30,13,431.25,431.5,431.25,431.5,14
20190901|2019-05-13 07:00,13,431.75,431.75,427.25,428.5,120
20190901|2019-05-13 07:30,13,428.25,429.5,428,429,82
20190901|2019-05-13 08:30,13,428.75,431.75,428,429.25,1084
20190901|2019-05-13 09:00,13,429.25,431.25,429.25,430,177
20190901|2019-05-13 09:30,13,430.25,432.75,430.25,432.75,334
20190901|2019-05-13 10:00,13,432.75,435,432.25,434,484
20190901|2019-05-13 10:30,13,434,438.5,434,438.5,449
20190901|2019-05-13 11:00,13,438.25,442.25,438.25,441.75,463
20190901|2019-05-13 11:30,13,442,442,439.5,441.25,503
20190901|2019-05-13 12:00,13,441.5,442.75,441.25,442.25,256
20190901|2019-05-13 12:30,13,443,448.75,443,447.5,878
20190901|2019-05-13 13:00,13,447.75,447.75,444.25,444.5,1305
20190901|2019-05-13 19:00,14,448.25,450,447.5,449,66
20190901|2019-05-13 19:30,14,448.75,449,448.5,449,34
20190901|2019-05-13 20:00,14,448.25,448.5,448,448.5,24
20190901|2019-05-13 20:30,14,448.5,448.5,447.75,448.25,8
20190901|2019-05-13 21:00,14,448.25,448.25,448,448,22
20190901|2019-05-13 22:00,14,448.5,448.75,448.5,448.75,13
20190901|2019-05-13 22:30,14,449,449,448.75,449,17
20190901|2019-05-13 23:00,14,449,449,449,449,6
20190901|2019-05-13 23:30,14,448.5,448.5,448,448.5,23
20190901|2019-05-14 00:00,14,448.5,448.5,448.25,448.25,10
20190901|2019-05-14 00:30,14,448,448.25,447.25,447.25,52
20190901|2019-05-14 01:00,14,447,447.25,446.75,447,18
20190901|2019-05-14 01:30,14,447.25,447.25,446.75,446.75,5
20190901|2019-05-14 02:00,14,447.25,447.5,447,447.5,33
20190901|2019-05-14 02:30,14,447.5,447.75,446.75,446.75,23
20190901|2019-05-14 03:00,14,446.5,446.5,446,446.5,17
20190901|2019-05-14 03:30,14,446.25,448,446.25,448,118
20190901|2019-05-14 04:00,14,447.25,447.25,447.25,447.25,5
20190901|2019-05-14 04:30,14,447.5,447.75,447.5,447.5,14
20190901|2019-05-14 05:00,14,447.25,447.5,447.25,447.5,135
20190901|2019-05-14 05:30,14,447.75,447.75,447.5,447.5,29
20190901|2019-05-14 06:00,14,447.75,447.75,447.5,447.5,11
20190901|2019-05-14 06:30,14,448,450.75,448,450.5,74
20190901|2019-05-14 07:00,14,450.25,450.25,448.75,449.75,257
20190901|2019-05-14 07:30,14,449.25,449.75,449,449.25,38
20190901|2019-05-14 08:30,14,450,454.25,449.5,453.25,1196
20190901|2019-05-14 09:00,14,454,457,454,454.5,1169
20190901|2019-05-14 09:30,14,454.25,455.75,453.75,453.75,518
20190901|2019-05-14 10:00,14,453.75,456.5,453.75,456,539
20190901|2019-05-14 10:30,14,456.25,458.25,454,454.75,689
20190901|2019-05-14 11:00,14,454.5,455.5,451.5,452.5,359
20190901|2019-05-14 11:30,14,452.25,452.75,451.25,452.5,359
20190901|2019-05-14 12:00,14,452.5,454.5,451.75,454.25,300
20190901|2019-05-14 12:30,14,454,454.5,453,454,218
20190901|2019-05-14 13:00,14,454,458,453.75,458,1565
20190901|2019-05-14 19:00,15,459.25,459.5,457.5,457.5,134
20190901|2019-05-14 19:30,15,457,457,456.5,456.5,4
20190901|2019-05-14 20:00,15,456.5,457.25,456.25,457.25,10
20190901|2019-05-14 20:30,15,456.25,456.75,456.25,456.75,6
20190901|2019-05-14 21:00,15,457,457,457,457,2
20190901|2019-05-14 21:30,15,456.75,456.75,456.75,456.75,4
20190901|2019-05-14 22:00,15,456.75,459,456.75,458.5,33
20190901|2019-05-14 22:30,15,458.75,459,458.75,458.75,24
20190901|2019-05-14 23:00,15,458.75,458.75,458.5,458.5,2
20190901|2019-05-14 23:30,15,458.25,458.25,457.75,458,12
20190901|2019-05-15 00:00,15,458,459.25,458,459.25,9
20190901|2019-05-15 00:30,15,458.75,459,458.5,458.5,5
20190901|2019-05-15 01:00,15,458.75,459.25,458.75,459.25,2
20190901|2019-05-15 01:30,15,459,459.5,459,459,122
20190901|2019-05-15 02:00,15,459,459.5,458.75,459.5,93
20190901|2019-05-15 02:30,15,459.5,459.75,459.25,459.75,141
20190901|2019-05-15 03:00,15,459.75,460,459,459.75,165
20190901|2019-05-15 03:30,15,460,460.25,459.75,460.25,88
20190901|2019-05-15 04:00,15,460.25,460.5,459.75,460.25,95
20190901|2019-05-15 04:30,15,460.25,460.75,460,460.25,124
20190901|2019-05-15 05:00,15,460.25,461.25,460.25,461.25,138
20190901|2019-05-15 05:30,15,461.25,462,461.25,462,75
20190901|2019-05-15 06:00,15,461.75,462.5,461.75,462.5,115
20190901|2019-05-15 06:30,15,462.75,462.75,461,462,193
20190901|2019-05-15 07:00,15,462,463.25,462,463,311
20190901|2019-05-15 07:30,15,462.5,463.75,462.5,463.25,202
20190901|2019-05-15 08:30,15,463.5,471.25,462.75,466.5,1721
20190901|2019-05-15 09:00,15,466.75,470,466.75,469.5,333
20190901|2019-05-15 09:30,15,469.5,470.5,465.25,465.25,467
20190901|2019-05-15 10:00,15,465.5,465.5,463.25,465,387
20190901|2019-05-15 10:30,15,465.25,465.5,463.5,464.5,180
20190901|2019-05-15 11:00,15,464.5,465.5,461.75,462.75,430
20190901|2019-05-15 11:30,15,461.75,462.25,460.25,461,187
20190901|2019-05-15 12:00,15,461,462,458.25,458.75,433
20190901|2019-05-15 12:30,15,458.5,461.25,458.5,458.5,205
20190901|2019-05-15 13:00,15,458.25,458.5,454.25,455.75,1144
20190901|2019-05-15 19:00,16,453.25,455.75,453.25,455.75,61
20190901|2019-05-15 19:30,16,456.75,458.25,456.75,457.75,35
20190901|2019-05-15 20:00,16,457.75,458,457.5,457.5,6
20190901|2019-05-15 20:30,16,458.25,459.25,458.25,458.75,36
20190901|2019-05-15 21:00,16,459.5,460,459.5,460,15
20190901|2019-05-15 21:30,16,460.25,460.25,459.5,459.5,24
20190901|2019-05-15 22:00,16,459.5,459.5,459,459.25,15
20190901|2019-05-15 22:30,16,459.25,459.5,459.25,459.5,2
20190901|2019-05-15 23:30,16,459.25,459.5,459.25,459.5,5
20190901|2019-05-16 00:00,16,459.25,460.25,459.25,460.25,5
20190901|2019-05-16 00:30,16,460.5,460.5,460.5,460.5,3
20190901|2019-05-16 01:00,16,460.25,461.75,460.25,461.5,17
20190901|2019-05-16 01:30,16,461.5,462,461,461.25,23
20190901|2019-05-16 02:00,16,461,462,461,461.5,23
20190901|2019-05-16 02:30,16,461.25,461.5,461,461.25,14
20190901|2019-05-16 03:00,16,461.75,463.25,461.75,463.25,26
20190901|2019-05-16 03:30,16,462.75,463.5,462.25,463.25,46
20190901|2019-05-16 04:00,16,463.5,463.75,462.75,462.75,52
20190901|2019-05-16 04:30,16,463,463.5,463,463.5,52
20190901|2019-05-16 05:00,16,463.75,465,463.75,464.5,31
20190901|2019-05-16 05:30,16,464.5,464.75,464,464.25,38
20190901|2019-05-16 06:00,16,464.75,465.5,464.5,465,34
20190901|2019-05-16 06:30,16,465,466.25,465,466,75
20190901|2019-05-16 07:00,16,466.25,467.25,463.25,464,252
20190901|2019-05-16 07:30,16,464,465.5,464,464.75,135
20190901|2019-05-16 08:30,16,467.25,470,466,466.5,1195
20190901|2019-05-16 09:00,16,466.75,469,466.25,468.5,590
20190901|2019-05-16 09:30,16,468.75,469,467.25,468.25,382
20190901|2019-05-16 10:00,16,468.25,469.5,467,469.5,362
20190901|2019-05-16 10:30,16,469.5,470.25,469,469.25,302
20190901|2019-05-16 11:00,16,469.5,473.5,469.5,472.5,1350
20190901|2019-05-16 11:30,16,472.75,474.75,470,470.5,1206
20190901|2019-05-16 12:00,16,470.75,473,468.75,473,347
20190901|2019-05-16 12:30,16,473,474,470.25,471,531
20190901|2019-05-16 13:00,16,470.75,474.75,470.75,474.75,1279
20190901|2019-05-16 19:00,17,475.5,477,475.25,477,88
20190901|2019-05-16 19:30,17,476.75,477,476,477,17
20190901|2019-05-16 20:00,17,477,477,476.5,477,30
20190901|2019-05-16 20:30,17,476.75,477,476.25,476.5,12
20190901|2019-05-16 21:00,17,476.25,476.75,476.25,476.5,11
20190901|2019-05-16 21:30,17,476.5,476.5,476.25,476.5,9
20190901|2019-05-16 22:00,17,476.5,476.5,476,476.25,48
20190901|2019-05-16 22:30,17,476,476.25,475.75,476.25,50
20190901|2019-05-16 23:00,17,476.25,476.5,476.25,476.5,58
20190901|2019-05-16 23:30,17,476.25,476.25,475,475.25,39
20190901|2019-05-17 00:00,17,474.75,476,474.75,476,62
20190901|2019-05-17 00:30,17,476,476.75,476,476.5,87
20190901|2019-05-17 01:00,17,476.25,476.25,475.75,475.75,90
20190901|2019-05-17 01:30,17,475.75,476,475.75,476,19
20190901|2019-05-17 02:00,17,476,476.25,476,476,28
20190901|2019-05-17 02:30,17,476,476.25,476,476.25,94
20190901|2019-05-17 03:00,17,476,476.5,476,476.5,20
20190901|2019-05-17 03:30,17,476.25,477.75,476.25,476.75,327
20190901|2019-05-17 04:00,17,476.75,478,476.25,477.25,188
20190901|2019-05-17 04:30,17,477,477.5,476.25,476.75,40
20190901|2019-05-17 05:00,17,477.5,477.5,477,477.25,61
20190901|2019-05-17 05:30,17,477.25,477.5,477,477.5,29
20190901|2019-05-17 06:00,17,477.25,478.75,477.25,478.5,84
20190901|2019-05-17 06:30,17,478.5,478.5,477.75,478.25,102
20190901|2019-05-17 07:00,17,478.25,478.5,477.5,477.75,357
20190901|2019-05-17 07:30,17,477.5,478.25,477.25,477.25,67
20190901|2019-05-17 08:30,17,478,478.25,470.25,471,1443
20190901|2019-05-17 09:00,17,471.25,478.75,470.75,478.5,659
20190901|2019-05-17 09:30,17,478.25,479.25,474.5,476.25,633
20190901|2019-05-17 10:00,17,476.25,479,475.75,477.5,698
20190901|2019-05-17 10:30,17,477.5,477.5,472.5,474,498
20190901|2019-05-17 11:00,17,474.25,476,474,475.75,428
20190901|2019-05-17 11:30,17,475.75,478.75,475.25,478.5,315
20190901|2019-05-17 12:00,17,478.75,478.75,476.25,477.25,339
20190901|2019-05-17 12:30,17,477.25,478.25,474.75,476,562
20190901|2019-05-17 13:00,17,475.75,476.25,469,469,1366
20190901|2019-05-19 19:00,20,476,477.25,474.5,477.25,224
20190901|2019-05-19 19:30,20,477.5,479,477.5,478,89
20190901|2019-05-19 20:00,20,478,478,477,477.25,26
20190901|2019-05-19 20:30,20,478,478.5,478,478.5,2
20190901|2019-05-19 21:00,20,478.75,478.75,478.25,478.5,5
20190901|2019-05-19 21:30,20,478.25,478.25,477.5,477.5,5
20190901|2019-05-19 22:00,20,477.75,478,477.75,478,3
20190901|2019-05-19 23:30,20,477.75,477.75,477,477.25,57
20190901|2019-05-20 00:00,20,477.5,477.5,477.5,477.5,12
20190901|2019-05-20 00:30,20,477.75,478,477.75,478,10
20190901|2019-05-20 01:00,20,477.5,478,477.5,477.75,8
20190901|2019-05-20 01:30,20,477.5,477.5,477,477.5,15
20190901|2019-05-20 02:00,20,477,478.75,477,478.75,15
20190901|2019-05-20 02:30,20,478.75,480,478.75,479.25,29
20190901|2019-05-20 03:00,20,479.75,480.25,479.5,479.5,69
20190901|2019-05-20 03:30,20,479.5,479.5,478,478.5,53
20190901|2019-05-20 04:00,20,478.75,479.25,478.5,479,17
20190901|2019-05-20 04:30,20,479,480,478.75,480,76
20190901|2019-05-20 05:00,20,479.5,480.25,479.5,480,22
20190901|2019-05-20 05:30,20,480.25,481.25,480.25,481,39
20190901|2019-05-20 06:00,20,481,481,480.25,480.25,12
20190901|2019-05-20 06:30,20,480,482,479.75,482,56
20190901|2019-05-20 07:00,20,481.5,484,481,483.75,188
20190901|2019-05-20 07:30,20,483.75,484.25,483.25,484.25,62
20190901|2019-05-20 08:30,20,484,486.25,481.75,485.5,995
20190901|2019-05-20 09:00,20,485.5,487.5,485.25,485.25,693
20190901|2019-05-20 09:30,20,485.25,486,483.5,485.75,1119
20190901|2019-05-20 10:00,20,485.5,485.5,483.5,484.75,468
20190901|2019-05-20 10:30,20,484.75,487.75,484.5,487,597
20190901|2019-05-20 11:00,20,487,489.25,486.25,489,523
20190901|2019-05-20 11:30,20,489,490.5,488.25,490,368
20190901|2019-05-20 12:00,20,490.25,490.5,488.75,490.25,420
20190901|2019-05-20 12:30,20,490.25,490.25,485.5,485.75,570
20190901|2019-05-20 13:00,20,485.5,487.75,484,487.25,797
20190901|2019-05-20 19:00,21,493.5,493.5,489.5,490,151
20190901|2019-05-20 19:30,21,490.5,491.75,490.5,490.75,28
20190901|2019-05-20 20:00,21,490.75,490.75,490.5,490.5,12
20190901|2019-05-20 20:30,21,490,490,489.75,490,3
20190901|2019-05-20 21:00,21,490.5,490.5,489.75,489.75,27
20190901|2019-05-20 21:30,21,490,490.5,490,490.5,19
20190901|2019-05-20 22:00,21,490.25,490.25,490.25,490.25,1
20190901|2019-05-20 22:30,21,490.5,490.75,490.5,490.75,10
20190901|2019-05-20 23:00,21,491.25,491.5,491.25,491.5,4
20190901|2019-05-20 23:30,21,491.5,492.75,491.25,492.75,20
20190901|2019-05-21 00:30,21,492.75,492.75,492.75,492.75,9
20190901|2019-05-21 01:00,21,492.5,492.5,491.5,492,91
20190901|2019-05-21 01:30,21,492,493,491.5,492.75,37
20190901|2019-05-21 02:00,21,492.5,493,491.5,491.5,38
20190901|2019-05-21 02:30,21,492,492.25,491,491,81
20190901|2019-05-21 03:00,21,491,491,489.75,489.75,67
20190901|2019-05-21 03:30,21,490,490.75,489.25,490.75,327
20190901|2019-05-21 04:00,21,490.25,490.75,489.75,490,37
20190901|2019-05-21 04:30,21,490.5,491,490.5,490.75,39
20190901|2019-05-21 05:00,21,490.75,491,490.25,491,35
20190901|2019-05-21 05:30,21,491.25,492.5,491,492.25,152
20190901|2019-05-21 06:00,21,492,492.25,491.75,492,30
20190901|2019-05-21 06:30,21,492,492,491.25,491.75,101
20190901|2019-05-21 07:00,21,492,493,491.75,492.75,152
20190901|2019-05-21 07:30,21,492.75,493.75,492.75,493.5,66
20190901|2019-05-21 08:30,21,494,494.75,491.5,494.5,1103
20190901|2019-05-21 09:00,21,494.75,496.75,494.25,496.25,683
20190901|2019-05-21 09:30,21,496.5,499.25,495.5,498.5,1061
20190901|2019-05-21 10:00,21,498.5,498.75,494.25,495.25,1043
20190901|2019-05-21 10:30,21,495.25,495.5,489,490.5,1054
20190901|2019-05-21 11:00,21,490.25,491.25,487.25,491,776
20190901|2019-05-21 11:30,21,491,491.5,487.25,487.25,465
20190901|2019-05-21 12:00,21,487.25,488.25,482.5,488.25,996
20190901|2019-05-21 12:30,21,488,489.25,481.5,481.5,662
20190901|2019-05-21 13:00,21,481.75,487.25,481.5,483.25,955
20190901|2019-05-21 19:00,22,482.5,486,482.5,486,159
20190901|2019-05-21 19:30,22,486,486,484.75,485,39
20190901|2019-05-21 20:00,22,485.25,487.75,485.25,487.75,64
20190901|2019-05-21 20:30,22,488,488,486.75,486.75,16
20190901|2019-05-21 21:00,22,487,487,487,487,1
20190901|2019-05-21 21:30,22,486.5,486.75,486.25,486.5,8
20190901|2019-05-21 22:00,22,486.5,487,486.25,487,113
20190901|2019-05-21 22:30,22,487,487,486.5,486.5,6
20190901|2019-05-21 23:00,22,486.5,486.5,486.25,486.25,23
20190901|2019-05-21 23:30,22,486.5,486.5,486.25,486.25,6
20190901|2019-05-22 00:00,22,486.5,487.25,486.5,487.25,29
20190901|2019-05-22 00:30,22,487.25,488,487,488,10
20190901|2019-05-22 01:00,22,487.5,487.5,486.5,486.75,11
20190901|2019-05-22 01:30,22,486.25,486.25,485.25,485.25,9
20190901|2019-05-22 02:00,22,485.25,486,481.75,482.25,213
20190901|2019-05-22 02:30,22,482.25,483.25,478.75,482,238
20190901|2019-05-22 03:00,22,482.25,482.25,479.75,481.25,51
20190901|2019-05-22 03:30,22,481,481.5,477.75,478,113
20190901|2019-05-22 04:00,22,477.75,478.5,476,476.5,280
20190901|2019-05-22 04:30,22,476.5,478.5,476.5,477.5,75
20190901|2019-05-22 05:00,22,477.5,479.5,477.5,478.75,72
20190901|2019-05-22 05:30,22,479.25,480,478.5,479,33
20190901|2019-05-22 06:00,22,478.5,480,477.75,479.75,27
20190901|2019-05-22 06:30,22,479.75,480,478,478.25,63
20190901|2019-05-22 07:00,22,478,478.25,477.25,477.75,154
20190901|2019-05-22 07:30,22,478,479,478,478.75,56
20190901|2019-05-22 08:30,22,478.75,482.5,478.25,482,1093
20190901|2019-05-22 09:00,22,482,482.25,477,477.75,623
20190901|2019-05-22 09:30,22,477.5,480.25,476.5,480.25,348
20190901|2019-05-22 10:00,22,480.25,481.25,479,479.75,381
20190901|2019-05-22 10:30,22,479.75,482,479.75,482,577
20190901|2019-05-22 11:00,22,482.25,483.25,481.25,482.75,636
20190901|2019-05-22 11:30,22,482.75,484.5,482.5,483.5,352
20190901|2019-05-22 12:00,22,483.5,483.75,482,483,323
20190901|2019-05-22 12:30,22,483,483,479,482.25,235
20190901|2019-05-22 13:00,22,482.5,482.5,480,480.5,380
20190901|2019-05-22 19:00,23,480.75,483,480.75,482.25,128
20190901|2019-05-22 19:30,23,482.25,482.25,481.5,482,34
20190901|2019-05-22 20:00,23,481.5,481.5,481.25,481.25,6
20190901|2019-05-22 20:30,23,481,481,480,480.25,34
20190901|2019-05-22 21:00,23,480.25,480.25,479.75,479.75,22
20190901|2019-05-22 21:30,23,479.5,480.5,479.25,480.25,66
20190901|2019-05-22 22:00,23,480,480.5,480,480,8
20190901|2019-05-22 22:30,23,480,480.5,480,480.5,19
20190901|2019-05-22 23:30,23,480,480,479.75,479.75,10
20190901|2019-05-23 00:00,23,479.5,479.5,479,479.25,29
20190901|2019-05-23 00:30,23,479.25,479.25,478.75,479,15
20190901|2019-05-23 01:00,23,479,479.25,478.75,478.75,25
20190901|2019-05-23 01:30,23,478.75,478.75,477.75,478.25,72
20190901|2019-05-23 02:00,23,478,479.25,477.5,478.75,61
20190901|2019-05-23 02:30,23,478.25,480.25,478.25,480,9
20190901|2019-05-23 03:00,23,480.25,480.25,479.25,479.5,45
20190901|2019-05-23 03:30,23,479.5,482,479.5,481.25,110
20190901|2019-05-23 04:00,23,482.25,486.25,482,485.5,202
20190901|2019-05-23 04:30,23,486,487,485.5,486,98
20190901|2019-05-23 05:00,23,486,486.75,486,486.5,36
20190901|2019-05-23 05:30,23,486.5,486.75,485.25,485.25,54
20190901|2019-05-23 06:00,23,485,486,485,485.75,43
20190901|2019-05-23 06:30,23,485.75,487.5,485.75,486.5,71
20190901|2019-05-23 07:00,23,487,487.75,485.5,485.5,247
20190901|2019-05-23 07:30,23,485.25,485.25,483.5,483.75,58
20190901|2019-05-23 08:30,23,483.75,488.75,483,488.5,953
20190901|2019-05-23 09:00,23,488.5,489.75,484.5,489.5,890
20190901|2019-05-23 09:30,23,489.5,490,484.75,485.5,961
20190901|2019-05-23 10:00,23,485.5,489.75,485.25,489.5,791
20190901|2019-05-23 10:30,23,489.5,492,487.5,487.5,811
20190901|2019-05-23 11:00,23,487.75,487.75,481,482,1683
20190901|2019-05-23 11:30,23,481.75,486.5,478.5,484.75,738
20190901|2019-05-23 12:00,23,484.75,484.75,480.5,481.5,409
20190901|2019-05-23 12:30,23,481.5,481.5,474,478,1184
20190901|2019-05-23 13:00,23,478.5,479.25,476.75,477.5,567
20190901|2019-05-23 19:00,24,478.25,480.25,478,479.75,111
20190901|2019-05-23 19:30,24,479.25,479.25,477.75,478,28
20190901|2019-05-23 20:00,24,477.5,478,477,477.25,158
20190901|2019-05-23 20:30,24,477,477,476.5,476.75,24
20190901|2019-05-23 21:00,24,477,477,475.75,476,65
20190901|2019-05-23 21:30,24,476.25,476.5,476,476,18
20190901|2019-05-23 22:00,24,475.75,476,475.5,475.75,34
20190901|2019-05-23 22:30,24,475.75,476,475.5,475.75,59
20190901|2019-05-23 23:00,24,476,476,475.75,475.75,5
20190901|2019-05-23 23:30,24,475.75,475.75,475,475.25,54
20190901|2019-05-24 00:00,24,475.25,475.75,475.25,475.75,7
20190901|2019-05-24 00:30,24,476,476.25,475.75,476,32
20190901|2019-05-24 01:00,24,475.75,476.25,475.25,476,20
20190901|2019-05-24 01:30,24,475.75,475.75,475.25,475.5,8
20190901|2019-05-24 02:00,24,475.25,477.25,475.25,476.75,50
20190901|2019-05-24 02:30,24,476.25,478,475.75,478,64
20190901|2019-05-24 03:00,24,478.25,478.25,477,478,119
20190901|2019-05-24 03:30,24,478,480.75,478,480,375
20190901|2019-05-24 04:00,24,479.75,481.5,479.75,481,46
20190901|2019-05-24 04:30,24,481.5,481.75,481,481.5,13
20190901|2019-05-24 05:00,24,481.5,483.75,481.5,482.75,73
20190901|2019-05-24 05:30,24,483.25,484.5,483.25,484.5,38
20190901|2019-05-24 06:00,24,484.5,485.5,483.75,484.25,155
20190901|2019-05-24 06:30,24,484,485.25,484,485,98
20190901|2019-05-24 07:00,24,484.25,484.25,482.5,483.5,186
20190901|2019-05-24 07:30,24,483.75,484.75,483.5,483.5,56
20190901|2019-05-24 08:30,24,483.25,488,483.25,485.75,985
20190901|2019-05-24 09:00,24,486,489.75,485.75,489.25,913
20190901|2019-05-24 09:30,24,489.25,490.75,488.25,488.75,835
20190901|2019-05-24 10:00,24,488.75,491,487.25,490.75,1017
20190901|2019-05-24 10:30,24,490.75,491.75,490.25,490.75,783
20190901|2019-05-24 11:00,24,490.5,494.25,490.25,494.25,486
20190901|2019-05-24 11:30,24,493.75,494,492,493.75,529
20190901|2019-05-24 12:00,24,493.75,496,493.5,495.75,598
20190901|2019-05-24 12:30,24,496,496.5,492.25,494.75,861
20190901|2019-05-24 13:00,24,495,498.25,494.5,497.75,1117
20191201|2018-07-17 20:30,18,567.75,568,567.75,567.75,4
20191201|2018-07-17 21:00,18,567.25,567.25,567.25,567.25,2
20191201|2018-07-18 00:00,18,566.25,566.25,566.25,566.25,1
20191201|2018-07-18 01:30,18,565.5,565.5,565.5,565.5,1
20191201|2018-07-18 03:30,18,567.25,567.25,567.25,567.25,1
20191201|2018-07-18 08:30,18,566.25,566.25,566.25,566.25,1
20191201|2018-07-18 09:00,18,566,566.5,563.25,564.25,8
20191201|2018-07-18 09:30,18,567,567,567,567,1
20191201|2018-07-18 10:00,18,566,566.25,566,566,3
20191201|2018-07-18 10:30,18,566,566,566,566,1
20191201|2018-07-18 11:30,18,565.75,565.75,565.75,565.75,3
20191201|2018-07-18 12:00,18,566,566,566,566,1
20191201|2018-07-18 13:00,18,564.5,564.5,564.5,564.5,8
20191201|2018-07-19 04:00,19,560.75,560.75,560.75,560.75,1
20191201|2018-07-19 08:30,19,570,571.25,570,571,33
20191201|2018-07-19 09:00,19,570.25,570.5,569,569,6
20191201|2018-07-19 09:30,19,571.25,572.25,571.25,571.75,7
20191201|2018-07-19 10:00,19,571.75,571.75,571,571,9
20191201|2018-07-19 10:30,19,571.25,571.25,569.75,569.75,2
20191201|2018-07-19 11:00,19,571.5,571.5,571.5,571.5,2
20191201|2018-07-19 13:00,19,572,572.25,571.75,571.75,7
20191201|2018-07-19 19:00,20,574.5,574.5,574.5,574.5,1
20191201|2018-07-19 22:00,20,573.25,573.25,573,573,11
20191201|2018-07-19 23:00,20,572.25,572.25,572.25,572.25,1
20191201|2018-07-19 23:30,20,572.5,572.5,572.5,572.5,1
20191201|2018-07-20 02:30,20,574,574,573.5,573.5,20
20191201|2018-07-20 03:00,20,573.5,573.5,573.5,573.5,10
20191201|2018-07-20 03:30,20,574,574,574,574,1
20191201|2018-07-20 04:00,20,576,576,576,576,1
20191201|2018-07-20 05:30,20,574.75,574.75,574.75,574.75,1
20191201|2018-07-20 08:30,20,577.25,580,577.25,579.75,27
20191201|2018-07-20 09:00,20,580.25,581,580.25,581,12
20191201|2018-07-20 09:30,20,581.5,582.25,581.5,582.25,3
20191201|2018-07-20 10:00,20,583.25,584.25,583,583,21
20191201|2018-07-20 10:30,20,581,581.25,580,580.25,13
20191201|2018-07-20 11:30,20,580.25,582.25,580.25,582.25,8
20191201|2018-07-20 12:00,20,583,583.5,583,583.5,6
20191201|2018-07-20 12:30,20,583.5,583.5,581.5,581.75,13
20191201|2018-07-20 13:00,20,582,582.5,580.75,581,14
20191201|2018-07-22 19:00,23,585.25,585.25,585.25,585.25,1
20191201|2018-07-23 00:00,23,580,580,580,580,1
20191201|2018-07-23 03:30,23,583.25,583.5,583.25,583.5,2
20191201|2018-07-23 04:30,23,583,583,583,583,1
20191201|2018-07-23 06:00,23,582.75,582.75,582.75,582.75,3
20191201|2018-07-23 06:30,23,582.5,582.5,582.5,582.5,1
20191201|2018-07-23 08:30,23,586.5,586.75,583.5,583.5,43
20191201|2018-07-23 09:00,23,584,584.75,584,584.75,2
20191201|2018-07-23 09:30,23,586.5,586.5,584,584,57
20191201|2018-07-23 10:00,23,586.25,586.25,586,586,2
20191201|2018-07-23 10:30,23,586.25,586.25,586.25,586.25,2
20191201|2018-07-23 11:00,23,585.75,586.25,585.75,586.25,23
20191201|2018-07-23 12:00,23,585.75,585.75,585,585.25,8
20191201|2018-07-23 12:30,23,585.5,585.5,585.5,585.5,2
20191201|2018-07-23 13:00,23,584.5,584.5,580,580,30
20191201|2018-07-23 19:30,24,578.75,578.75,577.75,577.75,3
20191201|2018-07-23 21:30,24,579,579,579,579,1
20191201|2018-07-24 02:00,24,579.25,579.25,578.75,578.75,2
20191201|2018-07-24 07:00,24,576.25,576.5,576,576,8
20191201|2018-07-24 07:30,24,576.25,576.25,576.25,576.25,4
20191201|2018-07-24 08:30,24,575,579.75,575,579.75,31
20191201|2018-07-24 09:00,24,579.5,579.5,578.75,578.75,22
20191201|2018-07-24 09:30,24,578.25,578.25,578.25,578.25,7
20191201|2018-07-24 10:00,24,580.25,580.25,578.75,578.75,14
20191201|2018-07-24 10:30,24,580.5,580.5,580.5,580.5,3
20191201|2018-07-24 11:00,24,584.5,584.5,584.5,584.5,1
20191201|2018-07-24 11:30,24,584.75,584.75,581.25,582,7
20191201|2018-07-24 12:00,24,582.5,582.5,582.5,582.5,1
20191201|2018-07-24 12:30,24,582.5,582.5,580,580.5,9
20191201|2018-07-24 13:00,24,580,580.75,579.75,580.75,4
20191201|2018-07-24 19:00,25,580.25,582.75,580.25,582.75,3
20191201|2018-07-25 00:00,25,582.5,582.5,582.5,582.5,1
20191201|2018-07-25 02:00,25,584.75,584.75,584.75,584.75,1
20191201|2018-07-25 04:00,25,586.5,586.5,586.5,586.5,1
20191201|2018-07-25 04:30,25,586.5,586.75,584.75,586.75,4
20191201|2018-07-25 05:30,25,587.5,588.5,587.5,588.5,13
20191201|2018-07-25 06:00,25,589.25,590,589.25,590,28
20191201|2018-07-25 06:30,25,590,590,589.75,589.75,6
20191201|2018-07-25 07:00,25,590.5,590.5,590.5,590.5,3
20191201|2018-07-25 07:30,25,590.25,590.75,590.25,590.5,3
20191201|2018-07-25 08:30,25,591.5,596,591.25,595.5,123
20191201|2018-07-25 09:00,25,595.25,601.5,595.25,601,82
20191201|2018-07-25 09:30,25,601.75,603,597,599.25,104
20191201|2018-07-25 10:00,25,598.5,598.5,595.5,595.5,98
20191201|2018-07-25 10:30,25,596,596.75,595,596,13
20191201|2018-07-25 11:00,25,595.5,596.5,595.25,596,10
20191201|2018-07-25 11:30,25,598,599.25,598,598.25,12
20191201|2018-07-25 12:00,25,599.25,599.25,598.75,598.75,11
20191201|2018-07-25 12:30,25,599.25,603.25,598.75,603.25,16
20191201|2018-07-25 13:00,25,602.5,602.5,600.25,600.75,10
20191201|2018-07-25 19:00,26,600.25,601,600.25,600.25,10
20191201|2018-07-25 20:30,26,600.5,600.75,600.5,600.75,5
20191201|2018-07-25 21:00,26,601.75,602,601.75,602,3
20191201|2018-07-25 22:30,26,601.75,601.75,601.5,601.5,4
20191201|2018-07-25 23:00,26,601.75,601.75,601.75,601.75,1
20191201|2018-07-25 23:30,26,600.5,600.5,600.5,600.5,1
20191201|2018-07-26 00:30,26,603,603,603,603,1
20191201|2018-07-26 01:00,26,603.75,603.75,603.75,603.75,1
20191201|2018-07-26 01:30,26,603.25,603.5,603,603.5,11
20191201|2018-07-26 02:00,26,603,603,603,603,26
20191201|2018-07-26 02:30,26,603.25,605,603.25,605,5
20191201|2018-07-26 03:30,26,604.25,604.75,604,604.75,14
20191201|2018-07-26 04:00,26,604.25,604.25,601.75,601.75,3
20191201|2018-07-26 05:00,26,600.5,600.5,600.25,600.25,6
20191201|2018-07-26 05:30,26,600.5,600.5,600.25,600.25,3
20191201|2018-07-26 06:00,26,600.5,600.5,600.5,600.5,1
20191201|2018-07-26 06:30,26,602,602.75,602,602.5,4
20191201|2018-07-26 07:00,26,603.5,603.5,600.25,600.25,4
20191201|2018-07-26 07:30,26,601,601.75,601,601.75,4
20191201|2018-07-26 08:30,26,602.25,603.5,596.75,598.5,42
20191201|2018-07-26 09:00,26,600.25,603.5,600,602,57
20191201|2018-07-26 09:30,26,602,602.75,598.75,600.5,29
20191201|2018-07-26 10:00,26,600.5,600.5,591.5,591.5,157
20191201|2018-07-26 10:30,26,592,598.5,592,597.25,38
20191201|2018-07-26 11:00,26,594.5,594.5,589.5,593.25,58
20191201|2018-07-26 11:30,26,595.25,596.75,595.25,596.75,11
20191201|2018-07-26 12:00,26,596.75,596.75,593.75,593.75,16
20191201|2018-07-26 12:30,26,594.5,594.5,593.25,593.25,4
20191201|2018-07-26 13:00,26,592.75,595.25,590.75,592.75,51
20191201|2018-07-26 21:30,27,595.25,595.25,595.25,595.25,2
20191201|2018-07-27 00:30,27,598,598,598,598,1
20191201|2018-07-27 01:00,27,597.5,597.5,597.5,597.5,4
20191201|2018-07-27 02:30,27,597.5,597.5,597.5,597.5,1
20191201|2018-07-27 03:30,27,596.25,596.5,595,595,41
20191201|2018-07-27 04:00,27,594.5,594.75,593.25,593.25,20
20191201|2018-07-27 05:00,27,590.25,590.25,590.25,590.25,1
20191201|2018-07-27 05:30,27,589.5,589.5,589.5,589.5,10
20191201|2018-07-27 07:00,27,584.75,588,584.75,588,22
20191201|2018-07-27 07:30,27,588.75,588.75,587.25,587.25,6
20191201|2018-07-27 08:30,27,592,594.5,590.75,594.5,27
20191201|2018-07-27 09:00,27,593.75,596.5,593.75,593.75,8
20191201|2018-07-27 09:30,27,595,595.25,594.25,595.25,17
20191201|2018-07-27 10:00,27,595.25,595.25,592.5,592.5,12
20191201|2018-07-27 10:30,27,593,593,590,591.5,17
20191201|2018-07-27 11:00,27,591.75,591.75,591.75,591.75,1
20191201|2018-07-27 12:00,27,588.5,588.5,588.5,588.5,5
20191201|2018-07-27 12:30,27,587.25,587.25,586.75,586.75,3
20191201|2018-07-27 13:00,27,589.75,591.75,589.75,591.25,8
20191201|2018-07-29 19:00,30,597.5,598.25,597.5,598.25,8
20191201|2018-07-29 21:00,30,595.75,595.75,595.75,595.75,5
20191201|2018-07-29 23:30,30,595,595,595,595,4
20191201|2018-07-30 00:00,30,595.75,595.75,595.5,595.5,2
20191201|2018-07-30 01:00,30,595.75,595.75,595.75,595.75,11
20191201|2018-07-30 01:30,30,595.75,597,595.75,597,11
20191201|2018-07-30 02:00,30,597,597,597,597,34
20191201|2018-07-30 02:30,30,597,597,596.5,596.5,5
20191201|2018-07-30 03:00,30,596.5,596.5,596.5,596.5,8
20191201|2018-07-30 03:30,30,599.25,599.25,598.75,598.75,21
20191201|2018-07-30 04:30,30,599.75,599.75,599.75,599.75,1
20191201|2018-07-30 06:00,30,600,600,600,600,3
20191201|2018-07-30 06:30,30,600,601.5,599.5,599.5,19
20191201|2018-07-30 07:00,30,599.25,599.5,598,599,6
20191201|2018-07-30 08:30,30,601,609.25,601,608.5,53
20191201|2018-07-30 09:00,30,608.5,608.75,604.75,605.25,24
20191201|2018-07-30 09:30,30,605.5,606.5,605.5,606.5,10
20191201|2018-07-30 10:00,30,606.5,606.5,606,606.25,8
20191201|2018-07-30 10:30,30,606.25,606.5,605.25,605.25,19
20191201|2018-07-30 11:00,30,603,606,602.75,604.25,31
20191201|2018-07-30 11:30,30,605.5,606,605.5,605.75,5
20191201|2018-07-30 12:00,30,604.5,604.5,600.5,602.5,6
20191201|2018-07-30 12:30,30,602,602.5,601,602.5,8
20191201|2018-07-30 13:00,30,602.5,605.5,602,603.75,30
20191201|2018-07-30 19:00,31,603,603,603,603,3
20191201|2018-07-30 23:30,31,601.5,601.5,601.5,601.5,1
20191201|2018-07-31 01:00,31,601.25,601.5,601.25,601.5,5
20191201|2018-07-31 02:00,31,599.75,599.75,598.75,598.75,3
20191201|2018-07-31 03:30,31,600.25,601,600.25,601,10
20191201|2018-07-31 04:00,31,605.25,605.25,605.25,605.25,1
20191201|2018-07-31 04:30,31,605.25,605.25,605,605.25,5
20191201|2018-07-31 05:00,31,604.25,604.25,604.25,604.25,1
20191201|2018-07-31 05:30,31,604.75,604.75,604.75,604.75,1
20191201|2018-07-31 06:30,31,604.25,604.25,604.25,604.25,1
20191201|2018-07-31 07:00,31,607,608.5,607,608.5,10
20191201|2018-07-31 07:30,31,608,610,606.75,608.75,27
20191201|2018-07-31 08:30,31,610.75,617.75,609.75,612.75,166
20191201|2018-07-31 09:00,31,612.5,615,612.25,615,73
20191201|2018-07-31 09:30,31,614.25,614.25,608.25,608.75,19
20191201|2018-07-31 10:00,31,606.5,610.5,606.25,610.5,21
20191201|2018-07-31 10:30,31,610.5,610.5,605.25,605.25,17
20191201|2018-07-31 11:00,31,603.25,605.25,601.25,605.25,26
20191201|2018-07-31 11:30,31,606,606.5,603.25,606.5,23
20191201|2018-07-31 12:00,31,607.25,607.5,605.75,606.75,7
20191201|2018-07-31 12:30,31,606,609.75,606,609.75,21
20191201|2018-07-31 13:00,31,611.5,612.25,610,610.75,35
20191201|2018-07-31 19:00,1,609.75,613,609.75,613,21
20191201|2018-07-31 20:00,1,610.75,610.75,610.75,610.75,1
20191201|2018-07-31 21:00,1,610.75,610.75,610.75,610.75,2
20191201|2018-07-31 23:00,1,609.25,609.25,608.75,609,16
20191201|2018-07-31 23:30,1,609,609,609,609,1
20191201|2018-08-01 00:00,1,608.25,608.25,608.25,608.25,3
20191201|2018-08-01 00:30,1,610,610.25,610,610.25,3
20191201|2018-08-01 03:30,1,609,611.25,609,611.25,6
20191201|2018-08-01 04:00,1,609.75,611.25,609.75,611.25,2
20191201|2018-08-01 04:30,1,612.25,613,611.25,613,14
20191201|2018-08-01 06:00,1,611.5,611.5,611.5,611.5,1
20191201|2018-08-01 07:00,1,613,613,611.25,612,9
20191201|2018-08-01 07:30,1,612.75,612.75,612.75,612.75,7
20191201|2018-08-01 08:30,1,613,615.75,612.75,615.75,93
20191201|2018-08-01 09:00,1,615.25,618,615.25,618,62
20191201|2018-08-01 09:30,1,616.75,617,614,616.75,56
20191201|2018-08-01 10:00,1,617,617,613.5,614.25,22
20191201|2018-08-01 10:30,1,612.5,615,612.5,614.75,10
20191201|2018-08-01 11:00,1,613.75,617,613.75,616.5,11
20191201|2018-08-01 11:30,1,616,616.5,614.5,614.5,17
20191201|2018-08-01 12:00,1,615.5,616,613.25,613.25,14
20191201|2018-08-01 12:30,1,612.25,612.25,612.25,612.25,2
20191201|2018-08-01 13:00,1,612.25,614.75,612.25,614.75,17
20191201|2018-08-01 19:00,2,614.75,618.25,614.75,616.75,9
20191201|2018-08-01 19:30,2,617,617,617,617,1
20191201|2018-08-01 20:00,2,617,617,617,617,1
20191201|2018-08-01 20:30,2,616.25,616.25,615.25,615.25,5
20191201|2018-08-01 21:00,2,615.25,615.25,615.25,615.25,1
20191201|2018-08-01 21:30,2,615.25,615.5,615.25,615.5,4
20191201|2018-08-01 22:30,2,615.25,615.75,615.25,615.75,4
20191201|2018-08-01 23:00,2,615.75,616.25,615.5,616,29
20191201|2018-08-01 23:30,2,615.25,615.25,615,615,25
20191201|2018-08-02 00:00,2,615,615,615,615,4
20191201|2018-08-02 00:30,2,615,615,615,615,11
20191201|2018-08-02 01:00,2,615,615.5,615,615,6
20191201|2018-08-02 02:30,2,615,615,615,615,9
20191201|2018-08-02 03:00,2,614.25,615.5,614.25,615.5,24
20191201|2018-08-02 03:30,2,616.25,616.5,616.25,616.5,27
20191201|2018-08-02 04:00,2,616,616.5,615.25,615.25,17
20191201|2018-08-02 04:30,2,617.5,617.5,617.5,617.5,1
20191201|2018-08-02 05:00,2,618.25,619.25,618,618,17
20191201|2018-08-02 05:30,2,618.5,618.5,618.5,618.5,10
20191201|2018-08-02 06:30,2,619.75,620,619,619,6
20191201|2018-08-02 07:00,2,620,620,617.25,617.5,60
20191201|2018-08-02 07:30,2,617,617.75,617,617,6
20191201|2018-08-02 08:30,2,617.5,619.25,613,614.25,24
20191201|2018-08-02 09:00,2,614.75,617.75,614.5,617.5,19
20191201|2018-08-02 09:30,2,618,618,616.5,616.5,2
20191201|2018-08-02 10:00,2,617.75,625.75,617.75,625,108
20191201|2018-08-02 10:30,2,625,632.25,621.75,626.5,314
20191201|2018-08-02 11:00,2,630,631.5,618.5,619.75,70
20191201|2018-08-02 11:30,2,619,621.75,612.25,614.25,71
20191201|2018-08-02 12:00,2,613.75,617,613,616.75,50
20191201|2018-08-02 12:30,2,617.25,618,615.75,615.75,14
20191201|2018-08-02 13:00,2,615.5,615.5,612.75,614.5,24
20191201|2018-08-02 19:00,3,615,620,615,619,53
20191201|2018-08-02 19:30,3,619.5,620.5,619.5,620.5,3
20191201|2018-08-02 20:30,3,620,620,620,620,4
20191201|2018-08-02 21:00,3,619.25,620.25,618.75,620.25,10
20191201|2018-08-02 21:30,3,619.75,619.75,619.5,619.5,2
20191201|2018-08-02 22:00,3,619,619.25,619,619.25,2
20191201|2018-08-02 22:30,3,619.5,619.5,619,619,11
20191201|2018-08-03 00:00,3,619.5,619.5,618.75,618.75,3
20191201|2018-08-03 00:30,3,618.75,618.75,618,618,53
20191201|2018-08-03 01:00,3,618.75,618.75,617,617.25,20
20191201|2018-08-03 01:30,3,617.25,617.5,616.25,616.25,21
20191201|2018-08-03 02:30,3,618.25,618.75,618.25,618.75,5
20191201|2018-08-03 03:00,3,618.25,618.25,618.25,618.25,11
20191201|2018-08-03 03:30,3,617.75,618.75,615.25,615.25,9
20191201|2018-08-03 04:00,3,613.5,613.5,610.25,610.5,55
20191201|2018-08-03 04:30,3,610.75,613.75,610.5,613.5,8
20191201|2018-08-03 05:00,3,614.5,615,614.5,615,4
20191201|2018-08-03 05:30,3,614.75,615,614.75,615,3
20191201|2018-08-03 06:00,3,615.5,615.5,615.5,615.5,1
20191201|2018-08-03 06:30,3,617.75,617.75,617.75,617.75,1
20191201|2018-08-03 07:00,3,618.75,618.75,618.5,618.5,5
20191201|2018-08-03 07:30,3,614.75,615,613,613.25,7
20191201|2018-08-03 08:30,3,616.25,620.25,616,620,21
20191201|2018-08-03 09:00,3,620.25,620.25,616.5,616.75,6
20191201|2018-08-03 09:30,3,615.75,618.25,615.75,618,3
20191201|2018-08-03 10:00,3,618.25,618.25,618.25,618.25,1
20191201|2018-08-03 10:30,3,620.25,620.75,619.75,620.5,8
20191201|2018-08-03 11:00,3,619.5,620.25,614.5,614.5,37
20191201|2018-08-03 11:30,3,614.5,616.25,614.5,615.5,8
20191201|2018-08-03 12:00,3,616,616.25,613.75,614,30
20191201|2018-08-03 12:30,3,613.5,614.5,613,614.5,10
20191201|2018-08-03 13:00,3,613.75,615.5,613.5,615.5,7
20191201|2018-08-05 19:00,6,614,614,611.5,611.5,6
20191201|2018-08-05 20:00,6,610.75,610.75,610.75,610.75,1
20191201|2018-08-05 20:30,6,611,611,610.75,610.75,4
20191201|2018-08-05 23:30,6,611.25,612.75,611.25,612.75,4
20191201|2018-08-06 01:30,6,613,613,613,613,3
20191201|2018-08-06 03:00,6,611.5,611.5,611.5,611.5,8
20191201|2018-08-06 05:30,6,614.75,616.75,614.75,616.75,3
20191201|2018-08-06 06:30,6,618.75,618.75,618.25,618.25,14
20191201|2018-08-06 07:00,6,618.25,618.25,617.75,618,5
20191201|2018-08-06 07:30,6,618,618,618,618,10
20191201|2018-08-06 08:30,6,617.75,626.25,617.75,623.75,115
20191201|2018-08-06 09:00,6,625.25,626,623.75,623.75,90
20191201|2018-08-06 09:30,6,624,625,622.25,622.75,577
20191201|2018-08-06 10:30,6,623.25,624,621,621,7
20191201|2018-08-06 11:00,6,621.5,623,621.5,623,8
20191201|2018-08-06 11:30,6,623,624,623,623,15
20191201|2018-08-06 12:00,6,622.75,624.25,622.75,624.25,25
20191201|2018-08-06 12:30,6,624.25,624.5,624.25,624.5,5
20191201|2018-08-06 13:00,6,624.25,628,624.25,626.25,52
20191201|2018-08-06 19:00,7,627.5,627.5,626.75,626.75,2
20191201|2018-08-06 20:00,7,627,627,626.25,627,7
20191201|2018-08-06 21:00,7,628,628,627.75,627.75,3
20191201|2018-08-06 21:30,7,629.5,629.5,629.5,629.5,4
20191201|2018-08-06 22:00,7,630,630,630,630,19
20191201|2018-08-06 22:30,7,631.5,632.75,631.5,632.75,10
20191201|2018-08-06 23:00,7,632,632,632,632,1
20191201|2018-08-06 23:30,7,632.25,632.25,630.25,630.5,43
20191201|2018-08-07 00:00,7,631.25,632.25,631.25,632.25,23
20191201|2018-08-07 00:30,7,632.25,632.25,631.75,631.75,7
20191201|2018-08-07 01:00,7,632.25,634.5,632.25,632.75,23
20191201|2018-08-07 01:30,7,633.5,633.5,633.5,633.5,2
20191201|2018-08-07 02:00,7,633.25,633.25,632.5,632.5,9
20191201|2018-08-07 02:30,7,631.75,631.75,631.75,631.75,5
20191201|2018-08-07 03:30,7,633.25,633.25,633,633,2
20191201|2018-08-07 04:00,7,633,634,633,633.75,24
20191201|2018-08-07 04:30,7,633.75,634,633.25,633.25,22
20191201|2018-08-07 05:00,7,633,633,632.75,632.75,4
20191201|2018-08-07 05:30,7,633.75,633.75,633.75,633.75,19
20191201|2018-08-07 06:00,7,633.5,633.5,633.5,633.5,3
20191201|2018-08-07 06:30,7,631.75,631.75,631,631,2
20191201|2018-08-07 07:00,7,630.5,630.5,623.75,623.75,73
20191201|2018-08-07 07:30,7,623.5,624,623.5,624,3
20191201|2018-08-07 08:30,7,624,625.5,622.5,622.75,110
20191201|2018-08-07 09:00,7,622.75,623,622.75,623,8
20191201|2018-08-07 09:30,7,620.25,621.75,619.75,621.25,54
20191201|2018-08-07 10:00,7,619.25,622,619.25,622,41
20191201|2018-08-07 10:30,7,621.5,622.25,620,620.75,27
20191201|2018-08-07 11:00,7,621.75,621.75,621,621,2
20191201|2018-08-07 11:30,7,622.5,623,621.75,621.75,14
20191201|2018-08-07 12:00,7,622,622,620,620,104
20191201|2018-08-07 12:30,7,620.25,620.5,619,619,7
20191201|2018-08-07 13:00,7,620.5,622.75,620.5,620.5,32
20191201|2018-08-07 19:00,8,621,621.75,621,621.5,28
20191201|2018-08-07 20:30,8,623,623,623,623,2
20191201|2018-08-07 22:00,8,624,624,624,624,9
20191201|2018-08-07 22:30,8,624.25,624.25,624,624,9
20191201|2018-08-07 23:00,8,624,624,624,624,3
20191201|2018-08-07 23:30,8,624,624,623,623,3
20191201|2018-08-08 01:00,8,624.25,624.5,624.25,624.5,10
20191201|2018-08-08 01:30,8,624.5,625,624.5,625,6
20191201|2018-08-08 02:30,8,623.75,624.5,623.5,624.5,7
20191201|2018-08-08 03:30,8,624.75,624.75,623.25,623.25,79
20191201|2018-08-08 04:00,8,623.5,624.25,623,624.25,93
20191201|2018-08-08 04:30,8,623.5,623.75,623.5,623.75,2
20191201|2018-08-08 05:30,8,624,624,623,623.25,23
20191201|2018-08-08 06:00,8,623.25,623.75,623.25,623.5,19
20191201|2018-08-08 06:30,8,624,624,623.5,623.75,49
20191201|2018-08-08 07:00,8,623,623.25,620.25,620.5,56
20191201|2018-08-08 07:30,8,620.75,622,620.5,620.75,23
20191201|2018-08-08 08:30,8,622.5,628.75,622.5,627,360
20191201|2018-08-08 09:00,8,626.75,627.25,623.5,624.25,55
20191201|2018-08-08 09:30,8,624.75,624.75,622.75,623,35
20191201|2018-08-08 10:00,8,623.25,623.25,623.25,623.25,1
20191201|2018-08-08 10:30,8,623.25,623.25,622.25,622.25,99
20191201|2018-08-08 11:00,8,622.25,622.5,618,618,107
20191201|2018-08-08 11:30,8,618.25,620.25,616.75,620.25,54
20191201|2018-08-08 12:00,8,619.5,620.25,619.5,619.75,7
20191201|2018-08-08 12:30,8,621.25,623.25,621,623.25,13
20191201|2018-08-08 13:00,8,622.5,625.75,622.5,625.25,18
20191201|2018-08-08 19:00,9,625.5,625.5,625.25,625.25,8
20191201|2018-08-08 19:30,9,626.5,626.5,626.25,626.25,2
20191201|2018-08-08 21:00,9,627,627,627,627,2
20191201|2018-08-08 23:30,9,625,625,625,625,1
20191201|2018-08-09 01:00,9,624,624,624,624,2
20191201|2018-08-09 01:30,9,624,624,624,624,2
20191201|2018-08-09 02:00,9,624.75,624.75,624.75,624.75,1
20191201|2018-08-09 03:00,9,626,626,625.75,625.75,8
20191201|2018-08-09 03:30,9,623.75,623.75,623,623,57
20191201|2018-08-09 04:00,9,623,623,621.5,621.75,4
20191201|2018-08-09 04:30,9,620.75,621,619.75,620.75,41
20191201|2018-08-09 05:00,9,620.75,621.5,619.5,619.5,68
20191201|2018-08-09 05:30,9,620,620.25,619.25,619.25,44
20191201|2018-08-09 06:00,9,618,618,616.25,617.25,57
20191201|2018-08-09 06:30,9,617.5,617.75,617.5,617.75,21
20191201|2018-08-09 07:00,9,619.5,620.25,618.5,618.75,30
20191201|2018-08-09 07:30,9,618.75,618.75,618.75,618.75,1
20191201|2018-08-09 08:30,9,618.25,624.5,618.25,623,188
20191201|2018-08-09 09:00,9,622.75,623,619,620,15
20191201|2018-08-09 09:30,9,620,620.25,618.5,619.5,19
20191201|2018-08-09 10:00,9,619.75,620.5,618.25,618.75,151
20191201|2018-08-09 10:30,9,618.25,618.25,617.75,618,26
20191201|2018-08-09 11:00,9,618,618.5,617,617.25,53
20191201|2018-08-09 11:30,9,618,619,618,619,6
20191201|2018-08-09 12:00,9,619.75,620,619.25,620,10
20191201|2018-08-09 12:30,9,620.25,620.25,620.25,620.25,10
20191201|2018-08-09 13:00,9,620.5,620.5,619.25,620.5,96
20191201|2018-08-09 19:00,10,619.75,619.75,619.75,619.75,1
20191201|2018-08-09 20:30,10,619.25,619.25,619.25,619.25,1
20191201|2018-08-09 21:30,10,618.75,618.75,618.75,618.75,1
20191201|2018-08-10 02:00,10,615.75,615.75,615.75,615.75,3
20191201|2018-08-10 03:30,10,615.75,618.75,615.5,618.75,60
20191201|2018-08-10 04:00,10,618.75,618.75,618.75,618.75,5
20191201|2018-08-10 04:30,10,619.25,621,619.25,620.75,58
20191201|2018-08-10 05:00,10,621,621.5,620.75,621.25,65
20191201|2018-08-10 05:30,10,622,622.5,621,621.5,79
20191201|2018-08-10 06:00,10,620,620,618.5,618.5,2
20191201|2018-08-10 06:30,10,619,619,616.5,616.5,143
20191201|2018-08-10 07:00,10,617,618.75,616.5,618.75,99
20191201|2018-08-10 07:30,10,618.5,619.5,618.25,619.25,48
20191201|2018-08-10 08:30,10,618,623.25,617.25,619,348
20191201|2018-08-10 09:00,10,618.75,621.25,618.5,619.5,113
20191201|2018-08-10 09:30,10,620.75,620.75,619,620.25,51
20191201|2018-08-10 10:00,10,620,620.25,617,618.75,35
20191201|2018-08-10 10:30,10,618.25,621,618.25,621,50
20191201|2018-08-10 11:00,10,619.25,619.25,610,613.25,160
20191201|2018-08-10 11:30,10,615,615.5,613.25,615.5,18
20191201|2018-08-10 12:00,10,616,616,613.75,614.75,16
20191201|2018-08-10 12:30,10,612.5,612.5,606.75,607,24
20191201|2018-08-10 13:00,10,608,608,606.5,608,20
20191201|2018-08-12 19:00,13,611.75,611.75,611.75,611.75,1
20191201|2018-08-12 19:30,13,608.5,608.5,608.5,608.5,1
20191201|2018-08-12 21:00,13,607.75,607.75,607.75,607.75,6
20191201|2018-08-12 21:30,13,607.75,607.75,606.75,606.75,2
20191201|2018-08-12 22:00,13,607,607,605.75,605.75,17
20191201|2018-08-12 22:30,13,605.25,605.25,603.5,603.5,8
20191201|2018-08-12 23:00,13,603.25,603.5,603.25,603.5,8
20191201|2018-08-13 00:00,13,603.5,604,603.5,604,3
20191201|2018-08-13 00:30,13,603.5,603.5,603.5,603.5,1
20191201|2018-08-13 01:00,13,604.5,604.5,604.5,604.5,3
20191201|2018-08-13 02:00,13,602.5,602.5,602.5,602.5,1
20191201|2018-08-13 02:30,13,602.5,602.5,601,601,9
20191201|2018-08-13 03:00,13,600.5,600.5,599.75,599.75,6
20191201|2018-08-13 03:30,13,600.25,600.25,600.25,600.25,4
20191201|2018-08-13 04:30,13,599.25,600,599.25,600,3
20191201|2018-08-13 05:00,13,601.75,602,601.75,602,2
20191201|2018-08-13 06:00,13,601.5,601.5,601.5,601.5,1
20191201|2018-08-13 06:30,13,599,600,598.75,598.75,4
20191201|2018-08-13 07:00,13,599.5,599.75,597,598,10
20191201|2018-08-13 07:30,13,598.75,598.75,598.75,598.75,3
20191201|2018-08-13 08:30,13,601.5,604,599.75,602.25,80
20191201|2018-08-13 09:00,13,603,604.25,602.5,603,98
20191201|2018-08-13 09:30,13,603.25,604.5,602.5,603.25,107
20191201|2018-08-13 10:00,13,603.25,603.25,600,600.25,221
20191201|2018-08-13 10:30,13,600.25,600.25,598.5,598.75,67
20191201|2018-08-13 11:00,13,597.75,598.75,597.25,597.75,46
20191201|2018-08-13 11:30,13,598.5,598.5,598.25,598.5,6
20191201|2018-08-13 12:00,13,598.5,599,598.5,599,20
20191201|2018-08-13 12:30,13,598.75,598.75,596.5,596.5,14
20191201|2018-08-13 13:00,13,596.75,599.5,596.75,599.5,126
20191201|2018-08-13 19:00,14,597.75,600.25,597.75,600,72
20191201|2018-08-13 20:30,14,600.25,600.25,600.25,600.25,1
20191201|2018-08-13 21:30,14,599.5,600.25,599.5,600.25,31
20191201|2018-08-13 22:00,14,600,600.5,599.25,599.25,12
20191201|2018-08-13 23:00,14,599.75,599.75,599.75,599.75,1
20191201|2018-08-13 23:30,14,600,600,600,600,2
20191201|2018-08-14 00:00,14,600.25,600.25,599.25,599.25,3
20191201|2018-08-14 00:30,14,599.75,599.75,599.5,599.5,2
20191201|2018-08-14 01:00,14,599.75,599.75,599.25,599.25,10
20191201|2018-08-14 01:30,14,598,598,598,598,1
20191201|2018-08-14 02:00,14,598,598,598,598,3
20191201|2018-08-14 02:30,14,600,605,600,605,20
20191201|2018-08-14 04:00,14,601.75,601.75,600.75,600.75,3
20191201|2018-08-14 04:30,14,600.5,600.75,600.5,600.75,3
20191201|2018-08-14 06:00,14,602.75,603.25,601.75,601.75,8
20191201|2018-08-14 06:30,14,602.75,603.5,602.75,603.25,17
20191201|2018-08-14 07:00,14,599,599,599,599,1
20191201|2018-08-14 07:30,14,599.75,599.75,599.75,599.75,1
20191201|2018-08-14 08:30,14,597.75,600.5,597,597.75,77
20191201|2018-08-14 09:00,14,598.75,599.5,598.25,599.5,40
20191201|2018-08-14 09:30,14,599.75,600.5,597.5,598.5,40
20191201|2018-08-14 10:00,14,598.75,600,597.75,598.25,45
20191201|2018-08-14 10:30,14,597.75,598,597.25,597.25,28
20191201|2018-08-14 11:00,14,597.75,599.75,597.25,599.75,11
20191201|2018-08-14 11:30,14,599.5,600.75,599.5,600.75,2
20191201|2018-08-14 12:00,14,601,601.5,600.75,600.75,16
20191201|2018-08-14 12:30,14,602,602.5,600.5,602.5,22
20191201|2018-08-14 13:00,14,602.5,603.75,600.75,603,7
20191201|2018-08-14 19:00,15,602.5,604,601.5,603.5,13
20191201|2018-08-14 21:00,15,601.75,601.75,601.75,601.75,1
20191201|2018-08-14 23:30,15,600.25,600.25,600.25,600.25,2
20191201|2018-08-15 02:00,15,601.75,601.75,601.75,601.75,1
20191201|2018-08-15 03:30,15,599.5,599.5,599,599,25
20191201|2018-08-15 04:00,15,599.25,599.75,599,599.75,14
20191201|2018-08-15 05:00,15,599,600,599,599.75,13
20191201|2018-08-15 05:30,15,599.25,599.25,596.75,597.25,47
20191201|2018-08-15 06:00,15,597.75,599,597.75,598.5,41
20191201|2018-08-15 06:30,15,599.25,599.75,598.75,599.75,35
20191201|2018-08-15 07:00,15,599,599.75,598.75,599.25,23
20191201|2018-08-15 07:30,15,597.25,597.25,597.25,597.25,8
20191201|2018-08-15 08:30,15,598,598,594,597,66
20191201|2018-08-15 09:00,15,595.75,595.75,594.25,595.5,39
20191201|2018-08-15 09:30,15,592.5,592.5,592.5,592.5,2
20191201|2018-08-15 10:00,15,593.5,593.5,592.5,592.75,11
20191201|2018-08-15 10:30,15,593.25,595.5,593.25,595.5,5
20191201|2018-08-15 11:00,15,595.75,596.5,595.25,596.25,29
20191201|2018-08-15 11:30,15,595.75,595.75,595.75,595.75,1
20191201|2018-08-15 12:00,15,593.25,593.75,592.75,592.75,7
20191201|2018-08-15 12:30,15,592.25,595.5,592.25,595,18
20191201|2018-08-15 13:00,15,596,596.25,596,596.25,2
20191201|2018-08-15 19:00,16,594.5,594.5,594.5,594.5,1
20191201|2018-08-15 21:00,16,599.75,600.75,599.5,600.75,12
20191201|2018-08-15 21:30,16,600.75,600.75,600.25,600.25,4
20191201|2018-08-16 00:00,16,604.5,605,604.5,605,2
20191201|2018-08-16 00:30,16,602.75,602.75,602.25,602.25,2
20191201|2018-08-16 01:30,16,600.5,600.5,600.5,600.5,2
20191201|2018-08-16 02:00,16,600.25,600.25,600.25,600.25,6
20191201|2018-08-16 06:30,16,600,600,600,600,2
20191201|2018-08-16 07:00,16,601.25,602.75,601.25,602.75,15
20191201|2018-08-16 07:30,16,603.5,603.5,603.5,603.5,3
20191201|2018-08-16 08:30,16,605.75,610,604.75,607.75,142
20191201|2018-08-16 09:00,16,605.75,607,603.25,605.25,63
20191201|2018-08-16 09:30,16,604.25,605.5,601,605.5,56
20191201|2018-08-16 10:00,16,604.75,607.5,604.75,606,51
20191201|2018-08-16 10:30,16,605.5,605.75,605.5,605.75,2
20191201|2018-08-16 11:00,16,607.5,608,607.5,608,5
20191201|2018-08-16 11:30,16,606.75,606.75,605.25,605.75,10
20191201|2018-08-16 12:00,16,607,607.25,606.75,607.25,13
20191201|2018-08-16 12:30,16,607.5,608,607.5,607.75,7
20191201|2018-08-16 13:00,16,607.25,607.25,604.75,605,33
20191201|2018-08-16 19:00,17,605.25,605.25,604.25,604.25,2
20191201|2018-08-17 02:00,17,601.5,601.5,601.5,601.5,1
20191201|2018-08-17 05:00,17,604.75,611.75,604.75,611.75,12
20191201|2018-08-17 05:30,17,612,620.5,610.5,610.5,54
20191201|2018-08-17 06:00,17,610.25,610.25,609,610,6
20191201|2018-08-17 06:30,17,611.5,611.5,611.5,611.5,3
20191201|2018-08-17 07:00,17,610.25,610.25,610.25,610.25,4
20191201|2018-08-17 07:30,17,612.75,615.25,612,612,45
20191201|2018-08-17 08:30,17,612,616.5,612,615.75,114
20191201|2018-08-17 09:00,17,616,616.75,611,611,155
20191201|2018-08-17 09:30,17,611.25,613,611.25,612,30
20191201|2018-08-17 10:00,17,612.25,612.75,609.5,610,59
20191201|2018-08-17 10:30,17,607.5,609.5,603.5,609.5,85
20191201|2018-08-17 11:00,17,610,611.5,609.75,610.5,18
20191201|2018-08-17 11:30,17,610.75,611,610,610.25,13
20191201|2018-08-17 12:00,17,609.75,609.75,609,609.25,26
20191201|2018-08-17 12:30,17,609.75,611.5,609.5,610,22
20191201|2018-08-17 13:00,17,610,613,610,611.5,26
20191201|2018-08-19 19:00,20,614.5,614.5,609.75,609.75,6
20191201|2018-08-19 22:00,20,609.5,609.5,609.5,609.5,2
20191201|2018-08-20 00:00,20,611,611,611,611,1
20191201|2018-08-20 02:30,20,611,611,611,611,1
20191201|2018-08-20 03:30,20,610.75,610.75,610.75,610.75,2
20191201|2018-08-20 04:30,20,613,613.5,613,613.5,2
20191201|2018-08-20 05:00,20,611.5,611.5,608.5,608.5,11
20191201|2018-08-20 07:00,20,608.25,608.75,608.25,608.25,5
20191201|2018-08-20 08:30,20,606.75,606.75,600,601,26
20191201|2018-08-20 09:00,20,601.25,603.5,600.5,602.25,21
20191201|2018-08-20 09:30,20,603.75,604.75,603.75,603.75,11
20191201|2018-08-20 10:00,20,603,605.25,603,605.25,13
20191201|2018-08-20 10:30,20,603.5,604,603.5,604,7
20191201|2018-08-20 11:00,20,605,605.5,605,605,11
20191201|2018-08-20 12:00,20,605.25,605.25,605.25,605.25,1
20191201|2018-08-20 12:30,20,601.75,601.75,601.75,601.75,1
20191201|2018-08-20 13:00,20,603.75,603.75,603,603.75,4
20191201|2018-08-20 19:00,21,602.75,602.75,602.5,602.75,7
20191201|2018-08-20 19:30,21,601,601,601,601,2
20191201|2018-08-20 22:00,21,601.5,601.5,601.5,601.5,1
20191201|2018-08-21 02:30,21,600.5,600.5,600,600,2
20191201|2018-08-21 03:30,21,600,600,599.25,599.5,12
20191201|2018-08-21 06:00,21,599.25,599.25,599.25,599.25,3
20191201|2018-08-21 07:00,21,596.25,596.25,595.5,595.5,2
20191201|2018-08-21 08:30,21,594,598.5,594,597.5,11
20191201|2018-08-21 09:00,21,597.5,598,596.5,597.75,32
20191201|2018-08-21 09:30,21,596.5,596.75,596.25,596.25,24
20191201|2018-08-21 10:00,21,596.5,597.25,596.25,596.5,16
20191201|2018-08-21 10:30,21,595.5,595.5,595,595.25,8
20191201|2018-08-21 11:00,21,595.25,595.25,594,594,35
20191201|2018-08-21 11:30,21,594.25,594.25,592.75,593.25,15
20191201|2018-08-21 12:00,21,592.25,592.25,591.5,591.5,17
20191201|2018-08-21 12:30,21,590.75,592,590.75,592,28
20191201|2018-08-21 13:00,21,592.75,592.75,591.75,591.75,15
20191201|2018-08-21 19:00,22,592.75,593.25,592.75,593.25,14
20191201|2018-08-21 22:30,22,594.5,594.5,594.5,594.5,15
20191201|2018-08-22 00:30,22,593.25,593.25,593.25,593.25,4
20191201|2018-08-22 02:30,22,591.5,591.5,591.5,591.5,7
20191201|2018-08-22 03:00,22,588.5,588.5,588.25,588.25,3
20191201|2018-08-22 03:30,22,588,589,588,589,89
20191201|2018-08-22 04:00,22,587.5,587.5,587.5,587.5,1
20191201|2018-08-22 04:30,22,586.25,586.25,586,586,3
20191201|2018-08-22 05:00,22,587.75,587.75,587.75,587.75,1
20191201|2018-08-22 05:30,22,586,586,586,586,4
20191201|2018-08-22 06:00,22,587,587.75,587,587,18
20191201|2018-08-22 06:30,22,587.25,587.5,587.25,587.5,29
20191201|2018-08-22 07:00,22,587.5,588,587.5,588,19
20191201|2018-08-22 07:30,22,587.75,588,587.75,588,4
20191201|2018-08-22 08:30,22,587,589.25,587,588,43
20191201|2018-08-22 09:00,22,588.5,593.25,588.5,593.25,14
20191201|2018-08-22 09:30,22,594,596.75,591.75,595.25,29
20191201|2018-08-22 10:00,22,595.25,595.25,595.25,595.25,1
20191201|2018-08-22 10:30,22,594.75,594.75,594,594,4
20191201|2018-08-22 11:00,22,594,597,594,597,2
20191201|2018-08-22 11:30,22,597.5,597.5,596,596.5,13
20191201|2018-08-22 12:00,22,596.75,597,595.25,595.25,24
20191201|2018-08-22 13:00,22,593.25,593.25,591,592,54
20191201|2018-08-22 19:00,23,596.5,596.5,593,594.25,17
20191201|2018-08-22 22:00,23,594.5,594.5,594.5,594.5,1
20191201|2018-08-22 23:00,23,592.5,592.5,592.5,592.5,1
20191201|2018-08-22 23:30,23,593.25,593.75,593.25,593.75,3
20191201|2018-08-23 00:00,23,594.25,594.25,594.25,594.25,1
20191201|2018-08-23 00:30,23,594.75,594.75,594.75,594.75,1
20191201|2018-08-23 01:30,23,594.25,594.5,594.25,594.5,3
20191201|2018-08-23 04:30,23,591,591,590.25,590.25,2
20191201|2018-08-23 05:30,23,590,590,590,590,1
20191201|2018-08-23 06:00,23,590.5,590.5,590.5,590.5,1
20191201|2018-08-23 06:30,23,590.5,590.5,590.5,590.5,10
20191201|2018-08-23 07:30,23,588.75,588.75,588.75,588.75,1
20191201|2018-08-23 08:30,23,586.25,588,585.75,586.25,9
20191201|2018-08-23 09:00,23,585.5,585.5,583,584.5,27
20191201|2018-08-23 09:30,23,584,587.5,583,587.5,19
20191201|2018-08-23 10:00,23,588.5,592.5,587.5,592.25,28
20191201|2018-08-23 10:30,23,590,590,589.25,589.25,7
20191201|2018-08-23 11:00,23,590,590,589,589.75,13
20191201|2018-08-23 11:30,23,589.75,590.25,589,589,16
20191201|2018-08-23 12:00,23,589.25,589.25,588,588,24
20191201|2018-08-23 12:30,23,585.75,587.25,585.5,587,6
20191201|2018-08-23 13:00,23,588.25,589.75,587.75,589.75,19
20191201|2018-08-23 19:00,24,585.75,586.75,585.75,586.75,2
20191201|2018-08-23 19:30,24,585.5,585.5,585.5,585.5,3
20191201|2018-08-23 23:30,24,586,586,586,586,1
20191201|2018-08-24 00:00,24,586.25,586.25,586.25,586.25,7
20191201|2018-08-24 02:00,24,585.25,585.25,584.25,584.5,8
20191201|2018-08-24 02:30,24,584.75,585.5,584.5,585.5,5
20191201|2018-08-24 03:00,24,584.5,584.5,584.5,584.5,1
20191201|2018-08-24 03:30,24,584.75,584.75,584.75,584.75,1
20191201|2018-08-24 06:30,24,584.5,586.5,584.5,586.25,68
20191201|2018-08-24 07:30,24,585,585,584.25,584.25,14
20191201|2018-08-24 08:30,24,585,587.75,584.25,585.25,26
20191201|2018-08-24 09:00,24,585.25,586.5,585.25,586.5,6
20191201|2018-08-24 09:30,24,585.25,585.25,584.75,585,6
20191201|2018-08-24 10:00,24,584.75,584.75,584.75,584.75,1
20191201|2018-08-24 10:30,24,584,584.75,583.75,584.75,30
20191201|2018-08-24 11:00,24,584.5,585.25,584.5,585.25,2
20191201|2018-08-24 11:30,24,585.75,585.75,585.25,585.25,2
20191201|2018-08-24 12:00,24,585,585.75,584.75,584.75,8
20191201|2018-08-24 12:30,24,584.75,584.75,584,584,28
20191201|2018-08-24 13:00,24,584.25,584.75,583.5,583.5,22
20191201|2018-08-26 19:00,27,582.75,582.75,581.75,581.75,3
20191201|2018-08-27 01:00,27,581.25,581.25,581.25,581.25,1
20191201|2018-08-27 01:30,27,581.5,581.5,581.5,581.5,1
20191201|2018-08-27 02:00,27,580.25,580.25,579.75,580.25,7
20191201|2018-08-27 03:00,27,580,580,579,579,3
20191201|2018-08-27 03:30,27,579.75,580.25,578.25,578.25,17
20191201|2018-08-27 04:00,27,578.75,578.75,578.5,578.5,4
20191201|2018-08-27 05:00,27,578.75,578.75,578.5,578.5,7
20191201|2018-08-27 05:30,27,579,579,579,579,6
20191201|2018-08-27 06:30,27,579.5,580,579.25,580,55
20191201|2018-08-27 07:00,27,580,580,579.75,579.75,2
20191201|2018-08-27 07:30,27,579.5,579.5,579.5,579.5,16
20191201|2018-08-27 08:30,27,579,580.5,577.25,580.5,25
20191201|2018-08-27 09:00,27,579.25,581.5,579.25,581.25,13
20191201|2018-08-27 09:30,27,582.25,582.5,581.75,581.75,13
20191201|2018-08-27 10:00,27,581,582,581,582,10
20191201|2018-08-27 10:30,27,580.5,580.5,578,578.25,53
20191201|2018-08-27 11:00,27,578,578.5,577.5,577.5,24
20191201|2018-08-27 11:30,27,576.25,576.5,575.5,575.5,7
20191201|2018-08-27 12:00,27,575.5,575.5,573.75,574.25,25
20191201|2018-08-27 12:30,27,573.5,574,573,573,9
20191201|2018-08-27 13:00,27,574,575,573.5,575,42
20191201|2018-08-27 19:30,28,574,574,574,574,1
20191201|2018-08-27 23:00,28,574.5,574.5,574.5,574.5,2
20191201|2018-08-28 01:00,28,572.75,572.75,572.75,572.75,1
20191201|2018-08-28 02:30,28,572,572,571,571,4
20191201|2018-08-28 03:00,28,574,574,574,574,2
20191201|2018-08-28 03:30,28,574.75,577.25,574.75,577.25,11
20191201|2018-08-28 04:00,28,577.75,578.25,577.75,578,21
20191201|2018-08-28 04:30,28,578,578.75,577,577,43
20191201|2018-08-28 05:00,28,577,577,576.75,576.75,5
20191201|2018-08-28 05:30,28,577,577.25,577,577.25,19
20191201|2018-08-28 06:00,28,577.25,577.25,577.25,577.25,7
20191201|2018-08-28 06:30,28,578,578.5,577.25,577.25,20
20191201|2018-08-28 07:00,28,576.5,576.75,576.25,576.25,12
20191201|2018-08-28 07:30,28,576.25,576.25,576,576.25,7
20191201|2018-08-28 08:30,28,575.5,576.5,574,576.25,52
20191201|2018-08-28 09:00,28,575.5,575.75,573.5,573.5,8
20191201|2018-08-28 09:30,28,573.5,574.5,573.5,574.5,7
20191201|2018-08-28 10:00,28,576,576.5,576,576.5,26
20191201|2018-08-28 10:30,28,574.75,574.75,573.75,574,40
20191201|2018-08-28 11:00,28,573.5,573.5,572.75,572.75,106
20191201|2018-08-28 11:30,28,573.5,575,573.5,574.5,29
20191201|2018-08-28 12:00,28,573.75,574,573.75,574,4
20191201|2018-08-28 12:30,28,574,574,573,574,10
20191201|2018-08-28 13:00,28,573,573.25,571.75,571.75,42
20191201|2018-08-28 19:00,29,570.5,572,569.5,571.5,17
20191201|2018-08-28 21:30,29,573,574,573,574,2
20191201|2018-08-29 01:00,29,573,573.25,573,573.25,3
20191201|2018-08-29 01:30,29,572.75,572.75,572.5,572.5,16
20191201|2018-08-29 02:00,29,573.5,573.5,573,573,3
20191201|2018-08-29 02:30,29,573,573,573,573,2
20191201|2018-08-29 04:00,29,574.5,574.5,574.5,574.5,1
20191201|2018-08-29 04:30,29,574.25,575.5,574.25,574.5,7
20191201|2018-08-29 05:00,29,574.25,574.25,574,574,27
20191201|2018-08-29 05:30,29,575.75,577,575.75,577,5
20191201|2018-08-29 06:00,29,576.5,576.75,576.5,576.75,2
20191201|2018-08-29 06:30,29,577.75,578.5,577.75,578.5,3
20191201|2018-08-29 07:00,29,579.25,581.25,579.25,579.5,25
20191201|2018-08-29 07:30,29,579.75,584.5,578.25,580.75,58
20191201|2018-08-29 08:30,29,582.25,584.5,578,580.25,536
20191201|2018-08-29 09:00,29,581,581.25,577.75,577.75,19
20191201|2018-08-29 09:30,29,579,579.5,576,577.25,73
20191201|2018-08-29 10:00,29,577.75,580.25,577.5,579.5,14
20191201|2018-08-29 10:30,29,581.25,587,581.25,585,68
20191201|2018-08-29 11:00,29,584,585.25,581.75,582.5,114
20191201|2018-08-29 11:30,29,582.75,583.75,582.5,583.75,28
20191201|2018-08-29 12:00,29,584,586.25,584,585.25,14
20191201|2018-08-29 12:30,29,586.75,586.75,586.75,586.75,2
20191201|2018-08-29 13:00,29,586.25,586.25,584.25,584.5,37
20191201|2018-08-29 19:00,30,589.25,589.25,588.25,589,3
20191201|2018-08-29 19:30,30,589.25,589.25,589.25,589.25,2
20191201|2018-08-29 20:30,30,588.75,588.75,588.75,588.75,1
20191201|2018-08-29 22:30,30,589.25,589.25,589.25,589.25,2
20191201|2018-08-29 23:30,30,589.5,589.5,588.5,588.5,2
20191201|2018-08-30 01:30,30,590,590,590,590,1
20191201|2018-08-30 02:00,30,589.5,589.5,589.5,589.5,1
20191201|2018-08-30 03:30,30,589,589,589,589,1
20191201|2018-08-30 05:00,30,587.25,587.75,586.25,587.75,4
20191201|2018-08-30 06:00,30,588.75,588.75,588.75,588.75,1
20191201|2018-08-30 06:30,30,588,588,588,588,1
20191201|2018-08-30 07:00,30,586.25,586.25,585.25,585.25,4
20191201|2018-08-30 08:30,30,585.25,585.25,581.25,581.25,7
20191201|2018-08-30 09:00,30,581.25,582,581,581,51
20191201|2018-08-30 09:30,30,580.75,580.75,580,580,40
20191201|2018-08-30 10:00,30,579.5,579.5,579.5,579.5,1
20191201|2018-08-30 10:30,30,580.25,580.25,580.25,580.25,1
20191201|2018-08-30 11:00,30,578.5,579,578.5,578.75,10
20191201|2018-08-30 11:30,30,578,578,577.25,577.25,4
20191201|2018-08-30 12:00,30,577.5,577.5,576.25,576.75,16
20191201|2018-08-30 12:30,30,576.75,578.75,576.5,578.75,4
20191201|2018-08-30 13:00,30,578.5,581,578.5,580.75,20
20191201|2018-08-30 19:00,31,581.5,582,581,581.75,16
20191201|2018-08-30 23:00,31,583.5,583.75,583.25,583.75,6
20191201|2018-08-31 00:30,31,583.25,583.25,582.5,582.5,20
20191201|2018-08-31 01:00,31,583,583,583,583,3
20191201|2018-08-31 01:30,31,582.75,583,582.75,582.75,18
20191201|2018-08-31 06:30,31,582.75,582.75,582.75,582.75,1
20191201|2018-08-31 07:30,31,584.75,586.5,584.75,586.5,15
20191201|2018-08-31 08:30,31,586.75,587.5,584.25,586.75,22
20191201|2018-08-31 09:00,31,586.5,587.5,583.75,584.75,16
20191201|2018-08-31 09:30,31,587.5,587.5,586.25,586.25,9
20191201|2018-08-31 10:00,31,584.25,585.25,584.25,584.25,8
20191201|2018-08-31 10:30,31,586.75,586.75,586.25,586.25,2
20191201|2018-08-31 11:00,31,586.75,587,586.75,587,2
20191201|2018-08-31 11:30,31,585,589.25,585,589.25,11
20191201|2018-08-31 12:00,31,587.75,587.75,587.25,587.25,6
20191201|2018-08-31 12:30,31,586.75,587.25,586.75,586.75,4
20191201|2018-08-31 13:00,31,586.75,589.25,586.75,588.25,43
20191201|2018-09-03 19:00,4,582.5,582.75,581.25,582.75,5
20191201|2018-09-03 20:00,4,583.5,583.5,582.75,582.75,4
20191201|2018-09-03 23:30,4,582.5,582.5,582.5,582.5,1
20191201|2018-09-04 01:00,4,579,579,579,579,1
20191201|2018-09-04 01:30,4,581.25,581.25,581.25,581.25,1
20191201|2018-09-04 02:00,4,582.5,582.5,582.5,582.5,1
20191201|2018-09-04 03:30,4,580.75,580.75,579.5,579.5,7
20191201|2018-09-04 04:30,4,581.5,581.5,580.75,580.75,2
20191201|2018-09-04 05:00,4,580.5,580.5,578.75,578.75,3
20191201|2018-09-04 06:00,4,577.25,577.25,577.25,577.25,2
20191201|2018-09-04 07:00,4,579.25,579.5,579.25,579.5,9
20191201|2018-09-04 07:30,4,578.5,578.5,578.5,578.5,3
20191201|2018-09-04 08:30,4,578,578.5,571.75,577,57
20191201|2018-09-04 09:00,4,576,577.25,574.75,574.75,11
20191201|2018-09-04 09:30,4,575.25,578.25,575.25,578.25,40
20191201|2018-09-04 10:00,4,580,581.75,580,580.5,14
20191201|2018-09-04 10:30,4,582.25,582.25,578.5,578.5,13
20191201|2018-09-04 11:00,4,578,578.25,577.5,578.25,9
20191201|2018-09-04 11:30,4,577.5,579.5,577,577,15
20191201|2018-09-04 12:00,4,578.25,580.25,576.75,577,61
20191201|2018-09-04 12:30,4,578.25,578.5,578.25,578.5,7
20191201|2018-09-04 13:00,4,578.75,582.5,578.75,581.5,38
20191201|2018-09-04 19:00,5,579.25,579.25,579.25,579.25,1
20191201|2018-09-04 23:30,5,583,583.25,583,583.25,3
20191201|2018-09-05 02:30,5,583.75,584.25,583.75,584.25,2
20191201|2018-09-05 03:00,5,584.25,584.25,584.25,584.25,1
20191201|2018-09-05 04:30,5,587,587,587,587,1
20191201|2018-09-05 06:00,5,586,590.75,585.25,585.25,8
20191201|2018-09-05 06:30,5,585,585,585,585,4
20191201|2018-09-05 07:00,5,584.75,585.25,584.25,585,7
20191201|2018-09-05 07:30,5,585,585,585,585,1
20191201|2018-09-05 08:30,5,580.5,581,578.5,579.25,23
20191201|2018-09-05 09:00,5,580,580.5,579.25,580.5,17
20191201|2018-09-05 09:30,5,580.5,580.5,579.75,579.75,12
20191201|2018-09-05 10:00,5,579,579.5,578.25,579.5,9
20191201|2018-09-05 11:00,5,579.25,579.25,579.25,579.25,1
20191201|2018-09-05 11:30,5,579.75,579.75,579.75,579.75,1
20191201|2018-09-05 12:00,5,580.25,580.5,580.25,580.5,2
20191201|2018-09-05 12:30,5,579.25,579.25,578.25,578.75,9
20191201|2018-09-05 13:00,5,580,582,580,581,45
20191201|2018-09-05 19:00,6,581.5,581.5,580.75,580.75,5
20191201|2018-09-05 23:30,6,581,581,581,581,1
20191201|2018-09-06 00:30,6,579.25,579.25,579.25,579.25,1
20191201|2018-09-06 03:00,6,579,579,578.5,578.5,6
20191201|2018-09-06 03:30,6,578.5,578.5,578,578,3
20191201|2018-09-06 06:30,6,578.75,578.75,577.25,577.25,3
20191201|2018-09-06 07:00,6,577,577,576.25,576.25,8
20191201|2018-09-06 07:30,6,576,576,575.25,575.5,4
20191201|2018-09-06 08:30,6,575.75,578.75,575.5,576.25,22
20191201|2018-09-06 09:00,6,576.25,578.5,576.25,577,9
20191201|2018-09-06 09:30,6,576.5,576.75,575.5,576.25,19
20191201|2018-09-06 10:00,6,576.5,576.75,574,575.25,37
20191201|2018-09-06 10:30,6,574,574.5,573.75,574,7
20191201|2018-09-06 11:00,6,574.25,574.25,572.5,572.5,31
20191201|2018-09-06 11:30,6,572.5,573.75,572.25,573.25,8
20191201|2018-09-06 12:00,6,573.25,573.25,572.25,572.25,8
20191201|2018-09-06 12:30,6,572.5,572.5,571.75,571.75,6
20191201|2018-09-06 13:00,6,572.75,572.75,572,572.75,87
20191201|2018-09-06 20:30,7,572.5,572.5,572.5,572.5,13
20191201|2018-09-07 01:00,7,572,572,572,572,4
20191201|2018-09-07 01:30,7,572,572.5,572,572.5,35
20191201|2018-09-07 02:00,7,571.75,572.5,571.75,572.5,35
20191201|2018-09-07 03:00,7,572,572,572,572,1
20191201|2018-09-07 04:00,7,571.5,571.75,571.5,571.5,6
20191201|2018-09-07 05:00,7,571.25,571.25,571,571,11
20191201|2018-09-07 05:30,7,571.25,571.5,571,571.25,21
20191201|2018-09-07 06:00,7,570.75,570.75,570.75,570.75,2
20191201|2018-09-07 07:30,7,570.5,570.75,570,570.75,7
20191201|2018-09-07 08:30,7,570.25,571.5,569.25,569.25,86
20191201|2018-09-07 09:00,7,569,570.75,568.75,570.75,59
20191201|2018-09-07 09:30,7,570.5,571,568.5,570.75,41
20191201|2018-09-07 10:00,7,570,570.75,569,569,22
20191201|2018-09-07 10:30,7,569.25,569.25,568.5,569,8
20191201|2018-09-07 11:00,7,569.25,569.25,567.25,567.25,15
20191201|2018-09-07 11:30,7,567.25,567.25,566.5,566.75,5
20191201|2018-09-07 12:00,7,566.75,567.25,566.75,567,11
20191201|2018-09-07 12:30,7,567,567,566.5,566.5,56
20191201|2018-09-07 13:00,7,567,569,566.75,568.5,23
20191201|2018-09-09 19:00,10,568.5,570.25,567.25,567.25,5
20191201|2018-09-10 01:00,10,571,571.5,571,571.5,3
20191201|2018-09-10 02:30,10,567.75,567.75,567.75,567.75,10
20191201|2018-09-10 03:00,10,568.5,568.5,568.25,568.25,16
20191201|2018-09-10 03:30,10,570.25,572.5,570.25,572.5,10
20191201|2018-09-10 04:00,10,572.75,572.75,572.75,572.75,1
20191201|2018-09-10 04:30,10,569.5,569.5,569,569,2
20191201|2018-09-10 05:00,10,569,569,569,569,1
20191201|2018-09-10 07:30,10,569.5,571.5,569.5,571.5,10
20191201|2018-09-10 08:30,10,571.75,573.5,569.25,571.25,78
20191201|2018-09-10 09:00,10,571.5,573.25,571.5,573.25,8
20191201|2018-09-10 09:30,10,574,575,574,574.75,12
20191201|2018-09-10 10:00,10,575.25,576.5,574.25,574.5,9
20191201|2018-09-10 10:30,10,574.5,576.25,574.5,576.25,3
20191201|2018-09-10 11:00,10,576,577,576,576.75,23
20191201|2018-09-10 11:30,10,575.5,577.25,575.25,577.25,35
20191201|2018-09-10 12:00,10,577.5,578,577.25,578,11
20191201|2018-09-10 12:30,10,578,578.5,577.75,578.5,13
20191201|2018-09-10 13:00,10,578.25,585.5,578.25,584.5,96
20191201|2018-09-10 19:00,11,585.25,586.25,584.75,586.25,13
20191201|2018-09-10 20:00,11,587.5,587.5,587.5,587.5,1
20191201|2018-09-10 20:30,11,585.75,586,585.5,586,5
20191201|2018-09-10 22:00,11,587.25,587.25,587,587,3
20191201|2018-09-10 22:30,11,586.75,586.75,586.75,586.75,1
20191201|2018-09-10 23:00,11,587,587,586.5,586.5,2
20191201|2018-09-11 01:00,11,583.5,583.5,581.75,581.75,13
20191201|2018-09-11 01:30,11,581,581.25,581,581.25,2
20191201|2018-09-11 02:00,11,583.75,583.75,583.75,583.75,3
20191201|2018-09-11 02:30,11,583.5,584.5,583.5,583.5,4
20191201|2018-09-11 03:00,11,582,582,581,581,15
20191201|2018-09-11 03:30,11,581,581,581,581,2
20191201|2018-09-11 04:30,11,581,581,581,581,2
20191201|2018-09-11 06:30,11,580,580,579.5,579.5,4
20191201|2018-09-11 07:00,11,578.5,578.5,578.5,578.5,2
20191201|2018-09-11 08:30,11,577,577.5,576.25,577,10
20191201|2018-09-11 09:00,11,577,579.5,577,579.5,5
20191201|2018-09-11 09:30,11,580.25,580.25,578.75,578.75,9
20191201|2018-09-11 10:00,11,579.5,579.5,577.5,578,7
20191201|2018-09-11 10:30,11,577.75,577.75,577.25,577.25,2
20191201|2018-09-11 11:00,11,576,576.75,575.75,576.75,7
20191201|2018-09-11 11:30,11,577.75,578,577.75,577.75,4
20191201|2018-09-11 12:00,11,576.75,576.75,576.75,576.75,2
20191201|2018-09-11 12:30,11,577.25,577.25,577,577.25,15
20191201|2018-09-11 13:00,11,576.75,579.25,575.75,578.5,229
20191201|2018-09-11 20:30,12,580,580,579.25,579.25,34
20191201|2018-09-11 21:00,12,578.75,579,578.75,579,17
20191201|2018-09-12 00:30,12,580.5,581,580.5,581,8
20191201|2018-09-12 01:00,12,582.5,582.5,581.25,581.25,42
20191201|2018-09-12 01:30,12,580.75,580.75,580.75,580.75,1
20191201|2018-09-12 02:00,12,580,580,580,580,4
20191201|2018-09-12 03:30,12,581.5,581.5,581.5,581.5,1
20191201|2018-09-12 04:00,12,581.25,581.25,581.25,581.25,1
20191201|2018-09-12 04:30,12,580.75,580.75,580.75,580.75,1
20191201|2018-09-12 05:00,12,580.25,580.25,580.25,580.25,1
20191201|2018-09-12 05:30,12,580.75,581.75,580.75,581.75,19
20191201|2018-09-12 06:00,12,582.25,582.25,582.25,582.25,1
20191201|2018-09-12 07:00,12,582,582,579.75,579.75,10
20191201|2018-09-12 07:30,12,580.25,580.5,580.25,580.5,7
20191201|2018-09-12 08:30,12,580,580,579,579.5,89
20191201|2018-09-12 09:00,12,578.75,580.5,578.75,579.75,35
20191201|2018-09-12 09:30,12,581,584,581,582.25,62
20191201|2018-09-12 10:00,12,582.75,582.75,582.25,582.25,8
20191201|2018-09-12 10:30,12,580.5,581.25,580,580.25,18
20191201|2018-09-12 11:00,12,580.25,580.25,567.75,570.25,138
20191201|2018-09-12 11:30,12,566.75,566.75,564.5,565,20
20191201|2018-09-12 12:00,12,565,566.25,564.75,566.25,60
20191201|2018-09-12 12:30,12,565.25,568,565.25,568,4
20191201|2018-09-12 13:00,12,568.75,570,567,569,329
20191201|2018-09-12 19:00,13,569.5,572,569.5,572,3
20191201|2018-09-12 19:30,13,572,572.25,572,572.25,3
20191201|2018-09-12 20:00,13,571,571.75,571,571.5,51
20191201|2018-09-13 00:00,13,570.75,570.75,570.75,570.75,2
20191201|2018-09-13 01:30,13,571,571,570.75,570.75,8
20191201|2018-09-13 03:30,13,569.25,569.25,569.25,569.25,1
20191201|2018-09-13 04:00,13,569,569,569,569,1
20191201|2018-09-13 05:00,13,567.25,567.25,567.25,567.25,1
20191201|2018-09-13 07:00,13,568.25,568.25,568.25,568.25,1
20191201|2018-09-13 07:30,13,566.5,566.5,566.5,566.5,2
20191201|2018-09-13 08:30,13,567.25,568,565,568,18
20191201|2018-09-13 09:00,13,567,569.75,567,569.75,7
20191201|2018-09-13 09:30,13,568.5,568.75,566.75,568.25,25
20191201|2018-09-13 10:30,13,570,570.25,569.5,569.5,9
20191201|2018-09-13 11:00,13,568,568.25,567.5,567.75,11
20191201|2018-09-13 11:30,13,566.5,566.5,565,565,15
20191201|2018-09-13 12:00,13,565.5,565.5,563.25,564.5,23
20191201|2018-09-13 12:30,13,564.25,565.5,564,565.5,9
20191201|2018-09-13 13:00,13,565,566,564.75,564.75,27
20191201|2018-09-13 19:00,14,564.75,564.75,564.75,564.75,1
20191201|2018-09-13 20:30,14,568.25,568.25,568.25,568.25,12
20191201|2018-09-13 23:30,14,569.5,569.5,569.5,569.5,1
20191201|2018-09-14 01:30,14,568,568,567.75,567.75,41
20191201|2018-09-14 03:30,14,567.25,567.25,567.25,567.25,7
20191201|2018-09-14 04:30,14,566,566.5,566,566.5,2
20191201|2018-09-14 05:30,14,570.5,570.5,570.5,570.5,2
20191201|2018-09-14 06:00,14,571.75,572,570,570,8
20191201|2018-09-14 06:30,14,571.75,571.75,571.75,571.75,3
20191201|2018-09-14 07:00,14,571.5,572.25,570.5,570.5,5
20191201|2018-09-14 08:30,14,568,568.5,567,568.5,131
20191201|2018-09-14 09:00,14,568.25,568.75,567.25,568,56
20191201|2018-09-14 09:30,14,567.25,568.25,566.75,568,89
20191201|2018-09-14 10:00,14,568,568.75,566,566,74
20191201|2018-09-14 10:30,14,565.25,567.25,565,567.25,71
20191201|2018-09-14 11:00,14,567,569,567,569,6
20191201|2018-09-14 11:30,14,567.75,568.5,567.75,568.5,5
20191201|2018-09-14 12:00,14,568.75,568.75,568.25,568.5,9
20191201|2018-09-14 12:30,14,569.25,570.25,569.25,569.25,18
20191201|2018-09-14 13:00,14,568.75,576.25,568.75,575,119
20191201|2018-09-16 19:00,17,577.75,578.5,577.5,578.5,13
20191201|2018-09-17 01:00,17,575.25,575.25,575.25,575.25,10
20191201|2018-09-17 01:30,17,575.75,575.75,575.75,575.75,18
20191201|2018-09-17 02:00,17,575.75,575.75,575.25,575.75,25
20191201|2018-09-17 04:00,17,576,576,576,576,1
20191201|2018-09-17 07:00,17,575.5,575.5,573.25,574.5,12
20191201|2018-09-17 08:30,17,572,572.75,570.25,571.5,17
20191201|2018-09-17 09:00,17,571,575.75,570.25,575,41
20191201|2018-09-17 09:30,17,574.5,575,574.5,575,2
20191201|2018-09-17 10:00,17,571.25,571.25,571,571.25,3
20191201|2018-09-17 10:30,17,570.25,570.5,569.75,569.75,23
20191201|2018-09-17 11:00,17,569.75,573,569.75,573,16
20191201|2018-09-17 11:30,17,571.25,571.25,570.5,570.5,29
20191201|2018-09-17 12:00,17,571,571,571,571,2
20191201|2018-09-17 12:30,17,570.75,571.75,570.75,571.75,4
20191201|2018-09-17 13:00,17,572.25,572.5,568.25,570,93
20191201|2018-09-18 03:30,18,570.75,570.75,570.75,570.75,2
20191201|2018-09-18 08:30,18,574,574.5,570.25,570.75,56
20191201|2018-09-18 09:00,18,570,570,570,570,4
20191201|2018-09-18 09:30,18,573.25,573.5,573,573.5,4
20191201|2018-09-18 10:30,18,569.5,569.5,569.5,569.5,1
20191201|2018-09-18 11:00,18,571.25,571.25,570.5,570.5,2
20191201|2018-09-18 11:30,18,571.5,571.5,571.5,571.5,1
20191201|2018-09-18 12:00,18,571.5,572.25,571.5,572.25,11
20191201|2018-09-18 12:30,18,572,572.5,572,572,10
20191201|2018-09-18 13:00,18,572.5,572.5,569.75,570.25,31
20191201|2018-09-18 19:00,19,573.25,573.25,572.75,573.25,6
20191201|2018-09-19 00:30,19,574,574,573,573,8
20191201|2018-09-19 01:30,19,573.75,573.75,573.5,573.5,15
20191201|2018-09-19 04:00,19,574.75,575,574.75,575,4
20191201|2018-09-19 04:30,19,576,576.25,575.5,575.5,47
20191201|2018-09-19 05:00,19,575,575,575,575,1
20191201|2018-09-19 07:30,19,575,575,574.5,574.5,3
20191201|2018-09-19 08:30,19,574.25,574.5,572.5,574.5,26
20191201|2018-09-19 09:00,19,575.25,575.25,574.25,574.25,2
20191201|2018-09-19 09:30,19,573.75,573.75,572.5,572.5,20
20191201|2018-09-19 10:00,19,574.5,576.5,574.5,576.5,5
20191201|2018-09-19 10:30,19,576.75,576.75,576.75,576.75,3
20191201|2018-09-19 11:00,19,577.25,577.75,576.5,576.5,9
20191201|2018-09-19 11:30,19,578,579.5,578,579.5,6
20191201|2018-09-19 12:00,19,579,579,579,579,2
20191201|2018-09-19 12:30,19,578.75,579.25,578.75,579.25,2
20191201|2018-09-19 13:00,19,579,579,577.5,577.5,23
20191201|2018-09-19 21:00,20,577.25,577.25,577.25,577.25,1
20191201|2018-09-20 06:00,20,575.25,575.5,575,575,12
20191201|2018-09-20 06:30,20,575.5,575.75,575.5,575.75,14
20191201|2018-09-20 07:00,20,576.25,576.5,575.75,575.75,3
20191201|2018-09-20 07:30,20,574.75,574.75,574.75,574.75,6
20191201|2018-09-20 08:30,20,579.25,579.25,573.75,575.25,25
20191201|2018-09-20 09:00,20,575.25,578,575.25,577.5,11
20191201|2018-09-20 09:30,20,578,579.25,577.25,578.25,16
20191201|2018-09-20 10:00,20,578.75,579.75,578,579.5,17
20191201|2018-09-20 10:30,20,579.5,580.75,579.25,580.5,22
20191201|2018-09-20 11:00,20,581.25,583.25,580.75,581.5,35
20191201|2018-09-20 11:30,20,581.75,582,579,579.5,43
20191201|2018-09-20 12:00,20,579.25,580,579,579.75,28
20191201|2018-09-20 12:30,20,579.75,581.5,579,580.75,36
20191201|2018-09-20 13:00,20,581,581.25,579.5,579.75,71
20191201|2018-09-20 19:00,21,578,579.5,578,579.5,6
20191201|2018-09-20 23:30,21,576.5,576.5,576.5,576.5,1
20191201|2018-09-21 01:30,21,577.25,577.25,577.25,577.25,1
20191201|2018-09-21 02:30,21,577.25,577.25,577.25,577.25,3
20191201|2018-09-21 05:30,21,580,580,580,580,1
20191201|2018-09-21 07:30,21,578,578,578,578,1
20191201|2018-09-21 08:30,21,576.25,578.25,576.25,576.75,25
20191201|2018-09-21 09:00,21,576.25,577.25,575,575.25,21
20191201|2018-09-21 09:30,21,575.25,577.75,575,575.75,22
20191201|2018-09-21 10:00,21,576,577.5,575.75,577.5,26
20191201|2018-09-21 10:30,21,577,577,576,576.25,18
20191201|2018-09-21 11:00,21,576.5,577.5,575.5,577.25,24
20191201|2018-09-21 11:30,21,577.5,577.5,576.75,576.75,26
20191201|2018-09-21 12:00,21,577.5,578.25,576.75,577.25,30
20191201|2018-09-21 12:30,21,577.25,578.75,577.25,578.75,18
20191201|2018-09-21 13:00,21,578.75,581.75,578.75,581.75,231
20191201|2018-09-23 23:30,24,580.25,580.25,580.25,580.25,1
20191201|2018-09-24 01:30,24,579.25,579.25,579.25,579.25,1
20191201|2018-09-24 05:00,24,583.25,583.25,583.25,583.25,1
20191201|2018-09-24 05:30,24,582.75,582.75,582.75,582.75,9
20191201|2018-09-24 06:00,24,582.75,582.75,582.75,582.75,10
20191201|2018-09-24 08:30,24,584,587,582.75,587,61
20191201|2018-09-24 09:00,24,587,587.5,584.25,584.5,37
20191201|2018-09-24 09:30,24,585.5,585.5,582,582,13
20191201|2018-09-24 10:00,24,581.25,581.75,580.75,580.75,4
20191201|2018-09-24 10:30,24,580.75,580.75,580.75,580.75,1
20191201|2018-09-24 11:00,24,582.5,583,581.75,582.5,25
20191201|2018-09-24 11:30,24,582.5,583.5,582.5,583.5,12
20191201|2018-09-24 12:00,24,583.25,584.5,583.25,584.5,11
20191201|2018-09-24 12:30,24,584.75,584.75,584.5,584.5,3
20191201|2018-09-24 13:00,24,585,585,582.25,582.25,247
20191201|2018-09-24 20:00,25,580.25,580.25,580.25,580.25,3
20191201|2018-09-24 21:00,25,578,578,578,578,1
20191201|2018-09-25 01:30,25,579.5,579.5,579.5,579.5,1
20191201|2018-09-25 03:30,25,580.25,580.25,580.25,580.25,2
20191201|2018-09-25 04:30,25,579.75,579.75,579.25,579.25,2
20191201|2018-09-25 05:30,25,578,578.25,578,578.25,4
20191201|2018-09-25 06:00,25,578.5,578.5,578.5,578.5,1
20191201|2018-09-25 07:00,25,580.75,581,580.75,581,5
20191201|2018-09-25 07:30,25,580.75,580.75,580.75,580.75,2
20191201|2018-09-25 08:30,25,579.25,582,578.5,581.5,39
20191201|2018-09-25 09:00,25,581.5,581.75,580.25,581.75,9
20191201|2018-09-25 09:30,25,581.75,581.75,577.25,577.25,7
20191201|2018-09-25 10:00,25,578.75,578.75,578.75,578.75,6
20191201|2018-09-25 10:30,25,579.75,579.75,578.25,578.25,14
20191201|2018-09-25 11:00,25,578.25,578.75,576.25,576.25,31
20191201|2018-09-25 11:30,25,575.5,576.75,575.25,575.75,10
20191201|2018-09-25 12:00,25,575.75,575.75,574.25,574.5,23
20191201|2018-09-25 12:30,25,575,577.25,575,576.25,25
20191201|2018-09-25 13:00,25,576.25,577.75,575.75,577.75,154
20191201|2018-09-26 01:30,26,581,581,581,581,2
20191201|2018-09-26 06:00,26,582,582,582,582,1
20191201|2018-09-26 07:00,26,579,579,577.5,577.5,7
20191201|2018-09-26 07:30,26,578.75,578.75,578.75,578.75,2
20191201|2018-09-26 08:30,26,579,581,579,580.25,34
20191201|2018-09-26 09:00,26,580.5,582,580.5,582,27
20191201|2018-09-26 09:30,26,581.25,581.25,581.25,581.25,1
20191201|2018-09-26 10:30,26,580.25,580.25,576.5,577.5,13
20191201|2018-09-26 11:00,26,577,577.75,577,577.25,17
20191201|2018-09-26 11:30,26,577.25,577.25,576.75,577.25,5
20191201|2018-09-26 12:00,26,577.5,577.5,576.75,576.75,14
20191201|2018-09-26 12:30,26,576.5,576.5,576.5,576.5,1
20191201|2018-09-26 13:00,26,575.75,575.75,572.75,573.75,136
20191201|2018-09-26 19:00,27,572,572,571.5,571.5,2
20191201|2018-09-26 20:30,27,570.75,571.75,570.75,571.75,12
20191201|2018-09-26 21:00,27,571.75,572.25,571.75,572.25,22
20191201|2018-09-26 21:30,27,571.75,572.5,571.5,572,48
20191201|2018-09-26 22:00,27,572.5,572.5,572.5,572.5,6
20191201|2018-09-27 03:00,27,571.75,571.75,571.75,571.75,1
20191201|2018-09-27 03:30,27,572.75,572.75,572.5,572.5,14
20191201|2018-09-27 04:00,27,572.25,572.75,572.25,572.75,16
20191201|2018-09-27 04:30,27,572.75,573,572.25,572.25,41
20191201|2018-09-27 05:00,27,572.5,573.25,572.5,573.25,15
20191201|2018-09-27 05:30,27,572.75,573,572.75,573,9
20191201|2018-09-27 06:30,27,572.25,572.25,572.25,572.25,2
20191201|2018-09-27 07:00,27,572.75,573.25,572.75,573.25,5
20191201|2018-09-27 07:30,27,576.75,576.75,576.75,576.75,1
20191201|2018-09-27 08:30,27,576.5,577,575.25,575.75,20
20191201|2018-09-27 09:00,27,574.25,574.25,571,571.5,83
20191201|2018-09-27 09:30,27,571.75,571.75,570,570.5,30
20191201|2018-09-27 10:00,27,570,570.5,569.5,570.5,20
20191201|2018-09-27 10:30,27,571.75,571.75,571.5,571.75,7
20191201|2018-09-27 11:00,27,571.25,571.25,571.25,571.25,6
20191201|2018-09-27 11:30,27,571.5,572,571.5,572,4
20191201|2018-09-27 12:00,27,571.75,571.75,570.25,570.25,9
20191201|2018-09-27 12:30,27,570,570,569.25,570,13
20191201|2018-09-27 13:00,27,569.75,570.25,568.5,570,144
20191201|2018-09-27 19:00,28,571.75,571.75,569.75,569.75,3
20191201|2018-09-27 23:30,28,569.75,569.75,569.75,569.75,20
20191201|2018-09-28 00:00,28,569.75,570,569.75,570,23
20191201|2018-09-28 00:30,28,570,570.5,570,570.5,54
20191201|2018-09-28 04:00,28,567.75,567.75,567.75,567.75,2
20191201|2018-09-28 04:30,28,571.75,571.75,571.75,571.75,1
20191201|2018-09-28 05:00,28,569,569,569,569,1
20191201|2018-09-28 08:30,28,569.75,569.75,567.5,567.75,69
20191201|2018-09-28 09:00,28,567.25,567.5,566.25,566.25,30
20191201|2018-09-28 09:30,28,565.5,567,565.5,567,36
20191201|2018-09-28 10:00,28,568,568,566.25,566.25,18
20191201|2018-09-28 10:30,28,566.75,566.75,566,566.25,68
20191201|2018-09-28 11:00,28,566,573.75,564.5,572.75,128
20191201|2018-09-28 11:30,28,572,572,568.5,568.75,53
20191201|2018-09-28 12:00,28,568.5,568.5,566.75,567.5,8
20191201|2018-09-28 12:30,28,567.25,567.25,565.75,565.75,17
20191201|2018-09-28 13:00,28,565.5,568.75,565.5,568.75,39
20191201|2018-10-01 00:30,1,568.75,568.75,568.75,568.75,1
20191201|2018-10-01 02:30,1,566.25,567.25,566.25,567.25,3
20191201|2018-10-01 03:00,1,566.5,566.5,566.5,566.5,1
20191201|2018-10-01 04:30,1,569.75,569.75,569.75,569.75,1
20191201|2018-10-01 05:00,1,567.75,567.75,567.75,567.75,1
20191201|2018-10-01 05:30,1,567,567,567,567,1
20191201|2018-10-01 06:00,1,567,567,567,567,16
20191201|2018-10-01 06:30,1,566.25,566.5,566.25,566.5,2
20191201|2018-10-01 07:30,1,567.5,567.5,567.25,567.5,13
20191201|2018-10-01 08:30,1,565.75,569,565.75,567.25,82
20191201|2018-10-01 09:00,1,567.75,568.25,567,567.5,23
20191201|2018-10-01 09:30,1,567,567,566,566.75,44
20191201|2018-10-01 10:00,1,566.5,569.5,566.25,569,43
20191201|2018-10-01 10:30,1,569,569,567.25,568.25,54
20191201|2018-10-01 11:00,1,568.5,569.5,568.5,569.5,34
20191201|2018-10-01 11:30,1,569.5,570.25,568.75,569.25,38
20191201|2018-10-01 12:00,1,570.25,576.25,570,575.75,60
20191201|2018-10-01 12:30,1,575.25,575.5,573,573.75,43
20191201|2018-10-01 13:00,1,573.5,573.5,571.25,573.5,170
20191201|2018-10-01 19:00,2,572.5,572.5,572.5,572.5,1
20191201|2018-10-01 22:00,2,574.25,574.25,574.25,574.25,1
20191201|2018-10-01 23:30,2,574.5,574.5,574.5,574.5,1
20191201|2018-10-02 01:30,2,574.75,574.75,574.75,574.75,2
20191201|2018-10-02 03:30,2,574.25,574.25,573.5,573.5,25
20191201|2018-10-02 04:30,2,573.5,573.5,573.5,573.5,2
20191201|2018-10-02 05:00,2,573,573.5,572.75,573.5,5
20191201|2018-10-02 06:00,2,572.5,572.5,572.25,572.25,3
20191201|2018-10-02 06:30,2,572,572,571.75,571.75,2
20191201|2018-10-02 07:00,2,571.5,571.75,571,571.5,6
20191201|2018-10-02 07:30,2,571.25,571.25,571.25,571.25,3
20191201|2018-10-02 08:30,2,571.25,572.5,569.75,570,60
20191201|2018-10-02 09:00,2,570,570.75,569.75,570.75,49
20191201|2018-10-02 09:30,2,571,572.75,571,572.25,23
20191201|2018-10-02 10:00,2,572.5,574.5,572.5,574,58
20191201|2018-10-02 10:30,2,573.75,577.5,573.5,575.75,75
20191201|2018-10-02 11:00,2,575.75,576.25,574,574.5,58
20191201|2018-10-02 11:30,2,574.25,574.25,572,572.5,28
20191201|2018-10-02 12:00,2,572.5,584.25,572.5,584.25,162
20191201|2018-10-02 12:30,2,584,584.75,581.5,583.75,148
20191201|2018-10-02 13:00,2,584,584,580.25,583.25,618
20191201|2018-10-02 19:00,3,585.75,586,584,584,4
20191201|2018-10-02 21:00,3,584.5,584.5,584.5,584.5,1
20191201|2018-10-02 22:00,3,585.25,585.25,585,585,32
20191201|2018-10-02 22:30,3,584.5,584.5,584.25,584.25,47
20191201|2018-10-02 23:00,3,583.75,583.75,583.75,583.75,5
20191201|2018-10-03 01:00,3,584.25,584.25,584.25,584.25,2
20191201|2018-10-03 01:30,3,585,585,585,585,1
20191201|2018-10-03 02:00,3,586,586,586,586,1
20191201|2018-10-03 03:30,3,585.25,585.25,582,582,132
20191201|2018-10-03 04:00,3,581.75,583.75,581.75,583.5,25
20191201|2018-10-03 04:30,3,582.5,582.5,581.25,581.75,7
20191201|2018-10-03 05:00,3,581.75,581.75,581.5,581.5,50
20191201|2018-10-03 06:00,3,583,583,582.75,582.75,4
20191201|2018-10-03 06:30,3,582.25,583,582,583,47
20191201|2018-10-03 07:00,3,581.25,581.25,580,581,48
20191201|2018-10-03 07:30,3,579,580.25,578.5,580.25,14
20191201|2018-10-03 08:30,3,578.75,581.5,577.25,581.5,82
20191201|2018-10-03 09:00,3,582.25,582.75,580.75,582.25,33
20191201|2018-10-03 09:30,3,583.25,583.75,581.75,582,54
20191201|2018-10-03 10:00,3,581.5,583,581.25,582.25,80
20191201|2018-10-03 10:30,3,582.5,583,582.25,582.5,52
20191201|2018-10-03 11:00,3,582.25,582.25,580.5,580.5,27
20191201|2018-10-03 11:30,3,580.5,580.75,579.75,580,30
20191201|2018-10-03 12:00,3,579.75,579.75,578.5,579.25,33
20191201|2018-10-03 12:30,3,579,579.75,578.5,579.25,25
20191201|2018-10-03 13:00,3,579,581.25,578.5,580.75,59
20191201|2018-10-03 20:30,4,582,582.25,581.5,581.5,9
20191201|2018-10-04 02:00,4,581.5,581.5,581.25,581.25,20
20191201|2018-10-04 03:00,4,581.75,581.75,581.75,581.75,2
20191201|2018-10-04 03:30,4,581.75,582,581.75,582,11
20191201|2018-10-04 04:00,4,582,582,582,582,1
20191201|2018-10-04 04:30,4,581.75,582.25,581.75,582.25,6
20191201|2018-10-04 05:00,4,582.25,583,582.25,583,33
20191201|2018-10-04 05:30,4,582.25,582.25,581.75,581.75,2
20191201|2018-10-04 06:00,4,582.5,582.75,582.5,582.75,4
20191201|2018-10-04 06:30,4,582.25,582.25,580.5,580.5,7
20191201|2018-10-04 07:00,4,580.75,581.5,580.75,581.5,2
20191201|2018-10-04 07:30,4,582.25,582.25,582,582,3
20191201|2018-10-04 08:30,4,583.25,583.75,579,581.25,68
20191201|2018-10-04 09:00,4,580.5,581.75,580.5,581.75,27
20191201|2018-10-04 09:30,4,582.5,584.5,582.25,584.25,25
20191201|2018-10-04 10:00,4,584.25,584.5,581.5,582,25
20191201|2018-10-04 10:30,4,582.25,582.5,581.5,582,20
20191201|2018-10-04 11:00,4,582,583.75,581.75,582.25,38
20191201|2018-10-04 11:30,4,582.75,583,582.25,582.75,19
20191201|2018-10-04 12:00,4,582.5,583.5,582.25,583,23
20191201|2018-10-04 12:30,4,583.5,583.5,580.75,582,92
20191201|2018-10-04 13:00,4,582.25,584.25,581.75,583.25,51
20191201|2018-10-04 19:00,5,586,586.25,586,586.25,2
20191201|2018-10-04 19:30,5,585.5,585.5,585.5,585.5,5
20191201|2018-10-04 20:30,5,585,585,585,585,13
20191201|2018-10-04 21:00,5,584.75,584.75,584.75,584.75,1
20191201|2018-10-04 21:30,5,584.5,584.5,584.25,584.5,4
20191201|2018-10-04 22:30,5,584.25,584.25,584.25,584.25,1
20191201|2018-10-04 23:00,5,585.25,585.5,585.25,585.5,5
20191201|2018-10-05 00:00,5,585.5,585.5,585.5,585.5,1
20191201|2018-10-05 00:30,5,585,585,585,585,1
20191201|2018-10-05 01:00,5,584.5,584.5,584.5,584.5,1
20191201|2018-10-05 02:00,5,584.5,585.5,584.5,585.5,4
20191201|2018-10-05 03:30,5,584.25,584.5,584,584,22
20191201|2018-10-05 06:00,5,583.75,584.75,583.75,584.75,6
20191201|2018-10-05 06:30,5,584.75,585.25,584.75,585.25,8
20191201|2018-10-05 07:00,5,584.5,584.5,584.5,584.5,2
20191201|2018-10-05 07:30,5,584.75,584.75,584.75,584.75,1
20191201|2018-10-05 08:30,5,583,586.25,581.75,581.75,72
20191201|2018-10-05 09:00,5,581.75,582.5,580.5,582.5,52
20191201|2018-10-05 09:30,5,582.5,583,582,582.75,33
20191201|2018-10-05 10:00,5,582.75,583.5,582,582,27
20191201|2018-10-05 10:30,5,582.25,582.25,581.75,582,21
20191201|2018-10-05 11:00,5,582.25,584.5,582.25,584.5,22
20191201|2018-10-05 11:30,5,584.75,586.25,584.5,585,45
20191201|2018-10-05 12:00,5,585.25,585.5,584.5,585.25,21
20191201|2018-10-05 12:30,5,585.25,586,584,584,20
20191201|2018-10-05 13:00,5,584.75,585.5,584.25,585,87
20191201|2018-10-07 19:00,8,587,587,587,587,3
20191201|2018-10-07 23:30,8,585.25,585.25,585,585,5
20191201|2018-10-08 02:00,8,584.25,584.25,584.25,584.25,1
20191201|2018-10-08 02:30,8,582.25,582.25,582,582,3
20191201|2018-10-08 03:30,8,582,582.25,582,582.25,2
20191201|2018-10-08 04:00,8,583,583,580.75,580.75,16
20191201|2018-10-08 05:30,8,581.5,581.5,581.5,581.5,5
20191201|2018-10-08 06:00,8,581.25,581.25,581.25,581.25,1
20191201|2018-10-08 06:30,8,581.25,582.25,581.25,582.25,10
20191201|2018-10-08 07:00,8,582,582.25,581.5,582.25,5
20191201|2018-10-08 07:30,8,581.75,581.75,581.25,581.25,3
20191201|2018-10-08 08:30,8,579.5,581.25,579.25,579.75,79
20191201|2018-10-08 09:00,8,580,582,580,582,7
20191201|2018-10-08 10:00,8,582,582,582,582,7
20191201|2018-10-08 10:30,8,580.75,581.5,580.5,580.5,7
20191201|2018-10-08 11:00,8,580.75,580.75,580.75,580.75,4
20191201|2018-10-08 11:30,8,580,580,580,580,1
20191201|2018-10-08 12:00,8,579.75,579.75,579.75,579.75,2
20191201|2018-10-08 12:30,8,579.25,579.25,578.5,578.75,7
20191201|2018-10-08 13:00,8,579.25,580.5,579.25,580.5,15
20191201|2018-10-09 00:00,9,578.75,578.75,578.75,578.75,2
20191201|2018-10-09 03:30,9,578,578,578,578,10
20191201|2018-10-09 04:30,9,578,578,578,578,9
20191201|2018-10-09 05:00,9,578,578,578,578,1
20191201|2018-10-09 07:30,9,582.5,582.5,582.25,582.25,2
20191201|2018-10-09 08:30,9,582.25,583.25,582,583,63
20191201|2018-10-09 09:00,9,583,583.5,582.25,583.25,51
20191201|2018-10-09 09:30,9,583.25,584,580.75,580.75,25
20191201|2018-10-09 10:00,9,580.75,580.75,579.75,580,11
20191201|2018-10-09 10:30,9,580,580,579.75,580,5
20191201|2018-10-09 11:00,9,579.5,581,579.5,581,10
20191201|2018-10-09 11:30,9,581,581,580.5,581,6
20191201|2018-10-09 12:00,9,581,581,580.25,580.25,5
20191201|2018-10-09 12:30,9,580.25,580.25,580,580.25,8
20191201|2018-10-09 13:00,9,580.5,581.75,580.25,581.5,189
20191201|2018-10-09 19:00,10,581.75,582.25,581.25,581.5,37
20191201|2018-10-10 02:00,10,581,581,580.75,580.75,5
20191201|2018-10-10 03:00,10,581,581,580,580,9
20191201|2018-10-10 03:30,10,581.25,581.25,581.25,581.25,1
20191201|2018-10-10 05:30,10,578.5,578.5,578.5,578.5,1
20191201|2018-10-10 06:00,10,578.25,578.25,578,578,3
20191201|2018-10-10 07:00,10,578.5,578.5,578.25,578.25,3
20191201|2018-10-10 07:30,10,578.5,578.5,578.25,578.25,3
20191201|2018-10-10 08:30,10,578,578.25,576.25,578,19
20191201|2018-10-10 09:00,10,577.5,577.5,576.5,576.75,10
20191201|2018-10-10 09:30,10,576.5,577,576.5,577,21
20191201|2018-10-10 10:00,10,577.25,577.25,576.5,576.5,2
20191201|2018-10-10 10:30,10,576.25,578.25,576,578.25,8
20191201|2018-10-10 11:00,10,577.25,577.25,577.25,577.25,1
20191201|2018-10-10 11:30,10,577.5,577.5,577.5,577.5,3
20191201|2018-10-10 12:00,10,577.25,577.25,576.25,576.25,6
20191201|2018-10-10 12:30,10,576.25,576.25,576,576.25,12
20191201|2018-10-10 13:00,10,576.25,576.75,575.5,576.5,174
20191201|2018-10-11 00:30,11,576,576,576,576,1
20191201|2018-10-11 02:30,11,575.25,575.25,575.25,575.25,3
20191201|2018-10-11 04:30,11,576,576,575.25,575.25,2
20191201|2018-10-11 07:00,11,577.5,578.5,577.5,577.75,4
20191201|2018-10-11 07:30,11,578.5,578.5,578.5,578.5,1
20191201|2018-10-11 08:30,11,578,579,576.75,579,59
20191201|2018-10-11 09:30,11,577,577,576.75,576.75,40
20191201|2018-10-11 10:00,11,576,576.25,576,576.25,3
20191201|2018-10-11 10:30,11,576,576.25,574.75,576.25,5
20191201|2018-10-11 11:00,11,577.25,585.5,576.5,579.25,154
20191201|2018-10-11 11:30,11,579,579,576.5,576.5,10
20191201|2018-10-11 12:00,11,577,577.5,573.75,574.5,28
20191201|2018-10-11 12:30,11,574.25,574.5,574,574.5,11
20191201|2018-10-11 13:00,11,574.5,576.5,574.25,576,157
20191201|2018-10-11 19:00,12,577,578,577,578,3
20191201|2018-10-11 20:30,12,579,579,579,579,2
20191201|2018-10-12 01:30,12,579.75,580,579.75,580,2
20191201|2018-10-12 04:00,12,580,580,579.75,579.75,8
20191201|2018-10-12 06:30,12,580.25,580.25,580.25,580.25,1
20191201|2018-10-12 07:30,12,579.5,579.5,579.25,579.25,7
20191201|2018-10-12 08:30,12,580.5,581.5,579.5,581.5,19
20191201|2018-10-12 09:00,12,581.25,584,581.25,582.75,182
20191201|2018-10-12 09:30,12,583.25,583.25,581,582.5,109
20191201|2018-10-12 10:00,12,582.5,583,581.75,581.75,10
20191201|2018-10-12 10:30,12,582,582.25,581.5,582.25,17
20191201|2018-10-12 11:00,12,582.25,584,582.25,584,29
20191201|2018-10-12 11:30,12,583.5,583.5,583.5,583.5,2
20191201|2018-10-12 12:00,12,581.75,583.5,581.25,583.5,23
20191201|2018-10-12 12:30,12,582.75,582.75,581.75,582.25,19
20191201|2018-10-12 13:00,12,582.5,583.25,581.75,583.25,55
20191201|2018-10-14 19:00,15,584.5,584.5,584.5,584.5,1
20191201|2018-10-14 21:00,15,582.5,582.5,582.5,582.5,2
20191201|2018-10-14 23:00,15,581.75,581.75,581.75,581.75,1
20191201|2018-10-14 23:30,15,580.5,580.5,580.5,580.5,1
20191201|2018-10-15 01:00,15,581.75,581.75,581.75,581.75,4
20191201|2018-10-15 01:30,15,582,582.25,582,582,6
20191201|2018-10-15 02:00,15,580.75,582,580.75,582,2
20191201|2018-10-15 06:00,15,583,583,583,583,1
20191201|2018-10-15 07:00,15,584,584,583.75,583.75,21
20191201|2018-10-15 07:30,15,583.25,583.25,583,583,4
20191201|2018-10-15 08:30,15,583.25,584.25,583.25,584,10
20191201|2018-10-15 09:00,15,581.75,582.25,581.75,582.25,12
20191201|2018-10-15 09:30,15,583.5,584.25,583,583.25,113
20191201|2018-10-15 10:00,15,583.25,583.25,581.75,582.5,26
20191201|2018-10-15 10:30,15,582.75,584,582.5,583.5,91
20191201|2018-10-15 11:00,15,583,583.25,582.75,583,12
20191201|2018-10-15 11:30,15,582.75,584,581.5,584,21
20191201|2018-10-15 12:00,15,583.75,584.25,583.25,583.25,6
20191201|2018-10-15 12:30,15,583,584.75,583,584.75,5
20191201|2018-10-15 13:00,15,584.25,587.25,584.25,587,231
20191201|2018-10-15 19:00,16,585.25,586.5,585,586.5,26
20191201|2018-10-15 19:30,16,586.75,586.75,586.75,586.75,1
20191201|2018-10-15 20:30,16,587,587,587,587,5
20191201|2018-10-15 22:00,16,586.75,586.75,586.75,586.75,5
20191201|2018-10-15 23:00,16,586.75,586.75,586.75,586.75,1
20191201|2018-10-15 23:30,16,586.5,586.5,586.5,586.5,4
20191201|2018-10-16 00:00,16,586.75,586.75,586.5,586.75,5
20191201|2018-10-16 02:00,16,587.5,587.75,586.25,586.25,67
20191201|2018-10-16 03:30,16,587,587.5,587,587.5,2
20191201|2018-10-16 04:00,16,587.75,587.75,587.75,587.75,2
20191201|2018-10-16 04:30,16,587,587,587,587,1
20191201|2018-10-16 05:30,16,586.5,586.5,586.25,586.25,6
20191201|2018-10-16 06:00,16,586.25,586.25,586.25,586.25,13
20191201|2018-10-16 06:30,16,586.25,586.25,586.25,586.25,1
20191201|2018-10-16 07:00,16,584,584,584,584,7
20191201|2018-10-16 07:30,16,584,584.25,584,584,12
20191201|2018-10-16 08:30,16,584.25,585.5,582.75,585.5,13
20191201|2018-10-16 09:00,16,585.75,586.25,584.25,584.25,15
20191201|2018-10-16 09:30,16,585.25,585.25,585,585,4
20191201|2018-10-16 10:00,16,585.5,587,585.5,587,10
20191201|2018-10-16 10:30,16,587,587,585.75,585.75,11
20191201|2018-10-16 11:00,16,585.5,585.5,584.5,584.5,23
20191201|2018-10-16 11:30,16,585.25,585.75,585.25,585.75,5
20191201|2018-10-16 12:00,16,585.75,586,584.5,586,22
20191201|2018-10-16 12:30,16,585.75,585.75,585.75,585.75,1
20191201|2018-10-16 13:00,16,584,585.25,584,585,22
20191201|2018-10-16 21:30,17,583.75,583.75,583.75,583.75,1
20191201|2018-10-17 00:00,17,583,583,582.75,582.75,2
20191201|2018-10-17 02:30,17,583.5,583.5,583.5,583.5,1
20191201|2018-10-17 03:00,17,583.5,583.5,583.5,583.5,2
20191201|2018-10-17 06:30,17,582,582,582,582,1
20191201|2018-10-17 07:00,17,580.25,581,580,580.25,7
20191201|2018-10-17 07:30,17,580.25,580.25,580.25,580.25,1
20191201|2018-10-17 08:30,17,581,582.75,580.75,582.75,16
20191201|2018-10-17 09:00,17,581.5,581.5,580.5,580.5,62
20191201|2018-10-17 09:30,17,580.25,580.25,579.25,579.5,94
20191201|2018-10-17 10:00,17,579.25,579.5,579.25,579.5,4
20191201|2018-10-17 10:30,17,579.25,579.25,579,579.25,4
20191201|2018-10-17 11:00,17,579.5,579.5,579,579.5,9
20191201|2018-10-17 11:30,17,579.75,580,578.5,578.5,6
20191201|2018-10-17 12:00,17,579.25,579.5,579.25,579.5,7
20191201|2018-10-17 12:30,17,578.75,579.25,578.75,579.25,2
20191201|2018-10-17 13:00,17,579.25,580.5,579.25,580.5,101
20191201|2018-10-17 22:30,18,579.25,579.25,579.25,579.25,1
20191201|2018-10-17 23:30,18,579.5,579.5,579.5,579.5,2
20191201|2018-10-18 01:00,18,578.75,578.75,578,578,7
20191201|2018-10-18 01:30,18,579,579,579,579,1
20191201|2018-10-18 02:00,18,579,579,579,579,4
20191201|2018-10-18 06:00,18,583,583,583,583,2
20191201|2018-10-18 06:30,18,582,582.25,582,582.25,3
20191201|2018-10-18 07:00,18,582,582.75,582,582.75,4
20191201|2018-10-18 07:30,18,582,582,579.5,579.5,20
20191201|2018-10-18 08:30,18,579.25,581,577.5,578,39
20191201|2018-10-18 09:00,18,578.25,579,578,579,11
20191201|2018-10-18 09:30,18,578.75,580.25,578.5,578.5,11
20191201|2018-10-18 10:00,18,578.25,578.25,577,577,6
20191201|2018-10-18 10:30,18,576.75,577,576,576.25,10
20191201|2018-10-18 11:00,18,577,577.25,577,577.25,2
20191201|2018-10-18 11:30,18,576.25,576.25,576.25,576.25,1
20191201|2018-10-18 12:00,18,577.5,577.5,577,577,9
20191201|2018-10-18 12:30,18,576.25,576.75,576,576.75,28
20191201|2018-10-18 13:00,18,576.25,578.25,576.25,578.25,29
20191201|2018-10-18 19:30,19,576.75,576.75,576.75,576.75,1
20191201|2018-10-18 20:30,19,576.5,576.5,576.5,576.5,1
20191201|2018-10-18 23:30,19,577,578,577,578,28
20191201|2018-10-19 00:00,19,577.5,577.5,577.5,577.5,7
20191201|2018-10-19 01:30,19,576,576,576,576,7
20191201|2018-10-19 07:00,19,575.75,576,575.75,576,3
20191201|2018-10-19 07:30,19,576,576,576,576,2
20191201|2018-10-19 08:30,19,575.75,577.75,575,576.75,42
20191201|2018-10-19 09:00,19,578.5,579,577.25,577.75,65
20191201|2018-10-19 09:30,19,578,578,576.25,578,38
20191201|2018-10-19 10:00,19,578.25,578.75,577,577,66
20191201|2018-10-19 10:30,19,577.5,577.5,575.75,577.5,40
20191201|2018-10-19 11:00,19,577.75,577.75,577,577.25,7
20191201|2018-10-19 11:30,19,577.5,577.75,576.75,577,22
20191201|2018-10-19 12:00,19,576.5,576.75,575,575.5,23
20191201|2018-10-19 12:30,19,576,577,576,576.25,7
20191201|2018-10-19 13:00,19,575.5,576.75,575.25,576,121
20191201|2018-10-21 19:00,22,575.25,575.25,575.25,575.25,1
20191201|2018-10-21 20:30,22,575,575,575,575,4
20191201|2018-10-21 22:00,22,575.25,575.75,575.25,575.75,10
20191201|2018-10-22 02:30,22,574.5,574.5,574.5,574.5,1
20191201|2018-10-22 05:00,22,575.5,575.5,575.5,575.5,1
20191201|2018-10-22 07:00,22,574.5,574.5,574.5,574.5,1
20191201|2018-10-22 08:30,22,574.25,576.25,574.25,576,47
20191201|2018-10-22 09:00,22,577,577,576.25,576.5,7
20191201|2018-10-22 09:30,22,575.25,575.5,575,575.5,4
20191201|2018-10-22 10:00,22,575.25,575.25,572.75,572.75,24
20191201|2018-10-22 10:30,22,573,573,572.25,572.25,24
20191201|2018-10-22 11:00,22,572.25,572.25,571.75,571.75,20
20191201|2018-10-22 11:30,22,572,572,571.25,571.5,4
20191201|2018-10-22 12:00,22,571.25,572.5,571.25,571.75,7
20191201|2018-10-22 12:30,22,571.75,572.25,571.75,572,10
20191201|2018-10-22 13:00,22,572,572.25,571.75,572.25,35
20191201|2018-10-22 19:00,23,572.25,573,572.25,573,3
20191201|2018-10-22 20:30,23,572,572,572,572,7
20191201|2018-10-22 21:30,23,573,573.25,573,573.25,10
20191201|2018-10-22 23:00,23,572.25,572.25,572.25,572.25,4
20191201|2018-10-22 23:30,23,572.25,572.25,572.25,572.25,1
20191201|2018-10-23 00:30,23,571.75,571.75,571.75,571.75,2
20191201|2018-10-23 01:00,23,571.75,571.75,571.5,571.75,8
20191201|2018-10-23 02:00,23,571.5,571.75,571.5,571.5,10
20191201|2018-10-23 03:30,23,571.5,572.5,571.5,572.5,2
20191201|2018-10-23 04:00,23,572.75,572.75,572.75,572.75,1
20191201|2018-10-23 06:00,23,574,574.75,574,574.75,3
20191201|2018-10-23 06:30,23,574.75,574.75,574.25,574.25,2
20191201|2018-10-23 07:00,23,573.25,573.5,573,573,4
20191201|2018-10-23 07:30,23,573,573,573,573,1
20191201|2018-10-23 08:30,23,571.5,573.25,570.5,572,19
20191201|2018-10-23 09:00,23,571.5,571.5,571.25,571.5,4
20191201|2018-10-23 09:30,23,572.25,572.25,570.25,570.25,7
20191201|2018-10-23 10:00,23,569.75,571.75,569.75,571.25,22
20191201|2018-10-23 10:30,23,571.5,572.5,571.5,572.25,4
20191201|2018-10-23 11:00,23,572.5,573.25,572.25,572.5,8
20191201|2018-10-23 11:30,23,572.5,574.5,572.5,574.5,3
20191201|2018-10-23 12:00,23,575,575,574,574.75,5
20191201|2018-10-23 12:30,23,574.25,575,574,574.25,52
20191201|2018-10-23 13:00,23,575.25,575.25,573.5,574,56
20191201|2018-10-23 19:30,24,574,574.5,574,574.25,12
20191201|2018-10-24 00:00,24,572,572,572,572,23
20191201|2018-10-24 02:30,24,570,570,569.5,569.5,2
20191201|2018-10-24 03:00,24,569.25,569.25,569,569,4
20191201|2018-10-24 04:00,24,568.5,568.5,568.5,568.5,1
20191201|2018-10-24 04:30,24,568.75,568.75,568.75,568.75,1
20191201|2018-10-24 05:00,24,568.5,568.75,568.5,568.75,7
20191201|2018-10-24 07:30,24,572,572,572,572,2
20191201|2018-10-24 08:30,24,569.75,570.25,569.25,569.25,69
20191201|2018-10-24 09:00,24,570,570,569.25,569.75,11
20191201|2018-10-24 09:30,24,568.75,568.75,567,567.25,32
20191201|2018-10-24 10:00,24,567.25,567.25,565.25,565.25,27
20191201|2018-10-24 10:30,24,565,566,564.5,565.75,15
20191201|2018-10-24 11:00,24,565.75,565.75,564.5,564.75,9
20191201|2018-10-24 11:30,24,564.5,564.75,564,564.75,59
20191201|2018-10-24 12:00,24,564.25,564.75,564.25,564.5,40
20191201|2018-10-24 12:30,24,565,565.25,564.5,565,22
20191201|2018-10-24 13:00,24,565,567,565,566.5,61
20191201|2018-10-24 19:30,25,564,564,564,564,13
20191201|2018-10-24 20:00,25,563.5,563.5,563,563,4
20191201|2018-10-25 00:30,25,563.25,564.5,563.25,564.5,3
20191201|2018-10-25 03:30,25,563.5,563.5,563.5,563.5,7
20191201|2018-10-25 06:30,25,562.75,562.75,562.5,562.5,7
20191201|2018-10-25 07:00,25,563.75,563.75,563.75,563.75,2
20191201|2018-10-25 07:30,25,564,564,563.75,563.75,2
20191201|2018-10-25 08:30,25,562.25,562.75,561,562.75,50
20191201|2018-10-25 09:00,25,563.5,563.5,561,561,12
20191201|2018-10-25 09:30,25,560.75,561,560,560.25,45
20191201|2018-10-25 10:00,25,559.75,560,559,559.25,34
20191201|2018-10-25 10:30,25,559.25,560.25,559.25,559.75,27
20191201|2018-10-25 11:00,25,559.75,559.75,558.5,558.5,68
20191201|2018-10-25 11:30,25,558.5,558.5,555.75,556,26
20191201|2018-10-25 12:00,25,557.25,557.25,555.25,555.25,23
20191201|2018-10-25 12:30,25,554.75,555.5,554.5,554.75,45
20191201|2018-10-25 13:00,25,555.75,558,555.5,555.5,66
20191201|2018-10-25 19:00,26,558,558,558,558,2
20191201|2018-10-25 19:30,26,559.5,559.5,559.5,559.5,1
20191201|2018-10-25 20:30,26,558,558,558,558,1
20191201|2018-10-25 22:30,26,557.75,557.75,557.75,557.75,1
20191201|2018-10-25 23:30,26,557.75,558,557.75,558,3
20191201|2018-10-26 00:30,26,557.75,558.25,557.75,558.25,24
20191201|2018-10-26 01:30,26,558.25,558.25,558.25,558.25,11
20191201|2018-10-26 02:00,26,558.25,558.25,558,558.25,22
20191201|2018-10-26 03:30,26,559,560.25,559,560.25,62
20191201|2018-10-26 04:00,26,560,560.5,560,560,44
20191201|2018-10-26 04:30,26,559.75,559.75,559.75,559.75,1
20191201|2018-10-26 05:00,26,559.5,559.5,559.5,559.5,1
20191201|2018-10-26 06:00,26,559.75,559.75,559.75,559.75,1
20191201|2018-10-26 06:30,26,560.25,560.25,559.5,559.5,4
20191201|2018-10-26 07:00,26,560,562.5,560,560.75,32
20191201|2018-10-26 07:30,26,561.5,561.5,560.75,561,5
20191201|2018-10-26 08:30,26,561.5,567,561.5,566.25,66
20191201|2018-10-26 09:00,26,567,567.75,564.75,567.75,49
20191201|2018-10-26 09:30,26,567.75,569.25,567.75,568.75,51
20191201|2018-10-26 10:00,26,567,569,566.25,569,23
20191201|2018-10-26 10:30,26,569.5,569.5,568.25,568.25,6
20191201|2018-10-26 11:00,26,568,569.25,568,569.25,21
20191201|2018-10-26 11:30,26,568.5,569,568.25,569,7
20191201|2018-10-26 12:00,26,568.75,568.75,568,568,15
20191201|2018-10-26 12:30,26,568,568,566,566,20
20191201|2018-10-26 13:00,26,567.75,570.75,567.5,570.75,60
20191201|2018-10-28 19:00,29,573,577.5,573,577.25,13
20191201|2018-10-28 19:30,29,576,576,576,576,1
20191201|2018-10-28 20:30,29,575,575,575,575,2
20191201|2018-10-28 21:30,29,575.5,575.5,575.5,575.5,2
20191201|2018-10-28 23:30,29,575,575,574.75,574.75,3
20191201|2018-10-29 00:00,29,573.75,573.75,573.75,573.75,1
20191201|2018-10-29 03:00,29,573.5,573.5,571,571.75,221
20191201|2018-10-29 03:30,29,571,571,569.25,569.5,234
20191201|2018-10-29 04:00,29,570.5,570.5,569.5,569.5,2
20191201|2018-10-29 05:00,29,570.5,570.5,570.5,570.5,4
20191201|2018-10-29 05:30,29,569.75,570,569,569,4
20191201|2018-10-29 06:00,29,568,568.25,567.5,567.5,34
20191201|2018-10-29 06:30,29,568.5,569,568.5,569,3
20191201|2018-10-29 07:30,29,568,568,568,568,1
20191201|2018-10-29 08:30,29,567,568.5,567,568,15
20191201|2018-10-29 09:00,29,568.75,569.5,568,568,52
20191201|2018-10-29 09:30,29,567,567,566.75,567,6
20191201|2018-10-29 10:00,29,567.5,567.5,566,566,29
20191201|2018-10-29 10:30,29,566.5,568.25,566.5,568,49
20191201|2018-10-29 11:00,29,568,568.25,567.25,568,29
20191201|2018-10-29 11:30,29,568.25,568.5,567.5,568.5,9
20191201|2018-10-29 12:00,29,567.25,568.25,567.25,568.25,23
20191201|2018-10-29 12:30,29,568.75,570.25,568.5,570.25,26
20191201|2018-10-29 13:00,29,569.75,571.5,569.75,570.25,81
20191201|2018-10-29 19:00,30,568.5,568.5,568.5,568.5,1
20191201|2018-10-29 23:00,30,568.5,568.5,568.5,568.5,1
20191201|2018-10-30 03:00,30,569.25,569.25,569.25,569.25,1
20191201|2018-10-30 03:30,30,570,570,569.5,569.5,66
20191201|2018-10-30 04:00,30,568.75,568.75,568.75,568.75,1
20191201|2018-10-30 04:30,30,569,570.25,569,570,89
20191201|2018-10-30 05:00,30,570.25,570.5,570,570.5,54
20191201|2018-10-30 06:00,30,570.25,570.25,569.75,569.75,4
20191201|2018-10-30 07:00,30,569.75,569.75,569.75,569.75,1
20191201|2018-10-30 08:30,30,568.75,568.75,565.75,566,12
20191201|2018-10-30 09:00,30,566.25,566.25,564.5,565.25,14
20191201|2018-10-30 09:30,30,564.5,566.25,564.5,565.5,56
20191201|2018-10-30 10:00,30,564.5,564.5,563.25,563.75,63
20191201|2018-10-30 10:30,30,563,563.5,562.75,562.75,30
20191201|2018-10-30 11:00,30,562.75,562.75,561,561.75,38
20191201|2018-10-30 11:30,30,562,562.25,561.25,561.25,11
20191201|2018-10-30 12:00,30,561,561.75,560.75,560.75,68
20191201|2018-10-30 12:30,30,561,562.75,561,562.75,32
20191201|2018-10-30 13:00,30,562.75,564.5,562.75,564,150
20191201|2018-10-30 19:00,31,563,563.25,563,563,3
20191201|2018-10-30 20:00,31,562,562,562,562,1
20191201|2018-10-31 00:00,31,563,563,563,563,1
20191201|2018-10-31 01:00,31,562.25,562.25,562.25,562.25,1
20191201|2018-10-31 01:30,31,561.5,561.5,561.5,561.5,1
20191201|2018-10-31 02:30,31,561.25,561.25,561.25,561.25,1
20191201|2018-10-31 03:00,31,563,563,563,563,3
20191201|2018-10-31 03:30,31,563,563,563,563,1
20191201|2018-10-31 05:00,31,561.5,561.5,561.5,561.5,1
20191201|2018-10-31 06:00,31,561.25,561.25,559.75,559.75,7
20191201|2018-10-31 06:30,31,560,560,559.5,559.5,22
20191201|2018-10-31 07:00,31,559,559,559,559,1
20191201|2018-10-31 07:30,31,559,559,559,559,1
20191201|2018-10-31 08:30,31,558.5,558.5,555.25,555.25,98
20191201|2018-10-31 09:00,31,555.25,556.75,555,556.25,61
20191201|2018-10-31 09:30,31,556,556,555.25,555.75,10
20191201|2018-10-31 10:00,31,556,559.75,554.75,559.25,62
20191201|2018-10-31 10:30,31,560.25,560.25,557.5,559,180
20191201|2018-10-31 11:30,31,556.75,557.75,556.25,556.75,53
20191201|2018-10-31 12:00,31,556.5,557.25,556.5,557.25,6
20191201|2018-10-31 13:00,31,557.75,562.25,557.75,561.75,305
20191201|2018-10-31 19:00,1,562.5,563,561.25,562.5,77
20191201|2018-10-31 19:30,1,563,563,563,563,15
20191201|2018-10-31 20:00,1,562.75,563.5,562.75,563.5,2
20191201|2018-10-31 20:30,1,563,563,563,563,2
20191201|2018-10-31 22:00,1,563,563,563,563,15
20191201|2018-11-01 01:30,1,562.75,562.75,562.75,562.75,1
20191201|2018-11-01 03:00,1,562.25,562.5,562.25,562.5,10
20191201|2018-11-01 04:00,1,562.25,562.25,562.25,562.25,1
20191201|2018-11-01 04:30,1,563.25,564,563.25,564,4
20191201|2018-11-01 05:00,1,563.5,563.5,563.5,563.5,5
20191201|2018-11-01 06:30,1,563,563,563,563,1
20191201|2018-11-01 07:00,1,563.5,564.25,563.5,564,7
20191201|2018-11-01 07:30,1,564,565.25,564,565,17
20191201|2018-11-01 08:30,1,565.25,566.5,565.25,566.5,35
20191201|2018-11-01 09:00,1,565.25,568,563.75,564.5,38
20191201|2018-11-01 09:30,1,566.25,567,565.75,566,30
20191201|2018-11-01 10:00,1,565.75,566.75,565.5,565.5,23
20191201|2018-11-01 10:30,1,566,566.25,566,566.25,7
20191201|2018-11-01 11:00,1,566.25,568.75,566.25,568.5,133
20191201|2018-11-01 11:30,1,568.75,568.75,567.5,567.75,66
20191201|2018-11-01 12:00,1,567.75,569,567.75,569,7
20191201|2018-11-01 12:30,1,569,569,566,566.25,14
20191201|2018-11-01 13:00,1,566.5,570.75,566.5,568.5,738
20191201|2018-11-01 19:00,2,570.75,570.75,570,570.5,33
20191201|2018-11-01 20:00,2,569,569.5,569,569.5,2
20191201|2018-11-01 21:00,2,568.25,568.25,568,568,3
20191201|2018-11-01 23:30,2,569.25,569.25,569.25,569.25,2
20191201|2018-11-02 00:00,2,569.75,569.75,569.75,569.75,2
20191201|2018-11-02 01:00,2,570.5,570.5,570.5,570.5,11
20191201|2018-11-02 01:30,2,570.5,570.5,570.25,570.5,10
20191201|2018-11-02 02:00,2,569.25,569.25,568.75,569.25,132
20191201|2018-11-02 02:30,2,568.75,568.75,568.5,568.75,12
20191201|2018-11-02 04:30,2,570,570,570,570,30
20191201|2018-11-02 05:00,2,570,570,570,570,2
20191201|2018-11-02 05:30,2,569.75,569.75,569.75,569.75,3
20191201|2018-11-02 06:00,2,570.5,570.75,570.5,570.75,30
20191201|2018-11-02 07:30,2,569,569,568.75,568.75,10
20191201|2018-11-02 08:30,2,567.5,568.75,565.25,567,53
20191201|2018-11-02 09:00,2,568,570.5,567,570.5,28
20191201|2018-11-02 09:30,2,570.25,571,570,571,104
20191201|2018-11-02 10:00,2,571,571.25,570.25,571.25,33
20191201|2018-11-02 10:30,2,571,571,569.5,569.75,64
20191201|2018-11-02 11:00,2,569.75,570.75,569.75,570,17
20191201|2018-11-02 11:30,2,570,570,569.5,569.75,67
20191201|2018-11-02 12:00,2,569.5,569.75,568.75,569,30
20191201|2018-11-02 12:30,2,569.25,569.75,569.25,569.25,20
20191201|2018-11-02 13:00,2,569,570.25,568.5,569,233
20191201|2018-11-04 19:00,5,571.75,571.75,571.25,571.25,2
20191201|2018-11-04 22:30,5,570.5,570.5,570.5,570.5,1
20191201|2018-11-05 02:30,5,570.25,570.25,570,570,4
20191201|2018-11-05 03:30,5,571.25,571.25,571.25,571.25,1
20191201|2018-11-05 04:30,5,568.25,568.25,567,567,2
20191201|2018-11-05 05:30,5,568.25,568.25,568,568,5
20191201|2018-11-05 06:00,5,567.75,567.75,567.75,567.75,1
20191201|2018-11-05 07:30,5,567,567.25,567,567.25,2
20191201|2018-11-05 08:30,5,568.75,570.25,568,568,29
20191201|2018-11-05 09:00,5,569,569,565.75,566.75,38
20191201|2018-11-05 09:30,5,566.25,566.25,565.5,565.75,47
20191201|2018-11-05 10:00,5,565.5,566.5,565.25,565.25,30
20191201|2018-11-05 10:30,5,565,565.5,565,565.5,5
20191201|2018-11-05 11:00,5,565.5,565.5,565,565,32
20191201|2018-11-05 11:30,5,565.5,565.5,565.5,565.5,12
20191201|2018-11-05 12:00,5,566,566.75,565.75,566.75,66
20191201|2018-11-05 12:30,5,565.75,566.5,565.5,566.5,18
20191201|2018-11-05 13:00,5,566,567,565.75,566.5,63
20191201|2018-11-05 19:00,6,566.5,566.5,566.5,566.5,1
20191201|2018-11-05 23:30,6,567.5,567.5,567.5,567.5,2
20191201|2018-11-06 00:00,6,568.25,568.25,568.25,568.25,1
20191201|2018-11-06 00:30,6,568,568.25,568,568.25,2
20191201|2018-11-06 01:00,6,567.75,567.75,567.75,567.75,1
20191201|2018-11-06 02:00,6,568,568.25,568,568.25,2
20191201|2018-11-06 02:30,6,568,568,568,568,14
20191201|2018-11-06 03:00,6,569.25,569.25,569.25,569.25,1
20191201|2018-11-06 03:30,6,568.25,569.25,568.25,569.25,4
20191201|2018-11-06 04:00,6,569.5,569.5,568.75,569.25,19
20191201|2018-11-06 04:30,6,569.75,569.75,569.75,569.75,3
20191201|2018-11-06 07:00,6,567,567,566.75,566.75,2
20191201|2018-11-06 08:30,6,566.5,568.75,565.25,568.75,13
20191201|2018-11-06 09:00,6,569.25,569.25,568.25,568.25,3
20191201|2018-11-06 09:30,6,567.75,568.5,567.75,567.75,5
20191201|2018-11-06 10:30,6,569.5,569.5,569.5,569.5,2
20191201|2018-11-06 11:00,6,569.5,569.75,569.25,569.25,7
20191201|2018-11-06 11:30,6,569.75,569.75,569.75,569.75,1
20191201|2018-11-06 12:00,6,569,569.5,569,569,8
20191201|2018-11-06 12:30,6,569.25,570.5,569.25,570.5,12
20191201|2018-11-06 13:00,6,570.25,570.75,568,569.5,294
20191201|2018-11-06 19:00,7,569.25,569.25,569.25,569.25,2
20191201|2018-11-06 22:00,7,570.25,570.25,570.25,570.25,1
20191201|2018-11-07 00:00,7,570.25,570.25,570.25,570.25,1
20191201|2018-11-07 02:00,7,571,571,571,571,2
20191201|2018-11-07 02:30,7,571,571,571,571,1
20191201|2018-11-07 05:00,7,571,571,570.25,570.25,9
20191201|2018-11-07 08:30,7,567.25,567.5,565,565.5,58
20191201|2018-11-07 09:00,7,565.25,567.5,565.25,566.5,13
20191201|2018-11-07 09:30,7,567.25,567.5,566.5,567.25,46
20191201|2018-11-07 10:00,7,567.5,567.75,567,567.75,25
20191201|2018-11-07 10:30,7,568,568,567.25,567.5,12
20191201|2018-11-07 11:00,7,568.5,568.75,568,568,17
20191201|2018-11-07 11:30,7,567.75,568.75,567.75,568.75,10
20191201|2018-11-07 12:00,7,568,569,568,568.75,11
20191201|2018-11-07 12:30,7,569,569.25,568.5,569,42
20191201|2018-11-07 13:00,7,569.25,569.25,566.25,566.25,59
20191201|2018-11-07 19:00,8,565.5,565.5,564.5,564.5,2
20191201|2018-11-08 01:00,8,566.5,567.75,566.5,567.75,5
20191201|2018-11-08 03:30,8,568.25,568.75,568.25,568.75,14
20191201|2018-11-08 05:30,8,567.75,567.75,567.75,567.75,1
20191201|2018-11-08 06:30,8,568.75,568.75,568.5,568.5,2
20191201|2018-11-08 07:00,8,567.75,567.75,567.5,567.5,2
20191201|2018-11-08 07:30,8,568,568,568,568,2
20191201|2018-11-08 08:30,8,568,570.25,568,570.25,11
20191201|2018-11-08 09:00,8,569.75,570.25,569.5,569.5,10
20191201|2018-11-08 09:30,8,569,569.5,569,569.5,5
20191201|2018-11-08 10:00,8,569.25,569.25,569.25,569.25,1
20191201|2018-11-08 10:30,8,568.75,568.75,568.25,568.25,6
20191201|2018-11-08 11:00,8,568.75,572.5,561.75,562,203
20191201|2018-11-08 11:30,8,563,565.25,562.5,565.25,18
20191201|2018-11-08 12:00,8,566.5,566.75,566.25,566.25,4
20191201|2018-11-08 12:30,8,567.5,570.5,567.25,569,13
20191201|2018-11-08 13:00,8,569.75,569.75,566.25,566.5,15
20191201|2018-11-08 19:30,9,566.25,566.25,566.25,566.25,1
20191201|2018-11-08 23:00,9,566,566.5,566,566.25,7
20191201|2018-11-08 23:30,9,565.25,565.25,565.25,565.25,1
20191201|2018-11-09 00:00,9,564.75,564.75,564.5,564.5,6
20191201|2018-11-09 01:00,9,564,564,564,564,2
20191201|2018-11-09 02:30,9,563.75,563.75,563.75,563.75,3
20191201|2018-11-09 03:00,9,562,562,561,561,5
20191201|2018-11-09 05:30,9,562,562,562,562,4
20191201|2018-11-09 06:30,9,561.5,561.5,561.5,561.5,1
20191201|2018-11-09 07:00,9,561.75,562.25,561.75,562,3
20191201|2018-11-09 07:30,9,561.25,561.25,561.25,561.25,1
20191201|2018-11-09 08:30,9,562.25,562.25,560.5,561,24
20191201|2018-11-09 09:00,9,561,562,561,562,6
20191201|2018-11-09 09:30,9,563.5,563.5,563,563,7
20191201|2018-11-09 10:00,9,562,562.25,561,561,11
20191201|2018-11-09 10:30,9,561.25,561.25,560.5,561.25,21
20191201|2018-11-09 11:00,9,561,561,561,561,1
20191201|2018-11-09 11:30,9,560.25,560.25,560.25,560.25,1
20191201|2018-11-09 12:00,9,561,561,561,561,2
20191201|2018-11-09 12:30,9,561.25,561.5,561.25,561.5,5
20191201|2018-11-09 13:00,9,561.5,561.5,547.25,554.25,254
20191201|2018-11-11 19:00,12,553.5,553.5,553.5,553.5,10
20191201|2018-11-11 19:30,12,554.5,554.5,554.25,554.25,3
20191201|2018-11-11 20:00,12,554.5,554.5,554.5,554.5,4
20191201|2018-11-11 21:30,12,554.5,554.5,554.5,554.5,1
20191201|2018-11-11 22:30,12,554.5,554.5,554.5,554.5,1
20191201|2018-11-11 23:30,12,555.5,556,555.5,556,6
20191201|2018-11-12 00:30,12,556.25,556.25,556,556,2
20191201|2018-11-12 01:30,12,556.75,556.75,556.75,556.75,3
20191201|2018-11-12 02:00,12,556.75,557,556.75,557,52
20191201|2018-11-12 02:30,12,557.75,557.75,557.75,557.75,1
20191201|2018-11-12 06:30,12,556.5,557,556.5,557,2
20191201|2018-11-12 07:00,12,556.5,556.5,556.25,556.25,2
20191201|2018-11-12 08:30,12,556.75,559.75,556,559.5,84
20191201|2018-11-12 09:00,12,559.25,559.75,559.25,559.75,12
20191201|2018-11-12 09:30,12,561.25,562.75,561,562,77
20191201|2018-11-12 10:00,12,562,562.5,561.75,561.75,9
20191201|2018-11-12 10:30,12,562.75,564.25,562.75,564.25,27
20191201|2018-11-12 11:00,12,564.5,565.5,564.25,565.5,37
20191201|2018-11-12 11:30,12,566,566,566,566,2
20191201|2018-11-12 12:00,12,566.25,567.25,565.75,565.75,58
20191201|2018-11-12 12:30,12,566,566.5,565.5,565.5,9
20191201|2018-11-12 13:00,12,566.5,568.5,566.25,567,78
20191201|2018-11-12 19:00,13,568,568,568,568,2
20191201|2018-11-12 20:30,13,565.75,565.75,564.75,564.75,11
20191201|2018-11-12 23:30,13,564.5,564.5,564.5,564.5,1
20191201|2018-11-13 00:30,13,564,564,564,564,1
20191201|2018-11-13 03:30,13,563,563,563,563,7
20191201|2018-11-13 04:00,13,562.75,562.75,562.75,562.75,5
20191201|2018-11-13 04:30,13,564.25,565.25,564.25,564.25,28
20191201|2018-11-13 05:00,13,564.25,564.25,564.25,564.25,2
20191201|2018-11-13 07:00,13,563.75,563.75,562.75,562.75,4
20191201|2018-11-13 07:30,13,563.5,563.5,563.25,563.25,3
20191201|2018-11-13 08:30,13,563.5,563.5,561.5,561.5,28
20191201|2018-11-13 09:00,13,561.5,562,560.75,560.75,15
20191201|2018-11-13 09:30,13,560.75,561.25,560.25,561.25,27
20191201|2018-11-13 10:00,13,561,562,560,561,41
20191201|2018-11-13 10:30,13,560.5,561,560.5,560.75,13
20191201|2018-11-13 11:00,13,561,561.5,561,561.5,7
20191201|2018-11-13 11:30,13,561.25,561.25,560.75,560.75,2
20191201|2018-11-13 12:30,13,560.5,560.5,560.5,560.5,1
20191201|2018-11-13 13:00,13,560.25,563.5,560.25,563.5,25
20191201|2018-11-13 23:30,14,562.5,562.5,562.5,562.5,1
20191201|2018-11-14 01:00,14,562,562,562,562,1
20191201|2018-11-14 05:00,14,563.25,564.75,563.25,564.75,8
20191201|2018-11-14 05:30,14,565,565,565,565,16
20191201|2018-11-14 06:00,14,566,566,566,566,6
20191201|2018-11-14 06:30,14,565.75,565.75,565.75,565.75,2
20191201|2018-11-14 07:00,14,566,566.25,564.5,564.5,7
20191201|2018-11-14 07:30,14,564.25,564.25,564.25,564.25,2
20191201|2018-11-14 08:30,14,565,565,560.25,560.75,16
20191201|2018-11-14 09:00,14,560,560.25,559.75,560,19
20191201|2018-11-14 09:30,14,560,561,560,560.5,40
20191201|2018-11-14 10:00,14,560.5,560.5,559.5,559.5,16
20191201|2018-11-14 10:30,14,559,559,558.5,558.5,8
20191201|2018-11-14 11:00,14,558.75,558.75,558.5,558.5,12
20191201|2018-11-14 11:30,14,558.5,558.5,558.25,558.25,2
20191201|2018-11-14 12:00,14,558,558,557.5,557.5,11
20191201|2018-11-14 12:30,14,558,558.5,558,558,19
20191201|2018-11-14 13:00,14,558,558,557.25,557.25,56
20191201|2018-11-14 20:00,15,558.5,558.5,558.5,558.5,1
20191201|2018-11-14 23:30,15,559.5,559.75,559.25,559.75,3
20191201|2018-11-15 01:00,15,559.5,559.5,559,559,2
20191201|2018-11-15 01:30,15,560,560,560,560,45
20191201|2018-11-15 02:00,15,560,560.25,560,560.25,6
20191201|2018-11-15 03:00,15,560,560,560,560,1
20191201|2018-11-15 03:30,15,560.5,560.5,560.5,560.5,3
20191201|2018-11-15 04:00,15,560.25,560.25,560.25,560.25,3
20191201|2018-11-15 04:30,15,560.25,560.25,560.25,560.25,10
20191201|2018-11-15 05:00,15,559.5,559.75,559.25,559.25,20
20191201|2018-11-15 06:30,15,559.75,560,559.5,559.75,6
20191201|2018-11-15 07:00,15,560.25,560.5,560,560,3
20191201|2018-11-15 07:30,15,560.5,560.5,560.5,560.5,2
20191201|2018-11-15 08:30,15,559.25,560.25,559,560.25,9
20191201|2018-11-15 09:00,15,560,560,558,558,8
20191201|2018-11-15 09:30,15,559,560.75,559,560.5,38
20191201|2018-11-15 10:00,15,560,560,558.5,558.5,15
20191201|2018-11-15 10:30,15,559.75,559.75,559.25,559.25,3
20191201|2018-11-15 11:00,15,559.75,559.75,559.75,559.75,22
20191201|2018-11-15 11:30,15,559.75,559.75,558.75,558.75,6
20191201|2018-11-15 12:00,15,559,559.75,559,559.75,14
20191201|2018-11-15 12:30,15,560.5,560.5,558.75,558.75,13
20191201|2018-11-15 13:00,15,558.25,558.5,555.5,556,30
20191201|2018-11-15 19:00,16,556.75,556.75,555.75,555.75,17
20191201|2018-11-15 22:00,16,556,556,555.75,555.75,2
20191201|2018-11-16 00:00,16,558,558,557.75,557.75,6
20191201|2018-11-16 04:00,16,556.25,556.25,556.25,556.25,1
20191201|2018-11-16 04:30,16,556,556,556,556,1
20191201|2018-11-16 05:00,16,555,555,555,555,32
20191201|2018-11-16 05:30,16,555,555.25,555,555.25,20
20191201|2018-11-16 07:00,16,555,555,555,555,4
20191201|2018-11-16 08:30,16,556.5,557.5,556.5,557.5,8
20191201|2018-11-16 09:00,16,558,558,557.25,557.25,5
20191201|2018-11-16 09:30,16,557,557,556.25,556.5,53
20191201|2018-11-16 10:00,16,556.25,557,556,556.25,72
20191201|2018-11-16 10:30,16,556.25,556.25,555.25,555.25,12
20191201|2018-11-16 11:00,16,555.25,556.5,555.25,556,35
20191201|2018-11-16 11:30,16,556,558,555.75,557.5,47
20191201|2018-11-16 12:00,16,557.5,558,557.25,558,93
20191201|2018-11-16 12:30,16,558,558,557.5,557.5,9
20191201|2018-11-16 13:00,16,557.75,557.75,555.75,556.25,15
20191201|2018-11-18 22:00,19,554.5,554.5,554.5,554.5,1
20191201|2018-11-19 02:00,19,555,555.25,555,555.25,3
20191201|2018-11-19 03:00,19,553.25,554,553.25,554,2
20191201|2018-11-19 04:00,19,553.75,553.75,553.75,553.75,5
20191201|2018-11-19 04:30,19,553.75,553.75,553.5,553.75,15
20191201|2018-11-19 05:00,19,553.75,553.75,553,553.25,41
20191201|2018-11-19 05:30,19,553.25,553.25,552.75,553,32
20191201|2018-11-19 06:00,19,553.25,553.5,553.25,553.5,10
20191201|2018-11-19 06:30,19,553.25,553.25,553.25,553.25,1
20191201|2018-11-19 07:00,19,553.25,553.75,553.25,553.75,31
20191201|2018-11-19 07:30,19,553.75,554,553.75,554,20
20191201|2018-11-19 08:30,19,553.5,553.5,551,552,157
20191201|2018-11-19 09:00,19,552,552,550.75,551.25,49
20191201|2018-11-19 09:30,19,551,551,551,551,2
20191201|2018-11-19 10:00,19,551.75,551.75,550,550.5,64
20191201|2018-11-19 10:30,19,550.25,550.25,548.75,548.75,47
20191201|2018-11-19 11:00,19,548.75,549,547.25,547.25,43
20191201|2018-11-19 11:30,19,547.5,548,547.25,548,7
20191201|2018-11-19 12:00,19,548,548,547.5,547.5,6
20191201|2018-11-19 12:30,19,547.25,548,547.25,548,23
20191201|2018-11-19 13:00,19,548.25,549.5,548.25,549.5,32
20191201|2018-11-19 19:00,20,548,548,548,548,1
20191201|2018-11-20 03:00,20,546.75,546.75,546.75,546.75,5
20191201|2018-11-20 03:30,20,547.75,550,547.75,550,10
20191201|2018-11-20 04:00,20,550.25,551.5,550.25,551.5,6
20191201|2018-11-20 07:00,20,549.75,550.25,549.75,550.25,2
20191201|2018-11-20 07:30,20,549.75,549.75,549.5,549.5,4
20191201|2018-11-20 08:30,20,548.75,549.75,547.25,547.5,34
20191201|2018-11-20 09:00,20,548,549.5,547.25,549.5,22
20191201|2018-11-20 09:30,20,549.25,549.25,548.25,548.5,8
20191201|2018-11-20 10:00,20,548,549.25,547.5,549.25,15
20191201|2018-11-20 10:30,20,549.25,549.25,549,549.25,6
20191201|2018-11-20 11:00,20,549.5,549.5,548.25,548.5,15
20191201|2018-11-20 11:30,20,548.25,548.25,546.75,548.25,19
20191201|2018-11-20 12:00,20,548.25,548.5,548.25,548.5,3
20191201|2018-11-20 12:30,20,549,549.75,548.75,549.75,13
20191201|2018-11-20 13:00,20,550,550,548.75,549.25,10
20191201|2018-11-21 00:00,21,549.25,549.25,549.25,549.25,1
20191201|2018-11-21 02:30,21,550.75,551.5,550.75,551.25,6
20191201|2018-11-21 04:00,21,551,551.5,551,551.5,30
20191201|2018-11-21 05:00,21,549.5,549.5,549.5,549.5,1
20191201|2018-11-21 06:00,21,547.75,548,547.75,548,5
20191201|2018-11-21 06:30,21,548.5,548.5,548.5,548.5,2
20191201|2018-11-21 07:00,21,548.5,548.75,548.25,548.25,56
20191201|2018-11-21 07:30,21,548,548,548,548,2
20191201|2018-11-21 08:30,21,548,548,546.25,546.25,32
20191201|2018-11-21 09:00,21,546.75,547.5,546.75,547.5,9
20191201|2018-11-21 09:30,21,547.25,547.75,546.75,547,14
20191201|2018-11-21 10:00,21,547.5,547.5,546.75,547,11
20191201|2018-11-21 10:30,21,547,547,546.25,547,6
20191201|2018-11-21 11:00,21,547.25,547.25,546.5,546.5,6
20191201|2018-11-21 11:30,21,546.5,546.5,546.25,546.25,3
20191201|2018-11-21 12:00,21,546.75,546.75,546.5,546.75,4
20191201|2018-11-21 12:30,21,546.5,546.75,546,546.75,17
20191201|2018-11-21 13:00,21,547.25,547.75,545.75,545.75,34
20191201|2018-11-23 08:30,23,547,552.25,547,552.25,54
20191201|2018-11-23 09:00,23,553,553,551.5,551.75,38
20191201|2018-11-23 09:30,23,550.5,550.5,549.5,549.5,8
20191201|2018-11-23 10:30,23,548,548,546.25,546.25,19
20191201|2018-11-23 11:00,23,546.5,546.5,546,546,7
20191201|2018-11-23 11:30,23,545.75,546,545,545,13
20191201|2018-11-23 12:00,23,544.5,544.5,544.5,544.5,4
20191201|2018-11-25 19:00,26,548.25,548.25,547.5,547.5,4
20191201|2018-11-25 21:30,26,547.25,547.25,547.25,547.25,1
20191201|2018-11-25 23:30,26,547,547,547,547,1
20191201|2018-11-26 01:00,26,546.75,546.75,546.75,546.75,1
20191201|2018-11-26 01:30,26,546.5,546.5,546.25,546.25,3
20191201|2018-11-26 02:00,26,547.75,548,547.75,548,3
20191201|2018-11-26 02:30,26,548.5,548.5,548.5,548.5,2
20191201|2018-11-26 03:00,26,548.75,548.75,548.75,548.75,3
20191201|2018-11-26 04:00,26,549.25,549.25,549.25,549.25,1
20191201|2018-11-26 05:00,26,549.75,549.75,549.75,549.75,1
20191201|2018-11-26 07:00,26,549.5,549.5,549.25,549.25,5
20191201|2018-11-26 08:30,26,548.75,550.5,548.75,550.5,37
20191201|2018-11-26 09:00,26,550.5,550.5,548.25,548.75,25
20191201|2018-11-26 09:30,26,548.25,549,548.25,549,8
20191201|2018-11-26 10:00,26,548.5,548.5,547.75,547.75,7
20191201|2018-11-26 10:30,26,547.5,549.25,547.5,549.25,16
20191201|2018-11-26 11:00,26,549,549.25,548.75,549,6
20191201|2018-11-26 11:30,26,549.75,549.75,548,548.5,20
20191201|2018-11-26 12:00,26,548.75,549,548.75,549,8
20191201|2018-11-26 12:30,26,549.5,550,549.5,550,14
20191201|2018-11-26 13:00,26,549.5,549.5,548.5,548.5,66
20191201|2018-11-26 21:00,27,549,549.25,549,549.25,6
20191201|2018-11-26 23:30,27,549,549,549,549,2
20191201|2018-11-27 01:00,27,549,549,549,549,1
20191201|2018-11-27 01:30,27,549.25,549.25,549.25,549.25,5
20191201|2018-11-27 03:00,27,550,550,550,550,1
20191201|2018-11-27 05:00,27,548.5,548.5,548.5,548.5,1
20191201|2018-11-27 05:30,27,548.5,548.75,548.5,548.75,2
20191201|2018-11-27 06:00,27,547.5,547.5,547.5,547.5,1
20191201|2018-11-27 06:30,27,548,548,548,548,1
20191201|2018-11-27 07:00,27,548.5,548.75,547.75,547.75,9
20191201|2018-11-27 07:30,27,547.25,547.5,547,547.25,9
20191201|2018-11-27 08:30,27,547,547,541.75,542,182
20191201|2018-11-27 09:00,27,542,542,540.75,541,59
20191201|2018-11-27 09:30,27,541,542,540.5,541.75,58
20191201|2018-11-27 10:00,27,541.5,542,541.25,542,12
20191201|2018-11-27 10:30,27,542.25,544,542.25,544,16
20191201|2018-11-27 11:00,27,543.25,543.75,542.75,543,37
20191201|2018-11-27 11:30,27,542.75,542.75,542.25,542.25,21
20191201|2018-11-27 12:00,27,542.25,543.25,542.25,542.5,19
20191201|2018-11-27 12:30,27,542.75,542.75,541.5,541.5,23
20191201|2018-11-27 13:00,27,541.5,543.25,541.5,542.75,60
20191201|2018-11-27 19:00,28,542.5,542.5,542.5,542.5,1
20191201|2018-11-27 22:30,28,543.5,543.5,543.5,543.5,1
20191201|2018-11-28 04:30,28,544,544,544,544,1
20191201|2018-11-28 07:00,28,546.5,546.5,546.5,546.5,1
20191201|2018-11-28 08:30,28,546.5,549.25,546.5,548,106
20191201|2018-11-28 09:00,28,548,548.25,547,547,29
20191201|2018-11-28 09:30,28,546.75,548.25,546.75,547.75,33
20191201|2018-11-28 10:00,28,548.5,548.75,548.5,548.5,13
20191201|2018-11-28 10:30,28,548,548,547.75,548,50
20191201|2018-11-28 11:00,28,548.5,549.25,548.5,548.5,154
20191201|2018-11-28 11:30,28,548.5,549,548.5,548.75,13
20191201|2018-11-28 12:00,28,549.5,550.5,549.5,550.25,35
20191201|2018-11-28 12:30,28,550,550,549.5,549.75,56
20191201|2018-11-28 13:00,28,549.75,549.75,547.75,548,65
20191201|2018-11-28 20:30,29,550.5,550.5,550.5,550.5,2
20191201|2018-11-28 21:00,29,551.75,551.75,551.75,551.75,1
20191201|2018-11-28 21:30,29,551,551,551,551,1
20191201|2018-11-29 03:00,29,548.25,548.25,547.75,547.75,9
20191201|2018-11-29 03:30,29,547.75,547.75,547.75,547.75,1
20191201|2018-11-29 04:00,29,547.25,547.25,547.25,547.25,1
20191201|2018-11-29 04:30,29,545.25,545.25,545.25,545.25,2
20191201|2018-11-29 05:30,29,547.25,547.25,547.25,547.25,2
20191201|2018-11-29 06:30,29,547,547.25,547,547.25,14
20191201|2018-11-29 07:00,29,546.5,547,546.5,547,6
20191201|2018-11-29 07:30,29,547.25,547.25,546.25,546.25,3
20191201|2018-11-29 08:30,29,546,547.75,546,547.75,55
20191201|2018-11-29 09:00,29,549.25,549.25,548.25,548.75,24
20191201|2018-11-29 09:30,29,548.75,549.25,547.25,548.25,13
20191201|2018-11-29 10:00,29,547.25,547.25,546.75,547.25,37
20191201|2018-11-29 10:30,29,547.25,547.25,546.75,546.75,14
20191201|2018-11-29 11:00,29,546.75,546.75,545.75,546,15
20191201|2018-11-29 11:30,29,545.75,546.25,545.5,545.75,92
20191201|2018-11-29 12:00,29,545.75,545.75,544.75,544.75,14
20191201|2018-11-29 12:30,29,544.25,544.5,543.5,543.5,15
20191201|2018-11-29 13:00,29,543.75,545,543.5,544,131
20191201|2018-11-29 19:00,30,543.5,543.5,543.5,543.5,2
20191201|2018-11-29 19:30,30,543.75,543.75,543.75,543.75,1
20191201|2018-11-29 20:30,30,543.5,543.5,543.5,543.5,2
20191201|2018-11-29 21:00,30,543.75,543.75,543.5,543.5,8
20191201|2018-11-29 21:30,30,543.5,543.5,543.5,543.5,1
20191201|2018-11-29 22:00,30,543.5,543.5,543.5,543.5,3
20191201|2018-11-29 23:00,30,543.5,543.5,543.5,543.5,8
20191201|2018-11-29 23:30,30,544.5,544.5,544.5,544.5,1
20191201|2018-11-30 00:00,30,544.75,544.75,544.75,544.75,1
20191201|2018-11-30 01:00,30,545,545,545,545,1
20191201|2018-11-30 02:00,30,545,545,544.75,544.75,2
20191201|2018-11-30 02:30,30,545.25,545.25,545.25,545.25,1
20191201|2018-11-30 03:00,30,544.75,544.75,544.75,544.75,2
20191201|2018-11-30 03:30,30,544.25,545.25,544.25,545.25,7
20191201|2018-11-30 04:00,30,544.75,545,544.75,545,2
20191201|2018-11-30 06:00,30,544,544,544,544,1
20191201|2018-11-30 06:30,30,544.25,544.5,544.25,544.5,26
20191201|2018-11-30 07:00,30,544.75,545,544.25,544.5,22
20191201|2018-11-30 07:30,30,544.25,544.75,544.25,544.75,54
20191201|2018-11-30 08:30,30,545.5,546.25,545.25,545.75,108
20191201|2018-11-30 09:00,30,546.75,548.25,546.75,548.25,42
20191201|2018-11-30 09:30,30,549.25,550.5,549,550,94
20191201|2018-11-30 10:00,30,550.25,550.5,549.5,549.5,47
20191201|2018-11-30 10:30,30,550,552.5,550,552.5,43
20191201|2018-11-30 11:00,30,552.5,553.25,552.25,553,32
20191201|2018-11-30 11:30,30,552.75,553.25,552.75,553,11
20191201|2018-11-30 12:00,30,553.25,553.25,552.5,553.25,10
20191201|2018-11-30 12:30,30,553.25,553.25,552,552.5,15
20191201|2018-11-30 13:00,30,551.75,552.25,548,550.25,110
20191201|2018-12-02 19:00,3,558.25,562.25,558.25,561,35
20191201|2018-12-02 21:30,3,557.5,557.5,557.5,557.5,1
20191201|2018-12-02 22:00,3,558,558,558,558,1
20191201|2018-12-02 23:30,3,558,558,558,558,1
20191201|2018-12-03 01:00,3,556,556,556,556,1
20191201|2018-12-03 01:30,3,556,556,556,556,1
20191201|2018-12-03 02:00,3,556.25,556.5,556.25,556.5,4
20191201|2018-12-03 03:00,3,556.5,556.5,556.5,556.5,1
20191201|2018-12-03 04:00,3,555.5,556,555.25,556,28
20191201|2018-12-03 04:30,3,555.5,555.5,555.25,555.25,25
20191201|2018-12-03 05:00,3,555.75,555.75,555,555,2
20191201|2018-12-03 07:00,3,555.25,555.25,554.75,554.75,5
20191201|2018-12-03 07:30,3,554.75,555,554.75,555,2
20191201|2018-12-03 08:30,3,555.75,555.75,553.25,554.25,88
20191201|2018-12-03 09:00,3,554.5,554.5,553,553.75,44
20191201|2018-12-03 09:30,3,554.5,554.75,554.5,554.75,12
20191201|2018-12-03 10:00,3,554.75,555.75,554.5,555.5,18
20191201|2018-12-03 10:30,3,555.75,556.5,555.75,556.25,14
20191201|2018-12-03 11:00,3,555.75,557.75,555.75,557.5,58
20191201|2018-12-03 11:30,3,557.75,558.25,557.25,558,47
20191201|2018-12-03 12:00,3,557.5,558,557.25,557.5,25
20191201|2018-12-03 12:30,3,557.75,558.5,557.75,557.75,18
20191201|2018-12-03 13:00,3,557.5,557.5,555.5,555.5,216
20191201|2018-12-04 02:00,4,552.25,552.25,552.25,552.25,1
20191201|2018-12-04 03:30,4,553.75,553.75,553.5,553.5,6
20191201|2018-12-04 04:00,4,552.5,552.5,552.5,552.5,1
20191201|2018-12-04 05:00,4,552.5,552.75,552.5,552.75,6
20191201|2018-12-04 06:30,4,552.75,553,552.75,553,40
20191201|2018-12-04 07:00,4,551.75,551.75,551.75,551.75,1
20191201|2018-12-04 07:30,4,552.5,552.75,552.5,552.75,2
20191201|2018-12-04 08:30,4,553,554,552,553.25,55
20191201|2018-12-04 09:00,4,553.5,554,553,553.25,29
20191201|2018-12-04 09:30,4,553.25,553.5,551.75,552.5,31
20191201|2018-12-04 10:00,4,552.25,553.25,552,553.25,42
20191201|2018-12-04 10:30,4,553.25,554.75,553.25,553.25,42
20191201|2018-12-04 11:00,4,553.25,553.5,552.75,553,94
20191201|2018-12-04 11:30,4,553,554,553,554,11
20191201|2018-12-04 12:00,4,553.75,554.25,553.75,554.25,4
20191201|2018-12-04 12:30,4,554.25,554.25,552.75,553,35
20191201|2018-12-04 13:00,4,553,553.5,552.25,552.75,80
20191201|2018-12-04 19:30,5,552,552.5,552,552.5,2
20191201|2018-12-04 23:30,5,552.5,552.5,552.5,552.5,1
20191201|2018-12-05 00:30,5,551.5,551.5,551.5,551.5,1
20191201|2018-12-05 02:30,5,551.5,551.5,551.5,551.5,1
20191201|2018-12-05 03:00,5,551.25,551.25,551.25,551.25,2
20191201|2018-12-05 03:30,5,551.25,551.25,551.25,551.25,1
20191201|2018-12-05 04:00,5,550,550.5,549.75,550.25,20
20191201|2018-12-05 06:30,5,549.25,549.5,549.25,549.5,2
20191201|2018-12-05 07:00,5,549.25,549.5,549.25,549.5,5
20191201|2018-12-05 08:30,5,550,550.75,549.5,549.75,90
20191201|2018-12-05 09:00,5,549.5,549.5,546.5,546.5,93
20191201|2018-12-05 09:30,5,546.5,546.5,545.5,546.5,87
20191201|2018-12-05 10:00,5,546.75,548,546.5,548,31
20191201|2018-12-05 10:30,5,548,548.5,548,548.5,5
20191201|2018-12-05 11:00,5,548.75,550.75,548.75,550.5,20
20191201|2018-12-05 11:30,5,550.75,550.75,550.25,550.25,18
20191201|2018-12-05 12:00,5,550,550.5,550,550.5,7
20191201|2018-12-05 12:30,5,550.25,550.25,549.5,549.5,26
20191201|2018-12-05 13:00,5,550,550,548.75,549,27
20191201|2018-12-05 19:00,6,548.75,549,548.5,548.75,16
20191201|2018-12-05 23:00,6,548.75,548.75,548.75,548.75,4
20191201|2018-12-05 23:30,6,549,549,549,549,2
20191201|2018-12-06 00:00,6,549.5,549.5,549.5,549.5,1
20191201|2018-12-06 06:30,6,548,548,547.75,547.75,2
20191201|2018-12-06 07:00,6,546.5,548,546.5,548,7
20191201|2018-12-06 07:30,6,548.25,548.25,548,548,3
20191201|2018-12-06 08:30,6,548,548,543.75,544.25,182
20191201|2018-12-06 09:00,6,544.25,546,544.25,545.5,52
20191201|2018-12-06 09:30,6,545.25,547,545,547,37
20191201|2018-12-06 10:00,6,547.25,547.25,546,546,34
20191201|2018-12-06 10:30,6,547.75,548.25,547.5,547.75,20
20191201|2018-12-06 11:00,6,547.75,547.75,547.25,547.25,14
20191201|2018-12-06 11:30,6,547.25,548,547.25,547.75,28
20191201|2018-12-06 12:00,6,548,548.5,547.75,548.5,11
20191201|2018-12-06 12:30,6,548.5,548.5,547.75,548,8
20191201|2018-12-06 13:00,6,548.5,548.5,546.75,546.75,31
20191201|2018-12-06 22:30,7,548.5,548.5,548.5,548.5,1
20191201|2018-12-06 23:30,7,548.5,548.5,548.5,548.5,1
20191201|2018-12-07 02:00,7,548.75,548.75,548.75,548.75,2
20191201|2018-12-07 03:30,7,550,550.25,550,550.25,5
20191201|2018-12-07 04:00,7,550.75,550.75,550.75,550.75,1
20191201|2018-12-07 05:30,7,551.25,551.25,551.25,551.25,1
20191201|2018-12-07 06:00,7,551.25,551.25,551.25,551.25,2
20191201|2018-12-07 07:00,7,551,551,551,551,10
20191201|2018-12-07 07:30,7,551.5,551.5,551.5,551.5,1
20191201|2018-12-07 08:30,7,553,557.25,553,556.25,135
20191201|2018-12-07 09:00,7,556.25,557.25,555.5,557.25,54
20191201|2018-12-07 09:30,7,557.75,558.75,557.5,558.25,121
20191201|2018-12-07 10:00,7,558.5,559,558.25,558.75,36
20191201|2018-12-07 10:30,7,558.75,559.5,557,558.25,33
20191201|2018-12-07 11:00,7,559.25,560,559,559.75,63
20191201|2018-12-07 11:30,7,560,560.5,560,560.5,4
20191201|2018-12-07 12:00,7,560,561.25,559.75,560.75,31
20191201|2018-12-07 12:30,7,560.75,560.75,559.75,560.25,185
20191201|2018-12-07 13:00,7,560.25,561.25,560.25,560.75,116
20191201|2018-12-09 19:00,10,558,558,558,558,1
20191201|2018-12-09 20:30,10,558,558,558,558,1
20191201|2018-12-09 21:00,10,558,558,558,558,1
20191201|2018-12-10 01:00,10,557.5,557.5,557.5,557.5,1
20191201|2018-12-10 05:30,10,557.25,557.25,557.25,557.25,1
20191201|2018-12-10 06:00,10,557,557,557,557,1
20191201|2018-12-10 06:30,10,557.5,557.5,557.5,557.5,1
20191201|2018-12-10 07:30,10,557.75,557.75,557.75,557.75,1
20191201|2018-12-10 08:30,10,557.5,557.75,556.75,557.75,33
20191201|2018-12-10 09:00,10,558,558.25,557.25,557.25,16
20191201|2018-12-10 09:30,10,557.25,558.25,557.25,557.5,13
20191201|2018-12-10 10:00,10,557,557.5,557,557.5,16
20191201|2018-12-10 10:30,10,557.75,558.25,557.75,558,13
20191201|2018-12-10 11:00,10,557.75,558,557.75,558,2
20191201|2018-12-10 11:30,10,558,558.5,558,558.25,4
20191201|2018-12-10 12:00,10,558,558,557.5,557.75,10
20191201|2018-12-10 12:30,10,557.5,557.5,557.5,557.5,8
20191201|2018-12-10 13:00,10,557.5,558.5,557.25,557.25,43
20191201|2018-12-11 02:00,11,556.25,556.25,556.25,556.25,4
20191201|2018-12-11 03:30,11,557,557,557,557,1
20191201|2018-12-11 04:00,11,558,558,558,558,10
20191201|2018-12-11 06:30,11,559,559,559,559,1
20191201|2018-12-11 07:30,11,559,559.25,559,559.25,8
20191201|2018-12-11 08:30,11,560.25,560.75,558,558,57
20191201|2018-12-11 09:00,11,558.25,558.25,556.5,557.5,54
20191201|2018-12-11 09:30,11,557.75,558.25,557.25,557.25,16
20191201|2018-12-11 10:00,11,557.5,558.25,557.5,558.25,22
20191201|2018-12-11 10:30,11,558,559.5,558,559.25,18
20191201|2018-12-11 11:00,11,558.75,558.75,553.75,556.5,79
20191201|2018-12-11 11:30,11,556.5,556.5,555.5,555.75,7
20191201|2018-12-11 12:00,11,555.75,556.5,555.75,556,10
20191201|2018-12-11 12:30,11,557,557.25,556.75,557.25,23
20191201|2018-12-11 13:00,11,557.25,558,555.75,557.25,75
20191201|2018-12-11 19:30,12,559.5,559.5,559.5,559.5,1
20191201|2018-12-11 22:30,12,558.5,558.5,558.5,558.5,1
20191201|2018-12-12 02:30,12,559.5,559.5,559.5,559.5,1
20191201|2018-12-12 03:00,12,560,560,559.75,559.75,22
20191201|2018-12-12 03:30,12,559.25,559.25,559,559,5
20191201|2018-12-12 04:00,12,558.75,558.75,558.75,558.75,5
20191201|2018-12-12 04:30,12,559.5,559.5,559.5,559.5,5
20191201|2018-12-12 06:30,12,560,560,560,560,4
20191201|2018-12-12 07:00,12,559.75,560,559.75,560,51
20191201|2018-12-12 07:30,12,560,560,559,559,17
20191201|2018-12-12 08:30,12,559.5,559.75,558,558.25,50
20191201|2018-12-12 09:00,12,558.25,559,558,558.5,57
20191201|2018-12-12 09:30,12,558.5,559.75,558.5,559.25,37
20191201|2018-12-12 10:00,12,560,560.25,558.5,558.5,109
20191201|2018-12-12 10:30,12,558.25,560,558,559.25,100
20191201|2018-12-12 11:00,12,559,560.75,558.25,560.75,172
20191201|2018-12-12 11:30,12,561,561.5,560.75,561.25,13
20191201|2018-12-12 12:00,12,561,561,560.25,560.5,11
20191201|2018-12-12 12:30,12,560.25,560.5,560,560,20
20191201|2018-12-12 13:00,12,559.5,559.5,557.5,557.75,110
20191201|2018-12-12 19:00,13,559,559,559,559,8
20191201|2018-12-12 21:00,13,558.75,558.75,558.75,558.75,1
20191201|2018-12-13 00:30,13,560.5,560.5,560.5,560.5,1
20191201|2018-12-13 02:00,13,560.5,560.5,559.75,560,100
20191201|2018-12-13 02:30,13,559.5,560.5,559.5,560.5,53
20191201|2018-12-13 05:00,13,561,561,561,561,4
20191201|2018-12-13 06:00,13,561,561,561,561,20
20191201|2018-12-13 06:30,13,561,561,561,561,10
20191201|2018-12-13 07:00,13,561,561.25,560.75,561.25,23
20191201|2018-12-13 07:30,13,561.25,561.25,561.25,561.25,19
20191201|2018-12-13 08:30,13,561.25,561.75,558.75,560.5,111
20191201|2018-12-13 09:00,13,561,562,560.5,561,140
20191201|2018-12-13 09:30,13,561,562.5,560.25,562.5,154
20191201|2018-12-13 10:00,13,563,564,563,563,101
20191201|2018-12-13 10:30,13,563.25,565.25,563.25,564.5,60
20191201|2018-12-13 11:00,13,565,565.75,563.25,563.25,97
20191201|2018-12-13 11:30,13,563,565.5,562.75,565.5,19
20191201|2018-12-13 12:00,13,565.5,566.75,565.5,566.75,13
20191201|2018-12-13 12:30,13,566.75,567,566,566,38
20191201|2018-12-13 13:00,13,566.25,566.5,564.25,564.25,45
20191201|2018-12-13 19:00,14,565.5,565.5,565.5,565.5,2
20191201|2018-12-13 21:30,14,562,562,562,562,3
20191201|2018-12-14 04:30,14,561,561.25,561,561.25,6
20191201|2018-12-14 05:00,14,561.5,561.5,561.5,561.5,1
20191201|2018-12-14 07:00,14,562,562,562,562,1
20191201|2018-12-14 07:30,14,563.25,564,563.25,563.25,28
20191201|2018-12-14 08:30,14,564,566.25,564,565.25,180
20191201|2018-12-14 09:00,14,565.25,566.25,564,564.25,151
20191201|2018-12-14 09:30,14,563.25,564.5,562.75,564,73
20191201|2018-12-14 10:00,14,564.25,564.75,561.25,561.5,193
20191201|2018-12-14 10:30,14,562,563,561.75,561.75,91
20191201|2018-12-14 11:00,14,562,563,561.5,561.5,31
20191201|2018-12-14 11:30,14,562,563.5,562,562,103
20191201|2018-12-14 12:00,14,562,562.25,561.75,562,83
20191201|2018-12-14 12:30,14,562,562.25,560.5,560.5,97
20191201|2018-12-14 13:00,14,560.5,561.5,559.25,561,114
20191201|2018-12-16 19:00,17,560,560,560,560,6
20191201|2018-12-17 03:30,17,565,565,565,565,2
20191201|2018-12-17 04:00,17,565,565.5,565,565.5,10
20191201|2018-12-17 07:00,17,565.5,565.5,565.5,565.5,1
20191201|2018-12-17 08:30,17,565.25,566.75,563.5,565,78
20191201|2018-12-17 09:00,17,566,566.25,565,565,53
20191201|2018-12-17 09:30,17,565.75,565.75,564.25,564.75,74
20191201|2018-12-17 10:00,17,564.5,565.25,564.25,565.25,70
20191201|2018-12-17 10:30,17,565.25,565.25,565,565.25,41
20191201|2018-12-17 11:00,17,565.25,565.5,565,565,11
20191201|2018-12-17 11:30,17,565,565.25,564.5,564.5,4
20191201|2018-12-17 12:00,17,564.5,565.25,564.5,565,9
20191201|2018-12-17 12:30,17,565,565,565,565,8
20191201|2018-12-17 13:00,17,565,566,564.75,565,69
20191201|2018-12-17 19:00,18,563.75,564,563.75,564,4
20191201|2018-12-17 21:00,18,563.5,563.5,563.25,563.25,2
20191201|2018-12-17 22:00,18,564.25,564.25,564.25,564.25,26
20191201|2018-12-18 03:00,18,563.75,563.75,563.75,563.75,3
20191201|2018-12-18 03:30,18,566,566.25,566,566.25,3
20191201|2018-12-18 04:00,18,564,564,563.75,563.75,5
20191201|2018-12-18 06:00,18,563.5,563.5,563.5,563.5,20
20191201|2018-12-18 06:30,18,563.5,563.5,563.5,563.5,4
20191201|2018-12-18 07:00,18,563.5,563.5,563.5,563.5,3
20191201|2018-12-18 07:30,18,563.75,563.75,563.75,563.75,1
20191201|2018-12-18 08:30,18,564.25,567,562.25,566,318
20191201|2018-12-18 09:00,18,566,566,565.5,566,125
20191201|2018-12-18 09:30,18,566,566.25,563.25,563.5,65
20191201|2018-12-18 10:00,18,563.5,565,563.25,565,95
20191201|2018-12-18 10:30,18,564.5,564.75,563.25,563.25,44
20191201|2018-12-18 11:00,18,563.25,564,562.5,564,124
20191201|2018-12-18 11:30,18,564,564.25,563.5,564.25,67
20191201|2018-12-18 12:00,18,563.5,563.5,562.25,562.5,23
20191201|2018-12-18 12:30,18,562,563,562,563,50
20191201|2018-12-18 13:00,18,563.25,564.5,562.75,563.25,162
20191201|2018-12-18 19:00,19,562.75,562.75,561.5,561.5,9
20191201|2018-12-19 01:30,19,560.5,560.5,560.5,560.5,30
20191201|2018-12-19 02:30,19,559.75,559.75,559.75,559.75,91
20191201|2018-12-19 03:00,19,559.25,559.5,558.75,559.5,29
20191201|2018-12-19 03:30,19,560,561.5,560,561.5,30
20191201|2018-12-19 04:00,19,560.5,560.5,560.5,560.5,5
20191201|2018-12-19 04:30,19,560,560,560,560,30
20191201|2018-12-19 05:00,19,559.25,559.25,558.5,558.5,6
20191201|2018-12-19 05:30,19,558.5,558.5,558.5,558.5,10
20191201|2018-12-19 06:00,19,559,559,559,559,3
20191201|2018-12-19 06:30,19,559,559,559,559,1
20191201|2018-12-19 07:00,19,558.75,559.25,558.75,559.25,6
20191201|2018-12-19 07:30,19,559,559.25,559,559.25,2
20191201|2018-12-19 08:30,19,559.5,559.5,558.25,559.5,118
20191201|2018-12-19 09:00,19,559.5,559.5,557,557.75,222
20191201|2018-12-19 09:30,19,557.75,558,557.25,557.5,72
20191201|2018-12-19 10:00,19,557.25,558.75,557,558.25,22
20191201|2018-12-19 10:30,19,558,558,556.25,556.5,25
20191201|2018-12-19 11:00,19,556.75,557,556.25,556.5,44
20191201|2018-12-19 11:30,19,556.75,556.75,556.5,556.75,6
20191201|2018-12-19 12:00,19,556.75,556.75,556.5,556.75,4
20191201|2018-12-19 12:30,19,556.75,557,556,557,34
20191201|2018-12-19 13:00,19,556.75,557.75,556.5,557.75,25
20191201|2018-12-19 19:00,20,557.5,557.5,557.5,557.5,12
20191201|2018-12-19 21:30,20,558.75,558.75,558.75,558.75,31
20191201|2018-12-19 22:00,20,558.75,558.75,558.75,558.75,5
20191201|2018-12-19 22:30,20,558.75,558.75,558.75,558.75,1
20191201|2018-12-20 03:30,20,561,561.5,561,561.5,3
20191201|2018-12-20 06:00,20,561.5,561.5,561.5,561.5,1
20191201|2018-12-20 07:00,20,560.75,560.75,560.5,560.5,3
20191201|2018-12-20 07:30,20,559.75,559.75,559.75,559.75,1
20191201|2018-12-20 08:30,20,558.5,560.75,557.75,558.5,83
20191201|2018-12-20 09:00,20,558.25,559,557,559,146
20191201|2018-12-20 09:30,20,558.75,558.75,558.5,558.75,46
20191201|2018-12-20 10:00,20,559.25,561.25,559.25,561.25,38
20191201|2018-12-20 10:30,20,561.75,561.75,559.5,559.75,16
20191201|2018-12-20 11:00,20,559.5,561.5,559.25,561.5,113
20191201|2018-12-20 11:30,20,561.5,561.75,560.5,561.5,36
20191201|2018-12-20 12:00,20,562,562.25,561.5,562,32
20191201|2018-12-20 12:30,20,562,562,560,560,53
20191201|2018-12-20 13:00,20,560,561,558.5,558.5,70
20191201|2018-12-20 19:00,21,558.5,558.5,558.5,558.5,12
20191201|2018-12-20 22:00,21,558.75,559,558.75,559,20
20191201|2018-12-20 23:30,21,558.5,558.5,558.5,558.5,1
20191201|2018-12-21 00:00,21,558.5,558.5,558.5,558.5,1
20191201|2018-12-21 00:30,21,557.75,557.75,557.75,557.75,1
20191201|2018-12-21 01:00,21,558,558,558,558,1
20191201|2018-12-21 02:00,21,557,557.25,556.75,557.25,3
20191201|2018-12-21 02:30,21,557.75,558,557.75,558,3
20191201|2018-12-21 03:00,21,558,558,558,558,1
20191201|2018-12-21 04:00,21,558.75,558.75,558.75,558.75,2
20191201|2018-12-21 04:30,21,556.5,556.5,556.5,556.5,1
20191201|2018-12-21 05:00,21,555.25,555.25,555.25,555.25,1
20191201|2018-12-21 06:00,21,555,555,555,555,1
20191201|2018-12-21 06:30,21,554.75,554.75,553.25,553.25,10
20191201|2018-12-21 07:00,21,553,553.25,553,553,9
20191201|2018-12-21 07:30,21,553,553.25,553,553.25,4
20191201|2018-12-21 08:30,21,552,552.75,549.5,550.75,383
20191201|2018-12-21 09:00,21,550.75,550.75,550.25,550.75,70
20191201|2018-12-21 09:30,21,550.25,550.75,549.25,549.75,132
20191201|2018-12-21 10:00,21,550,551.75,550,551.75,144
20191201|2018-12-21 10:30,21,551.5,552.5,551,552.5,13
20191201|2018-12-21 11:00,21,552.5,552.75,551.5,551.5,10
20191201|2018-12-21 11:30,21,551.75,552,551.25,551.5,12
20191201|2018-12-21 12:00,21,551,551.25,550.5,550.5,20
20191201|2018-12-21 12:30,21,550.25,551,550.25,550.75,44
20191201|2018-12-21 13:00,21,551,551.5,550,550.75,38
20191201|2018-12-23 19:00,24,549.75,553,549.75,553,5
20191201|2018-12-23 23:30,24,552.5,552.5,552.5,552.5,4
20191201|2018-12-24 00:00,24,552.25,552.25,552.25,552.25,1
20191201|2018-12-24 03:00,24,552.25,552.25,552.25,552.25,5
20191201|2018-12-24 03:30,24,552,552,552,552,1
20191201|2018-12-24 06:00,24,551.75,551.75,551.75,551.75,3
20191201|2018-12-24 06:30,24,551.75,551.75,551.75,551.75,1
20191201|2018-12-24 08:30,24,551,552.5,551,551.75,13
20191201|2018-12-24 09:00,24,551.5,551.5,549.5,549.5,20
20191201|2018-12-24 09:30,24,549.5,549.75,549.25,549.25,14
20191201|2018-12-24 10:00,24,549.25,549.5,549,549.5,9
20191201|2018-12-24 10:30,24,549.25,549.5,548.75,548.75,9
20191201|2018-12-24 11:00,24,549.25,549.25,548.75,549.25,7
20191201|2018-12-24 11:30,24,549.25,554.25,549.25,554,37
20191201|2018-12-24 12:00,24,553.25,553.75,553.25,553.75,15
20191201|2018-12-26 08:30,26,554.5,557.25,554.5,556.75,50
20191201|2018-12-26 09:00,26,556.5,556.75,555,555,18
20191201|2018-12-26 09:30,26,552.5,553.25,551,551,12
20191201|2018-12-26 10:00,26,551,551,549.75,550,16
20191201|2018-12-26 10:30,26,549,549.25,548.75,549.25,4
20191201|2018-12-26 11:00,26,548.75,548.75,548.75,548.75,2
20191201|2018-12-26 11:30,26,548.75,548.75,547.75,548,6
20191201|2018-12-26 12:00,26,548.5,548.5,548.5,548.5,1
20191201|2018-12-26 12:30,26,548.25,549,548.25,548.5,4
20191201|2018-12-26 13:00,26,548.25,549.5,547.75,549.25,29
20191201|2018-12-27 04:30,27,549.5,549.5,549.25,549.25,15
20191201|2018-12-27 05:00,27,549,549.25,548.5,549,46
20191201|2018-12-27 05:30,27,549,549.25,549,549.25,32
20191201|2018-12-27 06:00,27,549.25,549.25,549.25,549.25,3
20191201|2018-12-27 06:30,27,549.75,549.75,549.75,549.75,3
20191201|2018-12-27 07:00,27,550.5,551.25,550.5,551,7
20191201|2018-12-27 08:30,27,550.75,550.75,548.25,548.5,250
20191201|2018-12-27 09:00,27,548.5,548.75,547.25,547.75,110
20191201|2018-12-27 09:30,27,547,547.5,546.75,547.25,255
20191201|2018-12-27 10:00,27,547,547.75,547,547.5,13
20191201|2018-12-27 10:30,27,547.75,547.75,546.75,546.75,81
20191201|2018-12-27 11:00,27,546.75,547,546.5,546.5,8
20191201|2018-12-27 11:30,27,546.5,546.5,546.25,546.25,27
20191201|2018-12-27 12:00,27,546.25,546.75,546.25,546.25,7
20191201|2018-12-27 12:30,27,546.25,546.25,546.25,546.25,13
20191201|2018-12-27 13:00,27,546.25,549.5,546.25,548.25,113
20191201|2018-12-27 19:00,28,549,549,549,549,3
20191201|2018-12-27 22:00,28,549.5,549.5,549.5,549.5,5
20191201|2018-12-27 23:00,28,549.75,549.75,549.75,549.75,1
20191201|2018-12-28 05:30,28,550.75,551,550.75,551,16
20191201|2018-12-28 06:30,28,551.25,551.25,551.25,551.25,5
20191201|2018-12-28 07:00,28,551.25,551.25,551.25,551.25,5
20191201|2018-12-28 07:30,28,550.25,551.25,550.25,551.25,11
20191201|2018-12-28 08:30,28,550.25,550.25,549,549,51
20191201|2018-12-28 09:00,28,551,551.5,551,551.25,16
20191201|2018-12-28 09:30,28,551.25,551.25,551.25,551.25,7
20191201|2018-12-28 10:00,28,551.75,551.75,551.75,551.75,2
20191201|2018-12-28 10:30,28,550.25,550.75,550.25,550.25,4
20191201|2018-12-28 11:00,28,550,550,550,550,12
20191201|2018-12-28 11:30,28,549.25,550,548.5,550,19
20191201|2018-12-28 12:00,28,550.5,550.5,550.5,550.5,1
20191201|2018-12-28 12:30,28,550.5,550.75,550,550,24
20191201|2018-12-28 13:00,28,550.25,551,548.75,548.75,97
20191201|2018-12-30 20:00,31,549.75,549.75,549.75,549.75,2
20191201|2018-12-30 20:30,31,549.75,549.75,549.5,549.5,5
20191201|2018-12-30 21:00,31,550,550,550,550,3
20191201|2018-12-30 21:30,31,550.25,550.25,550.25,550.25,1
20191201|2018-12-30 22:00,31,550.5,550.5,550.5,550.5,2
20191201|2018-12-30 22:30,31,550.25,550.25,550.25,550.25,1
20191201|2018-12-31 00:00,31,551,551,551,551,2
20191201|2018-12-31 02:30,31,548,548,547,547,21
20191201|2018-12-31 03:00,31,547,547,547,547,5
20191201|2018-12-31 03:30,31,547,547,547,547,15
20191201|2018-12-31 04:00,31,547,547.25,546.75,547,34
20191201|2018-12-31 04:30,31,547,547.25,547,547.25,50
20191201|2018-12-31 06:00,31,547,547,547,547,1
20191201|2018-12-31 06:30,31,547,547,547,547,5
20191201|2018-12-31 07:00,31,546.75,546.75,546.75,546.75,2
20191201|2018-12-31 07:30,31,546.75,546.75,546.25,546.25,11
20191201|2018-12-31 08:30,31,546.75,547.5,545.25,545.5,28
20191201|2018-12-31 09:00,31,545.5,545.5,543,543,50
20191201|2018-12-31 09:30,31,543.75,544,543,543,38
20191201|2018-12-31 10:00,31,543,543.25,543,543,14
20191201|2018-12-31 10:30,31,543.25,543.25,542.75,542.75,11
20191201|2018-12-31 11:00,31,542.75,543,542.75,542.75,28
20191201|2018-12-31 11:30,31,542.5,543,542.25,542.75,60
20191201|2018-12-31 12:00,31,543,543,542.5,542.75,15
20191201|2018-12-31 12:30,31,543.25,544,543,544,69
20191201|2018-12-31 13:00,31,543.5,544,542,543,98
20191201|2019-01-02 08:30,2,542.25,543.75,541,543.5,220
20191201|2019-01-02 09:00,2,542.75,543,541.75,543,38
20191201|2019-01-02 09:30,2,543.5,545.5,543.5,545.25,106
20191201|2019-01-02 10:00,2,545.5,545.5,544.5,545,43
20191201|2019-01-02 10:30,2,544.5,544.5,544.25,544.5,23
20191201|2019-01-02 11:00,2,545.25,546.75,544.5,545.25,125
20191201|2019-01-02 11:30,2,544.25,544.5,544,544,15
20191201|2019-01-02 12:00,2,544,544,543,543.25,13
20191201|2019-01-02 12:30,2,543.5,543.75,542.25,543.75,12
20191201|2019-01-02 13:00,2,543.75,547,543.5,547,139
20191201|2019-01-02 19:00,3,545.75,545.75,545.75,545.75,8
20191201|2019-01-02 23:30,3,545.75,545.75,545.5,545.5,2
20191201|2019-01-03 01:00,3,545.5,545.5,545.5,545.5,3
20191201|2019-01-03 03:30,3,546.25,546.25,546,546,2
20191201|2019-01-03 04:30,3,545.5,545.5,545.5,545.5,1
20191201|2019-01-03 06:00,3,545.75,546.25,545.75,546.25,5
20191201|2019-01-03 06:30,3,546,546,546,546,3
20191201|2019-01-03 07:00,3,546.25,547.25,546.25,547.25,9
20191201|2019-01-03 08:30,3,546.75,547.75,545.75,546.5,185
20191201|2019-01-03 09:00,3,546.5,547.25,546.25,547.25,83
20191201|2019-01-03 09:30,3,547.5,548,547.25,547.25,24
20191201|2019-01-03 10:00,3,547.25,547.25,546,547,46
20191201|2019-01-03 10:30,3,547,552.5,546.75,550.5,77
20191201|2019-01-03 11:00,3,550.25,551.25,549.75,550.25,38
20191201|2019-01-03 11:30,3,551.5,551.75,551,551.5,16
20191201|2019-01-03 12:00,3,551.5,551.5,549.75,549.75,40
20191201|2019-01-03 12:30,3,549.75,551,549.75,551,77
20191201|2019-01-03 13:00,3,551,552,550.5,551.75,108
20191201|2019-01-03 19:00,4,551.5,551.75,551,551,16
20191201|2019-01-03 19:30,4,552,552,552,552,1
20191201|2019-01-03 21:30,4,552.25,552.25,552.25,552.25,1
20191201|2019-01-04 02:00,4,554,554.5,554,554.5,4
20191201|2019-01-04 03:00,4,555,555,555,555,2
20191201|2019-01-04 07:30,4,553.25,553.25,553.25,553.25,5
20191201|2019-01-04 08:30,4,552.75,554,551.25,553.75,102
20191201|2019-01-04 09:00,4,553.75,553.75,553,553.75,11
20191201|2019-01-04 09:30,4,554,554.25,552.75,553.5,39
20191201|2019-01-04 10:00,4,554,555,552.5,554.75,59
20191201|2019-01-04 10:30,4,554.75,554.75,553.75,554.25,35
20191201|2019-01-04 11:00,4,554.5,554.75,554.25,554.5,17
20191201|2019-01-04 11:30,4,554.5,554.75,554,554,25
20191201|2019-01-04 12:00,4,554,554.5,554,554.5,25
20191201|2019-01-04 12:30,4,554.75,554.75,554.25,554.25,42
20191201|2019-01-04 13:00,4,554.25,554.25,552.5,552.5,113
20191201|2019-01-06 19:00,7,554,554,554,554,1
20191201|2019-01-06 20:30,7,554,554,554,554,21
20191201|2019-01-06 21:00,7,553.25,553.25,553.25,553.25,1
20191201|2019-01-06 21:30,7,552.75,552.75,552.75,552.75,1
20191201|2019-01-07 04:30,7,551.5,551.5,551.5,551.5,2
20191201|2019-01-07 05:30,7,551.5,551.5,551.5,551.5,2
20191201|2019-01-07 06:00,7,551,551,551,551,2
20191201|2019-01-07 07:00,7,550.75,551.5,550.75,551.5,8
20191201|2019-01-07 07:30,7,551.5,551.5,551.5,551.5,1
20191201|2019-01-07 08:30,7,551.75,551.75,549.75,550.5,136
20191201|2019-01-07 09:00,7,550.75,551.25,549.25,550,115
20191201|2019-01-07 09:30,7,549.75,550.25,549.25,549.75,30
20191201|2019-01-07 10:00,7,549.5,550.5,549.5,550.5,51
20191201|2019-01-07 10:30,7,550.75,550.75,550.25,550.25,17
20191201|2019-01-07 11:00,7,549.75,549.75,549.25,549.5,67
20191201|2019-01-07 11:30,7,549.75,549.75,548.5,548.5,196
20191201|2019-01-07 12:00,7,548.5,549.25,548.25,549,30
20191201|2019-01-07 12:30,7,548.75,550.5,548.75,550,62
20191201|2019-01-07 13:00,7,550,550,548.25,549,87
20191201|2019-01-07 19:00,8,547.25,548.5,547.25,548.5,7
20191201|2019-01-07 21:00,8,549.75,549.75,549.75,549.75,2
20191201|2019-01-08 01:30,8,551.5,551.5,551.5,551.5,1
20191201|2019-01-08 03:00,8,550.75,550.75,550.75,550.75,2
20191201|2019-01-08 04:00,8,551.25,551.25,551.25,551.25,1
20191201|2019-01-08 05:00,8,551.5,551.5,551.25,551.25,3
20191201|2019-01-08 07:30,8,551.75,551.75,551.75,551.75,1
20191201|2019-01-08 08:30,8,551.75,556.25,551.75,556.25,104
20191201|2019-01-08 09:00,8,556,556.25,552.25,552.75,61
20191201|2019-01-08 09:30,8,552.75,554.5,552.75,554,38
20191201|2019-01-08 10:00,8,554.5,556.5,554.5,555.75,44
20191201|2019-01-08 10:30,8,554.75,554.75,554,554.5,14
20191201|2019-01-08 11:00,8,554.5,555.5,554.5,555.5,19
20191201|2019-01-08 11:30,8,555,555,554.75,554.75,3
20191201|2019-01-08 12:00,8,555.5,555.5,554.25,554.5,27
20191201|2019-01-08 12:30,8,555,555,552.25,553.5,35
20191201|2019-01-08 13:00,8,554,554,550.75,552.25,172
20191201|2019-01-08 19:00,9,553.75,555,553.75,554.75,5
20191201|2019-01-08 19:30,9,554.75,554.75,554.75,554.75,8
20191201|2019-01-08 20:00,9,554.5,554.5,554.5,554.5,2
20191201|2019-01-08 20:30,9,554,554,554,554,1
20191201|2019-01-09 00:00,9,554.5,554.5,554.5,554.5,1
20191201|2019-01-09 02:30,9,555.25,555.25,555.25,555.25,6
20191201|2019-01-09 03:00,9,555.5,555.5,555.5,555.5,25
20191201|2019-01-09 04:00,9,555.75,556,555.75,556,25
20191201|2019-01-09 05:30,9,555.5,555.5,555.5,555.5,1
20191201|2019-01-09 06:00,9,555.25,555.25,554.5,554.5,5
20191201|2019-01-09 06:30,9,554.25,554.25,554.25,554.25,2
20191201|2019-01-09 07:00,9,554.25,554.25,553,553.5,20
20191201|2019-01-09 07:30,9,553.25,553.25,552.5,552.75,15
20191201|2019-01-09 08:30,9,552.25,555.75,551.5,555.25,96
20191201|2019-01-09 09:00,9,555.25,557,555.25,555.5,86
20191201|2019-01-09 09:30,9,555.25,555.5,555,555,28
20191201|2019-01-09 10:00,9,555,555.5,555,555.5,48
20191201|2019-01-09 10:30,9,555.5,555.75,555,555.5,23
20191201|2019-01-09 11:00,9,555.5,555.5,555.25,555.5,5
20191201|2019-01-09 11:30,9,555.25,556,555.25,556,5
20191201|2019-01-09 12:00,9,555.75,556.25,555,555.5,19
20191201|2019-01-09 12:30,9,555,555,553.25,553.5,78
20191201|2019-01-09 13:00,9,553.5,553.75,551.75,551.75,81
20191201|2019-01-09 19:00,10,552.75,552.75,552.75,552.75,19
20191201|2019-01-09 19:30,10,551.75,551.75,551.75,551.75,3
20191201|2019-01-09 20:00,10,552,552,552,552,1
20191201|2019-01-09 21:00,10,552.25,552.25,552.25,552.25,11
20191201|2019-01-10 02:00,10,552.25,552.25,551.75,551.75,3
20191201|2019-01-10 02:30,10,551,551,550,550,6
20191201|2019-01-10 03:00,10,549.75,549.75,549.5,549.5,5
20191201|2019-01-10 03:30,10,549.5,549.5,549.5,549.5,1
20191201|2019-01-10 04:00,10,550.25,550.25,550.25,550.25,1
20191201|2019-01-10 04:30,10,550.75,550.75,550.75,550.75,1
20191201|2019-01-10 05:00,10,551.25,551.25,551.25,551.25,3
20191201|2019-01-10 07:00,10,551.5,551.5,551.5,551.5,1
20191201|2019-01-10 07:30,10,551,551,551,551,1
20191201|2019-01-10 08:30,10,551.5,551.5,547.75,548,280
20191201|2019-01-10 09:00,10,548.25,548.75,546.75,546.75,102
20191201|2019-01-10 09:30,10,546.75,548.25,546.75,548.25,78
20191201|2019-01-10 10:00,10,548.25,548.75,547.75,548.25,17
20191201|2019-01-10 10:30,10,548.5,549,548.25,548.75,77
20191201|2019-01-10 11:00,10,548.75,548.75,548,548.25,36
20191201|2019-01-10 11:30,10,547.75,547.75,547.25,547.5,14
20191201|2019-01-10 12:00,10,547.5,547.75,546.25,546.25,24
20191201|2019-01-10 12:30,10,546.25,546.5,546,546,17
20191201|2019-01-10 13:00,10,546,546.75,546,546.25,156
20191201|2019-01-10 19:00,11,545.75,546.5,545.75,546.5,9
20191201|2019-01-10 20:30,11,548.75,548.75,548.75,548.75,2
20191201|2019-01-10 21:00,11,550.25,550.25,550.25,550.25,5
20191201|2019-01-10 23:30,11,550,550,550,550,1
20191201|2019-01-11 00:00,11,550,550.25,550,550.25,21
20191201|2019-01-11 00:30,11,550.5,550.5,550.5,550.5,1
20191201|2019-01-11 06:30,11,551.5,551.5,551.5,551.5,1
20191201|2019-01-11 07:00,11,551.5,551.75,551.5,551.5,10
20191201|2019-01-11 07:30,11,552.25,553,552.25,553,7
20191201|2019-01-11 08:30,11,553,555,551.25,554,143
20191201|2019-01-11 09:00,11,553.75,554,552.75,553.5,80
20191201|2019-01-11 09:30,11,553.5,554.5,553.5,554.5,23
20191201|2019-01-11 10:00,11,554.5,554.5,553,553.75,57
20191201|2019-01-11 10:30,11,554,554,553.75,554,17
20191201|2019-01-11 11:00,11,553.75,553.75,552.5,553,16
20191201|2019-01-11 11:30,11,553.25,554,553.25,554,27
20191201|2019-01-11 12:00,11,553.75,553.75,552.5,553,25
20191201|2019-01-11 12:30,11,553,553.25,549.5,550.5,55
20191201|2019-01-11 13:00,11,551,552.5,550.75,551.25,105
20191201|2019-01-13 19:00,14,553.75,554.25,553.25,553.25,8
20191201|2019-01-13 21:00,14,549.75,549.75,549.75,549.75,5
20191201|2019-01-13 22:00,14,549.5,549.5,549.5,549.5,2
20191201|2019-01-13 23:30,14,549.25,549.5,549.25,549.5,20
20191201|2019-01-14 00:30,14,549.5,549.5,549.5,549.5,1
20191201|2019-01-14 01:30,14,549,549,549,549,2
20191201|2019-01-14 02:30,14,549.25,549.25,549.25,549.25,1
20191201|2019-01-14 03:30,14,549.25,549.5,548.75,548.75,106
20191201|2019-01-14 04:00,14,548,548,548,548,3
20191201|2019-01-14 05:30,14,547.75,548,547.75,548,3
20191201|2019-01-14 06:00,14,548,548,548,548,2
20191201|2019-01-14 06:30,14,547.75,547.75,547.25,547.25,11
20191201|2019-01-14 07:00,14,547.75,547.75,547.75,547.75,4
20191201|2019-01-14 08:30,14,547.5,548.5,546.75,547.5,63
20191201|2019-01-14 09:00,14,547.75,549,547.75,548.75,17
20191201|2019-01-14 09:30,14,548.25,548.75,548.25,548.5,6
20191201|2019-01-14 10:00,14,548.25,550.5,548.25,549.75,29
20191201|2019-01-14 10:30,14,548.75,548.75,547.25,547.25,30
20191201|2019-01-14 11:00,14,547.25,547.75,547.25,547.25,90
20191201|2019-01-14 11:30,14,547.5,547.5,546.25,547,54
20191201|2019-01-14 12:00,14,546.75,546.75,546.5,546.5,21
20191201|2019-01-14 12:30,14,546.5,546.75,546.5,546.75,24
20191201|2019-01-14 13:00,14,546.75,546.75,545.75,546.5,92
20191201|2019-01-14 19:00,15,546.75,547,546.75,547,3
20191201|2019-01-14 21:30,15,549.25,549.5,549.25,549.5,4
20191201|2019-01-14 22:00,15,549.5,549.5,549.5,549.5,1
20191201|2019-01-14 23:30,15,549.25,549.25,549.25,549.25,1
20191201|2019-01-15 02:00,15,548.5,548.5,548.5,548.5,1
20191201|2019-01-15 03:30,15,549,549.25,549,549.25,8
20191201|2019-01-15 04:00,15,548,548,548,548,1
20191201|2019-01-15 06:30,15,547.25,547.25,547,547,5
20191201|2019-01-15 07:00,15,545.75,545.75,545.75,545.75,8
20191201|2019-01-15 07:30,15,545.75,545.75,545.75,545.75,7
20191201|2019-01-15 08:30,15,546,546.75,544.75,545,73
20191201|2019-01-15 09:00,15,545.25,546.25,544.75,545,27
20191201|2019-01-15 09:30,15,545,545,541.25,541.75,132
20191201|2019-01-15 10:00,15,541.5,544.25,541.25,544.25,87
20191201|2019-01-15 10:30,15,544,544.25,543.25,544,52
20191201|2019-01-15 11:00,15,544.25,544.25,543.5,543.5,24
20191201|2019-01-15 11:30,15,543.25,543.5,542.75,543,22
20191201|2019-01-15 12:00,15,542.5,542.5,541.5,541.5,50
20191201|2019-01-15 12:30,15,541.75,541.75,541.25,541.25,32
20191201|2019-01-15 13:00,15,541.25,543,541,542.75,130
20191201|2019-01-15 19:00,16,542.75,543.75,542.75,543.75,5
20191201|2019-01-15 19:30,16,544.75,545,544.75,545,6
20191201|2019-01-15 23:00,16,544,544,544,544,1
20191201|2019-01-15 23:30,16,544.75,545.25,544.75,545.25,5
20191201|2019-01-16 00:00,16,545.5,545.5,545.5,545.5,2
20191201|2019-01-16 01:00,16,545.5,545.5,545.5,545.5,2
20191201|2019-01-16 06:00,16,546,546,546,546,2
20191201|2019-01-16 06:30,16,546.25,546.25,546.25,546.25,3
20191201|2019-01-16 07:00,16,546.25,546.5,545.5,545.5,4
20191201|2019-01-16 07:30,16,545,545,545,545,3
20191201|2019-01-16 08:30,16,545.5,546.25,544.75,545.75,69
20191201|2019-01-16 09:00,16,545.75,546,544.5,544.5,27
20191201|2019-01-16 09:30,16,545.5,546.75,545.5,546.5,26
20191201|2019-01-16 10:00,16,547.5,547.5,545.25,545.25,35
20191201|2019-01-16 10:30,16,545.5,546,544.5,544.5,47
20191201|2019-01-16 11:00,16,544.75,544.75,543.5,543.75,43
20191201|2019-01-16 11:30,16,544,544.25,543.5,543.75,12
20191201|2019-01-16 12:00,16,543.5,545.25,543.5,545.25,7
20191201|2019-01-16 12:30,16,545.25,545.5,544.25,545.25,18
20191201|2019-01-16 13:00,16,545.25,546.5,544.75,545,73
20191201|2019-01-16 19:00,17,545,545.25,545,545.25,6
20191201|2019-01-16 20:30,17,544.75,544.75,544.75,544.75,1
20191201|2019-01-16 21:00,17,544.75,544.75,544.75,544.75,11
20191201|2019-01-16 21:30,17,544.75,544.75,544.75,544.75,11
20191201|2019-01-16 22:00,17,544.75,544.75,544.75,544.75,1
20191201|2019-01-17 02:30,17,544,544,544,544,2
20191201|2019-01-17 03:30,17,544,544.75,544,544.75,18
20191201|2019-01-17 04:00,17,544.75,544.75,544.75,544.75,1
20191201|2019-01-17 05:00,17,545.5,545.5,545.5,545.5,1
20191201|2019-01-17 06:30,17,546.25,546.25,546.25,546.25,4
20191201|2019-01-17 07:30,17,545.75,545.75,545.75,545.75,1
20191201|2019-01-17 08:30,17,546.25,546.25,543.25,543.5,31
20191201|2019-01-17 09:00,17,543.25,543.5,542.75,543.5,27
20191201|2019-01-17 09:30,17,543.25,544.5,543.25,544,23
20191201|2019-01-17 10:00,17,545.5,546,544.25,545.75,11
20191201|2019-01-17 10:30,17,546.25,547.5,546,547,46
20191201|2019-01-17 11:00,17,546.75,549.5,546.75,548.75,35
20191201|2019-01-17 11:30,17,549.25,552.75,549,551.75,75
20191201|2019-01-17 12:00,17,552,553.5,551.5,552.5,53
20191201|2019-01-17 12:30,17,553,553.25,551.75,552,83
20191201|2019-01-17 13:00,17,551.75,551.75,549.25,549.25,209
20191201|2019-01-17 19:00,18,550,550.75,550,550.25,4
20191201|2019-01-17 20:00,18,550.75,551.25,550.75,551.25,13
20191201|2019-01-18 01:30,18,550.5,550.5,550.5,550.5,1
20191201|2019-01-18 02:00,18,550,550,550,550,1
20191201|2019-01-18 02:30,18,550.25,550.25,548,548.75,47
20191201|2019-01-18 03:00,18,549.25,549.25,549,549,4
20191201|2019-01-18 03:30,18,548.75,551.25,548.75,551,16
20191201|2019-01-18 04:00,18,551,551.5,551,551.5,13
20191201|2019-01-18 04:30,18,552,552.75,552,552.75,15
20191201|2019-01-18 05:00,18,554,554,553,553,7
20191201|2019-01-18 05:30,18,552.75,552.75,552.75,552.75,1
20191201|2019-01-18 06:00,18,551.25,551.5,551.25,551.5,5
20191201|2019-01-18 06:30,18,551.5,551.5,551.5,551.5,1
20191201|2019-01-18 07:00,18,551.75,551.75,551.75,551.75,7
20191201|2019-01-18 07:30,18,551.75,551.75,550.25,550.75,148
20191201|2019-01-18 08:30,18,550.5,550.5,547.75,547.75,71
20191201|2019-01-18 09:00,18,548.75,550.25,546.75,548.25,80
20191201|2019-01-18 09:30,18,548.75,550.5,548.5,550.25,41
20191201|2019-01-18 10:00,18,550.5,551.25,549.75,550.25,57
20191201|2019-01-18 10:30,18,550,550.75,548.75,548.75,29
20191201|2019-01-18 11:00,18,548.75,549.75,548.75,549,17
20191201|2019-01-18 11:30,18,549.25,550.75,549,550.75,25
20191201|2019-01-18 12:00,18,550.5,551,550.25,550.25,20
20191201|2019-01-18 12:30,18,550.5,551.25,550.5,550.75,34
20191201|2019-01-18 13:00,18,550.75,551.5,548.5,548.5,82
20191201|2019-01-21 19:00,22,549.5,550.5,549.25,550.5,13
20191201|2019-01-21 20:00,22,549.25,549.25,549.25,549.25,5
20191201|2019-01-21 21:00,22,548.5,548.5,548.5,548.5,1
20191201|2019-01-21 22:00,22,549,549,549,549,2
20191201|2019-01-22 01:00,22,548.75,548.75,548.75,548.75,2
20191201|2019-01-22 02:00,22,548.75,548.75,548.75,548.75,2
20191201|2019-01-22 03:00,22,550,550,550,550,1
20191201|2019-01-22 04:30,22,549.5,550.25,549.5,550.25,2
20191201|2019-01-22 06:00,22,550,550,550,550,1
20191201|2019-01-22 06:30,22,550.75,550.75,550.5,550.5,2
20191201|2019-01-22 07:30,22,551.25,553.5,551.25,553.25,41
20191201|2019-01-22 08:30,22,553.75,556.5,553.75,555.25,143
20191201|2019-01-22 09:00,22,555.5,555.5,551.5,553.25,101
20191201|2019-01-22 09:30,22,552.75,553.25,552.25,552.5,17
20191201|2019-01-22 10:00,22,553.25,554.5,553.25,554.25,26
20191201|2019-01-22 10:30,22,554,554.75,553.25,554.75,34
20191201|2019-01-22 11:00,22,555,555,554.25,555,29
20191201|2019-01-22 11:30,22,555.5,555.5,554.75,555,33
20191201|2019-01-22 12:00,22,555.5,555.5,547.5,550.5,229
20191201|2019-01-22 12:30,22,550.5,552.75,549.75,552,54
20191201|2019-01-22 13:00,22,552,555,551.5,554.5,106
20191201|2019-01-22 19:00,23,555.25,555.5,555.25,555.5,2
20191201|2019-01-22 19:30,23,556.25,556.25,556.25,556.25,2
20191201|2019-01-22 23:30,23,555.25,555.25,554.75,554.75,4
20191201|2019-01-23 02:00,23,555.75,555.75,555.75,555.75,2
20191201|2019-01-23 03:30,23,556.25,556.25,556.25,556.25,1
20191201|2019-01-23 04:00,23,556.5,556.75,556.5,556.5,22
20191201|2019-01-23 04:30,23,556.5,556.75,556.5,556.75,44
20191201|2019-01-23 05:00,23,556.5,556.5,556,556,13
20191201|2019-01-23 05:30,23,556.5,557,556.5,557,5
20191201|2019-01-23 06:00,23,556,556,556,556,6
20191201|2019-01-23 06:30,23,556.25,556.25,556.25,556.25,1
20191201|2019-01-23 07:30,23,557.25,557.25,557,557,15
20191201|2019-01-23 08:30,23,557,558,557,557.75,84
20191201|2019-01-23 09:00,23,557,557,555,556.75,178
20191201|2019-01-23 09:30,23,556.5,557,555.5,555.5,26
20191201|2019-01-23 10:00,23,555.75,556.25,555,555.75,48
20191201|2019-01-23 10:30,23,555.25,556,555,555.5,267
20191201|2019-01-23 11:00,23,555.5,556.25,555,555.5,71
20191201|2019-01-23 11:30,23,555.5,556.75,555.5,556.75,17
20191201|2019-01-23 12:00,23,557,557.25,556.25,557.25,34
20191201|2019-01-23 12:30,23,557.25,558.25,557.25,557.75,92
20191201|2019-01-23 13:00,23,557.5,559,557.25,559,287
20191201|2019-01-23 19:00,24,559.5,560,559.5,559.75,10
20191201|2019-01-23 19:30,24,559.75,560,559.75,560,4
20191201|2019-01-23 20:30,24,560.5,560.75,560.5,560.75,3
20191201|2019-01-23 22:30,24,559.75,559.75,559.75,559.75,2
20191201|2019-01-23 23:00,24,559.5,559.5,559.5,559.5,14
20191201|2019-01-24 01:00,24,559.75,559.75,559.75,559.75,4
20191201|2019-01-24 01:30,24,559.75,559.75,559.75,559.75,1
20191201|2019-01-24 02:00,24,560,560,560,560,1
20191201|2019-01-24 05:00,24,557,557,557,557,1
20191201|2019-01-24 06:00,24,558,558,558,558,7
20191201|2019-01-24 07:00,24,559,559,558,558,251
20191201|2019-01-24 07:30,24,556.75,557.5,556.75,557.5,5
20191201|2019-01-24 08:30,24,556.5,557.75,555.5,556.75,55
20191201|2019-01-24 09:00,24,557.25,557.75,556.5,557.75,25
20191201|2019-01-24 09:30,24,556.5,556.75,555,555.5,26
20191201|2019-01-24 10:00,24,555.75,556.75,555.75,556.5,41
20191201|2019-01-24 10:30,24,556.5,556.5,555.75,556.25,243
20191201|2019-01-24 11:00,24,556.25,556.75,555.75,556,48
20191201|2019-01-24 11:30,24,555.75,556.5,555.75,556.5,26
20191201|2019-01-24 12:00,24,556.5,556.5,556.25,556.5,38
20191201|2019-01-24 12:30,24,556.5,557.25,556.5,556.75,16
20191201|2019-01-24 13:00,24,556.5,556.5,554.25,555.25,128
20191201|2019-01-24 19:00,25,554.5,555,553.25,553.25,5
20191201|2019-01-24 21:30,25,554.25,554.25,554.25,554.25,1
20191201|2019-01-24 22:00,25,554.25,554.25,554.25,554.25,1
20191201|2019-01-24 23:30,25,554,554,554,554,1
20191201|2019-01-25 00:00,25,554.5,554.5,554.5,554.5,2
20191201|2019-01-25 00:30,25,554.25,554.25,554.25,554.25,1
20191201|2019-01-25 02:30,25,554.75,555,554.75,555,2
20191201|2019-01-25 03:30,25,554.75,554.75,554.75,554.75,1
20191201|2019-01-25 04:00,25,553.5,553.5,553.5,553.5,1
20191201|2019-01-25 04:30,25,552.75,552.75,552.25,552.25,7
20191201|2019-01-25 05:30,25,552.5,552.5,552.25,552.25,4
20191201|2019-01-25 06:00,25,552.25,552.75,552.25,552.75,6
20191201|2019-01-25 06:30,25,553,553.5,553,553.5,3
20191201|2019-01-25 07:00,25,553.75,553.75,553.5,553.5,22
20191201|2019-01-25 07:30,25,553,553,553,553,5
20191201|2019-01-25 08:30,25,553.5,553.75,550.75,551.75,86
20191201|2019-01-25 09:00,25,552.25,554.5,552,554,34
20191201|2019-01-25 09:30,25,553.75,554,553.25,553.5,21
20191201|2019-01-25 10:00,25,553.75,555.75,553.75,555.75,135
20191201|2019-01-25 10:30,25,556,556.25,555,555,14
20191201|2019-01-25 11:00,25,555,556,554.5,555.25,23
20191201|2019-01-25 11:30,25,555,555,553.75,554.25,23
20191201|2019-01-25 12:00,25,554.25,554.5,554.25,554.5,14
20191201|2019-01-25 12:30,25,554.5,554.5,554.25,554.25,16
20191201|2019-01-25 13:00,25,554.25,555.25,553,553,143
20191201|2019-01-27 19:00,28,554.75,554.75,554.75,554.75,1
20191201|2019-01-27 19:30,28,556.25,556.5,556.25,556.5,4
20191201|2019-01-28 01:00,28,556.5,556.5,556.5,556.5,1
20191201|2019-01-28 02:30,28,556.5,556.5,556.5,556.5,2
20191201|2019-01-28 03:00,28,556.5,556.5,556.5,556.5,1
20191201|2019-01-28 03:30,28,555.75,555.75,555.75,555.75,1
20191201|2019-01-28 04:00,28,554,554,554,554,1
20191201|2019-01-28 04:30,28,554,554,554,554,5
20191201|2019-01-28 05:00,28,554.5,554.5,554.5,554.5,3
20191201|2019-01-28 05:30,28,555.5,555.5,555.5,555.5,1
20191201|2019-01-28 07:00,28,555.75,555.75,555.5,555.5,3
20191201|2019-01-28 08:30,28,554.25,554.5,550,551,111
20191201|2019-01-28 09:00,28,550.75,551.25,550.5,551,20
20191201|2019-01-28 09:30,28,551,551.25,550,550.25,39
20191201|2019-01-28 10:00,28,550.5,551,550.25,551,25
20191201|2019-01-28 10:30,28,550.75,552.25,550.75,552.25,53
20191201|2019-01-28 11:00,28,552,552,552,552,3
20191201|2019-01-28 11:30,28,551.75,552,551.5,551.5,8
20191201|2019-01-28 12:00,28,551.5,551.75,551,551.75,27
20191201|2019-01-28 12:30,28,551.75,552.5,551.75,552.5,75
20191201|2019-01-28 13:00,28,552.5,553.25,552,552.5,142
20191201|2019-01-28 19:00,29,553.25,553.25,552,552,11
20191201|2019-01-28 19:30,29,551.5,552,551.25,552,5
20191201|2019-01-28 22:00,29,552.75,552.75,552.75,552.75,3
20191201|2019-01-28 22:30,29,552.75,553,552.75,553,9
20191201|2019-01-29 01:00,29,553.5,553.5,553.5,553.5,1
20191201|2019-01-29 03:30,29,555,555,553.75,553.75,3
20191201|2019-01-29 04:00,29,553,553,553,553,1
20191201|2019-01-29 04:30,29,553.5,553.5,553.5,553.5,1
20191201|2019-01-29 05:00,29,554.25,554.25,554.25,554.25,1
20191201|2019-01-29 06:00,29,554.5,554.5,553.5,554,9
20191201|2019-01-29 06:30,29,553.5,553.5,553.5,553.5,1
20191201|2019-01-29 07:00,29,553.75,554,553.25,553.25,8
20191201|2019-01-29 07:30,29,552.25,552.25,550.75,551,9
20191201|2019-01-29 08:30,29,551,551,547.5,548,287
20191201|2019-01-29 09:00,29,547.75,549,547.75,547.75,46
20191201|2019-01-29 09:30,29,547.25,547.75,547.25,547.25,23
20191201|2019-01-29 10:00,29,547,547,545.75,546.5,77
20191201|2019-01-29 10:30,29,546,547.75,546,547.5,64
20191201|2019-01-29 11:00,29,547.25,548.25,547.25,548.25,19
20191201|2019-01-29 11:30,29,548,549.25,547.75,548,241
20191201|2019-01-29 12:00,29,548,548,547,547.25,73
20191201|2019-01-29 12:30,29,547.5,548,547,547,12
20191201|2019-01-29 13:00,29,547,548.5,546.75,548.25,78
20191201|2019-01-29 20:00,30,547.75,547.75,547.75,547.75,1
20191201|2019-01-29 21:30,30,547.5,547.5,547.5,547.5,1
20191201|2019-01-29 23:30,30,547.75,547.75,547.75,547.75,2
20191201|2019-01-30 02:30,30,547.25,547.25,547.25,547.25,4
20191201|2019-01-30 03:00,30,549,549,549,549,1
20191201|2019-01-30 04:00,30,549.5,549.5,549.5,549.5,4
20191201|2019-01-30 04:30,30,549,549,549,549,2
20191201|2019-01-30 06:00,30,549.5,549.5,549.5,549.5,1
20191201|2019-01-30 07:00,30,550.5,550.5,550.5,550.5,6
20191201|2019-01-30 08:30,30,550.75,551,547.75,548.25,62
20191201|2019-01-30 09:00,30,548.75,550,548.75,549.75,30
20191201|2019-01-30 09:30,30,549.25,549.5,548.25,548.5,24
20191201|2019-01-30 10:00,30,548.25,548.75,547.5,548.25,34
20191201|2019-01-30 10:30,30,547.75,548,547,548,38
20191201|2019-01-30 11:00,30,548.25,548.5,546.75,546.75,25
20191201|2019-01-30 11:30,30,546.5,546.75,546,546.75,16
20191201|2019-01-30 12:00,30,546.75,546.75,546.5,546.5,72
20191201|2019-01-30 12:30,30,547,548.25,547,548,27
20191201|2019-01-30 13:00,30,548.5,551.75,548.25,551.75,81
20191201|2019-01-30 19:30,31,551.25,551.25,551.25,551.25,1
20191201|2019-01-31 02:00,31,551,551,551,551,1
20191201|2019-01-31 03:00,31,550.25,550.25,550.25,550.25,1
20191201|2019-01-31 03:30,31,549.25,549.25,548.75,548.75,6
20191201|2019-01-31 04:30,31,549,549,549,549,5
20191201|2019-01-31 05:00,31,549.25,549.75,549.25,549.75,3
20191201|2019-01-31 06:00,31,549.5,549.5,549.5,549.5,2
20191201|2019-01-31 06:30,31,550.5,550.75,550,550,6
20191201|2019-01-31 07:00,31,549,549.75,549,549.75,4
20191201|2019-01-31 07:30,31,551.25,551.25,551.25,551.25,11
20191201|2019-01-31 08:30,31,550.75,552.25,550.25,552.25,71
20191201|2019-01-31 09:00,31,552.25,552.75,551.25,551.5,32
20191201|2019-01-31 09:30,31,552,552,549,549,47
20191201|2019-01-31 10:00,31,548.75,549.75,548.25,549.75,50
20191201|2019-01-31 10:30,31,549.75,549.75,549,549,13
20191201|2019-01-31 11:00,31,549,549.5,547.5,548.25,79
20191201|2019-01-31 11:30,31,548,548.5,547.75,548,17
20191201|2019-01-31 12:00,31,548.5,548.5,547.75,548.25,61
20191201|2019-01-31 12:30,31,548.5,549,547.5,547.75,144
20191201|2019-01-31 13:00,31,547.75,550,547.25,549,219
20191201|2019-01-31 19:00,1,549,549,549,549,1
20191201|2019-01-31 21:00,1,548.25,548.25,548.25,548.25,6
20191201|2019-01-31 21:30,1,548.25,548.25,548.25,548.25,2
20191201|2019-01-31 22:00,1,548.25,548.5,548.25,548.5,26
20191201|2019-01-31 22:30,1,548.25,548.25,548.25,548.25,39
20191201|2019-01-31 23:00,1,548.5,548.5,548.5,548.5,1
20191201|2019-02-01 00:00,1,549.25,549.25,549,549,74
20191201|2019-02-01 00:30,1,549.25,550,549.25,549.75,6
20191201|2019-02-01 01:30,1,550.5,550.5,550.5,550.5,1
20191201|2019-02-01 02:00,1,551,551.75,551,551.75,11
20191201|2019-02-01 02:30,1,550,550,550,550,2
20191201|2019-02-01 03:30,1,550.75,550.75,550.75,550.75,2
20191201|2019-02-01 04:00,1,550.75,550.75,550.5,550.5,2
20191201|2019-02-01 05:30,1,550.25,550.25,550.25,550.25,1
20191201|2019-02-01 06:00,1,550.5,550.75,550.5,550.5,20
20191201|2019-02-01 07:00,1,549.75,550.5,549.75,550.5,13
20191201|2019-02-01 07:30,1,550.25,550.5,550.25,550.5,5
20191201|2019-02-01 08:30,1,549.75,550.25,548,548.75,113
20191201|2019-02-01 09:00,1,548,551,548,551,38
20191201|2019-02-01 09:30,1,551,552,550.5,551.75,58
20191201|2019-02-01 10:00,1,552.25,552.75,552,552,62
20191201|2019-02-01 10:30,1,552,552,551.25,551.75,16
20191201|2019-02-01 11:00,1,552.25,552.25,551,551.75,16
20191201|2019-02-01 11:30,1,551.75,553.5,551.75,553,42
20191201|2019-02-01 12:00,1,553.25,555,553.25,554,118
20191201|2019-02-01 12:30,1,553.75,554,551.75,552,18
20191201|2019-02-01 13:00,1,552,552.25,550.5,550.75,144
20191201|2019-02-03 19:00,4,550,550,549.25,549.75,16
20191201|2019-02-03 19:30,4,549.25,549.25,549.25,549.25,1
20191201|2019-02-03 20:00,4,549.25,549.25,549.25,549.25,1
20191201|2019-02-03 20:30,4,548.5,548.5,548.5,548.5,2
20191201|2019-02-03 21:00,4,548.5,548.5,548.5,548.5,1
20191201|2019-02-03 22:00,4,548.75,548.75,548.75,548.75,2
20191201|2019-02-03 23:30,4,548.5,548.5,548.25,548.25,4
20191201|2019-02-04 00:00,4,548.25,548.25,548.25,548.25,5
20191201|2019-02-04 00:30,4,548,548,548,548,3
20191201|2019-02-04 01:00,4,548.5,548.5,548.5,548.5,2
20191201|2019-02-04 01:30,4,548.25,548.25,547.75,547.75,6
20191201|2019-02-04 02:00,4,548,548,548,548,1
20191201|2019-02-04 02:30,4,548,548,547.25,547.25,4
20191201|2019-02-04 03:00,4,547.5,548.5,547.5,548.5,47
20191201|2019-02-04 03:30,4,548.25,548.75,548.25,548.5,112
20191201|2019-02-04 04:00,4,548,548,547.75,547.75,5
20191201|2019-02-04 04:30,4,547.75,547.75,547.75,547.75,2
20191201|2019-02-04 05:30,4,547.75,547.75,547.75,547.75,1
20191201|2019-02-04 06:00,4,548.5,548.75,548.5,548.5,6
20191201|2019-02-04 06:30,4,549,549.25,549,549.25,2
20191201|2019-02-04 07:00,4,549,549.25,549,549.25,3
20191201|2019-02-04 08:30,4,549.25,550,548,549.5,43
20191201|2019-02-04 09:00,4,548.5,548.75,547.25,548,48
20191201|2019-02-04 09:30,4,548.25,552.75,548.25,552.25,183
20191201|2019-02-04 10:00,4,552.5,552.75,551,552.75,67
20191201|2019-02-04 10:30,4,552.75,553,551.75,552,29
20191201|2019-02-04 11:00,4,552,552.25,550.5,550.75,33
20191201|2019-02-04 11:30,4,550.75,551.5,550,551.25,56
20191201|2019-02-04 12:00,4,551.25,551.75,551,551.75,15
20191201|2019-02-04 12:30,4,552,552.5,551.75,551.75,46
20191201|2019-02-04 13:00,4,552,552.5,551,551,183
20191201|2019-02-04 19:00,5,550,550,550,550,1
20191201|2019-02-04 19:30,5,550.5,550.5,550.5,550.5,7
20191201|2019-02-04 21:00,5,550,550,550,550,1
20191201|2019-02-04 22:30,5,550.5,550.5,550.5,550.5,1
20191201|2019-02-05 01:00,5,549.75,549.75,549.75,549.75,1
20191201|2019-02-05 02:30,5,549.75,549.75,549.75,549.75,4
20191201|2019-02-05 04:00,5,550,550,550,550,1
20191201|2019-02-05 07:00,5,550.5,550.5,550.5,550.5,2
20191201|2019-02-05 07:30,5,551,551,551,551,3
20191201|2019-02-05 08:30,5,550.5,550.5,546.25,546.5,409
20191201|2019-02-05 09:00,5,546.5,548.25,546.5,547.75,142
20191201|2019-02-05 09:30,5,547.5,548.5,546.75,547.75,71
20191201|2019-02-05 10:00,5,547.75,549,547.75,548.75,24
20191201|2019-02-05 10:30,5,549,549.5,548.75,549.5,19
20191201|2019-02-05 11:00,5,549,549.5,549,549.25,16
20191201|2019-02-05 11:30,5,549,549.75,549,549.75,14
20191201|2019-02-05 12:00,5,549.5,549.75,549.25,549.25,24
20191201|2019-02-05 12:30,5,549.25,549.25,548.25,548.75,46
20191201|2019-02-05 13:00,5,549,549,547.25,547.75,211
20191201|2019-02-05 19:00,6,547.75,549.75,547.75,548.75,100
20191201|2019-02-05 19:30,6,548.5,548.5,548.5,548.5,1
20191201|2019-02-05 20:30,6,547.75,547.75,547.75,547.75,8
20191201|2019-02-05 21:00,6,547.75,547.75,547.75,547.75,2
20191201|2019-02-05 21:30,6,547.75,547.75,547.75,547.75,9
20191201|2019-02-05 22:00,6,547.75,547.75,547.75,547.75,5
20191201|2019-02-05 22:30,6,547.75,547.75,547.75,547.75,4
20191201|2019-02-06 00:00,6,548.25,548.5,548.25,548.5,38
20191201|2019-02-06 00:30,6,548.5,548.75,548,548,83
20191201|2019-02-06 01:00,6,548.5,548.5,548.5,548.5,14
20191201|2019-02-06 01:30,6,548.5,548.5,548.5,548.5,15
20191201|2019-02-06 02:30,6,549,549,548.75,548.75,3
20191201|2019-02-06 03:00,6,549,549.25,549,549.25,3
20191201|2019-02-06 03:30,6,549.5,549.5,549.25,549.25,10
20191201|2019-02-06 04:30,6,549,549,549,549,12
20191201|2019-02-06 05:30,6,549.25,549.25,548.5,549.25,39
20191201|2019-02-06 06:00,6,549,549,549,549,5
20191201|2019-02-06 06:30,6,549.25,549.25,548.25,548.25,8
20191201|2019-02-06 07:00,6,548.5,548.5,548,548.25,35
20191201|2019-02-06 07:30,6,548.5,548.5,548,548,3
20191201|2019-02-06 08:30,6,548,550.5,548,550.25,142
20191201|2019-02-06 09:00,6,550.25,550.75,549.75,549.75,54
20191201|2019-02-06 09:30,6,550,551.5,550,551.5,42
20191201|2019-02-06 10:00,6,551.5,553,551.25,551.25,81
20191201|2019-02-06 10:30,6,551.75,551.75,549.25,550.25,125
20191201|2019-02-06 11:00,6,550.25,551.5,550.25,551.5,25
20191201|2019-02-06 11:30,6,550.5,551.5,550.5,551,54
20191201|2019-02-06 12:00,6,550.75,551.75,550.75,551.25,69
20191201|2019-02-06 12:30,6,551.5,552.25,551.25,552.25,49
20191201|2019-02-06 13:00,6,552.5,553.25,550.5,550.5,202
20191201|2019-02-06 19:00,7,550.5,550.5,550.5,550.5,12
20191201|2019-02-06 19:30,7,549.5,549.5,549.5,549.5,10
20191201|2019-02-06 23:30,7,549,549,548.75,548.75,47
20191201|2019-02-07 03:30,7,549.5,549.5,548.25,548.25,56
20191201|2019-02-07 04:00,7,548.25,548.25,548,548,7
20191201|2019-02-07 04:30,7,548.25,548.25,548.25,548.25,1
20191201|2019-02-07 05:00,7,548.5,548.5,548.5,548.5,1
20191201|2019-02-07 05:30,7,548.25,548.25,547.25,547.25,48
20191201|2019-02-07 06:00,7,547.75,547.75,547.75,547.75,10
20191201|2019-02-07 07:00,7,547.25,547.75,547.25,547.75,9
20191201|2019-02-07 07:30,7,547.5,547.75,547.5,547.75,5
20191201|2019-02-07 08:30,7,547.5,547.5,543.25,544.5,340
20191201|2019-02-07 09:00,7,544.5,544.75,544,544.25,29
20191201|2019-02-07 09:30,7,543,543.5,542.75,543.25,52
20191201|2019-02-07 10:00,7,543,543.25,541.5,541.75,173
20191201|2019-02-07 10:30,7,542,542.75,541.5,542.75,370
20191201|2019-02-07 11:00,7,542.75,543.5,542.5,543,129
20191201|2019-02-07 11:30,7,542.75,543.25,542.5,542.75,77
20191201|2019-02-07 12:00,7,542.75,543,542,542.25,100
20191201|2019-02-07 12:30,7,542.25,543.25,542,543,32
20191201|2019-02-07 13:00,7,543.25,543.75,542.75,543,206
20191201|2019-02-07 19:00,8,543.5,545,543.5,543.5,19
20191201|2019-02-07 19:30,8,543.5,543.5,543.5,543.5,1
20191201|2019-02-07 20:00,8,544,544,544,544,1
20191201|2019-02-08 00:30,8,544.25,544.25,544.25,544.25,4
20191201|2019-02-08 02:30,8,544.5,544.5,544.5,544.5,1
20191201|2019-02-08 03:00,8,544.5,544.5,544.5,544.5,1
20191201|2019-02-08 03:30,8,545,545,545,545,5
20191201|2019-02-08 04:00,8,544.5,544.5,544.5,544.5,2
20191201|2019-02-08 04:30,8,544.25,544.5,544.25,544.5,5
20191201|2019-02-08 06:30,8,545,547.25,545,547.25,25
20191201|2019-02-08 07:00,8,546.25,546.5,546.25,546.5,11
20191201|2019-02-08 07:30,8,546,546,546,546,4
20191201|2019-02-08 08:30,8,545,547.25,545,546,126
20191201|2019-02-08 09:00,8,546.25,546.5,545.25,545.25,47
20191201|2019-02-08 09:30,8,545.25,545.75,542.75,543.25,155
20191201|2019-02-08 10:00,8,543.5,543.5,540.75,543.5,220
20191201|2019-02-08 10:30,8,543.75,544.25,542.5,543,57
20191201|2019-02-08 11:00,8,542.75,545.5,540.75,541.75,308
20191201|2019-02-08 11:30,8,541.5,542.25,541.25,541.75,33
20191201|2019-02-08 12:00,8,541.5,542.5,541.5,542.5,8
20191201|2019-02-08 12:30,8,542.25,543.25,542.25,543,30
20191201|2019-02-08 13:00,8,542.5,542.75,541.75,542.5,112
20191201|2019-02-10 19:00,11,542.5,542.5,542.25,542.25,15
20191201|2019-02-10 19:30,11,542.25,542.25,542.25,542.25,7
20191201|2019-02-10 20:00,11,542,542,542,542,1
20191201|2019-02-10 21:30,11,542.25,542.25,542.25,542.25,1
20191201|2019-02-10 22:30,11,542,542,541.75,541.75,7
20191201|2019-02-10 23:30,11,541.75,541.75,541.75,541.75,1
20191201|2019-02-11 00:00,11,541.75,541.75,541.75,541.75,1
20191201|2019-02-11 01:00,11,541.5,541.5,541.5,541.5,2
20191201|2019-02-11 04:00,11,540,540.25,539.75,540.25,74
20191201|2019-02-11 04:30,11,540,540,540,540,1
20191201|2019-02-11 05:00,11,540.5,540.5,540.5,540.5,1
20191201|2019-02-11 06:00,11,540,540.25,540,540,60
20191201|2019-02-11 06:30,11,539.75,539.75,539.75,539.75,3
20191201|2019-02-11 07:00,11,540,540,539.25,539.25,63
20191201|2019-02-11 07:30,11,539.5,539.5,539.5,539.5,23
20191201|2019-02-11 08:30,11,540,540.25,537.75,538,156
20191201|2019-02-11 09:00,11,537.75,538.5,537.75,538,80
20191201|2019-02-11 09:30,11,537.75,538.25,537.25,538.25,98
20191201|2019-02-11 10:00,11,538,538.75,538,538.75,42
20191201|2019-02-11 10:30,11,538,538.75,537.5,538.75,54
20191201|2019-02-11 11:00,11,538.5,539.5,538,539.5,20
20191201|2019-02-11 11:30,11,539,539.75,539,539.75,15
20191201|2019-02-11 12:00,11,539.75,541.25,539.75,540.75,23
20191201|2019-02-11 12:30,11,541.25,542.5,541,542.25,99
20191201|2019-02-11 13:00,11,542.5,543.75,542.25,543,120
20191201|2019-02-11 19:00,12,543.25,543.75,543.25,543.5,8
20191201|2019-02-11 20:30,12,543.75,544.75,543.75,544.75,55
20191201|2019-02-12 00:00,12,544,544,544,544,2
20191201|2019-02-12 00:30,12,544,544,544,544,1
20191201|2019-02-12 01:00,12,544,544,544,544,2
20191201|2019-02-12 01:30,12,543,543,543,543,23
20191201|2019-02-12 02:00,12,543,543.25,543,543.25,12
20191201|2019-02-12 03:00,12,543,543,543,543,1
20191201|2019-02-12 04:00,12,542.25,542.25,542.25,542.25,5
20191201|2019-02-12 06:30,12,541.75,541.75,541.75,541.75,5
20191201|2019-02-12 07:00,12,541.25,541.5,541.25,541.25,21
20191201|2019-02-12 07:30,12,540.75,540.75,540.75,540.75,10
20191201|2019-02-12 08:30,12,540.75,540.75,539.25,539.5,114
20191201|2019-02-12 09:00,12,540.25,540.5,538,538,77
20191201|2019-02-12 09:30,12,538.25,539.25,538.25,538.5,122
20191201|2019-02-12 10:00,12,538.75,540.5,538.75,540.25,31
20191201|2019-02-12 10:30,12,540,541.75,540,541.5,102
20191201|2019-02-12 11:00,12,542,543.25,541.75,542.5,51
20191201|2019-02-12 11:30,12,542.5,543,540.5,542.5,122
20191201|2019-02-12 12:00,12,542.25,543.5,541.5,543,140
20191201|2019-02-12 12:30,12,543,544.25,543,544,28
20191201|2019-02-12 13:00,12,544,544.75,543,543.75,264
20191201|2019-02-12 19:00,13,542.75,542.75,542.75,542.75,3
20191201|2019-02-12 19:30,13,543,543,543,543,2
20191201|2019-02-12 20:00,13,543.25,543.25,543.25,543.25,5
20191201|2019-02-12 20:30,13,542.75,542.75,542.75,542.75,1
20191201|2019-02-12 23:30,13,544,544,543.75,543.75,39
20191201|2019-02-13 00:00,13,543.5,543.5,543.5,543.5,12
20191201|2019-02-13 00:30,13,543.5,544.25,543.5,544.25,53
20191201|2019-02-13 01:00,13,544,544,543.75,543.75,4
20191201|2019-02-13 01:30,13,544,544,544,544,2
20191201|2019-02-13 02:00,13,544.25,544.25,544.25,544.25,2
20191201|2019-02-13 02:30,13,544,544,544,544,1
20191201|2019-02-13 03:00,13,544,544,544,544,2
20191201|2019-02-13 03:30,13,545,545,545,545,4
20191201|2019-02-13 04:00,13,545.5,546,545.25,545.25,14
20191201|2019-02-13 04:30,13,545.75,546,545.5,545.75,22
20191201|2019-02-13 05:00,13,545.25,545.25,545.25,545.25,62
20191201|2019-02-13 05:30,13,545.25,545.25,545,545,6
20191201|2019-02-13 06:00,13,545,545,544.5,544.5,27
20191201|2019-02-13 06:30,13,544.5,544.5,544,544.5,28
20191201|2019-02-13 07:00,13,544.5,545.5,543.5,545.5,59
20191201|2019-02-13 07:30,13,545.5,545.5,545.25,545.25,17
20191201|2019-02-13 08:30,13,545.25,545.5,543.75,544.25,195
20191201|2019-02-13 09:00,13,544,544,543.25,543.75,32
20191201|2019-02-13 09:30,13,543.75,545.75,543.75,545.5,48
20191201|2019-02-13 10:00,13,545.5,546.5,545,546.5,127
20191201|2019-02-13 10:30,13,546.75,547,545.75,546,155
20191201|2019-02-13 11:00,13,545.75,545.75,545.25,545.75,162
20191201|2019-02-13 11:30,13,545.75,546.5,545.5,546,49
20191201|2019-02-13 12:00,13,546.25,547.5,546,546.5,90
20191201|2019-02-13 12:30,13,546.75,548.75,546.75,548.5,151
20191201|2019-02-13 13:00,13,548.75,549,546.5,546.75,222
20191201|2019-02-13 19:00,14,547.5,547.5,545.25,545.25,10
20191201|2019-02-13 21:30,14,545.25,546,545.25,546,16
20191201|2019-02-13 22:00,14,546,546,546,546,15
20191201|2019-02-13 22:30,14,546.25,546.25,546.25,546.25,2
20191201|2019-02-14 00:00,14,545.5,545.5,545.5,545.5,2
20191201|2019-02-14 00:30,14,545.75,545.75,545.25,545.25,29
20191201|2019-02-14 03:30,14,545.25,545.25,545,545,2
20191201|2019-02-14 04:00,14,544,544,544,544,4
20191201|2019-02-14 04:30,14,543.75,543.75,543.75,543.75,2
20191201|2019-02-14 05:30,14,543.5,543.5,543.25,543.5,40
20191201|2019-02-14 06:00,14,543.5,543.5,543.25,543.25,24
20191201|2019-02-14 06:30,14,543.25,543.25,542.5,542.75,22
20191201|2019-02-14 07:00,14,542.25,543,542.25,543,7
20191201|2019-02-14 07:30,14,542.75,542.75,540.75,541.5,31
20191201|2019-02-14 08:30,14,541.5,541.5,540,541,90
20191201|2019-02-14 09:00,14,541,542.5,540.25,541.75,173
20191201|2019-02-14 09:30,14,541.5,541.5,539.75,540.5,153
20191201|2019-02-14 10:00,14,540.25,540.5,535.5,535.75,398
20191201|2019-02-14 10:30,14,535.5,536,535.25,535.75,93
20191201|2019-02-14 11:00,14,535.75,536.25,535,535.75,174
20191201|2019-02-14 11:30,14,536,536.25,535.75,535.75,16
20191201|2019-02-14 12:00,14,535.5,536,535.5,536,10
20191201|2019-02-14 12:30,14,535.75,536.5,535.75,536.25,19
20191201|2019-02-14 13:00,14,536,536.75,535,535.5,224
20191201|2019-02-14 20:00,15,535.5,535.5,535.25,535.25,4
20191201|2019-02-14 20:30,15,535.75,535.75,535.5,535.5,20
20191201|2019-02-14 21:00,15,536,536,535.25,535.75,13
20191201|2019-02-14 21:30,15,535.25,535.25,535,535,13
20191201|2019-02-14 23:00,15,536,536,535.75,535.75,53
20191201|2019-02-14 23:30,15,536.75,536.75,536.75,536.75,46
20191201|2019-02-15 01:30,15,536.25,536.25,536.25,536.25,2
20191201|2019-02-15 02:00,15,536.25,536.5,536.25,536.5,3
20191201|2019-02-15 03:00,15,536.75,536.75,536.75,536.75,1
20191201|2019-02-15 03:30,15,536.5,536.5,536.5,536.5,2
20191201|2019-02-15 04:00,15,535.25,535.25,534.75,534.75,12
20191201|2019-02-15 04:30,15,535.5,535.5,535,535,11
20191201|2019-02-15 05:30,15,535,535,534.5,534.5,26
20191201|2019-02-15 06:00,15,534.5,534.75,534.5,534.75,8
20191201|2019-02-15 06:30,15,534.5,534.5,533.75,533.75,7
20191201|2019-02-15 07:00,15,534.75,535,534.5,534.5,8
20191201|2019-02-15 07:30,15,534.25,534.25,534.25,534.25,3
20191201|2019-02-15 08:30,15,535,535,531.5,532.75,86
20191201|2019-02-15 09:00,15,532.5,532.5,531.25,531.5,134
20191201|2019-02-15 09:30,15,531.5,531.5,529.75,530.25,116
20191201|2019-02-15 10:00,15,530.25,530.5,528.5,529.5,87
20191201|2019-02-15 10:30,15,529.25,531,529,530.75,112
20191201|2019-02-15 11:00,15,530.75,530.75,530.25,530.5,10
20191201|2019-02-15 11:30,15,530.75,532,530.75,532,56
20191201|2019-02-15 12:00,15,531.5,531.75,531,531.5,34
20191201|2019-02-15 12:30,15,531.5,531.5,531.25,531.5,27
20191201|2019-02-15 13:00,15,531.5,532.75,531.25,531.25,98
20191201|2019-02-18 19:00,19,531.75,534,531.25,534,50
20191201|2019-02-18 19:30,19,533,533,533,533,1
20191201|2019-02-18 20:30,19,534,534,534,534,10
20191201|2019-02-18 21:00,19,533,533,533,533,1
20191201|2019-02-18 21:30,19,533.75,533.75,533.25,533.25,7
20191201|2019-02-18 22:00,19,533.5,533.5,533.5,533.5,1
20191201|2019-02-19 00:00,19,532.75,532.75,532.75,532.75,3
20191201|2019-02-19 00:30,19,532.75,532.75,532.75,532.75,4
20191201|2019-02-19 02:00,19,532,532,532,532,1
20191201|2019-02-19 02:30,19,532.25,532.25,532.25,532.25,1
20191201|2019-02-19 03:30,19,531.5,531.5,530.75,530.75,2
20191201|2019-02-19 04:00,19,530.25,530.25,529.75,530,23
20191201|2019-02-19 04:30,19,529.5,529.5,529,529,11
20191201|2019-02-19 05:30,19,529.75,530,529.75,530,17
20191201|2019-02-19 06:00,19,530,530.75,530,530.5,18
20191201|2019-02-19 06:30,19,530.75,531,530.75,531,16
20191201|2019-02-19 07:00,19,530.5,531,530.5,531,94
20191201|2019-02-19 07:30,19,531,531,530.75,530.75,5
20191201|2019-02-19 08:30,19,531,531,527.75,528.25,200
20191201|2019-02-19 09:00,19,527.5,527.5,525.75,526.25,176
20191201|2019-02-19 09:30,19,526.25,526.25,525.5,526,163
20191201|2019-02-19 10:00,19,525.75,525.75,524.5,524.75,141
20191201|2019-02-19 10:30,19,524.75,524.75,524,524,48
20191201|2019-02-19 11:00,19,524.5,524.5,522.5,522.75,131
20191201|2019-02-19 11:30,19,522.75,523,521.5,521.5,237
20191201|2019-02-19 12:00,19,521.5,521.5,520,520.5,167
20191201|2019-02-19 12:30,19,520.5,522,520.5,520.75,198
20191201|2019-02-19 13:00,19,521,521,519.5,519.75,332
20191201|2019-02-19 19:00,20,521.25,522,520.75,521.5,54
20191201|2019-02-19 19:30,20,521.5,521.75,521.25,521.75,9
20191201|2019-02-19 20:00,20,521.25,521.5,521.25,521.5,4
20191201|2019-02-19 21:30,20,521.5,521.5,521.5,521.5,1
20191201|2019-02-20 00:00,20,522.25,522.25,522.25,522.25,25
20191201|2019-02-20 00:30,20,522,522.5,522,522.5,36
20191201|2019-02-20 01:00,20,522.25,522.5,522.25,522.5,11
20191201|2019-02-20 02:00,20,522,522,522,522,8
20191201|2019-02-20 02:30,20,522.5,523.5,522.5,523,55
20191201|2019-02-20 04:30,20,522,522,522,522,2
20191201|2019-02-20 05:00,20,522,522,520,520.25,5
20191201|2019-02-20 05:30,20,520,520,520,520,2
20191201|2019-02-20 06:00,20,520.5,520.75,518.5,518.5,77
20191201|2019-02-20 06:30,20,518.75,519.5,516.25,516.75,118
20191201|2019-02-20 07:00,20,516.5,516.5,514.25,514.25,60
20191201|2019-02-20 07:30,20,513.75,513.75,513,513.25,31
20191201|2019-02-20 08:30,20,514,514.5,512,513.5,1485
20191201|2019-02-20 09:00,20,513.25,513.5,510.5,510.75,688
20191201|2019-02-20 09:30,20,510.75,512,510,510,447
20191201|2019-02-20 10:00,20,510,511.5,509.75,511.5,265
20191201|2019-02-20 10:30,20,511.5,516.25,510.75,514.5,422
20191201|2019-02-20 11:00,20,514.5,515.25,514,514,147
20191201|2019-02-20 11:30,20,514.75,515.75,514.75,515.5,67
20191201|2019-02-20 12:00,20,514.75,516,514.75,516,15
20191201|2019-02-20 12:30,20,515.75,516.25,515,516.25,55
20191201|2019-02-20 13:00,20,516,516.5,512.5,512.5,313
20191201|2019-02-20 19:00,21,514.75,516,513.75,516,92
20191201|2019-02-20 19:30,21,516.25,516.25,516.25,516.25,2
20191201|2019-02-20 20:00,21,516,516,516,516,3
20191201|2019-02-20 20:30,21,515.5,515.5,515.5,515.5,2
20191201|2019-02-20 21:00,21,516,516,516,516,1
20191201|2019-02-20 21:30,21,515.75,515.75,515.75,515.75,1
20191201|2019-02-20 22:30,21,515.75,515.75,515.5,515.5,3
20191201|2019-02-20 23:00,21,515.5,515.5,515.5,515.5,8
20191201|2019-02-20 23:30,21,516,516.5,516,516.5,8
20191201|2019-02-21 00:00,21,517,517.25,517,517.25,3
20191201|2019-02-21 01:00,21,517.25,517.5,517.25,517.5,35
20191201|2019-02-21 01:30,21,517,517.25,517,517.25,5
20191201|2019-02-21 02:00,21,516.5,516.5,516.5,516.5,4
20191201|2019-02-21 02:30,21,516.75,516.75,516.75,516.75,2
20191201|2019-02-21 03:00,21,517.75,517.75,517.5,517.5,2
20191201|2019-02-21 03:30,21,517.25,517.25,517.25,517.25,11
20191201|2019-02-21 04:00,21,517,517,516.75,516.75,25
20191201|2019-02-21 04:30,21,518,518,518,518,1
20191201|2019-02-21 05:00,21,519.25,520,519.25,520,27
20191201|2019-02-21 05:30,21,520,521.25,520,521.25,14
20191201|2019-02-21 06:00,21,520.5,521,520.5,521,14
20191201|2019-02-21 06:30,21,521,522.75,521,522.25,112
20191201|2019-02-21 07:00,21,522.25,522.75,521.25,521.5,24
20191201|2019-02-21 08:30,21,524,524,517.5,517.5,507
20191201|2019-02-21 09:00,21,517.75,518.5,517.5,518,121
20191201|2019-02-21 09:30,21,517.75,517.75,516.5,517.25,103
20191201|2019-02-21 10:00,21,517.75,519.25,517.25,518.5,37
20191201|2019-02-21 10:30,21,519.25,520,519.25,519.5,22
20191201|2019-02-21 11:00,21,519.5,520.75,519.5,520.25,137
20191201|2019-02-21 11:30,21,519.75,521,519.75,520.75,28
20191201|2019-02-21 12:00,21,520.75,521.25,520,520,43
20191201|2019-02-21 12:30,21,520,520.25,519,519.25,26
20191201|2019-02-21 13:00,21,519.25,520.25,518.25,518.25,80
20191201|2019-02-21 19:00,22,519.25,519.25,519,519,20
20191201|2019-02-21 19:30,22,520,520,519,519,2
20191201|2019-02-21 20:00,22,519,519,519,519,5
20191201|2019-02-21 21:30,22,519.75,519.75,519.75,519.75,1
20191201|2019-02-21 22:00,22,519.75,519.75,519.75,519.75,1
20191201|2019-02-22 01:00,22,519.75,519.75,519.75,519.75,1
20191201|2019-02-22 02:30,22,519,519,518.75,518.75,3
20191201|2019-02-22 03:00,22,519.25,519.5,519,519,9
20191201|2019-02-22 03:30,22,518.75,518.75,518.75,518.75,2
20191201|2019-02-22 04:00,22,518,518,517.5,517.75,10
20191201|2019-02-22 05:00,22,517.75,517.75,517.75,517.75,3
20191201|2019-02-22 05:30,22,517.75,517.75,516.5,516.5,11
20191201|2019-02-22 06:00,22,517.75,517.75,517.75,517.75,1
20191201|2019-02-22 06:30,22,517.5,518,517.5,518,3
20191201|2019-02-22 07:00,22,518,518.75,517.5,518.75,41
20191201|2019-02-22 07:30,22,519.5,523,519.5,521,48
20191201|2019-02-22 08:30,22,519.5,520.25,516.75,518.75,162
20191201|2019-02-22 09:00,22,518.5,518.5,516.5,516.75,51
20191201|2019-02-22 09:30,22,516,518,516,517.25,34
20191201|2019-02-22 10:00,22,517,519.5,517,519.5,20
20191201|2019-02-22 10:30,22,519,519.25,518.25,518.5,23
20191201|2019-02-22 11:00,22,518.75,519.25,518.5,518.75,52
20191201|2019-02-22 11:30,22,519,519,518.75,518.75,7
20191201|2019-02-22 12:00,22,518.5,519.75,518.5,519.25,18
20191201|2019-02-22 12:30,22,519.5,520.5,518.75,520.5,49
20191201|2019-02-22 13:00,22,520.25,520.25,515.75,516.25,608
20191201|2019-02-24 19:00,25,520,521.5,519.25,519.25,23
20191201|2019-02-24 19:30,25,519,519,518,518,78
20191201|2019-02-24 20:00,25,518,518,517.75,517.75,33
20191201|2019-02-24 21:00,25,517.75,517.75,517.75,517.75,1
20191201|2019-02-24 21:30,25,517.5,517.5,517.5,517.5,1
20191201|2019-02-24 22:30,25,517,517,515.75,515.75,5
20191201|2019-02-24 23:00,25,515.75,515.75,515.75,515.75,8
20191201|2019-02-25 00:30,25,515.5,515.5,515.5,515.5,1
20191201|2019-02-25 01:00,25,515.25,515.5,515,515.5,14
20191201|2019-02-25 01:30,25,515.25,515.25,515.25,515.25,1
20191201|2019-02-25 02:00,25,515,515.25,515,515.25,31
20191201|2019-02-25 02:30,25,514.75,515.75,514.5,515.75,11
20191201|2019-02-25 03:00,25,517,518.5,517,518.5,10
20191201|2019-02-25 03:30,25,517,517,516.75,516.75,3
20191201|2019-02-25 04:00,25,516.25,516.25,515.5,515.5,5
20191201|2019-02-25 04:30,25,516,516,516,516,4
20191201|2019-02-25 05:00,25,515.75,515.75,515.75,515.75,2
20191201|2019-02-25 05:30,25,515.75,515.75,515.75,515.75,5
20191201|2019-02-25 06:00,25,515.25,515.25,515.25,515.25,7
20191201|2019-02-25 06:30,25,515,515,515,515,2
20191201|2019-02-25 07:00,25,514.75,515.5,513.5,513.75,41
20191201|2019-02-25 07:30,25,514,514,512.5,512.5,12
20191201|2019-02-25 08:30,25,513,513,509.25,510,467
20191201|2019-02-25 09:00,25,510.25,510.25,506.25,506.5,533
20191201|2019-02-25 09:30,25,507.25,507.5,506.5,506.5,394
20191201|2019-02-25 10:00,25,506.5,507.25,505.25,506.25,371
20191201|2019-02-25 10:30,25,506,506.25,504.25,504.5,256
20191201|2019-02-25 11:00,25,504.5,505.25,503.5,503.75,178
20191201|2019-02-25 11:30,25,503.25,505,503.25,503.5,40
20191201|2019-02-25 12:00,25,503.75,504.25,503,503,59
20191201|2019-02-25 12:30,25,503,505.25,503,504.75,379
20191201|2019-02-25 13:00,25,504.75,504.75,501,501.75,1227
20191201|2019-02-25 19:00,26,502.25,502.25,498.5,498.5,145
20191201|2019-02-25 19:30,26,498,498.25,497,498.25,32
20191201|2019-02-25 20:00,26,498.5,498.5,498.25,498.5,3
20191201|2019-02-25 20:30,26,499,499,499,499,1
20191201|2019-02-25 21:00,26,499.5,499.5,499.5,499.5,1
20191201|2019-02-25 21:30,26,500.75,500.75,500.75,500.75,1
20191201|2019-02-25 22:00,26,500.25,500.5,500.25,500.5,3
20191201|2019-02-25 22:30,26,501,501,501,501,14
20191201|2019-02-25 23:00,26,501,501.75,501,501.75,12
20191201|2019-02-25 23:30,26,501,501,501,501,7
20191201|2019-02-26 00:30,26,500.75,500.75,500.75,500.75,2
20191201|2019-02-26 01:00,26,500.75,500.75,500.75,500.75,2
20191201|2019-02-26 02:00,26,500.75,501,500.75,501,7
20191201|2019-02-26 02:30,26,501.5,502.5,501.5,502.5,4
20191201|2019-02-26 04:00,26,503.5,503.5,503.5,503.5,2
20191201|2019-02-26 04:30,26,501.5,501.5,500.75,500.75,12
20191201|2019-02-26 05:00,26,501.5,502.5,501.5,502.5,6
20191201|2019-02-26 05:30,26,500,500.5,499.25,499.25,45
20191201|2019-02-26 06:00,26,499.5,499.75,497.75,499.5,27
20191201|2019-02-26 06:30,26,499.5,501.75,499.5,501,66
20191201|2019-02-26 07:00,26,501.5,502.5,501.25,501.75,145
20191201|2019-02-26 07:30,26,501.75,502.75,501.75,502.75,15
20191201|2019-02-26 08:30,26,502.25,503.25,500.25,501,208
20191201|2019-02-26 09:00,26,500.75,505.25,500.75,503.5,266
20191201|2019-02-26 09:30,26,503.25,503.25,501.25,502,214
20191201|2019-02-26 10:00,26,501.75,501.75,499.75,500.25,102
20191201|2019-02-26 10:30,26,500,500.25,497.75,498.75,328
20191201|2019-02-26 11:00,26,498.5,501,498.25,500.5,470
20191201|2019-02-26 11:30,26,500.25,500.25,498.75,498.75,27
20191201|2019-02-26 12:00,26,499,499.75,498.5,499.75,38
20191201|2019-02-26 12:30,26,499.5,499.5,495.75,496.5,354
20191201|2019-02-26 13:00,26,496.75,501.25,496.5,499.75,326
20191201|2019-02-26 21:30,27,502.25,502.25,500.5,502.25,56
20191201|2019-02-26 22:00,27,502,502,501.75,501.75,2
20191201|2019-02-27 00:30,27,500.25,500.25,499,499,17
20191201|2019-02-27 01:00,27,498.5,498.5,498,498,3
20191201|2019-02-27 01:30,27,498.25,498.5,498.25,498.5,48
20191201|2019-02-27 02:00,27,498.75,498.75,497.5,497.5,43
20191201|2019-02-27 02:30,27,497.75,498.75,497.75,498.75,8
20191201|2019-02-27 03:00,27,500.5,500.5,500.5,500.5,7
20191201|2019-02-27 03:30,27,498.5,499.25,498.5,499.25,21
20191201|2019-02-27 04:00,27,499,502.25,499,502.25,8
20191201|2019-02-27 04:30,27,502.25,505.5,502.25,504,186
20191201|2019-02-27 05:00,27,504.25,505,504.25,505,9
20191201|2019-02-27 05:30,27,504.5,504.5,504.5,504.5,7
20191201|2019-02-27 06:00,27,503.5,503.5,503.5,503.5,13
20191201|2019-02-27 06:30,27,503,503.5,503,503.5,3
20191201|2019-02-27 07:00,27,503,504.5,503,503.75,81
20191201|2019-02-27 07:30,27,504.75,506.5,504.75,506.25,8
20191201|2019-02-27 08:30,27,505.5,506,503.25,503.5,161
20191201|2019-02-27 09:00,27,503.75,504.25,501.5,501.75,188
20191201|2019-02-27 09:30,27,502,502.75,500,502.75,213
20191201|2019-02-27 10:00,27,503,503,501,501.5,128
20191201|2019-02-27 10:30,27,501.75,501.75,499.75,500,124
20191201|2019-02-27 11:00,27,499.25,499.75,498.25,499,83
20191201|2019-02-27 11:30,27,499.25,500,498.75,498.75,63
20191201|2019-02-27 12:00,27,499,499.25,498.25,499,42
20191201|2019-02-27 12:30,27,498.75,498.75,497.5,498.25,86
20191201|2019-02-27 13:00,27,497.75,499,497,498.25,574
20191201|2019-02-27 19:00,28,499,499.5,499,499.5,19
20191201|2019-02-27 21:00,28,499.5,499.5,499.5,499.5,25
20191201|2019-02-27 21:30,28,499.25,499.25,499.25,499.25,8
20191201|2019-02-27 22:00,28,499,499,499,499,1
20191201|2019-02-27 22:30,28,499,499,499,499,12
20191201|2019-02-27 23:00,28,499,499,499,499,4
20191201|2019-02-28 00:00,28,499.5,500,499.5,500,5
20191201|2019-02-28 01:00,28,500.25,500.25,500.25,500.25,1
20191201|2019-02-28 01:30,28,500,500.25,499.75,499.75,6
20191201|2019-02-28 03:00,28,498.5,498.5,498.5,498.5,2
20191201|2019-02-28 03:30,28,498.75,498.75,498.25,498.5,10
20191201|2019-02-28 04:00,28,498.5,498.5,497.75,497.75,14
20191201|2019-02-28 04:30,28,497.5,498.25,497.5,498.25,2
20191201|2019-02-28 05:00,28,498.25,499.25,498.25,499.25,10
20191201|2019-02-28 05:30,28,499,499,499,499,2
20191201|2019-02-28 06:00,28,498.75,498.75,498.5,498.75,15
20191201|2019-02-28 06:30,28,498.5,498.75,498,498.25,127
20191201|2019-02-28 07:00,28,498.5,499.5,498.5,499.25,71
20191201|2019-02-28 07:30,28,499.25,499.75,498,498,180
20191201|2019-02-28 08:30,28,498,498.25,495,498.25,1404
20191201|2019-02-28 09:00,28,498,498,496.25,496.25,240
20191201|2019-02-28 09:30,28,496,497.75,495,497.75,196
20191201|2019-02-28 10:00,28,497.75,498,496.5,498,38
20191201|2019-02-28 10:30,28,497,497.25,494.5,494.75,220
20191201|2019-02-28 11:00,28,494.5,495.25,493.75,495.25,200
20191201|2019-02-28 11:30,28,494.75,494.75,493,493.25,108
20191201|2019-02-28 12:00,28,493.5,493.5,492,492.5,79
20191201|2019-02-28 12:30,28,492.25,492.5,491.5,491.5,75
20191201|2019-02-28 13:00,28,491.75,492.75,491,492,195
20191201|2019-02-28 19:00,1,492,493.25,491.25,492.75,39
20191201|2019-02-28 19:30,1,493,493,492.25,492.25,4
20191201|2019-02-28 20:00,1,492.5,493.75,492.5,493.75,8
20191201|2019-02-28 20:30,1,493,493,493,493,22
20191201|2019-02-28 21:30,1,493,493,493,493,13
20191201|2019-02-28 22:00,1,493.25,493.25,493.25,493.25,2
20191201|2019-02-28 22:30,1,493.75,493.75,493.75,493.75,1
20191201|2019-02-28 23:00,1,493.5,493.5,493.5,493.5,3
20191201|2019-02-28 23:30,1,493.25,493.25,493.25,493.25,1
20191201|2019-03-01 02:00,1,493.5,493.5,493.5,493.5,1
20191201|2019-03-01 03:30,1,493.25,493.25,491.5,491.5,9
20191201|2019-03-01 04:00,1,491.75,492,491.75,492,14
20191201|2019-03-01 05:00,1,491.25,492.75,491.25,492.75,5
20191201|2019-03-01 05:30,1,492.75,492.75,490.75,491,27
20191201|2019-03-01 06:00,1,490.5,490.5,490,490,57
20191201|2019-03-01 06:30,1,489.5,489.75,489,489.75,31
20191201|2019-03-01 07:00,1,489.5,490.25,489,489.5,131
20191201|2019-03-01 07:30,1,489.5,489.75,488.5,488.5,25
20191201|2019-03-01 08:30,1,488.25,489.75,486.75,487,363
20191201|2019-03-01 09:00,1,487.25,490.25,487,488,460
20191201|2019-03-01 09:30,1,487.75,488.25,487,487.25,167
20191201|2019-03-01 10:00,1,487.25,487.25,485.5,486.75,128
20191201|2019-03-01 10:30,1,486,486.25,483.75,483.75,366
20191201|2019-03-01 11:00,1,483.5,483.75,480.25,481.25,931
20191201|2019-03-01 11:30,1,482,486.25,481.5,486,263
20191201|2019-03-01 12:00,1,486.5,488.75,486,487.5,151
20191201|2019-03-01 12:30,1,488.25,491.25,487.75,490.5,138
20191201|2019-03-01 13:00,1,490.75,491.5,487,488.75,379
20191201|2019-03-03 19:00,4,488.25,491.25,488.25,491.25,39
20191201|2019-03-03 20:00,4,490.5,490.5,490.5,490.5,3
20191201|2019-03-03 20:30,4,490.75,490.75,490.75,490.75,1
20191201|2019-03-03 21:30,4,490.75,491,490.75,491,3
20191201|2019-03-03 23:30,4,491,491,491,491,7
20191201|2019-03-04 00:00,4,491,491.5,491,491.5,14
20191201|2019-03-04 00:30,4,491.25,491.25,491.25,491.25,1
20191201|2019-03-04 01:00,4,491,491,490.5,490.5,6
20191201|2019-03-04 01:30,4,490.5,490.5,490.5,490.5,2
20191201|2019-03-04 02:00,4,490.75,491.25,490,490,24
20191201|2019-03-04 02:30,4,490.25,490.25,490.25,490.25,1
20191201|2019-03-04 03:00,4,490.25,490.25,488.75,488.75,9
20191201|2019-03-04 04:00,4,488.5,488.5,487.5,487.75,61
20191201|2019-03-04 04:30,4,487,487,487,487,16
20191201|2019-03-04 05:00,4,486.75,487.75,486.75,487,16
20191201|2019-03-04 05:30,4,486.75,487,486.75,487,2
20191201|2019-03-04 06:00,4,487.25,487.25,487.25,487.25,3
20191201|2019-03-04 06:30,4,487.5,488.75,487.5,488.75,3
20191201|2019-03-04 07:00,4,488.5,491,488.5,491,8
20191201|2019-03-04 07:30,4,489.75,489.75,489,489.25,6
20191201|2019-03-04 08:30,4,489.25,490.25,486.5,486.5,370
20191201|2019-03-04 09:00,4,486.25,489,485.75,488.5,385
20191201|2019-03-04 09:30,4,488.25,488.25,485.25,487,241
20191201|2019-03-04 10:00,4,487,487.5,485.75,485.75,59
20191201|2019-03-04 10:30,4,486.25,486.25,485.75,486,106
20191201|2019-03-04 11:00,4,486,486.25,484.25,484.75,98
20191201|2019-03-04 11:30,4,484.5,486.75,484.5,486,111
20191201|2019-03-04 12:00,4,485.5,487,485,487,94
20191201|2019-03-04 12:30,4,487.25,488.75,487.25,487.75,238
20191201|2019-03-04 13:00,4,488.25,488.75,484,484.75,258
20191201|2019-03-04 19:00,5,485.5,485.75,485.5,485.75,12
20191201|2019-03-04 20:00,5,485,485,485,485,1
20191201|2019-03-04 20:30,5,485.5,485.5,485.5,485.5,3
20191201|2019-03-04 23:30,5,486.25,486.25,486,486,10
20191201|2019-03-05 00:00,5,485.75,485.75,485.75,485.75,1
20191201|2019-03-05 01:00,5,485.75,485.75,485.75,485.75,5
20191201|2019-03-05 02:30,5,485.25,485.25,485.25,485.25,1
20191201|2019-03-05 03:00,5,485.5,485.5,485.5,485.5,14
20191201|2019-03-05 03:30,5,485.5,485.5,485,485,9
20191201|2019-03-05 04:00,5,484.75,484.75,484.25,484.25,2
20191201|2019-03-05 04:30,5,484.5,484.5,484,484,16
20191201|2019-03-05 05:30,5,483.75,483.75,483.75,483.75,4
20191201|2019-03-05 06:00,5,483.5,483.75,483.5,483.75,3
20191201|2019-03-05 06:30,5,483.25,483.25,482.75,482.75,12
20191201|2019-03-05 07:00,5,483.25,483.25,482.75,482.75,7
20191201|2019-03-05 07:30,5,483,483,483,483,1
20191201|2019-03-05 08:30,5,484.5,486.5,483.5,486.25,180
20191201|2019-03-05 09:00,5,486.75,487.25,484,485,160
20191201|2019-03-05 09:30,5,484.5,487,484,487,121
20191201|2019-03-05 10:00,5,486.75,488,486.75,487.5,31
20191201|2019-03-05 10:30,5,487.5,488,486.5,488,78
20191201|2019-03-05 11:00,5,488.25,488.75,487.75,488,72
20191201|2019-03-05 11:30,5,487.75,492,487.75,491,253
20191201|2019-03-05 12:00,5,491,491.5,490.25,490.5,80
20191201|2019-03-05 12:30,5,490.5,490.75,489.5,490,92
20191201|2019-03-05 13:00,5,489.5,492.25,489.5,492.25,244
20191201|2019-03-05 19:00,6,492.25,492.25,492,492,6
20191201|2019-03-05 21:30,6,491,491,491,491,1
20191201|2019-03-05 22:00,6,490.5,490.5,490.25,490.25,8
20191201|2019-03-05 23:00,6,490.5,490.5,490.5,490.5,9
20191201|2019-03-05 23:30,6,490.25,490.25,490.25,490.25,1
20191201|2019-03-06 02:00,6,489.75,489.75,489.75,489.75,5
20191201|2019-03-06 02:30,6,489.25,489.25,489.25,489.25,2
20191201|2019-03-06 03:00,6,489,489.25,488.75,488.75,10
20191201|2019-03-06 04:00,6,488.75,488.75,488.75,488.75,1
20191201|2019-03-06 06:30,6,487.75,488.25,486.75,487,28
20191201|2019-03-06 07:00,6,486.75,488,486.75,487,7
20191201|2019-03-06 07:30,6,487,487,486.75,487,5
20191201|2019-03-06 08:30,6,486.75,486.75,484.5,485.75,165
20191201|2019-03-06 09:00,6,485.75,485.75,482.25,482.75,416
20191201|2019-03-06 09:30,6,482.5,484,482.25,483.5,173
20191201|2019-03-06 10:00,6,483.25,484.5,482.75,483.5,198
20191201|2019-03-06 10:30,6,483.25,483.25,481,481,228
20191201|2019-03-06 11:00,6,481,481.75,479.5,480,317
20191201|2019-03-06 11:30,6,479.75,480.75,479.25,480.5,91
20191201|2019-03-06 12:00,6,480.5,481,480,480,18
20191201|2019-03-06 12:30,6,480,480.5,479.25,480,88
20191201|2019-03-06 13:00,6,480,480.25,479.25,479.5,94
20191201|2019-03-06 19:00,7,480.75,480.75,477.75,477.75,72
20191201|2019-03-06 19:30,7,479,479.25,478.5,478.75,44
20191201|2019-03-06 20:00,7,479.5,480,479.5,479.5,62
20191201|2019-03-06 20:30,7,479.5,480.5,479.5,480.5,64
20191201|2019-03-06 21:00,7,481,481,480.75,480.75,14
20191201|2019-03-06 21:30,7,480,480.25,479.75,480.25,34
20191201|2019-03-06 22:00,7,480.25,480.25,480.25,480.25,20
20191201|2019-03-06 23:30,7,480,480,479.5,479.5,3
20191201|2019-03-07 00:00,7,479.5,479.75,479.5,479.75,57
20191201|2019-03-07 00:30,7,480,480,480,480,17
20191201|2019-03-07 01:30,7,480,480,478.75,479,9
20191201|2019-03-07 02:00,7,478.75,479.5,478.75,479.5,8
20191201|2019-03-07 02:30,7,479.25,479.25,479.25,479.25,5
20191201|2019-03-07 03:00,7,479.25,479.25,479.25,479.25,1
20191201|2019-03-07 03:30,7,479,479.5,478.75,479,14
20191201|2019-03-07 04:00,7,479.25,479.25,478.75,478.75,7
20191201|2019-03-07 04:30,7,478.25,478.25,475,477.5,114
20191201|2019-03-07 05:00,7,477.25,477.25,477.25,477.25,1
20191201|2019-03-07 06:00,7,477,477,476.75,476.75,7
20191201|2019-03-07 06:30,7,476.25,476.25,475.25,475.75,71
20191201|2019-03-07 07:00,7,475.5,475.5,473.75,474.25,57
20191201|2019-03-07 07:30,7,474,476.25,474,474.75,23
20191201|2019-03-07 08:30,7,475.75,478.75,474.5,476,381
20191201|2019-03-07 09:00,7,476,476.75,475.25,475.75,59
20191201|2019-03-07 09:30,7,475.25,475.5,474,475,220
20191201|2019-03-07 10:00,7,475.25,476,474.5,475.5,100
20191201|2019-03-07 10:30,7,475.25,475.25,473.75,474,72
20191201|2019-03-07 11:00,7,473.5,473.75,472.5,472.75,124
20191201|2019-03-07 11:30,7,472.75,476.25,472.25,475.5,139
20191201|2019-03-07 12:00,7,474.75,474.75,472.5,472.75,90
20191201|2019-03-07 12:30,7,472.5,472.5,470.75,471,99
20191201|2019-03-07 13:00,7,471.25,472.5,470,470,271
20191201|2019-03-07 19:00,8,470.25,471.25,470.25,471.25,48
20191201|2019-03-07 19:30,8,471,471.75,471,471.75,42
20191201|2019-03-07 20:00,8,470.75,470.75,470.75,470.75,2
20191201|2019-03-07 21:00,8,471,471,471,471,2
20191201|2019-03-07 21:30,8,471,471,471,471,5
20191201|2019-03-07 22:00,8,471,471,471,471,1
20191201|2019-03-07 22:30,8,471.25,471.25,471.25,471.25,1
20191201|2019-03-07 23:30,8,471.5,471.5,471.25,471.25,6
20191201|2019-03-08 00:00,8,471,471,470.5,471,79
20191201|2019-03-08 00:30,8,471.25,472.25,471.25,472,13
20191201|2019-03-08 01:00,8,471.25,471.5,471,471,4
20191201|2019-03-08 01:30,8,471.25,471.75,471.25,471.75,3
20191201|2019-03-08 02:30,8,472.5,472.5,472.5,472.5,2
20191201|2019-03-08 04:00,8,472.25,472.5,472,472,23
20191201|2019-03-08 04:30,8,472.75,473,472.75,473,16
20191201|2019-03-08 05:00,8,473,473.25,473,473,5
20191201|2019-03-08 05:30,8,473.25,473.5,472.5,472.5,13
20191201|2019-03-08 06:00,8,472.25,472.75,472.25,472.75,16
20191201|2019-03-08 06:30,8,472.75,473,472.5,472.75,71
20191201|2019-03-08 07:00,8,473,473.5,472,472,114
20191201|2019-03-08 07:30,8,472.5,473.25,472.5,473.25,3
20191201|2019-03-08 08:30,8,474.5,474.75,470,472.5,349
20191201|2019-03-08 09:00,8,472.5,472.75,471,471.5,165
20191201|2019-03-08 09:30,8,471.25,474.25,471.25,474.25,174
20191201|2019-03-08 10:00,8,474,474.5,473.25,474,113
20191201|2019-03-08 10:30,8,473.5,475,473,474,154
20191201|2019-03-08 11:00,8,474,475.5,466.75,471.5,476
20191201|2019-03-08 11:30,8,471.75,473.25,470,471.25,183
20191201|2019-03-08 12:00,8,471.25,472,471,471,80
20191201|2019-03-08 12:30,8,470.75,473.25,470,473,139
20191201|2019-03-08 13:00,8,472.75,474,470.25,470.25,251
20191201|2019-03-10 19:00,11,470.5,472,470.5,472,10
20191201|2019-03-10 19:30,11,473,473.25,473,473.25,10
20191201|2019-03-10 20:00,11,473.5,473.5,473,473,2
20191201|2019-03-10 20:30,11,473,473,472.75,472.75,2
20191201|2019-03-10 21:00,11,473,473,473,473,3
20191201|2019-03-10 21:30,11,472.75,473,472.75,473,2
20191201|2019-03-10 23:00,11,471.75,471.75,471.75,471.75,3
20191201|2019-03-11 00:00,11,472,472,472,472,2
20191201|2019-03-11 00:30,11,472,472,472,472,2
20191201|2019-03-11 01:00,11,472.25,473.25,472.25,473.25,16
20191201|2019-03-11 02:00,11,471,472.5,471,472.5,13
20191201|2019-03-11 02:30,11,472,472,471.75,471.75,3
20191201|2019-03-11 03:30,11,471,471.25,470.75,470.75,7
20191201|2019-03-11 04:00,11,470.75,470.75,470.75,470.75,29
20191201|2019-03-11 04:30,11,470.5,470.5,470.5,470.5,2
20191201|2019-03-11 05:00,11,470.5,470.5,470,470.25,18
20191201|2019-03-11 05:30,11,469.5,470.5,469.5,470.5,53
20191201|2019-03-11 06:00,11,470.75,470.75,470.25,470.5,5
20191201|2019-03-11 06:30,11,470,470.75,470,470.25,32
20191201|2019-03-11 07:00,11,470.25,470.25,470,470.25,33
20191201|2019-03-11 07:30,11,470.25,470.25,470,470,3
20191201|2019-03-11 08:30,11,469.5,469.5,466.25,466.25,335
20191201|2019-03-11 09:00,11,466.25,467.25,464.5,465,152
20191201|2019-03-11 09:30,11,465,466,465,465.5,28
20191201|2019-03-11 10:00,11,466,467.25,465.75,467.25,124
20191201|2019-03-11 10:30,11,466.75,467.75,466.25,466.75,50
20191201|2019-03-11 11:00,11,467.25,467.25,465.25,465.75,42
20191201|2019-03-11 11:30,11,465.5,466.5,465.5,466.25,29
20191201|2019-03-11 12:00,11,466.5,466.5,465,465.25,69
20191201|2019-03-11 12:30,11,465.5,465.75,463,463,200
20191201|2019-03-11 13:00,11,463,463.5,459.5,459.75,1031
20191201|2019-03-11 19:00,12,461.25,461.5,460.25,461,107
20191201|2019-03-11 19:30,12,461,461,460.5,460.75,12
20191201|2019-03-11 20:00,12,461.5,462.5,461.5,462.25,48
20191201|2019-03-11 21:00,12,462.25,462.25,462.25,462.25,4
20191201|2019-03-11 21:30,12,461.75,462.25,461.75,462.25,3
20191201|2019-03-11 22:00,12,461.5,461.75,461.5,461.75,2
20191201|2019-03-11 23:30,12,461.25,461.75,461.25,461.75,2
20191201|2019-03-12 00:00,12,461.75,461.75,461.5,461.5,5
20191201|2019-03-12 00:30,12,461.5,461.5,461.5,461.5,1
20191201|2019-03-12 01:00,12,462,462,462,462,1
20191201|2019-03-12 01:30,12,462.5,462.5,462.5,462.5,1
20191201|2019-03-12 02:00,12,461.5,461.5,461.5,461.5,5
20191201|2019-03-12 02:30,12,461.25,462.5,461.25,462,14
20191201|2019-03-12 03:00,12,461.5,461.5,460.5,460.5,17
20191201|2019-03-12 03:30,12,460.75,461.75,460.75,461.75,16
20191201|2019-03-12 04:00,12,462.5,464.25,462,464,18
20191201|2019-03-12 04:30,12,463.25,465.75,463.25,465.25,235
20191201|2019-03-12 05:00,12,465.25,465.25,464,464,3
20191201|2019-03-12 05:30,12,464.25,465.25,464.25,465.25,6
20191201|2019-03-12 06:00,12,464.75,465,464.5,465,7
20191201|2019-03-12 06:30,12,465,465,464.75,464.75,10
20191201|2019-03-12 07:00,12,464.5,465,464.5,464.5,27
20191201|2019-03-12 07:30,12,465.75,465.75,465.5,465.5,2
20191201|2019-03-12 08:30,12,466,470,464.75,469.5,400
20191201|2019-03-12 09:00,12,469,477.75,468.75,476.5,751
20191201|2019-03-12 09:30,12,477,477.25,474,475.25,246
20191201|2019-03-12 10:00,12,474.75,479.5,474.75,479,159
20191201|2019-03-12 10:30,12,479.25,479.25,478,479,133
20191201|2019-03-12 11:00,12,479.25,480,478.5,479.5,157
20191201|2019-03-12 11:30,12,479.5,482,479.5,480.75,202
20191201|2019-03-12 12:00,12,480.75,482.5,480.75,482,109
20191201|2019-03-12 12:30,12,483,486.25,482.75,485.75,300
20191201|2019-03-12 13:00,12,486,486,482.5,483,490
20191201|2019-03-12 19:00,13,486.25,487,483,483,100
20191201|2019-03-12 19:30,13,483.25,484.25,483.25,484.25,10
20191201|2019-03-12 20:00,13,482.5,482.75,481.75,481.75,17
20191201|2019-03-12 20:30,13,482,482,482,482,5
20191201|2019-03-12 21:00,13,480.75,480.75,480.75,480.75,3
20191201|2019-03-12 23:30,13,480.75,480.75,480.75,480.75,32
20191201|2019-03-13 00:00,13,480.5,480.75,480.25,480.75,14
20191201|2019-03-13 00:30,13,480.75,480.75,480.5,480.5,17
20191201|2019-03-13 01:00,13,480.25,480.25,479.75,480,23
20191201|2019-03-13 02:00,13,479,479,478.5,478.5,125
20191201|2019-03-13 02:30,13,478.25,478.25,477.25,477.5,6
20191201|2019-03-13 03:00,13,477.5,477.5,477.5,477.5,3
20191201|2019-03-13 03:30,13,477.75,479.25,477.75,479.25,11
20191201|2019-03-13 04:00,13,479,479,478.5,478.5,3
20191201|2019-03-13 04:30,13,479,479,479,479,3
20191201|2019-03-13 06:00,13,477.5,477.5,477.5,477.5,3
20191201|2019-03-13 06:30,13,477.25,477.25,477.25,477.25,2
20191201|2019-03-13 07:00,13,476.25,477.75,475.5,477.75,22
20191201|2019-03-13 07:30,13,477.5,477.5,476.75,476.75,8
20191201|2019-03-13 08:30,13,476.75,477,472.75,475,452
20191201|2019-03-13 09:00,13,475.25,475.25,472.75,473,323
20191201|2019-03-13 09:30,13,472.75,475,472.5,473.75,158
20191201|2019-03-13 10:00,13,473.75,479.25,473.75,479,137
20191201|2019-03-13 10:30,13,478.25,481.5,478.25,481.5,76
20191201|2019-03-13 11:00,13,481.75,483,479.5,479.75,302
20191201|2019-03-13 11:30,13,479.75,480.25,477.25,477.75,66
20191201|2019-03-13 12:00,13,477.75,478.75,477,477.75,105
20191201|2019-03-13 12:30,13,477.75,479.25,477,479,97
20191201|2019-03-13 13:00,13,479.25,479.5,477.25,478.75,205
20191201|2019-03-13 19:00,14,479.25,482.5,479,482.5,61
20191201|2019-03-13 20:00,14,481.5,481.5,481,481,3
20191201|2019-03-13 22:30,14,482.75,483.25,482.75,483.25,6
20191201|2019-03-13 23:00,14,483.75,483.75,483.75,483.75,2
20191201|2019-03-13 23:30,14,483,483,483,483,4
20191201|2019-03-14 01:00,14,483.25,483.25,483,483,42
20191201|2019-03-14 02:00,14,483.75,483.75,483.75,483.75,1
20191201|2019-03-14 02:30,14,484,484.5,484,484.5,10
20191201|2019-03-14 03:00,14,483,483,481.25,481.25,12
20191201|2019-03-14 04:00,14,484,484.5,484,484.25,9
20191201|2019-03-14 05:00,14,484.5,484.5,480.5,480.75,20
20191201|2019-03-14 05:30,14,482.5,483.25,482.5,483,15
20191201|2019-03-14 06:30,14,481.75,481.75,481,481,4
20191201|2019-03-14 07:30,14,479.25,480.75,478.25,480.75,15
20191201|2019-03-14 08:30,14,480.5,484,479.25,484,267
20191201|2019-03-14 09:00,14,484.25,489.75,484.25,488.5,340
20191201|2019-03-14 09:30,14,489,489.75,488,489,103
20191201|2019-03-14 10:00,14,489.25,490.5,489.25,489.75,58
20191201|2019-03-14 10:30,14,489.5,489.5,487,487.75,164
20191201|2019-03-14 11:00,14,487.5,489,487.5,488.5,62
20191201|2019-03-14 11:30,14,488.25,488.25,486.75,487,50
20191201|2019-03-14 12:00,14,486.75,488,486.75,487,44
20191201|2019-03-14 12:30,14,487,487,484.75,485,77
20191201|2019-03-14 13:00,14,484.75,484.75,482.5,482.5,228
20191201|2019-03-14 19:00,15,482.75,484.25,482.75,484,13
20191201|2019-03-14 20:00,15,483.25,483.25,483.25,483.25,1
20191201|2019-03-14 20:30,15,483.25,483.25,483,483,2
20191201|2019-03-14 21:30,15,483,483,481.75,481.75,5
20191201|2019-03-14 23:00,15,481.5,481.5,481.5,481.5,20
20191201|2019-03-14 23:30,15,481.25,481.25,481,481,3
20191201|2019-03-15 00:00,15,481,481,481,481,1
20191201|2019-03-15 01:00,15,482.5,482.5,482.25,482.25,5
20191201|2019-03-15 01:30,15,482.25,482.25,482,482.25,4
20191201|2019-03-15 02:00,15,482.5,482.5,482.5,482.5,2
20191201|2019-03-15 03:30,15,480,480.5,480,480.5,6
20191201|2019-03-15 04:00,15,479.75,479.75,479,479,9
20191201|2019-03-15 04:30,15,479.25,479.75,479.25,479.75,3
20191201|2019-03-15 05:00,15,479.75,482.25,479.75,482.25,15
20191201|2019-03-15 06:00,15,482.5,482.5,482.5,482.5,1
20191201|2019-03-15 07:00,15,481,481,481,481,3
20191201|2019-03-15 07:30,15,481,481,480.25,480.5,10
20191201|2019-03-15 08:30,15,481.5,485.5,481.5,484.5,424
20191201|2019-03-15 09:00,15,484.75,485.5,484,485.5,189
20191201|2019-03-15 09:30,15,485,487,484.75,486.5,153
20191201|2019-03-15 10:00,15,486.5,488.75,486.5,488.25,161
20191201|2019-03-15 10:30,15,488.5,489.5,485.25,485.75,254
20191201|2019-03-15 11:00,15,485.75,486.75,485.75,486,77
20191201|2019-03-15 11:30,15,486.25,487,485.75,487,49
20191201|2019-03-15 12:00,15,486.5,488.75,486.5,488.75,135
20191201|2019-03-15 12:30,15,488.75,490.5,487.5,490.25,273
20191201|2019-03-15 13:00,15,490.25,491.75,489.5,489.5,299
20191201|2019-03-17 19:00,18,492,492,488.75,490.5,135
20191201|2019-03-17 20:00,18,488.25,488.25,488,488,2
20191201|2019-03-17 20:30,18,488,488,487.75,488,15
20191201|2019-03-17 21:00,18,488.5,488.5,488.5,488.5,3
20191201|2019-03-17 21:30,18,488.25,488.25,488.25,488.25,2
20191201|2019-03-17 22:00,18,488.25,488.25,487.75,487.75,3
20191201|2019-03-17 22:30,18,487.75,488,487.75,488,3
20191201|2019-03-17 23:30,18,487.75,487.75,487.5,487.5,6
20191201|2019-03-18 00:30,18,487.5,487.5,487.5,487.5,2
20191201|2019-03-18 01:30,18,487.75,487.75,487.75,487.75,1
20191201|2019-03-18 02:00,18,488,488,488,488,1
20191201|2019-03-18 02:30,18,487.5,487.5,487.5,487.5,30
20191201|2019-03-18 03:00,18,487.5,488,487.5,488,29
20191201|2019-03-18 03:30,18,487.75,487.75,487.5,487.5,14
20191201|2019-03-18 04:00,18,487.75,487.75,487.75,487.75,1
20191201|2019-03-18 05:30,18,488,488.5,487.75,488.5,4
20191201|2019-03-18 07:00,18,488.25,488.25,488.25,488.25,1
20191201|2019-03-18 07:30,18,490,490.25,489.75,490.25,8
20191201|2019-03-18 08:30,18,490,491,487.25,488.75,266
20191201|2019-03-18 09:00,18,488.75,491,487.75,490.5,120
20191201|2019-03-18 09:30,18,489.5,489.5,488.25,488.25,39
20191201|2019-03-18 10:00,18,488.5,489.5,487,487,50
20191201|2019-03-18 10:30,18,486.75,487.75,486.75,487.75,33
20191201|2019-03-18 11:00,18,487.25,487.75,487.25,487.5,57
20191201|2019-03-18 11:30,18,487.75,489.25,487.75,488.25,55
20191201|2019-03-18 12:00,18,487.75,487.75,485.5,486,58
20191201|2019-03-18 12:30,18,485.25,486.5,485,486.5,65
20191201|2019-03-18 13:00,18,486.5,488.25,485.75,487.25,152
20191201|2019-03-18 19:00,19,488.25,489.5,488,489.5,18
20191201|2019-03-18 19:30,19,489.75,489.75,489.25,489.25,2
20191201|2019-03-18 20:00,19,489.5,489.5,489.5,489.5,1
20191201|2019-03-18 21:00,19,489,489,489,489,3
20191201|2019-03-18 21:30,19,489.25,489.25,489.25,489.25,1
20191201|2019-03-18 23:30,19,488.25,488.25,488.25,488.25,1
20191201|2019-03-19 01:30,19,487.25,487.25,487.25,487.25,2
20191201|2019-03-19 02:30,19,487.25,487.5,487.25,487.5,3
20191201|2019-03-19 03:00,19,487.75,487.75,487.75,487.75,1
20191201|2019-03-19 05:00,19,489,489.5,488.75,489.5,6
20191201|2019-03-19 05:30,19,489.75,489.75,489.75,489.75,1
20191201|2019-03-19 06:00,19,489.75,489.75,489.75,489.75,3
20191201|2019-03-19 06:30,19,489.5,489.5,489.5,489.5,1
20191201|2019-03-19 07:00,19,490,490.5,489.75,490.5,14
20191201|2019-03-19 07:30,19,490.5,491,490.5,491,6
20191201|2019-03-19 08:30,19,490.5,491.5,488.75,488.75,119
20191201|2019-03-19 09:00,19,488.75,489,486.25,486.5,255
20191201|2019-03-19 09:30,19,486.5,488.5,486.5,488.25,45
20191201|2019-03-19 10:00,19,488,488,487,487,18
20191201|2019-03-19 10:30,19,487,487,485,486.5,80
20191201|2019-03-19 11:00,19,487.75,488,485,485,35
20191201|2019-03-19 11:30,19,485.25,485.75,484,485.25,128
20191201|2019-03-19 12:00,19,485.25,488,485,487.25,60
20191201|2019-03-19 12:30,19,486.75,487.75,486.75,487.25,14
20191201|2019-03-19 13:00,19,486.75,487.25,485.75,486,65
20191201|2019-03-19 19:00,20,486.25,486.25,486.25,486.25,26
20191201|2019-03-19 19:30,20,487.25,487.25,487.25,487.25,2
20191201|2019-03-19 20:00,20,486.25,486.25,486.25,486.25,1
20191201|2019-03-19 22:00,20,486.25,486.25,486.25,486.25,1
20191201|2019-03-20 00:00,20,485.5,485.75,485.5,485.75,4
20191201|2019-03-20 00:30,20,485.75,485.75,485.75,485.75,1
20191201|2019-03-20 02:00,20,487.25,487.5,487.25,487.5,20
20191201|2019-03-20 02:30,20,488.25,488.25,488.25,488.25,1
20191201|2019-03-20 03:30,20,487.25,487.75,487.25,487.75,5
20191201|2019-03-20 04:00,20,488,488,488,488,5
20191201|2019-03-20 04:30,20,488.5,488.5,488,488,6
20191201|2019-03-20 05:00,20,488.25,488.25,487.75,487.75,15
20191201|2019-03-20 05:30,20,487,487,485.75,485.75,12
20191201|2019-03-20 06:30,20,486,486,485.75,485.75,3
20191201|2019-03-20 07:00,20,485.25,487,485.25,487,15
20191201|2019-03-20 07:30,20,487.25,487.25,487.25,487.25,2
20191201|2019-03-20 08:30,20,486.5,489,486.5,487,108
20191201|2019-03-20 09:00,20,488.25,488.5,486,486.25,131
20191201|2019-03-20 09:30,20,487,488.5,486.75,488,115
20191201|2019-03-20 10:00,20,488.75,489,488.25,488.5,28
20191201|2019-03-20 10:30,20,488.75,489.25,487.75,487.75,95
20191201|2019-03-20 11:00,20,487.75,488,487.5,487.75,22
20191201|2019-03-20 11:30,20,488,489.5,487.75,489.5,302
20191201|2019-03-20 12:00,20,489.75,490.5,489.5,489.75,39
20191201|2019-03-20 12:30,20,490.5,492.25,490.5,491.75,148
20191201|2019-03-20 13:00,20,491.75,493.75,491,491.5,516
20191201|2019-03-20 19:00,21,491.75,491.75,491.75,491.75,1
20191201|2019-03-20 22:00,21,491,491,491,491,5
20191201|2019-03-20 22:30,21,491,491,491,491,2
20191201|2019-03-20 23:00,21,490.75,490.75,490.75,490.75,3
20191201|2019-03-21 00:30,21,490.25,490.25,490.25,490.25,7
20191201|2019-03-21 01:00,21,491.25,491.25,491.25,491.25,1
20191201|2019-03-21 01:30,21,491,491.25,491,491.25,16
20191201|2019-03-21 04:00,21,492.75,493.75,492.75,492.75,28
20191201|2019-03-21 04:30,21,493,493,493,493,1
20191201|2019-03-21 05:00,21,493.25,493.25,491.5,491.5,54
20191201|2019-03-21 05:30,21,491.5,491.75,491.5,491.5,3
20191201|2019-03-21 06:00,21,490.5,490.5,489.75,489.75,54
20191201|2019-03-21 06:30,21,490.25,490.25,490.25,490.25,3
20191201|2019-03-21 07:00,21,490.5,490.5,489.25,489.25,26
20191201|2019-03-21 07:30,21,489.25,489.25,488.75,488.75,43
20191201|2019-03-21 08:30,21,488.5,490.5,487.5,489.25,213
20191201|2019-03-21 09:00,21,488.75,490.5,488,488.25,71
20191201|2019-03-21 09:30,21,488.25,489.75,487.25,489.5,65
20191201|2019-03-21 10:00,21,489.75,492.5,489.5,491.75,464
20191201|2019-03-21 10:30,21,492,493.5,492,492.5,137
20191201|2019-03-21 11:00,21,492.25,492.25,490.5,491.25,95
20191201|2019-03-21 11:30,21,491,491.25,490.75,491.25,8
20191201|2019-03-21 12:00,21,491.5,493.5,491.5,493.5,120
20191201|2019-03-21 12:30,21,493.5,494.75,492.75,494,110
20191201|2019-03-21 13:00,21,494,494.75,493.75,493.75,69
20191201|2019-03-21 19:00,22,493,494.5,492.25,494.25,37
20191201|2019-03-21 19:30,22,494,494,493.25,493.25,85
20191201|2019-03-21 20:00,22,493.25,493.25,492.75,493.25,51
20191201|2019-03-21 20:30,22,493.25,493.25,493.25,493.25,10
20191201|2019-03-21 21:00,22,494,494,494,494,1
20191201|2019-03-21 21:30,22,494.5,494.75,494.5,494.5,54
20191201|2019-03-21 22:00,22,494.5,494.5,494.5,494.5,3
20191201|2019-03-21 22:30,22,494.5,494.5,494.5,494.5,44
20191201|2019-03-22 00:30,22,494,494.25,494,494.25,7
20191201|2019-03-22 01:00,22,494.25,494.25,494.25,494.25,4
20191201|2019-03-22 03:00,22,494.5,495,494.5,495,8
20191201|2019-03-22 04:30,22,495.75,497,495.75,497,30
20191201|2019-03-22 05:30,22,495.5,497,495.5,497,7
20191201|2019-03-22 06:00,22,497.25,497.75,496.75,497.25,11
20191201|2019-03-22 06:30,22,497,497,497,497,10
20191201|2019-03-22 07:00,22,496.75,496.75,495.25,495.25,25
20191201|2019-03-22 07:30,22,495.25,495.75,494.25,495.75,27
20191201|2019-03-22 08:30,22,497.5,499.5,496.5,497.75,311
20191201|2019-03-22 09:00,22,497.75,500.25,497.75,499.25,360
20191201|2019-03-22 09:30,22,499.25,501.25,499,499.25,231
20191201|2019-03-22 10:00,22,499.25,499.75,497.25,497.5,384
20191201|2019-03-22 10:30,22,498,498.25,495.5,496,241
20191201|2019-03-22 11:00,22,496.25,496.5,494.25,496,137
20191201|2019-03-22 11:30,22,496,496.5,495,496,31
20191201|2019-03-22 12:00,22,495.75,496.25,495.5,496,33
20191201|2019-03-22 12:30,22,496.25,498,495.75,495.75,25
20191201|2019-03-22 13:00,22,495.75,495.75,493.5,493.5,76
20191201|2019-03-24 19:00,25,495.25,496.25,495,495,17
20191201|2019-03-24 19:30,25,495,495,494.75,494.75,2
20191201|2019-03-24 20:00,25,493.75,493.75,493.75,493.75,3
20191201|2019-03-25 00:00,25,493.75,494,493.75,494,23
20191201|2019-03-25 02:00,25,493.5,493.5,493.5,493.5,2
20191201|2019-03-25 02:30,25,493.25,493.25,493.25,493.25,16
20191201|2019-03-25 03:30,25,493,493,493,493,6
20191201|2019-03-25 04:30,25,494,494,494,494,4
20191201|2019-03-25 05:30,25,493,493,493,493,1
20191201|2019-03-25 06:00,25,493,493.25,492.25,493.25,28
20191201|2019-03-25 06:30,25,494,494.25,494,494.25,10
20191201|2019-03-25 07:00,25,495,495.25,495,495,5
20191201|2019-03-25 07:30,25,495.25,495.25,495.25,495.25,3
20191201|2019-03-25 08:30,25,494,497,494,494.25,159
20191201|2019-03-25 09:00,25,494.25,495.75,493.25,495.25,150
20191201|2019-03-25 09:30,25,495.75,498.25,495.75,498.25,145
20191201|2019-03-25 10:00,25,498.75,499.25,498,499,68
20191201|2019-03-25 10:30,25,499.25,499.25,497.25,498.5,325
20191201|2019-03-25 11:00,25,498.5,498.75,497.5,498.75,204
20191201|2019-03-25 11:30,25,498.25,499,497.75,498.75,68
20191201|2019-03-25 12:00,25,498.75,499.5,498,499,282
20191201|2019-03-25 12:30,25,499.25,500,499.25,499.75,140
20191201|2019-03-25 13:00,25,499.75,500,497.5,497.75,142
20191201|2019-03-25 19:00,26,498,502.25,498,501.75,36
20191201|2019-03-25 19:30,26,501.5,501.75,501.5,501.75,8
20191201|2019-03-25 20:00,26,501.5,501.5,501.5,501.5,1
20191201|2019-03-25 20:30,26,501,501.25,501,501,3
20191201|2019-03-25 22:30,26,501,501,501,501,2
20191201|2019-03-25 23:00,26,501.25,501.25,501.25,501.25,7
20191201|2019-03-25 23:30,26,500.75,500.75,500.5,500.75,20
20191201|2019-03-26 00:00,26,500.5,500.5,500.5,500.5,1
20191201|2019-03-26 01:00,26,501.5,501.5,501.5,501.5,2
20191201|2019-03-26 02:00,26,501.5,501.5,501.5,501.5,1
20191201|2019-03-26 02:30,26,501.75,502,501.75,502,4
20191201|2019-03-26 03:00,26,501.75,501.75,501.25,501.75,5
20191201|2019-03-26 03:30,26,502.25,502.5,502.25,502.5,5
20191201|2019-03-26 04:00,26,502.5,502.5,502.5,502.5,2
20191201|2019-03-26 04:30,26,502.25,502.75,502.25,502.75,6
20191201|2019-03-26 05:00,26,502.5,502.5,502.5,502.5,4
20191201|2019-03-26 05:30,26,502.75,502.75,498.5,499,34
20191201|2019-03-26 06:00,26,499.25,499.25,499.25,499.25,2
20191201|2019-03-26 06:30,26,500.25,500.75,498,500.75,62
20191201|2019-03-26 07:00,26,502,503.25,501,501.5,42
20191201|2019-03-26 07:30,26,502,502.25,501.75,502.25,16
20191201|2019-03-26 08:30,26,503,504.75,501,503,1125
20191201|2019-03-26 09:00,26,503.25,503.5,500.5,501.25,336
20191201|2019-03-26 09:30,26,501,502,500.5,501,122
20191201|2019-03-26 10:00,26,501.25,502,500.25,500.25,42
20191201|2019-03-26 10:30,26,499.5,500.5,499.5,500.25,87
20191201|2019-03-26 11:00,26,500,500.5,498.75,499.25,133
20191201|2019-03-26 11:30,26,499.5,500.5,499.5,500.5,55
20191201|2019-03-26 12:00,26,500.25,500.25,495,496.5,155
20191201|2019-03-26 12:30,26,496.5,499,496.5,498.75,81
20191201|2019-03-26 13:00,26,498.75,499.25,496.5,497.25,125
20191201|2019-03-26 19:00,27,497.5,497.75,497.5,497.5,6
20191201|2019-03-26 19:30,27,497.5,497.75,497.25,497.75,3
20191201|2019-03-26 21:30,27,497.5,497.5,497.5,497.5,2
20191201|2019-03-26 23:30,27,497.5,498,497.5,498,8
20191201|2019-03-27 00:00,27,497.5,497.5,497.5,497.5,2
20191201|2019-03-27 02:00,27,496.25,497.5,496.25,497.5,10
20191201|2019-03-27 03:00,27,497.75,499,497.75,498.75,12
20191201|2019-03-27 04:00,27,498.75,498.75,498.75,498.75,3
20191201|2019-03-27 04:30,27,498,498,498,498,2
20191201|2019-03-27 05:00,27,498,498,497.25,497.25,10
20191201|2019-03-27 06:30,27,498,498,497.75,497.75,5
20191201|2019-03-27 07:00,27,498.5,498.5,498.5,498.5,1
20191201|2019-03-27 07:30,27,498.25,498.25,497.25,498.25,44
20191201|2019-03-27 08:30,27,498,499.25,494.5,495,312
20191201|2019-03-27 09:00,27,494.75,496.5,494.75,496.25,151
20191201|2019-03-27 09:30,27,496.5,498,496.25,497.75,127
20191201|2019-03-27 10:00,27,497.75,497.75,496.5,497,49
20191201|2019-03-27 10:30,27,496.5,496.75,495.25,495.25,24
20191201|2019-03-27 11:00,27,495.25,496.25,495,496.25,109
20191201|2019-03-27 11:30,27,496.5,497,495.5,495.75,37
20191201|2019-03-27 12:00,27,495.25,496.75,495.25,496.25,30
20191201|2019-03-27 12:30,27,496.75,497,495.5,497,94
20191201|2019-03-27 13:00,27,496.75,497.75,496.25,497.5,236
20191201|2019-03-27 19:00,28,496.25,496.75,496.25,496.75,14
20191201|2019-03-27 19:30,28,495.25,495.25,495.25,495.25,1
20191201|2019-03-27 20:00,28,495,495,495,495,1
20191201|2019-03-27 20:30,28,494.5,494.5,494.5,494.5,3
20191201|2019-03-27 21:00,28,494.25,494.25,494.25,494.25,2
20191201|2019-03-27 22:00,28,494.75,495.25,494.75,495.25,4
20191201|2019-03-27 23:00,28,495,495,495,495,1
20191201|2019-03-27 23:30,28,494.5,495.25,494.5,494.5,25
20191201|2019-03-28 01:30,28,493,493,492.75,492.75,16
20191201|2019-03-28 02:00,28,493,493,492,492,45
20191201|2019-03-28 02:30,28,491.5,491.75,491.5,491.75,4
20191201|2019-03-28 03:00,28,490.75,490.75,490.5,490.5,9
20191201|2019-03-28 03:30,28,490.5,490.5,490.5,490.5,1
20191201|2019-03-28 04:30,28,491,491,490.75,491,5
20191201|2019-03-28 05:00,28,490.25,491.25,490.25,491.25,13
20191201|2019-03-28 06:00,28,491,491.25,491,491.25,42
20191201|2019-03-28 06:30,28,491.25,491.25,491.25,491.25,1
20191201|2019-03-28 07:00,28,491.25,491.75,491,491.75,16
20191201|2019-03-28 07:30,28,491.25,491.75,490.75,490.75,6
20191201|2019-03-28 08:30,28,491.5,491.5,488,488.75,182
20191201|2019-03-28 09:00,28,488.75,489.25,488.5,488.5,124
20191201|2019-03-28 09:30,28,488.25,491.5,488.25,490.75,101
20191201|2019-03-28 10:00,28,491,491.25,490,491,100
20191201|2019-03-28 10:30,28,491.5,492.75,491.5,492.75,59
20191201|2019-03-28 11:00,28,492.75,493.5,492.5,493.25,53
20191201|2019-03-28 11:30,28,493.5,494,493,494,107
20191201|2019-03-28 12:00,28,494,494.5,493,493.25,26
20191201|2019-03-28 12:30,28,493.5,494,493.25,493.5,30
20191201|2019-03-28 13:00,28,493.75,493.75,492.5,492.5,194
20191201|2019-03-28 19:00,29,492.75,493.25,492.75,493.25,5
20191201|2019-03-28 20:00,29,492.5,492.5,492.5,492.5,3
20191201|2019-03-28 21:00,29,492,492,492,492,2
20191201|2019-03-28 21:30,29,491.5,491.5,491.5,491.5,4
20191201|2019-03-28 22:30,29,491.75,491.75,491.75,491.75,1
20191201|2019-03-28 23:30,29,491.5,491.5,491,491,10
20191201|2019-03-29 00:30,29,491,491,490.5,490.5,4
20191201|2019-03-29 01:30,29,490.5,490.5,490.5,490.5,1
20191201|2019-03-29 03:00,29,490.75,490.75,489.75,490,10
20191201|2019-03-29 04:00,29,490.5,490.5,490.5,490.5,31
20191201|2019-03-29 04:30,29,490.75,491.25,490.75,491.25,7
20191201|2019-03-29 06:30,29,490.75,490.75,490.75,490.75,6
20191201|2019-03-29 07:00,29,491,492,491,492,15
20191201|2019-03-29 07:30,29,491.25,491.25,491.25,491.25,1
20191201|2019-03-29 08:30,29,491.75,491.75,489,489.25,51
20191201|2019-03-29 09:00,29,489,489,487,487.5,46
20191201|2019-03-29 09:30,29,487.5,489.75,487.5,489.75,39
20191201|2019-03-29 10:00,29,490,490.25,488,488,39
20191201|2019-03-29 10:30,29,489,489.5,487,488.25,140
20191201|2019-03-29 11:00,29,488.5,489,482.5,488,626
20191201|2019-03-29 11:30,29,487,487.5,484.25,484.25,86
20191201|2019-03-29 12:00,29,484.5,488,484.25,486.5,156
20191201|2019-03-29 12:30,29,487,487.75,485.25,485.5,82
20191201|2019-03-29 13:00,29,485,486,484,486,326
20191201|2019-03-31 19:00,1,485.5,487,485,487,17
20191201|2019-03-31 19:30,1,486.5,486.75,486.5,486.5,8
20191201|2019-03-31 20:00,1,485.5,485.75,484.75,484.75,23
20191201|2019-03-31 20:30,1,484.25,484.5,483.5,483.5,24
20191201|2019-03-31 21:00,1,483.5,484,483.5,483.75,6
20191201|2019-03-31 22:00,1,484,484,484,484,2
20191201|2019-03-31 23:00,1,484.25,484.25,484.25,484.25,4
20191201|2019-03-31 23:30,1,484,484,484,484,5
20191201|2019-04-01 00:30,1,483.25,483.25,483.25,483.25,1
20191201|2019-04-01 02:30,1,483,483,483,483,5
20191201|2019-04-01 03:00,1,483.25,483.25,483.25,483.25,19
20191201|2019-04-01 03:30,1,483.5,483.5,483.5,483.5,2
20191201|2019-04-01 04:30,1,484.75,485.5,484.75,485.5,5
20191201|2019-04-01 05:30,1,486.25,486.25,486.25,486.25,1
20191201|2019-04-01 06:00,1,486,486.5,486,486.5,7
20191201|2019-04-01 06:30,1,485.25,485.25,485,485,4
20191201|2019-04-01 07:00,1,485,485,484.75,485,7
20191201|2019-04-01 08:30,1,485,489.5,485,488.5,326
20191201|2019-04-01 09:00,1,488.75,490.5,488.75,489.5,101
20191201|2019-04-01 09:30,1,490,491,489.75,490.75,29
20191201|2019-04-01 10:00,1,490,491.5,489.75,491.5,87
20191201|2019-04-01 10:30,1,492,494,492,493.5,160
20191201|2019-04-01 11:00,1,493.5,493.5,491.5,492,114
20191201|2019-04-01 11:30,1,491.75,492.25,490.75,491,135
20191201|2019-04-01 12:00,1,491.5,492.25,491,492,138
20191201|2019-04-01 12:30,1,490.75,491,490,490.75,56
20191201|2019-04-01 13:00,1,491,491.25,489.25,490,235
20191201|2019-04-01 19:00,2,490.75,491.25,490.75,491.25,29
20191201|2019-04-01 19:30,2,492,492.25,492,492,10
20191201|2019-04-01 21:30,2,490.75,490.75,490.75,490.75,2
20191201|2019-04-01 22:00,2,490.5,490.5,490.5,490.5,1
20191201|2019-04-01 22:30,2,490.5,490.5,490.25,490.5,5
20191201|2019-04-01 23:30,2,490,490,490,490,4
20191201|2019-04-02 00:30,2,489.75,489.75,489.75,489.75,4
20191201|2019-04-02 01:00,2,489.5,489.5,489.5,489.5,1
20191201|2019-04-02 01:30,2,489.5,489.5,489.5,489.5,8
20191201|2019-04-02 02:00,2,489.25,489.25,488.25,488.25,4
20191201|2019-04-02 03:00,2,488.25,488.25,488,488,6
20191201|2019-04-02 03:30,2,488,489,488,488.5,28
20191201|2019-04-02 04:00,2,488.25,488.25,487.75,487.75,54
20191201|2019-04-02 04:30,2,488.25,488.25,487.75,487.75,3
20191201|2019-04-02 05:00,2,488.5,488.5,488.5,488.5,2
20191201|2019-04-02 05:30,2,488.25,488.25,488,488.25,22
20191201|2019-04-02 06:00,2,488,488,487.75,487.75,2
20191201|2019-04-02 07:00,2,486.5,486.75,485.75,486.25,24
20191201|2019-04-02 07:30,2,486,486.5,486,486.5,29
20191201|2019-04-02 08:30,2,486.75,487.25,484.5,484.75,206
20191201|2019-04-02 09:00,2,484,486.25,483.75,486.25,41
20191201|2019-04-02 09:30,2,486.25,487.5,486,486.5,132
20191201|2019-04-02 10:00,2,486,487,486,486.25,99
20191201|2019-04-02 10:30,2,486.75,487.5,486.25,487.25,115
20191201|2019-04-02 11:00,2,487.5,488,486.75,487,75
20191201|2019-04-02 11:30,2,487,487.5,486.75,487.25,88
20191201|2019-04-02 12:00,2,488,488.75,487.5,488.5,150
20191201|2019-04-02 12:30,2,488.5,488.75,487.5,487.5,28
20191201|2019-04-02 13:00,2,488,490.25,488,489.75,147
20191201|2019-04-02 19:00,3,489,489,489,489,3
20191201|2019-04-02 19:30,3,490,490,490,490,10
20191201|2019-04-02 20:00,3,490.25,490.25,490.25,490.25,1
20191201|2019-04-02 20:30,3,490.25,490.25,490,490,2
20191201|2019-04-02 23:00,3,491,491,491,491,1
20191201|2019-04-02 23:30,3,490.75,490.75,490.75,490.75,3
20191201|2019-04-03 00:00,3,490.75,490.75,490.75,490.75,1
20191201|2019-04-03 00:30,3,490.75,490.75,490.25,490.25,9
20191201|2019-04-03 02:00,3,489.5,489.5,489.5,489.5,10
20191201|2019-04-03 02:30,3,490,491.25,489.25,489.25,27
20191201|2019-04-03 03:30,3,491.25,493.25,491.25,493.25,140
20191201|2019-04-03 04:00,3,493.75,494,493,493.5,79
20191201|2019-04-03 04:30,3,494.25,494.25,494.25,494.25,3
20191201|2019-04-03 05:00,3,494,494,494,494,5
20191201|2019-04-03 05:30,3,493.75,493.75,493.75,493.75,2
20191201|2019-04-03 06:00,3,494,494,493.25,493.25,15
20191201|2019-04-03 06:30,3,493.5,494.5,493,494.25,58
20191201|2019-04-03 07:00,3,494.5,494.5,493.5,493.5,58
20191201|2019-04-03 07:30,3,493.75,494,492.75,492.75,162
20191201|2019-04-03 08:30,3,494.5,496.75,493,493.5,434
20191201|2019-04-03 09:00,3,494,494.75,492,492,98
20191201|2019-04-03 09:30,3,492,493.25,491.5,491.75,84
20191201|2019-04-03 10:00,3,491.5,492.25,491,491.5,55
20191201|2019-04-03 10:30,3,491.25,491.25,489.75,490.5,91
20191201|2019-04-03 11:00,3,490.5,490.75,490,490.5,83
20191201|2019-04-03 11:30,3,490.75,493,490.75,493,329
20191201|2019-04-03 12:00,3,493.25,494.25,493,494.25,163
20191201|2019-04-03 12:30,3,494.5,494.75,493.75,493.75,172
20191201|2019-04-03 13:00,3,494,495.5,493.5,495,194
20191201|2019-04-03 19:00,4,495.75,495.75,495.75,495.75,6
20191201|2019-04-03 19:30,4,495.25,495.25,495.25,495.25,1
20191201|2019-04-03 20:30,4,496,496,495.75,495.75,2
20191201|2019-04-03 21:00,4,495.75,495.75,495.75,495.75,3
20191201|2019-04-03 21:30,4,496,496,496,496,6
20191201|2019-04-03 22:00,4,496.5,496.75,496.5,496.5,30
20191201|2019-04-03 22:30,4,496.75,497.25,496.75,497,15
20191201|2019-04-03 23:00,4,496.75,496.75,496.75,496.75,1
20191201|2019-04-03 23:30,4,496.5,496.5,495.75,495.75,13
20191201|2019-04-04 00:00,4,496.25,496.25,496.25,496.25,1
20191201|2019-04-04 00:30,4,496,496,496,496,1
20191201|2019-04-04 01:00,4,496.75,496.75,496.75,496.75,21
20191201|2019-04-04 01:30,4,496.25,496.5,496.25,496.5,5
20191201|2019-04-04 02:00,4,496.5,497,495.5,496.25,54
20191201|2019-04-04 02:30,4,496.75,497,496,496,72
20191201|2019-04-04 03:00,4,496,496,495.75,495.75,5
20191201|2019-04-04 03:30,4,496.25,496.25,495.75,495.75,9
20191201|2019-04-04 04:00,4,496,496.25,496,496.25,3
20191201|2019-04-04 04:30,4,496.75,498,496.75,498,32
20191201|2019-04-04 05:00,4,498.25,498.5,497.5,497.75,16
20191201|2019-04-04 05:30,4,498,498,497.25,497.25,7
20191201|2019-04-04 06:00,4,497.5,497.5,497.5,497.5,8
20191201|2019-04-04 06:30,4,497.25,497.75,497.25,497.75,9
20191201|2019-04-04 07:00,4,497.75,498.25,497.75,498,47
20191201|2019-04-04 07:30,4,498.75,499,497.5,497.75,45
20191201|2019-04-04 08:30,4,498.5,500.75,498.5,499,309
20191201|2019-04-04 09:00,4,499.25,499.25,497,497.25,411
20191201|2019-04-04 09:30,4,497.25,497.75,495,495.75,472
20191201|2019-04-04 10:00,4,495.5,496.25,494.5,494.5,160
20191201|2019-04-04 10:30,4,494.5,496,494.25,495.25,86
20191201|2019-04-04 11:00,4,494.75,496.5,494.75,496.5,185
20191201|2019-04-04 11:30,4,496.25,496.5,495,495,75
20191201|2019-04-04 12:00,4,495.25,495.25,492.75,493.75,223
20191201|2019-04-04 12:30,4,493.75,495.5,493.75,494.75,69
20191201|2019-04-04 13:00,4,494,496.5,494,495,188
20191201|2019-04-04 19:00,5,492.25,492.25,491.25,491.25,9
20191201|2019-04-04 20:00,5,492,492.25,492,492.25,4
20191201|2019-04-04 22:30,5,491.75,491.75,491.75,491.75,2
20191201|2019-04-04 23:00,5,491.5,491.5,491.5,491.5,1
20191201|2019-04-05 00:00,5,491,491,490.75,490.75,2
20191201|2019-04-05 00:30,5,490.75,490.75,490.75,490.75,1
20191201|2019-04-05 01:30,5,491,491,491,491,1
20191201|2019-04-05 02:00,5,490.75,491.5,490.75,491.25,6
20191201|2019-04-05 02:30,5,491.5,491.5,491.25,491.25,7
20191201|2019-04-05 03:00,5,490.75,490.75,490.25,490.25,34
20191201|2019-04-05 03:30,5,490.25,490.25,490,490.25,38
20191201|2019-04-05 04:00,5,490.5,490.75,490.5,490.75,18
20191201|2019-04-05 05:00,5,490.25,490.25,490,490.25,11
20191201|2019-04-05 05:30,5,490.25,490.25,490.25,490.25,3
20191201|2019-04-05 06:00,5,489.5,489.5,489.5,489.5,5
20191201|2019-04-05 06:30,5,490,490,489.5,489.75,12
20191201|2019-04-05 07:00,5,489.5,490.25,489.5,490,7
20191201|2019-04-05 07:30,5,490.25,492,490.25,492,31
20191201|2019-04-05 08:30,5,491.25,492.75,489.25,491.5,227
20191201|2019-04-05 09:00,5,490.25,490.5,489.5,489.75,69
20191201|2019-04-05 09:30,5,489.75,492.25,489.75,492,127
20191201|2019-04-05 10:00,5,492.25,493.5,492.25,492.5,89
20191201|2019-04-05 10:30,5,493.25,493.25,492.75,493,34
20191201|2019-04-05 11:00,5,493.25,493.25,492.5,492.75,47
20191201|2019-04-05 11:30,5,492.75,492.75,491.75,492,27
20191201|2019-04-05 12:00,5,491.75,492.25,491.75,492,34
20191201|2019-04-05 12:30,5,491.5,492,490.25,492,84
20191201|2019-04-05 13:00,5,492.25,492.5,491.25,491.5,201
20191201|2019-04-07 19:00,8,491.5,491.5,489.75,489.75,24
20191201|2019-04-07 19:30,8,490,490,489.5,489.5,7
20191201|2019-04-07 20:30,8,490,490,490,490,1
20191201|2019-04-07 23:30,8,489.5,489.5,489,489,7
20191201|2019-04-08 00:00,8,489,489,488.5,488.5,18
20191201|2019-04-08 00:30,8,488.75,488.75,488.5,488.5,3
20191201|2019-04-08 01:00,8,488.5,488.5,488.5,488.5,3
20191201|2019-04-08 01:30,8,488.25,488.25,488.25,488.25,15
20191201|2019-04-08 02:00,8,488.5,488.5,488.5,488.5,4
20191201|2019-04-08 03:00,8,488,488,488,488,4
20191201|2019-04-08 03:30,8,487.75,487.75,487.75,487.75,2
20191201|2019-04-08 04:30,8,488,488,488,488,40
20191201|2019-04-08 05:00,8,488.5,488.5,488.25,488.25,6
20191201|2019-04-08 06:00,8,488.25,488.25,488.25,488.25,3
20191201|2019-04-08 06:30,8,488,488,487.75,488,4
20191201|2019-04-08 07:00,8,488,489,488,489,6
20191201|2019-04-08 08:30,8,487.75,490.25,486.5,489.75,139
20191201|2019-04-08 09:00,8,490,492.75,490,492.5,68
20191201|2019-04-08 09:30,8,492.5,494.75,492,493.75,137
20191201|2019-04-08 10:00,8,493.75,494,492,492.75,72
20191201|2019-04-08 10:30,8,493.25,494,492.75,493.5,23
20191201|2019-04-08 11:00,8,492.75,493,491.5,491.75,29
20191201|2019-04-08 11:30,8,491.25,492.75,490.75,492.5,200
20191201|2019-04-08 12:00,8,492.25,493,491,491,122
20191201|2019-04-08 12:30,8,490.75,492.5,490,492.5,305
20191201|2019-04-08 13:00,8,492.25,493.5,491,491.75,885
20191201|2019-04-08 19:00,9,489.5,489.5,488.5,488.5,13
20191201|2019-04-08 20:00,9,488.5,488.75,488.5,488.75,2
20191201|2019-04-08 21:00,9,488.75,488.75,488.75,488.75,6
20191201|2019-04-08 23:30,9,489,489,489,489,2
20191201|2019-04-09 00:00,9,488.75,489,488.75,489,8
20191201|2019-04-09 01:00,9,489.5,489.5,489.5,489.5,2
20191201|2019-04-09 01:30,9,489.25,489.25,489.25,489.25,3
20191201|2019-04-09 02:00,9,490,490,490,490,1
20191201|2019-04-09 02:30,9,490.25,490.25,490,490,4
20191201|2019-04-09 03:00,9,490,490,489.5,489.5,5
20191201|2019-04-09 03:30,9,489.75,489.75,489.75,489.75,1
20191201|2019-04-09 04:00,9,490,490,490,490,1
20191201|2019-04-09 04:30,9,489.75,489.75,489,489,6
20191201|2019-04-09 05:30,9,488.75,488.75,487.5,487.75,51
20191201|2019-04-09 06:00,9,487.25,487.25,487,487,5
20191201|2019-04-09 06:30,9,487.25,487.25,487,487.25,10
20191201|2019-04-09 07:00,9,487,487.5,487,487.5,34
20191201|2019-04-09 07:30,9,487.5,488,487.5,487.75,4
20191201|2019-04-09 08:30,9,487.25,487.25,485.5,486.5,174
20191201|2019-04-09 09:00,9,486.5,489,486.5,489,61
20191201|2019-04-09 09:30,9,488.75,488.75,487.75,487.75,32
20191201|2019-04-09 10:00,9,489,489.5,488.5,489,85
20191201|2019-04-09 10:30,9,489,490.25,489,489.5,69
20191201|2019-04-09 11:00,9,489.5,491.25,487.5,489.5,234
20191201|2019-04-09 11:30,9,489.5,491,488.75,490,77
20191201|2019-04-09 12:00,9,490.25,491.25,489.25,489.75,34
20191201|2019-04-09 12:30,9,489.25,491.5,488.5,491.25,73
20191201|2019-04-09 13:00,9,491.5,491.75,488.75,489,124
20191201|2019-04-09 19:00,10,489.25,489.25,488.25,488.25,9
20191201|2019-04-09 19:30,10,488,488,487.75,487.75,31
20191201|2019-04-09 21:00,10,488.5,488.5,488.25,488.25,3
20191201|2019-04-09 21:30,10,488,488,488,488,6
20191201|2019-04-09 22:00,10,488,488,488,488,3
20191201|2019-04-10 01:30,10,488.75,488.75,488.75,488.75,2
20191201|2019-04-10 02:00,10,488.5,488.5,488.5,488.5,1
20191201|2019-04-10 04:00,10,489.25,489.25,489.25,489.25,7
20191201|2019-04-10 04:30,10,488.75,488.75,488.75,488.75,4
20191201|2019-04-10 05:00,10,488.5,488.5,488.5,488.5,2
20191201|2019-04-10 06:00,10,488.75,489,488.75,489,3
20191201|2019-04-10 06:30,10,487.5,487.5,487,487,49
20191201|2019-04-10 07:00,10,487,487.25,486,486,13
20191201|2019-04-10 07:30,10,486.25,486.25,486.25,486.25,4
20191201|2019-04-10 08:30,10,486.75,487.75,485.75,487.25,126
20191201|2019-04-10 09:00,10,487.25,488,486.25,486.75,55
20191201|2019-04-10 09:30,10,487.25,490,487.25,490,96
20191201|2019-04-10 10:00,10,490,490,488.5,489.25,36
20191201|2019-04-10 10:30,10,489.25,489.25,487.75,487.75,39
20191201|2019-04-10 11:00,10,488,488,487.5,488,27
20191201|2019-04-10 11:30,10,488.5,488.5,487.5,487.5,23
20191201|2019-04-10 12:00,10,487.25,487.5,486.5,487.25,60
20191201|2019-04-10 12:30,10,487.25,488.25,487.25,488.25,25
20191201|2019-04-10 13:00,10,488,488.25,486.5,486.75,184
20191201|2019-04-10 19:00,11,486.25,486.25,486.25,486.25,15
20191201|2019-04-10 19:30,11,487.25,487.25,487.25,487.25,1
20191201|2019-04-10 20:00,11,487.5,487.5,487.5,487.5,2
20191201|2019-04-10 21:00,11,487,487,487,487,1
20191201|2019-04-10 22:00,11,487,487,487,487,1
20191201|2019-04-10 23:00,11,487.5,487.5,487.5,487.5,3
20191201|2019-04-11 00:00,11,488,488,488,488,1
20191201|2019-04-11 00:30,11,487.75,487.75,487.75,487.75,1
20191201|2019-04-11 01:00,11,488.25,488.5,488.25,488.25,4
20191201|2019-04-11 01:30,11,488.5,488.75,488.5,488.75,3
20191201|2019-04-11 02:30,11,489.5,490,489.5,490,3
20191201|2019-04-11 03:00,11,490,490,490,490,4
20191201|2019-04-11 03:30,11,489.75,489.75,489.75,489.75,1
20191201|2019-04-11 04:00,11,490,490,489.75,490,20
20191201|2019-04-11 05:00,11,489.25,489.25,489.25,489.25,1
20191201|2019-04-11 06:00,11,488.5,488.5,488.5,488.5,10
20191201|2019-04-11 06:30,11,489.75,490,489.5,489.5,9
20191201|2019-04-11 07:30,11,488.75,488.75,487.5,488,22
20191201|2019-04-11 08:30,11,488.75,490.75,487.5,490.75,230
20191201|2019-04-11 09:00,11,490.75,491,488,488,85
20191201|2019-04-11 09:30,11,488,489.75,487.5,489.25,124
20191201|2019-04-11 10:00,11,488.75,490.25,488.75,489.25,277
20191201|2019-04-11 10:30,11,489.25,489.75,489,489.5,85
20191201|2019-04-11 11:00,11,489.5,490.5,488.75,489,143
20191201|2019-04-11 11:30,11,489,489.25,488.5,488.5,26
20191201|2019-04-11 12:00,11,488.75,490,488.5,490,154
20191201|2019-04-11 12:30,11,489.75,490.75,487.25,490.75,225
20191201|2019-04-11 13:00,11,490.75,490.75,489.75,490.5,76
20191201|2019-04-11 19:00,12,490.5,490.5,490,490,36
20191201|2019-04-11 20:00,12,490.75,490.75,490.5,490.5,4
20191201|2019-04-11 20:30,12,490,490,490,490,1
20191201|2019-04-11 22:30,12,490.75,490.75,490.75,490.75,2
20191201|2019-04-12 03:00,12,491,491,491,491,20
20191201|2019-04-12 03:30,12,491.25,491.25,491.25,491.25,3
20191201|2019-04-12 04:00,12,491.75,491.75,491.75,491.75,1
20191201|2019-04-12 04:30,12,491.5,491.5,491.5,491.5,1
20191201|2019-04-12 06:30,12,491.5,491.5,490.75,490.75,4
20191201|2019-04-12 07:00,12,491,491,490.75,490.75,4
20191201|2019-04-12 07:30,12,489.25,489.25,486.5,486.5,155
20191201|2019-04-12 08:30,12,486.5,489.25,486,489.25,127
20191201|2019-04-12 09:00,12,489.5,491,489,490.5,209
20191201|2019-04-12 09:30,12,490.25,490.25,488.25,488.75,141
20191201|2019-04-12 10:00,12,488.25,488.25,487.5,487.75,42
20191201|2019-04-12 10:30,12,487.75,488.5,487.75,488.5,57
20191201|2019-04-12 11:00,12,488.25,488.25,487.25,487.5,13
20191201|2019-04-12 11:30,12,487,488.75,487,488,50
20191201|2019-04-12 12:00,12,488.25,488.25,487.25,487.25,36
20191201|2019-04-12 12:30,12,487.25,488.5,487.25,488.5,25
20191201|2019-04-12 13:00,12,489.25,491.75,488.5,491.25,249
20191201|2019-04-14 19:00,15,490.5,490.5,487.75,488.5,65
20191201|2019-04-14 19:30,15,488.5,488.5,488.5,488.5,7
20191201|2019-04-14 21:00,15,489.5,489.5,489.5,489.5,2
20191201|2019-04-14 21:30,15,489,489,489,489,6
20191201|2019-04-15 02:00,15,490,490,489.5,489.75,22
20191201|2019-04-15 02:30,15,489,489,489,489,1
20191201|2019-04-15 03:00,15,489.5,489.5,489.5,489.5,7
20191201|2019-04-15 03:30,15,488.75,488.75,488.75,488.75,1
20191201|2019-04-15 04:00,15,489,489,488.5,488.5,5
20191201|2019-04-15 04:30,15,487.75,488,487.75,488,3
20191201|2019-04-15 06:00,15,488,488,487.25,487.25,5
20191201|2019-04-15 06:30,15,487.75,488,487.75,487.75,17
20191201|2019-04-15 07:00,15,488.5,488.75,488.5,488.75,10
20191201|2019-04-15 07:30,15,488,488.25,488,488.25,17
20191201|2019-04-15 08:30,15,488,489,487,487.25,710
20191201|2019-04-15 09:00,15,487.25,490.25,487,489.75,81
20191201|2019-04-15 09:30,15,489.5,489.75,489.25,489.25,49
20191201|2019-04-15 10:00,15,488.75,488.75,488,488.5,168
20191201|2019-04-15 10:30,15,488,488,487.5,488,77
20191201|2019-04-15 11:00,15,487.5,488,487.5,487.5,58
20191201|2019-04-15 11:30,15,487.75,488.25,487,487,135
20191201|2019-04-15 12:00,15,486.75,487.5,486.5,487,71
20191201|2019-04-15 12:30,15,486.75,487.75,486,487.25,152
20191201|2019-04-15 13:00,15,487.25,488.5,487.25,488.5,159
20191201|2019-04-15 19:00,16,488,488.5,487.75,488.5,37
20191201|2019-04-15 19:30,16,488.5,488.5,488,488.5,6
20191201|2019-04-15 20:00,16,488.75,488.75,488.75,488.75,1
20191201|2019-04-15 21:30,16,487.75,487.75,487.75,487.75,8
20191201|2019-04-15 22:00,16,487.5,487.5,487.5,487.5,2
20191201|2019-04-15 22:30,16,487.25,487.25,487.25,487.25,2
20191201|2019-04-16 01:30,16,486.75,486.75,486.75,486.75,3
20191201|2019-04-16 02:30,16,486.5,486.5,486.5,486.5,3
20191201|2019-04-16 03:00,16,486.25,486.5,486.25,486.25,52
20191201|2019-04-16 03:30,16,486.5,486.5,486.5,486.5,1
20191201|2019-04-16 04:00,16,486,486,486,486,1
20191201|2019-04-16 04:30,16,486.25,486.25,485.5,485.5,7
20191201|2019-04-16 05:00,16,485.75,485.75,485.25,485.25,13
20191201|2019-04-16 05:30,16,485.5,485.5,485,485.5,25
20191201|2019-04-16 06:00,16,484.75,484.75,483.5,484.5,53
20191201|2019-04-16 06:30,16,484.5,484.75,484.5,484.5,5
20191201|2019-04-16 07:00,16,484,484,482.25,482.25,28
20191201|2019-04-16 07:30,16,482,482.5,482,482,7
20191201|2019-04-16 08:30,16,482.25,482.5,480.25,481,474
20191201|2019-04-16 09:00,16,480.75,480.75,475.75,476,533
20191201|2019-04-16 09:30,16,475.75,478.25,475.25,477.75,419
20191201|2019-04-16 10:00,16,478,479.5,477,477,277
20191201|2019-04-16 10:30,16,476.75,476.75,475.25,475.5,203
20191201|2019-04-16 11:00,16,475.5,476.25,473.75,473.75,225
20191201|2019-04-16 11:30,16,474,474,472.25,472.25,217
20191201|2019-04-16 12:00,16,472.5,473.5,472.25,473,109
20191201|2019-04-16 12:30,16,473,473.75,472.75,473.5,106
20191201|2019-04-16 13:00,16,474,474.5,473.75,474,329
20191201|2019-04-16 19:00,17,475,475.5,474.25,475.25,155
20191201|2019-04-16 19:30,17,474.5,475,474.5,475,3
20191201|2019-04-16 20:00,17,475.5,475.5,475.5,475.5,8
20191201|2019-04-16 21:00,17,476,476,476,476,6
20191201|2019-04-16 21:30,17,476,476,476,476,3
20191201|2019-04-16 23:00,17,475.5,475.75,475.5,475.75,7
20191201|2019-04-16 23:30,17,475.5,476,475.5,476,6
20191201|2019-04-17 00:00,17,476,476,476,476,1
20191201|2019-04-17 01:00,17,475.75,475.75,474.5,474.5,9
20191201|2019-04-17 01:30,17,474.5,474.5,474.5,474.5,4
20191201|2019-04-17 02:00,17,475,476,475,475.75,14
20191201|2019-04-17 03:00,17,475.5,476.25,475.5,476.25,30
20191201|2019-04-17 03:30,17,476.5,477.5,476.5,477.5,25
20191201|2019-04-17 04:00,17,477.5,478,477.5,478,131
20191201|2019-04-17 04:30,17,478,478,477.25,477.25,7
20191201|2019-04-17 05:00,17,476.75,476.75,476.75,476.75,3
20191201|2019-04-17 05:30,17,477.5,477.5,477.5,477.5,2
20191201|2019-04-17 06:00,17,478,478,477.5,477.5,6
20191201|2019-04-17 06:30,17,477.75,477.75,477.75,477.75,2
20191201|2019-04-17 07:00,17,477.5,478.5,477.5,478.5,9
20191201|2019-04-17 07:30,17,478.75,479,477.5,477.5,12
20191201|2019-04-17 08:30,17,478,478.75,474,474.5,602
20191201|2019-04-17 09:00,17,474.75,476.75,474,476,199
20191201|2019-04-17 09:30,17,476.25,477.25,475.75,475.75,431
20191201|2019-04-17 10:00,17,476,477,476,476,190
20191201|2019-04-17 10:30,17,475.75,475.75,474.75,475,136
20191201|2019-04-17 11:00,17,474.75,476,474.5,476,113
20191201|2019-04-17 11:30,17,476,476,474.75,474.75,68
20191201|2019-04-17 12:00,17,474.75,475.5,474.25,475.5,167
20191201|2019-04-17 12:30,17,475.5,476.5,474.75,475.25,211
20191201|2019-04-17 13:00,17,475.25,475.75,473.75,475,484
20191201|2019-04-17 19:00,18,474.75,475.5,474.75,475.25,21
20191201|2019-04-17 20:00,18,475,475,474,474,12
20191201|2019-04-17 20:30,18,474,474,474,474,6
20191201|2019-04-17 21:00,18,474.75,474.75,474.75,474.75,4
20191201|2019-04-17 22:00,18,474.5,474.5,474.5,474.5,1
20191201|2019-04-17 23:30,18,474.25,474.25,473.5,473.5,8
20191201|2019-04-18 00:00,18,473.5,473.5,473,473,7
20191201|2019-04-18 00:30,18,472.5,472.5,471.5,472.25,23
20191201|2019-04-18 01:00,18,472.25,472.25,472,472,8
20191201|2019-04-18 01:30,18,472.25,472.25,472.25,472.25,2
20191201|2019-04-18 02:00,18,472,472.25,471.75,472.25,12
20191201|2019-04-18 02:30,18,472,472.5,471.75,471.75,9
20191201|2019-04-18 03:00,18,471.25,471.75,471.25,471.75,23
20191201|2019-04-18 03:30,18,472,472.75,472,472.75,34
20191201|2019-04-18 04:00,18,472.75,473,472.75,473,23
20191201|2019-04-18 04:30,18,472.75,472.75,472.25,472.25,8
20191201|2019-04-18 05:00,18,471.5,471.5,471.25,471.25,3
20191201|2019-04-18 05:30,18,471.25,471.25,471,471,20
20191201|2019-04-18 06:00,18,470.75,470.75,470.75,470.75,1
20191201|2019-04-18 06:30,18,470.5,470.5,470.25,470.5,63
20191201|2019-04-18 07:00,18,470.25,471.5,470.25,471.5,11
20191201|2019-04-18 07:30,18,471.25,471.25,469.75,470.5,86
20191201|2019-04-18 08:30,18,470.75,474,469.5,472.25,446
20191201|2019-04-18 09:00,18,472,472,469.25,470,580
20191201|2019-04-18 09:30,18,470,470.5,469.25,469.75,671
20191201|2019-04-18 10:00,18,469.5,469.75,468,468.25,227
20191201|2019-04-18 10:30,18,468.75,469,467.5,468.5,236
20191201|2019-04-18 11:00,18,468.25,468.75,467.75,468.25,155
20191201|2019-04-18 11:30,18,468.25,470.5,468.25,470,124
20191201|2019-04-18 12:00,18,469.75,471,469.5,470.5,77
20191201|2019-04-18 12:30,18,471,471.5,470.5,471,87
20191201|2019-04-18 13:00,18,471,472.5,469.25,472.5,130
20191201|2019-04-21 19:00,22,470.25,470.25,468.75,468.75,7
20191201|2019-04-21 19:30,22,470,470,470,470,4
20191201|2019-04-21 21:00,22,468.75,468.75,468.75,468.75,4
20191201|2019-04-21 21:30,22,469.5,469.5,469.5,469.5,4
20191201|2019-04-21 22:00,22,469,469,469,469,2
20191201|2019-04-21 22:30,22,469.25,469.5,469.25,469.5,20
20191201|2019-04-21 23:30,22,469.75,470,469.5,469.5,12
20191201|2019-04-22 00:30,22,468.5,468.5,468.5,468.5,3
20191201|2019-04-22 01:00,22,468.5,468.5,468.5,468.5,1
20191201|2019-04-22 04:00,22,467.75,467.75,467.25,467.25,4
20191201|2019-04-22 04:30,22,467,467,467,467,5
20191201|2019-04-22 05:30,22,466.75,466.75,466.75,466.75,2
20191201|2019-04-22 06:00,22,466.25,466.5,466,466.5,9
20191201|2019-04-22 06:30,22,465.75,466.5,465.75,466.5,6
20191201|2019-04-22 07:00,22,466.5,466.5,466,466.5,67
20191201|2019-04-22 07:30,22,466.25,466.5,466.25,466.25,99
20191201|2019-04-22 08:30,22,465.25,466.25,464,464.75,768
20191201|2019-04-22 09:00,22,464.5,466,464.5,465.75,353
20191201|2019-04-22 09:30,22,465.5,466,464.25,465.5,474
20191201|2019-04-22 10:00,22,465.25,466,464.75,465.75,89
20191201|2019-04-22 10:30,22,465.5,466.25,465.25,465.5,46
20191201|2019-04-22 11:00,22,465.25,465.5,465,465.25,78
20191201|2019-04-22 11:30,22,465.25,466.25,465,466.25,54
20191201|2019-04-22 12:00,22,466,466.5,464.75,465,39
20191201|2019-04-22 12:30,22,465.25,465.25,464.75,465,77
20191201|2019-04-22 13:00,22,465.25,466,464.75,465.5,281
20191201|2019-04-22 19:00,23,465.25,465.25,464.5,465.25,30
20191201|2019-04-22 20:00,23,464.75,464.75,464.75,464.75,1
20191201|2019-04-22 20:30,23,464,464,463.25,463.75,15
20191201|2019-04-22 21:30,23,463,463,463,463,6
20191201|2019-04-22 22:00,23,463.25,463.25,463.25,463.25,2
20191201|2019-04-22 23:00,23,464,464,464,464,5
20191201|2019-04-23 02:00,23,463.75,463.75,463.75,463.75,2
20191201|2019-04-23 02:30,23,464.5,465.75,464.5,465.75,7
20191201|2019-04-23 03:30,23,465.25,465.25,464.25,464.25,11
20191201|2019-04-23 04:00,23,464.5,464.75,464.5,464.75,40
20191201|2019-04-23 04:30,23,465.75,465.75,465.75,465.75,4
20191201|2019-04-23 05:00,23,466.75,467,466.75,467,14
20191201|2019-04-23 05:30,23,467.25,467.5,467.25,467.5,4
20191201|2019-04-23 06:00,23,467.5,467.5,467.5,467.5,9
20191201|2019-04-23 06:30,23,468,468,468,468,10
20191201|2019-04-23 07:00,23,467.25,467.25,467.25,467.25,2
20191201|2019-04-23 07:30,23,467.5,467.5,467.5,467.5,1
20191201|2019-04-23 08:30,23,468.25,471.25,465.5,468,357
20191201|2019-04-23 09:00,23,468,468,464.75,465.5,294
20191201|2019-04-23 09:30,23,465.5,466.5,464.25,466,335
20191201|2019-04-23 10:00,23,466,468,465.5,465.75,389
20191201|2019-04-23 10:30,23,465.75,466.75,464.75,466.5,235
20191201|2019-04-23 11:00,23,466.5,467,466,467,72
20191201|2019-04-23 11:30,23,465.75,468,465.75,467.75,37
20191201|2019-04-23 12:00,23,468,468.75,467.5,468.75,34
20191201|2019-04-23 12:30,23,468.5,469,468.25,468.5,42
20191201|2019-04-23 13:00,23,468.5,468.75,467.25,468,133
20191201|2019-04-23 19:00,24,468,468.5,467.75,468.5,9
20191201|2019-04-23 21:00,24,467.5,467.5,467.5,467.5,5
20191201|2019-04-24 01:00,24,467,467,467,467,8
20191201|2019-04-24 01:30,24,466.25,466.25,466.25,466.25,8
20191201|2019-04-24 02:00,24,465.75,465.75,465.5,465.5,3
20191201|2019-04-24 02:30,24,465.75,465.75,465.5,465.5,3
20191201|2019-04-24 04:00,24,467.25,467.5,466.25,466.25,16
20191201|2019-04-24 04:30,24,466.25,466.25,466.25,466.25,5
20191201|2019-04-24 05:00,24,466.25,466.25,466.25,466.25,1
20191201|2019-04-24 06:00,24,465.75,466.75,465.75,466.75,10
20191201|2019-04-24 06:30,24,467.5,468,467.5,468,3
20191201|2019-04-24 07:00,24,467.75,468.25,467.75,468.25,6
20191201|2019-04-24 07:30,24,466.25,466.25,462.25,464,159
20191201|2019-04-24 08:30,24,462.75,464,460.5,460.75,388
20191201|2019-04-24 09:00,24,460.75,463,459.5,463,389
20191201|2019-04-24 09:30,24,463.25,464,462,462.5,370
20191201|2019-04-24 10:00,24,462.75,463,461.5,461.75,45
20191201|2019-04-24 10:30,24,461.75,462.75,461.75,462.75,9
20191201|2019-04-24 11:00,24,461.75,462.5,461.75,462.25,87
20191201|2019-04-24 11:30,24,462,462.25,461.5,461.5,38
20191201|2019-04-24 12:00,24,461.75,462.25,461.25,462.25,62
20191201|2019-04-24 12:30,24,462.5,463,461.75,463,47
20191201|2019-04-24 13:00,24,463.25,463.5,461.5,461.5,296
20191201|2019-04-24 19:00,25,461,461.5,461,461.25,15
20191201|2019-04-24 20:00,25,462.5,462.5,462.5,462.5,1
20191201|2019-04-24 20:30,25,463,463,463,463,1
20191201|2019-04-24 21:00,25,463,463,463,463,8
20191201|2019-04-24 22:30,25,462.5,462.5,462.5,462.5,6
20191201|2019-04-25 00:30,25,463,463,463,463,2
20191201|2019-04-25 01:00,25,463,463,463,463,13
20191201|2019-04-25 01:30,25,462,462,462,462,1
20191201|2019-04-25 02:00,25,462.25,462.25,461.5,461.75,11
20191201|2019-04-25 03:30,25,462,462,461.75,461.75,4
20191201|2019-04-25 04:00,25,462,462,462,462,2
20191201|2019-04-25 04:30,25,461.5,461.5,460.75,460.75,13
20191201|2019-04-25 05:30,25,461,461,461,461,3
20191201|2019-04-25 06:00,25,461.25,461.75,461.25,461.75,9
20191201|2019-04-25 06:30,25,461.5,461.75,461.5,461.75,18
20191201|2019-04-25 07:30,25,461.5,461.75,461.5,461.5,9
20191201|2019-04-25 08:30,25,462,462.5,458.75,460.5,574
20191201|2019-04-25 09:00,25,460.5,463.75,460.5,463.75,91
20191201|2019-04-25 09:30,25,463.75,465,462.75,464.25,161
20191201|2019-04-25 10:00,25,464,464.25,462.75,463.25,73
20191201|2019-04-25 10:30,25,462.75,463,462,462.75,69
20191201|2019-04-25 11:00,25,463,464.25,462.5,464.25,72
20191201|2019-04-25 11:30,25,464.5,467.25,464.5,466.5,289
20191201|2019-04-25 12:00,25,467,467,466,466,69
20191201|2019-04-25 12:30,25,465.75,467.5,465.5,467.5,39
20191201|2019-04-25 13:00,25,467.75,467.75,465,465,215
20191201|2019-04-25 19:00,26,465.75,465.75,465,465.75,70
20191201|2019-04-25 19:30,26,467.25,467.5,467.25,467.5,8
20191201|2019-04-25 20:30,26,466,466.25,466,466.25,12
20191201|2019-04-25 21:00,26,466,466,465.75,466,20
20191201|2019-04-25 22:30,26,465.75,465.75,465.75,465.75,1
20191201|2019-04-26 00:00,26,464.5,464.5,464.5,464.5,2
20191201|2019-04-26 01:30,26,464,464.5,464,464.5,33
20191201|2019-04-26 02:00,26,464.75,464.75,464.75,464.75,1
20191201|2019-04-26 02:30,26,464.75,464.75,464.75,464.75,2
20191201|2019-04-26 03:00,26,465.25,465.25,465.25,465.25,3
20191201|2019-04-26 03:30,26,466.5,467.25,466.5,467.25,13
20191201|2019-04-26 04:00,26,467,467.5,466.75,466.75,7
20191201|2019-04-26 04:30,26,467,467,466.75,466.75,4
20191201|2019-04-26 05:00,26,467.5,467.5,467.5,467.5,9
20191201|2019-04-26 05:30,26,467.5,467.75,467.5,467.75,7
20191201|2019-04-26 06:00,26,467,467.25,467,467,9
20191201|2019-04-26 06:30,26,466.75,467,466.5,466.75,8
20191201|2019-04-26 07:00,26,467,467.75,466.75,467.75,18
20191201|2019-04-26 07:30,26,467.75,468,467.5,468,81
20191201|2019-04-26 08:30,26,467.5,467.75,466,466.5,298
20191201|2019-04-26 09:00,26,467,469.75,466.75,469.5,157
20191201|2019-04-26 09:30,26,469.25,469.75,467.75,468.25,116
20191201|2019-04-26 10:00,26,468,468.25,467.5,468,50
20191201|2019-04-26 10:30,26,467.5,468.75,467.25,468.5,33
20191201|2019-04-26 11:00,26,468.75,469,468.5,468.5,40
20191201|2019-04-26 11:30,26,468.75,468.75,467.5,467.5,63
20191201|2019-04-26 12:00,26,467.75,468,466.75,467.5,53
20191201|2019-04-26 12:30,26,467.25,468,466.75,467,26
20191201|2019-04-26 13:00,26,467.25,468,466.75,466.75,124
20191201|2019-04-28 19:00,29,468,470.75,468,470.25,24
20191201|2019-04-28 20:30,29,469.5,470,469.5,470,4
20191201|2019-04-28 22:00,29,470,470,470,470,1
20191201|2019-04-28 23:00,29,470.25,470.25,470.25,470.25,4
20191201|2019-04-28 23:30,29,470.25,470.25,470.25,470.25,1
20191201|2019-04-29 00:00,29,469.75,469.75,469.75,469.75,3
20191201|2019-04-29 00:30,29,469,469,469,469,1
20191201|2019-04-29 01:00,29,468.75,469.75,468.5,469.75,9
20191201|2019-04-29 02:30,29,468.25,468.25,468.25,468.25,2
20191201|2019-04-29 03:00,29,468,468,467.5,467.5,21
20191201|2019-04-29 03:30,29,467.25,467.25,466.5,467,19
20191201|2019-04-29 04:30,29,465.75,466,465.5,466,6
20191201|2019-04-29 05:00,29,466,466,465.25,465.25,53
20191201|2019-04-29 05:30,29,466,466,465.25,465.25,2
20191201|2019-04-29 06:00,29,466,466,465.75,466,12
20191201|2019-04-29 06:30,29,466.25,467,466.25,467,37
20191201|2019-04-29 07:00,29,465.75,465.75,465.75,465.75,1
20191201|2019-04-29 07:30,29,467,467,466.25,466.25,19
20191201|2019-04-29 08:30,29,466,467.75,465,465,233
20191201|2019-04-29 09:00,29,465,465,462.75,463.25,293
20191201|2019-04-29 09:30,29,462.5,463.25,461.75,463.25,92
20191201|2019-04-29 10:00,29,463,463.5,462,462,52
20191201|2019-04-29 10:30,29,462,462.75,461.25,462,147
20191201|2019-04-29 11:00,29,461.5,462.75,461.5,462,61
20191201|2019-04-29 11:30,29,462,462.75,461.75,462.75,104
20191201|2019-04-29 12:00,29,462.25,462.75,462.25,462.5,16
20191201|2019-04-29 12:30,29,462.5,463.75,462.25,463.25,181
20191201|2019-04-29 13:00,29,462.75,463,459.5,459.75,695
20191201|2019-04-29 19:00,30,460,461,458.75,461,53
20191201|2019-04-29 19:30,30,461.25,461.75,460,460,11
20191201|2019-04-29 20:00,30,460,460,457.75,457.75,122
20191201|2019-04-29 20:30,30,457.75,457.75,456.75,456.75,112
20191201|2019-04-29 21:00,30,457.25,457.25,455.75,456.75,28
20191201|2019-04-29 21:30,30,456.5,456.75,456.25,456.75,36
20191201|2019-04-29 22:00,30,456.75,457,456.75,457,5
20191201|2019-04-29 23:30,30,457,457,456.75,456.75,3
20191201|2019-04-30 00:00,30,456.5,457,456.25,456.75,100
20191201|2019-04-30 00:30,30,457,457.25,457,457.25,9
20191201|2019-04-30 01:00,30,457.25,457.25,457.25,457.25,2
20191201|2019-04-30 01:30,30,457.25,457.25,456.5,457,16
20191201|2019-04-30 02:00,30,458,458.75,457.75,458.5,43
20191201|2019-04-30 02:30,30,459,459.75,458.75,459,20
20191201|2019-04-30 03:00,30,459.25,459.25,459.25,459.25,2
20191201|2019-04-30 03:30,30,459.5,459.5,458.75,458.75,40
20191201|2019-04-30 04:00,30,459,459,459,459,3
20191201|2019-04-30 04:30,30,457.75,457.75,457.25,457.25,4
20191201|2019-04-30 05:00,30,458,458,457,457.75,22
20191201|2019-04-30 05:30,30,457,457.5,457,457.5,4
20191201|2019-04-30 06:00,30,457,457.5,457,457.5,10
20191201|2019-04-30 06:30,30,458,458.75,458,458.75,38
20191201|2019-04-30 07:00,30,459.25,459.5,458.75,458.75,10
20191201|2019-04-30 07:30,30,458.75,459.25,458.75,459,25
20191201|2019-04-30 08:30,30,459.75,460.5,458.75,459.75,446
20191201|2019-04-30 09:00,30,459.5,459.5,456.5,457,267
20191201|2019-04-30 09:30,30,456.75,456.75,453,453.5,436
20191201|2019-04-30 10:00,30,453.5,454,453,453.5,160
20191201|2019-04-30 10:30,30,453.75,453.75,452.75,452.75,113
20191201|2019-04-30 11:00,30,453,454.75,453,454.5,206
20191201|2019-04-30 11:30,30,455,457,455,456.25,59
20191201|2019-04-30 12:00,30,456,456.25,455.5,456,170
20191201|2019-04-30 12:30,30,456,457.5,455.5,455.5,169
20191201|2019-04-30 13:00,30,455.5,456.25,454.5,455,649
20191201|2019-04-30 19:00,1,455.25,457.75,455,457.75,95
20191201|2019-04-30 19:30,1,457.75,457.75,457.5,457.5,4
20191201|2019-04-30 20:00,1,456.5,456.5,456.5,456.5,1
20191201|2019-04-30 20:30,1,456.75,456.75,456.75,456.75,1
20191201|2019-04-30 23:00,1,456.75,456.75,456.75,456.75,7
20191201|2019-04-30 23:30,1,457,457.5,456.75,457.5,16
20191201|2019-05-01 00:00,1,457.25,457.25,456.5,456.5,6
20191201|2019-05-01 00:30,1,456,456.25,456,456,34
20191201|2019-05-01 01:00,1,455.75,455.75,455.75,455.75,1
20191201|2019-05-01 02:00,1,455.75,455.75,455.75,455.75,1
20191201|2019-05-01 03:00,1,456.5,456.75,456.5,456.75,8
20191201|2019-05-01 03:30,1,456,457,456,456.75,4
20191201|2019-05-01 04:00,1,457,457.25,457,457,11
20191201|2019-05-01 04:30,1,456.5,456.75,456,456,34
20191201|2019-05-01 06:00,1,457.75,459,457.75,459,15
20191201|2019-05-01 06:30,1,459.25,459.75,459.25,459.75,18
20191201|2019-05-01 07:00,1,459.25,460,458.5,459.75,31
20191201|2019-05-01 07:30,1,459.5,459.5,459.25,459.25,3
20191201|2019-05-01 08:30,1,458.5,460.75,458,460.75,368
20191201|2019-05-01 09:00,1,460.75,461.5,460,460.5,523
20191201|2019-05-01 09:30,1,460,460.5,458,458.75,309
20191201|2019-05-01 10:00,1,458.5,458.75,456.75,456.75,265
20191201|2019-05-01 10:30,1,457,458.25,456.5,457.75,158
20191201|2019-05-01 11:00,1,458,460.5,457.5,460.25,201
20191201|2019-05-01 11:30,1,460.25,461.25,457.5,457.5,229
20191201|2019-05-01 12:00,1,457.75,459.25,457.5,458.75,237
20191201|2019-05-01 12:30,1,458.75,461.5,458.75,461.25,327
20191201|2019-05-01 13:00,1,461.5,461.5,458.5,459.75,1104
20191201|2019-05-01 19:00,2,460.25,461,459.25,459.25,68
20191201|2019-05-01 19:30,2,459.25,459.25,458.75,458.75,5
20191201|2019-05-01 20:00,2,459,459.25,459,459.25,5
20191201|2019-05-01 21:30,2,459.25,459.5,459.25,459.5,4
20191201|2019-05-01 22:30,2,459.75,459.75,459.75,459.75,2
20191201|2019-05-01 23:00,2,460,460,460,460,1
20191201|2019-05-01 23:30,2,460.25,460.5,460.25,460.5,3
20191201|2019-05-02 00:00,2,461.25,461.25,461.25,461.25,2
20191201|2019-05-02 00:30,2,461.5,461.5,461.5,461.5,7
20191201|2019-05-02 01:00,2,461.25,461.25,461.25,461.25,3
20191201|2019-05-02 01:30,2,461.5,462,461.5,462,20
20191201|2019-05-02 02:00,2,461.75,462.25,461.75,462,29
20191201|2019-05-02 02:30,2,462.25,464.75,462.25,464.5,209
20191201|2019-05-02 03:00,2,464,464,463.75,463.75,11
20191201|2019-05-02 03:30,2,464.5,464.75,463.25,463.25,41
20191201|2019-05-02 04:00,2,463,463,462.75,462.75,3
20191201|2019-05-02 04:30,2,463,463.5,463,463,12
20191201|2019-05-02 05:00,2,463,463,462.5,462.5,7
20191201|2019-05-02 05:30,2,462.5,462.5,462.25,462.5,14
20191201|2019-05-02 06:00,2,462.25,463.75,462.25,463.75,67
20191201|2019-05-02 06:30,2,463.75,464,463.5,463.5,21
20191201|2019-05-02 07:00,2,464,464.5,463.25,463.25,30
20191201|2019-05-02 07:30,2,463.25,463.25,462.5,462.5,16
20191201|2019-05-02 08:30,2,463.25,471.5,462.5,468,813
20191201|2019-05-02 09:00,2,467.75,468.75,467,467.25,183
20191201|2019-05-02 09:30,2,467.5,468.25,464.75,465.75,268
20191201|2019-05-02 10:00,2,465.75,467.75,465.75,467,140
20191201|2019-05-02 10:30,2,466.5,467.5,466.25,467.25,56
20191201|2019-05-02 11:00,2,467.25,469,467.25,468,103
20191201|2019-05-02 11:30,2,468,468,466.5,467.25,150
20191201|2019-05-02 12:00,2,467,468.25,467,467.75,37
20191201|2019-05-02 12:30,2,468,468.5,467.25,467.25,45
20191201|2019-05-02 13:00,2,467.25,468.25,466.5,468.25,277
20191201|2019-05-02 19:00,3,468.5,471.25,468.5,471,42
20191201|2019-05-02 19:30,3,470.5,470.5,470.25,470.5,10
20191201|2019-05-02 20:00,3,470.25,470.25,470.25,470.25,3
20191201|2019-05-02 20:30,3,470.25,470.25,470,470,5
20191201|2019-05-02 21:00,3,469.5,469.75,469.5,469.75,2
20191201|2019-05-02 22:30,3,470.25,470.25,470.25,470.25,1
20191201|2019-05-02 23:00,3,470.25,470.25,470,470,4
20191201|2019-05-02 23:30,3,470,470,468,468,53
20191201|2019-05-03 00:00,3,467.75,467.75,467.25,467.5,24
20191201|2019-05-03 00:30,3,467.5,467.5,467.25,467.25,20
20191201|2019-05-03 01:00,3,467.5,467.5,467.5,467.5,4
20191201|2019-05-03 01:30,3,467.25,468.5,467.25,468.5,24
20191201|2019-05-03 02:00,3,468.75,468.75,468.5,468.5,6
20191201|2019-05-03 03:00,3,469.5,469.75,469.5,469.75,4
20191201|2019-05-03 03:30,3,468.5,468.5,468.25,468.25,3
20191201|2019-05-03 04:00,3,469.5,469.5,469.25,469.25,3
20191201|2019-05-03 04:30,3,469.25,469.25,468,468,33
20191201|2019-05-03 05:00,3,467.75,467.75,467.75,467.75,3
20191201|2019-05-03 05:30,3,467.5,467.5,466.5,466.5,3
20191201|2019-05-03 06:00,3,466.5,466.5,465.25,465.25,74
20191201|2019-05-03 06:30,3,465,465.25,464.5,465.25,12
20191201|2019-05-03 07:00,3,464,464.25,463,463.25,186
20191201|2019-05-03 07:30,3,463,464,462.5,464,34
20191201|2019-05-03 08:30,3,463.75,463.75,460.75,460.75,615
20191201|2019-05-03 09:00,3,460.75,463.25,460.25,463.25,266
20191201|2019-05-03 09:30,3,462.75,463.25,462,462,171
20191201|2019-05-03 10:00,3,462,462,460.75,461.5,185
20191201|2019-05-03 10:30,3,461.75,462,460.75,462,220
20191201|2019-05-03 11:00,3,461.75,463,461.75,462.75,102
20191201|2019-05-03 11:30,3,462.5,463.75,461.5,463.5,136
20191201|2019-05-03 12:00,3,463.5,464.25,463,463.25,51
20191201|2019-05-03 12:30,3,464,464.75,462.25,462.5,131
20191201|2019-05-03 13:00,3,462.75,463.5,462.25,462.75,150
20191201|2019-05-05 19:00,6,455.5,457,453.5,455.5,327
20191201|2019-05-05 19:30,6,456,456.5,453.5,453.75,34
20191201|2019-05-05 20:00,6,453.25,454.75,453.25,453.5,81
20191201|2019-05-05 20:30,6,454,454.25,454,454.25,8
20191201|2019-05-05 21:00,6,455,455.25,455,455.25,3
20191201|2019-05-05 21:30,6,456,456,455.5,455.5,3
20191201|2019-05-05 22:00,6,455.5,456,455.5,456,25
20191201|2019-05-05 23:30,6,456.25,457.5,456.25,457,22
20191201|2019-05-06 00:00,6,456.25,456.25,456,456,4
20191201|2019-05-06 00:30,6,456.25,456.5,456,456,8
20191201|2019-05-06 01:00,6,456.25,457,455.75,457,8
20191201|2019-05-06 01:30,6,457,457,457,457,1
20191201|2019-05-06 02:00,6,457.5,457.5,457.25,457.25,40
20191201|2019-05-06 02:30,6,457.25,457.5,456.75,457,35
20191201|2019-05-06 03:00,6,457,457.25,457,457,8
20191201|2019-05-06 03:30,6,457,457,456,456,3
20191201|2019-05-06 04:00,6,456.5,456.5,456.25,456.25,6
20191201|2019-05-06 04:30,6,456.5,456.75,456.25,456.75,36
20191201|2019-05-06 05:00,6,456.75,456.75,456.25,456.25,22
20191201|2019-05-06 05:30,6,455.75,455.75,455.5,455.75,16
20191201|2019-05-06 06:00,6,456.25,456.5,456.25,456.5,17
20191201|2019-05-06 06:30,6,456.75,457.5,456,456.25,40
20191201|2019-05-06 07:00,6,455.75,456.75,455.25,455.75,28
20191201|2019-05-06 07:30,6,455.75,455.75,454.5,454.75,57
20191201|2019-05-06 08:30,6,456,458.25,453.5,457.75,456
20191201|2019-05-06 09:00,6,457.5,461,457.25,458.75,259
20191201|2019-05-06 09:30,6,458.75,460.75,457,460.5,130
20191201|2019-05-06 10:00,6,460.25,462.25,460,461.75,181
20191201|2019-05-06 10:30,6,461.5,462.25,460.25,462.25,126
20191201|2019-05-06 11:00,6,462.5,463.25,461.5,462.5,172
20191201|2019-05-06 11:30,6,462.25,462.25,461.25,462.25,57
20191201|2019-05-06 12:00,6,462.5,462.5,461.5,462,28
20191201|2019-05-06 12:30,6,461.75,462.25,459.5,459.5,153
20191201|2019-05-06 13:00,6,460,462,460,462,248
20191201|2019-05-06 19:00,7,461,462,460.5,461.75,31
20191201|2019-05-06 19:30,7,461,461.5,461,461.5,32
20191201|2019-05-06 20:00,7,461.25,461.25,460.25,460.25,16
20191201|2019-05-06 20:30,7,460,460,458,458.25,66
20191201|2019-05-06 21:00,7,458.5,459,458.25,458.25,11
20191201|2019-05-06 21:30,7,459,459.25,459,459.25,4
20191201|2019-05-06 22:00,7,459.25,459.25,458.75,458.75,5
20191201|2019-05-06 23:00,7,459.75,460,459.5,459.75,23
20191201|2019-05-06 23:30,7,459.75,459.75,459.75,459.75,3
20191201|2019-05-07 00:00,7,459.5,459.5,459.25,459.5,6
20191201|2019-05-07 00:30,7,459.25,459.25,459,459,5
20191201|2019-05-07 01:00,7,459.25,459.25,459.25,459.25,2
20191201|2019-05-07 02:30,7,461,461.5,459.5,460.5,254
20191201|2019-05-07 03:00,7,460,460,459.75,459.75,2
20191201|2019-05-07 03:30,7,459,459,457.75,457.75,25
20191201|2019-05-07 04:00,7,457.5,457.5,457.5,457.5,5
20191201|2019-05-07 04:30,7,457.75,457.75,457.25,457.25,19
20191201|2019-05-07 05:00,7,457,457.25,457,457,8
20191201|2019-05-07 05:30,7,457,457,456,456.25,14
20191201|2019-05-07 06:00,7,456,456.5,455.75,456.25,8
20191201|2019-05-07 06:30,7,458,458.25,456.5,457.25,13
20191201|2019-05-07 07:00,7,457,457.25,456.5,456.5,64
20191201|2019-05-07 07:30,7,456.25,456.25,455.75,456,12
20191201|2019-05-07 08:30,7,455.75,458.75,455.75,457,319
20191201|2019-05-07 09:00,7,457.75,461,457.75,461,230
20191201|2019-05-07 09:30,7,461,463,460.5,462.75,214
20191201|2019-05-07 10:00,7,462.5,463.25,461.75,462.5,79
20191201|2019-05-07 10:30,7,462.25,464.25,461.5,463.75,149
20191201|2019-05-07 11:00,7,463.5,464.75,463.25,463.25,190
20191201|2019-05-07 11:30,7,463.25,463.75,462.25,462.75,152
20191201|2019-05-07 12:00,7,463.25,463.5,462.5,462.75,92
20191201|2019-05-07 12:30,7,462.5,462.5,461.5,461.75,60
20191201|2019-05-07 13:00,7,461.75,464,461.25,463.75,339
20191201|2019-05-07 19:00,8,463.5,463.5,461.5,462.5,30
20191201|2019-05-07 19:30,8,462.75,462.75,462.5,462.5,8
20191201|2019-05-07 20:00,8,462.75,462.75,462.75,462.75,3
20191201|2019-05-07 21:00,8,463,463.75,463,463.75,24
20191201|2019-05-07 21:30,8,463.75,464.25,463.75,464.25,12
20191201|2019-05-07 22:00,8,464.75,465,464.5,464.5,46
20191201|2019-05-07 23:30,8,464.25,464.25,464.25,464.25,2
20191201|2019-05-08 00:00,8,464.75,464.75,464.5,464.75,11
20191201|2019-05-08 00:30,8,464.75,465.25,464.75,465.25,19
20191201|2019-05-08 01:00,8,465.5,465.5,465.5,465.5,1
20191201|2019-05-08 01:30,8,465.25,465.25,465,465,3
20191201|2019-05-08 02:30,8,464.25,464.75,464.25,464.5,23
20191201|2019-05-08 03:00,8,465,465.5,465,465.5,28
20191201|2019-05-08 03:30,8,465.5,465.5,464,464,4
20191201|2019-05-08 04:00,8,463.75,463.75,462,462.5,32
20191201|2019-05-08 04:30,8,462.5,462.5,462.5,462.5,7
20191201|2019-05-08 05:00,8,462.5,462.5,461.75,462.5,7
20191201|2019-05-08 06:00,8,462.5,462.5,462.25,462.25,9
20191201|2019-05-08 06:30,8,461.75,462.5,460.5,461,96
20191201|2019-05-08 07:00,8,460.5,461.75,460,460.75,77
20191201|2019-05-08 07:30,8,461.25,461.5,460.75,461,25
20191201|2019-05-08 08:30,8,462,462.5,460,460.25,409
20191201|2019-05-08 09:00,8,460.5,460.5,457,458.5,212
20191201|2019-05-08 09:30,8,458.75,461,458.75,460.5,130
20191201|2019-05-08 10:00,8,461,461.25,459.5,459.5,84
20191201|2019-05-08 10:30,8,459.75,460.5,459.25,460,74
20191201|2019-05-08 11:00,8,460,461.25,459.25,459.25,145
20191201|2019-05-08 11:30,8,459.75,459.75,457.75,458.25,44
20191201|2019-05-08 12:00,8,458.5,459.75,458.25,459,107
20191201|2019-05-08 12:30,8,459.5,462,459.5,462,97
20191201|2019-05-08 13:00,8,462,462,460,460.75,402
20191201|2019-05-08 19:00,9,459.75,460.25,459,459.25,66
20191201|2019-05-08 19:30,9,458.75,458.75,458.25,458.25,27
20191201|2019-05-08 20:00,9,457.75,457.75,456.5,456.5,11
20191201|2019-05-08 20:30,9,456.25,457,456.25,457,10
20191201|2019-05-08 21:00,9,457,457.5,457,457.5,10
20191201|2019-05-08 21:30,9,457.75,457.75,457.5,457.5,5
20191201|2019-05-08 22:30,9,457.5,457.5,457.5,457.5,2
20191201|2019-05-08 23:30,9,458.25,458.25,458.25,458.25,1
20191201|2019-05-09 00:30,9,458,458,458,458,69
20191201|2019-05-09 01:00,9,457.75,457.75,457.75,457.75,1
20191201|2019-05-09 01:30,9,457.75,458,457.75,458,3
20191201|2019-05-09 02:00,9,458,458,458,458,7
20191201|2019-05-09 02:30,9,457.25,457.25,455.75,455.75,83
20191201|2019-05-09 03:30,9,456.25,456.25,456,456.25,9
20191201|2019-05-09 04:00,9,456,456.5,456,456.5,9
20191201|2019-05-09 04:30,9,457,457.25,457,457.25,2
20191201|2019-05-09 05:00,9,457.25,457.75,457.25,457.75,3
20191201|2019-05-09 05:30,9,459,459.25,458.25,458.25,6
20191201|2019-05-09 06:00,9,458.5,459,458.5,459,8
20191201|2019-05-09 06:30,9,458.75,458.75,458.5,458.5,9
20191201|2019-05-09 07:00,9,457.75,457.75,457,457,13
20191201|2019-05-09 07:30,9,456.5,456.75,456,456.75,9
20191201|2019-05-09 08:30,9,458,458,453.5,455.5,384
20191201|2019-05-09 09:00,9,455.25,455.25,451.5,452.5,371
20191201|2019-05-09 09:30,9,452.25,454.5,452,453.75,390
20191201|2019-05-09 10:00,9,453.25,453.25,452,452.25,137
20191201|2019-05-09 10:30,9,452.75,453.25,452,453.25,79
20191201|2019-05-09 11:00,9,453.25,453.75,452.75,453.75,159
20191201|2019-05-09 11:30,9,454,455.5,453.5,455.25,121
20191201|2019-05-09 12:00,9,454.75,454.75,453.5,454,75
20191201|2019-05-09 12:30,9,453.75,454.5,453.25,453.5,57
20191201|2019-05-09 13:00,9,453.75,454.5,452.5,452.75,409
20191201|2019-05-09 19:00,10,456,457.75,455.75,456.75,95
20191201|2019-05-09 19:30,10,456.25,456.5,456,456.5,10
20191201|2019-05-09 20:00,10,456.5,456.75,456.25,456.25,9
20191201|2019-05-09 20:30,10,456.25,456.25,456,456,4
20191201|2019-05-09 21:00,10,456.25,456.75,456.25,456.75,9
20191201|2019-05-09 21:30,10,457.25,457.25,457.25,457.25,3
20191201|2019-05-09 22:00,10,456.25,456.25,456.25,456.25,2
20191201|2019-05-09 22:30,10,456.75,456.75,456.25,456.25,2
20191201|2019-05-09 23:00,10,455.75,455.75,455.5,455.5,8
20191201|2019-05-09 23:30,10,455,455,455,455,5
20191201|2019-05-10 00:00,10,454.75,454.75,454,454.25,30
20191201|2019-05-10 01:00,10,455,455,455,455,4
20191201|2019-05-10 01:30,10,455.5,455.5,455.5,455.5,5
20191201|2019-05-10 02:00,10,455,455.25,455,455,22
20191201|2019-05-10 03:00,10,454.5,455.25,454.5,455.25,89
20191201|2019-05-10 03:30,10,455.5,455.5,455.25,455.25,3
20191201|2019-05-10 04:00,10,454.25,454.25,453.75,453.75,12
20191201|2019-05-10 04:30,10,454.75,454.75,454.75,454.75,1
20191201|2019-05-10 05:00,10,454.5,454.5,454.5,454.5,3
20191201|2019-05-10 05:30,10,454.75,455,454.75,455,7
20191201|2019-05-10 06:00,10,454,454,453.75,453.75,3
20191201|2019-05-10 06:30,10,453.5,453.5,452.25,452.25,34
20191201|2019-05-10 07:00,10,452.75,452.75,451.75,452.5,226
20191201|2019-05-10 07:30,10,452.75,453,452.25,452.5,22
20191201|2019-05-10 08:30,10,453.75,453.75,450.25,453.75,369
20191201|2019-05-10 09:00,10,453.75,455.5,453.25,454.25,427
20191201|2019-05-10 09:30,10,454.75,455.25,453.5,455,107
20191201|2019-05-10 10:00,10,454.5,455,453.75,454.5,35
20191201|2019-05-10 10:30,10,454.25,456,453.75,455.25,122
20191201|2019-05-10 11:00,10,454.75,454.75,445.25,449,890
20191201|2019-05-10 11:30,10,449,453.25,448.5,449.75,576
20191201|2019-05-10 12:00,10,449.75,450,446.25,447.25,176
20191201|2019-05-10 12:30,10,447.25,448.75,447,447.25,135
20191201|2019-05-10 13:00,10,447.25,448.5,445.75,448,220
20191201|2019-05-12 19:00,13,448.25,448.25,445,445.5,65
20191201|2019-05-12 19:30,13,445.25,445.25,445.25,445.25,2
20191201|2019-05-12 20:00,13,445.75,446.5,445.75,446,11
20191201|2019-05-12 20:30,13,445.25,445.25,445.25,445.25,4
20191201|2019-05-12 22:00,13,445.5,445.5,445.5,445.5,3
20191201|2019-05-12 22:30,13,445.75,445.75,445.75,445.75,2
20191201|2019-05-12 23:30,13,445.5,445.5,445.5,445.5,18
20191201|2019-05-13 00:00,13,445.75,445.75,445.75,445.75,8
20191201|2019-05-13 00:30,13,445.75,445.75,445.75,445.75,1
20191201|2019-05-13 01:00,13,445.75,445.75,445.25,445.25,76
20191201|2019-05-13 01:30,13,446,446,446,446,11
20191201|2019-05-13 02:00,13,446,446,446,446,22
20191201|2019-05-13 02:30,13,446,446,445.5,445.5,72
20191201|2019-05-13 03:00,13,445.25,445.25,445,445,21
20191201|2019-05-13 03:30,13,445.75,446,445.5,445.5,14
20191201|2019-05-13 04:00,13,445.5,445.75,445,445.75,70
20191201|2019-05-13 04:30,13,446,446.75,446,446.75,11
20191201|2019-05-13 05:00,13,447,447,446.25,446.75,31
20191201|2019-05-13 05:30,13,447.25,447.25,447,447.25,4
20191201|2019-05-13 06:00,13,447.25,447.25,446.25,446.25,34
20191201|2019-05-13 06:30,13,446.25,446.25,446.25,446.25,9
20191201|2019-05-13 07:00,13,447,447,442.25,443.25,82
20191201|2019-05-13 07:30,13,443.25,444.75,443.25,444.25,148
20191201|2019-05-13 08:30,13,444,446.75,443.75,444.5,375
20191201|2019-05-13 09:00,13,444.25,446.5,444.25,445.5,144
20191201|2019-05-13 09:30,13,445.25,448,445.25,448,165
20191201|2019-05-13 10:00,13,447.75,450,447.5,449,175
20191201|2019-05-13 10:30,13,449,453.25,449,453.25,671
20191201|2019-05-13 11:00,13,453,456.75,453,456.5,379
20191201|2019-05-13 11:30,13,456.25,456.25,454.25,456,195
20191201|2019-05-13 12:00,13,456,457.5,456,457,396
20191201|2019-05-13 12:30,13,457.5,463,457.25,462.25,424
20191201|2019-05-13 13:00,13,461.25,461.75,459,459.5,575
20191201|2019-05-13 19:00,14,464,464.5,462.25,463.5,228
20191201|2019-05-13 19:30,14,463.25,463.25,463,463.25,9
20191201|2019-05-13 20:00,14,463.75,463.75,462.5,462.5,14
20191201|2019-05-13 21:00,14,462.5,462.75,462.5,462.75,2
20191201|2019-05-13 22:00,14,463.25,463.25,463.25,463.25,4
20191201|2019-05-13 23:00,14,463,463.5,463,463.5,4
20191201|2019-05-13 23:30,14,463,463,463,463,6
20191201|2019-05-14 00:00,14,463,463,462.75,462.75,41
20191201|2019-05-14 00:30,14,462.75,462.75,462,462,45
20191201|2019-05-14 01:00,14,461.25,461.75,461,461.75,27
20191201|2019-05-14 01:30,14,461.75,461.75,461.75,461.75,1
20191201|2019-05-14 02:30,14,462,462.5,461.75,461.75,87
20191201|2019-05-14 03:00,14,461,461.25,460.75,461.25,14
20191201|2019-05-14 03:30,14,461,462.5,461,462.5,61
20191201|2019-05-14 04:30,14,462,462,461.75,461.75,2
20191201|2019-05-14 05:00,14,461.75,462,461.75,462,11
20191201|2019-05-14 05:30,14,462,462,462,462,5
20191201|2019-05-14 06:00,14,462.25,462.25,462.25,462.25,8
20191201|2019-05-14 06:30,14,462.5,464.75,462.5,464.5,79
20191201|2019-05-14 07:00,14,464.5,464.5,463.25,464,93
20191201|2019-05-14 07:30,14,463.5,463.75,463.25,463.75,49
20191201|2019-05-14 08:30,14,463.5,468.25,463.5,467.75,869
20191201|2019-05-14 09:00,14,468,470.75,468,468.75,834
20191201|2019-05-14 09:30,14,468.75,469.75,468,468.5,137
20191201|2019-05-14 10:00,14,468.5,470.5,468.5,470,241
20191201|2019-05-14 10:30,14,470.75,472.25,468.25,469,573
20191201|2019-05-14 11:00,14,468.25,469.5,466.25,466.25,180
20191201|2019-05-14 11:30,14,466.5,467,465.75,466.75,115
20191201|2019-05-14 12:00,14,466.75,468.75,466.25,468.25,72
20191201|2019-05-14 12:30,14,468,468.5,467.5,468.25,125
20191201|2019-05-14 13:00,14,468.5,472.5,468.25,472.5,505
20191201|2019-05-14 19:00,15,473.75,473.75,472.5,472.5,42
20191201|2019-05-14 19:30,15,471.5,471.5,470.5,470.75,11
20191201|2019-05-14 20:00,15,471,472,471,472,4
20191201|2019-05-14 20:30,15,471,471.25,471,471,36
20191201|2019-05-14 21:00,15,471.25,471.5,471.25,471.5,7
20191201|2019-05-14 21:30,15,471.25,471.25,471.25,471.25,4
20191201|2019-05-14 22:00,15,472.75,473,472.75,473,4
20191201|2019-05-14 22:30,15,473.25,473.25,473.25,473.25,9
20191201|2019-05-14 23:30,15,472.75,472.75,472.25,472.25,12
20191201|2019-05-15 00:00,15,472.5,473,472.5,473,31
20191201|2019-05-15 01:30,15,473.5,473.75,473.5,473.75,12
20191201|2019-05-15 02:00,15,473.25,474,473,474,19
20191201|2019-05-15 02:30,15,474,474.5,473.75,473.75,83
20191201|2019-05-15 03:00,15,474.25,474.5,473.5,474.25,27
20191201|2019-05-15 03:30,15,474.5,474.5,474,474.5,66
20191201|2019-05-15 04:00,15,474.75,474.75,474,474.5,40
20191201|2019-05-15 04:30,15,474.5,475,474.25,474.5,28
20191201|2019-05-15 05:00,15,474.75,475.5,474.75,475.5,88
20191201|2019-05-15 05:30,15,475.5,476,475.25,476,60
20191201|2019-05-15 06:00,15,476,476.75,476,476.75,24
20191201|2019-05-15 06:30,15,477,477,475.25,476.25,16
20191201|2019-05-15 07:00,15,476.75,477,476.5,477,71
20191201|2019-05-15 07:30,15,477,478,477,477,17
20191201|2019-05-15 08:30,15,477.75,485,477.25,480.5,1047
20191201|2019-05-15 09:00,15,480.75,484,480.75,483.25,363
20191201|2019-05-15 09:30,15,483.5,484.25,478.75,478.75,323
20191201|2019-05-15 10:00,15,479,479.25,476.75,478.5,366
20191201|2019-05-15 10:30,15,478.75,479.5,477.5,477.75,170
20191201|2019-05-15 11:00,15,478.25,478.75,475.5,476.25,337
20191201|2019-05-15 11:30,15,475.5,476,474.25,474.25,142
20191201|2019-05-15 12:00,15,474.75,475.75,472,472.25,329
20191201|2019-05-15 12:30,15,472.5,475,472.5,472.5,164
20191201|2019-05-15 13:00,15,472.25,472.25,468.5,469.5,593
20191201|2019-05-15 19:00,16,467.5,469.75,467.5,469.75,106
20191201|2019-05-15 19:30,16,471.25,471.75,471.25,471.5,34
20191201|2019-05-15 20:00,16,471,471.25,471,471.25,3
20191201|2019-05-15 20:30,16,472,472.75,472,472.75,9
20191201|2019-05-15 21:00,16,473.25,473.75,473.25,473.75,24
20191201|2019-05-15 21:30,16,473.75,473.75,473.25,473.25,5
20191201|2019-05-15 22:00,16,473.25,473.25,472.75,472.75,7
20191201|2019-05-15 23:30,16,472.5,473,472.5,473,5
20191201|2019-05-16 00:00,16,474,474,473.75,473.75,18
20191201|2019-05-16 00:30,16,474,474,473.75,474,28
20191201|2019-05-16 01:00,16,474,475.25,474,475.25,29
20191201|2019-05-16 01:30,16,475.25,476,474.75,474.75,55
20191201|2019-05-16 02:00,16,475,475.5,474.75,475,31
20191201|2019-05-16 02:30,16,474.75,475,474.75,475,3
20191201|2019-05-16 03:00,16,475.75,476.25,475.75,476.25,3
20191201|2019-05-16 03:30,16,476.5,477.25,476.5,477.25,8
20191201|2019-05-16 04:00,16,477.25,477.5,476.25,476.75,40
20191201|2019-05-16 04:30,16,476.75,477,476.75,476.75,9
20191201|2019-05-16 05:00,16,477.25,478.5,477.25,478,37
20191201|2019-05-16 05:30,16,478.25,478.25,477.5,478,62
20191201|2019-05-16 06:00,16,478.25,479,478,478.5,60
20191201|2019-05-16 06:30,16,478.5,479.75,478.5,479.5,104
20191201|2019-05-16 07:00,16,479.75,480.5,476.75,477.25,119
20191201|2019-05-16 07:30,16,477.5,479.25,477.5,478,46
20191201|2019-05-16 08:30,16,480.75,483.5,479.5,480.25,641
20191201|2019-05-16 09:00,16,479.75,482.5,479.75,482,181
20191201|2019-05-16 09:30,16,482.25,482.75,481,481.75,238
20191201|2019-05-16 10:00,16,482,483,480.5,483,213
20191201|2019-05-16 10:30,16,483.25,483.75,482.5,482.5,107
20191201|2019-05-16 11:00,16,483.25,486.5,483.25,486,468
20191201|2019-05-16 11:30,16,486.25,488,483.5,484.25,312
20191201|2019-05-16 12:00,16,484.75,486.5,482.5,486.5,114
20191201|2019-05-16 12:30,16,486.5,487.5,483.5,484.25,158
20191201|2019-05-16 13:00,16,484,487.25,484,487.25,1119
20191201|2019-05-16 19:00,17,488,489.5,487.75,489,134
20191201|2019-05-16 19:30,17,489.25,489.5,488.5,489.5,10
20191201|2019-05-16 20:00,17,489,489,489,489,1
20191201|2019-05-16 20:30,17,489.25,489.25,489,489,4
20191201|2019-05-16 21:30,17,488.75,489,488.75,489,15
20191201|2019-05-16 22:00,17,489,489,488.5,488.75,118
20191201|2019-05-16 22:30,17,488.75,488.75,488.25,488.25,38
20191201|2019-05-16 23:00,17,488.5,488.5,488.5,488.5,1
20191201|2019-05-16 23:30,17,488.5,488.5,487.5,487.75,126
20191201|2019-05-17 00:00,17,487.5,487.75,487,487.75,21
20191201|2019-05-17 00:30,17,488.75,489,488.75,489,2
20191201|2019-05-17 01:00,17,488.25,488.25,488,488,13
20191201|2019-05-17 01:30,17,488.25,488.25,488,488,3
20191201|2019-05-17 02:00,17,488.25,488.25,488.25,488.25,2
20191201|2019-05-17 02:30,17,488,488.5,488,488.5,14
20191201|2019-05-17 03:00,17,488.5,488.5,488,488.5,30
20191201|2019-05-17 03:30,17,488.5,490,488.5,489,99
20191201|2019-05-17 04:00,17,489.25,490.25,488.5,489.75,77
20191201|2019-05-17 04:30,17,489.25,489.25,488.5,489.25,51
20191201|2019-05-17 05:00,17,489.5,489.5,489,489.5,58
20191201|2019-05-17 05:30,17,489.25,489.5,489,489.5,3
20191201|2019-05-17 06:00,17,489.75,490.5,489.75,490.5,17
20191201|2019-05-17 06:30,17,490,490.5,489.75,490.5,22
20191201|2019-05-17 07:00,17,489.75,490.25,489.5,490,72
20191201|2019-05-17 07:30,17,489.5,490,489.25,489.5,35
20191201|2019-05-17 08:30,17,489.75,490,482.75,483.5,1230
20191201|2019-05-17 09:00,17,483.5,490.75,482.75,490.5,539
20191201|2019-05-17 09:30,17,490.5,491.25,486.5,488.25,651
20191201|2019-05-17 10:00,17,488.25,491,488,489.25,300
20191201|2019-05-17 10:30,17,489.5,489.5,484.75,486.5,679
20191201|2019-05-17 11:00,17,486.75,488.25,486.5,488,283
20191201|2019-05-17 11:30,17,488,491,487.5,490.75,295
20191201|2019-05-17 12:00,17,490.75,490.75,488.75,489.25,139
20191201|2019-05-17 12:30,17,489.5,490.25,487,488.25,183
20191201|2019-05-17 13:00,17,488.25,488.75,482,482.25,989
20191201|2019-05-19 19:00,20,488.25,490,487.25,490,138
20191201|2019-05-19 19:30,20,490.5,491.75,490.5,491.75,34
20191201|2019-05-19 20:00,20,490.75,490.75,490,490.25,14
20191201|2019-05-19 20:30,20,490.25,490.25,490.25,490.25,1
20191201|2019-05-19 21:00,20,491.25,491.25,491.25,491.25,2
20191201|2019-05-19 21:30,20,490.75,490.75,490.75,490.75,2
20191201|2019-05-19 23:00,20,490.5,490.5,490.5,490.5,1
20191201|2019-05-19 23:30,20,490.5,490.5,489.75,490,21
20191201|2019-05-20 00:00,20,490.5,490.5,490.5,490.5,1
20191201|2019-05-20 00:30,20,491,491,490.75,490.75,2
20191201|2019-05-20 01:30,20,490.5,490.75,490,490.5,22
20191201|2019-05-20 02:00,20,490.25,491.75,490.25,491.75,14
20191201|2019-05-20 02:30,20,491.75,492.75,491.5,492.25,29
20191201|2019-05-20 03:00,20,492.75,493.25,492.5,492.5,28
20191201|2019-05-20 03:30,20,491,491.75,491,491.5,4
20191201|2019-05-20 04:00,20,491.5,491.5,491.5,491.5,4
20191201|2019-05-20 04:30,20,491.75,492.75,491.75,492.5,83
20191201|2019-05-20 05:00,20,492.75,492.75,492.5,492.5,12
20191201|2019-05-20 05:30,20,493,494,493,494,12
20191201|2019-05-20 06:00,20,493.5,493.5,493.5,493.5,1
20191201|2019-05-20 06:30,20,492.5,494.5,492.5,494.5,58
20191201|2019-05-20 07:00,20,494.25,496.75,493.75,496.75,235
20191201|2019-05-20 07:30,20,496.5,497,496.25,496.75,56
20191201|2019-05-20 08:30,20,496.25,498.75,494.5,498,738
20191201|2019-05-20 09:00,20,497.75,499.75,497.5,497.75,971
20191201|2019-05-20 09:30,20,497.5,498.25,496.5,498,467
20191201|2019-05-20 10:00,20,497.75,497.75,496,497.25,160
20191201|2019-05-20 10:30,20,497.25,499.75,497,499,560
20191201|2019-05-20 11:00,20,499,501.5,498.5,500.75,421
20191201|2019-05-20 11:30,20,501,502.75,500.5,502.25,246
20191201|2019-05-20 12:00,20,502.5,503,501,502.75,353
20191201|2019-05-20 12:30,20,502.5,502.5,497.75,498,248
20191201|2019-05-20 13:00,20,497.5,500.5,496.5,499.75,864
20191201|2019-05-20 19:00,21,505.75,506.25,502.75,504.5,204
20191201|2019-05-20 19:30,21,504.5,505,503,503,208
20191201|2019-05-20 20:00,21,503.75,503.75,503,503,3
20191201|2019-05-20 20:30,21,503,503.25,502.5,503.25,6
20191201|2019-05-20 21:00,21,502.75,502.75,502.5,502.5,22
20191201|2019-05-20 21:30,21,502.25,503,502.25,503,14
20191201|2019-05-20 22:30,21,503.25,503.5,503.25,503.5,7
20191201|2019-05-20 23:00,21,503.75,504,503.75,504,4
20191201|2019-05-20 23:30,21,504,505,503.75,504.75,47
20191201|2019-05-21 00:30,21,505,505,505,505,16
20191201|2019-05-21 01:00,21,504.75,504.75,504.5,504.75,169
20191201|2019-05-21 01:30,21,504.5,505.25,504.25,505.25,14
20191201|2019-05-21 02:00,21,504.75,505.25,504.5,504.5,37
20191201|2019-05-21 02:30,21,504,504.5,503.5,504,17
20191201|2019-05-21 03:00,21,503.25,503.75,502.25,502.25,179
20191201|2019-05-21 03:30,21,502.5,503,501.75,503,101
20191201|2019-05-21 04:00,21,502,502.75,502,502.5,42
20191201|2019-05-21 04:30,21,502.75,503,502.75,503,45
20191201|2019-05-21 05:00,21,503,503.25,502.75,503.25,25
20191201|2019-05-21 05:30,21,503.5,504.5,503.5,504.5,11
20191201|2019-05-21 06:00,21,504.5,504.5,504,504,12
20191201|2019-05-21 06:30,21,504,504,503.75,504,78
20191201|2019-05-21 07:00,21,504,505,504,504.75,43
20191201|2019-05-21 07:30,21,504.5,505.25,504.5,505,150
20191201|2019-05-21 08:30,21,505.25,506.75,503.5,506.5,1362
20191201|2019-05-21 09:00,21,506.5,508.25,506.25,507.75,704
20191201|2019-05-21 09:30,21,508,510,507,509.5,875
20191201|2019-05-21 10:00,21,509.5,509.5,505.75,506.5,464
20191201|2019-05-21 10:30,21,506.5,506.75,501,502.25,1303
20191201|2019-05-21 11:00,21,502.25,503.25,499.5,502.75,571
20191201|2019-05-21 11:30,21,502.75,503,498.75,498.75,440
20191201|2019-05-21 12:00,21,498.75,499.5,494.5,499.5,771
20191201|2019-05-21 12:30,21,499.5,501,493.75,493.75,288
20191201|2019-05-21 13:00,21,493.75,499.25,493.5,495.5,549
20191201|2019-05-21 19:00,22,495.25,498.5,495.25,498.25,66
20191201|2019-05-21 19:30,22,498,498,497.5,497.5,4
20191201|2019-05-21 20:00,22,498.25,499.75,498.25,499.5,29
20191201|2019-05-21 20:30,22,500.25,500.25,499,499.75,20
20191201|2019-05-21 21:00,22,499,499,498.75,498.75,16
20191201|2019-05-21 21:30,22,498.75,498.75,498.75,498.75,1
20191201|2019-05-21 22:00,22,498.75,499.25,498.5,499.25,9
20191201|2019-05-21 23:00,22,498.75,498.75,498.75,498.75,2
20191201|2019-05-21 23:30,22,498.5,498.5,498.5,498.5,5
20191201|2019-05-22 00:00,22,499.5,499.5,499.5,499.5,9
20191201|2019-05-22 00:30,22,499.5,499.5,499.5,499.5,3
20191201|2019-05-22 01:00,22,499.25,499.5,498.75,498.75,10
20191201|2019-05-22 01:30,22,498.5,498.5,498,498,8
20191201|2019-05-22 02:00,22,497.5,497.75,493.75,494.75,171
20191201|2019-05-22 02:30,22,494.25,495,491,493.75,210
20191201|2019-05-22 03:00,22,493.25,493.5,492.5,493.25,9
20191201|2019-05-22 03:30,22,493.25,493.25,490,490,28
20191201|2019-05-22 04:00,22,490.5,490.75,488.75,489,69
20191201|2019-05-22 04:30,22,489.25,491,489.25,490,48
20191201|2019-05-22 05:00,22,490,491.75,490,491.25,41
20191201|2019-05-22 05:30,22,492,492,491,491.5,82
20191201|2019-05-22 06:00,22,491,492.25,490.5,492.25,54
20191201|2019-05-22 06:30,22,492.25,492.25,490.75,490.75,15
20191201|2019-05-22 07:00,22,490.75,491,489.75,490.75,209
20191201|2019-05-22 07:30,22,491,491,491,491,120
20191201|2019-05-22 08:30,22,491,495,490.5,494.5,710
20191201|2019-05-22 09:00,22,494,494.5,489.75,490.75,672
20191201|2019-05-22 09:30,22,490.5,493.25,489.75,493.25,246
20191201|2019-05-22 10:00,22,493,494,492,492.75,152
20191201|2019-05-22 10:30,22,492.75,495,492.75,495,197
20191201|2019-05-22 11:00,22,495,496.25,494.25,495.5,252
20191201|2019-05-22 11:30,22,495.5,497,495.5,496.25,324
20191201|2019-05-22 12:00,22,496.25,496.25,494.75,495.75,195
20191201|2019-05-22 12:30,22,495,495.25,492,495,116
20191201|2019-05-22 13:00,22,495,495,493.25,493.5,311
20191201|2019-05-22 19:00,23,494,496,494,495.25,63
20191201|2019-05-22 19:30,23,495.25,495.75,495,495.75,43
20191201|2019-05-22 20:00,23,495.5,495.5,494.5,494.5,48
20191201|2019-05-22 20:30,23,494.25,494.25,493.75,494,94
20191201|2019-05-22 21:00,23,494,494,493.25,493.25,96
20191201|2019-05-22 21:30,23,493.25,494,493.25,493.75,15
20191201|2019-05-22 22:00,23,493.75,493.75,493.25,493.75,4
20191201|2019-05-22 22:30,23,494,494,494,494,7
20191201|2019-05-22 23:30,23,493.75,493.75,493.75,493.75,5
20191201|2019-05-23 00:00,23,493,493,492.75,492.75,29
20191201|2019-05-23 00:30,23,493,493,492.5,492.75,46
20191201|2019-05-23 01:00,23,492.75,493,492.5,492.5,33
20191201|2019-05-23 01:30,23,492.5,492.5,491.75,492,48
20191201|2019-05-23 02:00,23,491.75,492.75,491.75,492,6
20191201|2019-05-23 02:30,23,492.5,494,492.5,494,4
20191201|2019-05-23 03:00,23,493.75,493.75,493,493.25,8
20191201|2019-05-23 03:30,23,493.25,495.5,493.25,495.25,38
20191201|2019-05-23 04:00,23,495.5,499.25,495.5,499,152
20191201|2019-05-23 04:30,23,499,500,498.75,499.25,91
20191201|2019-05-23 05:00,23,499.25,499.75,499.25,499.5,56
20191201|2019-05-23 05:30,23,499.5,499.5,498.75,498.75,7
20191201|2019-05-23 06:00,23,498.5,498.75,498.5,498.75,11
20191201|2019-05-23 06:30,23,499,500.5,499,499.75,33
20191201|2019-05-23 07:00,23,500.5,500.75,499,499,130
20191201|2019-05-23 07:30,23,498.75,498.75,496.75,497.25,62
20191201|2019-05-23 08:30,23,497.5,502,496.75,501.75,677
20191201|2019-05-23 09:00,23,501.75,502.75,498,502.75,548
20191201|2019-05-23 09:30,23,502.5,502.75,498.5,498.75,234
20191201|2019-05-23 10:00,23,498.75,502.75,498.75,502.75,159
20191201|2019-05-23 10:30,23,502.75,504.75,500.5,500.75,325
20191201|2019-05-23 11:00,23,500.75,500.75,494.5,496.5,652
20191201|2019-05-23 11:30,23,495.5,500,492.25,498,731
20191201|2019-05-23 12:00,23,497.75,497.75,494.25,495,165
20191201|2019-05-23 12:30,23,495.25,495.25,488.25,492.5,627
20191201|2019-05-23 13:00,23,492.5,493.5,491,491.5,263
20191201|2019-05-23 19:00,24,491.75,494,491.75,493.5,32
20191201|2019-05-23 19:30,24,492.25,492.25,492.25,492.25,2
20191201|2019-05-23 20:00,24,491.5,491.5,491.25,491.5,36
20191201|2019-05-23 20:30,24,491.25,491.25,491,491.25,24
20191201|2019-05-23 21:00,24,491.25,491.25,491.25,491.25,4
20191201|2019-05-23 21:30,24,490.25,490.25,489.75,489.75,6
20191201|2019-05-23 22:00,24,489.75,489.75,489.75,489.75,11
20191201|2019-05-23 23:30,24,489.75,489.75,489.25,489.25,10
20191201|2019-05-24 00:30,24,489.5,489.5,489.5,489.5,1
20191201|2019-05-24 01:00,24,490.25,490.25,490.25,490.25,9
20191201|2019-05-24 01:30,24,490,490,489.75,489.75,3
20191201|2019-05-24 02:00,24,490,491.5,490,491.5,26
20191201|2019-05-24 02:30,24,490.25,492,490,492,38
20191201|2019-05-24 03:00,24,492.25,492.25,491.25,491.25,5
20191201|2019-05-24 03:30,24,492.25,494.5,492.25,493,57
20191201|2019-05-24 04:00,24,493.75,495.5,493.75,495,12
20191201|2019-05-24 04:30,24,495,495.5,495,495.5,3
20191201|2019-05-24 05:00,24,496.5,497.5,496.5,497,72
20191201|2019-05-24 05:30,24,497,498.5,497,497.25,67
20191201|2019-05-24 06:00,24,498.25,499,498.25,498.25,54
20191201|2019-05-24 06:30,24,498.5,498.75,498.5,498.75,10
20191201|2019-05-24 07:00,24,498.25,498.25,496.25,497.5,69
20191201|2019-05-24 07:30,24,497.75,498.75,497.75,497.75,23
20191201|2019-05-24 08:30,24,497.25,501.75,497.25,499.5,431
20191201|2019-05-24 09:00,24,499.5,503.25,499.5,502.5,412
20191201|2019-05-24 09:30,24,502.75,504.25,501.5,502.25,310
20191201|2019-05-24 10:00,24,502.25,504.25,501,504,297
20191201|2019-05-24 10:30,24,504.25,504.75,503.5,504.25,143
20191201|2019-05-24 11:00,24,504,507,503.5,506.75,328
20191201|2019-05-24 11:30,24,506.5,506.75,505.25,506.75,223
20191201|2019-05-24 12:00,24,507,509,506.5,508.75,354
20191201|2019-05-24 12:30,24,508.75,509,506,508.25,638
20191201|2019-05-24 13:00,24,508.25,511.25,508,511,560